2005-01-03 00:00:00,197.107,197.125,197.052,197.088,198600002.0
2005-01-03 00:05:00,197.084,197.113,196.976,197.001,288700000.0
2005-01-03 00:10:00,197.004,197.036,196.936,196.994,298100001.0
2005-01-03 00:15:00,196.973,197.006,196.953,196.994,224900000.0
2005-01-03 00:20:00,196.991,197.015,196.976,197.005,264600000.0
2005-01-03 00:25:00,197.012,197.017,196.863,196.935,278799999.0
2005-01-03 00:30:00,196.896,196.966,196.896,196.948,228999999.0
2005-01-03 00:35:00,196.945,196.97,196.939,196.962,264400001.0
2005-01-03 00:40:00,196.962,196.993,196.925,196.94,182000000.0
2005-01-03 00:45:00,196.946,197.002,196.946,196.986,193000001.0
2005-01-03 00:50:00,197.004,197.004,196.945,196.945,224300000.0
2005-01-03 00:55:00,196.936,196.983,196.9,196.926,260200002.0
2005-01-03 01:00:00,196.924,197.004,196.87,196.914,235700000.0
2005-01-03 01:05:00,196.916,196.979,196.841,196.935,227200000.0
2005-01-03 01:10:00,196.91,196.929,196.789,196.884,308799999.0
2005-01-03 01:15:00,196.906,197.03,196.833,197.025,237300000.0
2005-01-03 01:20:00,197.034,197.047,196.931,197.007,255700002.0
2005-01-03 01:25:00,197.018,197.024,196.921,196.925,228400000.0
2005-01-03 01:30:00,196.881,196.932,196.795,196.795,177800000.0
2005-01-03 01:35:00,196.815,196.864,196.73,196.841,208900001.0
2005-01-03 01:40:00,196.858,196.894,196.827,196.877,217600000.0
2005-01-03 01:45:00,196.85,196.906,196.832,196.884,229800000.0
2005-01-03 01:50:00,196.89,196.9,196.801,196.827,256399999.0
2005-01-03 01:55:00,196.844,196.89,196.808,196.808,242200002.0
2005-01-03 02:00:00,196.768,196.857,196.754,196.835,232900000.0
2005-01-03 02:05:00,196.879,196.931,196.822,196.851,282500001.0
2005-01-03 02:10:00,196.877,196.896,196.819,196.885,222600001.0
2005-01-03 02:15:00,196.86,196.939,196.86,196.874,192800000.0
2005-01-03 02:20:00,196.922,196.939,196.842,196.903,220300000.0
2005-01-03 02:25:00,196.872,196.961,196.826,196.934,264500000.0
2005-01-03 02:30:00,196.903,196.903,196.766,196.816,237800001.0
2005-01-03 02:35:00,196.718,196.792,196.66,196.665,241600001.0
2005-01-03 02:40:00,196.626,196.713,196.556,196.616,236500001.0
2005-01-03 02:45:00,196.616,196.68,196.463,196.477,257300000.0
2005-01-03 02:50:00,196.463,196.527,196.423,196.474,213699999.0
2005-01-03 02:55:00,196.485,196.563,196.483,196.494,270499999.0
2005-01-03 03:00:00,196.51,196.545,196.44,196.473,216299999.0
2005-01-03 03:05:00,196.449,196.608,196.444,196.57,273400001.0
2005-01-03 03:10:00,196.561,196.561,196.483,196.485,223300000.0
2005-01-03 03:15:00,196.462,196.548,196.256,196.298,270500000.0
2005-01-03 03:20:00,196.262,196.298,196.2,196.264,324300000.0
2005-01-03 03:25:00,196.199,196.299,196.199,196.273,245999997.0
2005-01-03 03:30:00,196.276,196.365,196.222,196.273,246199999.0
2005-01-03 03:35:00,196.267,196.275,196.201,196.257,256899999.0
2005-01-03 03:40:00,196.234,196.372,196.234,196.27,295999999.0
2005-01-03 03:45:00,196.298,196.329,196.191,196.261,277000001.0
2005-01-03 03:50:00,196.228,196.289,196.152,196.178,250500001.0
2005-01-03 03:55:00,196.156,196.22,196.142,196.173,274200000.0
2005-01-03 04:00:00,196.142,196.189,196.117,196.157,233699999.0
2005-01-03 04:05:00,196.164,196.186,196.073,196.121,359199999.0
2005-01-03 04:10:00,196.11,196.157,196.089,196.096,202100000.0
2005-01-03 04:15:00,196.117,196.15,196.034,196.15,267700001.0
2005-01-03 04:20:00,196.139,196.165,196.076,196.082,313300002.0
2005-01-03 04:25:00,196.123,196.219,196.116,196.196,192000000.0
2005-01-03 04:30:00,196.181,196.209,196.164,196.207,215700000.0
2005-01-03 04:35:00,196.207,196.213,195.956,195.996,233800000.0
2005-01-03 04:40:00,195.991,195.991,195.868,195.907,278400000.0
2005-01-03 04:45:00,195.897,195.943,195.871,195.902,315999998.0
2005-01-03 04:50:00,195.926,195.934,195.864,195.866,245200000.0
2005-01-03 04:55:00,195.889,195.91,195.642,195.642,239900000.0
2005-01-03 05:00:00,195.673,195.75,195.635,195.648,268400000.0
2005-01-03 05:05:00,195.647,195.667,195.526,195.592,284399999.0
2005-01-03 05:10:00,195.6,195.741,195.568,195.729,272800000.0
2005-01-03 05:15:00,195.712,195.921,195.708,195.917,245800000.0
2005-01-03 05:20:00,195.92,195.92,195.707,195.733,326199998.0
2005-01-03 05:25:00,195.807,195.836,195.595,195.679,280599998.0
2005-01-03 05:30:00,195.676,195.803,195.657,195.803,258600000.0
2005-01-03 05:35:00,195.828,195.919,195.785,195.858,262099998.0
2005-01-03 05:40:00,195.842,196.007,195.818,196.007,200399999.0
2005-01-03 05:45:00,196.002,196.46,195.998,196.212,260600002.0
2005-01-03 05:50:00,196.23,196.462,196.191,196.403,265299999.0
2005-01-03 05:55:00,196.433,196.513,196.213,196.29,292000002.0
2005-01-03 06:00:00,196.329,196.441,196.269,196.366,280599999.0
2005-01-03 06:05:00,196.298,196.298,196.119,196.23,227000000.0
2005-01-03 06:10:00,196.23,196.236,196.032,196.113,310000001.0
2005-01-03 06:15:00,196.117,196.199,196.102,196.187,231700001.0
2005-01-03 06:20:00,196.197,196.395,196.154,196.314,355600001.0
2005-01-03 06:25:00,196.308,196.318,196.218,196.221,244100002.0
2005-01-03 06:30:00,196.243,196.302,196.224,196.288,234000000.0
2005-01-03 06:35:00,196.279,196.336,196.267,196.324,227800000.0
2005-01-03 06:40:00,196.311,196.352,196.262,196.298,260299998.0
2005-01-03 06:45:00,196.31,196.342,196.269,196.323,294700002.0
2005-01-03 06:50:00,196.303,196.378,196.273,196.377,305100000.0
2005-01-03 06:55:00,196.381,196.467,196.361,196.385,206400001.0
2005-01-03 07:00:00,196.423,196.581,196.423,196.548,216599999.0
2005-01-03 07:05:00,196.572,196.619,196.528,196.528,269200000.0
2005-01-03 07:10:00,196.556,196.556,196.45,196.461,226400000.0
2005-01-03 07:15:00,196.492,196.534,196.439,196.439,255999999.0
2005-01-03 07:20:00,196.464,196.515,196.429,196.479,245800000.0
2005-01-03 07:25:00,196.484,196.498,196.387,196.387,255700000.0
2005-01-03 07:30:00,196.388,196.496,196.388,196.481,224399999.0
2005-01-03 07:35:00,196.524,196.548,196.494,196.527,253799999.0
2005-01-03 07:40:00,196.541,196.541,196.396,196.448,200000000.0
2005-01-03 07:45:00,196.457,196.457,196.268,196.28,232099999.0
2005-01-03 07:50:00,196.337,196.337,196.167,196.267,235000001.0
2005-01-03 07:55:00,196.216,196.255,196.149,196.246,296100004.0
2005-01-03 08:00:00,196.253,196.316,196.239,196.293,307099999.0
2005-01-03 08:05:00,196.3,196.376,196.254,196.373,231600002.0
2005-01-03 08:10:00,196.38,196.38,196.285,196.325,240600002.0
2005-01-03 08:15:00,196.34,196.37,196.305,196.362,248200000.0
2005-01-03 08:20:00,196.353,196.375,196.324,196.375,244800001.0
2005-01-03 08:25:00,196.364,196.366,196.251,196.312,224500000.0
2005-01-03 08:30:00,196.302,196.356,196.277,196.356,261299999.0
2005-01-03 08:35:00,196.3,196.445,196.282,196.445,255499999.0
2005-01-03 08:40:00,196.46,196.51,196.384,196.418,314100002.0
2005-01-03 08:45:00,196.389,196.402,196.268,196.323,271399999.0
2005-01-03 08:50:00,196.325,196.331,195.979,195.995,221700000.0
2005-01-03 08:55:00,195.999,196.017,195.944,195.956,296799999.0
2005-01-03 09:00:00,195.982,196.165,195.963,196.125,226800001.0
2005-01-03 09:05:00,196.143,196.165,196.118,196.14,228799998.0
2005-01-03 09:10:00,196.158,196.182,196.112,196.112,252300001.0
2005-01-03 09:15:00,196.149,196.211,196.018,196.175,210199999.0
2005-01-03 09:20:00,196.167,196.256,196.128,196.256,230700001.0
2005-01-03 09:25:00,196.277,196.437,196.265,196.418,211300000.0
2005-01-03 09:30:00,196.396,196.464,196.265,196.282,206100002.0
2005-01-03 09:35:00,196.277,196.288,196.154,196.157,211500001.0
2005-01-03 09:40:00,196.126,196.151,196.067,196.122,268000001.0
2005-01-03 09:45:00,196.128,196.319,196.038,196.301,247700000.0
2005-01-03 09:50:00,196.297,196.305,196.179,196.297,242999999.0
2005-01-03 09:55:00,196.294,196.385,196.192,196.385,218700001.0
2005-01-03 10:00:00,196.448,196.568,196.419,196.565,224399999.0
2005-01-03 10:05:00,196.57,196.616,196.486,196.616,239700000.0
2005-01-03 10:10:00,196.582,196.583,196.417,196.417,248900000.0
2005-01-03 10:15:00,196.401,196.553,196.397,196.532,273700001.0
2005-01-03 10:20:00,196.556,196.615,196.519,196.61,243900001.0
2005-01-03 10:25:00,196.605,196.612,196.383,196.404,259900000.0
2005-01-03 10:30:00,196.398,196.423,196.312,196.325,218700000.0
2005-01-03 10:35:00,196.323,196.381,196.244,196.302,290199998.0
2005-01-03 10:40:00,196.294,196.498,196.29,196.429,260199999.0
2005-01-03 10:45:00,196.508,196.508,196.422,196.475,344199999.0
2005-01-03 10:50:00,196.456,196.479,196.412,196.467,266399997.0
2005-01-03 10:55:00,196.442,196.444,196.343,196.379,232700000.0
2005-01-03 11:00:00,196.388,196.426,196.326,196.367,194499999.0
2005-01-03 11:05:00,196.346,196.375,196.293,196.328,237900000.0
2005-01-03 11:10:00,196.326,196.336,196.24,196.308,214900001.0
2005-01-03 11:15:00,196.31,196.462,196.272,196.446,246399999.0
2005-01-03 11:20:00,196.441,196.509,196.416,196.44,262999996.0
2005-01-03 11:25:00,196.44,196.456,196.308,196.335,252100000.0
2005-01-03 11:30:00,196.335,196.488,196.255,196.318,351900001.0
2005-01-03 11:35:00,196.302,196.516,196.302,196.516,197499999.0
2005-01-03 11:40:00,196.545,196.571,196.352,196.373,276899999.0
2005-01-03 11:45:00,196.356,196.373,196.264,196.319,246200001.0
2005-01-03 11:50:00,196.317,196.384,196.296,196.375,206299999.0
2005-01-03 11:55:00,196.384,196.475,196.337,196.443,232499999.0
2005-01-03 12:00:00,196.449,196.449,196.303,196.317,280200000.0
2005-01-03 12:05:00,196.302,196.331,196.236,196.236,267400000.0
2005-01-03 12:10:00,196.28,196.295,196.229,196.28,284000000.0
2005-01-03 12:15:00,196.253,196.272,196.149,196.181,310500000.0
2005-01-03 12:20:00,196.202,196.35,196.18,196.35,215600000.0
2005-01-03 12:25:00,196.305,196.323,196.156,196.173,221399999.0
2005-01-03 12:30:00,196.206,196.429,196.188,196.372,251500001.0
2005-01-03 12:35:00,196.399,196.399,196.23,196.285,268700000.0
2005-01-03 12:40:00,196.265,196.315,196.229,196.31,271599997.0
2005-01-03 12:45:00,196.317,196.32,196.152,196.178,240200000.0
2005-01-03 12:50:00,196.176,196.206,196.038,196.075,270999998.0
2005-01-03 12:55:00,196.051,196.051,195.893,195.987,316799999.0
2005-01-03 13:00:00,195.968,196.018,195.875,195.918,268099999.0
2005-01-03 13:05:00,195.939,196.017,195.897,196.0,240699999.0
2005-01-03 13:10:00,196.005,196.05,195.968,195.98,235399999.0
2005-01-03 13:15:00,195.992,196.019,195.909,195.938,268299999.0
2005-01-03 13:20:00,195.881,195.942,195.877,195.89,224400000.0
2005-01-03 13:25:00,195.897,195.902,195.811,195.858,268899999.0
2005-01-03 13:30:00,195.862,195.903,195.841,195.873,190300000.0
2005-01-03 13:35:00,195.912,195.962,195.875,195.918,196300000.0
2005-01-03 13:40:00,195.912,195.939,195.846,195.863,279899999.0
2005-01-03 13:45:00,195.847,195.943,195.844,195.927,271299999.0
2005-01-03 13:50:00,195.907,195.94,195.826,195.884,265200001.0
2005-01-03 13:55:00,195.866,196.019,195.86,195.98,278299998.0
2005-01-03 14:00:00,195.995,196.036,195.98,196.02,280000000.0
2005-01-03 14:05:00,196.022,196.03,195.911,195.971,219200001.0
2005-01-03 14:10:00,196.012,196.164,195.974,196.164,246899999.0
2005-01-03 14:15:00,196.179,196.179,196.059,196.085,225499999.0
2005-01-03 14:20:00,196.058,196.096,195.891,195.969,277700000.0
2005-01-03 14:25:00,195.957,195.982,195.824,195.847,251700000.0
2005-01-03 14:30:00,195.818,195.837,195.713,195.746,361200003.0
2005-01-03 14:35:00,195.738,195.772,195.69,195.744,200099999.0
2005-01-03 14:40:00,195.748,195.887,195.74,195.854,202599998.0
2005-01-03 14:45:00,195.872,195.949,195.831,195.928,250300002.0
2005-01-03 14:50:00,195.912,195.992,195.901,195.992,241299999.0
2005-01-03 14:55:00,196.029,196.128,196.008,196.086,262099998.0
2005-01-03 15:00:00,196.077,196.143,196.035,196.134,227299996.0
2005-01-03 15:05:00,196.118,196.182,196.035,196.182,214899999.0
2005-01-03 15:10:00,196.207,196.227,196.061,196.209,208399998.0
2005-01-03 15:15:00,196.217,196.227,196.003,196.006,205800000.0
2005-01-03 15:20:00,195.977,196.034,195.92,196.018,244400000.0
2005-01-03 15:25:00,196.007,196.051,195.981,196.014,285800000.0
2005-01-03 15:30:00,196.035,196.053,195.912,195.916,248900000.0
2005-01-03 15:35:00,195.906,195.906,195.676,195.772,216000000.0
2005-01-03 15:40:00,195.742,195.893,195.687,195.85,223600001.0
2005-01-03 15:45:00,195.837,195.837,195.757,195.813,298600001.0
2005-01-03 15:50:00,195.843,195.903,195.752,195.765,243300000.0
2005-01-03 15:55:00,195.769,195.858,195.76,195.858,274499998.0
2005-01-03 16:00:00,195.843,195.883,195.762,195.779,215600000.0
2005-01-03 16:05:00,195.794,195.848,195.722,195.846,223600002.0
2005-01-03 16:10:00,195.814,195.916,195.754,195.759,176100000.0
2005-01-03 16:15:00,195.77,195.77,195.662,195.691,311199996.0
2005-01-03 16:20:00,195.694,195.773,195.678,195.758,222699999.0
2005-01-03 16:25:00,195.749,195.763,195.656,195.747,177099999.0
2005-01-03 16:30:00,195.719,195.852,195.717,195.83,261400000.0
2005-01-03 16:35:00,195.814,195.939,195.814,195.938,243400001.0
2005-01-03 16:40:00,195.935,196.091,195.907,196.063,279700000.0
2005-01-03 16:45:00,196.06,196.142,196.03,196.031,292300002.0
2005-01-03 16:50:00,196.018,196.069,195.957,196.017,243300001.0
2005-01-03 16:55:00,196.031,196.078,195.988,196.042,265400000.0
2005-01-03 17:00:00,196.032,196.039,195.861,195.861,310900000.0
2005-01-03 17:05:00,195.859,195.872,195.714,195.744,205700001.0
2005-01-03 17:10:00,195.738,195.777,195.685,195.721,221199997.0
2005-01-03 17:15:00,195.726,195.867,195.7,195.764,243600000.0
2005-01-03 17:20:00,195.788,195.928,195.736,195.736,252900000.0
2005-01-03 17:25:00,195.675,195.718,195.636,195.711,222100000.0
2005-01-03 17:30:00,195.707,195.892,195.667,195.834,298800000.0
2005-01-03 17:35:00,195.814,195.912,195.811,195.907,267300001.0
2005-01-03 17:40:00,195.912,195.916,195.796,195.907,212900000.0
2005-01-03 17:45:00,195.928,195.93,195.771,195.82,240199999.0
2005-01-03 17:50:00,195.828,195.999,195.808,195.999,218900000.0
2005-01-03 17:55:00,196.001,196.012,195.73,195.75,272300001.0
2005-01-03 18:00:00,195.755,195.789,195.652,195.731,2546399995.0
2005-01-03 18:05:00,195.778,195.883,195.728,195.875,3135399995.0
2005-01-03 18:10:00,195.884,195.907,195.736,195.773,2083400000.0
2005-01-03 18:15:00,195.776,195.842,195.689,195.821,2523600001.0
2005-01-03 18:20:00,195.826,195.841,195.76,195.768,3016099995.0
2005-01-03 18:25:00,195.835,195.978,195.783,195.905,2170399997.0
2005-01-03 18:30:00,195.918,195.918,195.8,195.816,2228000000.0
2005-01-03 18:35:00,195.815,195.916,195.802,195.879,1240799998.0
2005-01-03 18:40:00,195.866,195.987,195.853,195.986,1350299999.0
2005-01-03 18:45:00,195.977,195.997,195.923,195.979,798700001.0
2005-01-03 18:50:00,195.98,196.064,195.83,195.876,1160599998.0
2005-01-03 18:55:00,195.86,196.024,195.838,195.959,1036400000.0
2005-01-03 19:00:00,195.93,196.017,195.881,195.953,846900002.0
2005-01-03 19:05:00,195.955,195.987,195.869,195.953,1436499998.0
2005-01-03 19:10:00,195.952,196.035,195.909,195.988,601800003.0
2005-01-03 19:15:00,196.015,196.05,195.892,195.915,759799999.0
2005-01-03 19:20:00,195.913,195.975,195.847,195.933,1097200004.0
2005-01-03 19:25:00,195.94,195.99,195.851,195.888,1343699997.0
2005-01-03 19:30:00,195.871,195.898,195.791,195.821,1199699998.0
2005-01-03 19:35:00,195.798,195.842,195.682,195.722,927700000.0
2005-01-03 19:40:00,195.728,195.735,195.525,195.575,985500003.0
2005-01-03 19:45:00,195.579,195.655,195.549,195.627,696000001.0
2005-01-03 19:50:00,195.621,195.703,195.543,195.641,864600001.0
2005-01-03 19:55:00,195.653,195.699,195.584,195.639,819899998.0
2005-01-03 20:00:00,195.643,195.724,195.615,195.711,520999998.0
2005-01-03 20:05:00,195.707,195.74,195.592,195.624,871899998.0
2005-01-03 20:10:00,195.611,195.688,195.591,195.63,1259699998.0
2005-01-03 20:15:00,195.629,195.641,195.493,195.547,829599996.0
2005-01-03 20:20:00,195.54,195.665,195.522,195.627,1128000000.0
2005-01-03 20:25:00,195.625,195.651,195.57,195.608,1664800001.0
2005-01-03 20:30:00,195.616,195.66,195.533,195.658,1759299998.0
2005-01-03 20:35:00,195.676,195.68,195.532,195.657,736099997.0
2005-01-03 20:40:00,195.63,195.649,195.556,195.575,1536100004.0
2005-01-03 20:45:00,195.583,195.645,195.523,195.595,1106300003.0
2005-01-03 20:50:00,195.585,195.652,195.56,195.639,977100002.0
2005-01-03 20:55:00,195.565,195.632,195.495,195.543,1617100003.0
2005-01-03 21:00:00,195.535,195.598,195.428,195.456,1418299999.0
2005-01-03 21:05:00,195.403,195.455,195.322,195.395,726400001.0
2005-01-03 21:10:00,195.388,195.444,195.353,195.43,776299998.0
2005-01-03 21:15:00,195.433,195.44,195.336,195.418,960700002.0
2005-01-03 21:20:00,195.394,195.45,195.331,195.416,1019900000.0
2005-01-03 21:25:00,195.434,195.476,195.401,195.414,693600001.0
2005-01-03 21:30:00,195.371,195.481,195.349,195.455,488300001.0
2005-01-03 21:35:00,195.461,195.493,195.392,195.483,315800001.0
2005-01-03 21:40:00,195.463,195.562,195.446,195.53,633500002.0
2005-01-03 21:45:00,195.511,195.532,195.425,195.47,422199998.0
2005-01-03 21:50:00,195.496,195.589,195.458,195.577,358299999.0
2005-01-03 21:55:00,195.59,195.635,195.509,195.509,348099999.0
2005-01-03 22:00:00,195.503,195.598,195.503,195.589,846000000.0
2005-01-03 22:05:00,195.576,195.637,195.558,195.569,278700000.0
2005-01-03 22:10:00,195.595,195.637,195.487,195.509,278600000.0
2005-01-03 22:15:00,195.509,195.537,195.46,195.468,581700000.0
2005-01-03 22:20:00,195.451,195.556,195.426,195.556,353200001.0
2005-01-03 22:25:00,195.51,195.56,195.465,195.529,463999999.0
2005-01-03 22:30:00,195.526,195.536,195.463,195.525,667800001.0
2005-01-03 22:35:00,195.534,195.565,195.501,195.503,284400004.0
2005-01-03 22:40:00,195.51,195.543,195.483,195.51,279000000.0
2005-01-03 22:45:00,195.523,195.566,195.474,195.56,384499998.0
2005-01-03 22:50:00,195.519,195.592,195.474,195.526,402400000.0
2005-01-03 22:55:00,195.525,195.562,195.471,195.536,324199999.0
2005-01-03 23:00:00,195.548,195.6,195.526,195.527,224400001.0
2005-01-03 23:05:00,195.57,195.605,195.54,195.561,262900000.0
2005-01-03 23:10:00,195.624,195.626,195.533,195.588,261300000.0
2005-01-03 23:15:00,195.589,195.599,195.552,195.596,255000001.0
2005-01-03 23:20:00,195.572,195.612,195.492,195.501,249900000.0
2005-01-03 23:25:00,195.509,195.583,195.479,195.543,267900001.0
2005-01-03 23:30:00,195.569,195.576,195.513,195.54,269300001.0
2005-01-03 23:35:00,195.572,195.686,195.565,195.665,307400001.0
2005-01-03 23:40:00,195.671,195.682,195.547,195.547,266300000.0
2005-01-03 23:45:00,195.634,195.679,195.611,195.672,257499999.0
2005-01-03 23:50:00,195.673,195.77,195.655,195.676,220000000.0
2005-01-03 23:55:00,195.668,195.745,195.668,195.714,296699999.0
2005-01-04 00:00:00,195.721,195.746,195.678,195.737,256600000.0
2005-01-04 00:05:00,195.733,195.808,195.719,195.764,250700001.0
2005-01-04 00:10:00,195.766,195.784,195.684,195.752,310599999.0
2005-01-04 00:15:00,195.756,195.816,195.756,195.778,255200001.0
2005-01-04 00:20:00,195.787,195.868,195.72,195.857,305200001.0
2005-01-04 00:25:00,195.849,195.849,195.772,195.815,286500000.0
2005-01-04 00:30:00,195.803,195.824,195.743,195.818,207300000.0
2005-01-04 00:35:00,195.804,195.88,195.765,195.807,214399999.0
2005-01-04 00:40:00,195.84,195.962,195.813,195.846,288700000.0
2005-01-04 00:45:00,195.848,195.887,195.804,195.835,272100002.0
2005-01-04 00:50:00,195.845,195.916,195.791,195.9,255999999.0
2005-01-04 00:55:00,195.912,195.954,195.839,195.886,239099998.0
2005-01-04 01:00:00,195.881,195.931,195.83,195.88,245600000.0
2005-01-04 01:05:00,195.892,195.926,195.82,195.917,228300000.0
2005-01-04 01:10:00,195.871,195.938,195.865,195.907,222700001.0
2005-01-04 01:15:00,195.913,195.949,195.889,195.936,259000000.0
2005-01-04 01:20:00,195.925,195.977,195.914,195.968,236400000.0
2005-01-04 01:25:00,195.962,195.972,195.865,195.881,301300001.0
2005-01-04 01:30:00,195.86,195.892,195.767,195.806,220200001.0
2005-01-04 01:35:00,195.811,195.824,195.678,195.719,193300000.0
2005-01-04 01:40:00,195.708,195.753,195.665,195.721,227000001.0
2005-01-04 01:45:00,195.715,195.736,195.63,195.735,302700000.0
2005-01-04 01:50:00,195.755,195.755,195.503,195.519,210100001.0
2005-01-04 01:55:00,195.5,195.688,195.477,195.657,187199998.0
2005-01-04 02:00:00,195.654,195.663,195.591,195.605,299200002.0
2005-01-04 02:05:00,195.637,195.637,195.523,195.557,198100000.0
2005-01-04 02:10:00,195.495,195.564,195.469,195.549,292799998.0
2005-01-04 02:15:00,195.538,195.642,195.538,195.605,326200000.0
2005-01-04 02:20:00,195.593,195.751,195.593,195.714,246199999.0
2005-01-04 02:25:00,195.744,195.885,195.679,195.849,242300001.0
2005-01-04 02:30:00,195.832,195.88,195.794,195.871,229999999.0
2005-01-04 02:35:00,195.888,196.001,195.856,195.981,277599998.0
2005-01-04 02:40:00,195.974,195.974,195.828,195.857,250799999.0
2005-01-04 02:45:00,195.807,195.896,195.806,195.872,241200003.0
2005-01-04 02:50:00,195.848,195.909,195.756,195.773,273699999.0
2005-01-04 02:55:00,195.759,195.812,195.703,195.724,251900000.0
2005-01-04 03:00:00,195.702,195.782,195.606,195.685,281999997.0
2005-01-04 03:05:00,195.684,195.712,195.578,195.583,158600000.0
2005-01-04 03:10:00,195.604,195.682,195.585,195.654,290000002.0
2005-01-04 03:15:00,195.655,195.776,195.655,195.751,284499997.0
2005-01-04 03:20:00,195.702,195.758,195.646,195.704,336800000.0
2005-01-04 03:25:00,195.683,195.702,195.613,195.625,182300000.0
2005-01-04 03:30:00,195.629,195.711,195.623,195.689,260800000.0
2005-01-04 03:35:00,195.672,195.736,195.648,195.736,209800000.0
2005-01-04 03:40:00,195.711,195.816,195.711,195.75,309699998.0
2005-01-04 03:45:00,195.748,195.792,195.712,195.745,266299999.0
2005-01-04 03:50:00,195.725,195.828,195.717,195.786,218400000.0
2005-01-04 03:55:00,195.776,195.824,195.737,195.748,298500001.0
2005-01-04 04:00:00,195.747,195.787,195.717,195.755,213800000.0
2005-01-04 04:05:00,195.771,195.805,195.757,195.781,332000001.0
2005-01-04 04:10:00,195.8,195.8,195.718,195.787,307300000.0
2005-01-04 04:15:00,195.759,195.797,195.672,195.712,190000000.0
2005-01-04 04:20:00,195.761,195.807,195.693,195.792,248900000.0
2005-01-04 04:25:00,195.781,195.794,195.679,195.745,209600000.0
2005-01-04 04:30:00,195.716,195.744,195.653,195.729,194500000.0
2005-01-04 04:35:00,195.719,195.785,195.7,195.768,266099997.0
2005-01-04 04:40:00,195.753,195.855,195.753,195.825,246899999.0
2005-01-04 04:45:00,195.852,195.91,195.807,195.901,257000000.0
2005-01-04 04:50:00,195.91,196.033,195.896,196.033,249800001.0
2005-01-04 04:55:00,196.051,196.098,195.994,196.007,204600000.0
2005-01-04 05:00:00,196.034,196.068,195.995,196.041,268300001.0
2005-01-04 05:05:00,196.071,196.071,195.954,195.998,230700001.0
2005-01-04 05:10:00,195.976,195.976,195.905,195.949,299500000.0
2005-01-04 05:15:00,195.929,195.959,195.91,195.936,222300000.0
2005-01-04 05:20:00,195.935,195.949,195.85,195.886,348899999.0
2005-01-04 05:25:00,195.865,195.906,195.833,195.898,241700000.0
2005-01-04 05:30:00,195.93,195.94,195.846,195.874,234400000.0
2005-01-04 05:35:00,195.869,195.879,195.798,195.825,202300001.0
2005-01-04 05:40:00,195.815,195.838,195.731,195.743,188300000.0
2005-01-04 05:45:00,195.712,195.744,195.669,195.736,183600000.0
2005-01-04 05:50:00,195.717,195.77,195.666,195.751,317400002.0
2005-01-04 05:55:00,195.735,195.786,195.699,195.775,270500000.0
2005-01-04 06:00:00,195.772,195.851,195.753,195.851,274300003.0
2005-01-04 06:05:00,195.843,195.843,195.698,195.711,223599998.0
2005-01-04 06:10:00,195.708,195.74,195.611,195.627,157600000.0
2005-01-04 06:15:00,195.596,195.645,195.578,195.635,236600001.0
2005-01-04 06:20:00,195.682,195.723,195.628,195.687,269600000.0
2005-01-04 06:25:00,195.709,195.718,195.657,195.661,210700000.0
2005-01-04 06:30:00,195.642,195.731,195.594,195.712,281400001.0
2005-01-04 06:35:00,195.67,195.688,195.626,195.638,194199998.0
2005-01-04 06:40:00,195.627,195.67,195.533,195.54,294400001.0
2005-01-04 06:45:00,195.55,195.573,195.431,195.431,270900001.0
2005-01-04 06:50:00,195.441,195.541,195.426,195.489,255599999.0
2005-01-04 06:55:00,195.5,195.691,195.48,195.678,189599999.0
2005-01-04 07:00:00,195.684,195.813,195.655,195.747,215000000.0
2005-01-04 07:05:00,195.735,195.816,195.71,195.71,375499995.0
2005-01-04 07:10:00,195.727,195.733,195.615,195.642,255599998.0
2005-01-04 07:15:00,195.603,195.681,195.587,195.67,282200000.0
2005-01-04 07:20:00,195.665,195.672,195.551,195.605,206699999.0
2005-01-04 07:25:00,195.605,195.695,195.581,195.695,392800001.0
2005-01-04 07:30:00,195.707,195.719,195.634,195.683,253199999.0
2005-01-04 07:35:00,195.719,195.77,195.683,195.765,307899999.0
2005-01-04 07:40:00,195.77,195.777,195.681,195.681,242000002.0
2005-01-04 07:45:00,195.73,195.776,195.685,195.685,269399999.0
2005-01-04 07:50:00,195.72,195.761,195.675,195.717,245000001.0
2005-01-04 07:55:00,195.698,195.765,195.697,195.764,287500001.0
2005-01-04 08:00:00,195.771,195.771,195.7,195.723,276500001.0
2005-01-04 08:05:00,195.772,195.793,195.733,195.747,230300000.0
2005-01-04 08:10:00,195.747,195.84,195.705,195.812,213400000.0
2005-01-04 08:15:00,195.804,195.897,195.75,195.837,270300001.0
2005-01-04 08:20:00,195.878,195.888,195.799,195.826,287500002.0
2005-01-04 08:25:00,195.834,195.866,195.785,195.787,258800000.0
2005-01-04 08:30:00,195.763,195.825,195.678,195.713,308099999.0
2005-01-04 08:35:00,195.719,195.762,195.671,195.708,175700000.0
2005-01-04 08:40:00,195.725,195.78,195.601,195.683,262399998.0
2005-01-04 08:45:00,195.666,195.712,195.619,195.642,243600001.0
2005-01-04 08:50:00,195.622,195.682,195.598,195.662,252399998.0
2005-01-04 08:55:00,195.631,195.659,195.428,195.44,330600000.0
2005-01-04 09:00:00,195.456,195.48,195.367,195.394,278499999.0
2005-01-04 09:05:00,195.38,195.38,195.221,195.285,257199999.0
2005-01-04 09:10:00,195.302,195.302,195.095,195.224,265400001.0
2005-01-04 09:15:00,195.239,195.371,195.201,195.257,254300000.0
2005-01-04 09:20:00,195.233,195.322,195.203,195.322,215100000.0
2005-01-04 09:25:00,195.351,195.352,195.224,195.246,251500001.0
2005-01-04 09:30:00,195.262,195.336,195.246,195.325,257800001.0
2005-01-04 09:35:00,195.334,195.375,195.329,195.36,305100001.0
2005-01-04 09:40:00,195.339,195.4,195.301,195.356,264700000.0
2005-01-04 09:45:00,195.387,195.436,195.298,195.389,244000001.0
2005-01-04 09:50:00,195.415,195.415,195.311,195.374,253300000.0
2005-01-04 09:55:00,195.364,195.38,195.25,195.292,312200000.0
2005-01-04 10:00:00,195.257,195.322,195.213,195.271,271899999.0
2005-01-04 10:05:00,195.264,195.274,195.163,195.19,312000001.0
2005-01-04 10:10:00,195.197,195.284,195.146,195.275,214799998.0
2005-01-04 10:15:00,195.306,195.36,195.267,195.316,248000000.0
2005-01-04 10:20:00,195.318,195.368,195.25,195.368,224600001.0
2005-01-04 10:25:00,195.373,195.461,195.332,195.461,195800000.0
2005-01-04 10:30:00,195.423,195.616,195.417,195.539,300199999.0
2005-01-04 10:35:00,195.521,195.602,195.455,195.455,252099998.0
2005-01-04 10:40:00,195.457,195.509,195.385,195.385,289099999.0
2005-01-04 10:45:00,195.402,195.406,195.308,195.36,296900002.0
2005-01-04 10:50:00,195.369,195.536,195.339,195.515,315900001.0
2005-01-04 10:55:00,195.488,195.72,195.482,195.719,223200002.0
2005-01-04 11:00:00,195.696,195.703,195.577,195.6,311900004.0
2005-01-04 11:05:00,195.612,195.612,195.49,195.591,290599997.0
2005-01-04 11:10:00,195.603,195.745,195.594,195.745,274500000.0
2005-01-04 11:15:00,195.747,195.915,195.704,195.829,339600003.0
2005-01-04 11:20:00,195.841,196.041,195.815,196.019,235499999.0
2005-01-04 11:25:00,196.042,196.08,195.947,195.962,264999998.0
2005-01-04 11:30:00,195.956,195.956,195.677,195.697,279500001.0
2005-01-04 11:35:00,195.677,195.849,195.652,195.838,248400001.0
2005-01-04 11:40:00,195.812,195.872,195.777,195.865,282999999.0
2005-01-04 11:45:00,195.85,195.914,195.807,195.91,238399999.0
2005-01-04 11:50:00,195.915,196.028,195.886,196.003,229400001.0
2005-01-04 11:55:00,196.075,196.428,196.045,196.405,264300001.0
2005-01-04 12:00:00,196.417,196.608,196.346,196.346,297599999.0
2005-01-04 12:05:00,196.364,196.378,196.273,196.323,231800000.0
2005-01-04 12:10:00,196.343,196.82,196.312,196.82,334599999.0
2005-01-04 12:15:00,196.865,196.871,196.513,196.515,330500001.0
2005-01-04 12:20:00,196.514,196.529,196.327,196.355,308800000.0
2005-01-04 12:25:00,196.349,196.403,196.233,196.269,226100002.0
2005-01-04 12:30:00,196.247,196.283,196.186,196.254,236600000.0
2005-01-04 12:35:00,196.24,196.335,196.214,196.283,271500000.0
2005-01-04 12:40:00,196.278,196.329,196.214,196.292,223200000.0
2005-01-04 12:45:00,196.29,196.331,196.258,196.298,295900000.0
2005-01-04 12:50:00,196.292,196.408,196.196,196.204,205199999.0
2005-01-04 12:55:00,196.187,196.319,196.019,196.03,167999999.0
2005-01-04 13:00:00,196.043,196.043,195.925,195.925,270899999.0
2005-01-04 13:05:00,195.948,196.006,195.888,195.894,230400001.0
2005-01-04 13:10:00,195.897,195.931,195.854,195.915,270800000.0
2005-01-04 13:15:00,195.911,195.937,195.852,195.902,231900001.0
2005-01-04 13:20:00,195.927,196.017,195.855,196.008,242500002.0
2005-01-04 13:25:00,196.001,196.071,195.937,195.971,213499999.0
2005-01-04 13:30:00,195.983,196.13,195.936,196.12,205900004.0
2005-01-04 13:35:00,196.096,196.161,195.984,196.02,279699998.0
2005-01-04 13:40:00,196.015,196.027,195.923,195.925,298700001.0
2005-01-04 13:45:00,195.903,195.962,195.877,195.892,202300000.0
2005-01-04 13:50:00,195.906,195.918,195.856,195.883,344399999.0
2005-01-04 13:55:00,195.878,195.955,195.87,195.955,235500000.0
2005-01-04 14:00:00,195.943,196.083,195.92,196.083,328700002.0
2005-01-04 14:05:00,196.117,196.171,196.085,196.157,183100000.0
2005-01-04 14:10:00,196.137,196.246,196.115,196.225,191900000.0
2005-01-04 14:15:00,196.24,196.247,196.052,196.098,232900001.0
2005-01-04 14:20:00,196.105,196.326,196.105,196.3,186700000.0
2005-01-04 14:25:00,196.317,196.374,196.225,196.298,143500000.0
2005-01-04 14:30:00,196.283,196.297,196.119,196.189,335799998.0
2005-01-04 14:35:00,196.176,196.247,196.155,196.192,258499999.0
2005-01-04 14:40:00,196.176,196.177,196.05,196.084,278600001.0
2005-01-04 14:45:00,196.083,196.106,196.027,196.037,282800004.0
2005-01-04 14:50:00,196.047,196.07,195.976,196.055,349400000.0
2005-01-04 14:55:00,196.033,196.163,196.016,196.063,286800000.0
2005-01-04 15:00:00,196.083,196.092,195.98,196.067,251399999.0
2005-01-04 15:05:00,196.069,196.127,196.048,196.051,309999999.0
2005-01-04 15:10:00,196.067,196.084,195.965,196.06,235800000.0
2005-01-04 15:15:00,196.072,196.121,196.013,196.038,274200001.0
2005-01-04 15:20:00,196.063,196.132,196.054,196.077,238899999.0
2005-01-04 15:25:00,196.081,196.199,196.068,196.182,267100001.0
2005-01-04 15:30:00,196.217,196.235,196.133,196.137,270499999.0
2005-01-04 15:35:00,196.134,196.269,196.122,196.185,229599999.0
2005-01-04 15:40:00,196.178,196.243,196.129,196.146,231200000.0
2005-01-04 15:45:00,196.164,196.246,196.091,196.107,219400000.0
2005-01-04 15:50:00,196.133,196.362,196.116,196.287,296400000.0
2005-01-04 15:55:00,196.278,196.294,196.178,196.21,255099999.0
2005-01-04 16:00:00,196.189,196.336,196.17,196.243,219800000.0
2005-01-04 16:05:00,196.254,196.274,196.173,196.254,245499998.0
2005-01-04 16:10:00,196.288,196.419,196.283,196.333,211300001.0
2005-01-04 16:15:00,196.354,196.39,196.245,196.253,207700002.0
2005-01-04 16:20:00,196.231,196.3,196.159,196.276,305700002.0
2005-01-04 16:25:00,196.275,196.337,196.25,196.336,247600000.0
2005-01-04 16:30:00,196.309,196.347,196.255,196.328,230000001.0
2005-01-04 16:35:00,196.284,196.371,196.266,196.34,219200000.0
2005-01-04 16:40:00,196.324,196.371,196.242,196.265,243599999.0
2005-01-04 16:45:00,196.229,196.29,196.217,196.271,262199998.0
2005-01-04 16:50:00,196.294,196.312,196.173,196.177,279900000.0
2005-01-04 16:55:00,196.148,196.322,196.148,196.281,309400001.0
2005-01-04 17:00:00,196.327,196.342,196.17,196.195,240400001.0
2005-01-04 17:05:00,196.196,196.202,196.129,196.198,265800000.0
2005-01-04 17:10:00,196.196,196.247,196.169,196.175,231000000.0
2005-01-04 17:15:00,196.181,196.255,196.093,196.245,273699999.0
2005-01-04 17:20:00,196.233,196.278,196.096,196.194,264100001.0
2005-01-04 17:25:00,196.218,196.234,195.93,195.973,186200001.0
2005-01-04 17:30:00,195.973,196.094,195.973,195.982,204700000.0
2005-01-04 17:35:00,195.958,196.019,195.925,196.019,242799999.0
2005-01-04 17:40:00,196.008,196.055,195.969,195.975,281000001.0
2005-01-04 17:45:00,195.987,196.188,195.958,196.162,203600001.0
2005-01-04 17:50:00,196.169,196.518,196.048,196.508,230800000.0
2005-01-04 17:55:00,196.535,196.667,196.48,196.509,333700001.0
2005-01-04 18:00:00,196.481,196.578,196.401,196.457,2535800001.0
2005-01-04 18:05:00,196.444,196.469,196.226,196.226,3123899998.0
2005-01-04 18:10:00,196.221,196.387,196.147,196.244,2412700000.0
2005-01-04 18:15:00,196.231,196.246,196.13,196.223,2449900005.0
2005-01-04 18:20:00,196.223,196.339,196.138,196.322,2892300004.0
2005-01-04 18:25:00,196.314,196.394,196.273,196.335,2089999997.0
2005-01-04 18:30:00,196.347,196.365,196.241,196.308,2080099997.0
2005-01-04 18:35:00,196.298,196.469,196.279,196.415,1133200001.0
2005-01-04 18:40:00,196.39,196.457,196.365,196.431,1420100001.0
2005-01-04 18:45:00,196.431,196.465,196.268,196.288,858599998.0
2005-01-04 18:50:00,196.257,196.322,196.211,196.3,1179400000.0
2005-01-04 18:55:00,196.295,196.39,196.269,196.364,1257299998.0
2005-01-04 19:00:00,196.335,196.367,196.19,196.336,847999996.0
2005-01-04 19:05:00,196.356,196.465,196.356,196.421,1463300005.0
2005-01-04 19:10:00,196.418,196.424,196.348,196.378,578099999.0
2005-01-04 19:15:00,196.385,196.595,196.352,196.535,785300001.0
2005-01-04 19:20:00,196.54,196.559,196.466,196.469,1065400000.0
2005-01-04 19:25:00,196.453,196.453,196.313,196.336,1165099998.0
2005-01-04 19:30:00,196.345,196.37,196.284,196.32,1056000001.0
2005-01-04 19:35:00,196.305,196.317,196.213,196.31,1200699998.0
2005-01-04 19:40:00,196.338,196.419,196.277,196.379,1035000001.0
2005-01-04 19:45:00,196.387,196.402,196.325,196.355,787700001.0
2005-01-04 19:50:00,196.345,196.364,196.243,196.26,799599999.0
2005-01-04 19:55:00,196.246,196.359,196.244,196.339,855900000.0
2005-01-04 20:00:00,196.331,196.404,196.298,196.298,715100000.0
2005-01-04 20:05:00,196.34,196.406,196.299,196.385,822300001.0
2005-01-04 20:10:00,196.331,196.405,196.328,196.38,1228400000.0
2005-01-04 20:15:00,196.376,196.39,196.314,196.37,959700000.0
2005-01-04 20:20:00,196.358,196.395,196.301,196.348,934599998.0
2005-01-04 20:25:00,196.308,196.317,196.228,196.278,1769400002.0
2005-01-04 20:30:00,196.286,196.465,196.28,196.412,1611500001.0
2005-01-04 20:35:00,196.433,196.464,196.371,196.396,760899998.0
2005-01-04 20:40:00,196.372,196.392,196.286,196.33,1281500001.0
2005-01-04 20:45:00,196.319,196.399,196.284,196.385,1152200001.0
2005-01-04 20:50:00,196.317,196.415,196.317,196.395,930099997.0
2005-01-04 20:55:00,196.394,196.396,196.238,196.367,1689500001.0
2005-01-04 21:00:00,196.335,196.418,196.233,196.412,1377400002.0
2005-01-04 21:05:00,196.407,196.536,196.347,196.534,722500000.0
2005-01-04 21:10:00,196.524,196.534,196.45,196.533,680800001.0
2005-01-04 21:15:00,196.531,196.631,196.472,196.621,1213599999.0
2005-01-04 21:20:00,196.628,196.659,196.541,196.567,1125599994.0
2005-01-04 21:25:00,196.567,196.6,196.498,196.583,675300001.0
2005-01-04 21:30:00,196.614,196.696,196.6,196.677,603100000.0
2005-01-04 21:35:00,196.662,196.794,196.615,196.632,356400000.0
2005-01-04 21:40:00,196.631,196.986,196.626,196.716,557499997.0
2005-01-04 21:45:00,196.722,196.74,196.546,196.634,453899999.0
2005-01-04 21:50:00,196.63,196.683,196.522,196.522,319100000.0
2005-01-04 21:55:00,196.59,196.606,196.454,196.457,375700000.0
2005-01-04 22:00:00,196.427,196.55,196.396,196.55,758699999.0
2005-01-04 22:05:00,196.546,196.546,196.425,196.525,280499998.0
2005-01-04 22:10:00,196.499,196.726,196.494,196.651,390199999.0
2005-01-04 22:15:00,196.705,196.739,196.584,196.642,580699999.0
2005-01-04 22:20:00,196.632,196.745,196.618,196.721,317800000.0
2005-01-04 22:25:00,196.709,196.776,196.684,196.764,557100002.0
2005-01-04 22:30:00,196.738,196.823,196.71,196.79,730700000.0
2005-01-04 22:35:00,196.807,196.872,196.769,196.854,367800001.0
2005-01-04 22:40:00,196.854,196.928,196.803,196.915,328700000.0
2005-01-04 22:45:00,196.917,196.933,196.807,196.807,342900002.0
2005-01-04 22:50:00,196.811,196.892,196.772,196.862,359599999.0
2005-01-04 22:55:00,196.862,196.912,196.805,196.832,295600000.0
2005-01-04 23:00:00,196.807,196.857,196.776,196.82,246800002.0
2005-01-04 23:05:00,196.805,196.859,196.774,196.842,195000001.0
2005-01-04 23:10:00,196.842,196.895,196.817,196.847,275300002.0
2005-01-04 23:15:00,196.869,196.875,196.767,196.848,261999997.0
2005-01-04 23:20:00,196.851,196.92,196.836,196.836,296899999.0
2005-01-04 23:25:00,196.878,196.921,196.856,196.889,241300000.0
2005-01-04 23:30:00,196.922,196.969,196.888,196.967,266199999.0
2005-01-04 23:35:00,196.936,196.976,196.891,196.95,198600000.0
2005-01-04 23:40:00,196.971,197.067,196.933,196.978,212300001.0
2005-01-04 23:45:00,196.961,196.961,196.867,196.925,222399996.0
2005-01-04 23:50:00,196.932,196.932,196.826,196.83,218599999.0
2005-01-04 23:55:00,196.828,196.849,196.738,196.825,239900002.0
2005-01-05 00:00:00,196.813,196.873,196.778,196.813,177599999.0
2005-01-05 00:05:00,196.813,196.862,196.773,196.82,257000000.0
2005-01-05 00:10:00,196.834,196.84,196.729,196.729,281700002.0
2005-01-05 00:15:00,196.731,196.768,196.657,196.764,248100001.0
2005-01-05 00:20:00,196.733,196.76,196.685,196.747,329600002.0
2005-01-05 00:25:00,196.757,196.76,196.674,196.712,242099999.0
2005-01-05 00:30:00,196.69,196.69,196.559,196.574,222799998.0
2005-01-05 00:35:00,196.588,196.702,196.549,196.61,177300000.0
2005-01-05 00:40:00,196.622,196.652,196.535,196.573,122800000.0
2005-01-05 00:45:00,196.542,196.619,196.48,196.556,229500001.0
2005-01-05 00:50:00,196.575,196.587,196.472,196.572,226900000.0
2005-01-05 00:55:00,196.597,196.601,196.516,196.536,311300000.0
2005-01-05 01:00:00,196.521,196.581,196.497,196.538,223800003.0
2005-01-05 01:05:00,196.552,196.58,196.472,196.5,329200000.0
2005-01-05 01:10:00,196.49,196.57,196.445,196.535,332099999.0
2005-01-05 01:15:00,196.577,196.577,196.474,196.514,238200000.0
2005-01-05 01:20:00,196.541,196.546,196.418,196.462,233399999.0
2005-01-05 01:25:00,196.441,196.508,196.405,196.465,333300001.0
2005-01-05 01:30:00,196.504,196.609,196.465,196.564,265700001.0
2005-01-05 01:35:00,196.587,196.609,196.486,196.538,304500001.0
2005-01-05 01:40:00,196.523,196.568,196.471,196.55,302200002.0
2005-01-05 01:45:00,196.516,196.603,196.447,196.457,296500000.0
2005-01-05 01:50:00,196.466,196.491,196.407,196.434,317299999.0
2005-01-05 01:55:00,196.41,196.482,196.369,196.474,320599999.0
2005-01-05 02:00:00,196.47,196.537,196.43,196.512,220100001.0
2005-01-05 02:05:00,196.513,196.554,196.487,196.51,234700001.0
2005-01-05 02:10:00,196.471,196.583,196.471,196.58,332599999.0
2005-01-05 02:15:00,196.565,196.618,196.543,196.557,211700000.0
2005-01-05 02:20:00,196.57,196.594,196.521,196.593,260300000.0
2005-01-05 02:25:00,196.623,196.636,196.555,196.592,263100000.0
2005-01-05 02:30:00,196.576,196.614,196.536,196.544,253400001.0
2005-01-05 02:35:00,196.571,196.631,196.545,196.58,344100002.0
2005-01-05 02:40:00,196.565,196.682,196.543,196.623,257400002.0
2005-01-05 02:45:00,196.594,196.631,196.527,196.63,260199998.0
2005-01-05 02:50:00,196.613,196.672,196.577,196.656,304300001.0
2005-01-05 02:55:00,196.608,196.69,196.542,196.681,250500000.0
2005-01-05 03:00:00,196.658,196.682,196.595,196.607,263999999.0
2005-01-05 03:05:00,196.604,196.611,196.46,196.523,265000000.0
2005-01-05 03:10:00,196.52,196.593,196.515,196.57,286599998.0
2005-01-05 03:15:00,196.579,196.587,196.506,196.506,232300000.0
2005-01-05 03:20:00,196.502,196.537,196.414,196.474,306700002.0
2005-01-05 03:25:00,196.51,196.565,196.481,196.526,224400001.0
2005-01-05 03:30:00,196.534,196.715,196.489,196.715,300199998.0
2005-01-05 03:35:00,196.673,196.88,196.673,196.843,263600000.0
2005-01-05 03:40:00,196.813,196.857,196.76,196.76,261400001.0
2005-01-05 03:45:00,196.765,196.845,196.756,196.804,282100002.0
2005-01-05 03:50:00,196.787,196.813,196.703,196.747,279000000.0
2005-01-05 03:55:00,196.792,196.877,196.757,196.857,282100002.0
2005-01-05 04:00:00,196.87,196.981,196.789,196.823,183300000.0
2005-01-05 04:05:00,196.809,196.824,196.757,196.795,321700001.0
2005-01-05 04:10:00,196.792,196.808,196.614,196.675,334900000.0
2005-01-05 04:15:00,196.656,196.727,196.576,196.611,179100001.0
2005-01-05 04:20:00,196.598,196.634,196.554,196.6,314800000.0
2005-01-05 04:25:00,196.565,196.612,196.495,196.593,237100002.0
2005-01-05 04:30:00,196.604,196.619,196.551,196.598,191300000.0
2005-01-05 04:35:00,196.611,196.654,196.569,196.623,304000001.0
2005-01-05 04:40:00,196.594,196.712,196.55,196.675,274100000.0
2005-01-05 04:45:00,196.647,196.707,196.639,196.668,214200000.0
2005-01-05 04:50:00,196.653,196.714,196.635,196.714,300100001.0
2005-01-05 04:55:00,196.722,196.748,196.668,196.705,230499999.0
2005-01-05 05:00:00,196.714,196.742,196.687,196.728,180300000.0
2005-01-05 05:05:00,196.735,196.774,196.714,196.73,285200000.0
2005-01-05 05:10:00,196.739,196.794,196.687,196.745,267399999.0
2005-01-05 05:15:00,196.728,196.788,196.711,196.727,224900003.0
2005-01-05 05:20:00,196.732,196.785,196.652,196.782,265500000.0
2005-01-05 05:25:00,196.764,196.792,196.699,196.725,396800001.0
2005-01-05 05:30:00,196.757,196.783,196.711,196.721,288800001.0
2005-01-05 05:35:00,196.747,196.747,196.645,196.679,256800001.0
2005-01-05 05:40:00,196.671,196.722,196.607,196.629,279099999.0
2005-01-05 05:45:00,196.649,196.691,196.594,196.673,272300000.0
2005-01-05 05:50:00,196.654,196.698,196.618,196.661,215300000.0
2005-01-05 05:55:00,196.683,196.729,196.663,196.687,324500001.0
2005-01-05 06:00:00,196.682,196.72,196.654,196.716,310800002.0
2005-01-05 06:05:00,196.684,196.695,196.601,196.68,285999998.0
2005-01-05 06:10:00,196.693,196.733,196.666,196.725,259400002.0
2005-01-05 06:15:00,196.725,196.728,196.649,196.682,204799999.0
2005-01-05 06:20:00,196.674,196.723,196.637,196.638,276899999.0
2005-01-05 06:25:00,196.659,196.683,196.581,196.628,304999999.0
2005-01-05 06:30:00,196.613,196.632,196.488,196.559,248600000.0
2005-01-05 06:35:00,196.534,196.575,196.528,196.555,279000001.0
2005-01-05 06:40:00,196.548,196.606,196.543,196.6,275300001.0
2005-01-05 06:45:00,196.583,196.675,196.55,196.644,263800000.0
2005-01-05 06:50:00,196.646,196.653,196.558,196.583,241600001.0
2005-01-05 06:55:00,196.601,196.651,196.563,196.619,232400000.0
2005-01-05 07:00:00,196.614,196.735,196.614,196.699,208700001.0
2005-01-05 07:05:00,196.701,196.731,196.61,196.619,253300000.0
2005-01-05 07:10:00,196.627,196.695,196.593,196.669,288100000.0
2005-01-05 07:15:00,196.649,196.667,196.556,196.634,223100001.0
2005-01-05 07:20:00,196.629,196.707,196.629,196.656,226200000.0
2005-01-05 07:25:00,196.634,196.656,196.582,196.645,309300001.0
2005-01-05 07:30:00,196.621,196.703,196.577,196.695,183900000.0
2005-01-05 07:35:00,196.691,196.778,196.665,196.692,172800000.0
2005-01-05 07:40:00,196.69,196.759,196.69,196.739,235200001.0
2005-01-05 07:45:00,196.73,196.806,196.727,196.784,298799998.0
2005-01-05 07:50:00,196.77,196.825,196.756,196.79,349699998.0
2005-01-05 07:55:00,196.809,196.836,196.694,196.71,236800000.0
2005-01-05 08:00:00,196.695,196.733,196.576,196.626,272700001.0
2005-01-05 08:05:00,196.653,196.689,196.603,196.642,260499999.0
2005-01-05 08:10:00,196.634,196.77,196.623,196.692,269299999.0
2005-01-05 08:15:00,196.667,196.685,196.604,196.655,250500000.0
2005-01-05 08:20:00,196.671,196.671,196.591,196.631,280600002.0
2005-01-05 08:25:00,196.616,196.66,196.574,196.659,221700000.0
2005-01-05 08:30:00,196.652,196.67,196.569,196.62,271600000.0
2005-01-05 08:35:00,196.602,196.64,196.56,196.599,284800002.0
2005-01-05 08:40:00,196.586,196.633,196.556,196.617,267699999.0
2005-01-05 08:45:00,196.607,196.65,196.545,196.562,255100001.0
2005-01-05 08:50:00,196.556,196.587,196.47,196.48,196000000.0
2005-01-05 08:55:00,196.481,196.521,196.436,196.516,259399999.0
2005-01-05 09:00:00,196.519,196.557,196.47,196.525,203900000.0
2005-01-05 09:05:00,196.55,196.552,196.453,196.469,287199999.0
2005-01-05 09:10:00,196.486,196.534,196.448,196.513,247200000.0
2005-01-05 09:15:00,196.512,196.533,196.424,196.424,266699999.0
2005-01-05 09:20:00,196.414,196.49,196.408,196.489,231400000.0
2005-01-05 09:25:00,196.496,196.598,196.449,196.596,311200002.0
2005-01-05 09:30:00,196.581,196.593,196.471,196.51,220100000.0
2005-01-05 09:35:00,196.498,196.615,196.472,196.615,275200002.0
2005-01-05 09:40:00,196.63,196.71,196.603,196.631,278700002.0
2005-01-05 09:45:00,196.629,196.689,196.599,196.599,212100000.0
2005-01-05 09:50:00,196.618,196.937,196.605,196.811,310199998.0
2005-01-05 09:55:00,196.789,196.848,196.681,196.689,218500000.0
2005-01-05 10:00:00,196.701,196.766,196.583,196.583,260500000.0
2005-01-05 10:05:00,196.599,196.649,196.494,196.604,270400000.0
2005-01-05 10:10:00,196.595,196.605,196.512,196.576,187600000.0
2005-01-05 10:15:00,196.611,196.611,196.459,196.468,163800000.0
2005-01-05 10:20:00,196.49,196.66,196.477,196.641,261400000.0
2005-01-05 10:25:00,196.629,196.662,196.478,196.49,215099999.0
2005-01-05 10:30:00,196.473,196.568,196.385,196.526,210200000.0
2005-01-05 10:35:00,196.518,196.582,196.444,196.482,251200000.0
2005-01-05 10:40:00,196.467,196.524,196.439,196.473,279900000.0
2005-01-05 10:45:00,196.455,196.495,196.413,196.452,219300000.0
2005-01-05 10:50:00,196.429,196.445,196.303,196.341,358100004.0
2005-01-05 10:55:00,196.355,196.358,196.195,196.238,226199999.0
2005-01-05 11:00:00,196.233,196.343,196.221,196.285,188000000.0
2005-01-05 11:05:00,196.295,196.393,196.286,196.393,201800000.0
2005-01-05 11:10:00,196.366,196.39,196.189,196.213,256799999.0
2005-01-05 11:15:00,196.229,196.299,196.186,196.28,283800000.0
2005-01-05 11:20:00,196.276,196.449,196.262,196.449,212500000.0
2005-01-05 11:25:00,196.408,196.597,196.394,196.593,243900002.0
2005-01-05 11:30:00,196.603,196.62,196.536,196.573,242599999.0
2005-01-05 11:35:00,196.573,196.752,196.573,196.652,277200000.0
2005-01-05 11:40:00,196.645,196.735,196.625,196.687,340800000.0
2005-01-05 11:45:00,196.694,196.721,196.603,196.685,303900002.0
2005-01-05 11:50:00,196.687,196.743,196.655,196.711,289900001.0
2005-01-05 11:55:00,196.714,196.725,196.348,196.392,221000001.0
2005-01-05 12:00:00,196.423,196.663,196.413,196.564,199600001.0
2005-01-05 12:05:00,196.542,196.628,196.473,196.539,240400000.0
2005-01-05 12:10:00,196.588,196.63,196.549,196.609,234000000.0
2005-01-05 12:15:00,196.588,196.749,196.544,196.699,299500002.0
2005-01-05 12:20:00,196.681,196.751,196.636,196.677,274199998.0
2005-01-05 12:25:00,196.681,196.712,196.569,196.607,274400001.0
2005-01-05 12:30:00,196.618,196.717,196.618,196.667,209800001.0
2005-01-05 12:35:00,196.625,196.643,196.548,196.566,306400002.0
2005-01-05 12:40:00,196.607,196.682,196.533,196.681,263300000.0
2005-01-05 12:45:00,196.695,196.717,196.598,196.598,310900001.0
2005-01-05 12:50:00,196.594,196.64,196.47,196.47,289700000.0
2005-01-05 12:55:00,196.462,196.541,196.385,196.397,244500000.0
2005-01-05 13:00:00,196.489,196.606,196.489,196.565,292300000.0
2005-01-05 13:05:00,196.625,196.751,196.593,196.626,274400000.0
2005-01-05 13:10:00,196.58,196.652,196.574,196.623,285800001.0
2005-01-05 13:15:00,196.611,196.651,196.571,196.64,229800000.0
2005-01-05 13:20:00,196.685,196.685,196.324,196.337,329300002.0
2005-01-05 13:25:00,196.33,196.344,196.151,196.233,232299999.0
2005-01-05 13:30:00,196.219,196.269,196.076,196.194,263399999.0
2005-01-05 13:35:00,196.153,196.21,196.104,196.17,290100000.0
2005-01-05 13:40:00,196.156,196.194,196.112,196.165,261699999.0
2005-01-05 13:45:00,196.144,196.329,196.085,196.298,291799998.0
2005-01-05 13:50:00,196.297,196.342,196.222,196.251,262499999.0
2005-01-05 13:55:00,196.254,196.258,196.168,196.248,229900001.0
2005-01-05 14:00:00,196.218,196.319,196.212,196.249,250200000.0
2005-01-05 14:05:00,196.272,196.272,196.137,196.187,211600000.0
2005-01-05 14:10:00,196.212,196.217,196.109,196.181,200500001.0
2005-01-05 14:15:00,196.204,196.318,196.121,196.306,240699999.0
2005-01-05 14:20:00,196.304,196.311,196.124,196.134,228500000.0
2005-01-05 14:25:00,196.147,196.181,196.068,196.108,225000001.0
2005-01-05 14:30:00,196.09,196.236,196.083,196.202,285300001.0
2005-01-05 14:35:00,196.234,196.329,196.213,196.24,260000000.0
2005-01-05 14:40:00,196.216,196.264,196.143,196.181,210800001.0
2005-01-05 14:45:00,196.152,196.17,196.014,196.042,250200001.0
2005-01-05 14:50:00,196.026,196.101,195.974,196.019,265300000.0
2005-01-05 14:55:00,196.049,196.049,195.948,195.954,237399999.0
2005-01-05 15:00:00,195.956,196.04,195.944,195.982,246500000.0
2005-01-05 15:05:00,195.967,196.063,195.908,196.056,224799998.0
2005-01-05 15:10:00,196.01,196.054,195.853,195.867,232200001.0
2005-01-05 15:15:00,195.836,195.949,195.794,195.924,244099999.0
2005-01-05 15:20:00,195.95,195.97,195.828,195.862,242999999.0
2005-01-05 15:25:00,195.874,195.882,195.758,195.83,179600001.0
2005-01-05 15:30:00,195.823,195.88,195.732,195.855,298400001.0
2005-01-05 15:35:00,195.829,195.829,195.617,195.716,271299998.0
2005-01-05 15:40:00,195.743,195.898,195.694,195.83,307300000.0
2005-01-05 15:45:00,195.818,196.028,195.816,196.004,304499999.0
2005-01-05 15:50:00,196.017,196.114,195.96,196.11,278300000.0
2005-01-05 15:55:00,196.119,196.15,196.065,196.117,290900000.0
2005-01-05 16:00:00,196.093,196.105,195.981,196.0,280699998.0
2005-01-05 16:05:00,196.007,196.123,195.939,196.123,239699999.0
2005-01-05 16:10:00,196.119,196.145,196.022,196.022,209800002.0
2005-01-05 16:15:00,196.02,196.039,195.907,196.023,275400001.0
2005-01-05 16:20:00,196.029,196.197,196.02,196.145,295100001.0
2005-01-05 16:25:00,196.15,196.16,196.072,196.135,241199999.0
2005-01-05 16:30:00,196.139,196.165,195.949,195.949,336600002.0
2005-01-05 16:35:00,195.914,195.987,195.891,195.98,213499999.0
2005-01-05 16:40:00,196.002,196.064,195.98,196.035,285200001.0
2005-01-05 16:45:00,196.006,196.136,195.996,196.113,234100000.0
2005-01-05 16:50:00,196.103,196.12,196.038,196.077,305200001.0
2005-01-05 16:55:00,196.076,196.232,196.076,196.204,299500002.0
2005-01-05 17:00:00,196.239,196.266,196.112,196.2,247100000.0
2005-01-05 17:05:00,196.198,196.322,196.198,196.322,271400000.0
2005-01-05 17:10:00,196.322,196.326,196.148,196.177,303800001.0
2005-01-05 17:15:00,196.193,196.272,196.161,196.165,235099999.0
2005-01-05 17:20:00,196.153,196.251,196.112,196.23,231300002.0
2005-01-05 17:25:00,196.211,196.324,196.143,196.182,247799999.0
2005-01-05 17:30:00,196.15,196.293,196.15,196.25,313999996.0
2005-01-05 17:35:00,196.228,196.251,196.148,196.181,302600001.0
2005-01-05 17:40:00,196.149,196.226,196.139,196.14,212499999.0
2005-01-05 17:45:00,196.126,196.16,195.994,195.994,263100001.0
2005-01-05 17:50:00,196.01,196.134,195.973,196.083,145000000.0
2005-01-05 17:55:00,196.08,196.09,195.912,196.028,195200000.0
2005-01-05 18:00:00,196.047,196.049,195.861,195.974,2551099999.0
2005-01-05 18:05:00,195.987,196.115,195.943,196.096,3410599994.0
2005-01-05 18:10:00,196.079,196.111,195.988,196.017,2305300006.0
2005-01-05 18:15:00,196.024,196.07,195.948,195.962,2457099999.0
2005-01-05 18:20:00,195.96,196.052,195.898,196.042,3071999999.0
2005-01-05 18:25:00,196.062,196.222,196.042,196.202,2129400000.0
2005-01-05 18:30:00,196.217,196.376,196.211,196.339,1996500002.0
2005-01-05 18:35:00,196.336,196.442,196.28,196.367,1229000001.0
2005-01-05 18:40:00,196.35,196.396,196.311,196.343,1356799999.0
2005-01-05 18:45:00,196.334,196.356,196.258,196.259,834199999.0
2005-01-05 18:50:00,196.254,196.291,196.081,196.12,1238300003.0
2005-01-05 18:55:00,196.115,196.18,196.067,196.112,1022299999.0
2005-01-05 19:00:00,196.09,196.147,196.084,196.146,782599995.0
2005-01-05 19:05:00,196.144,196.156,196.054,196.156,1413800003.0
2005-01-05 19:10:00,196.161,196.26,196.11,196.26,647399999.0
2005-01-05 19:15:00,196.27,196.316,196.212,196.288,712800003.0
2005-01-05 19:20:00,196.28,196.327,196.18,196.219,898299999.0
2005-01-05 19:25:00,196.2,196.307,196.057,196.104,1377800004.0
2005-01-05 19:30:00,196.087,196.147,196.061,196.135,1038899999.0
2005-01-05 19:35:00,196.119,196.15,196.068,196.082,1143800001.0
2005-01-05 19:40:00,196.107,196.112,195.91,195.915,1082600002.0
2005-01-05 19:45:00,195.92,195.952,195.883,195.926,807800004.0
2005-01-05 19:50:00,195.926,195.954,195.835,195.835,660599999.0
2005-01-05 19:55:00,195.901,195.901,195.793,195.824,867299999.0
2005-01-05 20:00:00,195.811,195.821,195.633,195.819,560200002.0
2005-01-05 20:05:00,195.835,195.926,195.821,195.893,809400002.0
2005-01-05 20:10:00,195.882,195.912,195.781,195.878,1380600000.0
2005-01-05 20:15:00,195.885,195.944,195.83,195.88,855699998.0
2005-01-05 20:20:00,195.872,195.913,195.829,195.839,1111699999.0
2005-01-05 20:25:00,195.856,195.912,195.792,195.846,1686699998.0
2005-01-05 20:30:00,195.843,195.899,195.787,195.84,1949400001.0
2005-01-05 20:35:00,195.84,195.865,195.771,195.8,771500000.0
2005-01-05 20:40:00,195.802,195.854,195.688,195.706,1314400003.0
2005-01-05 20:45:00,195.77,195.882,195.716,195.882,1211800003.0
2005-01-05 20:50:00,195.877,195.903,195.752,195.825,972900000.0
2005-01-05 20:55:00,195.819,195.85,195.732,195.808,1747300002.0
2005-01-05 21:00:00,195.808,195.876,195.779,195.844,1582900004.0
2005-01-05 21:05:00,195.851,195.851,195.725,195.777,724100000.0
2005-01-05 21:10:00,195.781,195.815,195.73,195.793,738099999.0
2005-01-05 21:15:00,195.808,195.867,195.77,195.825,1016299998.0
2005-01-05 21:20:00,195.816,195.899,195.746,195.858,1147299998.0
2005-01-05 21:25:00,195.847,195.935,195.847,195.885,860600000.0
2005-01-05 21:30:00,195.862,195.905,195.788,195.81,491100000.0
2005-01-05 21:35:00,195.823,195.992,195.823,195.972,401900002.0
2005-01-05 21:40:00,195.993,196.075,195.942,196.065,462599999.0
2005-01-05 21:45:00,196.079,196.161,196.034,196.047,394500000.0
2005-01-05 21:50:00,196.126,196.156,196.06,196.122,372899999.0
2005-01-05 21:55:00,196.11,196.142,196.066,196.086,473699999.0
2005-01-05 22:00:00,196.11,196.185,196.11,196.134,928799997.0
2005-01-05 22:05:00,196.132,196.133,196.079,196.116,243600000.0
2005-01-05 22:10:00,196.114,196.14,196.091,196.12,303200000.0
2005-01-05 22:15:00,196.111,196.121,196.037,196.099,667899998.0
2005-01-05 22:20:00,196.063,196.144,196.003,196.067,342900001.0
2005-01-05 22:25:00,196.067,196.07,195.993,196.035,563099999.0
2005-01-05 22:30:00,196.028,196.044,195.982,196.025,624699997.0
2005-01-05 22:35:00,196.014,196.06,195.985,195.997,305799999.0
2005-01-05 22:40:00,195.975,195.978,195.881,195.954,350099999.0
2005-01-05 22:45:00,195.961,196.011,195.884,196.007,366900001.0
2005-01-05 22:50:00,196.018,196.051,195.956,195.983,370500000.0
2005-01-05 22:55:00,196.007,196.017,195.932,196.004,455500001.0
2005-01-05 23:00:00,195.989,196.06,195.989,196.021,255200001.0
2005-01-05 23:05:00,196.001,196.031,195.974,196.02,234500000.0
2005-01-05 23:10:00,195.98,196.026,195.923,195.959,286700000.0
2005-01-05 23:15:00,195.941,195.98,195.853,195.889,180900000.0
2005-01-05 23:20:00,195.909,195.999,195.889,195.985,249299999.0
2005-01-05 23:25:00,195.968,195.995,195.886,195.942,292000000.0
2005-01-05 23:30:00,195.981,196.007,195.939,195.984,258600001.0
2005-01-05 23:35:00,196.003,196.028,195.963,195.994,196899999.0
2005-01-05 23:40:00,195.988,196.045,195.962,196.042,215200000.0
2005-01-05 23:45:00,196.056,196.056,195.976,196.03,280399999.0
2005-01-05 23:50:00,196.034,196.036,195.943,195.998,209100001.0
2005-01-05 23:55:00,196.021,196.07,195.964,196.03,271700001.0
2005-01-06 00:00:00,196.042,196.061,195.938,196.061,241500001.0
2005-01-06 00:05:00,196.074,196.111,196.059,196.086,174500000.0
2005-01-06 00:10:00,196.07,196.162,196.059,196.108,305900000.0
2005-01-06 00:15:00,196.145,196.192,196.111,196.147,318800001.0
2005-01-06 00:20:00,196.155,196.161,196.094,196.126,277099999.0
2005-01-06 00:25:00,196.164,196.209,196.1,196.103,292299999.0
2005-01-06 00:30:00,196.118,196.199,196.107,196.158,232400000.0
2005-01-06 00:35:00,196.142,196.194,196.09,196.164,225400000.0
2005-01-06 00:40:00,196.22,196.226,196.142,196.217,242100000.0
2005-01-06 00:45:00,196.182,196.205,196.129,196.199,198700001.0
2005-01-06 00:50:00,196.237,196.237,196.113,196.124,340399999.0
2005-01-06 00:55:00,196.179,196.188,196.099,196.16,275799999.0
2005-01-06 01:00:00,196.152,196.21,196.131,196.158,251799999.0
2005-01-06 01:05:00,196.143,196.179,196.113,196.113,192799999.0
2005-01-06 01:10:00,196.117,196.132,196.049,196.106,234800001.0
2005-01-06 01:15:00,196.107,196.158,196.052,196.098,305800000.0
2005-01-06 01:20:00,196.093,196.111,196.056,196.08,315700000.0
2005-01-06 01:25:00,196.062,196.103,195.978,196.075,196200001.0
2005-01-06 01:30:00,196.045,196.093,196.008,196.063,281299999.0
2005-01-06 01:35:00,196.052,196.093,196.031,196.054,218200001.0
2005-01-06 01:40:00,196.066,196.066,195.987,196.049,289600001.0
2005-01-06 01:45:00,196.06,196.102,196.028,196.082,274300001.0
2005-01-06 01:50:00,196.066,196.098,195.884,195.884,255499999.0
2005-01-06 01:55:00,195.857,195.917,195.838,195.886,245600000.0
2005-01-06 02:00:00,195.88,196.094,195.88,196.087,179000000.0
2005-01-06 02:05:00,196.093,196.174,196.069,196.145,289699999.0
2005-01-06 02:10:00,196.112,196.227,196.086,196.204,328000001.0
2005-01-06 02:15:00,196.214,196.242,196.171,196.171,249999998.0
2005-01-06 02:20:00,196.156,196.304,196.127,196.295,230500000.0
2005-01-06 02:25:00,196.301,196.334,196.244,196.294,322500001.0
2005-01-06 02:30:00,196.293,196.327,196.201,196.252,251299999.0
2005-01-06 02:35:00,196.257,196.263,196.189,196.213,291499999.0
2005-01-06 02:40:00,196.221,196.228,196.123,196.135,242500000.0
2005-01-06 02:45:00,196.143,196.143,196.036,196.115,222100000.0
2005-01-06 02:50:00,196.15,196.217,196.094,196.183,269400001.0
2005-01-06 02:55:00,196.169,196.182,196.066,196.072,245400000.0
2005-01-06 03:00:00,196.054,196.072,195.973,196.002,245200000.0
2005-01-06 03:05:00,196.016,196.11,195.992,196.062,214900000.0
2005-01-06 03:10:00,196.091,196.104,196.058,196.088,267799999.0
2005-01-06 03:15:00,196.087,196.095,195.959,195.994,171800000.0
2005-01-06 03:20:00,196.0,196.053,195.934,196.053,246900000.0
2005-01-06 03:25:00,196.072,196.195,196.065,196.195,235300001.0
2005-01-06 03:30:00,196.205,196.23,196.179,196.202,197800000.0
2005-01-06 03:35:00,196.168,196.2,196.086,196.1,208300001.0
2005-01-06 03:40:00,196.076,196.087,196.017,196.073,290900000.0
2005-01-06 03:45:00,196.092,196.109,196.044,196.058,249099999.0
2005-01-06 03:50:00,196.091,196.118,196.043,196.118,240000000.0
2005-01-06 03:55:00,196.07,196.153,196.07,196.115,292400000.0
2005-01-06 04:00:00,196.118,196.143,196.091,196.103,240600001.0
2005-01-06 04:05:00,196.102,196.173,196.094,196.117,317600000.0
2005-01-06 04:10:00,196.14,196.263,196.103,196.259,181500000.0
2005-01-06 04:15:00,196.278,196.33,196.235,196.277,253399999.0
2005-01-06 04:20:00,196.289,196.292,196.175,196.249,211800000.0
2005-01-06 04:25:00,196.239,196.314,196.214,196.278,267799998.0
2005-01-06 04:30:00,196.286,196.309,196.195,196.244,155899999.0
2005-01-06 04:35:00,196.247,196.32,196.234,196.308,205200000.0
2005-01-06 04:40:00,196.275,196.361,196.275,196.323,267799999.0
2005-01-06 04:45:00,196.286,196.337,196.271,196.315,240599999.0
2005-01-06 04:50:00,196.313,196.321,196.251,196.282,263400000.0
2005-01-06 04:55:00,196.283,196.295,196.25,196.274,284700000.0
2005-01-06 05:00:00,196.272,196.354,196.259,196.332,351700000.0
2005-01-06 05:05:00,196.347,196.395,196.272,196.395,295299999.0
2005-01-06 05:10:00,196.371,196.435,196.339,196.373,321000000.0
2005-01-06 05:15:00,196.365,196.397,196.335,196.376,241900000.0
2005-01-06 05:20:00,196.396,196.399,196.324,196.351,295999999.0
2005-01-06 05:25:00,196.326,196.344,196.294,196.313,247399998.0
2005-01-06 05:30:00,196.322,196.331,196.283,196.32,264999999.0
2005-01-06 05:35:00,196.326,196.34,196.234,196.299,248500001.0
2005-01-06 05:40:00,196.301,196.324,196.218,196.324,207600000.0
2005-01-06 05:45:00,196.336,196.347,196.277,196.316,225000000.0
2005-01-06 05:50:00,196.307,196.326,196.266,196.313,234700002.0
2005-01-06 05:55:00,196.321,196.395,196.309,196.325,302599998.0
2005-01-06 06:00:00,196.336,196.393,196.318,196.393,215600000.0
2005-01-06 06:05:00,196.382,196.382,196.302,196.34,289699999.0
2005-01-06 06:10:00,196.34,196.34,196.278,196.301,255300001.0
2005-01-06 06:15:00,196.274,196.295,196.241,196.255,189400000.0
2005-01-06 06:20:00,196.252,196.272,196.201,196.254,231400000.0
2005-01-06 06:25:00,196.256,196.36,196.255,196.343,215600000.0
2005-01-06 06:30:00,196.339,196.354,196.293,196.293,233100000.0
2005-01-06 06:35:00,196.306,196.316,196.26,196.306,225700000.0
2005-01-06 06:40:00,196.31,196.343,196.263,196.299,249899999.0
2005-01-06 06:45:00,196.307,196.361,196.27,196.321,282300002.0
2005-01-06 06:50:00,196.346,196.357,196.275,196.293,248700001.0
2005-01-06 06:55:00,196.292,196.322,196.269,196.273,182000000.0
2005-01-06 07:00:00,196.281,196.333,196.234,196.27,238700000.0
2005-01-06 07:05:00,196.268,196.37,196.26,196.35,221600000.0
2005-01-06 07:10:00,196.35,196.371,196.277,196.309,250799999.0
2005-01-06 07:15:00,196.306,196.364,196.24,196.327,278000000.0
2005-01-06 07:20:00,196.324,196.342,196.284,196.312,400000003.0
2005-01-06 07:25:00,196.294,196.315,196.225,196.29,357199998.0
2005-01-06 07:30:00,196.284,196.361,196.247,196.307,209200002.0
2005-01-06 07:35:00,196.29,196.29,196.189,196.22,212899999.0
2005-01-06 07:40:00,196.23,196.268,196.216,196.223,259699998.0
2005-01-06 07:45:00,196.216,196.306,196.182,196.304,243799998.0
2005-01-06 07:50:00,196.311,196.322,196.205,196.235,333600000.0
2005-01-06 07:55:00,196.229,196.261,195.848,195.871,306799999.0
2005-01-06 08:00:00,195.905,196.129,195.905,196.092,208600000.0
2005-01-06 08:05:00,196.121,196.138,196.035,196.035,226799999.0
2005-01-06 08:10:00,196.02,196.243,196.004,196.183,206899998.0
2005-01-06 08:15:00,196.181,196.213,196.147,196.17,194200000.0
2005-01-06 08:20:00,196.18,196.18,196.102,196.159,244400001.0
2005-01-06 08:25:00,196.195,196.245,196.132,196.206,246100002.0
2005-01-06 08:30:00,196.199,196.239,196.156,196.239,251999999.0
2005-01-06 08:35:00,196.225,196.341,196.21,196.327,252400001.0
2005-01-06 08:40:00,196.367,196.386,196.282,196.282,299500001.0
2005-01-06 08:45:00,196.27,196.387,196.253,196.342,247199999.0
2005-01-06 08:50:00,196.365,196.375,196.301,196.319,240600001.0
2005-01-06 08:55:00,196.32,196.41,196.299,196.375,289800001.0
2005-01-06 09:00:00,196.388,196.423,196.262,196.295,225400001.0
2005-01-06 09:05:00,196.292,196.45,196.292,196.323,226600000.0
2005-01-06 09:10:00,196.351,196.433,196.282,196.307,263100000.0
2005-01-06 09:15:00,196.316,196.452,196.253,196.446,248400000.0
2005-01-06 09:20:00,196.44,196.695,196.436,196.61,203600000.0
2005-01-06 09:25:00,196.625,196.631,196.555,196.573,260800001.0
2005-01-06 09:30:00,196.575,196.653,196.535,196.564,191699999.0
2005-01-06 09:35:00,196.51,196.563,196.455,196.5,241899998.0
2005-01-06 09:40:00,196.478,196.506,196.404,196.485,288000000.0
2005-01-06 09:45:00,196.507,196.521,196.399,196.442,255000002.0
2005-01-06 09:50:00,196.477,196.581,196.433,196.545,254700000.0
2005-01-06 09:55:00,196.554,196.616,196.516,196.536,245399999.0
2005-01-06 10:00:00,196.524,196.558,196.448,196.472,304600000.0
2005-01-06 10:05:00,196.484,196.531,196.415,196.51,213600000.0
2005-01-06 10:10:00,196.505,196.539,196.435,196.45,259000000.0
2005-01-06 10:15:00,196.441,196.503,196.355,196.451,350099999.0
2005-01-06 10:20:00,196.469,196.482,196.352,196.432,231000000.0
2005-01-06 10:25:00,196.483,196.602,196.435,196.519,261800001.0
2005-01-06 10:30:00,196.502,196.636,196.502,196.567,243700001.0
2005-01-06 10:35:00,196.587,196.587,196.383,196.383,314100001.0
2005-01-06 10:40:00,196.401,196.499,196.37,196.496,237000001.0
2005-01-06 10:45:00,196.491,196.55,196.459,196.537,258600000.0
2005-01-06 10:50:00,196.534,196.548,196.436,196.47,227100001.0
2005-01-06 10:55:00,196.457,196.612,196.444,196.612,284000000.0
2005-01-06 11:00:00,196.62,196.638,196.49,196.507,252100001.0
2005-01-06 11:05:00,196.491,196.546,196.473,196.532,215300002.0
2005-01-06 11:10:00,196.522,196.572,196.44,196.522,259599997.0
2005-01-06 11:15:00,196.527,196.567,196.477,196.567,261200001.0
2005-01-06 11:20:00,196.573,196.64,196.536,196.64,306800001.0
2005-01-06 11:25:00,196.624,196.628,196.508,196.508,316200002.0
2005-01-06 11:30:00,196.432,196.546,196.133,196.187,280500000.0
2005-01-06 11:35:00,196.187,196.238,196.137,196.195,197400000.0
2005-01-06 11:40:00,196.214,196.241,195.954,195.954,273800000.0
2005-01-06 11:45:00,195.98,196.199,195.963,196.194,292400000.0
2005-01-06 11:50:00,196.18,196.31,196.175,196.226,253099999.0
2005-01-06 11:55:00,196.206,196.327,196.184,196.247,237100001.0
2005-01-06 12:00:00,196.28,196.452,196.244,196.312,306299998.0
2005-01-06 12:05:00,196.326,196.488,196.296,196.395,237899999.0
2005-01-06 12:10:00,196.421,196.531,196.302,196.479,303900002.0
2005-01-06 12:15:00,196.483,196.504,196.318,196.343,255500000.0
2005-01-06 12:20:00,196.328,196.396,196.213,196.217,194200001.0
2005-01-06 12:25:00,196.194,196.453,196.171,196.43,240200000.0
2005-01-06 12:30:00,196.457,196.457,196.354,196.392,246300000.0
2005-01-06 12:35:00,196.442,196.722,196.442,196.704,322199999.0
2005-01-06 12:40:00,196.693,196.73,196.577,196.69,257100000.0
2005-01-06 12:45:00,196.666,196.702,196.574,196.574,264500002.0
2005-01-06 12:50:00,196.596,196.61,196.342,196.397,242299999.0
2005-01-06 12:55:00,196.424,196.484,196.283,196.313,309000004.0
2005-01-06 13:00:00,196.331,196.437,196.331,196.404,228900001.0
2005-01-06 13:05:00,196.407,196.507,196.375,196.433,325699997.0
2005-01-06 13:10:00,196.456,196.456,196.334,196.399,285200002.0
2005-01-06 13:15:00,196.384,196.451,196.361,196.405,259399999.0
2005-01-06 13:20:00,196.462,196.464,196.219,196.264,235800000.0
2005-01-06 13:25:00,196.267,196.367,196.267,196.329,217000001.0
2005-01-06 13:30:00,196.333,196.344,196.262,196.286,260600000.0
2005-01-06 13:35:00,196.233,196.248,196.126,196.155,238900001.0
2005-01-06 13:40:00,196.163,196.461,196.163,196.461,329400002.0
2005-01-06 13:45:00,196.464,196.504,196.276,196.28,323600000.0
2005-01-06 13:50:00,196.26,196.372,196.227,196.297,333999998.0
2005-01-06 13:55:00,196.296,196.398,196.293,196.377,220100001.0
2005-01-06 14:00:00,196.361,196.398,196.284,196.315,233099999.0
2005-01-06 14:05:00,196.336,196.444,196.336,196.398,248200000.0
2005-01-06 14:10:00,196.379,196.393,196.278,196.372,222300000.0
2005-01-06 14:15:00,196.386,196.495,196.361,196.465,236899998.0
2005-01-06 14:20:00,196.425,196.446,196.295,196.295,282500000.0
2005-01-06 14:25:00,196.3,196.335,196.259,196.315,290100001.0
2005-01-06 14:30:00,196.318,196.325,196.212,196.258,315500000.0
2005-01-06 14:35:00,196.273,196.325,196.246,196.293,264900000.0
2005-01-06 14:40:00,196.314,196.424,196.235,196.417,243400000.0
2005-01-06 14:45:00,196.407,196.419,196.331,196.36,217799999.0
2005-01-06 14:50:00,196.358,196.464,196.336,196.421,270600003.0
2005-01-06 14:55:00,196.432,196.443,196.359,196.423,236500000.0
2005-01-06 15:00:00,196.414,196.415,196.318,196.324,220199999.0
2005-01-06 15:05:00,196.313,196.434,196.313,196.391,266800001.0
2005-01-06 15:10:00,196.363,196.478,196.356,196.432,236300001.0
2005-01-06 15:15:00,196.438,196.499,196.401,196.402,257700002.0
2005-01-06 15:20:00,196.367,196.477,196.367,196.414,191700000.0
2005-01-06 15:25:00,196.439,196.458,196.385,196.453,294800000.0
2005-01-06 15:30:00,196.478,196.482,196.384,196.395,292400000.0
2005-01-06 15:35:00,196.374,196.379,196.206,196.206,202900000.0
2005-01-06 15:40:00,196.223,196.297,196.139,196.242,268200001.0
2005-01-06 15:45:00,196.236,196.262,196.121,196.183,230000001.0
2005-01-06 15:50:00,196.165,196.193,196.097,196.183,285000002.0
2005-01-06 15:55:00,196.187,196.263,196.175,196.233,163600000.0
2005-01-06 16:00:00,196.229,196.286,196.211,196.215,264100001.0
2005-01-06 16:05:00,196.265,196.344,196.238,196.253,196499998.0
2005-01-06 16:10:00,196.243,196.364,196.196,196.319,270900000.0
2005-01-06 16:15:00,196.343,196.496,196.336,196.436,227599999.0
2005-01-06 16:20:00,196.447,196.453,196.36,196.37,262099999.0
2005-01-06 16:25:00,196.376,196.41,196.308,196.308,182800000.0
2005-01-06 16:30:00,196.304,196.412,196.243,196.394,178000000.0
2005-01-06 16:35:00,196.373,196.446,196.339,196.349,298400000.0
2005-01-06 16:40:00,196.363,196.422,196.324,196.396,313900000.0
2005-01-06 16:45:00,196.396,196.586,196.379,196.583,280699998.0
2005-01-06 16:50:00,196.588,196.606,196.534,196.557,312799999.0
2005-01-06 16:55:00,196.538,196.735,196.538,196.64,274700000.0
2005-01-06 17:00:00,196.669,196.726,196.631,196.693,376000002.0
2005-01-06 17:05:00,196.728,196.904,196.728,196.904,207799999.0
2005-01-06 17:10:00,196.893,196.942,196.805,196.865,223899999.0
2005-01-06 17:15:00,196.869,196.924,196.845,196.852,317600000.0
2005-01-06 17:20:00,196.848,196.879,196.74,196.773,288200003.0
2005-01-06 17:25:00,196.739,196.833,196.723,196.743,216799999.0
2005-01-06 17:30:00,196.752,196.86,196.733,196.86,237700001.0
2005-01-06 17:35:00,196.877,196.967,196.798,196.967,321999999.0
2005-01-06 17:40:00,196.944,197.13,196.928,197.129,272000000.0
2005-01-06 17:45:00,197.166,197.18,197.044,197.055,260999997.0
2005-01-06 17:50:00,197.072,197.214,197.028,197.19,318699999.0
2005-01-06 17:55:00,197.14,197.155,196.961,196.984,310300004.0
2005-01-06 18:00:00,197.009,197.135,196.988,197.055,2522399996.0
2005-01-06 18:05:00,197.036,197.04,196.765,196.765,3396900006.0
2005-01-06 18:10:00,196.742,196.798,196.657,196.728,2202300002.0
2005-01-06 18:15:00,196.723,196.792,196.622,196.76,2465400000.0
2005-01-06 18:20:00,196.779,196.819,196.735,196.752,2975500006.0
2005-01-06 18:25:00,196.76,196.801,196.664,196.713,2335599999.0
2005-01-06 18:30:00,196.718,196.798,196.704,196.755,1988099998.0
2005-01-06 18:35:00,196.748,196.839,196.649,196.68,1201099997.0
2005-01-06 18:40:00,196.701,196.75,196.641,196.749,1219299997.0
2005-01-06 18:45:00,196.727,196.771,196.646,196.675,716399999.0
2005-01-06 18:50:00,196.692,196.717,196.503,196.552,1191400000.0
2005-01-06 18:55:00,196.582,196.782,196.55,196.758,922700001.0
2005-01-06 19:00:00,196.764,196.78,196.677,196.718,822299999.0
2005-01-06 19:05:00,196.715,196.717,196.632,196.69,1394099999.0
2005-01-06 19:10:00,196.699,196.837,196.682,196.812,598100002.0
2005-01-06 19:15:00,196.809,196.942,196.773,196.933,844200002.0
2005-01-06 19:20:00,196.928,196.991,196.885,196.974,922599999.0
2005-01-06 19:25:00,196.97,197.01,196.843,196.843,1122100001.0
2005-01-06 19:30:00,196.805,196.859,196.769,196.839,1187000001.0
2005-01-06 19:35:00,196.842,196.868,196.751,196.761,1099100001.0
2005-01-06 19:40:00,196.762,196.776,196.601,196.629,984800002.0
2005-01-06 19:45:00,196.623,196.706,196.607,196.652,760800001.0
2005-01-06 19:50:00,196.665,196.665,196.573,196.64,821999998.0
2005-01-06 19:55:00,196.628,196.671,196.585,196.606,902500001.0
2005-01-06 20:00:00,196.631,196.718,196.595,196.623,512600000.0
2005-01-06 20:05:00,196.615,196.632,196.478,196.556,885200007.0
2005-01-06 20:10:00,196.538,196.64,196.538,196.606,1290900003.0
2005-01-06 20:15:00,196.602,196.73,196.561,196.708,882800000.0
2005-01-06 20:20:00,196.705,196.743,196.624,196.624,1034899996.0
2005-01-06 20:25:00,196.634,196.658,196.52,196.542,1688700001.0
2005-01-06 20:30:00,196.536,196.598,196.489,196.573,1793400006.0
2005-01-06 20:35:00,196.568,196.656,196.54,196.593,816899997.0
2005-01-06 20:40:00,196.592,196.592,196.483,196.587,1376799997.0
2005-01-06 20:45:00,196.577,196.662,196.504,196.652,1085799998.0
2005-01-06 20:50:00,196.651,196.675,196.617,196.644,1068700002.0
2005-01-06 20:55:00,196.635,196.688,196.61,196.61,1701200000.0
2005-01-06 21:00:00,196.61,196.732,196.603,196.719,1576500001.0
2005-01-06 21:05:00,196.737,196.766,196.66,196.73,838800004.0
2005-01-06 21:10:00,196.745,196.761,196.686,196.715,752000001.0
2005-01-06 21:15:00,196.722,196.739,196.637,196.674,1098500009.0
2005-01-06 21:20:00,196.655,196.714,196.64,196.685,1096500000.0
2005-01-06 21:25:00,196.681,196.762,196.656,196.72,759300002.0
2005-01-06 21:30:00,196.737,196.756,196.652,196.708,479199998.0
2005-01-06 21:35:00,196.694,196.731,196.646,196.699,361100001.0
2005-01-06 21:40:00,196.663,196.691,196.62,196.665,632000002.0
2005-01-06 21:45:00,196.655,196.727,196.622,196.715,378800001.0
2005-01-06 21:50:00,196.747,196.9,196.698,196.892,322100000.0
2005-01-06 21:55:00,196.911,196.963,196.812,196.863,384200002.0
2005-01-06 22:00:00,196.855,196.9,196.835,196.835,959999998.0
2005-01-06 22:05:00,196.826,196.868,196.826,196.865,342700000.0
2005-01-06 22:10:00,196.867,196.966,196.838,196.966,340699997.0
2005-01-06 22:15:00,196.988,197.003,196.886,196.946,566699998.0
2005-01-06 22:20:00,196.954,197.055,196.916,196.965,411500002.0
2005-01-06 22:25:00,196.954,197.03,196.907,197.03,470899998.0
2005-01-06 22:30:00,197.014,197.062,196.973,197.038,674400002.0
2005-01-06 22:35:00,197.02,197.065,196.977,196.977,340099999.0
2005-01-06 22:40:00,196.977,197.017,196.931,196.955,341000002.0
2005-01-06 22:45:00,196.962,196.975,196.832,196.832,395799999.0
2005-01-06 22:50:00,196.874,196.964,196.864,196.929,395800001.0
2005-01-06 22:55:00,196.922,196.974,196.886,196.935,276800000.0
2005-01-06 23:00:00,196.954,196.963,196.912,196.944,260400002.0
2005-01-06 23:05:00,196.949,196.956,196.917,196.953,180900000.0
2005-01-06 23:10:00,196.965,196.984,196.928,196.984,208700001.0
2005-01-06 23:15:00,196.98,196.98,196.872,196.9,260000003.0
2005-01-06 23:20:00,196.891,196.925,196.836,196.907,307500001.0
2005-01-06 23:25:00,196.904,196.931,196.866,196.877,237500000.0
2005-01-06 23:30:00,196.903,196.911,196.869,196.892,253799999.0
2005-01-06 23:35:00,196.88,196.892,196.824,196.869,200099999.0
2005-01-06 23:40:00,196.844,196.869,196.768,196.829,196800001.0
2005-01-06 23:45:00,196.829,196.861,196.798,196.857,183300000.0
2005-01-06 23:50:00,196.842,196.918,196.831,196.89,259099998.0
2005-01-06 23:55:00,196.887,196.905,196.841,196.855,197200000.0
2005-01-07 00:00:00,196.905,196.905,196.776,196.875,175700000.0
2005-01-07 00:05:00,196.882,196.913,196.86,196.907,243100000.0
2005-01-07 00:10:00,196.873,196.898,196.823,196.842,292799999.0
2005-01-07 00:15:00,196.806,196.904,196.806,196.904,370699998.0
2005-01-07 00:20:00,196.904,196.921,196.84,196.878,225499999.0
2005-01-07 00:25:00,196.891,197.008,196.89,196.912,275699999.0
2005-01-07 00:30:00,196.895,196.924,196.803,196.833,233900000.0
2005-01-07 00:35:00,196.825,196.865,196.801,196.815,219700000.0
2005-01-07 00:40:00,196.768,196.94,196.762,196.937,203500000.0
2005-01-07 00:45:00,196.953,196.953,196.838,196.852,176800000.0
2005-01-07 00:50:00,196.874,196.931,196.829,196.931,241000000.0
2005-01-07 00:55:00,196.89,196.961,196.858,196.874,219000000.0
2005-01-07 01:00:00,196.864,196.886,196.839,196.863,185399999.0
2005-01-07 01:05:00,196.849,196.865,196.78,196.84,266299999.0
2005-01-07 01:10:00,196.823,196.876,196.763,196.852,240400000.0
2005-01-07 01:15:00,196.83,196.848,196.775,196.844,181699999.0
2005-01-07 01:20:00,196.852,196.852,196.786,196.826,291800001.0
2005-01-07 01:25:00,196.796,196.801,196.735,196.786,216400001.0
2005-01-07 01:30:00,196.816,196.866,196.767,196.828,264999998.0
2005-01-07 01:35:00,196.79,196.829,196.731,196.779,232900002.0
2005-01-07 01:40:00,196.763,196.763,196.687,196.71,280500001.0
2005-01-07 01:45:00,196.729,196.786,196.713,196.786,271900000.0
2005-01-07 01:50:00,196.764,196.834,196.759,196.812,258900000.0
2005-01-07 01:55:00,196.843,196.843,196.771,196.771,271100002.0
2005-01-07 02:00:00,196.741,196.808,196.734,196.734,212100001.0
2005-01-07 02:05:00,196.733,196.748,196.663,196.663,248599999.0
2005-01-07 02:10:00,196.656,196.737,196.623,196.737,283599999.0
2005-01-07 02:15:00,196.721,196.747,196.607,196.621,238300000.0
2005-01-07 02:20:00,196.637,196.834,196.635,196.808,261599999.0
2005-01-07 02:25:00,196.81,196.836,196.766,196.775,214700001.0
2005-01-07 02:30:00,196.763,196.841,196.763,196.819,252500000.0
2005-01-07 02:35:00,196.81,196.83,196.761,196.784,281599999.0
2005-01-07 02:40:00,196.77,196.817,196.754,196.8,222399998.0
2005-01-07 02:45:00,196.802,196.847,196.743,196.835,297999999.0
2005-01-07 02:50:00,196.81,196.851,196.77,196.851,299599998.0
2005-01-07 02:55:00,196.808,196.853,196.782,196.849,208200000.0
2005-01-07 03:00:00,196.838,196.879,196.788,196.83,302000000.0
2005-01-07 03:05:00,196.82,196.82,196.658,196.678,261100000.0
2005-01-07 03:10:00,196.659,196.667,196.597,196.635,356100002.0
2005-01-07 03:15:00,196.652,196.682,196.599,196.621,243400000.0
2005-01-07 03:20:00,196.618,196.735,196.615,196.683,296000002.0
2005-01-07 03:25:00,196.682,196.703,196.637,196.687,213000000.0
2005-01-07 03:30:00,196.641,196.643,196.513,196.555,224100000.0
2005-01-07 03:35:00,196.546,196.599,196.525,196.599,228200000.0
2005-01-07 03:40:00,196.574,196.613,196.561,196.6,279699999.0
2005-01-07 03:45:00,196.59,196.59,196.399,196.399,238100000.0
2005-01-07 03:50:00,196.394,196.549,196.388,196.485,208200001.0
2005-01-07 03:55:00,196.489,196.658,196.465,196.658,232300000.0
2005-01-07 04:00:00,196.646,196.723,196.581,196.656,239800001.0
2005-01-07 04:05:00,196.679,196.775,196.651,196.727,335900001.0
2005-01-07 04:10:00,196.742,196.783,196.707,196.729,298199999.0
2005-01-07 04:15:00,196.716,196.755,196.707,196.732,298200000.0
2005-01-07 04:20:00,196.719,196.74,196.659,196.701,290900000.0
2005-01-07 04:25:00,196.684,196.759,196.684,196.737,237900001.0
2005-01-07 04:30:00,196.72,196.737,196.615,196.657,183699999.0
2005-01-07 04:35:00,196.673,196.743,196.641,196.743,172799998.0
2005-01-07 04:40:00,196.708,196.728,196.685,196.699,262800000.0
2005-01-07 04:45:00,196.679,196.725,196.679,196.697,239100000.0
2005-01-07 04:50:00,196.708,196.716,196.648,196.7,259500000.0
2005-01-07 04:55:00,196.691,196.749,196.674,196.718,200100000.0
2005-01-07 05:00:00,196.725,196.752,196.687,196.728,300500001.0
2005-01-07 05:05:00,196.736,196.761,196.704,196.721,284700000.0
2005-01-07 05:10:00,196.723,196.754,196.655,196.726,301500001.0
2005-01-07 05:15:00,196.71,196.742,196.6,196.639,159200001.0
2005-01-07 05:20:00,196.645,196.645,196.514,196.556,247200001.0
2005-01-07 05:25:00,196.573,196.62,196.511,196.543,244000000.0
2005-01-07 05:30:00,196.536,196.536,196.432,196.458,326600005.0
2005-01-07 05:35:00,196.479,196.522,196.455,196.484,313100001.0
2005-01-07 05:40:00,196.449,196.564,196.44,196.545,279200001.0
2005-01-07 05:45:00,196.548,196.63,196.516,196.63,212499999.0
2005-01-07 05:50:00,196.581,196.678,196.581,196.645,292300000.0
2005-01-07 05:55:00,196.653,196.687,196.612,196.635,269399998.0
2005-01-07 06:00:00,196.611,196.655,196.603,196.635,245200000.0
2005-01-07 06:05:00,196.667,196.669,196.602,196.602,222400001.0
2005-01-07 06:10:00,196.62,196.703,196.62,196.688,247699999.0
2005-01-07 06:15:00,196.687,196.687,196.635,196.66,199900000.0
2005-01-07 06:20:00,196.706,196.706,196.602,196.602,220500001.0
2005-01-07 06:25:00,196.598,196.625,196.516,196.536,292200004.0
2005-01-07 06:30:00,196.577,196.586,196.501,196.537,271200000.0
2005-01-07 06:35:00,196.537,196.576,196.51,196.556,224100000.0
2005-01-07 06:40:00,196.57,196.622,196.524,196.612,348300000.0
2005-01-07 06:45:00,196.608,196.632,196.555,196.582,266700003.0
2005-01-07 06:50:00,196.593,196.617,196.557,196.557,328800000.0
2005-01-07 06:55:00,196.556,196.587,196.473,196.575,222099999.0
2005-01-07 07:00:00,196.572,196.573,196.481,196.516,148200000.0
2005-01-07 07:05:00,196.527,196.585,196.517,196.543,323400001.0
2005-01-07 07:10:00,196.559,196.617,196.538,196.559,234700000.0
2005-01-07 07:15:00,196.552,196.566,196.482,196.527,204800000.0
2005-01-07 07:20:00,196.524,196.555,196.427,196.484,230199999.0
2005-01-07 07:25:00,196.477,196.523,196.414,196.485,296200003.0
2005-01-07 07:30:00,196.477,196.477,196.338,196.386,245600001.0
2005-01-07 07:35:00,196.367,196.425,196.301,196.373,222700000.0
2005-01-07 07:40:00,196.395,196.401,196.308,196.378,189600000.0
2005-01-07 07:45:00,196.382,196.415,196.337,196.338,332799998.0
2005-01-07 07:50:00,196.353,196.392,196.305,196.344,246099999.0
2005-01-07 07:55:00,196.317,196.375,196.293,196.375,243600000.0
2005-01-07 08:00:00,196.407,196.417,196.319,196.319,257100000.0
2005-01-07 08:05:00,196.325,196.333,196.209,196.219,259100003.0
2005-01-07 08:10:00,196.231,196.316,196.213,196.251,155999999.0
2005-01-07 08:15:00,196.297,196.317,196.241,196.278,230700001.0
2005-01-07 08:20:00,196.294,196.392,196.28,196.376,280000000.0
2005-01-07 08:25:00,196.381,196.428,196.315,196.342,282400000.0
2005-01-07 08:30:00,196.35,196.366,196.294,196.316,315100000.0
2005-01-07 08:35:00,196.298,196.404,196.298,196.382,260400000.0
2005-01-07 08:40:00,196.38,196.4,196.284,196.284,292500002.0
2005-01-07 08:45:00,196.269,196.365,196.233,196.363,224800002.0
2005-01-07 08:50:00,196.367,196.43,196.281,196.281,251699999.0
2005-01-07 08:55:00,196.297,196.392,196.282,196.387,328200001.0
2005-01-07 09:00:00,196.385,196.49,196.382,196.44,238500000.0
2005-01-07 09:05:00,196.457,196.466,196.39,196.416,272000003.0
2005-01-07 09:10:00,196.457,196.486,196.385,196.385,241300002.0
2005-01-07 09:15:00,196.43,196.463,196.299,196.311,259899999.0
2005-01-07 09:20:00,196.294,196.359,196.284,196.315,214399999.0
2005-01-07 09:25:00,196.318,196.339,196.199,196.232,209700001.0
2005-01-07 09:30:00,196.242,196.29,196.148,196.162,231500003.0
2005-01-07 09:35:00,196.18,196.245,196.139,196.237,242299998.0
2005-01-07 09:40:00,196.247,196.299,196.153,196.202,346100000.0
2005-01-07 09:45:00,196.205,196.287,196.205,196.263,237299999.0
2005-01-07 09:50:00,196.258,196.349,196.199,196.28,268500002.0
2005-01-07 09:55:00,196.27,196.439,196.27,196.394,211400000.0
2005-01-07 10:00:00,196.47,196.625,196.447,196.58,292299999.0
2005-01-07 10:05:00,196.593,196.614,196.503,196.53,237400001.0
2005-01-07 10:10:00,196.558,196.578,196.461,196.472,177100000.0
2005-01-07 10:15:00,196.456,196.462,196.333,196.386,228500002.0
2005-01-07 10:20:00,196.368,196.467,196.349,196.398,262000000.0
2005-01-07 10:25:00,196.376,196.468,196.355,196.398,260400002.0
2005-01-07 10:30:00,196.409,196.459,196.388,196.401,292600001.0
2005-01-07 10:35:00,196.401,196.435,196.368,196.435,252199998.0
2005-01-07 10:40:00,196.425,196.541,196.42,196.525,332200003.0
2005-01-07 10:45:00,196.557,196.557,196.456,196.506,260799999.0
2005-01-07 10:50:00,196.521,196.57,196.503,196.522,201400000.0
2005-01-07 10:55:00,196.526,196.536,196.304,196.323,287299999.0
2005-01-07 11:00:00,196.329,196.39,196.221,196.309,275700002.0
2005-01-07 11:05:00,196.357,196.385,196.18,196.326,210200001.0
2005-01-07 11:10:00,196.365,196.43,196.292,196.381,271800003.0
2005-01-07 11:15:00,196.379,196.385,196.286,196.341,238600000.0
2005-01-07 11:20:00,196.312,196.388,196.237,196.371,227899998.0
2005-01-07 11:25:00,196.363,196.457,196.355,196.411,251200000.0
2005-01-07 11:30:00,196.424,196.424,196.335,196.35,256299999.0
2005-01-07 11:35:00,196.344,196.405,196.319,196.319,257299999.0
2005-01-07 11:40:00,196.293,196.39,196.292,196.378,252900001.0
2005-01-07 11:45:00,196.361,196.391,196.248,196.273,283499999.0
2005-01-07 11:50:00,196.286,196.39,196.272,196.337,232699998.0
2005-01-07 11:55:00,196.324,196.368,196.282,196.357,236199999.0
2005-01-07 12:00:00,196.374,196.484,196.354,196.448,279700000.0
2005-01-07 12:05:00,196.46,196.487,196.39,196.39,217200001.0
2005-01-07 12:10:00,196.442,196.516,196.434,196.506,238300000.0
2005-01-07 12:15:00,196.495,196.528,196.392,196.456,275200002.0
2005-01-07 12:20:00,196.448,196.574,196.442,196.561,202499999.0
2005-01-07 12:25:00,196.556,196.593,196.467,196.467,221099999.0
2005-01-07 12:30:00,196.452,196.619,196.449,196.582,240999999.0
2005-01-07 12:35:00,196.587,196.592,196.47,196.558,234199998.0
2005-01-07 12:40:00,196.554,196.613,196.527,196.538,282499999.0
2005-01-07 12:45:00,196.547,196.553,196.383,196.412,356199997.0
2005-01-07 12:50:00,196.418,196.483,196.418,196.451,249299998.0
2005-01-07 12:55:00,196.447,196.54,196.442,196.522,333300003.0
2005-01-07 13:00:00,196.505,196.588,196.504,196.538,226700000.0
2005-01-07 13:05:00,196.543,196.554,196.428,196.428,367500001.0
2005-01-07 13:10:00,196.397,196.501,196.397,196.5,223700000.0
2005-01-07 13:15:00,196.491,196.566,196.475,196.559,219699999.0
2005-01-07 13:20:00,196.577,196.582,196.501,196.53,343500003.0
2005-01-07 13:25:00,196.513,196.553,196.473,196.513,271700001.0
2005-01-07 13:30:00,196.495,196.573,196.46,196.477,267499999.0
2005-01-07 13:35:00,196.487,196.534,196.392,196.478,301000000.0
2005-01-07 13:40:00,196.483,196.494,196.383,196.42,277700001.0
2005-01-07 13:45:00,196.405,196.456,196.34,196.424,249099999.0
2005-01-07 13:50:00,196.407,196.409,196.268,196.31,193899999.0
2005-01-07 13:55:00,196.337,196.511,196.337,196.511,258699999.0
2005-01-07 14:00:00,196.48,196.549,196.368,196.409,263200001.0
2005-01-07 14:05:00,196.426,196.48,196.397,196.446,211500000.0
2005-01-07 14:10:00,196.436,196.501,196.41,196.48,265599998.0
2005-01-07 14:15:00,196.497,196.497,196.398,196.413,195700000.0
2005-01-07 14:20:00,196.39,196.424,196.377,196.394,228000000.0
2005-01-07 14:25:00,196.377,196.381,196.326,196.355,265700001.0
2005-01-07 14:30:00,196.311,196.409,196.311,196.394,258499999.0
2005-01-07 14:35:00,196.398,196.483,196.385,196.44,302899999.0
2005-01-07 14:40:00,196.434,196.459,196.327,196.375,234399999.0
2005-01-07 14:45:00,196.392,196.41,196.353,196.382,215999999.0
2005-01-07 14:50:00,196.362,196.384,196.318,196.379,266799999.0
2005-01-07 14:55:00,196.369,196.435,196.323,196.43,212199999.0
2005-01-07 15:00:00,196.424,196.457,196.368,196.426,234200001.0
2005-01-07 15:05:00,196.434,196.541,196.421,196.433,237300001.0
2005-01-07 15:10:00,196.428,196.452,196.385,196.402,318400001.0
2005-01-07 15:15:00,196.391,196.419,196.335,196.377,293099998.0
2005-01-07 15:20:00,196.378,196.511,196.378,196.448,247899999.0
2005-01-07 15:25:00,196.37,196.655,196.358,196.655,265199999.0
2005-01-07 15:30:00,196.71,196.851,196.088,196.107,247700001.0
2005-01-07 15:35:00,196.15,196.387,196.142,196.257,250699999.0
2005-01-07 15:40:00,196.272,196.283,196.117,196.117,345000001.0
2005-01-07 15:45:00,196.152,196.172,196.054,196.096,232200001.0
2005-01-07 15:50:00,196.017,196.017,195.753,195.948,251800000.0
2005-01-07 15:55:00,195.951,196.057,195.903,196.045,308500000.0
2005-01-07 16:00:00,196.031,196.127,195.976,195.991,248099999.0
2005-01-07 16:05:00,195.959,196.106,195.939,196.084,274699999.0
2005-01-07 16:10:00,196.063,196.067,195.81,195.917,280900001.0
2005-01-07 16:15:00,195.895,196.018,195.837,195.944,285200001.0
2005-01-07 16:20:00,195.949,196.013,195.87,195.954,293199999.0
2005-01-07 16:25:00,195.945,196.032,195.83,196.032,215399999.0
2005-01-07 16:30:00,196.034,196.049,195.947,196.006,307700003.0
2005-01-07 16:35:00,196.006,196.006,195.864,195.882,263999999.0
2005-01-07 16:40:00,195.871,196.017,195.871,195.972,221800001.0
2005-01-07 16:45:00,195.976,195.976,195.768,195.787,342300002.0
2005-01-07 16:50:00,195.795,195.886,195.735,195.886,241500000.0
2005-01-07 16:55:00,195.871,195.91,195.85,195.88,214700001.0
2005-01-07 17:00:00,195.865,195.911,195.714,195.818,298100000.0
2005-01-07 17:05:00,195.814,195.857,195.538,195.704,249499999.0
2005-01-07 17:10:00,195.706,195.874,195.706,195.842,331000002.0
2005-01-07 17:15:00,195.857,195.971,195.832,195.867,306199999.0
2005-01-07 17:20:00,195.853,195.89,195.532,195.538,204500000.0
2005-01-07 17:25:00,195.527,195.576,195.45,195.488,276899999.0
2005-01-07 17:30:00,195.489,195.681,195.489,195.675,233400000.0
2005-01-07 17:35:00,195.646,195.904,195.621,195.896,271100002.0
2005-01-07 17:40:00,195.885,195.972,195.813,195.893,331900001.0
2005-01-07 17:45:00,195.909,195.914,195.703,195.78,277999998.0
2005-01-07 17:50:00,195.793,195.852,195.697,195.843,292400000.0
2005-01-07 17:55:00,195.834,195.851,195.666,195.773,336600000.0
2005-01-07 18:00:00,195.828,195.865,195.675,195.755,2361300002.0
2005-01-07 18:05:00,195.779,195.898,195.773,195.827,3331399996.0
2005-01-07 18:10:00,195.829,196.006,195.777,196.002,2153900003.0
2005-01-07 18:15:00,196.024,196.15,195.962,196.1,2313599997.0
2005-01-07 18:20:00,196.084,196.084,195.984,196.025,2922300004.0
2005-01-07 18:25:00,196.035,196.035,195.892,195.972,2045800004.0
2005-01-07 18:30:00,195.98,196.154,195.962,196.106,2071899998.0
2005-01-07 18:35:00,196.1,196.152,195.986,196.058,1208100003.0
2005-01-07 18:40:00,196.062,196.134,196.023,196.08,1267100000.0
2005-01-07 18:45:00,196.056,196.092,195.952,195.97,891400001.0
2005-01-07 18:50:00,195.95,196.133,195.896,196.133,1151599997.0
2005-01-07 18:55:00,196.132,196.237,196.117,196.182,1074899998.0
2005-01-07 19:00:00,196.168,196.188,196.069,196.081,912599997.0
2005-01-07 19:05:00,196.084,196.278,196.083,196.153,1125300000.0
2005-01-07 19:10:00,196.141,196.176,196.032,196.082,733100002.0
2005-01-07 19:15:00,196.085,196.085,195.937,195.995,884499997.0
2005-01-07 19:20:00,195.983,196.001,195.9,195.98,1105899999.0
2005-01-07 19:25:00,195.964,196.064,195.885,195.898,1277799998.0
2005-01-07 19:30:00,195.907,196.141,195.853,196.141,1312000000.0
2005-01-07 19:35:00,196.128,196.191,196.04,196.117,996400001.0
2005-01-07 19:40:00,196.136,196.152,196.057,196.085,1133900001.0
2005-01-07 19:45:00,196.09,196.15,196.036,196.083,645199998.0
2005-01-07 19:50:00,196.097,196.163,196.046,196.078,917400001.0
2005-01-07 19:55:00,196.096,196.149,195.98,196.0,885000002.0
2005-01-07 20:00:00,196.003,196.015,195.892,195.91,563500003.0
2005-01-07 20:05:00,195.91,195.957,195.751,195.775,782299997.0
2005-01-07 20:10:00,195.815,195.9,195.687,195.687,1150900004.0
2005-01-07 20:15:00,195.698,195.824,195.688,195.764,835000005.0
2005-01-07 20:20:00,195.767,195.887,195.74,195.854,991300000.0
2005-01-07 20:25:00,195.865,195.962,195.761,195.825,1560299999.0
2005-01-07 20:30:00,195.819,195.889,195.795,195.868,1998800005.0
2005-01-07 20:35:00,195.851,195.869,195.769,195.849,724400000.0
2005-01-07 20:40:00,195.863,195.874,195.769,195.785,1505800002.0
2005-01-07 20:45:00,195.8,195.918,195.738,195.918,1039300001.0
2005-01-07 20:50:00,195.896,195.927,195.845,195.914,1104999996.0
2005-01-07 20:55:00,195.882,196.0,195.878,196.0,1650099994.0
2005-01-07 21:00:00,195.978,196.111,195.96,196.077,1504000004.0
2005-01-07 21:05:00,196.087,196.152,196.052,196.14,760300001.0
2005-01-07 21:10:00,196.135,196.204,196.098,196.165,736399999.0
2005-01-07 21:15:00,196.172,196.19,196.132,196.173,1035299996.0
2005-01-07 21:20:00,196.162,196.212,196.135,196.181,1142100001.0
2005-01-07 21:25:00,196.184,196.204,196.055,196.055,819400001.0
2005-01-07 21:30:00,196.187,196.223,196.095,196.193,554099999.0
2005-01-07 21:35:00,196.172,196.28,196.154,196.249,303200001.0
2005-01-07 21:40:00,196.261,196.322,196.18,196.234,544800000.0
2005-01-07 21:45:00,196.23,196.23,196.167,196.184,442199998.0
2005-01-07 21:50:00,196.205,196.21,196.123,196.138,380899999.0
2005-01-07 21:55:00,196.14,196.292,196.12,196.271,432400001.0
2005-01-07 22:00:00,196.263,196.263,195.968,196.08,887599998.0
2005-01-07 22:05:00,196.035,196.138,195.997,196.025,355300001.0
2005-01-07 22:10:00,196.015,196.218,195.993,196.046,324399999.0
2005-01-07 22:15:00,196.11,196.142,196.048,196.058,623200001.0
2005-01-07 22:20:00,196.064,196.137,196.032,196.11,338100001.0
2005-01-07 22:25:00,196.029,196.095,195.933,195.955,583799998.0
2005-01-07 22:30:00,195.958,195.958,195.789,195.833,822600001.0
2005-01-07 22:35:00,195.842,195.849,195.727,195.823,293600000.0
2005-01-07 22:40:00,195.804,195.87,195.779,195.802,388600001.0
2005-01-07 22:45:00,195.818,195.883,195.803,195.831,314599999.0
2005-01-07 22:50:00,195.83,195.843,195.772,195.843,328700000.0
2005-01-07 22:55:00,195.8,195.861,195.8,195.861,327199999.0
2005-01-07 23:00:00,195.852,195.919,195.846,195.911,218900000.0
2005-01-07 23:05:00,195.915,195.97,195.915,195.97,180600000.0
2005-01-07 23:10:00,195.954,195.979,195.907,195.945,359299998.0
2005-01-07 23:15:00,195.961,195.961,195.836,195.88,242599999.0
2005-01-07 23:20:00,195.883,195.951,195.819,195.949,257800001.0
2005-01-07 23:25:00,195.911,196.006,195.91,195.94,257100002.0
2005-01-07 23:30:00,195.963,196.019,195.94,195.964,246199999.0
2005-01-07 23:35:00,195.986,195.993,195.924,195.943,262000001.0
2005-01-07 23:40:00,195.946,195.99,195.878,195.913,342199999.0
2005-01-07 23:45:00,195.919,195.976,195.91,195.968,263599999.0
2005-01-07 23:50:00,195.959,196.023,195.931,195.988,297599999.0
2005-01-07 23:55:00,195.969,195.989,195.932,195.953,271699999.0
2005-01-10 00:00:00,196.013,196.033,195.956,196.022,205500001.0
2005-01-10 00:05:00,196.013,196.017,195.924,195.979,213799998.0
2005-01-10 00:10:00,195.942,195.966,195.863,195.868,278000000.0
2005-01-10 00:15:00,195.833,195.918,195.833,195.918,248899999.0
2005-01-10 00:20:00,195.891,195.916,195.852,195.898,293900001.0
2005-01-10 00:25:00,195.905,195.968,195.85,195.968,291099997.0
2005-01-10 00:30:00,195.941,195.976,195.927,195.976,292200000.0
2005-01-10 00:35:00,195.977,195.979,195.875,195.9,206400001.0
2005-01-10 00:40:00,195.904,195.914,195.856,195.873,180300000.0
2005-01-10 00:45:00,195.857,195.947,195.842,195.899,219300000.0
2005-01-10 00:50:00,195.938,195.982,195.905,195.938,225200000.0
2005-01-10 00:55:00,195.966,195.988,195.93,195.965,236199999.0
2005-01-10 01:00:00,195.983,196.026,195.958,196.017,196000000.0
2005-01-10 01:05:00,195.996,196.031,195.974,195.995,222800000.0
2005-01-10 01:10:00,196.013,196.033,195.969,195.993,259200000.0
2005-01-10 01:15:00,196.02,196.045,195.974,195.992,268099999.0
2005-01-10 01:20:00,196.03,196.03,195.954,195.966,277700001.0
2005-01-10 01:25:00,195.959,196.007,195.956,195.991,277000000.0
2005-01-10 01:30:00,195.992,196.025,195.963,195.97,211199999.0
2005-01-10 01:35:00,196.009,196.028,195.989,196.003,226899999.0
2005-01-10 01:40:00,196.033,196.034,195.89,195.903,214700000.0
2005-01-10 01:45:00,195.916,195.941,195.858,195.864,283300001.0
2005-01-10 01:50:00,195.856,195.908,195.82,195.863,254300001.0
2005-01-10 01:55:00,195.848,195.86,195.783,195.798,263000002.0
2005-01-10 02:00:00,195.796,195.935,195.796,195.907,225100001.0
2005-01-10 02:05:00,195.935,195.987,195.914,195.987,289300000.0
2005-01-10 02:10:00,195.99,196.095,195.985,196.086,294600000.0
2005-01-10 02:15:00,196.073,196.137,196.052,196.09,280300001.0
2005-01-10 02:20:00,196.084,196.139,196.06,196.076,278100002.0
2005-01-10 02:25:00,196.098,196.111,196.01,196.08,243299998.0
2005-01-10 02:30:00,196.051,196.086,195.998,196.018,222899998.0
2005-01-10 02:35:00,195.997,196.034,195.942,195.96,338199998.0
2005-01-10 02:40:00,195.985,196.012,195.954,195.985,254299999.0
2005-01-10 02:45:00,195.975,196.03,195.957,196.03,265899998.0
2005-01-10 02:50:00,196.027,196.142,196.027,196.142,216800000.0
2005-01-10 02:55:00,196.098,196.109,196.048,196.064,258299999.0
2005-01-10 03:00:00,196.033,196.113,196.019,196.113,209600000.0
2005-01-10 03:05:00,196.093,196.134,196.065,196.134,211799999.0
2005-01-10 03:10:00,196.078,196.153,196.07,196.089,230100001.0
2005-01-10 03:15:00,196.104,196.121,196.006,196.043,233200001.0
2005-01-10 03:20:00,196.015,196.08,196.011,196.08,340099998.0
2005-01-10 03:25:00,196.044,196.073,195.993,196.025,239900000.0
2005-01-10 03:30:00,195.984,196.013,195.928,196.003,194600000.0
2005-01-10 03:35:00,195.996,196.014,195.909,195.963,231400001.0
2005-01-10 03:40:00,195.921,195.989,195.911,195.928,283900000.0
2005-01-10 03:45:00,195.913,195.957,195.828,195.835,300600000.0
2005-01-10 03:50:00,195.877,195.877,195.801,195.817,255500000.0
2005-01-10 03:55:00,195.841,195.893,195.783,195.783,236599999.0
2005-01-10 04:00:00,195.84,195.87,195.808,195.839,281900001.0
2005-01-10 04:05:00,195.883,195.883,195.812,195.847,287699999.0
2005-01-10 04:10:00,195.833,195.865,195.784,195.832,228500000.0
2005-01-10 04:15:00,195.829,195.876,195.787,195.876,266000001.0
2005-01-10 04:20:00,195.838,195.87,195.807,195.86,224400001.0
2005-01-10 04:25:00,195.836,195.895,195.836,195.871,233500000.0
2005-01-10 04:30:00,195.88,195.888,195.809,195.847,222200000.0
2005-01-10 04:35:00,195.855,195.874,195.811,195.868,218800000.0
2005-01-10 04:40:00,195.845,195.908,195.83,195.867,221400000.0
2005-01-10 04:45:00,195.837,195.901,195.828,195.866,238000001.0
2005-01-10 04:50:00,195.88,195.908,195.852,195.893,339200002.0
2005-01-10 04:55:00,195.862,195.925,195.839,195.877,273100000.0
2005-01-10 05:00:00,195.929,195.96,195.873,195.93,196200000.0
2005-01-10 05:05:00,195.94,195.949,195.896,195.938,279799999.0
2005-01-10 05:10:00,195.903,195.949,195.881,195.92,355800001.0
2005-01-10 05:15:00,195.923,196.147,195.913,196.094,217400000.0
2005-01-10 05:20:00,196.075,196.075,195.89,195.956,272999999.0
2005-01-10 05:25:00,195.94,195.953,195.872,195.882,255700000.0
2005-01-10 05:30:00,195.893,195.999,195.886,195.909,296700001.0
2005-01-10 05:35:00,195.905,195.963,195.865,195.934,255400001.0
2005-01-10 05:40:00,195.939,195.982,195.907,195.922,337200000.0
2005-01-10 05:45:00,195.928,195.96,195.854,195.96,281300001.0
2005-01-10 05:50:00,195.938,196.05,195.938,196.0,247700001.0
2005-01-10 05:55:00,196.039,196.055,195.977,196.037,225200001.0
2005-01-10 06:00:00,196.012,196.048,195.958,196.047,404800001.0
2005-01-10 06:05:00,196.062,196.09,195.977,196.014,280699999.0
2005-01-10 06:10:00,196.005,196.019,195.941,195.955,300199998.0
2005-01-10 06:15:00,195.974,196.003,195.922,195.979,234800001.0
2005-01-10 06:20:00,195.979,196.017,195.938,195.972,239400001.0
2005-01-10 06:25:00,195.942,196.014,195.942,195.978,309500002.0
2005-01-10 06:30:00,195.992,196.033,195.958,195.969,320099999.0
2005-01-10 06:35:00,195.93,195.987,195.911,195.947,216000001.0
2005-01-10 06:40:00,195.944,195.967,195.908,195.94,320900001.0
2005-01-10 06:45:00,195.927,195.951,195.88,195.951,372999998.0
2005-01-10 06:50:00,195.946,195.973,195.905,195.973,251700000.0
2005-01-10 06:55:00,195.957,195.998,195.922,195.948,216199999.0
2005-01-10 07:00:00,195.946,196.007,195.91,195.977,248699999.0
2005-01-10 07:05:00,195.986,196.016,195.957,195.995,277900000.0
2005-01-10 07:10:00,196.01,196.02,195.963,196.019,274200002.0
2005-01-10 07:15:00,196.029,196.047,195.968,195.991,231200000.0
2005-01-10 07:20:00,195.959,196.011,195.951,195.992,175699999.0
2005-01-10 07:25:00,195.946,195.987,195.906,195.987,268400002.0
2005-01-10 07:30:00,195.939,196.001,195.916,195.935,221900001.0
2005-01-10 07:35:00,195.893,195.974,195.89,195.894,231300000.0
2005-01-10 07:40:00,195.921,195.942,195.833,195.862,246199999.0
2005-01-10 07:45:00,195.864,195.913,195.822,195.848,260699999.0
2005-01-10 07:50:00,195.825,195.888,195.801,195.876,262900000.0
2005-01-10 07:55:00,195.849,195.913,195.827,195.855,263800001.0
2005-01-10 08:00:00,195.877,195.891,195.82,195.853,241300000.0
2005-01-10 08:05:00,195.873,195.919,195.84,195.897,210200000.0
2005-01-10 08:10:00,195.898,195.976,195.877,195.967,250800001.0
2005-01-10 08:15:00,195.961,196.085,195.951,196.07,199299999.0
2005-01-10 08:20:00,196.077,196.115,196.045,196.078,274000000.0
2005-01-10 08:25:00,196.051,196.085,196.027,196.08,295100000.0
2005-01-10 08:30:00,196.075,196.135,196.038,196.115,277400000.0
2005-01-10 08:35:00,196.074,196.11,195.996,195.997,266799998.0
2005-01-10 08:40:00,196.005,196.043,195.942,195.954,207800000.0
2005-01-10 08:45:00,195.949,195.972,195.891,195.925,185800001.0
2005-01-10 08:50:00,195.907,195.96,195.887,195.959,277700000.0
2005-01-10 08:55:00,195.962,196.038,195.935,195.985,283799997.0
2005-01-10 09:00:00,195.997,196.071,195.936,196.071,201400001.0
2005-01-10 09:05:00,196.112,196.14,196.045,196.105,165400000.0
2005-01-10 09:10:00,196.084,196.087,195.948,195.977,248000000.0
2005-01-10 09:15:00,195.967,196.113,195.954,196.102,229800001.0
2005-01-10 09:20:00,196.131,196.144,196.067,196.093,250200001.0
2005-01-10 09:25:00,196.05,196.113,195.967,195.97,271099999.0
2005-01-10 09:30:00,195.953,196.179,195.945,196.123,230700002.0
2005-01-10 09:35:00,196.124,196.16,196.031,196.092,351199999.0
2005-01-10 09:40:00,196.07,196.07,195.99,196.052,236800001.0
2005-01-10 09:45:00,196.079,196.149,195.948,195.948,168200001.0
2005-01-10 09:50:00,195.933,195.949,195.796,195.907,311799999.0
2005-01-10 09:55:00,195.912,195.912,195.807,195.866,203800000.0
2005-01-10 10:00:00,195.865,195.918,195.754,195.845,253099999.0
2005-01-10 10:05:00,195.844,196.061,195.829,196.046,289399999.0
2005-01-10 10:10:00,196.021,196.195,195.995,196.153,247799999.0
2005-01-10 10:15:00,196.132,196.198,196.113,196.193,231399998.0
2005-01-10 10:20:00,196.225,196.255,196.158,196.233,296100002.0
2005-01-10 10:25:00,196.274,196.302,196.109,196.11,236100000.0
2005-01-10 10:30:00,196.098,196.135,196.008,196.015,250200000.0
2005-01-10 10:35:00,195.996,196.019,195.877,195.89,278599998.0
2005-01-10 10:40:00,195.894,195.977,195.859,195.949,245799998.0
2005-01-10 10:45:00,195.956,196.009,195.913,195.958,275800000.0
2005-01-10 10:50:00,195.974,196.087,195.974,196.062,242000000.0
2005-01-10 10:55:00,196.048,196.113,196.036,196.066,190600000.0
2005-01-10 11:00:00,196.082,196.134,196.031,196.134,338400002.0
2005-01-10 11:05:00,196.123,196.123,196.068,196.109,255899999.0
2005-01-10 11:10:00,196.127,196.127,196.006,196.076,278300001.0
2005-01-10 11:15:00,196.094,196.18,196.06,196.142,303399998.0
2005-01-10 11:20:00,196.141,196.153,196.038,196.086,209400000.0
2005-01-10 11:25:00,196.084,196.097,196.012,196.065,177100000.0
2005-01-10 11:30:00,196.046,196.046,195.814,195.846,283000000.0
2005-01-10 11:35:00,195.853,195.915,195.808,195.863,257100001.0
2005-01-10 11:40:00,195.848,195.905,195.845,195.879,279900000.0
2005-01-10 11:45:00,195.873,195.983,195.873,195.964,269500001.0
2005-01-10 11:50:00,195.973,196.043,195.822,195.848,254300002.0
2005-01-10 11:55:00,195.887,195.89,195.834,195.848,235900000.0
2005-01-10 12:00:00,195.873,195.99,195.842,195.905,164700000.0
2005-01-10 12:05:00,195.906,195.957,195.857,195.957,202000001.0
2005-01-10 12:10:00,195.959,195.985,195.903,195.961,252100000.0
2005-01-10 12:15:00,195.993,196.056,195.956,195.966,255800000.0
2005-01-10 12:20:00,195.962,196.01,195.911,196.01,182099999.0
2005-01-10 12:25:00,195.997,196.034,195.91,196.002,242899999.0
2005-01-10 12:30:00,195.991,196.008,195.908,195.931,236299997.0
2005-01-10 12:35:00,195.899,196.016,195.884,196.011,320400002.0
2005-01-10 12:40:00,196.009,196.01,195.95,195.957,217700000.0
2005-01-10 12:45:00,195.957,196.012,195.929,195.996,274800000.0
2005-01-10 12:50:00,196.0,196.043,195.98,196.025,280400000.0
2005-01-10 12:55:00,196.022,196.048,195.975,195.995,243100000.0
2005-01-10 13:00:00,195.999,196.017,195.933,195.961,283300000.0
2005-01-10 13:05:00,195.99,196.0,195.903,196.0,247900001.0
2005-01-10 13:10:00,196.012,196.016,195.832,195.915,271300002.0
2005-01-10 13:15:00,195.895,195.93,195.843,195.87,297199999.0
2005-01-10 13:20:00,195.9,195.9,195.802,195.841,342100001.0
2005-01-10 13:25:00,195.833,195.833,195.694,195.705,224300000.0
2005-01-10 13:30:00,195.668,195.729,195.564,195.58,245800001.0
2005-01-10 13:35:00,195.536,195.553,195.448,195.542,214200000.0
2005-01-10 13:40:00,195.549,195.605,195.512,195.605,283100000.0
2005-01-10 13:45:00,195.592,195.641,195.574,195.611,259700003.0
2005-01-10 13:50:00,195.613,195.757,195.594,195.753,193800000.0
2005-01-10 13:55:00,195.768,195.96,195.767,195.889,195300000.0
2005-01-10 14:00:00,195.853,195.909,195.75,195.809,220100000.0
2005-01-10 14:05:00,195.824,195.865,195.755,195.778,270299999.0
2005-01-10 14:10:00,195.773,195.807,195.719,195.807,282900001.0
2005-01-10 14:15:00,195.822,195.829,195.664,195.719,232300000.0
2005-01-10 14:20:00,195.728,195.821,195.721,195.801,353100001.0
2005-01-10 14:25:00,195.8,195.862,195.753,195.862,279500002.0
2005-01-10 14:30:00,195.837,195.856,195.736,195.792,233500001.0
2005-01-10 14:35:00,195.8,195.838,195.767,195.768,267099999.0
2005-01-10 14:40:00,195.767,195.824,195.692,195.692,206700002.0
2005-01-10 14:45:00,195.687,195.714,195.635,195.672,310200000.0
2005-01-10 14:50:00,195.671,195.721,195.648,195.721,299400004.0
2005-01-10 14:55:00,195.685,195.826,195.661,195.826,261200000.0
2005-01-10 15:00:00,195.831,195.838,195.766,195.838,248200000.0
2005-01-10 15:05:00,195.832,195.948,195.821,195.928,207799999.0
2005-01-10 15:10:00,195.927,196.025,195.901,196.024,347100001.0
2005-01-10 15:15:00,196.032,196.099,196.015,196.044,235200000.0
2005-01-10 15:20:00,196.025,196.06,195.942,196.06,215700000.0
2005-01-10 15:25:00,196.077,196.162,196.045,196.144,263200002.0
2005-01-10 15:30:00,196.142,196.142,196.029,196.077,298900000.0
2005-01-10 15:35:00,196.078,196.081,195.862,195.89,248500000.0
2005-01-10 15:40:00,195.843,195.879,195.774,195.838,261200000.0
2005-01-10 15:45:00,195.845,195.908,195.834,195.843,303899999.0
2005-01-10 15:50:00,195.841,195.845,195.722,195.726,275400000.0
2005-01-10 15:55:00,195.719,195.798,195.696,195.727,206700001.0
2005-01-10 16:00:00,195.739,195.747,195.642,195.701,289799998.0
2005-01-10 16:05:00,195.698,195.723,195.605,195.635,211399999.0
2005-01-10 16:10:00,195.627,195.67,195.597,195.597,229500000.0
2005-01-10 16:15:00,195.607,195.673,195.573,195.656,252400000.0
2005-01-10 16:20:00,195.652,195.733,195.638,195.689,325899998.0
2005-01-10 16:25:00,195.718,195.732,195.647,195.675,249700001.0
2005-01-10 16:30:00,195.675,195.719,195.629,195.654,238200000.0
2005-01-10 16:35:00,195.659,195.679,195.588,195.599,308800000.0
2005-01-10 16:40:00,195.563,195.622,195.544,195.544,271900000.0
2005-01-10 16:45:00,195.522,195.592,195.515,195.532,259400001.0
2005-01-10 16:50:00,195.503,195.514,195.43,195.473,288800001.0
2005-01-10 16:55:00,195.474,195.5,195.377,195.475,232900000.0
2005-01-10 17:00:00,195.487,195.522,195.346,195.457,287200001.0
2005-01-10 17:05:00,195.474,195.539,195.472,195.517,190300000.0
2005-01-10 17:10:00,195.515,195.617,195.515,195.568,291800000.0
2005-01-10 17:15:00,195.592,195.668,195.556,195.657,288800001.0
2005-01-10 17:20:00,195.626,195.634,195.513,195.513,267499999.0
2005-01-10 17:25:00,195.505,195.704,195.486,195.665,264899999.0
2005-01-10 17:30:00,195.671,195.722,195.573,195.585,234099997.0
2005-01-10 17:35:00,195.578,195.617,195.506,195.561,351000000.0
2005-01-10 17:40:00,195.515,195.641,195.514,195.625,257400002.0
2005-01-10 17:45:00,195.66,195.761,195.63,195.73,227200000.0
2005-01-10 17:50:00,195.723,195.793,195.686,195.793,291899999.0
2005-01-10 17:55:00,195.822,195.854,195.751,195.829,276600001.0
2005-01-10 18:00:00,195.829,195.829,195.714,195.773,2509200002.0
2005-01-10 18:05:00,195.779,195.793,195.677,195.695,3237299998.0
2005-01-10 18:10:00,195.704,195.725,195.608,195.663,2441499997.0
2005-01-10 18:15:00,195.667,195.698,195.6,195.659,2615900005.0
2005-01-10 18:20:00,195.662,195.69,195.51,195.564,2911500000.0
2005-01-10 18:25:00,195.587,195.635,195.551,195.609,1894100003.0
2005-01-10 18:30:00,195.592,195.671,195.549,195.63,1989699997.0
2005-01-10 18:35:00,195.651,195.766,195.617,195.723,1060400005.0
2005-01-10 18:40:00,195.674,195.705,195.609,195.627,1215999995.0
2005-01-10 18:45:00,195.623,195.658,195.546,195.567,938300003.0
2005-01-10 18:50:00,195.575,195.578,195.455,195.543,1113600002.0
2005-01-10 18:55:00,195.56,195.597,195.509,195.573,973199999.0
2005-01-10 19:00:00,195.55,195.569,195.451,195.484,804600002.0
2005-01-10 19:05:00,195.486,195.493,195.407,195.425,1348400003.0
2005-01-10 19:10:00,195.43,195.566,195.406,195.518,577099999.0
2005-01-10 19:15:00,195.5,195.516,195.334,195.375,836499999.0
2005-01-10 19:20:00,195.371,195.46,195.349,195.429,1032500000.0
2005-01-10 19:25:00,195.418,195.487,195.393,195.417,1376200005.0
2005-01-10 19:30:00,195.396,195.442,195.16,195.16,1282399998.0
2005-01-10 19:35:00,195.138,195.287,195.098,195.223,1028599998.0
2005-01-10 19:40:00,195.224,195.372,195.187,195.353,1032299999.0
2005-01-10 19:45:00,195.361,195.367,195.267,195.282,783399998.0
2005-01-10 19:50:00,195.283,195.39,195.165,195.178,727599996.0
2005-01-10 19:55:00,195.152,195.205,195.074,195.197,991200001.0
2005-01-10 20:00:00,195.217,195.236,195.139,195.163,621900001.0
2005-01-10 20:05:00,195.175,195.317,195.102,195.292,818599999.0
2005-01-10 20:10:00,195.304,195.356,195.268,195.288,1322699999.0
2005-01-10 20:15:00,195.281,195.307,195.164,195.177,829600000.0
2005-01-10 20:20:00,195.157,195.239,195.129,195.151,1014299998.0
2005-01-10 20:25:00,195.14,195.166,195.067,195.122,1646799996.0
2005-01-10 20:30:00,195.138,195.221,195.107,195.186,1649600000.0
2005-01-10 20:35:00,195.168,195.199,195.127,195.172,703700000.0
2005-01-10 20:40:00,195.173,195.291,195.145,195.291,1478899998.0
2005-01-10 20:45:00,195.262,195.289,195.199,195.242,1061400002.0
2005-01-10 20:50:00,195.242,195.302,195.181,195.236,1098899995.0
2005-01-10 20:55:00,195.22,195.223,195.098,195.161,1712500001.0
2005-01-10 21:00:00,195.153,195.222,195.09,195.203,1627799996.0
2005-01-10 21:05:00,195.218,195.289,195.196,195.269,726699998.0
2005-01-10 21:10:00,195.269,195.32,195.202,195.3,786900000.0
2005-01-10 21:15:00,195.295,195.328,195.259,195.325,986699998.0
2005-01-10 21:20:00,195.33,195.33,195.232,195.278,1024399997.0
2005-01-10 21:25:00,195.268,195.369,195.239,195.349,718300000.0
2005-01-10 21:30:00,195.358,195.41,195.343,195.347,479899999.0
2005-01-10 21:35:00,195.339,195.379,195.294,195.332,359400001.0
2005-01-10 21:40:00,195.33,195.36,195.26,195.285,515100001.0
2005-01-10 21:45:00,195.283,195.392,195.257,195.382,504799999.0
2005-01-10 21:50:00,195.408,195.418,195.317,195.361,397500002.0
2005-01-10 21:55:00,195.358,195.397,195.298,195.323,477299998.0
2005-01-10 22:00:00,195.299,195.465,195.299,195.393,987300001.0
2005-01-10 22:05:00,195.43,195.509,195.42,195.474,296800001.0
2005-01-10 22:10:00,195.487,195.516,195.453,195.455,333300002.0
2005-01-10 22:15:00,195.463,195.508,195.44,195.485,590900000.0
2005-01-10 22:20:00,195.49,195.539,195.431,195.525,301599999.0
2005-01-10 22:25:00,195.524,195.605,195.519,195.549,507500000.0
2005-01-10 22:30:00,195.527,195.555,195.48,195.529,657200000.0
2005-01-10 22:35:00,195.536,195.536,195.423,195.485,320300000.0
2005-01-10 22:40:00,195.493,195.514,195.419,195.457,405100001.0
2005-01-10 22:45:00,195.466,195.513,195.421,195.503,361400001.0
2005-01-10 22:50:00,195.497,195.514,195.442,195.478,377100000.0
2005-01-10 22:55:00,195.482,195.49,195.408,195.443,405299999.0
2005-01-10 23:00:00,195.441,195.485,195.4,195.464,164600000.0
2005-01-10 23:05:00,195.456,195.472,195.414,195.431,226400000.0
2005-01-10 23:10:00,195.446,195.446,195.373,195.432,322900001.0
2005-01-10 23:15:00,195.428,195.483,195.378,195.425,234900000.0
2005-01-10 23:20:00,195.377,195.452,195.377,195.42,247400001.0
2005-01-10 23:25:00,195.428,195.639,195.422,195.625,239899999.0
2005-01-10 23:30:00,195.662,195.662,195.573,195.59,266000001.0
2005-01-10 23:35:00,195.572,195.595,195.538,195.577,236500000.0
2005-01-10 23:40:00,195.574,195.623,195.56,195.606,299599999.0
2005-01-10 23:45:00,195.6,195.63,195.56,195.597,253400000.0
2005-01-10 23:50:00,195.589,195.626,195.539,195.605,265099998.0
2005-01-10 23:55:00,195.626,195.639,195.567,195.63,233200001.0
2005-01-11 00:00:00,195.633,195.651,195.569,195.605,333600001.0
2005-01-11 00:05:00,195.616,195.739,195.593,195.701,260399998.0
2005-01-11 00:10:00,195.699,195.761,195.662,195.662,358100000.0
2005-01-11 00:15:00,195.72,195.736,195.638,195.645,250300001.0
2005-01-11 00:20:00,195.603,195.7,195.568,195.688,275600001.0
2005-01-11 00:25:00,195.7,195.71,195.604,195.64,251300000.0
2005-01-11 00:30:00,195.618,195.645,195.516,195.544,260600000.0
2005-01-11 00:35:00,195.589,195.646,195.541,195.641,260300001.0
2005-01-11 00:40:00,195.595,195.626,195.576,195.609,232800001.0
2005-01-11 00:45:00,195.622,195.637,195.532,195.593,229400000.0
2005-01-11 00:50:00,195.605,195.634,195.547,195.578,173600000.0
2005-01-11 00:55:00,195.594,195.613,195.482,195.61,204499999.0
2005-01-11 01:00:00,195.617,195.752,195.591,195.665,301600001.0
2005-01-11 01:05:00,195.658,195.676,195.459,195.564,244899998.0
2005-01-11 01:10:00,195.579,195.611,195.485,195.56,283800001.0
2005-01-11 01:15:00,195.564,195.574,195.511,195.557,256000000.0
2005-01-11 01:20:00,195.537,195.598,195.497,195.598,254300002.0
2005-01-11 01:25:00,195.552,195.648,195.538,195.646,189900000.0
2005-01-11 01:30:00,195.631,195.645,195.55,195.58,300000002.0
2005-01-11 01:35:00,195.579,195.601,195.528,195.553,257100002.0
2005-01-11 01:40:00,195.57,195.676,195.551,195.636,240300000.0
2005-01-11 01:45:00,195.584,195.664,195.554,195.558,238400001.0
2005-01-11 01:50:00,195.591,195.637,195.532,195.548,295000002.0
2005-01-11 01:55:00,195.552,195.597,195.535,195.537,334899999.0
2005-01-11 02:00:00,195.537,195.59,195.521,195.533,240099999.0
2005-01-11 02:05:00,195.545,195.656,195.52,195.644,232300002.0
2005-01-11 02:10:00,195.627,195.681,195.606,195.656,298600002.0
2005-01-11 02:15:00,195.663,195.678,195.572,195.593,211100000.0
2005-01-11 02:20:00,195.62,195.62,195.483,195.527,265000001.0
2005-01-11 02:25:00,195.529,195.602,195.501,195.577,288900000.0
2005-01-11 02:30:00,195.597,195.668,195.569,195.61,236000002.0
2005-01-11 02:35:00,195.598,195.63,195.534,195.534,293899999.0
2005-01-11 02:40:00,195.509,195.614,195.48,195.588,242600000.0
2005-01-11 02:45:00,195.562,195.626,195.534,195.619,272300000.0
2005-01-11 02:50:00,195.611,195.705,195.584,195.705,249800000.0
2005-01-11 02:55:00,195.696,195.701,195.55,195.58,212099999.0
2005-01-11 03:00:00,195.582,195.608,195.521,195.564,230600000.0
2005-01-11 03:05:00,195.559,195.667,195.545,195.665,198400001.0
2005-01-11 03:10:00,195.632,195.653,195.579,195.621,226900002.0
2005-01-11 03:15:00,195.612,195.643,195.571,195.621,187100000.0
2005-01-11 03:20:00,195.608,195.648,195.515,195.614,265100000.0
2005-01-11 03:25:00,195.612,195.638,195.56,195.633,270800000.0
2005-01-11 03:30:00,195.591,195.643,195.52,195.556,317900003.0
2005-01-11 03:35:00,195.531,195.579,195.53,195.555,250599999.0
2005-01-11 03:40:00,195.545,195.594,195.497,195.51,260499999.0
2005-01-11 03:45:00,195.512,195.563,195.502,195.507,257400002.0
2005-01-11 03:50:00,195.497,195.565,195.46,195.565,202099998.0
2005-01-11 03:55:00,195.566,195.584,195.51,195.522,239400001.0
2005-01-11 04:00:00,195.492,195.507,195.434,195.451,250000002.0
2005-01-11 04:05:00,195.455,195.491,195.353,195.488,250200001.0
2005-01-11 04:10:00,195.498,195.503,195.4,195.453,280699999.0
2005-01-11 04:15:00,195.477,195.555,195.34,195.509,272599997.0
2005-01-11 04:20:00,195.509,195.574,195.441,195.569,232500001.0
2005-01-11 04:25:00,195.544,195.572,195.441,195.5,228999998.0
2005-01-11 04:30:00,195.488,195.604,195.475,195.585,213899999.0
2005-01-11 04:35:00,195.603,195.706,195.59,195.702,247899998.0
2005-01-11 04:40:00,195.651,195.701,195.634,195.649,257900000.0
2005-01-11 04:45:00,195.632,195.666,195.592,195.636,231399999.0
2005-01-11 04:50:00,195.646,195.685,195.597,195.685,270600000.0
2005-01-11 04:55:00,195.668,195.759,195.667,195.721,243600001.0
2005-01-11 05:00:00,195.711,195.739,195.677,195.706,231100001.0
2005-01-11 05:05:00,195.685,195.713,195.66,195.69,260900001.0
2005-01-11 05:10:00,195.686,195.699,195.586,195.589,273800000.0
2005-01-11 05:15:00,195.556,195.609,195.551,195.551,246299999.0
2005-01-11 05:20:00,195.557,195.574,195.519,195.56,223900000.0
2005-01-11 05:25:00,195.562,195.648,195.529,195.596,252399999.0
2005-01-11 05:30:00,195.617,195.636,195.564,195.603,187900001.0
2005-01-11 05:35:00,195.614,195.647,195.577,195.613,296800000.0
2005-01-11 05:40:00,195.603,195.629,195.521,195.601,211500001.0
2005-01-11 05:45:00,195.615,195.651,195.58,195.651,222800000.0
2005-01-11 05:50:00,195.637,195.649,195.534,195.567,276800000.0
2005-01-11 05:55:00,195.566,195.577,195.485,195.545,294000002.0
2005-01-11 06:00:00,195.548,195.564,195.448,195.488,223700000.0
2005-01-11 06:05:00,195.511,195.576,195.473,195.569,239699998.0
2005-01-11 06:10:00,195.575,195.666,195.539,195.645,233000000.0
2005-01-11 06:15:00,195.636,195.641,195.528,195.592,221499999.0
2005-01-11 06:20:00,195.587,195.652,195.566,195.633,198400000.0
2005-01-11 06:25:00,195.616,195.666,195.498,195.522,320899998.0
2005-01-11 06:30:00,195.505,195.574,195.484,195.544,233500001.0
2005-01-11 06:35:00,195.522,195.567,195.504,195.567,206200000.0
2005-01-11 06:40:00,195.561,195.613,195.538,195.565,244600002.0
2005-01-11 06:45:00,195.547,195.575,195.431,195.443,208099998.0
2005-01-11 06:50:00,195.432,195.482,195.409,195.458,278100004.0
2005-01-11 06:55:00,195.472,195.518,195.432,195.505,294399998.0
2005-01-11 07:00:00,195.527,195.631,195.526,195.546,173899999.0
2005-01-11 07:05:00,195.526,195.542,195.449,195.523,290000002.0
2005-01-11 07:10:00,195.516,195.578,195.511,195.555,221499999.0
2005-01-11 07:15:00,195.545,195.596,195.519,195.588,226900000.0
2005-01-11 07:20:00,195.557,195.592,195.523,195.57,205999998.0
2005-01-11 07:25:00,195.542,195.609,195.505,195.609,205400000.0
2005-01-11 07:30:00,195.602,195.603,195.511,195.533,248699998.0
2005-01-11 07:35:00,195.559,195.565,195.467,195.467,213799999.0
2005-01-11 07:40:00,195.542,195.58,195.487,195.54,228800001.0
2005-01-11 07:45:00,195.532,195.532,195.45,195.494,223699999.0
2005-01-11 07:50:00,195.491,195.503,195.432,195.455,342800000.0
2005-01-11 07:55:00,195.452,195.563,195.452,195.539,275300000.0
2005-01-11 08:00:00,195.513,195.55,195.448,195.458,204300000.0
2005-01-11 08:05:00,195.43,195.477,195.388,195.417,251000001.0
2005-01-11 08:10:00,195.427,195.443,195.374,195.418,147600000.0
2005-01-11 08:15:00,195.395,195.469,195.371,195.469,300300001.0
2005-01-11 08:20:00,195.475,195.487,195.426,195.483,318499999.0
2005-01-11 08:25:00,195.456,195.494,195.422,195.491,235900000.0
2005-01-11 08:30:00,195.491,195.507,195.401,195.461,270699999.0
2005-01-11 08:35:00,195.427,195.548,195.406,195.516,270400000.0
2005-01-11 08:40:00,195.54,195.549,195.45,195.478,247400001.0
2005-01-11 08:45:00,195.49,195.502,195.42,195.462,232400000.0
2005-01-11 08:50:00,195.458,195.491,195.381,195.401,225999998.0
2005-01-11 08:55:00,195.385,195.427,195.356,195.401,257300001.0
2005-01-11 09:00:00,195.416,195.441,195.308,195.335,218500001.0
2005-01-11 09:05:00,195.347,195.348,195.244,195.261,239400001.0
2005-01-11 09:10:00,195.282,195.345,195.209,195.33,222300001.0
2005-01-11 09:15:00,195.337,195.346,195.196,195.239,314600000.0
2005-01-11 09:20:00,195.245,195.304,195.223,195.276,265599998.0
2005-01-11 09:25:00,195.274,195.338,195.213,195.213,290400000.0
2005-01-11 09:30:00,195.164,195.257,195.151,195.194,277200001.0
2005-01-11 09:35:00,195.19,195.367,195.186,195.344,325300001.0
2005-01-11 09:40:00,195.303,195.399,195.277,195.304,287600002.0
2005-01-11 09:45:00,195.259,195.333,195.238,195.294,251799996.0
2005-01-11 09:50:00,195.291,195.361,195.284,195.311,311099997.0
2005-01-11 09:55:00,195.307,195.336,195.231,195.296,191100000.0
2005-01-11 10:00:00,195.289,195.294,195.145,195.168,173300000.0
2005-01-11 10:05:00,195.165,195.214,195.128,195.137,196000000.0
2005-01-11 10:10:00,195.142,195.216,195.093,195.173,324600003.0
2005-01-11 10:15:00,195.17,195.248,195.151,195.198,283200001.0
2005-01-11 10:20:00,195.208,195.232,195.122,195.156,260599999.0
2005-01-11 10:25:00,195.166,195.285,195.166,195.281,241099999.0
2005-01-11 10:30:00,195.297,195.352,195.246,195.261,316800001.0
2005-01-11 10:35:00,195.28,195.38,195.238,195.355,225999999.0
2005-01-11 10:40:00,195.378,195.423,195.346,195.388,299800001.0
2005-01-11 10:45:00,195.388,195.442,195.357,195.361,282400003.0
2005-01-11 10:50:00,195.36,195.393,195.305,195.392,272799998.0
2005-01-11 10:55:00,195.397,195.431,195.339,195.401,281400001.0
2005-01-11 11:00:00,195.42,195.449,195.346,195.377,200100001.0
2005-01-11 11:05:00,195.382,195.453,195.378,195.414,213100001.0
2005-01-11 11:10:00,195.414,195.415,195.332,195.336,322100000.0
2005-01-11 11:15:00,195.353,195.455,195.342,195.454,275800001.0
2005-01-11 11:20:00,195.436,195.63,195.427,195.59,204700000.0
2005-01-11 11:25:00,195.602,195.604,195.427,195.492,267399998.0
2005-01-11 11:30:00,195.498,195.524,195.332,195.357,203099999.0
2005-01-11 11:35:00,195.342,195.346,195.238,195.319,258299998.0
2005-01-11 11:40:00,195.324,195.336,195.213,195.216,367399997.0
2005-01-11 11:45:00,195.221,195.295,195.217,195.295,278300000.0
2005-01-11 11:50:00,195.291,195.44,195.286,195.403,222400000.0
2005-01-11 11:55:00,195.395,195.472,195.366,195.457,223000001.0
2005-01-11 12:00:00,195.5,195.577,195.441,195.456,254999998.0
2005-01-11 12:05:00,195.445,195.445,195.275,195.321,197800001.0
2005-01-11 12:10:00,195.356,195.401,195.261,195.261,224799998.0
2005-01-11 12:15:00,195.27,195.385,195.252,195.337,281300000.0
2005-01-11 12:20:00,195.351,195.378,195.3,195.343,276700002.0
2005-01-11 12:25:00,195.362,195.363,195.199,195.216,191600000.0
2005-01-11 12:30:00,195.216,195.227,195.175,195.207,181600000.0
2005-01-11 12:35:00,195.23,195.302,195.172,195.192,321100001.0
2005-01-11 12:40:00,195.161,195.268,195.147,195.247,203100001.0
2005-01-11 12:45:00,195.245,195.296,195.169,195.273,239700000.0
2005-01-11 12:50:00,195.29,195.398,195.275,195.37,235899999.0
2005-01-11 12:55:00,195.37,195.37,195.273,195.283,224099998.0
2005-01-11 13:00:00,195.257,195.316,195.238,195.252,315599998.0
2005-01-11 13:05:00,195.253,195.311,195.236,195.274,299499997.0
2005-01-11 13:10:00,195.26,195.318,195.26,195.284,309100000.0
2005-01-11 13:15:00,195.282,195.385,195.263,195.316,355099999.0
2005-01-11 13:20:00,195.336,195.336,195.257,195.305,262300002.0
2005-01-11 13:25:00,195.306,195.312,195.113,195.159,289699998.0
2005-01-11 13:30:00,195.187,195.208,195.114,195.141,269699999.0
2005-01-11 13:35:00,195.132,195.206,195.107,195.199,190900000.0
2005-01-11 13:40:00,195.209,195.217,195.004,195.014,306000001.0
2005-01-11 13:45:00,194.981,195.023,194.965,195.015,205200000.0
2005-01-11 13:50:00,195.002,195.03,194.961,194.999,214000001.0
2005-01-11 13:55:00,195.009,195.145,194.98,195.145,296300000.0
2005-01-11 14:00:00,195.114,195.147,195.064,195.117,260900000.0
2005-01-11 14:05:00,195.131,195.2,195.111,195.151,415299999.0
2005-01-11 14:10:00,195.147,195.24,195.126,195.2,305000000.0
2005-01-11 14:15:00,195.203,195.217,195.149,195.199,260800002.0
2005-01-11 14:20:00,195.197,195.213,195.128,195.134,269900000.0
2005-01-11 14:25:00,195.169,195.211,195.123,195.158,317100001.0
2005-01-11 14:30:00,195.131,195.168,195.109,195.168,200499999.0
2005-01-11 14:35:00,195.177,195.177,195.044,195.104,262899999.0
2005-01-11 14:40:00,195.093,195.109,195.047,195.105,267200001.0
2005-01-11 14:45:00,195.079,195.121,195.01,195.105,241699998.0
2005-01-11 14:50:00,195.111,195.12,195.031,195.055,301400001.0
2005-01-11 14:55:00,195.038,195.123,195.016,195.123,253500000.0
2005-01-11 15:00:00,195.146,195.146,195.038,195.076,284400002.0
2005-01-11 15:05:00,195.056,195.195,195.021,195.195,233499999.0
2005-01-11 15:10:00,195.175,195.217,195.12,195.168,241200001.0
2005-01-11 15:15:00,195.171,195.217,195.109,195.124,251100000.0
2005-01-11 15:20:00,195.114,195.159,195.082,195.11,267700003.0
2005-01-11 15:25:00,195.12,195.245,195.072,195.22,280000000.0
2005-01-11 15:30:00,195.224,195.224,195.104,195.108,382000001.0
2005-01-11 15:35:00,195.119,195.129,195.011,195.115,242800002.0
2005-01-11 15:40:00,195.113,195.154,195.065,195.129,219899998.0
2005-01-11 15:45:00,195.109,195.134,195.043,195.106,247000000.0
2005-01-11 15:50:00,195.107,195.14,195.051,195.059,343800002.0
2005-01-11 15:55:00,195.074,195.09,195.015,195.068,246700000.0
2005-01-11 16:00:00,195.056,195.061,194.963,194.987,182200000.0
2005-01-11 16:05:00,194.993,195.031,194.939,194.977,268800000.0
2005-01-11 16:10:00,194.93,194.996,194.878,194.942,219000001.0
2005-01-11 16:15:00,194.95,195.034,194.931,194.941,184500000.0
2005-01-11 16:20:00,194.968,194.987,194.823,194.9,226100000.0
2005-01-11 16:25:00,194.91,195.029,194.872,194.909,245700001.0
2005-01-11 16:30:00,194.88,195.004,194.88,194.988,243600000.0
2005-01-11 16:35:00,194.953,194.981,194.858,194.946,218200000.0
2005-01-11 16:40:00,194.929,195.011,194.927,194.973,371199998.0
2005-01-11 16:45:00,194.962,195.056,194.957,195.002,225599999.0
2005-01-11 16:50:00,195.026,195.089,194.995,195.07,358300000.0
2005-01-11 16:55:00,195.084,195.127,195.02,195.025,279300000.0
2005-01-11 17:00:00,195.024,195.043,194.935,194.973,248499999.0
2005-01-11 17:05:00,194.978,194.979,194.872,194.914,220199999.0
2005-01-11 17:10:00,194.934,194.959,194.888,194.929,309099999.0
2005-01-11 17:15:00,194.945,194.987,194.918,194.965,231099999.0
2005-01-11 17:20:00,194.951,195.003,194.923,194.961,214700000.0
2005-01-11 17:25:00,194.952,194.993,194.899,194.931,251400001.0
2005-01-11 17:30:00,194.937,194.945,194.868,194.935,312400002.0
2005-01-11 17:35:00,194.925,194.938,194.857,194.878,323300000.0
2005-01-11 17:40:00,194.882,194.904,194.841,194.883,312599999.0
2005-01-11 17:45:00,194.894,194.95,194.847,194.888,291399999.0
2005-01-11 17:50:00,194.895,194.904,194.782,194.786,223799999.0
2005-01-11 17:55:00,194.776,194.901,194.756,194.901,265600001.0
2005-01-11 18:00:00,194.909,194.955,194.859,194.92,2497200000.0
2005-01-11 18:05:00,194.942,194.997,194.919,194.97,3129100004.0
2005-01-11 18:10:00,194.965,194.978,194.88,194.902,2267599995.0
2005-01-11 18:15:00,194.895,194.941,194.867,194.94,2554600004.0
2005-01-11 18:20:00,194.932,194.969,194.89,194.911,3186400000.0
2005-01-11 18:25:00,194.921,194.984,194.887,194.975,2182300000.0
2005-01-11 18:30:00,194.977,195.001,194.853,194.875,2128800005.0
2005-01-11 18:35:00,194.849,194.871,194.554,194.663,1316099994.0
2005-01-11 18:40:00,194.633,194.734,194.509,194.714,1341100001.0
2005-01-11 18:45:00,194.736,194.736,194.359,194.369,791000001.0
2005-01-11 18:50:00,194.39,194.455,194.188,194.305,1045200000.0
2005-01-11 18:55:00,194.333,194.403,194.251,194.258,1130000005.0
2005-01-11 19:00:00,194.219,194.284,194.012,194.226,770400001.0
2005-01-11 19:05:00,194.214,194.252,194.139,194.227,1420200003.0
2005-01-11 19:10:00,194.251,194.342,194.214,194.259,694400004.0
2005-01-11 19:15:00,194.252,194.289,194.118,194.21,750100001.0
2005-01-11 19:20:00,194.202,194.252,194.105,194.155,930800000.0
2005-01-11 19:25:00,194.163,194.241,194.163,194.205,1433399997.0
2005-01-11 19:30:00,194.201,194.218,193.987,194.04,1084899999.0
2005-01-11 19:35:00,194.05,194.112,193.849,193.849,1051999998.0
2005-01-11 19:40:00,193.839,193.839,193.653,193.78,1164299998.0
2005-01-11 19:45:00,193.789,193.822,193.737,193.761,766899999.0
2005-01-11 19:50:00,193.781,193.934,193.751,193.884,787000002.0
2005-01-11 19:55:00,193.883,193.907,193.813,193.88,860299997.0
2005-01-11 20:00:00,193.891,193.968,193.855,193.925,582600005.0
2005-01-11 20:05:00,193.931,193.94,193.818,193.845,872700002.0
2005-01-11 20:10:00,193.847,193.907,193.822,193.851,1379100002.0
2005-01-11 20:15:00,193.859,193.86,193.659,193.659,805100004.0
2005-01-11 20:20:00,193.631,193.693,193.593,193.653,1088500000.0
2005-01-11 20:25:00,193.664,193.785,193.658,193.769,1654900000.0
2005-01-11 20:30:00,193.771,193.94,193.726,193.904,1887899996.0
2005-01-11 20:35:00,193.881,193.919,193.804,193.839,682500002.0
2005-01-11 20:40:00,193.833,193.897,193.794,193.888,1400000002.0
2005-01-11 20:45:00,193.86,193.886,193.763,193.827,1084099996.0
2005-01-11 20:50:00,193.824,193.845,193.735,193.77,1099700002.0
2005-01-11 20:55:00,193.786,193.816,193.726,193.793,1668500007.0
2005-01-11 21:00:00,193.794,193.994,193.774,193.97,1479999999.0
2005-01-11 21:05:00,193.968,194.013,193.905,193.979,807499998.0
2005-01-11 21:10:00,193.97,194.027,193.91,194.02,853599996.0
2005-01-11 21:15:00,194.031,194.039,193.943,194.023,1006099997.0
2005-01-11 21:20:00,194.007,194.018,193.914,193.922,1031100000.0
2005-01-11 21:25:00,193.934,193.95,193.866,193.866,772899999.0
2005-01-11 21:30:00,193.93,193.943,193.848,193.856,532300002.0
2005-01-11 21:35:00,193.915,193.989,193.883,193.94,368600000.0
2005-01-11 21:40:00,193.934,193.934,193.794,193.867,512100001.0
2005-01-11 21:45:00,193.851,193.854,193.766,193.792,400800000.0
2005-01-11 21:50:00,193.811,193.869,193.784,193.83,364700000.0
2005-01-11 21:55:00,193.811,193.915,193.782,193.788,433400000.0
2005-01-11 22:00:00,193.793,194.033,193.779,193.964,761399999.0
2005-01-11 22:05:00,193.947,194.085,193.933,194.076,281799998.0
2005-01-11 22:10:00,194.061,194.129,194.022,194.022,315100001.0
2005-01-11 22:15:00,194.036,194.081,194.024,194.06,609599998.0
2005-01-11 22:20:00,194.079,194.11,194.008,194.034,272100002.0
2005-01-11 22:25:00,194.019,194.065,193.977,194.03,433099999.0
2005-01-11 22:30:00,194.029,194.046,193.963,193.982,758099998.0
2005-01-11 22:35:00,193.984,194.004,193.929,193.978,348000000.0
2005-01-11 22:40:00,193.978,194.05,193.956,194.032,400700001.0
2005-01-11 22:45:00,194.041,194.068,193.96,193.998,407199998.0
2005-01-11 22:50:00,194.015,194.043,193.966,194.026,363300000.0
2005-01-11 22:55:00,193.973,194.078,193.973,194.059,312200001.0
2005-01-11 23:00:00,194.092,194.182,194.074,194.139,260000001.0
2005-01-11 23:05:00,194.152,194.172,194.078,194.13,268599999.0
2005-01-11 23:10:00,194.111,194.152,194.084,194.13,275300001.0
2005-01-11 23:15:00,194.174,194.174,194.095,194.135,254599997.0
2005-01-11 23:20:00,194.119,194.119,194.032,194.063,323900001.0
2005-01-11 23:25:00,194.075,194.088,193.925,193.946,265000002.0
2005-01-11 23:30:00,193.963,194.004,193.936,193.949,232899999.0
2005-01-11 23:35:00,193.95,193.992,193.926,193.98,206300000.0
2005-01-11 23:40:00,193.956,194.01,193.911,193.987,260799998.0
2005-01-11 23:45:00,193.984,194.02,193.953,194.02,247900000.0
2005-01-11 23:50:00,194.036,194.099,193.983,194.036,251399999.0
2005-01-11 23:55:00,194.049,194.089,193.949,194.004,252900001.0
2005-01-12 00:00:00,194.008,194.026,193.919,193.972,269900001.0
2005-01-12 00:05:00,193.958,194.033,193.95,194.033,225000000.0
2005-01-12 00:10:00,194.036,194.19,193.981,194.187,311600001.0
2005-01-12 00:15:00,194.182,194.224,194.131,194.19,231900000.0
2005-01-12 00:20:00,194.168,194.168,194.043,194.078,184600000.0
2005-01-12 00:25:00,194.093,194.122,194.042,194.059,273200001.0
2005-01-12 00:30:00,194.094,194.187,194.065,194.179,251299999.0
2005-01-12 00:35:00,194.144,194.197,194.097,194.119,208000001.0
2005-01-12 00:40:00,194.133,194.178,194.107,194.153,233399998.0
2005-01-12 00:45:00,194.148,194.183,194.083,194.175,184000000.0
2005-01-12 00:50:00,194.195,194.195,194.122,194.18,226199999.0
2005-01-12 00:55:00,194.177,194.211,194.135,194.171,255900000.0
2005-01-12 01:00:00,194.17,194.196,194.121,194.121,278400000.0
2005-01-12 01:05:00,194.195,194.237,194.147,194.214,245299999.0
2005-01-12 01:10:00,194.227,194.243,194.151,194.221,294000001.0
2005-01-12 01:15:00,194.203,194.283,194.184,194.247,234699999.0
2005-01-12 01:20:00,194.251,194.323,194.174,194.323,263200000.0
2005-01-12 01:25:00,194.31,194.318,194.256,194.276,228099999.0
2005-01-12 01:30:00,194.277,194.301,194.205,194.212,208500001.0
2005-01-12 01:35:00,194.223,194.285,194.198,194.246,242200001.0
2005-01-12 01:40:00,194.24,194.251,194.159,194.199,165799999.0
2005-01-12 01:45:00,194.193,194.235,194.177,194.182,240400000.0
2005-01-12 01:50:00,194.221,194.287,194.194,194.269,255299999.0
2005-01-12 01:55:00,194.252,194.262,194.202,194.244,219300000.0
2005-01-12 02:00:00,194.224,194.247,194.14,194.149,238300000.0
2005-01-12 02:05:00,194.14,194.14,193.951,193.979,250399999.0
2005-01-12 02:10:00,194.001,194.025,193.964,194.004,270899999.0
2005-01-12 02:15:00,193.961,194.103,193.937,194.093,313700000.0
2005-01-12 02:20:00,194.098,194.12,194.02,194.026,243699999.0
2005-01-12 02:25:00,194.059,194.06,193.902,193.902,259899999.0
2005-01-12 02:30:00,193.956,193.99,193.927,193.972,264300001.0
2005-01-12 02:35:00,193.958,194.043,193.958,194.036,344200002.0
2005-01-12 02:40:00,194.017,194.024,193.966,193.99,222900001.0
2005-01-12 02:45:00,194.003,194.079,193.99,194.043,252399998.0
2005-01-12 02:50:00,194.019,194.049,193.964,194.038,240600000.0
2005-01-12 02:55:00,194.039,194.072,193.998,194.038,182800000.0
2005-01-12 03:00:00,194.031,194.138,194.028,194.124,284400000.0
2005-01-12 03:05:00,194.113,194.194,194.11,194.184,295099999.0
2005-01-12 03:10:00,194.151,194.211,194.104,194.105,282100001.0
2005-01-12 03:15:00,194.095,194.157,194.071,194.11,213800002.0
2005-01-12 03:20:00,194.122,194.158,194.09,194.122,255200000.0
2005-01-12 03:25:00,194.114,194.125,194.031,194.07,205900001.0
2005-01-12 03:30:00,194.096,194.151,194.082,194.087,344300002.0
2005-01-12 03:35:00,194.079,194.183,194.079,194.136,222699999.0
2005-01-12 03:40:00,194.13,194.154,194.083,194.125,305800000.0
2005-01-12 03:45:00,194.13,194.184,194.083,194.156,224100000.0
2005-01-12 03:50:00,194.166,194.206,194.151,194.188,211499999.0
2005-01-12 03:55:00,194.209,194.246,194.186,194.23,280800000.0
2005-01-12 04:00:00,194.216,194.298,194.204,194.243,211100000.0
2005-01-12 04:05:00,194.241,194.281,194.203,194.252,274700000.0
2005-01-12 04:10:00,194.254,194.301,194.191,194.301,258899998.0
2005-01-12 04:15:00,194.227,194.265,194.197,194.23,240000000.0
2005-01-12 04:20:00,194.235,194.268,194.215,194.24,293600001.0
2005-01-12 04:25:00,194.214,194.286,194.187,194.195,216400001.0
2005-01-12 04:30:00,194.202,194.207,194.133,194.176,276900001.0
2005-01-12 04:35:00,194.182,194.225,194.152,194.203,165500001.0
2005-01-12 04:40:00,194.204,194.212,194.121,194.187,345300000.0
2005-01-12 04:45:00,194.19,194.25,194.172,194.228,232999999.0
2005-01-12 04:50:00,194.202,194.248,194.171,194.248,365100002.0
2005-01-12 04:55:00,194.239,194.245,194.132,194.142,272200002.0
2005-01-12 05:00:00,194.204,194.204,194.104,194.134,242999999.0
2005-01-12 05:05:00,194.152,194.152,194.006,194.055,262400002.0
2005-01-12 05:10:00,194.06,194.109,194.015,194.061,320299998.0
2005-01-12 05:15:00,194.04,194.089,194.014,194.084,222200001.0
2005-01-12 05:20:00,194.04,194.104,194.038,194.1,140100000.0
2005-01-12 05:25:00,194.11,194.122,194.053,194.12,321000000.0
2005-01-12 05:30:00,194.123,194.123,194.072,194.089,253300001.0
2005-01-12 05:35:00,194.08,194.106,194.018,194.025,295599999.0
2005-01-12 05:40:00,193.999,194.045,193.962,194.016,214800000.0
2005-01-12 05:45:00,194.015,194.037,193.953,194.036,239499997.0
2005-01-12 05:50:00,194.026,194.102,194.021,194.082,254699998.0
2005-01-12 05:55:00,194.075,194.17,194.075,194.153,306600003.0
2005-01-12 06:00:00,194.12,194.154,194.085,194.154,322300001.0
2005-01-12 06:05:00,194.144,194.207,194.108,194.182,325800004.0
2005-01-12 06:10:00,194.179,194.189,194.097,194.141,220599998.0
2005-01-12 06:15:00,194.118,194.156,194.113,194.132,227299999.0
2005-01-12 06:20:00,194.145,194.25,194.123,194.244,200899999.0
2005-01-12 06:25:00,194.248,194.258,194.193,194.217,226000001.0
2005-01-12 06:30:00,194.213,194.219,194.152,194.184,280300001.0
2005-01-12 06:35:00,194.171,194.202,194.11,194.171,243999999.0
2005-01-12 06:40:00,194.186,194.21,194.144,194.2,277399999.0
2005-01-12 06:45:00,194.163,194.214,194.118,194.154,372700000.0
2005-01-12 06:50:00,194.152,194.182,194.128,194.182,269399997.0
2005-01-12 06:55:00,194.188,194.209,194.149,194.171,263700001.0
2005-01-12 07:00:00,194.164,194.188,194.115,194.115,175799999.0
2005-01-12 07:05:00,194.131,194.184,194.079,194.174,290600000.0
2005-01-12 07:10:00,194.193,194.23,194.139,194.23,258599998.0
2005-01-12 07:15:00,194.229,194.229,194.112,194.112,244399997.0
2005-01-12 07:20:00,194.154,194.215,194.138,194.178,282299999.0
2005-01-12 07:25:00,194.143,194.208,194.112,194.208,252400000.0
2005-01-12 07:30:00,194.187,194.213,194.141,194.182,205100000.0
2005-01-12 07:35:00,194.206,194.206,194.129,194.19,212700001.0
2005-01-12 07:40:00,194.197,194.197,194.123,194.18,202099999.0
2005-01-12 07:45:00,194.181,194.181,194.108,194.152,254900000.0
2005-01-12 07:50:00,194.153,194.202,194.103,194.125,284200000.0
2005-01-12 07:55:00,194.142,194.213,194.142,194.19,312300001.0
2005-01-12 08:00:00,194.18,194.21,194.079,194.079,232100000.0
2005-01-12 08:05:00,194.129,194.144,194.041,194.047,245099999.0
2005-01-12 08:10:00,194.076,194.1,194.038,194.089,146600001.0
2005-01-12 08:15:00,194.099,194.125,194.048,194.089,279599999.0
2005-01-12 08:20:00,194.106,194.147,194.066,194.108,228100000.0
2005-01-12 08:25:00,194.091,194.117,194.03,194.054,276699999.0
2005-01-12 08:30:00,194.076,194.113,194.048,194.113,256100000.0
2005-01-12 08:35:00,194.078,194.127,194.069,194.101,200199999.0
2005-01-12 08:40:00,194.122,194.144,194.076,194.102,261100002.0
2005-01-12 08:45:00,194.104,194.156,194.068,194.15,244100001.0
2005-01-12 08:50:00,194.135,194.182,194.128,194.141,232999999.0
2005-01-12 08:55:00,194.151,194.167,193.99,193.992,270900000.0
2005-01-12 09:00:00,193.981,194.101,193.981,194.086,260300001.0
2005-01-12 09:05:00,194.048,194.053,193.968,193.968,203399999.0
2005-01-12 09:10:00,194.011,194.036,193.918,194.034,240500000.0
2005-01-12 09:15:00,194.03,194.03,193.966,193.966,273400000.0
2005-01-12 09:20:00,193.959,193.97,193.897,193.957,231399998.0
2005-01-12 09:25:00,193.945,193.956,193.758,193.777,328300000.0
2005-01-12 09:30:00,193.79,193.884,193.721,193.884,306899999.0
2005-01-12 09:35:00,193.864,193.907,193.782,193.812,242700000.0
2005-01-12 09:40:00,193.801,193.939,193.79,193.89,311300001.0
2005-01-12 09:45:00,193.853,193.853,193.734,193.777,201400001.0
2005-01-12 09:50:00,193.79,193.816,193.734,193.734,232300000.0
2005-01-12 09:55:00,193.725,193.781,193.668,193.705,172800001.0
2005-01-12 10:00:00,193.703,193.763,193.685,193.708,299400002.0
2005-01-12 10:05:00,193.701,193.701,193.617,193.697,272600001.0
2005-01-12 10:10:00,193.722,193.728,193.624,193.65,263900001.0
2005-01-12 10:15:00,193.649,193.711,193.599,193.599,243799998.0
2005-01-12 10:20:00,193.584,193.584,193.399,193.418,306899998.0
2005-01-12 10:25:00,193.437,193.493,193.316,193.324,226000000.0
2005-01-12 10:30:00,193.349,193.417,193.183,193.254,275099999.0
2005-01-12 10:35:00,193.224,193.394,193.215,193.373,234500000.0
2005-01-12 10:40:00,193.391,193.429,193.321,193.414,256699999.0
2005-01-12 10:45:00,193.408,193.482,193.368,193.444,272900001.0
2005-01-12 10:50:00,193.438,193.495,193.402,193.469,237800000.0
2005-01-12 10:55:00,193.456,193.456,193.307,193.318,264700001.0
2005-01-12 11:00:00,193.326,193.365,193.315,193.327,255700001.0
2005-01-12 11:05:00,193.324,193.351,193.25,193.318,304400001.0
2005-01-12 11:10:00,193.34,193.423,193.321,193.423,213600001.0
2005-01-12 11:15:00,193.418,193.548,193.418,193.538,253800000.0
2005-01-12 11:20:00,193.539,193.638,193.452,193.486,278200002.0
2005-01-12 11:25:00,193.507,193.548,193.43,193.545,249800000.0
2005-01-12 11:30:00,193.538,193.736,193.538,193.723,369300001.0
2005-01-12 11:35:00,193.713,193.793,193.643,193.793,258099998.0
2005-01-12 11:40:00,193.807,193.839,193.696,193.72,253000001.0
2005-01-12 11:45:00,193.725,193.749,193.589,193.606,257600000.0
2005-01-12 11:50:00,193.622,193.675,193.599,193.662,266100001.0
2005-01-12 11:55:00,193.682,193.698,193.59,193.669,232600000.0
2005-01-12 12:00:00,193.684,193.691,193.567,193.651,243000000.0
2005-01-12 12:05:00,193.598,193.617,193.528,193.528,285399999.0
2005-01-12 12:10:00,193.57,193.681,193.509,193.681,295500000.0
2005-01-12 12:15:00,193.663,193.71,193.573,193.61,284799998.0
2005-01-12 12:20:00,193.583,193.6,193.506,193.589,207000000.0
2005-01-12 12:25:00,193.534,193.592,193.51,193.567,223100001.0
2005-01-12 12:30:00,193.562,193.626,193.539,193.587,219600000.0
2005-01-12 12:35:00,193.608,193.768,193.588,193.758,287500001.0
2005-01-12 12:40:00,193.775,193.781,193.637,193.668,262000002.0
2005-01-12 12:45:00,193.694,193.712,193.66,193.698,287200000.0
2005-01-12 12:50:00,193.72,193.734,193.663,193.72,264800003.0
2005-01-12 12:55:00,193.702,193.705,193.572,193.662,359200002.0
2005-01-12 13:00:00,193.663,193.704,193.479,193.49,256000000.0
2005-01-12 13:05:00,193.502,193.532,193.475,193.478,317299998.0
2005-01-12 13:10:00,193.487,193.563,193.463,193.523,275799999.0
2005-01-12 13:15:00,193.506,193.537,193.468,193.489,327099999.0
2005-01-12 13:20:00,193.531,193.626,193.502,193.517,222899999.0
2005-01-12 13:25:00,193.513,193.527,193.171,193.224,293800000.0
2005-01-12 13:30:00,193.227,193.3,193.211,193.25,271899998.0
2005-01-12 13:35:00,193.241,193.291,193.197,193.203,268200000.0
2005-01-12 13:40:00,193.207,193.262,193.193,193.249,235900000.0
2005-01-12 13:45:00,193.285,193.433,193.275,193.422,220100001.0
2005-01-12 13:50:00,193.406,193.563,193.394,193.552,274900000.0
2005-01-12 13:55:00,193.53,193.53,193.43,193.466,282400000.0
2005-01-12 14:00:00,193.429,193.67,193.426,193.532,237299999.0
2005-01-12 14:05:00,193.55,193.598,193.494,193.51,293399999.0
2005-01-12 14:10:00,193.516,193.55,193.406,193.444,242100000.0
2005-01-12 14:15:00,193.437,193.446,193.31,193.403,290999999.0
2005-01-12 14:20:00,193.397,193.437,193.288,193.295,337500000.0
2005-01-12 14:25:00,193.327,193.409,193.262,193.378,257199998.0
2005-01-12 14:30:00,193.356,193.505,193.356,193.493,263200000.0
2005-01-12 14:35:00,193.515,193.525,193.465,193.477,244700001.0
2005-01-12 14:40:00,193.46,193.46,193.36,193.418,193300000.0
2005-01-12 14:45:00,193.412,193.439,193.341,193.439,195100000.0
2005-01-12 14:50:00,193.423,193.516,193.414,193.516,323199999.0
2005-01-12 14:55:00,193.483,193.52,193.433,193.482,266300001.0
2005-01-12 15:00:00,193.479,193.507,193.367,193.41,251900000.0
2005-01-12 15:05:00,193.401,193.618,193.399,193.592,213200001.0
2005-01-12 15:10:00,193.558,193.602,193.477,193.499,270100000.0
2005-01-12 15:15:00,193.537,193.67,193.494,193.518,217500002.0
2005-01-12 15:20:00,193.538,193.569,193.417,193.447,181100000.0
2005-01-12 15:25:00,193.44,193.543,193.392,193.515,263100000.0
2005-01-12 15:30:00,193.428,193.601,192.967,193.154,341299999.0
2005-01-12 15:35:00,193.16,193.238,193.078,193.233,329400003.0
2005-01-12 15:40:00,193.214,193.273,193.093,193.095,161900000.0
2005-01-12 15:45:00,193.092,193.133,192.996,193.09,269800001.0
2005-01-12 15:50:00,193.101,193.109,192.795,192.795,241600002.0
2005-01-12 15:55:00,192.747,192.763,192.631,192.738,215600000.0
2005-01-12 16:00:00,192.713,192.931,192.713,192.87,223799999.0
2005-01-12 16:05:00,192.857,193.249,192.857,193.168,215500000.0
2005-01-12 16:10:00,193.193,193.27,193.145,193.253,243399999.0
2005-01-12 16:15:00,193.269,193.51,193.256,193.469,195000000.0
2005-01-12 16:20:00,193.436,193.505,193.41,193.479,286700000.0
2005-01-12 16:25:00,193.484,193.484,193.367,193.395,300300000.0
2005-01-12 16:30:00,193.383,193.469,193.354,193.401,291600000.0
2005-01-12 16:35:00,193.377,193.434,193.319,193.329,270800000.0
2005-01-12 16:40:00,193.326,193.344,193.26,193.306,264300003.0
2005-01-12 16:45:00,193.278,193.387,193.278,193.377,211600000.0
2005-01-12 16:50:00,193.351,193.418,193.31,193.409,251600001.0
2005-01-12 16:55:00,193.398,193.461,193.133,193.171,254900002.0
2005-01-12 17:00:00,193.155,193.34,193.074,193.279,327500001.0
2005-01-12 17:05:00,193.262,193.355,193.231,193.327,256600000.0
2005-01-12 17:10:00,193.344,193.533,193.288,193.495,234099998.0
2005-01-12 17:15:00,193.484,193.501,193.358,193.358,225299998.0
2005-01-12 17:20:00,193.368,193.532,193.368,193.485,253299998.0
2005-01-12 17:25:00,193.501,193.647,193.501,193.627,251400001.0
2005-01-12 17:30:00,193.665,193.797,193.665,193.698,227700001.0
2005-01-12 17:35:00,193.701,193.786,193.66,193.71,284200002.0
2005-01-12 17:40:00,193.723,193.886,193.7,193.879,280600000.0
2005-01-12 17:45:00,193.843,193.851,193.734,193.783,204600000.0
2005-01-12 17:50:00,193.806,193.825,193.695,193.739,254100001.0
2005-01-12 17:55:00,193.709,193.841,193.692,193.796,310400002.0
2005-01-12 18:00:00,193.807,193.848,193.768,193.792,2556999998.0
2005-01-12 18:05:00,193.805,193.881,193.774,193.845,3086400000.0
2005-01-12 18:10:00,193.865,193.91,193.774,193.828,2231199996.0
2005-01-12 18:15:00,193.822,193.88,193.748,193.88,2402400002.0
2005-01-12 18:20:00,193.902,193.913,193.758,193.795,3103000001.0
2005-01-12 18:25:00,193.804,193.865,193.724,193.764,2163899999.0
2005-01-12 18:30:00,193.802,193.825,193.692,193.71,1880999999.0
2005-01-12 18:35:00,193.682,193.685,193.573,193.643,1279199998.0
2005-01-12 18:40:00,193.618,193.644,193.49,193.502,1330199997.0
2005-01-12 18:45:00,193.491,193.576,193.42,193.558,857800003.0
2005-01-12 18:50:00,193.588,193.65,193.563,193.625,1339700002.0
2005-01-12 18:55:00,193.622,193.684,193.596,193.66,1123399999.0
2005-01-12 19:00:00,193.65,193.738,193.57,193.732,861899998.0
2005-01-12 19:05:00,193.727,193.75,193.675,193.686,1423799996.0
2005-01-12 19:10:00,193.708,193.81,193.691,193.791,649500001.0
2005-01-12 19:15:00,193.843,193.868,193.723,193.747,741499999.0
2005-01-12 19:20:00,193.735,193.828,193.698,193.828,872900001.0
2005-01-12 19:25:00,193.837,193.854,193.684,193.745,1221400000.0
2005-01-12 19:30:00,193.745,193.8,193.718,193.765,1117199999.0
2005-01-12 19:35:00,193.757,193.767,193.684,193.711,1145900000.0
2005-01-12 19:40:00,193.728,193.751,193.697,193.714,1152000000.0
2005-01-12 19:45:00,193.704,193.714,193.598,193.632,713099999.0
2005-01-12 19:50:00,193.635,193.69,193.599,193.643,707299998.0
2005-01-12 19:55:00,193.649,193.67,193.589,193.644,850099994.0
2005-01-12 20:00:00,193.622,193.649,193.563,193.579,555800000.0
2005-01-12 20:05:00,193.611,193.642,193.554,193.58,856300000.0
2005-01-12 20:10:00,193.571,193.579,193.487,193.515,1264099998.0
2005-01-12 20:15:00,193.51,193.547,193.459,193.46,838200001.0
2005-01-12 20:20:00,193.448,193.573,193.448,193.542,996100001.0
2005-01-12 20:25:00,193.569,193.585,193.485,193.56,1604200002.0
2005-01-12 20:30:00,193.575,193.603,193.518,193.599,1796500000.0
2005-01-12 20:35:00,193.542,193.653,193.531,193.642,718600000.0
2005-01-12 20:40:00,193.661,193.722,193.631,193.713,1465100000.0
2005-01-12 20:45:00,193.712,193.747,193.612,193.635,1197400005.0
2005-01-12 20:50:00,193.619,193.681,193.575,193.664,981999998.0
2005-01-12 20:55:00,193.645,193.664,193.583,193.648,1904300000.0
2005-01-12 21:00:00,193.61,193.661,193.599,193.642,1452099997.0
2005-01-12 21:05:00,193.638,193.638,193.543,193.622,791999999.0
2005-01-12 21:10:00,193.635,193.644,193.536,193.596,847200000.0
2005-01-12 21:15:00,193.611,193.669,193.588,193.642,1106099999.0
2005-01-12 21:20:00,193.65,193.658,193.556,193.619,1147099999.0
2005-01-12 21:25:00,193.615,193.615,193.54,193.611,762000000.0
2005-01-12 21:30:00,193.604,193.624,193.536,193.595,556800001.0
2005-01-12 21:35:00,193.579,193.697,193.564,193.679,312200002.0
2005-01-12 21:40:00,193.678,193.705,193.643,193.671,546700003.0
2005-01-12 21:45:00,193.673,193.69,193.569,193.569,447899998.0
2005-01-12 21:50:00,193.595,193.63,193.567,193.611,335499999.0
2005-01-12 21:55:00,193.615,193.633,193.529,193.53,384099999.0
2005-01-12 22:00:00,193.477,193.564,193.477,193.549,822699999.0
2005-01-12 22:05:00,193.523,193.611,193.511,193.56,250800001.0
2005-01-12 22:10:00,193.574,193.598,193.534,193.558,339000000.0
2005-01-12 22:15:00,193.564,193.608,193.487,193.535,655999999.0
2005-01-12 22:20:00,193.54,193.605,193.482,193.595,354999998.0
2005-01-12 22:25:00,193.558,193.599,193.506,193.529,506600000.0
2005-01-12 22:30:00,193.537,193.543,193.483,193.518,718900000.0
2005-01-12 22:35:00,193.526,193.578,193.503,193.578,306300002.0
2005-01-12 22:40:00,193.562,193.599,193.531,193.586,411099999.0
2005-01-12 22:45:00,193.58,193.584,193.527,193.569,467200002.0
2005-01-12 22:50:00,193.531,193.6,193.497,193.567,448999999.0
2005-01-12 22:55:00,193.567,193.598,193.512,193.513,362400001.0
2005-01-12 23:00:00,193.574,193.582,193.476,193.542,197300001.0
2005-01-12 23:05:00,193.522,193.648,193.482,193.648,230400002.0
2005-01-12 23:10:00,193.609,193.681,193.589,193.63,311600000.0
2005-01-12 23:15:00,193.684,193.7,193.641,193.67,274800000.0
2005-01-12 23:20:00,193.625,193.696,193.625,193.669,265000000.0
2005-01-12 23:25:00,193.728,193.728,193.636,193.656,240099998.0
2005-01-12 23:30:00,193.679,193.702,193.6,193.658,248700000.0
2005-01-12 23:35:00,193.666,193.716,193.621,193.674,200800000.0
2005-01-12 23:40:00,193.667,193.691,193.627,193.642,294100000.0
2005-01-12 23:45:00,193.628,193.662,193.573,193.622,220900001.0
2005-01-12 23:50:00,193.626,193.648,193.58,193.59,276700001.0
2005-01-12 23:55:00,193.624,193.631,193.566,193.623,185899998.0
2005-01-13 00:00:00,193.659,193.659,193.579,193.628,219000000.0
2005-01-13 00:05:00,193.603,193.664,193.591,193.65,274300003.0
2005-01-13 00:10:00,193.647,193.656,193.521,193.538,325299999.0
2005-01-13 00:15:00,193.512,193.553,193.427,193.433,326000000.0
2005-01-13 00:20:00,193.409,193.434,193.36,193.36,232200000.0
2005-01-13 00:25:00,193.376,193.448,193.309,193.437,296600001.0
2005-01-13 00:30:00,193.407,193.487,193.398,193.469,321500003.0
2005-01-13 00:35:00,193.447,193.503,193.417,193.45,239800000.0
2005-01-13 00:40:00,193.477,193.477,193.373,193.427,204200001.0
2005-01-13 00:45:00,193.441,193.459,193.4,193.437,223599999.0
2005-01-13 00:50:00,193.465,193.546,193.429,193.505,248800000.0
2005-01-13 00:55:00,193.52,193.556,193.486,193.544,281599999.0
2005-01-13 01:00:00,193.551,193.61,193.536,193.597,224299999.0
2005-01-13 01:05:00,193.615,193.67,193.558,193.602,278399997.0
2005-01-13 01:10:00,193.609,193.676,193.604,193.653,251499998.0
2005-01-13 01:15:00,193.661,193.724,193.618,193.682,224500001.0
2005-01-13 01:20:00,193.67,193.782,193.67,193.76,256200000.0
2005-01-13 01:25:00,193.722,193.768,193.656,193.683,238600000.0
2005-01-13 01:30:00,193.726,193.775,193.704,193.735,262600001.0
2005-01-13 01:35:00,193.726,193.738,193.644,193.668,237100000.0
2005-01-13 01:40:00,193.668,193.704,193.651,193.675,190600001.0
2005-01-13 01:45:00,193.665,193.693,193.595,193.661,238400001.0
2005-01-13 01:50:00,193.686,193.733,193.66,193.676,245300001.0
2005-01-13 01:55:00,193.714,193.735,193.678,193.72,236900000.0
2005-01-13 02:00:00,193.687,193.707,193.643,193.668,241699999.0
2005-01-13 02:05:00,193.687,193.69,193.551,193.566,239600000.0
2005-01-13 02:10:00,193.568,193.594,193.531,193.566,348600000.0
2005-01-13 02:15:00,193.592,193.609,193.526,193.547,312900001.0
2005-01-13 02:20:00,193.551,193.683,193.551,193.668,241300001.0
2005-01-13 02:25:00,193.687,193.75,193.656,193.727,256400000.0
2005-01-13 02:30:00,193.704,193.727,193.642,193.686,293400000.0
2005-01-13 02:35:00,193.692,193.692,193.553,193.607,248300000.0
2005-01-13 02:40:00,193.595,193.685,193.553,193.667,247200000.0
2005-01-13 02:45:00,193.661,193.692,193.63,193.674,260700000.0
2005-01-13 02:50:00,193.66,193.686,193.6,193.653,216000000.0
2005-01-13 02:55:00,193.641,193.76,193.601,193.714,260000000.0
2005-01-13 03:00:00,193.716,193.798,193.693,193.78,239799998.0
2005-01-13 03:05:00,193.764,193.789,193.727,193.777,278600000.0
2005-01-13 03:10:00,193.768,193.797,193.698,193.709,212100001.0
2005-01-13 03:15:00,193.716,193.757,193.681,193.727,232200001.0
2005-01-13 03:20:00,193.719,193.734,193.58,193.637,278999999.0
2005-01-13 03:25:00,193.622,193.656,193.576,193.622,247499998.0
2005-01-13 03:30:00,193.638,193.672,193.582,193.582,235600001.0
2005-01-13 03:35:00,193.585,193.642,193.563,193.63,293500001.0
2005-01-13 03:40:00,193.597,193.639,193.555,193.6,242399999.0
2005-01-13 03:45:00,193.603,193.606,193.541,193.586,224699999.0
2005-01-13 03:50:00,193.566,193.649,193.554,193.649,201999999.0
2005-01-13 03:55:00,193.688,193.719,193.664,193.701,201700001.0
2005-01-13 04:00:00,193.708,193.751,193.669,193.731,254800000.0
2005-01-13 04:05:00,193.717,193.734,193.677,193.687,241799999.0
2005-01-13 04:10:00,193.702,193.728,193.623,193.657,405000000.0
2005-01-13 04:15:00,193.628,193.644,193.554,193.618,267299999.0
2005-01-13 04:20:00,193.614,193.652,193.568,193.577,275400001.0
2005-01-13 04:25:00,193.628,193.679,193.594,193.652,153600000.0
2005-01-13 04:30:00,193.664,193.683,193.62,193.681,261100000.0
2005-01-13 04:35:00,193.685,193.762,193.672,193.753,190099999.0
2005-01-13 04:40:00,193.744,193.78,193.731,193.78,311900001.0
2005-01-13 04:45:00,193.759,193.791,193.748,193.773,336800002.0
2005-01-13 04:50:00,193.781,193.795,193.715,193.747,234300000.0
2005-01-13 04:55:00,193.727,193.738,193.654,193.679,234400000.0
2005-01-13 05:00:00,193.732,193.769,193.701,193.755,229900000.0
2005-01-13 05:05:00,193.756,193.772,193.7,193.762,269200000.0
2005-01-13 05:10:00,193.76,193.808,193.718,193.781,252200000.0
2005-01-13 05:15:00,193.763,193.792,193.734,193.757,234499999.0
2005-01-13 05:20:00,193.736,193.77,193.709,193.75,225700000.0
2005-01-13 05:25:00,193.74,193.78,193.696,193.696,238700001.0
2005-01-13 05:30:00,193.696,193.746,193.662,193.698,273000000.0
2005-01-13 05:35:00,193.707,193.749,193.655,193.738,254900001.0
2005-01-13 05:40:00,193.734,193.807,193.695,193.797,191399999.0
2005-01-13 05:45:00,193.755,193.811,193.741,193.741,223200000.0
2005-01-13 05:50:00,193.76,193.816,193.731,193.801,233599999.0
2005-01-13 05:55:00,193.788,193.816,193.75,193.79,228300000.0
2005-01-13 06:00:00,193.817,193.824,193.706,193.754,335400001.0
2005-01-13 06:05:00,193.765,193.794,193.726,193.783,226199999.0
2005-01-13 06:10:00,193.787,193.798,193.744,193.746,194999999.0
2005-01-13 06:15:00,193.768,193.795,193.748,193.772,194700000.0
2005-01-13 06:20:00,193.801,193.801,193.708,193.735,249299999.0
2005-01-13 06:25:00,193.71,193.754,193.683,193.708,258100000.0
2005-01-13 06:30:00,193.722,193.722,193.659,193.683,203900000.0
2005-01-13 06:35:00,193.659,193.703,193.639,193.682,191500000.0
2005-01-13 06:40:00,193.661,193.701,193.627,193.664,222500000.0
2005-01-13 06:45:00,193.678,193.678,193.604,193.612,223099999.0
2005-01-13 06:50:00,193.593,193.625,193.523,193.61,279900001.0
2005-01-13 06:55:00,193.599,193.624,193.532,193.586,219199999.0
2005-01-13 07:00:00,193.568,193.589,193.517,193.587,224399998.0
2005-01-13 07:05:00,193.59,193.61,193.541,193.566,247699999.0
2005-01-13 07:10:00,193.538,193.625,193.506,193.625,222000001.0
2005-01-13 07:15:00,193.616,193.631,193.525,193.531,208899999.0
2005-01-13 07:20:00,193.519,193.535,193.4,193.4,250800000.0
2005-01-13 07:25:00,193.44,193.499,193.425,193.487,310199997.0
2005-01-13 07:30:00,193.484,193.532,193.451,193.524,192000000.0
2005-01-13 07:35:00,193.531,193.552,193.449,193.5,270299999.0
2005-01-13 07:40:00,193.533,193.538,193.477,193.504,229700000.0
2005-01-13 07:45:00,193.493,193.493,193.393,193.428,308999998.0
2005-01-13 07:50:00,193.431,193.495,193.415,193.48,290100000.0
2005-01-13 07:55:00,193.455,193.518,193.437,193.492,291100000.0
2005-01-13 08:00:00,193.494,193.552,193.471,193.543,248100000.0
2005-01-13 08:05:00,193.527,193.534,193.463,193.476,241000000.0
2005-01-13 08:10:00,193.449,193.471,193.387,193.387,246800000.0
2005-01-13 08:15:00,193.381,193.413,193.334,193.397,199300001.0
2005-01-13 08:20:00,193.381,193.423,193.362,193.362,239099999.0
2005-01-13 08:25:00,193.406,193.489,193.385,193.488,246500000.0
2005-01-13 08:30:00,193.478,193.526,193.474,193.524,259100000.0
2005-01-13 08:35:00,193.511,193.536,193.465,193.48,234300002.0
2005-01-13 08:40:00,193.497,193.502,193.427,193.47,304700001.0
2005-01-13 08:45:00,193.452,193.543,193.452,193.518,248500000.0
2005-01-13 08:50:00,193.533,193.539,193.396,193.403,225300000.0
2005-01-13 08:55:00,193.417,193.57,193.401,193.569,271000000.0
2005-01-13 09:00:00,193.569,193.613,193.441,193.448,246600000.0
2005-01-13 09:05:00,193.438,193.503,193.431,193.44,235900000.0
2005-01-13 09:10:00,193.48,193.578,193.458,193.562,250200002.0
2005-01-13 09:15:00,193.569,193.639,193.569,193.603,227899999.0
2005-01-13 09:20:00,193.555,193.565,193.481,193.565,223200000.0
2005-01-13 09:25:00,193.573,193.618,193.525,193.587,330599999.0
2005-01-13 09:30:00,193.626,193.633,193.523,193.605,323900000.0
2005-01-13 09:35:00,193.583,193.625,193.536,193.58,233199999.0
2005-01-13 09:40:00,193.569,193.569,193.46,193.499,267900000.0
2005-01-13 09:45:00,193.486,193.555,193.463,193.541,288600000.0
2005-01-13 09:50:00,193.577,193.602,193.469,193.469,221800000.0
2005-01-13 09:55:00,193.453,193.48,193.39,193.453,200300001.0
2005-01-13 10:00:00,193.456,193.505,193.313,193.332,305600001.0
2005-01-13 10:05:00,193.336,193.487,193.322,193.487,250300000.0
2005-01-13 10:10:00,193.469,193.522,193.403,193.419,239100002.0
2005-01-13 10:15:00,193.424,193.481,193.408,193.476,235299999.0
2005-01-13 10:20:00,193.486,193.51,193.387,193.508,305400001.0
2005-01-13 10:25:00,193.503,193.512,193.43,193.448,306600000.0
2005-01-13 10:30:00,193.415,193.416,193.255,193.36,334799999.0
2005-01-13 10:35:00,193.346,193.458,193.337,193.389,228900000.0
2005-01-13 10:40:00,193.404,193.45,193.371,193.429,326000001.0
2005-01-13 10:45:00,193.441,193.497,193.373,193.47,271600002.0
2005-01-13 10:50:00,193.501,193.517,193.274,193.285,181400000.0
2005-01-13 10:55:00,193.263,193.49,193.242,193.477,241399998.0
2005-01-13 11:00:00,193.47,193.49,193.338,193.355,220999999.0
2005-01-13 11:05:00,193.328,193.353,193.274,193.303,236600000.0
2005-01-13 11:10:00,193.268,193.284,193.221,193.266,260600000.0
2005-01-13 11:15:00,193.258,193.374,193.25,193.374,250600004.0
2005-01-13 11:20:00,193.355,193.421,193.342,193.367,231099999.0
2005-01-13 11:25:00,193.34,193.362,193.23,193.24,268000000.0
2005-01-13 11:30:00,193.229,193.229,193.09,193.146,256300000.0
2005-01-13 11:35:00,193.142,193.175,193.081,193.175,253200001.0
2005-01-13 11:40:00,193.151,193.314,193.151,193.305,237400000.0
2005-01-13 11:45:00,193.299,193.456,193.296,193.4,313900000.0
2005-01-13 11:50:00,193.365,193.486,193.339,193.486,219999999.0
2005-01-13 11:55:00,193.498,193.574,193.456,193.561,246200000.0
2005-01-13 12:00:00,193.546,193.582,193.442,193.451,239400000.0
2005-01-13 12:05:00,193.461,193.596,193.441,193.587,216300000.0
2005-01-13 12:10:00,193.592,193.592,193.414,193.437,242300001.0
2005-01-13 12:15:00,193.442,193.605,193.406,193.577,315499999.0
2005-01-13 12:20:00,193.546,193.546,193.459,193.465,195200000.0
2005-01-13 12:25:00,193.466,193.554,193.418,193.52,264400002.0
2005-01-13 12:30:00,193.502,193.54,193.445,193.5,321600003.0
2005-01-13 12:35:00,193.525,193.598,193.493,193.59,300900000.0
2005-01-13 12:40:00,193.558,193.558,193.485,193.501,212000000.0
2005-01-13 12:45:00,193.499,193.799,193.498,193.777,259100000.0
2005-01-13 12:50:00,193.771,193.785,193.611,193.637,230600000.0
2005-01-13 12:55:00,193.587,193.647,193.528,193.57,269499999.0
2005-01-13 13:00:00,193.59,193.678,193.544,193.585,374900000.0
2005-01-13 13:05:00,193.575,193.587,193.444,193.444,270399999.0
2005-01-13 13:10:00,193.441,193.5,193.388,193.482,293200001.0
2005-01-13 13:15:00,193.471,193.486,193.274,193.277,292500001.0
2005-01-13 13:20:00,193.309,193.406,193.257,193.397,233300001.0
2005-01-13 13:25:00,193.384,193.437,193.339,193.426,184499999.0
2005-01-13 13:30:00,193.412,193.468,193.38,193.426,221600000.0
2005-01-13 13:35:00,193.406,193.429,193.368,193.405,242400000.0
2005-01-13 13:40:00,193.404,193.45,193.379,193.408,343500001.0
2005-01-13 13:45:00,193.378,193.449,193.354,193.425,237100000.0
2005-01-13 13:50:00,193.404,193.429,193.372,193.384,178899999.0
2005-01-13 13:55:00,193.348,193.357,193.225,193.329,296999998.0
2005-01-13 14:00:00,193.355,193.373,193.291,193.345,243299999.0
2005-01-13 14:05:00,193.372,193.423,193.342,193.365,253199998.0
2005-01-13 14:10:00,193.351,193.444,193.335,193.378,226300001.0
2005-01-13 14:15:00,193.371,193.477,193.351,193.43,268099999.0
2005-01-13 14:20:00,193.416,193.555,193.364,193.528,303099997.0
2005-01-13 14:25:00,193.518,193.602,193.468,193.593,223300000.0
2005-01-13 14:30:00,193.582,193.605,193.467,193.511,374999996.0
2005-01-13 14:35:00,193.497,193.516,193.375,193.398,242500001.0
2005-01-13 14:40:00,193.386,193.452,193.358,193.411,294999999.0
2005-01-13 14:45:00,193.373,193.398,193.32,193.359,218699999.0
2005-01-13 14:50:00,193.323,193.347,193.207,193.244,268800001.0
2005-01-13 14:55:00,193.245,193.245,193.111,193.157,204800001.0
2005-01-13 15:00:00,193.146,193.151,193.019,193.098,246199999.0
2005-01-13 15:05:00,193.096,193.114,193.005,193.01,216099999.0
2005-01-13 15:10:00,192.982,193.026,192.913,192.99,184699999.0
2005-01-13 15:15:00,192.973,193.033,192.897,192.897,198300000.0
2005-01-13 15:20:00,192.85,193.064,192.85,192.946,244000001.0
2005-01-13 15:25:00,192.934,192.986,192.853,192.912,239100001.0
2005-01-13 15:30:00,192.85,193.054,192.781,193.054,338300001.0
2005-01-13 15:35:00,193.04,193.048,192.857,192.981,258499998.0
2005-01-13 15:40:00,193.016,193.042,192.937,192.988,360400001.0
2005-01-13 15:45:00,193.007,193.102,192.974,192.99,229600000.0
2005-01-13 15:50:00,192.984,192.992,192.823,192.843,252900000.0
2005-01-13 15:55:00,192.845,192.988,192.804,192.988,276400002.0
2005-01-13 16:00:00,192.975,193.005,192.898,192.984,277599998.0
2005-01-13 16:05:00,192.968,193.12,192.793,192.809,301200002.0
2005-01-13 16:10:00,192.814,192.817,192.603,192.626,231700000.0
2005-01-13 16:15:00,192.62,192.781,192.596,192.719,235200000.0
2005-01-13 16:20:00,192.728,192.79,192.666,192.677,252499999.0
2005-01-13 16:25:00,192.69,192.716,192.496,192.527,311900002.0
2005-01-13 16:30:00,192.511,192.599,192.511,192.597,349899997.0
2005-01-13 16:35:00,192.581,192.678,192.546,192.617,282100002.0
2005-01-13 16:40:00,192.585,192.711,192.513,192.69,279900000.0
2005-01-13 16:45:00,192.687,192.79,192.687,192.72,253000002.0
2005-01-13 16:50:00,192.723,192.776,192.637,192.776,348200002.0
2005-01-13 16:55:00,192.812,192.886,192.771,192.855,250800002.0
2005-01-13 17:00:00,192.906,192.91,192.701,192.718,256800000.0
2005-01-13 17:05:00,192.708,192.798,192.662,192.798,214399999.0
2005-01-13 17:10:00,192.807,192.819,192.732,192.784,290800001.0
2005-01-13 17:15:00,192.839,192.871,192.71,192.787,202900000.0
2005-01-13 17:20:00,192.791,192.803,192.716,192.801,263599999.0
2005-01-13 17:25:00,192.787,192.795,192.689,192.694,265399998.0
2005-01-13 17:30:00,192.689,192.764,192.629,192.764,295499999.0
2005-01-13 17:35:00,192.779,192.853,192.744,192.846,352499999.0
2005-01-13 17:40:00,192.824,192.886,192.768,192.8,229700000.0
2005-01-13 17:45:00,192.815,192.839,192.743,192.743,273800001.0
2005-01-13 17:50:00,192.743,192.771,192.654,192.667,204200000.0
2005-01-13 17:55:00,192.636,192.658,192.503,192.503,283400000.0
2005-01-13 18:00:00,192.511,192.704,192.49,192.604,2317400000.0
2005-01-13 18:05:00,192.594,192.61,192.431,192.473,3273299994.0
2005-01-13 18:10:00,192.51,192.658,192.485,192.643,2274199998.0
2005-01-13 18:15:00,192.651,192.688,192.595,192.678,2568100006.0
2005-01-13 18:20:00,192.681,192.701,192.595,192.677,3068100003.0
2005-01-13 18:25:00,192.689,192.746,192.646,192.73,2122900002.0
2005-01-13 18:30:00,192.751,192.836,192.656,192.692,2170499995.0
2005-01-13 18:35:00,192.696,192.871,192.666,192.857,1178400006.0
2005-01-13 18:40:00,192.843,192.949,192.828,192.949,1337400003.0
2005-01-13 18:45:00,192.96,192.987,192.876,192.945,811600002.0
2005-01-13 18:50:00,192.95,193.119,192.95,193.037,1169100001.0
2005-01-13 18:55:00,193.062,193.104,192.929,192.998,1010799996.0
2005-01-13 19:00:00,192.963,193.135,192.963,192.995,886600004.0
2005-01-13 19:05:00,193.003,193.023,192.855,192.884,1302600000.0
2005-01-13 19:10:00,192.884,192.977,192.87,192.94,639600000.0
2005-01-13 19:15:00,192.941,192.96,192.898,192.921,877600001.0
2005-01-13 19:20:00,192.918,192.925,192.842,192.925,1059699998.0
2005-01-13 19:25:00,192.912,193.013,192.884,192.967,1287199998.0
2005-01-13 19:30:00,192.976,193.124,192.968,193.033,991800000.0
2005-01-13 19:35:00,193.017,193.038,192.973,193.038,1132599998.0
2005-01-13 19:40:00,192.981,193.067,192.971,193.029,993000000.0
2005-01-13 19:45:00,193.019,193.186,193.019,193.105,715999998.0
2005-01-13 19:50:00,193.104,193.117,192.944,192.948,796000001.0
2005-01-13 19:55:00,192.933,193.089,192.918,193.08,922099998.0
2005-01-13 20:00:00,193.076,193.118,192.992,192.992,579999999.0
2005-01-13 20:05:00,193.049,193.069,193.003,193.056,891700001.0
2005-01-13 20:10:00,193.051,193.068,192.915,192.93,1365600003.0
2005-01-13 20:15:00,192.988,193.038,192.93,193.037,831399998.0
2005-01-13 20:20:00,193.036,193.042,192.902,193.003,961800000.0
2005-01-13 20:25:00,193.008,193.159,193.008,193.118,1570200006.0
2005-01-13 20:30:00,193.116,193.123,193.034,193.034,1799299998.0
2005-01-13 20:35:00,193.033,193.059,192.978,193.017,698900000.0
2005-01-13 20:40:00,193.042,193.069,192.964,193.005,1470900002.0
2005-01-13 20:45:00,193.007,193.109,193.004,193.075,1125800001.0
2005-01-13 20:50:00,193.082,193.124,193.056,193.08,1023100000.0
2005-01-13 20:55:00,193.08,193.269,193.002,193.24,1685899998.0
2005-01-13 21:00:00,193.233,193.233,193.142,193.146,1411800001.0
2005-01-13 21:05:00,193.143,193.168,193.052,193.094,759800000.0
2005-01-13 21:10:00,193.12,193.156,192.972,192.984,891499999.0
2005-01-13 21:15:00,192.99,193.1,192.99,193.07,1039900002.0
2005-01-13 21:20:00,193.107,193.107,192.98,193.064,1168799995.0
2005-01-13 21:25:00,193.08,193.08,192.867,192.867,808200001.0
2005-01-13 21:30:00,192.87,192.974,192.859,192.956,578800000.0
2005-01-13 21:35:00,192.942,192.973,192.853,192.932,326900001.0
2005-01-13 21:40:00,192.927,193.012,192.916,192.989,494400005.0
2005-01-13 21:45:00,193.002,193.026,192.907,192.913,483800000.0
2005-01-13 21:50:00,192.928,192.95,192.835,192.866,422999998.0
2005-01-13 21:55:00,192.879,192.884,192.633,192.651,393899998.0
2005-01-13 22:00:00,192.662,192.827,192.654,192.798,748200001.0
2005-01-13 22:05:00,192.795,192.838,192.782,192.807,326999999.0
2005-01-13 22:10:00,192.786,192.797,192.701,192.76,347600001.0
2005-01-13 22:15:00,192.783,192.825,192.764,192.815,615900002.0
2005-01-13 22:20:00,192.818,192.847,192.766,192.832,312300000.0
2005-01-13 22:25:00,192.818,192.875,192.781,192.827,482699999.0
2005-01-13 22:30:00,192.841,192.876,192.799,192.822,703399997.0
2005-01-13 22:35:00,192.827,192.873,192.781,192.817,316200001.0
2005-01-13 22:40:00,192.871,192.895,192.845,192.881,419300004.0
2005-01-13 22:45:00,192.883,192.925,192.822,192.925,402299998.0
2005-01-13 22:50:00,192.944,192.944,192.798,192.831,402499999.0
2005-01-13 22:55:00,192.828,192.871,192.688,192.765,384200001.0
2005-01-13 23:00:00,192.761,192.804,192.715,192.715,245999999.0
2005-01-13 23:05:00,192.744,192.779,192.706,192.775,289599997.0
2005-01-13 23:10:00,192.761,192.786,192.71,192.739,356099999.0
2005-01-13 23:15:00,192.76,192.783,192.731,192.772,196599998.0
2005-01-13 23:20:00,192.77,192.794,192.714,192.778,234700000.0
2005-01-13 23:25:00,192.779,192.785,192.686,192.686,299499998.0
2005-01-13 23:30:00,192.747,192.784,192.677,192.677,262699999.0
2005-01-13 23:35:00,192.704,192.757,192.655,192.68,206200000.0
2005-01-13 23:40:00,192.694,192.716,192.636,192.674,243799999.0
2005-01-13 23:45:00,192.654,192.777,192.631,192.702,304400001.0
2005-01-13 23:50:00,192.725,192.742,192.671,192.722,223100001.0
2005-01-13 23:55:00,192.75,192.753,192.681,192.708,288400002.0
2005-01-14 00:00:00,192.71,192.71,192.639,192.684,266100000.0
2005-01-14 00:05:00,192.707,192.741,192.682,192.719,174199999.0
2005-01-14 00:10:00,192.678,192.825,192.651,192.819,308500000.0
2005-01-14 00:15:00,192.773,192.8,192.682,192.722,231000000.0
2005-01-14 00:20:00,192.701,192.731,192.656,192.71,232000002.0
2005-01-14 00:25:00,192.759,192.759,192.614,192.649,302499998.0
2005-01-14 00:30:00,192.629,192.658,192.551,192.6,211700000.0
2005-01-14 00:35:00,192.623,192.671,192.575,192.619,223100000.0
2005-01-14 00:40:00,192.593,192.617,192.55,192.589,242100000.0
2005-01-14 00:45:00,192.579,192.64,192.493,192.583,250300003.0
2005-01-14 00:50:00,192.589,192.703,192.552,192.699,231299999.0
2005-01-14 00:55:00,192.653,192.681,192.613,192.628,243800000.0
2005-01-14 01:00:00,192.642,192.672,192.591,192.631,217800000.0
2005-01-14 01:05:00,192.635,192.751,192.635,192.736,246400000.0
2005-01-14 01:10:00,192.737,192.747,192.688,192.707,284699999.0
2005-01-14 01:15:00,192.707,192.736,192.633,192.66,285299999.0
2005-01-14 01:20:00,192.664,192.664,192.597,192.614,251299999.0
2005-01-14 01:25:00,192.609,192.624,192.551,192.595,272499999.0
2005-01-14 01:30:00,192.588,192.675,192.575,192.575,256300001.0
2005-01-14 01:35:00,192.537,192.675,192.537,192.653,245400000.0
2005-01-14 01:40:00,192.636,192.689,192.619,192.672,248700000.0
2005-01-14 01:45:00,192.657,192.716,192.634,192.689,246399999.0
2005-01-14 01:50:00,192.717,192.717,192.652,192.684,271100002.0
2005-01-14 01:55:00,192.681,192.745,192.653,192.709,307300000.0
2005-01-14 02:00:00,192.726,192.73,192.635,192.635,193200000.0
2005-01-14 02:05:00,192.644,192.665,192.579,192.601,249600002.0
2005-01-14 02:10:00,192.659,192.735,192.617,192.735,304300001.0
2005-01-14 02:15:00,192.738,192.799,192.733,192.751,262100001.0
2005-01-14 02:20:00,192.762,192.781,192.711,192.765,239600001.0
2005-01-14 02:25:00,192.779,192.779,192.674,192.698,329800002.0
2005-01-14 02:30:00,192.709,192.764,192.702,192.745,286300000.0
2005-01-14 02:35:00,192.739,192.785,192.713,192.765,230400000.0
2005-01-14 02:40:00,192.773,192.777,192.721,192.75,214299999.0
2005-01-14 02:45:00,192.702,192.797,192.702,192.765,261700000.0
2005-01-14 02:50:00,192.758,192.855,192.745,192.841,263499998.0
2005-01-14 02:55:00,192.812,192.85,192.737,192.791,217599999.0
2005-01-14 03:00:00,192.768,192.813,192.744,192.784,202800000.0
2005-01-14 03:05:00,192.784,192.856,192.779,192.828,252600000.0
2005-01-14 03:10:00,192.814,192.867,192.798,192.832,224800000.0
2005-01-14 03:15:00,192.837,192.869,192.805,192.855,206600000.0
2005-01-14 03:20:00,192.857,192.901,192.827,192.901,325300000.0
2005-01-14 03:25:00,192.894,192.894,192.825,192.847,289400000.0
2005-01-14 03:30:00,192.83,192.86,192.794,192.816,243600000.0
2005-01-14 03:35:00,192.793,192.836,192.772,192.808,305000000.0
2005-01-14 03:40:00,192.814,192.83,192.71,192.71,262200000.0
2005-01-14 03:45:00,192.714,192.747,192.631,192.631,263900001.0
2005-01-14 03:50:00,192.664,192.723,192.638,192.715,271200002.0
2005-01-14 03:55:00,192.715,192.739,192.669,192.725,306099999.0
2005-01-14 04:00:00,192.726,192.764,192.647,192.764,246300001.0
2005-01-14 04:05:00,192.797,192.813,192.72,192.741,303399999.0
2005-01-14 04:10:00,192.751,192.916,192.742,192.915,270799999.0
2005-01-14 04:15:00,192.934,192.951,192.855,192.937,252100001.0
2005-01-14 04:20:00,192.965,193.008,192.893,193.001,292599999.0
2005-01-14 04:25:00,192.987,192.993,192.85,192.921,213200000.0
2005-01-14 04:30:00,192.885,192.885,192.791,192.825,264600000.0
2005-01-14 04:35:00,192.852,192.919,192.815,192.889,255300001.0
2005-01-14 04:40:00,192.904,192.907,192.741,192.785,196300000.0
2005-01-14 04:45:00,192.823,192.861,192.587,192.64,162500000.0
2005-01-14 04:50:00,192.669,192.727,192.566,192.614,241900001.0
2005-01-14 04:55:00,192.658,192.717,192.629,192.629,252700000.0
2005-01-14 05:00:00,192.652,192.691,192.596,192.623,222300002.0
2005-01-14 05:05:00,192.634,192.645,192.531,192.645,269500000.0
2005-01-14 05:10:00,192.682,192.682,192.58,192.616,379200001.0
2005-01-14 05:15:00,192.615,192.694,192.591,192.688,288200004.0
2005-01-14 05:20:00,192.68,192.687,192.571,192.62,293500000.0
2005-01-14 05:25:00,192.623,192.663,192.542,192.568,223200001.0
2005-01-14 05:30:00,192.585,192.587,192.502,192.533,253099999.0
2005-01-14 05:35:00,192.531,192.58,192.51,192.544,299399999.0
2005-01-14 05:40:00,192.528,192.54,192.44,192.459,207499999.0
2005-01-14 05:45:00,192.497,192.51,192.395,192.477,249199998.0
2005-01-14 05:50:00,192.477,192.562,192.422,192.532,259500000.0
2005-01-14 05:55:00,192.515,192.613,192.499,192.588,297800002.0
2005-01-14 06:00:00,192.557,192.573,192.494,192.572,273799997.0
2005-01-14 06:05:00,192.59,192.604,192.525,192.543,303399999.0
2005-01-14 06:10:00,192.532,192.567,192.503,192.567,272200002.0
2005-01-14 06:15:00,192.575,192.617,192.526,192.572,188299999.0
2005-01-14 06:20:00,192.586,192.601,192.542,192.57,329100003.0
2005-01-14 06:25:00,192.571,192.642,192.565,192.597,253900000.0
2005-01-14 06:30:00,192.6,192.643,192.544,192.642,280699997.0
2005-01-14 06:35:00,192.62,192.697,192.567,192.659,207400001.0
2005-01-14 06:40:00,192.65,192.707,192.598,192.706,252699998.0
2005-01-14 06:45:00,192.714,192.73,192.623,192.631,299300001.0
2005-01-14 06:50:00,192.61,192.735,192.598,192.71,336399997.0
2005-01-14 06:55:00,192.681,192.719,192.631,192.715,208900000.0
2005-01-14 07:00:00,192.645,192.645,192.436,192.463,273400000.0
2005-01-14 07:05:00,192.481,192.487,192.396,192.41,245700000.0
2005-01-14 07:10:00,192.455,192.543,192.391,192.419,248300001.0
2005-01-14 07:15:00,192.4,192.445,192.387,192.424,229100002.0
2005-01-14 07:20:00,192.431,192.432,192.312,192.432,203500000.0
2005-01-14 07:25:00,192.445,192.495,192.408,192.461,286300000.0
2005-01-14 07:30:00,192.438,192.484,192.418,192.454,263300001.0
2005-01-14 07:35:00,192.47,192.483,192.417,192.48,238500000.0
2005-01-14 07:40:00,192.448,192.546,192.443,192.525,279300000.0
2005-01-14 07:45:00,192.555,192.759,192.539,192.759,266400000.0
2005-01-14 07:50:00,192.769,192.835,192.69,192.714,268500001.0
2005-01-14 07:55:00,192.699,192.755,192.685,192.737,281599999.0
2005-01-14 08:00:00,192.767,192.808,192.667,192.79,232000000.0
2005-01-14 08:05:00,192.799,192.955,192.765,192.845,224799999.0
2005-01-14 08:10:00,192.871,192.967,192.818,192.895,267600000.0
2005-01-14 08:15:00,192.859,192.859,192.631,192.672,264899998.0
2005-01-14 08:20:00,192.638,192.767,192.638,192.746,278299998.0
2005-01-14 08:25:00,192.733,192.764,192.662,192.764,252300000.0
2005-01-14 08:30:00,192.798,192.923,192.773,192.923,254200001.0
2005-01-14 08:35:00,192.893,192.961,192.852,192.852,278900001.0
2005-01-14 08:40:00,192.865,192.867,192.678,192.763,258600000.0
2005-01-14 08:45:00,192.743,192.798,192.665,192.744,260300000.0
2005-01-14 08:50:00,192.747,192.891,192.728,192.827,255400000.0
2005-01-14 08:55:00,192.839,192.886,192.784,192.784,323100000.0
2005-01-14 09:00:00,192.791,192.869,192.791,192.83,207700000.0
2005-01-14 09:05:00,192.887,192.903,192.783,192.783,246400001.0
2005-01-14 09:10:00,192.816,192.906,192.735,192.845,222499999.0
2005-01-14 09:15:00,192.845,192.904,192.827,192.877,273300000.0
2005-01-14 09:20:00,192.884,192.995,192.775,192.913,251099999.0
2005-01-14 09:25:00,192.918,192.957,192.879,192.911,259200001.0
2005-01-14 09:30:00,192.899,193.002,192.868,193.002,269099999.0
2005-01-14 09:35:00,193.02,193.035,192.955,192.971,339400001.0
2005-01-14 09:40:00,192.948,193.132,192.913,193.132,292500000.0
2005-01-14 09:45:00,193.149,193.153,193.032,193.037,259300000.0
2005-01-14 09:50:00,193.051,193.088,192.927,192.937,353099998.0
2005-01-14 09:55:00,192.933,192.933,192.825,192.863,249099999.0
2005-01-14 10:00:00,192.85,192.871,192.733,192.733,389699996.0
2005-01-14 10:05:00,192.732,192.801,192.732,192.792,232799999.0
2005-01-14 10:10:00,192.804,192.829,192.75,192.757,167100000.0
2005-01-14 10:15:00,192.762,192.767,192.729,192.744,182400000.0
2005-01-14 10:20:00,192.749,192.762,192.559,192.58,296900000.0
2005-01-14 10:25:00,192.586,192.593,192.35,192.356,233400000.0
2005-01-14 10:30:00,192.364,192.414,192.186,192.243,259900002.0
2005-01-14 10:35:00,192.2,192.27,192.028,192.208,315500000.0
2005-01-14 10:40:00,192.201,192.228,192.115,192.176,366300002.0
2005-01-14 10:45:00,192.197,192.197,192.038,192.115,228500000.0
2005-01-14 10:50:00,192.087,192.231,191.967,192.207,347999999.0
2005-01-14 10:55:00,192.219,192.219,191.895,191.904,204000000.0
2005-01-14 11:00:00,191.882,191.968,191.817,191.95,230700001.0
2005-01-14 11:05:00,191.964,192.056,191.849,192.056,163799999.0
2005-01-14 11:10:00,192.049,192.069,191.988,192.016,300800002.0
2005-01-14 11:15:00,192.025,192.11,191.994,192.087,212800000.0
2005-01-14 11:20:00,192.084,192.164,192.053,192.127,217300000.0
2005-01-14 11:25:00,192.128,192.143,192.016,192.019,256399999.0
2005-01-14 11:30:00,192.018,192.042,191.94,192.035,239000002.0
2005-01-14 11:35:00,191.981,191.981,191.837,191.869,260399999.0
2005-01-14 11:40:00,191.867,191.871,191.676,191.719,273699998.0
2005-01-14 11:45:00,191.717,191.982,191.666,191.97,229000001.0
2005-01-14 11:50:00,191.971,192.037,191.901,191.917,224199999.0
2005-01-14 11:55:00,191.899,191.982,191.876,191.927,263600001.0
2005-01-14 12:00:00,191.933,192.089,191.911,192.002,238499999.0
2005-01-14 12:05:00,192.034,192.067,191.879,192.0,230900002.0
2005-01-14 12:10:00,191.999,192.179,191.989,192.145,337900000.0
2005-01-14 12:15:00,192.12,192.163,191.984,192.007,262200001.0
2005-01-14 12:20:00,191.974,192.037,191.943,191.966,291100002.0
2005-01-14 12:25:00,191.963,191.991,191.898,191.909,238600000.0
2005-01-14 12:30:00,191.907,191.935,191.852,191.894,180500000.0
2005-01-14 12:35:00,191.912,192.012,191.881,191.96,328899999.0
2005-01-14 12:40:00,191.987,192.031,191.949,191.979,320700000.0
2005-01-14 12:45:00,192.003,192.089,191.928,192.061,336800000.0
2005-01-14 12:50:00,192.101,192.252,192.027,192.252,184800000.0
2005-01-14 12:55:00,192.208,192.208,192.075,192.079,261199998.0
2005-01-14 13:00:00,192.072,192.141,192.053,192.127,269799999.0
2005-01-14 13:05:00,192.137,192.137,192.061,192.08,417800002.0
2005-01-14 13:10:00,192.065,192.104,192.016,192.04,301400001.0
2005-01-14 13:15:00,192.007,192.029,191.952,191.997,307399999.0
2005-01-14 13:20:00,192.005,192.005,191.846,191.953,252399999.0
2005-01-14 13:25:00,191.948,191.972,191.86,191.894,266700002.0
2005-01-14 13:30:00,191.875,191.901,191.795,191.815,207899998.0
2005-01-14 13:35:00,191.809,191.896,191.803,191.84,318500001.0
2005-01-14 13:40:00,191.819,191.853,191.791,191.838,228300000.0
2005-01-14 13:45:00,191.824,191.878,191.77,191.77,250100001.0
2005-01-14 13:50:00,191.771,191.894,191.751,191.886,222600000.0
2005-01-14 13:55:00,191.87,191.886,191.829,191.875,236500001.0
2005-01-14 14:00:00,191.883,191.901,191.827,191.857,257000001.0
2005-01-14 14:05:00,191.852,191.876,191.753,191.755,297300003.0
2005-01-14 14:10:00,191.756,191.807,191.725,191.78,207600001.0
2005-01-14 14:15:00,191.795,191.836,191.73,191.836,214400000.0
2005-01-14 14:20:00,191.836,191.873,191.805,191.841,359000002.0
2005-01-14 14:25:00,191.846,191.964,191.796,191.928,229000000.0
2005-01-14 14:30:00,191.913,191.948,191.875,191.941,291099999.0
2005-01-14 14:35:00,191.964,192.034,191.937,192.023,270600002.0
2005-01-14 14:40:00,192.026,192.048,191.864,191.886,223300001.0
2005-01-14 14:45:00,191.876,191.904,191.838,191.849,271100002.0
2005-01-14 14:50:00,191.852,191.888,191.769,191.888,241300000.0
2005-01-14 14:55:00,191.881,191.926,191.82,191.833,294200001.0
2005-01-14 15:00:00,191.833,191.876,191.794,191.83,302800001.0
2005-01-14 15:05:00,191.826,191.842,191.644,191.76,173700001.0
2005-01-14 15:10:00,191.752,191.777,191.627,191.674,282899998.0
2005-01-14 15:15:00,191.663,191.675,191.433,191.481,233100000.0
2005-01-14 15:20:00,191.524,191.565,191.465,191.563,232399999.0
2005-01-14 15:25:00,191.553,191.648,191.522,191.627,290699999.0
2005-01-14 15:30:00,191.66,191.675,191.518,191.643,344500000.0
2005-01-14 15:35:00,191.658,191.714,191.576,191.657,221199999.0
2005-01-14 15:40:00,191.669,191.743,191.631,191.641,231100001.0
2005-01-14 15:45:00,191.612,191.618,191.519,191.611,265299999.0
2005-01-14 15:50:00,191.596,191.607,191.538,191.606,261800001.0
2005-01-14 15:55:00,191.586,191.703,191.543,191.696,348500000.0
2005-01-14 16:00:00,191.672,191.705,191.607,191.638,246100001.0
2005-01-14 16:05:00,191.615,191.631,191.586,191.612,229599999.0
2005-01-14 16:10:00,191.584,191.7,191.563,191.658,203200000.0
2005-01-14 16:15:00,191.641,191.815,191.6,191.812,325500000.0
2005-01-14 16:20:00,191.862,191.955,191.834,191.929,261100000.0
2005-01-14 16:25:00,191.93,192.019,191.913,191.985,242299999.0
2005-01-14 16:30:00,191.954,192.028,191.927,192.002,239000000.0
2005-01-14 16:35:00,191.989,192.018,191.895,191.908,276799999.0
2005-01-14 16:40:00,191.919,191.974,191.889,191.894,295899999.0
2005-01-14 16:45:00,191.888,191.986,191.853,191.905,284800000.0
2005-01-14 16:50:00,191.908,191.915,191.696,191.801,238999999.0
2005-01-14 16:55:00,191.791,191.814,191.731,191.777,267799997.0
2005-01-14 17:00:00,191.761,191.77,191.624,191.669,218300000.0
2005-01-14 17:05:00,191.671,191.699,191.598,191.621,232100000.0
2005-01-14 17:10:00,191.587,191.612,191.465,191.483,212900001.0
2005-01-14 17:15:00,191.474,191.526,191.369,191.369,229800000.0
2005-01-14 17:20:00,191.329,191.41,191.277,191.405,241900000.0
2005-01-14 17:25:00,191.372,191.477,191.368,191.375,225500001.0
2005-01-14 17:30:00,191.363,191.391,191.26,191.351,253200000.0
2005-01-14 17:35:00,191.347,191.455,191.347,191.455,291500000.0
2005-01-14 17:40:00,191.435,191.504,191.428,191.448,230600001.0
2005-01-14 17:45:00,191.46,191.487,191.403,191.435,233900004.0
2005-01-14 17:50:00,191.433,191.48,191.39,191.45,246999999.0
2005-01-14 17:55:00,191.453,191.653,191.432,191.57,174600000.0
2005-01-14 18:00:00,191.568,191.633,191.54,191.587,2376700001.0
2005-01-14 18:05:00,191.593,191.616,191.487,191.562,3371400000.0
2005-01-14 18:10:00,191.568,191.593,191.431,191.475,2196000001.0
2005-01-14 18:15:00,191.469,191.481,191.199,191.264,2340100001.0
2005-01-14 18:20:00,191.295,191.415,191.262,191.358,2778700001.0
2005-01-14 18:25:00,191.351,191.522,191.303,191.471,2235099998.0
2005-01-14 18:30:00,191.496,191.527,191.448,191.503,2156500005.0
2005-01-14 18:35:00,191.503,191.602,191.503,191.57,1324800001.0
2005-01-14 18:40:00,191.517,191.55,191.441,191.475,1420999999.0
2005-01-14 18:45:00,191.488,191.551,191.467,191.527,845100001.0
2005-01-14 18:50:00,191.545,191.655,191.521,191.615,1220299994.0
2005-01-14 18:55:00,191.621,191.692,191.605,191.668,1084599999.0
2005-01-14 19:00:00,191.647,191.762,191.623,191.755,921900006.0
2005-01-14 19:05:00,191.747,191.754,191.462,191.547,1410500004.0
2005-01-14 19:10:00,191.556,191.558,191.4,191.442,656300000.0
2005-01-14 19:15:00,191.425,191.425,191.207,191.347,820500002.0
2005-01-14 19:20:00,191.339,191.376,191.124,191.124,842699999.0
2005-01-14 19:25:00,191.127,191.203,191.092,191.115,1298799997.0
2005-01-14 19:30:00,191.091,191.091,190.735,190.805,1209300002.0
2005-01-14 19:35:00,190.796,190.829,190.723,190.771,969200001.0
2005-01-14 19:40:00,190.785,190.976,190.773,190.969,1111699996.0
2005-01-14 19:45:00,190.973,191.004,190.65,190.725,616100000.0
2005-01-14 19:50:00,190.748,190.864,190.726,190.826,875299997.0
2005-01-14 19:55:00,190.838,190.838,190.518,190.56,833300003.0
2005-01-14 20:00:00,190.56,190.61,190.39,190.523,651900002.0
2005-01-14 20:05:00,190.53,190.585,190.251,190.275,772000000.0
2005-01-14 20:10:00,190.26,190.426,190.195,190.407,1340699999.0
2005-01-14 20:15:00,190.414,190.509,190.386,190.41,781300002.0
2005-01-14 20:20:00,190.402,190.492,190.369,190.471,972499997.0
2005-01-14 20:25:00,190.496,190.503,190.429,190.45,1606599998.0
2005-01-14 20:30:00,190.465,190.509,190.37,190.497,1727600002.0
2005-01-14 20:35:00,190.485,190.518,190.394,190.476,778300004.0
2005-01-14 20:40:00,190.467,190.482,190.34,190.396,1547800001.0
2005-01-14 20:45:00,190.38,190.558,190.369,190.558,1189000000.0
2005-01-14 20:50:00,190.54,190.614,190.407,190.437,1009499999.0
2005-01-14 20:55:00,190.435,190.465,190.357,190.409,1874299998.0
2005-01-14 21:00:00,190.411,190.429,190.322,190.422,1383900003.0
2005-01-14 21:05:00,190.4,190.432,190.337,190.392,716900002.0
2005-01-14 21:10:00,190.399,190.404,190.344,190.354,892799998.0
2005-01-14 21:15:00,190.353,190.361,190.15,190.204,992100001.0
2005-01-14 21:20:00,190.222,190.294,190.143,190.223,1179199998.0
2005-01-14 21:25:00,190.225,190.278,190.114,190.165,727700000.0
2005-01-14 21:30:00,190.137,190.2,190.059,190.136,578300000.0
2005-01-14 21:35:00,190.124,190.303,190.11,190.279,394000001.0
2005-01-14 21:40:00,190.265,190.352,190.249,190.332,462499999.0
2005-01-14 21:45:00,190.346,190.388,190.281,190.304,533500001.0
2005-01-14 21:50:00,190.314,190.481,190.3,190.466,341099999.0
2005-01-14 21:55:00,190.503,190.664,190.449,190.543,487100001.0
2005-01-14 22:00:00,190.537,190.637,190.527,190.6,942799999.0
2005-01-14 22:05:00,190.596,190.642,190.568,190.568,233799999.0
2005-01-14 22:10:00,190.589,190.608,190.5,190.588,313600001.0
2005-01-14 22:15:00,190.61,190.683,190.507,190.629,608400000.0
2005-01-14 22:20:00,190.604,190.644,190.522,190.644,301200001.0
2005-01-14 22:25:00,190.6,190.687,190.6,190.661,489399998.0
2005-01-14 22:30:00,190.664,190.702,190.563,190.656,581400000.0
2005-01-14 22:35:00,190.653,190.67,190.573,190.641,298300002.0
2005-01-14 22:40:00,190.624,190.644,190.59,190.597,356400000.0
2005-01-14 22:45:00,190.591,190.67,190.566,190.584,368599999.0
2005-01-14 22:50:00,190.536,190.712,190.524,190.711,458000001.0
2005-01-14 22:55:00,190.687,190.756,190.633,190.664,385399998.0
2005-01-14 23:00:00,190.661,190.737,190.651,190.737,217200001.0
2005-01-14 23:05:00,190.729,190.803,190.7,190.774,278300002.0
2005-01-14 23:10:00,190.767,190.853,190.684,190.785,303000002.0
2005-01-14 23:15:00,190.736,190.845,190.736,190.842,272499995.0
2005-01-14 23:20:00,190.848,190.848,190.748,190.793,290400000.0
2005-01-14 23:25:00,190.761,190.835,190.728,190.734,231700000.0
2005-01-14 23:30:00,190.808,190.846,190.733,190.781,240800002.0
2005-01-14 23:35:00,190.718,190.878,190.709,190.838,196500000.0
2005-01-14 23:40:00,190.804,190.944,190.804,190.942,213600000.0
2005-01-14 23:45:00,190.915,190.959,190.846,190.959,225500002.0
2005-01-14 23:50:00,190.926,190.961,190.833,190.865,252400000.0
2005-01-14 23:55:00,190.878,190.926,190.72,190.82,298600001.0
2005-01-17 00:00:00,190.676,190.701,190.624,190.665,185600000.0
2005-01-17 00:05:00,190.632,190.632,190.488,190.556,187500000.0
2005-01-17 00:10:00,190.546,190.632,190.507,190.628,373200001.0
2005-01-17 00:15:00,190.606,190.706,190.602,190.698,233400001.0
2005-01-17 00:20:00,190.68,190.707,190.666,190.704,187600000.0
2005-01-17 00:25:00,190.702,190.763,190.702,190.756,238100000.0
2005-01-17 00:30:00,190.752,190.771,190.665,190.675,211400000.0
2005-01-17 00:35:00,190.667,190.684,190.59,190.65,232599999.0
2005-01-17 00:40:00,190.655,190.66,190.616,190.651,232199999.0
2005-01-17 00:45:00,190.626,190.683,190.611,190.666,167199999.0
2005-01-17 00:50:00,190.714,190.791,190.655,190.777,246099998.0
2005-01-17 00:55:00,190.783,190.849,190.768,190.83,268700000.0
2005-01-17 01:00:00,190.804,190.857,190.776,190.843,251999999.0
2005-01-17 01:05:00,190.854,190.884,190.823,190.859,213599999.0
2005-01-17 01:10:00,190.843,190.888,190.818,190.848,185500000.0
2005-01-17 01:15:00,190.877,190.887,190.79,190.832,260700001.0
2005-01-17 01:20:00,190.805,190.866,190.707,190.713,199899999.0
2005-01-17 01:25:00,190.705,190.739,190.633,190.717,245500000.0
2005-01-17 01:30:00,190.73,190.763,190.708,190.737,222799999.0
2005-01-17 01:35:00,190.765,190.841,190.74,190.813,294200000.0
2005-01-17 01:40:00,190.78,190.817,190.743,190.785,190300001.0
2005-01-17 01:45:00,190.761,190.766,190.702,190.726,278700001.0
2005-01-17 01:50:00,190.724,190.778,190.709,190.774,289000001.0
2005-01-17 01:55:00,190.771,190.771,190.727,190.742,242900002.0
2005-01-17 02:00:00,190.747,190.833,190.739,190.815,193100000.0
2005-01-17 02:05:00,190.83,190.914,190.826,190.912,225900002.0
2005-01-17 02:10:00,190.889,190.936,190.781,190.84,269699999.0
2005-01-17 02:15:00,190.839,190.889,190.762,190.842,244799998.0
2005-01-17 02:20:00,190.82,190.875,190.805,190.872,233900000.0
2005-01-17 02:25:00,190.912,190.972,190.876,190.962,263100000.0
2005-01-17 02:30:00,190.954,191.007,190.933,191.007,212699999.0
2005-01-17 02:35:00,190.988,191.075,190.96,191.075,257599998.0
2005-01-17 02:40:00,191.084,191.095,190.975,191.005,279700000.0
2005-01-17 02:45:00,190.988,191.012,190.948,190.959,254899999.0
2005-01-17 02:50:00,191.001,191.014,190.938,190.963,299600000.0
2005-01-17 02:55:00,190.895,191.023,190.888,190.97,220600001.0
2005-01-17 03:00:00,190.954,190.992,190.818,190.875,271199998.0
2005-01-17 03:05:00,190.875,190.906,190.772,190.888,166400001.0
2005-01-17 03:10:00,190.839,190.915,190.819,190.897,202300000.0
2005-01-17 03:15:00,190.931,190.959,190.833,190.884,277300001.0
2005-01-17 03:20:00,190.894,190.953,190.845,190.885,263200001.0
2005-01-17 03:25:00,190.892,190.924,190.848,190.893,233200000.0
2005-01-17 03:30:00,190.893,190.948,190.858,190.938,266299998.0
2005-01-17 03:35:00,190.89,190.988,190.868,190.988,243700001.0
2005-01-17 03:40:00,190.993,190.993,190.883,190.883,264300000.0
2005-01-17 03:45:00,190.887,190.968,190.855,190.941,273699998.0
2005-01-17 03:50:00,190.955,190.963,190.883,190.927,210700001.0
2005-01-17 03:55:00,190.93,190.966,190.901,190.959,255400000.0
2005-01-17 04:00:00,190.951,191.123,190.947,191.106,300200001.0
2005-01-17 04:05:00,191.09,191.092,190.91,190.978,270500001.0
2005-01-17 04:10:00,190.994,191.015,190.92,190.988,312100001.0
2005-01-17 04:15:00,191.014,191.044,190.942,190.956,231100000.0
2005-01-17 04:20:00,190.999,191.057,190.985,191.016,179700001.0
2005-01-17 04:25:00,191.008,191.071,190.934,191.065,166900000.0
2005-01-17 04:30:00,191.068,191.105,191.021,191.07,215400000.0
2005-01-17 04:35:00,191.076,191.076,191.01,191.074,251799999.0
2005-01-17 04:40:00,191.047,191.098,191.047,191.096,229500001.0
2005-01-17 04:45:00,191.092,191.134,191.057,191.107,230700002.0
2005-01-17 04:50:00,191.097,191.118,191.034,191.073,244200001.0
2005-01-17 04:55:00,191.066,191.106,191.05,191.065,272700001.0
2005-01-17 05:00:00,191.057,191.075,191.035,191.045,266000002.0
2005-01-17 05:05:00,191.07,191.094,191.043,191.09,201400000.0
2005-01-17 05:10:00,191.111,191.143,191.081,191.108,283600001.0
2005-01-17 05:15:00,191.082,191.147,191.072,191.113,256800002.0
2005-01-17 05:20:00,191.098,191.131,191.086,191.124,240600002.0
2005-01-17 05:25:00,191.119,191.137,191.078,191.124,228100000.0
2005-01-17 05:30:00,191.143,191.176,191.088,191.15,279700001.0
2005-01-17 05:35:00,191.134,191.18,191.104,191.116,207500000.0
2005-01-17 05:40:00,191.124,191.166,191.1,191.112,224400000.0
2005-01-17 05:45:00,191.13,191.174,191.112,191.156,250699999.0
2005-01-17 05:50:00,191.137,191.15,191.095,191.11,214800002.0
2005-01-17 05:55:00,191.085,191.115,191.04,191.078,263999999.0
2005-01-17 06:00:00,191.064,191.12,191.048,191.098,166900000.0
2005-01-17 06:05:00,191.108,191.118,191.057,191.087,229100001.0
2005-01-17 06:10:00,191.073,191.137,191.061,191.068,287300001.0
2005-01-17 06:15:00,191.088,191.129,191.06,191.119,215899998.0
2005-01-17 06:20:00,191.129,191.163,191.112,191.151,297700002.0
2005-01-17 06:25:00,191.143,191.156,191.077,191.143,293100002.0
2005-01-17 06:30:00,191.123,191.164,191.113,191.154,297599998.0
2005-01-17 06:35:00,191.094,191.179,191.093,191.161,313000002.0
2005-01-17 06:40:00,191.152,191.184,191.132,191.157,272600001.0
2005-01-17 06:45:00,191.138,191.257,191.119,191.219,229900001.0
2005-01-17 06:50:00,191.211,191.238,191.187,191.205,246100000.0
2005-01-17 06:55:00,191.213,191.225,191.163,191.205,250200000.0
2005-01-17 07:00:00,191.203,191.246,191.168,191.192,184499999.0
2005-01-17 07:05:00,191.172,191.26,191.167,191.244,341199998.0
2005-01-17 07:10:00,191.265,191.267,191.196,191.262,275699998.0
2005-01-17 07:15:00,191.245,191.287,191.225,191.263,291300003.0
2005-01-17 07:20:00,191.269,191.278,191.195,191.22,227100000.0
2005-01-17 07:25:00,191.206,191.261,191.179,191.246,262200000.0
2005-01-17 07:30:00,191.246,191.246,191.128,191.174,264899999.0
2005-01-17 07:35:00,191.178,191.22,191.15,191.214,285700000.0
2005-01-17 07:40:00,191.213,191.234,191.15,191.224,184599999.0
2005-01-17 07:45:00,191.212,191.249,191.2,191.213,193500000.0
2005-01-17 07:50:00,191.212,191.263,191.188,191.25,277899999.0
2005-01-17 07:55:00,191.208,191.284,191.208,191.281,305699999.0
2005-01-17 08:00:00,191.278,191.295,191.243,191.254,172700000.0
2005-01-17 08:05:00,191.285,191.313,191.217,191.217,228999999.0
2005-01-17 08:10:00,191.236,191.259,191.197,191.212,274299999.0
2005-01-17 08:15:00,191.193,191.253,191.186,191.207,239100001.0
2005-01-17 08:20:00,191.248,191.29,191.217,191.25,299400002.0
2005-01-17 08:25:00,191.277,191.305,191.235,191.305,285699999.0
2005-01-17 08:30:00,191.284,191.329,191.24,191.309,249900001.0
2005-01-17 08:35:00,191.321,191.321,191.27,191.297,330900001.0
2005-01-17 08:40:00,191.281,191.337,191.268,191.307,257499999.0
2005-01-17 08:45:00,191.283,191.286,191.219,191.227,205600000.0
2005-01-17 08:50:00,191.206,191.274,191.201,191.249,206400000.0
2005-01-17 08:55:00,191.262,191.262,191.156,191.18,268299998.0
2005-01-17 09:00:00,191.171,191.234,191.171,191.195,219700001.0
2005-01-17 09:05:00,191.203,191.238,191.163,191.177,226400001.0
2005-01-17 09:10:00,191.171,191.207,191.153,191.191,246900002.0
2005-01-17 09:15:00,191.188,191.292,191.187,191.221,279200000.0
2005-01-17 09:20:00,191.219,191.33,191.177,191.328,265000000.0
2005-01-17 09:25:00,191.304,191.321,191.162,191.18,294799999.0
2005-01-17 09:30:00,191.161,191.171,191.024,191.08,298600001.0
2005-01-17 09:35:00,191.071,191.088,190.921,190.968,286900000.0
2005-01-17 09:40:00,190.952,190.953,190.829,190.879,315000000.0
2005-01-17 09:45:00,190.86,190.965,190.809,190.953,185800001.0
2005-01-17 09:50:00,190.984,191.0,190.84,190.848,270800000.0
2005-01-17 09:55:00,190.806,190.979,190.762,190.96,198400000.0
2005-01-17 10:00:00,190.944,190.985,190.879,190.892,285900001.0
2005-01-17 10:05:00,190.899,191.006,190.881,190.988,263600000.0
2005-01-17 10:10:00,191.0,191.027,190.861,190.888,272600002.0
2005-01-17 10:15:00,190.874,190.903,190.845,190.86,245000001.0
2005-01-17 10:20:00,190.87,190.87,190.546,190.671,257800000.0
2005-01-17 10:25:00,190.679,190.73,190.658,190.689,287500001.0
2005-01-17 10:30:00,190.691,190.709,190.583,190.709,257300001.0
2005-01-17 10:35:00,190.716,190.716,190.626,190.659,217699999.0
2005-01-17 10:40:00,190.643,190.692,190.59,190.637,242000001.0
2005-01-17 10:45:00,190.603,190.647,190.534,190.605,242700000.0
2005-01-17 10:50:00,190.583,190.583,190.458,190.518,236799999.0
2005-01-17 10:55:00,190.529,190.589,190.494,190.569,168399999.0
2005-01-17 11:00:00,190.546,190.587,190.492,190.499,265900002.0
2005-01-17 11:05:00,190.469,190.498,190.378,190.487,244499998.0
2005-01-17 11:10:00,190.505,190.569,190.457,190.457,276599999.0
2005-01-17 11:15:00,190.514,190.602,190.497,190.562,213899999.0
2005-01-17 11:20:00,190.563,190.668,190.542,190.624,206900000.0
2005-01-17 11:25:00,190.617,190.636,190.574,190.605,308000000.0
2005-01-17 11:30:00,190.592,190.684,190.588,190.62,283400000.0
2005-01-17 11:35:00,190.591,190.655,190.555,190.585,236100001.0
2005-01-17 11:40:00,190.562,190.689,190.524,190.661,273699999.0
2005-01-17 11:45:00,190.637,190.679,190.58,190.618,239799999.0
2005-01-17 11:50:00,190.622,190.673,190.504,190.504,217000000.0
2005-01-17 11:55:00,190.532,190.533,190.39,190.412,218400001.0
2005-01-17 12:00:00,190.424,190.424,190.325,190.37,243000001.0
2005-01-17 12:05:00,190.372,190.421,190.321,190.402,255199998.0
2005-01-17 12:10:00,190.416,190.488,190.392,190.453,234899999.0
2005-01-17 12:15:00,190.437,190.515,190.396,190.445,300000001.0
2005-01-17 12:20:00,190.425,190.47,190.379,190.426,274400002.0
2005-01-17 12:25:00,190.396,190.497,190.393,190.453,247499999.0
2005-01-17 12:30:00,190.43,190.536,190.43,190.533,279100000.0
2005-01-17 12:35:00,190.494,190.519,190.417,190.483,302900001.0
2005-01-17 12:40:00,190.487,190.502,190.441,190.459,278699999.0
2005-01-17 12:45:00,190.48,190.556,190.437,190.536,218500002.0
2005-01-17 12:50:00,190.544,190.579,190.467,190.529,247600000.0
2005-01-17 12:55:00,190.541,190.557,190.484,190.517,275500001.0
2005-01-17 13:00:00,190.495,190.532,190.437,190.472,250700003.0
2005-01-17 13:05:00,190.504,190.504,190.346,190.347,223400001.0
2005-01-17 13:10:00,190.377,190.488,190.355,190.488,263000000.0
2005-01-17 13:15:00,190.483,190.483,190.301,190.306,305499999.0
2005-01-17 13:20:00,190.288,190.294,190.217,190.263,301899999.0
2005-01-17 13:25:00,190.224,190.335,190.224,190.301,237399999.0
2005-01-17 13:30:00,190.312,190.342,190.259,190.295,340999998.0
2005-01-17 13:35:00,190.287,190.301,190.137,190.14,251299997.0
2005-01-17 13:40:00,190.128,190.183,190.095,190.176,207500000.0
2005-01-17 13:45:00,190.138,190.157,189.985,190.092,205899999.0
2005-01-17 13:50:00,190.06,190.076,189.978,190.006,202800000.0
2005-01-17 13:55:00,189.98,190.034,189.922,189.946,281199998.0
2005-01-17 14:00:00,189.948,190.075,189.948,190.073,197200001.0
2005-01-17 14:05:00,190.046,190.077,189.937,189.937,207300001.0
2005-01-17 14:10:00,189.91,190.031,189.906,190.031,324799999.0
2005-01-17 14:15:00,190.036,190.093,189.962,190.039,155800000.0
2005-01-17 14:20:00,190.022,190.05,189.964,190.043,309100003.0
2005-01-17 14:25:00,190.036,190.057,189.961,189.985,301600001.0
2005-01-17 14:30:00,189.968,189.98,189.923,189.94,303100000.0
2005-01-17 14:35:00,189.957,189.958,189.799,189.935,246000000.0
2005-01-17 14:40:00,189.918,189.997,189.899,189.928,218799999.0
2005-01-17 14:45:00,189.898,189.963,189.814,189.852,286000002.0
2005-01-17 14:50:00,189.823,189.863,189.706,189.774,215400001.0
2005-01-17 14:55:00,189.748,189.822,189.679,189.769,227500002.0
2005-01-17 15:00:00,189.766,189.827,189.706,189.827,226200000.0
2005-01-17 15:05:00,189.8,189.909,189.783,189.858,221400002.0
2005-01-17 15:10:00,189.87,189.91,189.819,189.855,201000000.0
2005-01-17 15:15:00,189.872,189.897,189.766,189.897,223699998.0
2005-01-17 15:20:00,189.881,189.928,189.876,189.907,213800000.0
2005-01-17 15:25:00,189.907,189.914,189.836,189.836,303599999.0
2005-01-17 15:30:00,189.879,189.92,189.835,189.92,273400000.0
2005-01-17 15:35:00,189.89,189.978,189.828,189.978,222300000.0
2005-01-17 15:40:00,190.017,190.06,189.945,190.055,343300001.0
2005-01-17 15:45:00,190.05,190.085,190.016,190.06,375699999.0
2005-01-17 15:50:00,190.042,190.058,189.919,189.976,327200000.0
2005-01-17 15:55:00,189.994,190.01,189.933,189.933,229700002.0
2005-01-17 16:00:00,189.944,189.944,189.851,189.851,211799999.0
2005-01-17 16:05:00,189.874,189.917,189.799,189.827,223199999.0
2005-01-17 16:10:00,189.813,189.932,189.813,189.93,253299999.0
2005-01-17 16:15:00,189.925,189.966,189.867,189.954,298899998.0
2005-01-17 16:20:00,189.944,190.064,189.936,189.989,316099998.0
2005-01-17 16:25:00,189.972,190.003,189.893,189.893,207500000.0
2005-01-17 16:30:00,189.877,189.92,189.814,189.92,269300000.0
2005-01-17 16:35:00,189.921,190.012,189.921,189.931,233500001.0
2005-01-17 16:40:00,189.924,189.943,189.821,189.854,289699999.0
2005-01-17 16:45:00,189.829,189.93,189.829,189.878,240200001.0
2005-01-17 16:50:00,189.849,189.904,189.783,189.878,299100001.0
2005-01-17 16:55:00,189.891,189.891,189.759,189.8,285799999.0
2005-01-17 17:00:00,189.786,189.84,189.68,189.685,236100002.0
2005-01-17 17:05:00,189.654,189.654,189.536,189.573,260100000.0
2005-01-17 17:10:00,189.583,189.708,189.576,189.588,232900000.0
2005-01-17 17:15:00,189.604,189.628,189.547,189.573,210699999.0
2005-01-17 17:20:00,189.573,189.702,189.531,189.702,239200000.0
2005-01-17 17:25:00,189.675,189.741,189.652,189.652,338500001.0
2005-01-17 17:30:00,189.627,189.671,189.603,189.648,291500001.0
2005-01-17 17:35:00,189.626,189.706,189.605,189.706,288899999.0
2005-01-17 17:40:00,189.708,189.813,189.691,189.691,213700001.0
2005-01-17 17:45:00,189.71,189.806,189.62,189.786,231600000.0
2005-01-17 17:50:00,189.789,189.814,189.729,189.74,197200001.0
2005-01-17 17:55:00,189.767,189.787,189.69,189.71,304400002.0
2005-01-17 18:00:00,189.715,189.771,189.578,189.636,2568800011.0
2005-01-17 18:05:00,189.653,189.715,189.548,189.699,3119600003.0
2005-01-17 18:10:00,189.719,189.738,189.665,189.712,2420599994.0
2005-01-17 18:15:00,189.693,189.739,189.665,189.712,2328100000.0
2005-01-17 18:20:00,189.719,189.808,189.672,189.801,2910200000.0
2005-01-17 18:25:00,189.811,189.852,189.656,189.714,1987600001.0
2005-01-17 18:30:00,189.72,189.867,189.72,189.798,1873999999.0
2005-01-17 18:35:00,189.768,189.956,189.747,189.903,1293499997.0
2005-01-17 18:40:00,189.876,189.889,189.799,189.852,1151400001.0
2005-01-17 18:45:00,189.84,189.854,189.73,189.765,756799999.0
2005-01-17 18:50:00,189.724,189.875,189.68,189.828,1192799998.0
2005-01-17 18:55:00,189.823,189.898,189.81,189.898,1107800001.0
2005-01-17 19:00:00,189.898,189.988,189.861,189.96,947499999.0
2005-01-17 19:05:00,189.938,190.003,189.915,189.951,1438899995.0
2005-01-17 19:10:00,189.919,189.96,189.843,189.862,652900002.0
2005-01-17 19:15:00,189.875,189.885,189.8,189.824,775800003.0
2005-01-17 19:20:00,189.832,189.909,189.774,189.893,1032399998.0
2005-01-17 19:25:00,189.878,189.935,189.852,189.901,1128800002.0
2005-01-17 19:30:00,189.89,189.89,189.789,189.847,1253499997.0
2005-01-17 19:35:00,189.818,189.86,189.793,189.84,1010899998.0
2005-01-17 19:40:00,189.849,189.886,189.817,189.881,1025700001.0
2005-01-17 19:45:00,189.875,189.929,189.824,189.9,732600003.0
2005-01-17 19:50:00,189.912,189.943,189.806,189.808,807900000.0
2005-01-17 19:55:00,189.815,189.91,189.785,189.859,887200001.0
2005-01-17 20:00:00,189.866,189.873,189.792,189.837,538199996.0
2005-01-17 20:05:00,189.824,189.9,189.781,189.793,720100001.0
2005-01-17 20:10:00,189.881,189.967,189.85,189.95,1292200005.0
2005-01-17 20:15:00,189.943,189.964,189.906,189.935,854400002.0
2005-01-17 20:20:00,189.936,189.974,189.887,189.894,1024599999.0
2005-01-17 20:25:00,189.893,189.923,189.802,189.873,1553600002.0
2005-01-17 20:30:00,189.911,189.945,189.871,189.94,1836600001.0
2005-01-17 20:35:00,189.924,189.986,189.871,189.953,820400001.0
2005-01-17 20:40:00,189.973,190.029,189.944,190.02,1416099997.0
2005-01-17 20:45:00,189.994,190.055,189.925,190.017,1167199999.0
2005-01-17 20:50:00,190.017,190.033,189.915,190.005,1152699998.0
2005-01-17 20:55:00,190.015,190.023,189.924,190.0,1739700002.0
2005-01-17 21:00:00,190.007,190.035,189.945,189.959,1522100000.0
2005-01-17 21:05:00,189.976,190.016,189.904,190.001,726000002.0
2005-01-17 21:10:00,189.962,190.076,189.906,190.063,730400001.0
2005-01-17 21:15:00,190.042,190.059,189.928,189.991,1116399999.0
2005-01-17 21:20:00,190.026,190.039,189.977,190.028,1035600002.0
2005-01-17 21:25:00,190.019,190.122,189.987,190.115,771800000.0
2005-01-17 21:30:00,190.107,190.141,190.042,190.122,552200001.0
2005-01-17 21:35:00,190.119,190.122,189.999,190.089,361600001.0
2005-01-17 21:40:00,190.1,190.103,190.046,190.046,524800003.0
2005-01-17 21:45:00,190.088,190.115,190.011,190.055,412399999.0
2005-01-17 21:50:00,190.052,190.067,189.951,189.995,279200000.0
2005-01-17 21:55:00,190.003,190.02,189.94,189.956,501499999.0
2005-01-17 22:00:00,189.976,189.994,189.906,189.955,835199997.0
2005-01-17 22:05:00,189.966,190.007,189.948,190.001,278100002.0
2005-01-17 22:10:00,189.978,189.993,189.903,189.945,330400001.0
2005-01-17 22:15:00,189.915,189.962,189.857,189.94,493900001.0
2005-01-17 22:20:00,189.93,189.941,189.839,189.915,346200002.0
2005-01-17 22:25:00,189.895,189.944,189.848,189.921,459900002.0
2005-01-17 22:30:00,189.881,189.978,189.874,189.969,782299999.0
2005-01-17 22:35:00,189.956,189.978,189.871,189.971,319599999.0
2005-01-17 22:40:00,189.946,189.992,189.919,189.946,389900000.0
2005-01-17 22:45:00,189.968,190.011,189.932,189.966,371900002.0
2005-01-17 22:50:00,189.957,189.971,189.869,189.942,441399999.0
2005-01-17 22:55:00,189.941,189.971,189.915,189.932,252400001.0
2005-01-17 23:00:00,189.934,190.019,189.834,189.914,255700000.0
2005-01-17 23:05:00,189.884,189.92,189.796,189.808,172300000.0
2005-01-17 23:10:00,189.807,189.854,189.749,189.808,207999999.0
2005-01-17 23:15:00,189.832,189.832,189.738,189.75,209400000.0
2005-01-17 23:20:00,189.819,189.85,189.751,189.751,223400000.0
2005-01-17 23:25:00,189.83,189.864,189.707,189.741,227399999.0
2005-01-17 23:30:00,189.811,189.847,189.729,189.779,307600001.0
2005-01-17 23:35:00,189.785,189.831,189.781,189.811,236000000.0
2005-01-17 23:40:00,189.78,189.821,189.74,189.777,326600003.0
2005-01-17 23:45:00,189.8,189.806,189.753,189.782,248400001.0
2005-01-17 23:50:00,189.782,189.863,189.778,189.852,252500000.0
2005-01-17 23:55:00,189.808,189.863,189.789,189.828,268199999.0
2005-01-18 00:00:00,189.833,189.913,189.807,189.886,135300000.0
2005-01-18 00:05:00,189.885,189.931,189.846,189.931,304400002.0
2005-01-18 00:10:00,189.933,189.967,189.878,189.917,314099998.0
2005-01-18 00:15:00,189.908,189.943,189.885,189.911,211700001.0
2005-01-18 00:20:00,189.931,189.946,189.892,189.916,313100001.0
2005-01-18 00:25:00,189.899,189.944,189.886,189.921,269400001.0
2005-01-18 00:30:00,189.921,189.947,189.897,189.916,169000000.0
2005-01-18 00:35:00,189.931,189.963,189.902,189.938,211499998.0
2005-01-18 00:40:00,189.926,189.966,189.874,189.923,170199999.0
2005-01-18 00:45:00,189.901,190.012,189.901,189.922,254600003.0
2005-01-18 00:50:00,189.972,190.033,189.894,189.92,233899999.0
2005-01-18 00:55:00,189.928,189.972,189.872,189.885,222000000.0
2005-01-18 01:00:00,189.92,190.006,189.883,189.976,223000000.0
2005-01-18 01:05:00,189.973,189.986,189.877,189.934,177000001.0
2005-01-18 01:10:00,189.935,190.026,189.908,189.955,266800000.0
2005-01-18 01:15:00,189.975,189.975,189.887,189.915,236099999.0
2005-01-18 01:20:00,189.954,189.966,189.802,189.861,246099999.0
2005-01-18 01:25:00,189.849,189.86,189.788,189.789,210100000.0
2005-01-18 01:30:00,189.806,189.85,189.752,189.799,309500000.0
2005-01-18 01:35:00,189.826,189.864,189.788,189.841,190600002.0
2005-01-18 01:40:00,189.832,189.953,189.832,189.939,269700002.0
2005-01-18 01:45:00,189.901,190.014,189.869,189.953,235800000.0
2005-01-18 01:50:00,189.967,189.992,189.938,189.972,222900000.0
2005-01-18 01:55:00,189.962,190.013,189.856,189.856,200200000.0
2005-01-18 02:00:00,189.852,189.951,189.852,189.899,164600000.0
2005-01-18 02:05:00,189.929,189.929,189.818,189.84,198300000.0
2005-01-18 02:10:00,189.848,189.897,189.822,189.855,231499999.0
2005-01-18 02:15:00,189.857,189.863,189.769,189.853,254100000.0
2005-01-18 02:20:00,189.883,189.923,189.857,189.892,227900000.0
2005-01-18 02:25:00,189.859,189.915,189.811,189.905,215500000.0
2005-01-18 02:30:00,189.907,190.329,189.907,190.244,238400001.0
2005-01-18 02:35:00,190.25,190.309,190.226,190.234,244300000.0
2005-01-18 02:40:00,190.23,190.306,190.207,190.305,184100000.0
2005-01-18 02:45:00,190.296,190.322,190.129,190.189,250199999.0
2005-01-18 02:50:00,190.16,190.358,190.16,190.315,210200000.0
2005-01-18 02:55:00,190.28,190.345,190.224,190.328,281299999.0
2005-01-18 03:00:00,190.327,190.362,190.276,190.35,184899998.0
2005-01-18 03:05:00,190.327,190.383,190.303,190.383,193200000.0
2005-01-18 03:10:00,190.34,190.374,190.3,190.319,219400000.0
2005-01-18 03:15:00,190.338,190.36,190.288,190.36,239799998.0
2005-01-18 03:20:00,190.349,190.384,190.319,190.363,288100000.0
2005-01-18 03:25:00,190.342,190.445,190.314,190.41,226800000.0
2005-01-18 03:30:00,190.393,190.422,190.311,190.383,245300002.0
2005-01-18 03:35:00,190.325,190.398,190.325,190.38,317400000.0
2005-01-18 03:40:00,190.365,190.406,190.335,190.383,325499997.0
2005-01-18 03:45:00,190.384,190.401,190.245,190.348,242800001.0
2005-01-18 03:50:00,190.355,190.369,190.305,190.356,206700001.0
2005-01-18 03:55:00,190.373,190.434,190.345,190.431,321800002.0
2005-01-18 04:00:00,190.445,190.456,190.357,190.389,204200000.0
2005-01-18 04:05:00,190.393,190.409,190.322,190.376,353499999.0
2005-01-18 04:10:00,190.392,190.412,190.281,190.301,242100001.0
2005-01-18 04:15:00,190.299,190.354,190.281,190.337,245500003.0
2005-01-18 04:20:00,190.348,190.364,190.173,190.246,321400002.0
2005-01-18 04:25:00,190.262,190.28,190.139,190.162,208899999.0
2005-01-18 04:30:00,190.172,190.284,190.123,190.264,164100001.0
2005-01-18 04:35:00,190.226,190.329,190.199,190.199,289399999.0
2005-01-18 04:40:00,190.216,190.321,190.2,190.295,294899999.0
2005-01-18 04:45:00,190.273,190.326,190.24,190.289,254700001.0
2005-01-18 04:50:00,190.313,190.322,190.244,190.272,331000001.0
2005-01-18 04:55:00,190.268,190.304,190.217,190.25,323900001.0
2005-01-18 05:00:00,190.258,190.299,190.21,190.228,305100000.0
2005-01-18 05:05:00,190.23,190.264,190.213,190.247,196300001.0
2005-01-18 05:10:00,190.239,190.239,190.109,190.153,350400000.0
2005-01-18 05:15:00,190.152,190.246,190.152,190.235,226000000.0
2005-01-18 05:20:00,190.206,190.284,190.196,190.273,280999999.0
2005-01-18 05:25:00,190.292,190.342,190.265,190.305,338200000.0
2005-01-18 05:30:00,190.283,190.311,190.242,190.302,218600002.0
2005-01-18 05:35:00,190.332,190.335,190.217,190.247,254800000.0
2005-01-18 05:40:00,190.205,190.311,190.205,190.285,176000000.0
2005-01-18 05:45:00,190.306,190.352,190.269,190.33,250599999.0
2005-01-18 05:50:00,190.314,190.341,190.229,190.268,296899998.0
2005-01-18 05:55:00,190.293,190.304,190.227,190.27,311800000.0
2005-01-18 06:00:00,190.268,190.341,190.239,190.267,247900000.0
2005-01-18 06:05:00,190.272,190.39,190.242,190.38,234000000.0
2005-01-18 06:10:00,190.368,190.47,190.348,190.47,179700000.0
2005-01-18 06:15:00,190.44,190.444,190.341,190.36,212799999.0
2005-01-18 06:20:00,190.364,190.371,190.297,190.36,275600002.0
2005-01-18 06:25:00,190.362,190.433,190.291,190.4,246699999.0
2005-01-18 06:30:00,190.444,190.454,190.379,190.42,312499998.0
2005-01-18 06:35:00,190.39,190.428,190.39,190.415,240300001.0
2005-01-18 06:40:00,190.432,190.452,190.382,190.418,297800001.0
2005-01-18 06:45:00,190.39,190.423,190.342,190.422,242300002.0
2005-01-18 06:50:00,190.422,190.422,190.317,190.346,301800003.0
2005-01-18 06:55:00,190.345,190.374,190.3,190.339,289100000.0
2005-01-18 07:00:00,190.346,190.48,190.337,190.445,299500001.0
2005-01-18 07:05:00,190.426,190.463,190.383,190.463,265899999.0
2005-01-18 07:10:00,190.45,190.507,190.43,190.493,271100001.0
2005-01-18 07:15:00,190.522,190.658,190.522,190.63,208400000.0
2005-01-18 07:20:00,190.62,190.668,190.554,190.581,292000002.0
2005-01-18 07:25:00,190.585,190.618,190.525,190.525,278499998.0
2005-01-18 07:30:00,190.591,190.622,190.567,190.6,213800000.0
2005-01-18 07:35:00,190.655,190.655,190.582,190.627,185000000.0
2005-01-18 07:40:00,190.632,190.662,190.603,190.64,215200000.0
2005-01-18 07:45:00,190.625,190.662,190.542,190.592,289100000.0
2005-01-18 07:50:00,190.593,190.755,190.559,190.704,273700000.0
2005-01-18 07:55:00,190.659,190.732,190.659,190.695,384600002.0
2005-01-18 08:00:00,190.708,190.759,190.67,190.742,206000000.0
2005-01-18 08:05:00,190.737,190.755,190.653,190.688,307700000.0
2005-01-18 08:10:00,190.667,190.672,190.582,190.642,245299999.0
2005-01-18 08:15:00,190.621,190.692,190.527,190.527,219900000.0
2005-01-18 08:20:00,190.514,190.578,190.496,190.578,346000004.0
2005-01-18 08:25:00,190.57,190.582,190.528,190.576,281500000.0
2005-01-18 08:30:00,190.578,190.591,190.513,190.544,282300001.0
2005-01-18 08:35:00,190.53,190.591,190.522,190.533,272200000.0
2005-01-18 08:40:00,190.512,190.568,190.436,190.455,313200000.0
2005-01-18 08:45:00,190.457,190.513,190.44,190.499,267999999.0
2005-01-18 08:50:00,190.504,190.549,190.467,190.506,239700000.0
2005-01-18 08:55:00,190.524,190.617,190.495,190.517,251600002.0
2005-01-18 09:00:00,190.493,190.524,190.457,190.509,214900001.0
2005-01-18 09:05:00,190.519,190.573,190.512,190.531,174400001.0
2005-01-18 09:10:00,190.557,190.692,190.543,190.638,264700002.0
2005-01-18 09:15:00,190.673,190.81,190.642,190.774,213200000.0
2005-01-18 09:20:00,190.797,190.852,190.727,190.781,305800004.0
2005-01-18 09:25:00,190.796,190.801,190.688,190.71,243600000.0
2005-01-18 09:30:00,190.682,190.682,190.566,190.591,257199998.0
2005-01-18 09:35:00,190.587,190.598,190.501,190.57,409100003.0
2005-01-18 09:40:00,190.564,190.593,190.52,190.59,240100000.0
2005-01-18 09:45:00,190.586,190.586,190.359,190.359,197200001.0
2005-01-18 09:50:00,190.365,190.374,190.255,190.255,265400000.0
2005-01-18 09:55:00,190.254,190.314,190.221,190.314,240399999.0
2005-01-18 10:00:00,190.353,190.43,190.343,190.408,270600000.0
2005-01-18 10:05:00,190.417,190.432,190.373,190.428,325899998.0
2005-01-18 10:10:00,190.44,190.477,190.366,190.375,199000000.0
2005-01-18 10:15:00,190.397,190.414,190.278,190.323,322700000.0
2005-01-18 10:20:00,190.326,190.326,190.212,190.3,260799999.0
2005-01-18 10:25:00,190.295,190.336,190.23,190.317,226800000.0
2005-01-18 10:30:00,190.287,190.316,190.178,190.217,324300000.0
2005-01-18 10:35:00,190.226,190.275,190.177,190.207,226800000.0
2005-01-18 10:40:00,190.213,190.379,190.198,190.379,284999999.0
2005-01-18 10:45:00,190.407,190.407,190.331,190.355,277699999.0
2005-01-18 10:50:00,190.372,190.404,190.266,190.278,302600001.0
2005-01-18 10:55:00,190.302,190.525,190.294,190.404,217900001.0
2005-01-18 11:00:00,190.421,190.454,190.375,190.405,292500001.0
2005-01-18 11:05:00,190.393,190.454,190.371,190.418,243500001.0
2005-01-18 11:10:00,190.458,190.485,190.373,190.477,199800000.0
2005-01-18 11:15:00,190.512,190.685,190.489,190.68,336699999.0
2005-01-18 11:20:00,190.675,190.833,190.675,190.783,192300000.0
2005-01-18 11:25:00,190.783,190.965,190.78,190.901,267699999.0
2005-01-18 11:30:00,191.003,191.302,191.003,191.298,257299998.0
2005-01-18 11:35:00,191.251,191.549,191.245,191.549,294400001.0
2005-01-18 11:40:00,191.537,191.57,191.367,191.38,288000001.0
2005-01-18 11:45:00,191.345,191.577,191.345,191.573,280999999.0
2005-01-18 11:50:00,191.592,191.756,191.566,191.64,232400000.0
2005-01-18 11:55:00,191.647,191.745,191.62,191.637,324499999.0
2005-01-18 12:00:00,191.604,191.606,191.466,191.501,322100001.0
2005-01-18 12:05:00,191.506,191.614,191.469,191.601,308300002.0
2005-01-18 12:10:00,191.61,191.634,191.541,191.565,237899999.0
2005-01-18 12:15:00,191.58,191.794,191.572,191.794,284500002.0
2005-01-18 12:20:00,191.835,191.935,191.824,191.91,284900001.0
2005-01-18 12:25:00,191.907,192.083,191.861,192.083,248599999.0
2005-01-18 12:30:00,192.125,192.251,192.125,192.214,251700000.0
2005-01-18 12:35:00,192.209,192.215,192.112,192.132,286299999.0
2005-01-18 12:40:00,192.125,192.251,192.098,192.248,243800000.0
2005-01-18 12:45:00,192.265,192.354,192.21,192.348,303700001.0
2005-01-18 12:50:00,192.37,192.389,192.267,192.267,297100000.0
2005-01-18 12:55:00,192.263,192.263,192.153,192.22,280499998.0
2005-01-18 13:00:00,192.213,192.266,192.156,192.176,289700004.0
2005-01-18 13:05:00,192.202,192.266,192.151,192.231,310899999.0
2005-01-18 13:10:00,192.231,192.325,192.218,192.299,231599999.0
2005-01-18 13:15:00,192.269,192.284,192.191,192.209,267099998.0
2005-01-18 13:20:00,192.225,192.225,192.093,192.157,287800002.0
2005-01-18 13:25:00,192.145,192.172,192.063,192.1,276799999.0
2005-01-18 13:30:00,192.089,192.102,192.011,192.04,290900002.0
2005-01-18 13:35:00,192.043,192.049,191.962,191.962,225499999.0
2005-01-18 13:40:00,191.98,192.193,191.98,192.193,294999999.0
2005-01-18 13:45:00,192.193,192.359,192.189,192.28,274400001.0
2005-01-18 13:50:00,192.24,192.397,192.24,192.39,259899999.0
2005-01-18 13:55:00,192.357,192.357,192.103,192.22,197500000.0
2005-01-18 14:00:00,192.21,192.347,192.18,192.185,263200001.0
2005-01-18 14:05:00,192.133,192.224,192.097,192.097,274000000.0
2005-01-18 14:10:00,192.096,192.118,192.041,192.09,332200002.0
2005-01-18 14:15:00,192.099,192.099,192.007,192.044,271300000.0
2005-01-18 14:20:00,192.043,192.122,192.031,192.08,300600000.0
2005-01-18 14:25:00,192.093,192.142,192.069,192.07,300799999.0
2005-01-18 14:30:00,192.08,192.109,192.058,192.102,257100000.0
2005-01-18 14:35:00,192.103,192.14,192.079,192.108,240900000.0
2005-01-18 14:40:00,192.108,192.226,192.104,192.216,287600001.0
2005-01-18 14:45:00,192.234,192.276,192.192,192.26,239500000.0
2005-01-18 14:50:00,192.23,192.24,191.78,191.8,245200001.0
2005-01-18 14:55:00,191.81,192.217,191.81,192.147,140500001.0
2005-01-18 15:00:00,192.138,192.23,192.124,192.197,203800000.0
2005-01-18 15:05:00,192.162,192.211,192.145,192.149,294300001.0
2005-01-18 15:10:00,192.127,192.131,191.931,192.07,291500000.0
2005-01-18 15:15:00,192.077,192.08,191.704,191.707,247700002.0
2005-01-18 15:20:00,191.687,191.954,191.687,191.937,219499999.0
2005-01-18 15:25:00,191.959,192.047,191.952,192.045,224899999.0
2005-01-18 15:30:00,192.047,192.048,191.906,191.907,318599999.0
2005-01-18 15:35:00,191.913,191.92,191.744,191.835,282700004.0
2005-01-18 15:40:00,191.818,191.842,191.762,191.795,204400000.0
2005-01-18 15:45:00,191.799,191.828,191.728,191.786,272000000.0
2005-01-18 15:50:00,191.777,191.809,191.722,191.801,330600002.0
2005-01-18 15:55:00,191.816,191.89,191.792,191.889,213300000.0
2005-01-18 16:00:00,191.863,191.964,191.613,191.653,281200000.0
2005-01-18 16:05:00,191.682,191.689,191.43,191.48,326700003.0
2005-01-18 16:10:00,191.49,191.49,191.41,191.43,462500005.0
2005-01-18 16:15:00,191.42,191.47,191.41,191.47,185000002.0
2005-01-18 16:20:00,191.46,191.51,191.43,191.51,462500005.0
2005-01-18 16:25:00,191.52,191.53,191.49,191.53,92500001.0
2005-01-18 16:30:00,191.52,191.56,191.48,191.55,462500005.0
2005-01-18 16:35:00,191.56,191.58,191.53,191.56,462500005.0
2005-01-18 16:40:00,191.58,191.6,191.5,191.52,462500005.0
2005-01-18 16:45:00,191.53,191.6,191.52,191.6,462500005.0
2005-01-18 16:50:00,191.61,191.61,191.47,191.47,462500005.0
2005-01-18 16:55:00,191.48,191.55,191.44,191.52,462500005.0
2005-01-18 17:00:00,191.51,191.52,191.44,191.49,462500005.0
2005-01-18 17:05:00,191.48,191.54,191.48,191.51,462500005.0
2005-01-18 17:10:00,191.5,191.53,191.46,191.46,277500003.0
2005-01-18 17:15:00,191.49,191.49,191.49,191.49,92500001.0
2005-01-18 17:20:00,191.55,191.55,191.52,191.52,277500003.0
2005-01-18 17:25:00,191.46,191.46,191.38,191.38,185000002.0
2005-01-18 17:30:00,191.4,191.47,191.38,191.47,277500003.0
2005-01-18 17:35:00,191.49,191.57,191.47,191.55,370000004.0
2005-01-18 17:40:00,191.53,191.55,191.41,191.42,462500005.0
2005-01-18 17:45:00,191.43,191.43,191.33,191.37,370000004.0
2005-01-18 17:50:00,191.37,191.39,191.33,191.39,462500005.0
2005-01-18 17:55:00,191.4,191.4,191.29,191.31,462500005.0
2005-01-18 18:00:00,191.3,191.35,191.28,191.33,462500005.0
2005-01-18 18:05:00,191.34,191.43,191.31,191.31,462500005.0
2005-01-18 18:10:00,191.3,191.34,191.23,191.25,462500005.0
2005-01-18 18:15:00,191.26,191.33,191.23,191.33,462500005.0
2005-01-18 18:20:00,191.32,191.37,191.31,191.33,462500005.0
2005-01-18 18:25:00,191.32,191.33,191.26,191.27,462500005.0
2005-01-18 18:30:00,191.28,191.3,191.23,191.27,462500005.0
2005-01-18 18:35:00,191.29,191.33,191.26,191.29,462500005.0
2005-01-18 18:40:00,191.28,191.38,191.28,191.38,462500005.0
2005-01-18 18:45:00,191.39,191.39,191.3,191.34,462500005.0
2005-01-18 18:50:00,191.36,191.38,191.33,191.35,462500005.0
2005-01-18 18:55:00,191.36,191.4,191.35,191.38,370000004.0
2005-01-18 19:00:00,191.39,191.44,191.38,191.41,462500005.0
2005-01-18 19:05:00,191.42,191.43,191.41,191.43,277500003.0
2005-01-18 19:10:00,191.45,191.55,191.42,191.55,370000004.0
2005-01-18 19:15:00,191.52,191.54,191.46,191.51,462500005.0
2005-01-18 19:20:00,191.53,191.66,191.53,191.56,462500005.0
2005-01-18 19:25:00,191.55,191.57,191.46,191.53,462500005.0
2005-01-18 19:30:00,191.54,191.57,191.49,191.54,462500005.0
2005-01-18 19:35:00,191.53,191.55,191.5,191.51,462500005.0
2005-01-18 19:40:00,191.52,191.56,191.48,191.52,462500005.0
2005-01-18 19:45:00,191.54,191.59,191.51,191.57,370000004.0
2005-01-18 19:50:00,191.58,191.59,191.51,191.53,462500005.0
2005-01-18 19:55:00,191.66,191.692,191.66,191.66,883200002.0
2005-01-18 20:00:00,191.668,191.692,191.66,191.664,626300002.0
2005-01-18 20:05:00,191.657,191.689,191.653,191.662,863799998.0
2005-01-18 20:10:00,191.672,191.69,191.653,191.67,1356399997.0
2005-01-18 20:15:00,191.681,191.687,191.655,191.673,815800003.0
2005-01-18 20:20:00,191.671,191.692,191.46,191.46,1050600001.0
2005-01-18 20:25:00,191.459,191.479,191.365,191.42,1829400004.0
2005-01-18 20:30:00,191.438,191.547,191.438,191.52,1734300002.0
2005-01-18 20:35:00,191.522,191.609,191.522,191.524,731399999.0
2005-01-18 20:40:00,191.519,191.563,191.399,191.45,1395100001.0
2005-01-18 20:45:00,191.445,191.453,191.359,191.397,1001999998.0
2005-01-18 20:50:00,191.397,191.448,191.374,191.405,974999996.0
2005-01-18 20:55:00,191.399,191.406,191.348,191.393,1607600000.0
2005-01-18 21:00:00,191.389,191.477,191.35,191.464,1268400003.0
2005-01-18 21:05:00,191.466,191.475,191.328,191.347,731200002.0
2005-01-18 21:10:00,191.341,191.35,191.291,191.325,874099996.0
2005-01-18 21:15:00,191.307,191.416,191.276,191.405,978200004.0
2005-01-18 21:20:00,191.402,191.404,191.29,191.32,1187000003.0
2005-01-18 21:25:00,191.295,191.337,191.274,191.329,791600000.0
2005-01-18 21:30:00,191.293,191.322,191.248,191.288,621899998.0
2005-01-18 21:35:00,191.281,191.353,191.279,191.303,330599999.0
2005-01-18 21:40:00,191.303,191.397,191.303,191.37,549499999.0
2005-01-18 21:45:00,191.37,191.385,191.286,191.377,458699999.0
2005-01-18 21:50:00,191.384,191.405,191.321,191.395,296800000.0
2005-01-18 21:55:00,191.392,191.442,191.354,191.422,412200001.0
2005-01-18 22:00:00,191.415,191.451,191.37,191.424,985500000.0
2005-01-18 22:05:00,191.435,191.48,191.41,191.48,335600004.0
2005-01-18 22:10:00,191.508,191.562,191.494,191.532,278800000.0
2005-01-18 22:15:00,191.523,191.653,191.473,191.646,666099998.0
2005-01-18 22:20:00,191.649,191.654,191.518,191.543,289600001.0
2005-01-18 22:25:00,191.52,191.568,191.479,191.554,498300004.0
2005-01-18 22:30:00,191.546,191.568,191.522,191.555,771700001.0
2005-01-18 22:35:00,191.536,191.556,191.465,191.495,339399999.0
2005-01-18 22:40:00,191.518,191.564,191.469,191.539,320699999.0
2005-01-18 22:45:00,191.569,191.62,191.544,191.583,372500000.0
2005-01-18 22:50:00,191.569,191.592,191.507,191.519,319200000.0
2005-01-18 22:55:00,191.509,191.55,191.462,191.481,281399999.0
2005-01-18 23:00:00,191.464,191.532,191.435,191.532,218300000.0
2005-01-18 23:05:00,191.534,191.577,191.492,191.523,175100000.0
2005-01-18 23:10:00,191.534,191.562,191.475,191.523,299000001.0
2005-01-18 23:15:00,191.468,191.531,191.45,191.5,198400000.0
2005-01-18 23:20:00,191.487,191.52,190.852,190.876,254900000.0
2005-01-18 23:25:00,190.844,190.943,190.844,190.897,212800000.0
2005-01-18 23:30:00,190.914,191.393,190.864,190.864,236300000.0
2005-01-18 23:35:00,190.912,190.912,190.809,190.873,266400001.0
2005-01-18 23:40:00,190.59,190.891,190.58,190.875,262200000.0
2005-01-18 23:45:00,190.875,190.89,190.831,190.855,280700002.0
2005-01-18 23:50:00,190.63,190.861,190.62,190.833,283799999.0
2005-01-18 23:55:00,190.825,190.87,190.785,190.813,290700003.0
2005-01-19 00:00:00,190.798,190.827,190.648,190.675,198199999.0
2005-01-19 00:05:00,190.65,190.67,190.545,190.624,267900000.0
2005-01-19 00:10:00,190.593,190.678,190.593,190.62,263700000.0
2005-01-19 00:15:00,190.63,190.69,190.524,190.566,229700000.0
2005-01-19 00:20:00,190.567,190.657,190.518,190.621,240300000.0
2005-01-19 00:25:00,190.591,190.628,190.547,190.592,263299999.0
2005-01-19 00:30:00,190.601,190.62,190.55,190.55,209499999.0
2005-01-19 00:35:00,190.56,190.64,190.54,190.62,246400000.0
2005-01-19 00:40:00,190.37,190.68,190.1,190.68,161600000.0
2005-01-19 00:45:00,190.67,190.7,190.62,190.64,177000000.0
2005-01-19 00:50:00,190.595,190.65,190.51,190.55,144200000.0
2005-01-19 00:55:00,190.57,190.585,190.5,190.575,136000000.0
2005-01-19 01:00:00,190.543,190.597,190.519,190.56,167100001.0
2005-01-19 01:05:00,190.565,190.596,190.496,190.565,224000001.0
2005-01-19 01:10:00,190.575,190.73,190.56,190.61,156000000.0
2005-01-19 01:15:00,190.62,190.77,190.56,190.575,159500000.0
2005-01-19 01:20:00,190.593,190.606,190.506,190.606,261700000.0
2005-01-19 01:25:00,190.588,190.623,190.536,190.559,198700000.0
2005-01-19 01:30:00,190.556,190.587,190.492,190.492,231800000.0
2005-01-19 01:35:00,190.567,190.71,190.533,190.619,285600000.0
2005-01-19 01:40:00,190.611,190.682,190.559,190.682,280499999.0
2005-01-19 01:45:00,190.666,190.688,190.624,190.632,278700000.0
2005-01-19 01:50:00,190.79,190.83,190.628,190.637,349500000.0
2005-01-19 01:55:00,190.534,190.565,190.457,190.457,217000000.0
2005-01-19 02:00:00,190.41,190.557,190.41,190.51,211200001.0
2005-01-19 02:05:00,190.53,190.582,190.466,190.58,182200000.0
2005-01-19 02:10:00,190.567,190.677,190.535,190.61,252700000.0
2005-01-19 02:15:00,190.599,190.754,190.581,190.738,316800001.0
2005-01-19 02:20:00,190.93,190.94,190.685,190.714,215599999.0
2005-01-19 02:25:00,190.772,191.14,190.72,191.12,225099999.0
2005-01-19 02:30:00,191.14,191.17,190.666,190.738,230599999.0
2005-01-19 02:35:00,190.735,190.736,190.651,190.722,261699999.0
2005-01-19 02:40:00,191.08,191.11,190.683,190.729,367000000.0
2005-01-19 02:45:00,190.742,190.835,190.697,190.777,271999999.0
2005-01-19 02:50:00,190.746,190.843,190.746,190.843,314299998.0
2005-01-19 02:55:00,190.812,190.888,190.774,190.875,289700000.0
2005-01-19 03:00:00,190.842,190.87,190.796,190.845,332500001.0
2005-01-19 03:05:00,190.808,191.08,190.802,190.867,208600001.0
2005-01-19 03:10:00,190.885,190.894,190.791,190.83,226699999.0
2005-01-19 03:15:00,190.866,191.04,190.814,190.932,298999997.0
2005-01-19 03:20:00,190.907,190.993,190.906,190.93,341799998.0
2005-01-19 03:25:00,191.002,191.129,190.945,191.125,293499998.0
2005-01-19 03:30:00,191.119,191.143,191.0,191.039,314099997.0
2005-01-19 03:35:00,191.022,191.109,191.005,191.109,278999999.0
2005-01-19 03:40:00,191.089,191.151,191.033,191.11,295199999.0
2005-01-19 03:45:00,191.083,191.104,191.033,191.082,243499999.0
2005-01-19 03:50:00,191.043,191.13,191.02,191.12,259399999.0
2005-01-19 03:55:00,191.115,191.144,191.076,191.127,336099999.0
2005-01-19 04:00:00,191.12,191.16,191.073,191.073,176300000.0
2005-01-19 04:05:00,191.026,191.077,190.996,191.048,322300000.0
2005-01-19 04:10:00,191.03,191.1,190.991,191.047,279899999.0
2005-01-19 04:15:00,191.057,191.057,190.962,191.03,284699999.0
2005-01-19 04:20:00,191.017,191.095,190.97,191.081,273800000.0
2005-01-19 04:25:00,191.034,191.094,191.024,191.091,196400000.0
2005-01-19 04:30:00,191.079,191.112,191.056,191.073,159200001.0
2005-01-19 04:35:00,191.066,191.093,191.009,191.048,226499999.0
2005-01-19 04:40:00,191.043,191.152,191.037,191.096,258400000.0
2005-01-19 04:45:00,191.057,191.106,191.016,191.066,235900002.0
2005-01-19 04:50:00,191.083,191.107,191.026,191.107,271200001.0
2005-01-19 04:55:00,191.11,191.124,191.053,191.109,231699999.0
2005-01-19 05:00:00,191.128,191.154,191.098,191.099,204900000.0
2005-01-19 05:05:00,191.129,191.151,191.075,191.151,253300000.0
2005-01-19 05:10:00,191.137,191.145,191.076,191.103,282800001.0
2005-01-19 05:15:00,191.118,191.136,191.094,191.11,193600000.0
2005-01-19 05:20:00,191.126,191.148,191.093,191.119,334500001.0
2005-01-19 05:25:00,191.113,191.163,191.113,191.125,294700002.0
2005-01-19 05:30:00,191.149,191.157,191.018,191.046,282700001.0
2005-01-19 05:35:00,191.071,191.081,191.022,191.053,148299999.0
2005-01-19 05:40:00,191.059,191.099,191.014,191.061,242600001.0
2005-01-19 05:45:00,191.065,191.116,191.024,191.11,262800000.0
2005-01-19 05:50:00,191.115,191.179,191.1,191.165,307899999.0
2005-01-19 05:55:00,191.133,191.206,191.126,191.18,236700000.0
2005-01-19 06:00:00,191.166,191.187,191.084,191.12,259099998.0
2005-01-19 06:05:00,191.121,191.158,191.099,191.132,262199999.0
2005-01-19 06:10:00,191.081,191.184,191.074,191.122,261100003.0
2005-01-19 06:15:00,191.098,191.154,191.062,191.066,236199999.0
2005-01-19 06:20:00,191.079,191.118,191.017,191.11,310300001.0
2005-01-19 06:25:00,191.117,191.18,191.104,191.174,270100002.0
2005-01-19 06:30:00,191.171,191.224,191.154,191.212,245700000.0
2005-01-19 06:35:00,191.197,191.224,191.164,191.217,202200001.0
2005-01-19 06:40:00,191.226,191.269,191.216,191.242,281900000.0
2005-01-19 06:45:00,191.248,191.271,191.201,191.233,245499999.0
2005-01-19 06:50:00,191.219,191.252,191.202,191.219,262699998.0
2005-01-19 06:55:00,191.207,191.256,191.195,191.229,223800000.0
2005-01-19 07:00:00,191.216,191.263,191.169,191.213,287200000.0
2005-01-19 07:05:00,191.2,191.249,191.195,191.205,251399997.0
2005-01-19 07:10:00,191.225,191.245,191.159,191.162,282600000.0
2005-01-19 07:15:00,191.155,191.19,191.124,191.138,230000001.0
2005-01-19 07:20:00,191.128,191.146,191.105,191.144,281500000.0
2005-01-19 07:25:00,191.137,191.156,191.089,191.13,272599999.0
2005-01-19 07:30:00,191.109,191.184,191.084,191.184,289400001.0
2005-01-19 07:35:00,191.197,191.209,191.095,191.111,242200000.0
2005-01-19 07:40:00,191.122,191.127,191.029,191.124,212800000.0
2005-01-19 07:45:00,191.137,191.187,191.086,191.176,244100001.0
2005-01-19 07:50:00,191.191,191.191,191.091,191.108,230100000.0
2005-01-19 07:55:00,191.115,191.133,191.032,191.133,277399998.0
2005-01-19 08:00:00,191.109,191.11,191.015,191.034,262300000.0
2005-01-19 08:05:00,191.029,191.111,190.991,191.073,252799999.0
2005-01-19 08:10:00,191.086,191.17,191.074,191.144,228900000.0
2005-01-19 08:15:00,191.129,191.171,191.108,191.156,181999999.0
2005-01-19 08:20:00,191.128,191.24,191.087,191.207,271899998.0
2005-01-19 08:25:00,191.177,191.213,191.091,191.208,270300002.0
2005-01-19 08:30:00,191.201,191.232,191.164,191.183,271900000.0
2005-01-19 08:35:00,191.16,191.165,191.09,191.095,222100000.0
2005-01-19 08:40:00,191.112,191.188,191.092,191.145,317700001.0
2005-01-19 08:45:00,191.16,191.171,191.059,191.16,281100002.0
2005-01-19 08:50:00,191.158,191.185,191.094,191.132,185200001.0
2005-01-19 08:55:00,191.135,191.147,191.023,191.046,267699999.0
2005-01-19 09:00:00,191.044,191.08,191.004,191.065,174900002.0
2005-01-19 09:05:00,191.09,191.156,191.031,191.041,268399999.0
2005-01-19 09:10:00,191.055,191.132,190.984,191.08,295300003.0
2005-01-19 09:15:00,191.106,191.111,190.952,190.97,230200001.0
2005-01-19 09:20:00,190.956,191.038,190.942,191.03,189100000.0
2005-01-19 09:25:00,191.019,191.041,190.958,191.003,293500003.0
2005-01-19 09:30:00,191.01,191.191,191.01,191.176,262899999.0
2005-01-19 09:35:00,191.198,191.248,191.137,191.248,305499999.0
2005-01-19 09:40:00,191.237,191.325,191.205,191.205,254900002.0
2005-01-19 09:45:00,191.213,191.467,191.2,191.454,267199999.0
2005-01-19 09:50:00,191.477,191.503,191.325,191.341,217800000.0
2005-01-19 09:55:00,191.354,191.46,191.331,191.427,280899999.0
2005-01-19 10:00:00,191.432,191.451,191.349,191.353,237900002.0
2005-01-19 10:05:00,191.403,191.408,191.332,191.348,263400000.0
2005-01-19 10:10:00,191.356,191.373,191.3,191.365,234999999.0
2005-01-19 10:15:00,191.397,191.552,191.373,191.552,236500000.0
2005-01-19 10:20:00,191.568,191.568,191.447,191.551,281899999.0
2005-01-19 10:25:00,191.545,191.658,191.545,191.576,300300000.0
2005-01-19 10:30:00,191.549,191.619,191.478,191.576,258000000.0
2005-01-19 10:35:00,191.591,191.856,191.571,191.833,320800003.0
2005-01-19 10:40:00,191.842,191.864,191.728,191.785,252100000.0
2005-01-19 10:45:00,191.813,191.939,191.806,191.922,227800000.0
2005-01-19 10:50:00,191.929,191.976,191.849,191.866,268700000.0
2005-01-19 10:55:00,191.903,192.1,191.891,192.1,226900001.0
2005-01-19 11:00:00,192.13,192.248,192.13,192.229,256100000.0
2005-01-19 11:05:00,192.203,192.355,192.203,192.25,251600000.0
2005-01-19 11:10:00,192.259,192.277,192.2,192.235,254200000.0
2005-01-19 11:15:00,192.214,192.242,192.146,192.169,303100000.0
2005-01-19 11:20:00,192.165,192.235,192.103,192.188,237899998.0
2005-01-19 11:25:00,192.175,192.374,192.172,192.374,303000000.0
2005-01-19 11:30:00,192.392,192.508,192.168,192.179,250200000.0
2005-01-19 11:35:00,192.178,192.325,192.178,192.298,233500001.0
2005-01-19 11:40:00,192.296,192.392,192.282,192.329,212900000.0
2005-01-19 11:45:00,192.343,192.419,192.335,192.419,286999998.0
2005-01-19 11:50:00,192.454,192.495,192.409,192.476,273900001.0
2005-01-19 11:55:00,192.407,192.451,192.324,192.446,193000003.0
2005-01-19 12:00:00,192.453,192.527,192.441,192.5,275099998.0
2005-01-19 12:05:00,192.497,192.6,192.457,192.574,205200000.0
2005-01-19 12:10:00,192.6,192.762,192.592,192.758,285299998.0
2005-01-19 12:15:00,192.759,192.774,192.673,192.713,288600001.0
2005-01-19 12:20:00,192.704,192.75,192.649,192.691,233100001.0
2005-01-19 12:25:00,192.662,192.727,192.571,192.727,240599998.0
2005-01-19 12:30:00,192.722,192.722,192.57,192.643,267100000.0
2005-01-19 12:35:00,192.67,192.748,192.617,192.723,401500000.0
2005-01-19 12:40:00,192.742,192.742,192.638,192.677,252400001.0
2005-01-19 12:45:00,192.71,192.723,192.627,192.669,232299999.0
2005-01-19 12:50:00,192.655,192.696,192.619,192.686,246900001.0
2005-01-19 12:55:00,192.693,192.761,192.665,192.687,281700002.0
2005-01-19 13:00:00,192.7,192.744,192.633,192.736,273399999.0
2005-01-19 13:05:00,192.75,192.791,192.731,192.737,298100001.0
2005-01-19 13:10:00,192.717,192.757,192.672,192.71,266700002.0
2005-01-19 13:15:00,192.704,192.722,192.637,192.66,217799999.0
2005-01-19 13:20:00,192.69,192.69,192.558,192.618,281600001.0
2005-01-19 13:25:00,192.621,192.683,192.581,192.669,172700000.0
2005-01-19 13:30:00,192.658,192.735,192.613,192.663,291200001.0
2005-01-19 13:35:00,192.647,192.679,192.618,192.656,204400000.0
2005-01-19 13:40:00,192.629,192.668,192.581,192.592,285699999.0
2005-01-19 13:45:00,192.58,192.632,192.467,192.49,222800000.0
2005-01-19 13:50:00,192.492,192.503,192.423,192.423,295800001.0
2005-01-19 13:55:00,192.388,192.449,192.35,192.373,260000001.0
2005-01-19 14:00:00,192.354,192.383,192.287,192.383,271699999.0
2005-01-19 14:05:00,192.379,192.415,192.288,192.341,263800001.0
2005-01-19 14:10:00,192.351,192.39,192.281,192.3,231100001.0
2005-01-19 14:15:00,192.345,192.345,192.253,192.291,195899999.0
2005-01-19 14:20:00,192.25,192.326,192.212,192.289,210000000.0
2005-01-19 14:25:00,192.294,192.312,192.054,192.082,243099999.0
2005-01-19 14:30:00,192.054,192.132,192.045,192.046,242400001.0
2005-01-19 14:35:00,192.062,192.102,191.96,192.072,235399999.0
2005-01-19 14:40:00,192.075,192.179,192.068,192.154,199100000.0
2005-01-19 14:45:00,192.157,192.186,192.12,192.152,282299999.0
2005-01-19 14:50:00,192.125,192.193,192.11,192.193,297600003.0
2005-01-19 14:55:00,192.2,192.2,192.085,192.128,229800000.0
2005-01-19 15:00:00,192.136,192.176,192.115,192.151,207200001.0
2005-01-19 15:05:00,192.13,192.234,192.121,192.208,285999998.0
2005-01-19 15:10:00,192.203,192.319,192.203,192.307,236100000.0
2005-01-19 15:15:00,192.276,192.347,192.271,192.293,238500000.0
2005-01-19 15:20:00,192.304,192.367,192.287,192.296,261800000.0
2005-01-19 15:25:00,192.288,192.295,192.185,192.222,279400000.0
2005-01-19 15:30:00,192.205,192.339,192.176,192.261,363599998.0
2005-01-19 15:35:00,192.259,192.31,192.202,192.273,210399999.0
2005-01-19 15:40:00,192.235,192.402,192.234,192.33,279499998.0
2005-01-19 15:45:00,192.328,192.366,192.234,192.366,224500000.0
2005-01-19 15:50:00,192.361,192.387,192.267,192.272,229000001.0
2005-01-19 15:55:00,192.243,192.293,192.158,192.158,290800000.0
2005-01-19 16:00:00,192.154,192.162,191.95,191.956,278900000.0
2005-01-19 16:05:00,191.903,191.908,191.697,191.735,228100002.0
2005-01-19 16:10:00,191.749,191.817,191.725,191.738,187300001.0
2005-01-19 16:15:00,191.726,191.83,191.69,191.811,220199999.0
2005-01-19 16:20:00,191.794,191.907,191.787,191.842,294800001.0
2005-01-19 16:25:00,191.818,192.013,191.814,191.985,193500000.0
2005-01-19 16:30:00,191.979,191.994,191.883,191.942,264400001.0
2005-01-19 16:35:00,191.929,192.074,191.903,192.066,262400000.0
2005-01-19 16:40:00,192.046,192.068,191.997,192.051,285200000.0
2005-01-19 16:45:00,192.053,192.104,192.045,192.094,326200001.0
2005-01-19 16:50:00,192.101,192.231,192.101,192.158,204199998.0
2005-01-19 16:55:00,192.144,192.167,192.014,192.037,269200001.0
2005-01-19 17:00:00,192.021,192.13,192.021,192.061,278099999.0
2005-01-19 17:05:00,192.043,192.112,192.034,192.056,261000000.0
2005-01-19 17:10:00,192.069,192.117,192.008,192.014,178399999.0
2005-01-19 17:15:00,192.06,192.102,192.002,192.057,283799998.0
2005-01-19 17:20:00,192.04,192.129,192.024,192.083,283200001.0
2005-01-19 17:25:00,192.069,192.091,191.988,191.991,222599999.0
2005-01-19 17:30:00,191.975,191.994,191.929,191.981,241200000.0
2005-01-19 17:35:00,192.017,192.092,192.013,192.084,296499999.0
2005-01-19 17:40:00,192.07,192.196,192.07,192.118,233900001.0
2005-01-19 17:45:00,192.082,192.158,192.069,192.141,301700002.0
2005-01-19 17:50:00,192.118,192.143,192.075,192.087,253200003.0
2005-01-19 17:55:00,192.076,192.349,192.056,192.349,293999999.0
2005-01-19 18:00:00,192.36,192.395,192.284,192.367,2376699995.0
2005-01-19 18:05:00,192.375,192.4,192.281,192.299,3079000007.0
2005-01-19 18:10:00,192.305,192.317,192.125,192.151,2281600004.0
2005-01-19 18:15:00,192.157,192.158,192.028,192.069,2508700003.0
2005-01-19 18:20:00,192.104,192.14,191.98,192.013,2984200000.0
2005-01-19 18:25:00,192.008,192.073,191.974,192.014,2101900004.0
2005-01-19 18:30:00,192.022,192.094,191.995,192.055,2088400006.0
2005-01-19 18:35:00,191.995,192.206,191.995,192.198,1083399999.0
2005-01-19 18:40:00,192.188,192.188,192.061,192.102,1267199997.0
2005-01-19 18:45:00,192.09,192.135,192.013,192.032,778599996.0
2005-01-19 18:50:00,192.042,192.114,192.003,192.063,1328699998.0
2005-01-19 18:55:00,192.08,192.116,191.902,191.934,1178699999.0
2005-01-19 19:00:00,191.893,191.991,191.86,191.976,821100000.0
2005-01-19 19:05:00,191.966,191.995,191.923,191.952,1322300001.0
2005-01-19 19:10:00,191.961,191.983,191.863,191.887,647500001.0
2005-01-19 19:15:00,191.917,191.931,191.852,191.905,819499997.0
2005-01-19 19:20:00,191.904,191.916,191.81,191.839,1080799998.0
2005-01-19 19:25:00,191.849,191.851,191.762,191.815,1055499996.0
2005-01-19 19:30:00,191.795,191.827,191.72,191.815,1265400003.0
2005-01-19 19:35:00,191.785,191.817,191.714,191.747,1041499998.0
2005-01-19 19:40:00,191.743,191.751,191.638,191.727,1174900001.0
2005-01-19 19:45:00,191.734,191.774,191.69,191.727,781500002.0
2005-01-19 19:50:00,191.732,191.765,191.684,191.751,717999998.0
2005-01-19 19:55:00,191.751,191.83,191.692,191.707,874400004.0
2005-01-19 20:00:00,191.743,191.743,191.509,191.61,645300001.0
2005-01-19 20:05:00,191.602,191.644,191.521,191.537,809300001.0
2005-01-19 20:10:00,191.558,191.67,191.52,191.668,1416800001.0
2005-01-19 20:15:00,191.68,191.857,191.675,191.818,824299999.0
2005-01-19 20:20:00,191.836,192.064,191.811,191.877,888800002.0
2005-01-19 20:25:00,191.881,191.928,191.829,191.91,1670500000.0
2005-01-19 20:30:00,191.903,192.022,191.869,192.008,1760800000.0
2005-01-19 20:35:00,192.001,192.01,191.923,191.972,774400001.0
2005-01-19 20:40:00,191.966,191.966,191.898,191.931,1383599997.0
2005-01-19 20:45:00,191.927,191.956,191.885,191.94,1014500002.0
2005-01-19 20:50:00,191.922,192.021,191.886,191.97,1045200004.0
2005-01-19 20:55:00,191.966,191.974,191.873,191.911,1831499996.0
2005-01-19 21:00:00,191.916,192.01,191.811,191.971,1481199998.0
2005-01-19 21:05:00,191.97,192.164,191.955,192.06,706300002.0
2005-01-19 21:10:00,192.064,192.091,191.908,191.994,853100002.0
2005-01-19 21:15:00,191.993,192.107,191.963,192.048,1035700000.0
2005-01-19 21:20:00,192.043,192.155,192.019,192.133,1191799995.0
2005-01-19 21:25:00,192.117,192.187,192.091,192.125,810800003.0
2005-01-19 21:30:00,192.094,192.116,192.033,192.116,472100000.0
2005-01-19 21:35:00,192.109,192.214,192.103,192.152,324499999.0
2005-01-19 21:40:00,192.147,192.222,192.132,192.184,563200000.0
2005-01-19 21:45:00,192.204,192.268,192.182,192.207,451100001.0
2005-01-19 21:50:00,192.195,192.261,192.143,192.167,356400002.0
2005-01-19 21:55:00,192.158,192.218,192.112,192.18,509500002.0
2005-01-19 22:00:00,192.177,192.269,192.17,192.208,874400000.0
2005-01-19 22:05:00,192.232,192.265,192.202,192.217,272599999.0
2005-01-19 22:10:00,192.237,192.246,192.169,192.208,353600001.0
2005-01-19 22:15:00,192.234,192.242,192.18,192.194,570700000.0
2005-01-19 22:20:00,192.221,192.259,192.206,192.237,304500003.0
2005-01-19 22:25:00,192.234,192.276,192.209,192.273,577300000.0
2005-01-19 22:30:00,192.272,192.37,192.22,192.249,716999999.0
2005-01-19 22:35:00,192.253,192.362,192.19,192.343,263499999.0
2005-01-19 22:40:00,192.357,192.385,192.32,192.33,395799999.0
2005-01-19 22:45:00,192.321,192.33,192.225,192.256,366500001.0
2005-01-19 22:50:00,192.263,192.336,192.213,192.289,333900001.0
2005-01-19 22:55:00,192.275,192.373,192.268,192.372,279199999.0
2005-01-19 23:00:00,192.377,192.39,192.308,192.35,255300000.0
2005-01-19 23:05:00,192.362,192.384,192.319,192.351,254600000.0
2005-01-19 23:10:00,192.332,192.368,192.285,192.356,356800002.0
2005-01-19 23:15:00,192.364,192.368,192.272,192.328,294600000.0
2005-01-19 23:20:00,192.348,192.365,192.234,192.253,314999999.0
2005-01-19 23:25:00,192.273,192.301,192.201,192.251,265699998.0
2005-01-19 23:30:00,192.299,192.353,192.247,192.324,229700000.0
2005-01-19 23:35:00,192.35,192.362,192.278,192.293,269000002.0
2005-01-19 23:40:00,192.265,192.286,192.165,192.207,277500000.0
2005-01-19 23:45:00,192.22,192.262,192.157,192.262,330500002.0
2005-01-19 23:50:00,192.262,192.262,192.176,192.225,271900000.0
2005-01-19 23:55:00,192.224,192.288,192.2,192.258,198299998.0
2005-01-20 00:00:00,192.247,192.31,192.216,192.262,240499999.0
2005-01-20 00:05:00,192.241,192.275,192.164,192.188,334300000.0
2005-01-20 00:10:00,192.181,192.229,192.143,192.226,288800001.0
2005-01-20 00:15:00,192.211,192.251,192.164,192.18,315600002.0
2005-01-20 00:20:00,192.231,192.237,192.162,192.187,286999999.0
2005-01-20 00:25:00,192.208,192.288,192.208,192.224,327600000.0
2005-01-20 00:30:00,192.239,192.26,192.198,192.219,246000000.0
2005-01-20 00:35:00,192.208,192.223,192.14,192.153,187400000.0
2005-01-20 00:40:00,192.224,192.237,192.172,192.23,172300000.0
2005-01-20 00:45:00,192.216,192.259,192.202,192.235,237100002.0
2005-01-20 00:50:00,192.211,192.267,192.186,192.251,267899999.0
2005-01-20 00:55:00,192.263,192.313,192.21,192.291,262000001.0
2005-01-20 01:00:00,192.273,192.305,192.249,192.288,292000001.0
2005-01-20 01:05:00,192.296,192.373,192.222,192.222,309500002.0
2005-01-20 01:10:00,192.225,192.347,192.225,192.291,273299999.0
2005-01-20 01:15:00,192.298,192.307,192.261,192.299,235900001.0
2005-01-20 01:20:00,192.297,192.323,192.267,192.31,243100000.0
2005-01-20 01:25:00,192.344,192.359,192.291,192.295,244200000.0
2005-01-20 01:30:00,192.295,192.362,192.258,192.34,221600000.0
2005-01-20 01:35:00,192.317,192.329,192.244,192.323,238900001.0
2005-01-20 01:40:00,192.315,192.419,192.302,192.419,250400000.0
2005-01-20 01:45:00,192.419,192.475,192.407,192.446,315899997.0
2005-01-20 01:50:00,192.441,192.531,192.418,192.525,232400001.0
2005-01-20 01:55:00,192.535,192.578,192.46,192.476,275199998.0
2005-01-20 02:00:00,192.462,192.493,192.314,192.35,195000000.0
2005-01-20 02:05:00,192.341,192.391,192.273,192.377,343500002.0
2005-01-20 02:10:00,192.382,192.39,192.323,192.374,298899999.0
2005-01-20 02:15:00,192.371,192.418,192.36,192.381,284499999.0
2005-01-20 02:20:00,192.377,192.411,192.343,192.411,306499999.0
2005-01-20 02:25:00,192.415,192.479,192.363,192.472,226400002.0
2005-01-20 02:30:00,192.48,192.543,192.426,192.458,264000000.0
2005-01-20 02:35:00,192.46,192.501,192.403,192.47,296300000.0
2005-01-20 02:40:00,192.463,192.506,192.41,192.5,214100000.0
2005-01-20 02:45:00,192.478,192.571,192.472,192.5,220100001.0
2005-01-20 02:50:00,192.486,192.548,192.463,192.528,228000000.0
2005-01-20 02:55:00,192.519,192.577,192.465,192.567,222300000.0
2005-01-20 03:00:00,192.548,192.548,192.375,192.41,248000000.0
2005-01-20 03:05:00,192.413,192.46,192.383,192.46,204700000.0
2005-01-20 03:10:00,192.414,192.446,192.374,192.429,197900000.0
2005-01-20 03:15:00,192.419,192.442,192.356,192.412,311700003.0
2005-01-20 03:20:00,192.389,192.43,192.376,192.415,247400000.0
2005-01-20 03:25:00,192.426,192.44,192.375,192.43,244600001.0
2005-01-20 03:30:00,192.41,192.459,192.383,192.436,227400001.0
2005-01-20 03:35:00,192.412,192.522,192.412,192.493,248700000.0
2005-01-20 03:40:00,192.463,192.463,192.415,192.436,236700000.0
2005-01-20 03:45:00,192.455,192.468,192.132,192.132,244400001.0
2005-01-20 03:50:00,192.096,192.127,191.923,191.975,267900000.0
2005-01-20 03:55:00,192.009,192.064,191.948,191.95,171000001.0
2005-01-20 04:00:00,191.926,191.993,191.904,191.959,166799999.0
2005-01-20 04:05:00,191.953,192.048,191.953,191.998,335399997.0
2005-01-20 04:10:00,192.065,192.065,191.977,191.999,267799998.0
2005-01-20 04:15:00,191.986,192.025,191.948,192.025,253800000.0
2005-01-20 04:20:00,191.984,192.086,191.959,191.975,252399998.0
2005-01-20 04:25:00,191.952,192.007,191.922,191.969,272900000.0
2005-01-20 04:30:00,191.971,192.048,191.932,192.048,259300001.0
2005-01-20 04:35:00,192.053,192.105,192.007,192.082,271900000.0
2005-01-20 04:40:00,192.075,192.078,192.045,192.074,236999999.0
2005-01-20 04:45:00,192.067,192.095,192.029,192.09,233199999.0
2005-01-20 04:50:00,192.086,192.219,192.073,192.21,256199998.0
2005-01-20 04:55:00,192.235,192.303,192.22,192.23,282400001.0
2005-01-20 05:00:00,192.246,192.249,192.198,192.214,295900000.0
2005-01-20 05:05:00,192.242,192.244,192.05,192.076,258600000.0
2005-01-20 05:10:00,192.06,192.084,191.992,192.047,334000001.0
2005-01-20 05:15:00,192.071,192.102,192.026,192.084,293300000.0
2005-01-20 05:20:00,192.107,192.11,192.04,192.07,285600000.0
2005-01-20 05:25:00,192.088,192.143,192.007,192.074,341800000.0
2005-01-20 05:30:00,192.071,192.077,191.998,192.067,295399999.0
2005-01-20 05:35:00,192.039,192.061,191.963,192.038,291200000.0
2005-01-20 05:40:00,192.056,192.056,191.986,192.013,225199999.0
2005-01-20 05:45:00,192.011,192.041,191.972,192.022,296300001.0
2005-01-20 05:50:00,192.044,192.069,192.004,192.032,197900000.0
2005-01-20 05:55:00,192.029,192.045,191.934,191.992,276900002.0
2005-01-20 06:00:00,191.986,192.082,191.977,192.071,240399998.0
2005-01-20 06:05:00,192.061,192.144,192.038,192.106,306100001.0
2005-01-20 06:10:00,192.137,192.2,192.082,192.128,233000000.0
2005-01-20 06:15:00,192.162,192.172,192.104,192.134,208000001.0
2005-01-20 06:20:00,192.149,192.201,192.132,192.158,215399999.0
2005-01-20 06:25:00,192.172,192.212,192.143,192.187,308400001.0
2005-01-20 06:30:00,192.221,192.27,192.18,192.263,235999999.0
2005-01-20 06:35:00,192.212,192.304,192.202,192.257,289000001.0
2005-01-20 06:40:00,192.279,192.29,192.179,192.265,262100001.0
2005-01-20 06:45:00,192.26,192.26,192.151,192.186,276200002.0
2005-01-20 06:50:00,192.153,192.17,192.072,192.106,227500001.0
2005-01-20 06:55:00,192.101,192.17,192.068,192.156,254100000.0
2005-01-20 07:00:00,192.124,192.148,192.059,192.074,171400000.0
2005-01-20 07:05:00,192.085,192.112,192.027,192.075,277400000.0
2005-01-20 07:10:00,192.097,192.102,192.04,192.082,238700000.0
2005-01-20 07:15:00,192.098,192.099,192.019,192.049,228800000.0
2005-01-20 07:20:00,192.031,192.102,191.987,192.042,208700002.0
2005-01-20 07:25:00,192.008,192.122,192.008,192.103,244600000.0
2005-01-20 07:30:00,192.108,192.136,192.039,192.039,240200000.0
2005-01-20 07:35:00,192.078,192.115,192.033,192.057,263200000.0
2005-01-20 07:40:00,192.09,192.102,192.035,192.094,194500000.0
2005-01-20 07:45:00,192.072,192.12,192.036,192.067,238799999.0
2005-01-20 07:50:00,192.052,192.082,191.991,192.003,282000001.0
2005-01-20 07:55:00,191.997,192.04,191.985,192.02,290500000.0
2005-01-20 08:00:00,191.998,192.046,191.951,192.032,172999998.0
2005-01-20 08:05:00,192.013,192.083,191.988,191.989,251499999.0
2005-01-20 08:10:00,192.02,192.045,191.98,192.045,235700000.0
2005-01-20 08:15:00,192.057,192.071,192.003,192.022,240500000.0
2005-01-20 08:20:00,192.018,192.083,192.001,192.049,193900000.0
2005-01-20 08:25:00,192.047,192.071,191.98,191.98,278600001.0
2005-01-20 08:30:00,191.968,192.031,191.935,192.024,301700001.0
2005-01-20 08:35:00,192.007,192.098,191.982,192.057,252100000.0
2005-01-20 08:40:00,192.044,192.106,192.037,192.1,328800001.0
2005-01-20 08:45:00,192.102,192.123,192.05,192.119,288900000.0
2005-01-20 08:50:00,192.107,192.15,192.099,192.135,240100002.0
2005-01-20 08:55:00,192.136,192.148,192.075,192.127,285400000.0
2005-01-20 09:00:00,192.123,192.319,192.123,192.265,220399999.0
2005-01-20 09:05:00,192.259,192.263,192.109,192.109,160600001.0
2005-01-20 09:10:00,192.142,192.17,191.984,192.034,268299997.0
2005-01-20 09:15:00,192.039,192.116,191.998,192.116,245600000.0
2005-01-20 09:20:00,192.145,192.22,192.114,192.153,222999998.0
2005-01-20 09:25:00,192.132,192.17,192.089,192.089,307099999.0
2005-01-20 09:30:00,192.072,192.072,191.976,192.068,170600000.0
2005-01-20 09:35:00,192.053,192.126,191.977,192.035,203400000.0
2005-01-20 09:40:00,192.001,192.017,191.915,191.956,288500002.0
2005-01-20 09:45:00,191.994,192.006,191.905,191.978,209299998.0
2005-01-20 09:50:00,192.017,192.017,191.94,191.975,278600000.0
2005-01-20 09:55:00,191.956,192.032,191.934,191.994,242300001.0
2005-01-20 10:00:00,191.973,192.07,191.963,192.033,255500000.0
2005-01-20 10:05:00,192.071,192.165,191.947,192.161,191500001.0
2005-01-20 10:10:00,192.13,192.196,192.049,192.191,207199999.0
2005-01-20 10:15:00,192.158,192.213,192.037,192.102,341199998.0
2005-01-20 10:20:00,192.114,192.152,191.999,191.999,294899999.0
2005-01-20 10:25:00,192.014,192.165,191.989,192.147,313400001.0
2005-01-20 10:30:00,192.143,192.282,192.137,192.234,241900000.0
2005-01-20 10:35:00,192.249,192.428,192.232,192.384,212100000.0
2005-01-20 10:40:00,192.376,192.547,192.364,192.465,254600000.0
2005-01-20 10:45:00,192.48,192.634,192.398,192.526,277399999.0
2005-01-20 10:50:00,192.505,192.508,192.399,192.447,225099999.0
2005-01-20 10:55:00,192.422,192.44,192.288,192.288,231900001.0
2005-01-20 11:00:00,192.263,192.363,192.235,192.24,223100000.0
2005-01-20 11:05:00,192.257,192.296,192.185,192.227,190900001.0
2005-01-20 11:10:00,192.205,192.251,192.176,192.225,306200000.0
2005-01-20 11:15:00,192.227,192.307,192.027,192.027,307899999.0
2005-01-20 11:20:00,192.003,192.063,191.854,191.945,211000000.0
2005-01-20 11:25:00,191.934,192.011,191.889,191.998,190900000.0
2005-01-20 11:30:00,192.007,192.044,191.968,191.979,282300000.0
2005-01-20 11:35:00,191.932,191.947,191.869,191.892,263000001.0
2005-01-20 11:40:00,191.872,191.892,191.693,191.693,326099998.0
2005-01-20 11:45:00,191.653,191.768,191.621,191.685,211000001.0
2005-01-20 11:50:00,191.695,191.763,191.615,191.735,294599998.0
2005-01-20 11:55:00,191.739,191.801,191.697,191.749,230900001.0
2005-01-20 12:00:00,191.739,191.888,191.72,191.888,205000000.0
2005-01-20 12:05:00,191.901,192.096,191.877,192.071,233200000.0
2005-01-20 12:10:00,192.083,192.152,192.05,192.064,295700000.0
2005-01-20 12:15:00,192.043,192.187,191.997,192.187,276699999.0
2005-01-20 12:20:00,192.185,192.355,192.158,192.32,242300001.0
2005-01-20 12:25:00,192.334,192.406,192.243,192.284,164700000.0
2005-01-20 12:30:00,192.317,192.384,192.177,192.185,299700001.0
2005-01-20 12:35:00,192.201,192.206,191.927,191.946,282000001.0
2005-01-20 12:40:00,191.93,192.135,191.902,192.112,294499998.0
2005-01-20 12:45:00,192.137,192.181,192.08,192.09,229500000.0
2005-01-20 12:50:00,192.112,192.15,191.999,192.09,184899999.0
2005-01-20 12:55:00,192.084,192.173,192.016,192.121,270300001.0
2005-01-20 13:00:00,192.1,192.174,192.017,192.068,212199999.0
2005-01-20 13:05:00,192.083,192.132,192.039,192.097,263100000.0
2005-01-20 13:10:00,192.084,192.235,192.084,192.095,312499999.0
2005-01-20 13:15:00,192.048,192.105,191.973,192.034,321899999.0
2005-01-20 13:20:00,192.087,192.163,192.015,192.149,296000000.0
2005-01-20 13:25:00,192.123,192.258,192.118,192.249,197199999.0
2005-01-20 13:30:00,192.255,192.336,192.248,192.322,279500001.0
2005-01-20 13:35:00,192.302,192.329,192.226,192.284,360700001.0
2005-01-20 13:40:00,192.254,192.365,192.203,192.365,312100000.0
2005-01-20 13:45:00,192.34,192.367,192.257,192.339,282499997.0
2005-01-20 13:50:00,192.355,192.368,192.219,192.257,241800000.0
2005-01-20 13:55:00,192.251,192.358,192.242,192.29,216000000.0
2005-01-20 14:00:00,192.252,192.347,192.242,192.292,249300002.0
2005-01-20 14:05:00,192.296,192.384,192.279,192.35,273500001.0
2005-01-20 14:10:00,192.345,192.371,192.216,192.252,261200002.0
2005-01-20 14:15:00,192.269,192.308,192.088,192.123,304800002.0
2005-01-20 14:20:00,192.149,192.323,192.148,192.29,231300001.0
2005-01-20 14:25:00,192.297,192.387,192.243,192.34,298799999.0
2005-01-20 14:30:00,192.315,192.352,192.214,192.334,296399999.0
2005-01-20 14:35:00,192.347,192.347,192.176,192.267,178200000.0
2005-01-20 14:40:00,192.267,192.269,192.169,192.206,217400000.0
2005-01-20 14:45:00,192.206,192.236,192.14,192.14,209400000.0
2005-01-20 14:50:00,192.121,192.164,192.078,192.14,259000000.0
2005-01-20 14:55:00,192.14,192.224,192.123,192.167,270500001.0
2005-01-20 15:00:00,192.144,192.151,192.066,192.098,249999999.0
2005-01-20 15:05:00,192.092,192.205,192.089,192.141,284300003.0
2005-01-20 15:10:00,192.132,192.185,192.077,192.137,249700001.0
2005-01-20 15:15:00,192.114,192.28,192.106,192.28,269700000.0
2005-01-20 15:20:00,192.272,192.302,192.205,192.263,284299999.0
2005-01-20 15:25:00,192.27,192.279,192.078,192.078,349300000.0
2005-01-20 15:30:00,192.053,192.146,192.021,192.131,210900000.0
2005-01-20 15:35:00,192.139,192.207,192.018,192.194,253099999.0
2005-01-20 15:40:00,192.183,192.256,192.11,192.231,252500000.0
2005-01-20 15:45:00,192.242,192.264,192.167,192.2,321400002.0
2005-01-20 15:50:00,192.188,192.194,192.052,192.076,281600001.0
2005-01-20 15:55:00,192.089,192.096,192.007,192.025,244400001.0
2005-01-20 16:00:00,192.031,192.045,191.964,192.026,231299999.0
2005-01-20 16:05:00,192.048,192.201,192.044,192.168,199200000.0
2005-01-20 16:10:00,192.144,192.216,192.129,192.188,179900000.0
2005-01-20 16:15:00,192.202,192.213,192.054,192.112,246400000.0
2005-01-20 16:20:00,192.151,192.254,192.111,192.142,251000000.0
2005-01-20 16:25:00,192.144,192.221,192.132,192.172,286900002.0
2005-01-20 16:30:00,192.139,192.187,192.077,192.172,249799999.0
2005-01-20 16:35:00,192.151,192.187,192.118,192.177,227300001.0
2005-01-20 16:40:00,192.176,192.371,192.169,192.335,311200001.0
2005-01-20 16:45:00,192.305,192.321,192.256,192.309,252500000.0
2005-01-20 16:50:00,192.312,192.324,192.253,192.301,206100000.0
2005-01-20 16:55:00,192.285,192.472,192.281,192.472,287700002.0
2005-01-20 17:00:00,192.482,192.561,192.402,192.556,356299998.0
2005-01-20 17:05:00,192.558,192.615,192.516,192.525,197600000.0
2005-01-20 17:10:00,192.512,192.668,192.498,192.64,288500000.0
2005-01-20 17:15:00,192.66,192.762,192.643,192.672,240899999.0
2005-01-20 17:20:00,192.658,192.976,192.653,192.847,163700000.0
2005-01-20 17:25:00,192.828,192.852,192.705,192.809,254299999.0
2005-01-20 17:30:00,192.829,192.936,192.824,192.922,196200000.0
2005-01-20 17:35:00,192.922,192.931,192.773,192.834,293400000.0
2005-01-20 17:40:00,192.82,192.845,192.71,192.76,244500000.0
2005-01-20 17:45:00,192.785,192.823,192.718,192.747,261300000.0
2005-01-20 17:50:00,192.748,192.766,192.658,192.73,307799998.0
2005-01-20 17:55:00,192.721,192.932,192.666,192.906,286999999.0
2005-01-20 18:00:00,192.92,193.013,192.864,192.945,2543800000.0
2005-01-20 18:05:00,192.938,192.959,192.859,192.927,3068899997.0
2005-01-20 18:10:00,192.915,193.055,192.882,193.033,2300600005.0
2005-01-20 18:15:00,193.045,193.34,193.02,193.252,2360500002.0
2005-01-20 18:20:00,193.262,193.376,193.223,193.334,3118299994.0
2005-01-20 18:25:00,193.306,193.369,193.244,193.35,2108599995.0
2005-01-20 18:30:00,193.36,193.44,193.337,193.366,1970500000.0
2005-01-20 18:35:00,193.352,193.408,193.306,193.323,1089899999.0
2005-01-20 18:40:00,193.315,193.368,193.291,193.316,1259400002.0
2005-01-20 18:45:00,193.323,193.385,193.253,193.293,846500001.0
2005-01-20 18:50:00,193.287,193.378,193.279,193.355,1155000000.0
2005-01-20 18:55:00,193.349,193.382,193.258,193.288,1114800001.0
2005-01-20 19:00:00,193.296,193.472,193.292,193.423,868799996.0
2005-01-20 19:05:00,193.397,193.414,193.208,193.247,1444199996.0
2005-01-20 19:10:00,193.26,193.408,193.217,193.347,583000000.0
2005-01-20 19:15:00,193.363,193.4,193.314,193.357,826700002.0
2005-01-20 19:20:00,193.324,193.451,193.305,193.388,957000000.0
2005-01-20 19:25:00,193.377,193.446,193.283,193.442,1219099998.0
2005-01-20 19:30:00,193.451,193.552,193.377,193.388,1158000000.0
2005-01-20 19:35:00,193.373,193.49,193.357,193.46,1100799995.0
2005-01-20 19:40:00,193.475,193.486,193.433,193.459,1139199995.0
2005-01-20 19:45:00,193.452,193.468,193.391,193.435,765600000.0
2005-01-20 19:50:00,193.45,193.474,193.369,193.415,869500002.0
2005-01-20 19:55:00,193.38,193.39,193.267,193.35,737400003.0
2005-01-20 20:00:00,193.338,193.378,193.283,193.355,667900001.0
2005-01-20 20:05:00,193.358,193.461,193.336,193.425,913099999.0
2005-01-20 20:10:00,193.411,193.429,193.331,193.368,1238600005.0
2005-01-20 20:15:00,193.363,193.449,193.331,193.411,803099998.0
2005-01-20 20:20:00,193.423,193.636,193.406,193.583,1031300000.0
2005-01-20 20:25:00,193.638,193.719,193.58,193.652,1762300002.0
2005-01-20 20:30:00,193.622,193.967,193.607,193.951,1769500000.0
2005-01-20 20:35:00,193.951,193.958,193.775,193.775,841100005.0
2005-01-20 20:40:00,193.773,193.779,193.67,193.718,1401399999.0
2005-01-20 20:45:00,193.724,193.74,193.549,193.563,1012500001.0
2005-01-20 20:50:00,193.543,193.561,193.408,193.493,1077400000.0
2005-01-20 20:55:00,193.485,193.528,193.432,193.442,1950600001.0
2005-01-20 21:00:00,193.461,193.51,193.397,193.449,1358000000.0
2005-01-20 21:05:00,193.441,193.493,193.38,193.465,660800000.0
2005-01-20 21:10:00,193.439,193.502,193.384,193.403,776499999.0
2005-01-20 21:15:00,193.395,193.429,193.356,193.37,1059800000.0
2005-01-20 21:20:00,193.365,193.366,193.258,193.293,1175900002.0
2005-01-20 21:25:00,193.295,193.333,193.27,193.317,754499996.0
2005-01-20 21:30:00,193.329,193.508,193.307,193.481,579600000.0
2005-01-20 21:35:00,193.478,193.546,193.452,193.535,274100000.0
2005-01-20 21:40:00,193.534,193.553,193.496,193.505,550800000.0
2005-01-20 21:45:00,193.509,193.601,193.488,193.545,448099999.0
2005-01-20 21:50:00,193.573,193.679,193.534,193.679,312399998.0
2005-01-20 21:55:00,193.68,193.705,193.564,193.664,462399998.0
2005-01-20 22:00:00,193.64,193.757,193.605,193.613,950900002.0
2005-01-20 22:05:00,193.596,193.621,193.534,193.579,342400000.0
2005-01-20 22:10:00,193.569,193.585,193.477,193.485,302100000.0
2005-01-20 22:15:00,193.485,193.528,193.462,193.524,546800000.0
2005-01-20 22:20:00,193.511,193.511,193.431,193.457,332499999.0
2005-01-20 22:25:00,193.444,193.509,193.409,193.469,555300005.0
2005-01-20 22:30:00,193.459,193.523,193.425,193.523,727000001.0
2005-01-20 22:35:00,193.509,193.542,193.452,193.523,321499999.0
2005-01-20 22:40:00,193.527,193.541,193.436,193.438,340700000.0
2005-01-20 22:45:00,193.475,193.514,193.391,193.493,356600002.0
2005-01-20 22:50:00,193.51,193.564,193.467,193.529,483399997.0
2005-01-20 22:55:00,193.511,193.528,193.429,193.488,313399999.0
2005-01-20 23:00:00,193.478,193.513,193.45,193.485,249000000.0
2005-01-20 23:05:00,193.463,193.477,193.386,193.417,278700002.0
2005-01-20 23:10:00,193.399,193.425,193.299,193.399,280900002.0
2005-01-20 23:15:00,193.386,193.467,193.386,193.46,200000001.0
2005-01-20 23:20:00,193.468,193.494,193.396,193.443,247700000.0
2005-01-20 23:25:00,193.426,193.516,193.414,193.46,224400000.0
2005-01-20 23:30:00,193.477,193.488,193.378,193.398,312999999.0
2005-01-20 23:35:00,193.372,193.429,193.351,193.392,182400000.0
2005-01-20 23:40:00,193.354,193.42,193.354,193.407,185500000.0
2005-01-20 23:45:00,193.411,193.414,193.332,193.393,231800001.0
2005-01-20 23:50:00,193.41,193.524,193.377,193.496,229300000.0
2005-01-20 23:55:00,193.495,193.553,193.431,193.544,218300000.0
2005-01-21 00:00:00,193.545,193.563,193.414,193.505,197900002.0
2005-01-21 00:05:00,193.512,193.574,193.481,193.538,229700001.0
2005-01-21 00:10:00,193.533,193.594,193.481,193.481,264700001.0
2005-01-21 00:15:00,193.485,193.534,193.463,193.514,257599999.0
2005-01-21 00:20:00,193.507,193.515,193.471,193.486,225399998.0
2005-01-21 00:25:00,193.482,193.515,193.438,193.463,236600002.0
2005-01-21 00:30:00,193.467,193.511,193.453,193.464,213700000.0
2005-01-21 00:35:00,193.47,193.51,193.435,193.494,236099999.0
2005-01-21 00:40:00,193.499,193.51,193.409,193.445,215400001.0
2005-01-21 00:45:00,193.464,193.495,193.425,193.469,227299999.0
2005-01-21 00:50:00,193.51,193.567,193.452,193.54,232699999.0
2005-01-21 00:55:00,193.572,193.595,193.526,193.591,218800002.0
2005-01-21 01:00:00,193.592,193.643,193.549,193.613,320899997.0
2005-01-21 01:05:00,193.631,193.651,193.596,193.637,225400002.0
2005-01-21 01:10:00,193.637,193.652,193.564,193.612,286900000.0
2005-01-21 01:15:00,193.62,193.653,193.577,193.613,284999998.0
2005-01-21 01:20:00,193.611,193.642,193.565,193.627,369399995.0
2005-01-21 01:25:00,193.614,193.694,193.589,193.684,273200001.0
2005-01-21 01:30:00,193.667,193.691,193.553,193.616,268100002.0
2005-01-21 01:35:00,193.601,193.617,193.511,193.533,212400001.0
2005-01-21 01:40:00,193.521,193.526,193.438,193.478,224600001.0
2005-01-21 01:45:00,193.483,193.511,193.437,193.473,301300000.0
2005-01-21 01:50:00,193.416,193.465,193.289,193.359,232000000.0
2005-01-21 01:55:00,193.349,193.439,193.325,193.347,210500000.0
2005-01-21 02:00:00,193.312,193.352,193.298,193.32,228599999.0
2005-01-21 02:05:00,193.308,193.384,193.301,193.317,264600000.0
2005-01-21 02:10:00,193.359,193.405,193.252,193.375,324400001.0
2005-01-21 02:15:00,193.395,193.459,193.344,193.426,246000000.0
2005-01-21 02:20:00,193.44,193.515,193.402,193.49,192400000.0
2005-01-21 02:25:00,193.527,193.527,193.428,193.465,269200000.0
2005-01-21 02:30:00,193.474,193.5,193.436,193.474,226099999.0
2005-01-21 02:35:00,193.494,193.511,193.393,193.417,331900003.0
2005-01-21 02:40:00,193.447,193.507,193.431,193.507,253700000.0
2005-01-21 02:45:00,193.464,193.524,193.437,193.503,212900000.0
2005-01-21 02:50:00,193.513,193.544,193.454,193.513,209100000.0
2005-01-21 02:55:00,193.506,193.529,193.448,193.484,203600002.0
2005-01-21 03:00:00,193.464,193.496,193.441,193.462,258500000.0
2005-01-21 03:05:00,193.461,193.487,193.409,193.423,211100000.0
2005-01-21 03:10:00,193.407,193.471,193.374,193.432,213600001.0
2005-01-21 03:15:00,193.441,193.47,193.394,193.462,233800000.0
2005-01-21 03:20:00,193.444,193.506,193.435,193.475,297600000.0
2005-01-21 03:25:00,193.494,193.517,193.406,193.417,246899997.0
2005-01-21 03:30:00,193.409,193.442,193.35,193.392,238200000.0
2005-01-21 03:35:00,193.35,193.388,193.33,193.381,158200000.0
2005-01-21 03:40:00,193.367,193.394,193.315,193.325,236100001.0
2005-01-21 03:45:00,193.346,193.358,193.265,193.322,227800001.0
2005-01-21 03:50:00,193.326,193.328,193.262,193.299,231999999.0
2005-01-21 03:55:00,193.293,193.317,193.225,193.245,237200000.0
2005-01-21 04:00:00,193.242,193.249,193.146,193.155,168500000.0
2005-01-21 04:05:00,193.156,193.24,193.141,193.206,239800000.0
2005-01-21 04:10:00,193.211,193.24,193.156,193.222,237400001.0
2005-01-21 04:15:00,193.22,193.309,193.205,193.247,201700000.0
2005-01-21 04:20:00,193.254,193.281,193.207,193.264,244000000.0
2005-01-21 04:25:00,193.248,193.263,193.184,193.223,241300001.0
2005-01-21 04:30:00,193.212,193.212,193.125,193.181,214500001.0
2005-01-21 04:35:00,193.174,193.197,193.099,193.168,219800001.0
2005-01-21 04:40:00,193.164,193.209,193.141,193.171,263200001.0
2005-01-21 04:45:00,193.146,193.233,193.146,193.226,248099998.0
2005-01-21 04:50:00,193.189,193.27,193.189,193.27,225800000.0
2005-01-21 04:55:00,193.246,193.311,193.222,193.282,152900000.0
2005-01-21 05:00:00,193.225,193.265,193.201,193.246,233400000.0
2005-01-21 05:05:00,193.261,193.29,193.218,193.268,228900000.0
2005-01-21 05:10:00,193.268,193.287,193.212,193.263,312100000.0
2005-01-21 05:15:00,193.241,193.293,193.216,193.265,181899999.0
2005-01-21 05:20:00,193.306,193.309,193.25,193.278,244000000.0
2005-01-21 05:25:00,193.243,193.303,193.211,193.268,308899999.0
2005-01-21 05:30:00,193.281,193.321,193.264,193.317,242200000.0
2005-01-21 05:35:00,193.341,193.352,193.262,193.317,282400002.0
2005-01-21 05:40:00,193.329,193.377,193.308,193.354,183700000.0
2005-01-21 05:45:00,193.367,193.44,193.334,193.435,209500000.0
2005-01-21 05:50:00,193.428,193.433,193.368,193.396,322900001.0
2005-01-21 05:55:00,193.401,193.422,193.301,193.38,299600000.0
2005-01-21 06:00:00,193.384,193.445,193.359,193.414,219700000.0
2005-01-21 06:05:00,193.384,193.398,193.275,193.286,260400001.0
2005-01-21 06:10:00,193.265,193.343,193.265,193.306,206499999.0
2005-01-21 06:15:00,193.324,193.355,193.304,193.321,198900001.0
2005-01-21 06:20:00,193.325,193.365,193.31,193.316,255599999.0
2005-01-21 06:25:00,193.295,193.354,193.267,193.307,265699997.0
2005-01-21 06:30:00,193.303,193.35,193.303,193.344,267800002.0
2005-01-21 06:35:00,193.32,193.369,193.3,193.33,171600001.0
2005-01-21 06:40:00,193.303,193.352,193.292,193.344,198299999.0
2005-01-21 06:45:00,193.324,193.356,193.272,193.348,227999999.0
2005-01-21 06:50:00,193.322,193.349,193.279,193.331,322600001.0
2005-01-21 06:55:00,193.323,193.352,193.296,193.348,203400000.0
2005-01-21 07:00:00,193.341,193.393,193.324,193.364,164099999.0
2005-01-21 07:05:00,193.38,193.411,193.309,193.32,270800000.0
2005-01-21 07:10:00,193.321,193.387,193.256,193.387,293900000.0
2005-01-21 07:15:00,193.385,193.494,193.378,193.494,172399999.0
2005-01-21 07:20:00,193.486,193.516,193.427,193.437,169599999.0
2005-01-21 07:25:00,193.448,193.483,193.428,193.472,302100003.0
2005-01-21 07:30:00,193.448,193.51,193.406,193.47,193000000.0
2005-01-21 07:35:00,193.459,193.465,193.399,193.442,232800000.0
2005-01-21 07:40:00,193.41,193.489,193.395,193.461,289700001.0
2005-01-21 07:45:00,193.475,193.49,193.415,193.449,184000000.0
2005-01-21 07:50:00,193.496,193.527,193.449,193.507,250200001.0
2005-01-21 07:55:00,193.467,193.499,193.45,193.485,254399999.0
2005-01-21 08:00:00,193.484,193.495,193.431,193.437,228000001.0
2005-01-21 08:05:00,193.458,193.535,193.441,193.514,242500001.0
2005-01-21 08:10:00,193.5,193.554,193.454,193.515,237600001.0
2005-01-21 08:15:00,193.498,193.592,193.487,193.577,265100000.0
2005-01-21 08:20:00,193.567,193.675,193.565,193.626,293199998.0
2005-01-21 08:25:00,193.621,193.66,193.554,193.601,177700000.0
2005-01-21 08:30:00,193.586,193.594,193.506,193.55,275000001.0
2005-01-21 08:35:00,193.527,193.589,193.504,193.566,291500001.0
2005-01-21 08:40:00,193.583,193.599,193.513,193.545,246400000.0
2005-01-21 08:45:00,193.549,193.562,193.411,193.458,248300001.0
2005-01-21 08:50:00,193.464,193.485,193.353,193.384,220100001.0
2005-01-21 08:55:00,193.377,193.431,193.299,193.32,364199998.0
2005-01-21 09:00:00,193.288,193.33,193.275,193.315,265899999.0
2005-01-21 09:05:00,193.337,193.376,193.308,193.344,238500000.0
2005-01-21 09:10:00,193.346,193.346,193.267,193.275,221600000.0
2005-01-21 09:15:00,193.235,193.296,193.161,193.275,328699998.0
2005-01-21 09:20:00,193.268,193.396,193.262,193.396,230999999.0
2005-01-21 09:25:00,193.424,193.605,193.385,193.605,290300002.0
2005-01-21 09:30:00,193.619,193.734,193.609,193.717,249900000.0
2005-01-21 09:35:00,193.711,194.021,193.691,194.02,187400001.0
2005-01-21 09:40:00,194.065,194.13,193.994,194.13,282899998.0
2005-01-21 09:45:00,194.154,194.163,193.932,193.976,162100001.0
2005-01-21 09:50:00,193.991,194.009,193.907,193.916,234599999.0
2005-01-21 09:55:00,193.89,193.982,193.84,193.962,258600000.0
2005-01-21 10:00:00,193.945,193.994,193.891,193.923,331100002.0
2005-01-21 10:05:00,193.928,194.074,193.906,194.056,216000001.0
2005-01-21 10:10:00,194.022,194.076,193.931,194.055,258700000.0
2005-01-21 10:15:00,194.055,194.107,194.015,194.105,233300002.0
2005-01-21 10:20:00,194.123,194.155,194.056,194.13,262399999.0
2005-01-21 10:25:00,194.108,194.142,193.999,194.04,301000000.0
2005-01-21 10:30:00,194.023,194.076,193.938,194.076,267100002.0
2005-01-21 10:35:00,194.052,194.117,194.028,194.058,243199999.0
2005-01-21 10:40:00,194.048,194.076,193.948,193.948,287399999.0
2005-01-21 10:45:00,194.001,194.001,193.873,193.952,187600000.0
2005-01-21 10:50:00,193.938,194.168,193.938,194.147,237200001.0
2005-01-21 10:55:00,194.144,194.224,194.132,194.176,250900000.0
2005-01-21 11:00:00,194.205,194.205,193.972,194.125,222300001.0
2005-01-21 11:05:00,194.127,194.179,194.032,194.119,201300000.0
2005-01-21 11:10:00,194.098,194.183,194.052,194.176,358000000.0
2005-01-21 11:15:00,194.171,194.171,194.013,194.061,220500001.0
2005-01-21 11:20:00,194.062,194.09,193.98,194.05,191400000.0
2005-01-21 11:25:00,194.046,194.209,193.996,193.996,198000001.0
2005-01-21 11:30:00,193.854,193.854,193.247,193.328,282200001.0
2005-01-21 11:35:00,193.305,193.314,193.035,193.203,249700001.0
2005-01-21 11:40:00,193.189,193.211,193.035,193.035,303100001.0
2005-01-21 11:45:00,193.035,193.196,193.019,193.143,260400000.0
2005-01-21 11:50:00,193.132,193.172,192.996,193.045,196300000.0
2005-01-21 11:55:00,193.016,193.053,192.842,192.92,252600000.0
2005-01-21 12:00:00,192.972,193.032,192.912,192.924,262400001.0
2005-01-21 12:05:00,192.919,193.023,192.893,193.015,240000001.0
2005-01-21 12:10:00,193.044,193.088,192.976,193.087,298500000.0
2005-01-21 12:15:00,193.083,193.164,193.072,193.163,282600000.0
2005-01-21 12:20:00,193.174,193.234,193.133,193.219,326499999.0
2005-01-21 12:25:00,193.192,193.205,193.079,193.14,231000001.0
2005-01-21 12:30:00,193.155,193.155,192.975,193.029,246000002.0
2005-01-21 12:35:00,193.052,193.073,193.008,193.071,304100000.0
2005-01-21 12:40:00,193.068,193.154,193.053,193.069,349600000.0
2005-01-21 12:45:00,193.06,193.094,192.98,193.046,276200000.0
2005-01-21 12:50:00,193.039,193.076,192.925,192.979,253000001.0
2005-01-21 12:55:00,192.985,193.009,192.902,192.914,241600001.0
2005-01-21 13:00:00,192.893,193.061,192.877,193.06,297100000.0
2005-01-21 13:05:00,193.081,193.15,193.062,193.14,304200002.0
2005-01-21 13:10:00,193.142,193.18,193.058,193.18,236100001.0
2005-01-21 13:15:00,193.185,193.359,193.166,193.342,297799998.0
2005-01-21 13:20:00,193.332,193.362,193.18,193.191,190200000.0
2005-01-21 13:25:00,193.174,193.229,193.131,193.18,268400002.0
2005-01-21 13:30:00,193.22,193.25,193.135,193.15,345200002.0
2005-01-21 13:35:00,193.146,193.168,193.098,193.145,349699997.0
2005-01-21 13:40:00,193.151,193.187,193.125,193.153,275300000.0
2005-01-21 13:45:00,193.137,193.237,193.085,193.236,285900002.0
2005-01-21 13:50:00,193.267,193.424,193.245,193.38,312399999.0
2005-01-21 13:55:00,193.374,193.377,193.267,193.374,282100000.0
2005-01-21 14:00:00,193.356,193.513,193.296,193.511,221600000.0
2005-01-21 14:05:00,193.537,193.68,193.486,193.655,275399999.0
2005-01-21 14:10:00,193.639,193.65,193.518,193.562,251700000.0
2005-01-21 14:15:00,193.577,193.728,193.545,193.71,213300001.0
2005-01-21 14:20:00,193.718,193.743,193.626,193.63,245800001.0
2005-01-21 14:25:00,193.6,193.628,193.506,193.547,238900001.0
2005-01-21 14:30:00,193.53,193.61,193.51,193.589,298100000.0
2005-01-21 14:35:00,193.594,193.631,193.535,193.535,235400001.0
2005-01-21 14:40:00,193.533,193.678,193.52,193.657,283100002.0
2005-01-21 14:45:00,193.643,193.66,193.544,193.577,314400002.0
2005-01-21 14:50:00,193.54,193.603,193.488,193.541,292499998.0
2005-01-21 14:55:00,193.579,193.579,193.502,193.562,218800000.0
2005-01-21 15:00:00,193.544,193.562,193.47,193.491,213500001.0
2005-01-21 15:05:00,193.472,193.482,193.395,193.482,252500002.0
2005-01-21 15:10:00,193.479,193.588,193.455,193.547,250800001.0
2005-01-21 15:15:00,193.549,193.577,193.477,193.49,274299998.0
2005-01-21 15:20:00,193.505,193.553,193.478,193.538,227900001.0
2005-01-21 15:25:00,193.537,193.57,193.482,193.491,224699999.0
2005-01-21 15:30:00,193.477,193.478,193.415,193.449,308899998.0
2005-01-21 15:35:00,193.462,193.522,193.419,193.509,253400001.0
2005-01-21 15:40:00,193.522,193.527,193.434,193.503,325300000.0
2005-01-21 15:45:00,193.497,193.561,193.472,193.561,293399999.0
2005-01-21 15:50:00,193.548,193.717,193.509,193.648,252399999.0
2005-01-21 15:55:00,193.642,193.714,193.606,193.703,293200001.0
2005-01-21 16:00:00,193.682,193.682,193.59,193.595,238100001.0
2005-01-21 16:05:00,193.615,193.63,193.519,193.562,249800000.0
2005-01-21 16:10:00,193.516,193.606,193.502,193.573,260300000.0
2005-01-21 16:15:00,193.578,193.603,193.505,193.516,276500000.0
2005-01-21 16:20:00,193.509,193.605,193.494,193.58,274100000.0
2005-01-21 16:25:00,193.595,193.595,193.389,193.389,204400000.0
2005-01-21 16:30:00,193.386,193.436,193.386,193.405,268399998.0
2005-01-21 16:35:00,193.384,193.431,193.303,193.329,260600002.0
2005-01-21 16:40:00,193.316,193.414,193.298,193.332,243900001.0
2005-01-21 16:45:00,193.357,193.368,193.227,193.265,244699999.0
2005-01-21 16:50:00,193.263,193.287,192.928,192.928,299400002.0
2005-01-21 16:55:00,192.911,193.002,192.858,192.981,297600003.0
2005-01-21 17:00:00,192.974,193.098,192.929,193.088,331600002.0
2005-01-21 17:05:00,193.108,193.117,192.968,192.993,225599999.0
2005-01-21 17:10:00,192.98,193.064,192.977,193.042,281499999.0
2005-01-21 17:15:00,193.07,193.117,192.963,192.98,291500000.0
2005-01-21 17:20:00,192.994,193.01,192.905,192.946,161300000.0
2005-01-21 17:25:00,192.918,192.918,192.753,192.85,236500001.0
2005-01-21 17:30:00,192.872,192.872,192.74,192.775,227000000.0
2005-01-21 17:35:00,192.775,192.821,192.739,192.821,203400000.0
2005-01-21 17:40:00,192.814,192.982,192.808,192.949,173200000.0
2005-01-21 17:45:00,192.973,192.973,192.891,192.928,231900000.0
2005-01-21 17:50:00,192.942,193.044,192.9,193.017,246899999.0
2005-01-21 17:55:00,192.983,193.014,192.872,192.924,311800001.0
2005-01-21 18:00:00,192.951,193.024,192.879,192.95,2332699995.0
2005-01-21 18:05:00,192.967,192.996,192.914,192.943,3368900004.0
2005-01-21 18:10:00,192.945,192.961,192.809,192.825,2173900004.0
2005-01-21 18:15:00,192.832,192.893,192.807,192.871,2322199998.0
2005-01-21 18:20:00,192.863,192.93,192.621,192.683,3013200001.0
2005-01-21 18:25:00,192.691,192.861,192.665,192.783,2105100000.0
2005-01-21 18:30:00,192.792,192.853,192.677,192.797,1988099995.0
2005-01-21 18:35:00,192.799,192.907,192.793,192.817,1124000003.0
2005-01-21 18:40:00,192.786,192.83,192.577,192.635,1304199998.0
2005-01-21 18:45:00,192.616,192.707,192.587,192.699,865100003.0
2005-01-21 18:50:00,192.722,192.741,192.409,192.519,1138600000.0
2005-01-21 18:55:00,192.545,192.686,192.48,192.645,1149500001.0
2005-01-21 19:00:00,192.632,192.648,192.546,192.632,929000001.0
2005-01-21 19:05:00,192.627,192.678,192.604,192.646,1385300001.0
2005-01-21 19:10:00,192.66,192.869,192.6,192.868,606600001.0
2005-01-21 19:15:00,192.894,192.948,192.755,192.875,868499997.0
2005-01-21 19:20:00,192.875,192.92,192.828,192.873,1146300001.0
2005-01-21 19:25:00,192.879,192.892,192.846,192.864,1240000001.0
2005-01-21 19:30:00,192.866,192.867,192.743,192.763,1081899998.0
2005-01-21 19:35:00,192.767,192.835,192.732,192.767,1119200003.0
2005-01-21 19:40:00,192.775,192.817,192.716,192.795,1117499995.0
2005-01-21 19:45:00,192.8,192.92,192.767,192.888,856000002.0
2005-01-21 19:50:00,192.875,192.924,192.826,192.859,824999999.0
2005-01-21 19:55:00,192.869,193.018,192.795,192.995,837500001.0
2005-01-21 20:00:00,193.006,193.112,192.992,193.08,652699999.0
2005-01-21 20:05:00,193.072,193.178,193.017,193.14,820600000.0
2005-01-21 20:10:00,193.129,193.154,192.977,193.017,1318999999.0
2005-01-21 20:15:00,193.033,193.205,193.013,193.157,881599999.0
2005-01-21 20:20:00,193.155,193.196,193.048,193.07,937399999.0
2005-01-21 20:25:00,193.083,193.114,193.015,193.027,1691600001.0
2005-01-21 20:30:00,193.015,193.067,192.974,193.038,1737100001.0
2005-01-21 20:35:00,193.011,193.078,192.979,193.078,814500002.0
2005-01-21 20:40:00,193.094,193.125,193.017,193.048,1472800001.0
2005-01-21 20:45:00,193.049,193.108,192.995,193.048,1217700002.0
2005-01-21 20:50:00,193.082,193.092,193.024,193.047,1052800000.0
2005-01-21 20:55:00,193.045,193.088,192.986,193.041,1737099999.0
2005-01-21 21:00:00,193.039,193.067,193.02,193.03,1492099998.0
2005-01-21 21:05:00,193.031,193.118,193.025,193.092,776100002.0
2005-01-21 21:10:00,193.107,193.169,193.069,193.138,796700000.0
2005-01-21 21:15:00,193.152,193.154,193.039,193.115,1021299999.0
2005-01-21 21:20:00,193.099,193.127,193.044,193.075,1037199998.0
2005-01-21 21:25:00,193.102,193.12,192.97,193.119,806099999.0
2005-01-21 21:30:00,193.109,193.147,193.065,193.11,619600000.0
2005-01-21 21:35:00,193.083,193.098,193.017,193.022,300399999.0
2005-01-21 21:40:00,193.025,193.144,192.974,193.108,645999996.0
2005-01-21 21:45:00,193.088,193.111,193.02,193.033,537700003.0
2005-01-21 21:50:00,193.029,193.029,192.952,192.952,243400001.0
2005-01-21 21:55:00,192.981,192.99,192.915,192.917,348300001.0
2005-01-21 22:00:00,192.908,193.03,192.859,192.99,899000000.0
2005-01-21 22:05:00,192.971,192.993,192.899,192.97,311999998.0
2005-01-21 22:10:00,192.98,192.987,192.878,192.935,329100000.0
2005-01-21 22:15:00,192.876,192.987,192.876,192.962,562100001.0
2005-01-21 22:20:00,192.983,193.03,192.922,193.03,330300000.0
2005-01-21 22:25:00,193.019,193.043,192.966,192.979,528800003.0
2005-01-21 22:30:00,192.945,192.951,192.826,192.896,721600000.0
2005-01-21 22:35:00,192.892,192.943,192.884,192.915,342799999.0
2005-01-21 22:40:00,192.914,192.985,192.914,192.985,450200001.0
2005-01-21 22:45:00,192.975,193.034,192.944,192.977,317300000.0
2005-01-21 22:50:00,192.978,193.018,192.91,192.972,338600000.0
2005-01-21 22:55:00,192.956,193.026,192.937,192.982,386700000.0
2005-01-21 23:00:00,192.965,192.992,192.915,192.952,260300000.0
2005-01-21 23:05:00,192.941,192.971,192.92,192.969,145200001.0
2005-01-21 23:10:00,192.964,192.964,192.885,192.928,314999999.0
2005-01-21 23:15:00,192.898,192.917,192.844,192.89,219200002.0
2005-01-21 23:20:00,192.893,192.948,192.864,192.872,260700002.0
2005-01-21 23:25:00,192.886,192.901,192.831,192.835,272800002.0
2005-01-21 23:30:00,192.843,192.843,192.724,192.728,249500000.0
2005-01-21 23:35:00,192.745,192.804,192.725,192.775,237399998.0
2005-01-21 23:40:00,192.765,192.782,192.708,192.719,210000001.0
2005-01-21 23:45:00,192.708,192.721,192.637,192.672,316200003.0
2005-01-21 23:50:00,192.677,192.717,192.642,192.647,323999995.0
2005-01-21 23:55:00,192.662,192.748,192.592,192.748,202500000.0
2005-01-24 00:00:00,192.99,193.078,192.99,193.002,209300001.0
2005-01-24 00:05:00,193.013,193.053,193.0,193.035,188799999.0
2005-01-24 00:10:00,193.051,193.051,192.987,193.022,311600003.0
2005-01-24 00:15:00,193.03,193.051,192.958,193.035,309700000.0
2005-01-24 00:20:00,193.045,193.046,192.976,193.035,266700000.0
2005-01-24 00:25:00,193.052,193.052,192.987,192.998,289599999.0
2005-01-24 00:30:00,193.014,193.019,192.981,192.991,253999999.0
2005-01-24 00:35:00,193.047,193.052,192.987,193.0,175400000.0
2005-01-24 00:40:00,192.981,193.056,192.976,193.037,174700000.0
2005-01-24 00:45:00,193.045,193.087,192.97,193.059,150600000.0
2005-01-24 00:50:00,193.109,193.157,193.065,193.133,243400001.0
2005-01-24 00:55:00,193.114,193.123,193.042,193.108,215100000.0
2005-01-24 01:00:00,193.145,193.145,193.049,193.081,303000001.0
2005-01-24 01:05:00,193.038,193.091,193.014,193.035,186699998.0
2005-01-24 01:10:00,193.031,193.114,193.031,193.037,220100000.0
2005-01-24 01:15:00,193.078,193.087,192.963,193.009,213500000.0
2005-01-24 01:20:00,193.025,193.063,192.971,192.975,230900000.0
2005-01-24 01:25:00,192.973,193.039,192.95,193.02,211400001.0
2005-01-24 01:30:00,193.005,193.138,192.998,193.044,253500000.0
2005-01-24 01:35:00,193.071,193.163,193.071,193.121,256899999.0
2005-01-24 01:40:00,193.09,193.151,193.09,193.121,291700000.0
2005-01-24 01:45:00,193.122,193.172,193.068,193.131,260900000.0
2005-01-24 01:50:00,193.132,193.137,193.078,193.095,215199999.0
2005-01-24 01:55:00,193.076,193.076,192.939,193.004,293499999.0
2005-01-24 02:00:00,192.981,193.052,192.973,193.025,213599999.0
2005-01-24 02:05:00,193.04,193.042,192.965,193.0,246800002.0
2005-01-24 02:10:00,193.015,193.087,193.015,193.052,361199999.0
2005-01-24 02:15:00,192.998,193.127,192.998,193.105,249700000.0
2005-01-24 02:20:00,193.129,193.142,193.021,193.066,269300001.0
2005-01-24 02:25:00,193.062,193.103,193.02,193.086,261499999.0
2005-01-24 02:30:00,193.081,193.105,193.031,193.046,262899999.0
2005-01-24 02:35:00,193.051,193.081,193.002,193.075,288400000.0
2005-01-24 02:40:00,193.085,193.09,193.027,193.076,217300002.0
2005-01-24 02:45:00,193.035,193.11,193.024,193.087,243600002.0
2005-01-24 02:50:00,193.086,193.104,193.009,193.065,260100000.0
2005-01-24 02:55:00,193.025,193.047,192.855,192.892,301700001.0
2005-01-24 03:00:00,192.865,192.893,192.795,192.856,269299999.0
2005-01-24 03:05:00,192.813,192.855,192.751,192.8,295600000.0
2005-01-24 03:10:00,192.818,192.856,192.782,192.786,320899998.0
2005-01-24 03:15:00,192.767,192.789,192.694,192.694,218900000.0
2005-01-24 03:20:00,192.69,192.712,192.634,192.681,327400001.0
2005-01-24 03:25:00,192.672,192.727,192.64,192.689,206600001.0
2005-01-24 03:30:00,192.679,192.691,192.614,192.643,279300000.0
2005-01-24 03:35:00,192.654,192.685,192.591,192.651,228300000.0
2005-01-24 03:40:00,192.644,192.722,192.639,192.718,360600002.0
2005-01-24 03:45:00,192.734,192.782,192.707,192.735,218300001.0
2005-01-24 03:50:00,192.7,192.75,192.678,192.71,237799998.0
2005-01-24 03:55:00,192.711,192.765,192.676,192.754,222799999.0
2005-01-24 04:00:00,192.722,192.865,192.722,192.743,237699999.0
2005-01-24 04:05:00,192.709,192.771,192.687,192.741,341199999.0
2005-01-24 04:10:00,192.748,192.805,192.714,192.749,278599999.0
2005-01-24 04:15:00,192.784,192.784,192.693,192.765,228300001.0
2005-01-24 04:20:00,192.754,192.757,192.685,192.718,239500000.0
2005-01-24 04:25:00,192.723,192.735,192.675,192.697,220899999.0
2005-01-24 04:30:00,192.682,192.803,192.682,192.8,256300001.0
2005-01-24 04:35:00,192.793,192.866,192.771,192.845,244399999.0
2005-01-24 04:40:00,192.864,192.93,192.803,192.892,216200000.0
2005-01-24 04:45:00,192.876,192.94,192.851,192.911,283300001.0
2005-01-24 04:50:00,192.908,192.939,192.852,192.868,258600000.0
2005-01-24 04:55:00,192.866,192.9,192.852,192.872,181099999.0
2005-01-24 05:00:00,192.873,192.898,192.808,192.88,261100001.0
2005-01-24 05:05:00,192.899,192.917,192.856,192.868,277499999.0
2005-01-24 05:10:00,192.88,192.974,192.846,192.873,364200001.0
2005-01-24 05:15:00,192.886,192.955,192.863,192.949,213400000.0
2005-01-24 05:20:00,192.95,192.958,192.867,192.901,270300000.0
2005-01-24 05:25:00,192.918,192.945,192.871,192.932,259700000.0
2005-01-24 05:30:00,192.92,192.996,192.902,192.965,246699998.0
2005-01-24 05:35:00,192.966,192.995,192.931,192.981,306300000.0
2005-01-24 05:40:00,192.973,193.03,192.955,192.99,215200001.0
2005-01-24 05:45:00,192.97,193.035,192.954,193.032,223699999.0
2005-01-24 05:50:00,193.013,193.066,192.996,193.029,255900000.0
2005-01-24 05:55:00,193.031,193.073,193.009,193.04,275099997.0
2005-01-24 06:00:00,193.023,193.065,192.996,193.058,276700001.0
2005-01-24 06:05:00,193.077,193.111,193.04,193.072,311899999.0
2005-01-24 06:10:00,193.068,193.124,193.037,193.083,250099999.0
2005-01-24 06:15:00,193.063,193.096,193.044,193.06,225900001.0
2005-01-24 06:20:00,193.069,193.069,192.996,193.04,315700001.0
2005-01-24 06:25:00,193.039,193.093,193.007,193.081,312900000.0
2005-01-24 06:30:00,193.079,193.108,193.041,193.073,236499998.0
2005-01-24 06:35:00,193.067,193.103,193.034,193.063,211199999.0
2005-01-24 06:40:00,193.094,193.1,193.049,193.068,269800001.0
2005-01-24 06:45:00,193.074,193.084,192.997,193.016,221700001.0
2005-01-24 06:50:00,193.013,193.054,192.993,193.02,245899998.0
2005-01-24 06:55:00,192.98,193.027,192.933,192.974,218400000.0
2005-01-24 07:00:00,192.957,192.996,192.92,192.962,289700001.0
2005-01-24 07:05:00,192.934,193.013,192.934,193.013,225400001.0
2005-01-24 07:10:00,192.987,193.01,192.949,192.985,257700000.0
2005-01-24 07:15:00,192.971,193.03,192.928,192.959,301800002.0
2005-01-24 07:20:00,192.983,192.983,192.892,192.962,219300001.0
2005-01-24 07:25:00,192.968,192.97,192.88,192.907,262599999.0
2005-01-24 07:30:00,192.903,192.982,192.89,192.969,282899999.0
2005-01-24 07:35:00,192.942,192.976,192.911,192.966,204200001.0
2005-01-24 07:40:00,192.992,192.993,192.846,192.874,217400001.0
2005-01-24 07:45:00,192.901,192.95,192.846,192.883,198000000.0
2005-01-24 07:50:00,192.878,192.95,192.873,192.909,319899999.0
2005-01-24 07:55:00,192.887,192.997,192.887,192.973,268099999.0
2005-01-24 08:00:00,192.999,193.022,192.933,193.01,239800001.0
2005-01-24 08:05:00,192.998,193.066,192.984,193.03,248200001.0
2005-01-24 08:10:00,193.056,193.141,193.03,193.127,287499999.0
2005-01-24 08:15:00,193.125,193.17,193.097,193.158,211299999.0
2005-01-24 08:20:00,193.159,193.196,193.137,193.173,249199999.0
2005-01-24 08:25:00,193.135,193.182,193.117,193.176,264600000.0
2005-01-24 08:30:00,193.146,193.18,193.106,193.145,274200000.0
2005-01-24 08:35:00,193.134,193.155,193.069,193.114,263800000.0
2005-01-24 08:40:00,193.107,193.216,193.107,193.208,235899999.0
2005-01-24 08:45:00,193.176,193.184,193.117,193.134,261399998.0
2005-01-24 08:50:00,193.124,193.146,192.992,193.033,273299999.0
2005-01-24 08:55:00,193.031,193.057,192.991,193.008,208599999.0
2005-01-24 09:00:00,193.003,193.08,192.985,193.042,158300000.0
2005-01-24 09:05:00,193.067,193.074,192.857,192.983,213399996.0
2005-01-24 09:10:00,193.004,193.013,192.904,192.92,181400000.0
2005-01-24 09:15:00,192.916,192.981,192.877,192.962,292499997.0
2005-01-24 09:20:00,192.98,193.024,192.94,192.997,235900000.0
2005-01-24 09:25:00,193.002,193.031,192.906,192.931,287099998.0
2005-01-24 09:30:00,192.943,193.113,192.919,193.092,243100000.0
2005-01-24 09:35:00,193.078,193.135,193.069,193.126,281799997.0
2005-01-24 09:40:00,193.119,193.224,193.085,193.129,268900001.0
2005-01-24 09:45:00,193.11,193.135,193.062,193.112,227200000.0
2005-01-24 09:50:00,193.117,193.276,193.098,193.273,259100001.0
2005-01-24 09:55:00,193.25,193.39,193.24,193.372,227300001.0
2005-01-24 10:00:00,193.368,193.476,193.342,193.476,305499997.0
2005-01-24 10:05:00,193.49,193.524,193.427,193.445,263799999.0
2005-01-24 10:10:00,193.441,193.486,193.41,193.48,226099999.0
2005-01-24 10:15:00,193.463,193.492,193.396,193.438,191200000.0
2005-01-24 10:20:00,193.427,193.509,193.403,193.499,211100000.0
2005-01-24 10:25:00,193.499,193.536,193.467,193.532,330599999.0
2005-01-24 10:30:00,193.528,193.549,193.428,193.459,309500001.0
2005-01-24 10:35:00,193.442,193.5,193.4,193.475,277199999.0
2005-01-24 10:40:00,193.468,193.711,193.457,193.711,290100002.0
2005-01-24 10:45:00,193.745,193.758,193.547,193.568,298300001.0
2005-01-24 10:50:00,193.558,193.799,193.541,193.723,319700001.0
2005-01-24 10:55:00,193.731,193.794,193.694,193.764,292000000.0
2005-01-24 11:00:00,193.747,193.756,193.677,193.705,254199999.0
2005-01-24 11:05:00,193.69,193.777,193.65,193.747,217399999.0
2005-01-24 11:10:00,193.765,193.771,193.684,193.742,374400001.0
2005-01-24 11:15:00,193.716,193.742,193.64,193.668,301600000.0
2005-01-24 11:20:00,193.663,193.68,193.607,193.673,231099999.0
2005-01-24 11:25:00,193.645,193.65,193.557,193.649,299500001.0
2005-01-24 11:30:00,193.652,193.683,193.565,193.58,279500001.0
2005-01-24 11:35:00,193.575,193.659,193.575,193.634,237400002.0
2005-01-24 11:40:00,193.62,193.621,193.537,193.594,329900001.0
2005-01-24 11:45:00,193.59,193.728,193.587,193.728,207400000.0
2005-01-24 11:50:00,193.725,193.759,193.617,193.617,283000001.0
2005-01-24 11:55:00,193.583,193.607,193.492,193.494,224900001.0
2005-01-24 12:00:00,193.507,193.507,193.395,193.452,283100002.0
2005-01-24 12:05:00,193.443,193.458,193.354,193.355,317000000.0
2005-01-24 12:10:00,193.356,193.441,193.332,193.376,201000000.0
2005-01-24 12:15:00,193.365,193.427,193.34,193.374,364000001.0
2005-01-24 12:20:00,193.329,193.368,193.263,193.329,185399999.0
2005-01-24 12:25:00,193.337,193.341,193.112,193.183,216500001.0
2005-01-24 12:30:00,193.182,193.309,193.179,193.253,250900000.0
2005-01-24 12:35:00,193.237,193.425,193.194,193.404,335399999.0
2005-01-24 12:40:00,193.415,193.453,193.376,193.449,222400000.0
2005-01-24 12:45:00,193.464,193.478,193.389,193.403,315900000.0
2005-01-24 12:50:00,193.419,193.487,193.374,193.479,256499999.0
2005-01-24 12:55:00,193.447,193.486,193.406,193.478,350299998.0
2005-01-24 13:00:00,193.463,193.481,193.403,193.403,252899998.0
2005-01-24 13:05:00,193.409,193.409,193.332,193.359,359799996.0
2005-01-24 13:10:00,193.289,193.538,193.289,193.488,225400002.0
2005-01-24 13:15:00,193.481,193.517,193.385,193.4,284400000.0
2005-01-24 13:20:00,193.434,193.434,193.305,193.387,272799999.0
2005-01-24 13:25:00,193.346,193.39,193.206,193.251,281400001.0
2005-01-24 13:30:00,193.244,193.298,193.219,193.284,228400001.0
2005-01-24 13:35:00,193.277,193.281,193.163,193.174,209400001.0
2005-01-24 13:40:00,193.179,193.289,193.162,193.257,275000001.0
2005-01-24 13:45:00,193.247,193.288,193.2,193.273,188700000.0
2005-01-24 13:50:00,193.287,193.287,193.175,193.226,205100001.0
2005-01-24 13:55:00,193.237,193.298,193.211,193.284,299300001.0
2005-01-24 14:00:00,193.253,193.344,193.243,193.269,232399999.0
2005-01-24 14:05:00,193.28,193.373,193.238,193.241,209700001.0
2005-01-24 14:10:00,193.247,193.291,193.152,193.291,251400000.0
2005-01-24 14:15:00,193.295,193.295,193.225,193.247,205799999.0
2005-01-24 14:20:00,193.23,193.248,193.188,193.188,282800000.0
2005-01-24 14:25:00,193.21,193.252,193.159,193.25,195400001.0
2005-01-24 14:30:00,193.192,193.262,193.168,193.242,285499999.0
2005-01-24 14:35:00,193.259,193.259,193.184,193.22,282699999.0
2005-01-24 14:40:00,193.193,193.258,193.166,193.175,237499999.0
2005-01-24 14:45:00,193.187,193.255,193.183,193.255,199699999.0
2005-01-24 14:50:00,193.227,193.238,193.172,193.19,260200000.0
2005-01-24 14:55:00,193.208,193.265,193.161,193.161,272100000.0
2005-01-24 15:00:00,193.134,193.141,193.074,193.128,227200000.0
2005-01-24 15:05:00,193.101,193.144,193.012,193.083,193800000.0
2005-01-24 15:10:00,193.075,193.114,193.009,193.113,329700000.0
2005-01-24 15:15:00,193.094,193.178,193.084,193.128,275100002.0
2005-01-24 15:20:00,193.124,193.141,193.068,193.11,256600000.0
2005-01-24 15:25:00,193.126,193.148,193.094,193.144,223600000.0
2005-01-24 15:30:00,193.172,193.189,193.122,193.189,248400000.0
2005-01-24 15:35:00,193.158,193.313,193.15,193.266,275399999.0
2005-01-24 15:40:00,193.261,193.275,193.197,193.202,210900000.0
2005-01-24 15:45:00,193.195,193.249,193.175,193.2,197100000.0
2005-01-24 15:50:00,193.199,193.199,193.103,193.137,264700001.0
2005-01-24 15:55:00,193.143,193.158,193.072,193.149,275600003.0
2005-01-24 16:00:00,193.133,193.237,193.117,193.219,324199997.0
2005-01-24 16:05:00,193.22,193.251,193.146,193.175,180400000.0
2005-01-24 16:10:00,193.137,193.25,193.135,193.167,251300000.0
2005-01-24 16:15:00,193.192,193.296,193.175,193.184,231699999.0
2005-01-24 16:20:00,193.186,193.261,193.165,193.23,294299999.0
2005-01-24 16:25:00,193.238,193.26,193.045,193.071,182300000.0
2005-01-24 16:30:00,193.031,193.064,192.825,192.896,224200000.0
2005-01-24 16:35:00,192.909,192.911,192.727,192.891,250100001.0
2005-01-24 16:40:00,192.907,192.912,192.845,192.875,395700003.0
2005-01-24 16:45:00,192.87,192.925,192.858,192.911,235500000.0
2005-01-24 16:50:00,192.923,192.954,192.876,192.901,327000000.0
2005-01-24 16:55:00,192.899,192.948,192.832,192.857,296099999.0
2005-01-24 17:00:00,192.841,192.888,192.812,192.812,425100003.0
2005-01-24 17:05:00,192.845,192.864,192.762,192.835,305500002.0
2005-01-24 17:10:00,192.819,192.833,192.697,192.77,266999999.0
2005-01-24 17:15:00,192.8,192.83,192.731,192.745,237100001.0
2005-01-24 17:20:00,192.745,192.773,192.668,192.72,251800000.0
2005-01-24 17:25:00,192.707,192.83,192.685,192.816,246500001.0
2005-01-24 17:30:00,192.792,192.822,192.675,192.699,294700000.0
2005-01-24 17:35:00,192.683,192.789,192.599,192.789,319200000.0
2005-01-24 17:40:00,192.771,192.81,192.679,192.697,309199999.0
2005-01-24 17:45:00,192.706,192.822,192.662,192.77,216600000.0
2005-01-24 17:50:00,192.758,192.837,192.726,192.778,307900000.0
2005-01-24 17:55:00,192.782,192.807,192.675,192.675,265900002.0
2005-01-24 18:00:00,192.688,192.806,192.661,192.74,2387499999.0
2005-01-24 18:05:00,192.749,192.772,192.694,192.741,3327300001.0
2005-01-24 18:10:00,192.74,192.752,192.646,192.695,2286000004.0
2005-01-24 18:15:00,192.726,192.757,192.668,192.757,2493799994.0
2005-01-24 18:20:00,192.755,192.803,192.717,192.759,3082700008.0
2005-01-24 18:25:00,192.772,192.83,192.743,192.812,2169400005.0
2005-01-24 18:30:00,192.805,192.936,192.773,192.801,1959300006.0
2005-01-24 18:35:00,192.81,192.893,192.782,192.847,1111099998.0
2005-01-24 18:40:00,192.806,192.891,192.803,192.891,1425899997.0
2005-01-24 18:45:00,192.888,192.98,192.888,192.931,915200004.0
2005-01-24 18:50:00,192.926,192.928,192.815,192.834,1205000002.0
2005-01-24 18:55:00,192.843,192.85,192.707,192.763,1015599999.0
2005-01-24 19:00:00,192.752,192.791,192.701,192.743,938800003.0
2005-01-24 19:05:00,192.75,192.757,192.661,192.735,1381299998.0
2005-01-24 19:10:00,192.751,192.811,192.726,192.741,630099999.0
2005-01-24 19:15:00,192.712,192.761,192.684,192.759,934299998.0
2005-01-24 19:20:00,192.758,192.823,192.726,192.795,968899998.0
2005-01-24 19:25:00,192.809,192.899,192.788,192.818,1236999999.0
2005-01-24 19:30:00,192.815,192.928,192.801,192.865,1044499999.0
2005-01-24 19:35:00,192.845,192.868,192.799,192.838,989800003.0
2005-01-24 19:40:00,192.851,192.852,192.725,192.727,1195899996.0
2005-01-24 19:45:00,192.731,192.759,192.694,192.724,745999999.0
2005-01-24 19:50:00,192.714,192.816,192.7,192.794,902599997.0
2005-01-24 19:55:00,192.806,192.855,192.758,192.817,811900003.0
2005-01-24 20:00:00,192.825,192.85,192.78,192.818,680200003.0
2005-01-24 20:05:00,192.816,192.877,192.796,192.855,816299998.0
2005-01-24 20:10:00,192.834,192.87,192.77,192.841,1280400002.0
2005-01-24 20:15:00,192.84,192.873,192.825,192.854,922400003.0
2005-01-24 20:20:00,192.866,192.914,192.823,192.869,952500001.0
2005-01-24 20:25:00,192.869,192.921,192.831,192.892,1564799997.0
2005-01-24 20:30:00,192.885,192.918,192.784,192.844,1912700000.0
2005-01-24 20:35:00,192.833,192.924,192.828,192.882,757200000.0
2005-01-24 20:40:00,192.882,192.955,192.843,192.955,1512800005.0
2005-01-24 20:45:00,192.955,193.021,192.936,192.991,1112799998.0
2005-01-24 20:50:00,192.977,192.996,192.92,192.968,963499999.0
2005-01-24 20:55:00,192.946,192.981,192.91,192.93,1628199998.0
2005-01-24 21:00:00,192.936,192.951,192.872,192.934,1496499998.0
2005-01-24 21:05:00,192.926,192.957,192.862,192.918,678499999.0
2005-01-24 21:10:00,192.937,192.962,192.867,192.962,720600000.0
2005-01-24 21:15:00,192.928,192.964,192.901,192.915,1016199999.0
2005-01-24 21:20:00,192.908,192.939,192.818,192.864,1085100000.0
2005-01-24 21:25:00,192.87,192.911,192.802,192.828,933000004.0
2005-01-24 21:30:00,192.844,192.942,192.804,192.934,556300000.0
2005-01-24 21:35:00,192.942,193.009,192.906,192.988,307500000.0
2005-01-24 21:40:00,192.987,193.005,192.931,192.97,539400002.0
2005-01-24 21:45:00,192.985,193.107,192.956,193.103,497600003.0
2005-01-24 21:50:00,193.129,193.129,193.055,193.078,350100001.0
2005-01-24 21:55:00,193.085,193.131,193.013,193.045,366999999.0
2005-01-24 22:00:00,193.026,193.028,192.908,192.965,878700003.0
2005-01-24 22:05:00,192.963,193.06,192.95,193.059,275100001.0
2005-01-24 22:10:00,193.054,193.067,192.996,192.996,300900001.0
2005-01-24 22:15:00,192.978,193.032,192.942,192.983,631900003.0
2005-01-24 22:20:00,192.975,192.975,192.891,192.945,277000002.0
2005-01-24 22:25:00,192.927,192.959,192.88,192.9,442600001.0
2005-01-24 22:30:00,192.901,192.904,192.82,192.837,694200001.0
2005-01-24 22:35:00,192.881,192.911,192.838,192.882,328400002.0
2005-01-24 22:40:00,192.89,192.931,192.862,192.897,379899999.0
2005-01-24 22:45:00,192.87,192.942,192.87,192.918,319700000.0
2005-01-24 22:50:00,192.912,192.991,192.899,192.95,317100000.0
2005-01-24 22:55:00,192.949,192.973,192.889,192.946,323800002.0
2005-01-24 23:00:00,192.933,192.957,192.893,192.947,249899999.0
2005-01-24 23:05:00,192.942,192.98,192.91,192.973,198300000.0
2005-01-24 23:10:00,192.947,192.977,192.877,192.942,325500000.0
2005-01-24 23:15:00,192.954,192.982,192.911,192.975,224599999.0
2005-01-24 23:20:00,192.934,192.943,192.853,192.899,233000000.0
2005-01-24 23:25:00,192.911,192.963,192.888,192.892,204000000.0
2005-01-24 23:30:00,192.918,192.918,192.841,192.852,243300002.0
2005-01-24 23:35:00,192.864,192.928,192.837,192.911,230000000.0
2005-01-24 23:40:00,192.925,192.992,192.885,192.945,206999999.0
2005-01-24 23:45:00,192.974,193.082,192.958,192.964,307199999.0
2005-01-24 23:50:00,192.995,193.004,192.872,192.902,245900003.0
2005-01-24 23:55:00,192.85,193.039,192.795,192.98,215900000.0
2005-01-25 00:00:00,193.014,193.041,192.97,193.024,280199998.0
2005-01-25 00:05:00,192.998,193.008,192.817,192.898,255300002.0
2005-01-25 00:10:00,192.883,192.899,192.809,192.857,262600000.0
2005-01-25 00:15:00,192.842,192.879,192.749,192.771,252600001.0
2005-01-25 00:20:00,192.758,192.834,192.73,192.825,292300000.0
2005-01-25 00:25:00,192.837,192.875,192.782,192.812,267000001.0
2005-01-25 00:30:00,192.908,192.908,192.807,192.884,281800000.0
2005-01-25 00:35:00,192.814,192.852,192.777,192.817,239799999.0
2005-01-25 00:40:00,192.792,192.826,192.732,192.802,186000000.0
2005-01-25 00:45:00,192.745,192.821,192.687,192.741,194100001.0
2005-01-25 00:50:00,192.736,192.826,192.702,192.792,276900001.0
2005-01-25 00:55:00,192.776,192.817,192.744,192.79,203000001.0
2005-01-25 01:00:00,192.75,192.842,192.743,192.766,291399999.0
2005-01-25 01:05:00,192.806,192.83,192.699,192.717,203200001.0
2005-01-25 01:10:00,192.69,192.833,192.69,192.782,228500001.0
2005-01-25 01:15:00,192.818,192.818,192.602,192.622,224600001.0
2005-01-25 01:20:00,192.626,192.629,192.455,192.58,293199999.0
2005-01-25 01:25:00,192.574,192.667,192.499,192.616,185000000.0
2005-01-25 01:30:00,192.609,192.616,192.507,192.507,217500000.0
2005-01-25 01:35:00,192.498,192.593,192.495,192.567,236100001.0
2005-01-25 01:40:00,192.592,192.592,192.45,192.465,238000001.0
2005-01-25 01:45:00,192.447,192.559,192.447,192.547,257900003.0
2005-01-25 01:50:00,192.544,192.631,192.53,192.618,311400000.0
2005-01-25 01:55:00,192.626,192.782,192.609,192.765,230399999.0
2005-01-25 02:00:00,192.757,192.777,192.681,192.714,219500001.0
2005-01-25 02:05:00,192.701,192.722,192.666,192.705,262100001.0
2005-01-25 02:10:00,192.669,192.813,192.669,192.763,299400002.0
2005-01-25 02:15:00,192.795,192.8,192.698,192.73,244199999.0
2005-01-25 02:20:00,192.752,192.771,192.688,192.735,225700000.0
2005-01-25 02:25:00,192.664,192.74,192.662,192.709,323400002.0
2005-01-25 02:30:00,192.743,192.772,192.703,192.736,199500001.0
2005-01-25 02:35:00,192.742,192.77,192.706,192.77,276999999.0
2005-01-25 02:40:00,192.75,192.859,192.735,192.85,212900001.0
2005-01-25 02:45:00,192.825,192.868,192.783,192.806,203600000.0
2005-01-25 02:50:00,192.783,192.86,192.775,192.842,239799999.0
2005-01-25 02:55:00,192.812,192.888,192.798,192.856,247000000.0
2005-01-25 03:00:00,192.848,192.977,192.842,192.859,258700001.0
2005-01-25 03:05:00,192.887,192.894,192.752,192.76,215000000.0
2005-01-25 03:10:00,192.788,192.842,192.774,192.782,284099999.0
2005-01-25 03:15:00,192.802,192.835,192.751,192.825,243899999.0
2005-01-25 03:20:00,192.813,192.927,192.81,192.892,252500000.0
2005-01-25 03:25:00,192.882,192.987,192.835,192.9,268000001.0
2005-01-25 03:30:00,192.934,192.992,192.873,192.983,235700001.0
2005-01-25 03:35:00,192.989,193.021,192.93,192.963,254299999.0
2005-01-25 03:40:00,192.992,193.004,192.833,192.833,240100000.0
2005-01-25 03:45:00,192.793,192.965,192.791,192.94,271500001.0
2005-01-25 03:50:00,192.955,192.965,192.875,192.912,185800001.0
2005-01-25 03:55:00,192.93,192.989,192.851,192.968,229400000.0
2005-01-25 04:00:00,192.948,193.054,192.91,193.054,212000001.0
2005-01-25 04:05:00,193.051,193.08,192.99,193.019,225400001.0
2005-01-25 04:10:00,193.044,193.118,193.01,193.095,243100000.0
2005-01-25 04:15:00,193.123,193.148,193.025,193.103,232100001.0
2005-01-25 04:20:00,193.102,193.114,193.04,193.08,312300003.0
2005-01-25 04:25:00,193.049,193.069,192.998,193.02,258500002.0
2005-01-25 04:30:00,193.041,193.098,193.024,193.062,266999999.0
2005-01-25 04:35:00,193.066,193.072,193.012,193.07,210000001.0
2005-01-25 04:40:00,193.054,193.069,192.979,193.01,239900001.0
2005-01-25 04:45:00,193.015,193.14,192.998,193.13,215999998.0
2005-01-25 04:50:00,193.124,193.128,193.041,193.093,191699999.0
2005-01-25 04:55:00,193.088,193.103,193.027,193.096,188599999.0
2005-01-25 05:00:00,193.114,193.114,193.008,193.02,198100000.0
2005-01-25 05:05:00,193.003,193.016,192.95,192.95,330799998.0
2005-01-25 05:10:00,193.012,193.017,192.968,193.009,284300001.0
2005-01-25 05:15:00,193.006,193.006,192.927,192.967,184400001.0
2005-01-25 05:20:00,192.964,193.035,192.905,192.999,257300000.0
2005-01-25 05:25:00,193.001,193.02,192.932,192.992,287800000.0
2005-01-25 05:30:00,192.986,192.992,192.923,192.976,272300000.0
2005-01-25 05:35:00,192.962,193.009,192.937,192.992,227400001.0
2005-01-25 05:40:00,192.992,193.016,192.946,192.952,297900002.0
2005-01-25 05:45:00,192.932,193.02,192.929,193.0,187300001.0
2005-01-25 05:50:00,192.982,193.062,192.97,193.017,300900000.0
2005-01-25 05:55:00,193.03,193.06,192.94,192.94,294000001.0
2005-01-25 06:00:00,192.949,193.022,192.941,193.022,205399999.0
2005-01-25 06:05:00,192.983,193.07,192.962,193.004,219300000.0
2005-01-25 06:10:00,193.004,193.031,192.968,193.016,368099997.0
2005-01-25 06:15:00,192.994,193.039,192.944,192.989,213300000.0
2005-01-25 06:20:00,192.975,193.023,192.931,192.991,374099999.0
2005-01-25 06:25:00,192.981,193.059,192.981,193.026,298699999.0
2005-01-25 06:30:00,193.039,193.073,192.957,193.031,263300002.0
2005-01-25 06:35:00,192.999,193.043,192.969,192.988,228699999.0
2005-01-25 06:40:00,193.022,193.053,192.967,193.037,311500001.0
2005-01-25 06:45:00,193.014,193.072,192.981,193.051,346099998.0
2005-01-25 06:50:00,193.075,193.132,193.059,193.12,245900002.0
2005-01-25 06:55:00,193.117,193.156,193.059,193.071,285499998.0
2005-01-25 07:00:00,193.073,193.073,192.976,193.051,184200000.0
2005-01-25 07:05:00,193.071,193.071,192.959,193.05,300600000.0
2005-01-25 07:10:00,193.03,193.111,193.006,193.111,293600002.0
2005-01-25 07:15:00,193.088,193.14,193.078,193.128,280599999.0
2005-01-25 07:20:00,193.126,193.15,193.089,193.115,302400001.0
2005-01-25 07:25:00,193.096,193.126,193.028,193.102,238099999.0
2005-01-25 07:30:00,193.133,193.17,193.081,193.124,221700001.0
2005-01-25 07:35:00,193.129,193.129,193.061,193.067,243299999.0
2005-01-25 07:40:00,193.106,193.174,193.051,193.16,225300000.0
2005-01-25 07:45:00,193.165,193.176,193.101,193.15,234900000.0
2005-01-25 07:50:00,193.146,193.191,193.105,193.16,211000000.0
2005-01-25 07:55:00,193.136,193.151,193.02,193.111,325599999.0
2005-01-25 08:00:00,193.128,193.143,193.055,193.102,294600000.0
2005-01-25 08:05:00,193.098,193.14,193.077,193.123,198300000.0
2005-01-25 08:10:00,193.095,193.107,193.007,193.065,272700000.0
2005-01-25 08:15:00,193.051,193.134,193.043,193.111,300400003.0
2005-01-25 08:20:00,193.119,193.234,193.08,193.144,305100002.0
2005-01-25 08:25:00,193.133,193.319,193.133,193.243,193000001.0
2005-01-25 08:30:00,193.265,193.333,193.221,193.333,254400000.0
2005-01-25 08:35:00,193.321,193.369,193.247,193.353,207700000.0
2005-01-25 08:40:00,193.358,193.409,193.31,193.365,270900000.0
2005-01-25 08:45:00,193.318,193.444,193.247,193.444,384799999.0
2005-01-25 08:50:00,193.49,193.516,193.382,193.442,214800000.0
2005-01-25 08:55:00,193.429,193.438,193.307,193.334,216200000.0
2005-01-25 09:00:00,193.345,193.43,193.308,193.376,208100001.0
2005-01-25 09:05:00,193.385,193.395,193.161,193.248,316299998.0
2005-01-25 09:10:00,193.297,193.297,193.189,193.269,228799998.0
2005-01-25 09:15:00,193.287,193.347,193.261,193.322,247100001.0
2005-01-25 09:20:00,193.315,193.356,193.266,193.313,220599999.0
2005-01-25 09:25:00,193.327,193.418,193.274,193.413,279400001.0
2005-01-25 09:30:00,193.442,193.496,193.365,193.39,278800001.0
2005-01-25 09:35:00,193.378,193.391,193.325,193.346,291200001.0
2005-01-25 09:40:00,193.349,193.482,193.332,193.482,243600001.0
2005-01-25 09:45:00,193.49,193.588,193.449,193.458,225899999.0
2005-01-25 09:50:00,193.468,193.795,193.454,193.719,233100002.0
2005-01-25 09:55:00,193.737,193.744,193.652,193.689,261700000.0
2005-01-25 10:00:00,193.674,193.749,193.67,193.678,283599999.0
2005-01-25 10:05:00,193.679,193.731,193.636,193.724,217900001.0
2005-01-25 10:10:00,193.734,193.759,193.693,193.759,303599999.0
2005-01-25 10:15:00,193.756,193.756,193.659,193.725,196700001.0
2005-01-25 10:20:00,193.725,193.728,193.633,193.643,271200001.0
2005-01-25 10:25:00,193.642,193.794,193.625,193.763,243599999.0
2005-01-25 10:30:00,193.801,193.968,193.773,193.932,315099998.0
2005-01-25 10:35:00,193.902,193.92,193.819,193.92,190800000.0
2005-01-25 10:40:00,193.922,193.944,193.837,193.851,347000002.0
2005-01-25 10:45:00,193.88,193.88,193.778,193.794,322000002.0
2005-01-25 10:50:00,193.796,193.886,193.787,193.886,244500001.0
2005-01-25 10:55:00,193.902,193.96,193.888,193.908,340600001.0
2005-01-25 11:00:00,193.898,193.946,193.815,193.862,244500000.0
2005-01-25 11:05:00,193.862,193.906,193.828,193.835,185500001.0
2005-01-25 11:10:00,193.844,193.873,193.805,193.873,254099997.0
2005-01-25 11:15:00,193.861,193.976,193.844,193.911,266299999.0
2005-01-25 11:20:00,193.905,194.012,193.904,193.979,215700000.0
2005-01-25 11:25:00,193.96,193.983,193.844,193.875,224400000.0
2005-01-25 11:30:00,193.889,193.97,193.869,193.967,268299999.0
2005-01-25 11:35:00,193.932,193.938,193.836,193.842,292799998.0
2005-01-25 11:40:00,193.827,193.881,193.743,193.743,248399999.0
2005-01-25 11:45:00,193.744,193.763,193.687,193.727,254599999.0
2005-01-25 11:50:00,193.721,193.749,193.65,193.71,238500000.0
2005-01-25 11:55:00,193.705,193.725,193.576,193.601,275399999.0
2005-01-25 12:00:00,193.609,193.66,193.581,193.66,213200002.0
2005-01-25 12:05:00,193.645,193.819,193.632,193.784,218300000.0
2005-01-25 12:10:00,193.785,193.83,193.764,193.809,216000000.0
2005-01-25 12:15:00,193.806,193.943,193.796,193.866,290699999.0
2005-01-25 12:20:00,193.833,193.883,193.815,193.86,283700001.0
2005-01-25 12:25:00,193.844,194.004,193.821,194.001,276500001.0
2005-01-25 12:30:00,194.003,194.157,194.003,194.084,234000003.0
2005-01-25 12:35:00,194.076,194.314,194.048,194.257,320800000.0
2005-01-25 12:40:00,194.217,194.217,194.019,194.048,207100000.0
2005-01-25 12:45:00,194.058,194.058,193.917,193.972,260499999.0
2005-01-25 12:50:00,193.988,194.077,193.951,194.077,234799999.0
2005-01-25 12:55:00,194.056,194.208,193.997,194.178,308599998.0
2005-01-25 13:00:00,194.184,194.227,194.087,194.134,272599998.0
2005-01-25 13:05:00,194.169,194.445,194.139,194.415,244100000.0
2005-01-25 13:10:00,194.43,194.44,194.301,194.337,281700000.0
2005-01-25 13:15:00,194.359,194.384,194.262,194.295,339400002.0
2005-01-25 13:20:00,194.327,194.448,194.289,194.415,320499999.0
2005-01-25 13:25:00,194.403,194.439,194.266,194.286,272800000.0
2005-01-25 13:30:00,194.266,194.421,194.25,194.399,359600003.0
2005-01-25 13:35:00,194.397,194.415,194.344,194.344,291500000.0
2005-01-25 13:40:00,194.378,194.378,194.317,194.342,308800001.0
2005-01-25 13:45:00,194.343,194.36,194.256,194.272,190600000.0
2005-01-25 13:50:00,194.279,194.352,194.247,194.341,272999998.0
2005-01-25 13:55:00,194.336,194.442,194.332,194.367,339499998.0
2005-01-25 14:00:00,194.371,194.43,194.335,194.41,234399999.0
2005-01-25 14:05:00,194.401,194.444,194.354,194.357,225900000.0
2005-01-25 14:10:00,194.331,194.455,194.322,194.44,217900000.0
2005-01-25 14:15:00,194.425,194.439,194.335,194.398,207500000.0
2005-01-25 14:20:00,194.397,194.449,194.371,194.411,267900001.0
2005-01-25 14:25:00,194.425,194.425,194.324,194.355,279200002.0
2005-01-25 14:30:00,194.345,194.345,194.194,194.194,231900000.0
2005-01-25 14:35:00,194.193,194.306,194.183,194.245,327899999.0
2005-01-25 14:40:00,194.211,194.28,194.196,194.251,243400000.0
2005-01-25 14:45:00,194.28,194.343,194.125,194.125,249000001.0
2005-01-25 14:50:00,194.138,194.232,194.112,194.176,319200000.0
2005-01-25 14:55:00,194.188,194.213,194.098,194.127,277400002.0
2005-01-25 15:00:00,194.122,194.148,194.018,194.067,254899999.0
2005-01-25 15:05:00,194.052,194.064,193.899,193.932,192200000.0
2005-01-25 15:10:00,193.923,193.983,193.816,193.825,291199999.0
2005-01-25 15:15:00,193.795,193.919,193.748,193.919,228800002.0
2005-01-25 15:20:00,193.939,193.962,193.848,193.928,277900000.0
2005-01-25 15:25:00,193.953,193.953,193.846,193.903,246200000.0
2005-01-25 15:30:00,193.9,193.941,193.849,193.926,330200002.0
2005-01-25 15:35:00,193.917,193.927,193.788,193.814,211400003.0
2005-01-25 15:40:00,193.805,193.847,193.671,193.671,243900000.0
2005-01-25 15:45:00,193.69,193.886,193.69,193.886,291100004.0
2005-01-25 15:50:00,193.884,193.932,193.87,193.92,267700001.0
2005-01-25 15:55:00,193.914,193.996,193.901,193.975,274500000.0
2005-01-25 16:00:00,193.986,194.037,193.959,194.029,193400000.0
2005-01-25 16:05:00,194.034,194.112,193.992,194.05,222200001.0
2005-01-25 16:10:00,194.028,194.168,194.016,194.122,292800002.0
2005-01-25 16:15:00,194.121,194.329,194.113,194.232,314200001.0
2005-01-25 16:20:00,194.202,194.256,194.193,194.218,294100002.0
2005-01-25 16:25:00,194.239,194.292,194.168,194.218,237100001.0
2005-01-25 16:30:00,194.215,194.22,194.151,194.179,313099999.0
2005-01-25 16:35:00,194.142,194.159,194.069,194.11,317200000.0
2005-01-25 16:40:00,194.082,194.133,194.053,194.053,293200001.0
2005-01-25 16:45:00,194.075,194.141,194.061,194.125,214600000.0
2005-01-25 16:50:00,194.133,194.187,194.127,194.163,232700000.0
2005-01-25 16:55:00,194.18,194.36,194.157,194.36,331300000.0
2005-01-25 17:00:00,194.288,194.368,194.247,194.289,253400000.0
2005-01-25 17:05:00,194.287,194.345,194.232,194.294,211200001.0
2005-01-25 17:10:00,194.309,194.469,194.2,194.355,246900001.0
2005-01-25 17:15:00,194.348,194.39,194.25,194.252,302599998.0
2005-01-25 17:20:00,194.25,194.251,194.121,194.204,216600000.0
2005-01-25 17:25:00,194.201,194.211,194.09,194.167,256300000.0
2005-01-25 17:30:00,194.155,194.235,194.139,194.156,257199998.0
2005-01-25 17:35:00,194.106,194.261,194.065,194.261,252800000.0
2005-01-25 17:40:00,194.243,194.337,194.08,194.137,285599999.0
2005-01-25 17:45:00,194.145,194.165,194.028,194.064,273700002.0
2005-01-25 17:50:00,194.046,194.208,194.024,194.168,247900002.0
2005-01-25 17:55:00,194.143,194.176,194.04,194.058,206399999.0
2005-01-25 18:00:00,194.026,194.054,193.925,193.945,2281899994.0
2005-01-25 18:05:00,193.935,193.968,193.848,193.895,3233600006.0
2005-01-25 18:10:00,193.88,193.982,193.861,193.937,2207999998.0
2005-01-25 18:15:00,193.932,194.0,193.902,193.99,2462600000.0
2005-01-25 18:20:00,194.012,194.012,193.899,193.953,2990699997.0
2005-01-25 18:25:00,193.961,194.071,193.92,194.045,2050900002.0
2005-01-25 18:30:00,194.028,194.148,194.0,194.09,1945699994.0
2005-01-25 18:35:00,194.07,194.151,194.048,194.12,1251500000.0
2005-01-25 18:40:00,194.098,194.208,194.094,194.183,1263200002.0
2005-01-25 18:45:00,194.195,194.262,194.159,194.189,906299998.0
2005-01-25 18:50:00,194.212,194.255,194.138,194.163,1161799998.0
2005-01-25 18:55:00,194.213,194.272,194.157,194.176,1037000000.0
2005-01-25 19:00:00,194.171,194.254,194.096,194.133,916000001.0
2005-01-25 19:05:00,194.124,194.164,193.928,193.994,1287499997.0
2005-01-25 19:10:00,193.999,194.153,193.957,194.032,629700002.0
2005-01-25 19:15:00,194.061,194.098,193.959,193.959,804099998.0
2005-01-25 19:20:00,193.972,194.076,193.925,194.047,1080900002.0
2005-01-25 19:25:00,194.077,194.255,194.027,194.229,1197499999.0
2005-01-25 19:30:00,194.257,194.305,194.211,194.288,1066199999.0
2005-01-25 19:35:00,194.266,194.454,194.221,194.354,1162899998.0
2005-01-25 19:40:00,194.342,194.399,194.291,194.3,1149600002.0
2005-01-25 19:45:00,194.338,194.338,194.229,194.232,695700002.0
2005-01-25 19:50:00,194.28,194.298,194.214,194.265,775599998.0
2005-01-25 19:55:00,194.276,194.334,194.238,194.264,842700003.0
2005-01-25 20:00:00,194.255,194.289,194.22,194.228,615499999.0
2005-01-25 20:05:00,194.221,194.277,194.173,194.217,901499996.0
2005-01-25 20:10:00,194.204,194.255,194.171,194.218,1384699999.0
2005-01-25 20:15:00,194.231,194.231,194.121,194.121,956399998.0
2005-01-25 20:20:00,194.151,194.211,194.151,194.178,892100001.0
2005-01-25 20:25:00,194.18,194.207,194.116,194.158,1678899998.0
2005-01-25 20:30:00,194.153,194.242,194.122,194.233,1827500001.0
2005-01-25 20:35:00,194.249,194.308,194.198,194.259,784099999.0
2005-01-25 20:40:00,194.269,194.296,194.201,194.289,1507900003.0
2005-01-25 20:45:00,194.318,194.387,194.307,194.346,990599999.0
2005-01-25 20:50:00,194.363,194.385,194.267,194.321,1121099999.0
2005-01-25 20:55:00,194.31,194.316,194.199,194.273,1669499996.0
2005-01-25 21:00:00,194.281,194.303,194.21,194.268,1375799998.0
2005-01-25 21:05:00,194.276,194.286,194.146,194.226,765199997.0
2005-01-25 21:10:00,194.229,194.254,194.167,194.245,811300000.0
2005-01-25 21:15:00,194.231,194.268,194.2,194.263,1195500001.0
2005-01-25 21:20:00,194.258,194.267,194.183,194.22,1205900001.0
2005-01-25 21:25:00,194.224,194.246,194.191,194.208,718300000.0
2005-01-25 21:30:00,194.206,194.251,194.164,194.175,446400000.0
2005-01-25 21:35:00,194.168,194.214,194.119,194.214,322700000.0
2005-01-25 21:40:00,194.221,194.265,194.169,194.239,511500000.0
2005-01-25 21:45:00,194.237,194.249,194.166,194.229,577400001.0
2005-01-25 21:50:00,194.259,194.298,194.221,194.281,371899999.0
2005-01-25 21:55:00,194.299,194.304,194.097,194.132,399000000.0
2005-01-25 22:00:00,194.127,194.192,194.123,194.166,820599999.0
2005-01-25 22:05:00,194.178,194.291,194.142,194.286,311500001.0
2005-01-25 22:10:00,194.287,194.303,194.218,194.26,329099999.0
2005-01-25 22:15:00,194.251,194.274,194.165,194.165,669800004.0
2005-01-25 22:20:00,194.162,194.209,194.04,194.12,309000000.0
2005-01-25 22:25:00,194.112,194.145,194.081,194.103,567600001.0
2005-01-25 22:30:00,194.092,194.158,194.079,194.121,691399999.0
2005-01-25 22:35:00,194.1,194.149,194.068,194.095,262399999.0
2005-01-25 22:40:00,194.116,194.144,194.067,194.122,388199999.0
2005-01-25 22:45:00,194.119,194.136,194.074,194.119,352599998.0
2005-01-25 22:50:00,194.144,194.156,194.058,194.085,382800000.0
2005-01-25 22:55:00,194.093,194.106,194.008,194.026,396799998.0
2005-01-25 23:00:00,193.982,194.006,193.929,194.005,272600000.0
2005-01-25 23:05:00,193.966,194.017,193.942,193.995,171500000.0
2005-01-25 23:10:00,193.975,194.005,193.943,193.97,366000001.0
2005-01-25 23:15:00,193.966,193.983,193.914,193.922,275700000.0
2005-01-25 23:20:00,193.934,193.974,193.892,193.962,240400001.0
2005-01-25 23:25:00,193.959,193.983,193.918,193.943,302999998.0
2005-01-25 23:30:00,193.957,193.963,193.874,193.874,206500000.0
2005-01-25 23:35:00,193.905,193.923,193.873,193.914,183600000.0
2005-01-25 23:40:00,193.909,193.925,193.821,193.821,250700000.0
2005-01-25 23:45:00,193.833,193.862,193.782,193.843,237999999.0
2005-01-25 23:50:00,193.831,193.957,193.809,193.862,222999998.0
2005-01-25 23:55:00,193.866,193.96,193.859,193.96,285900000.0
2005-01-26 00:00:00,193.986,194.027,193.949,193.995,286000002.0
2005-01-26 00:05:00,193.953,194.097,193.943,194.097,245699999.0
2005-01-26 00:10:00,194.066,194.088,193.964,193.964,240100001.0
2005-01-26 00:15:00,193.95,194.095,193.911,194.063,244000000.0
2005-01-26 00:20:00,194.06,194.075,193.987,194.038,250700000.0
2005-01-26 00:25:00,194.03,194.074,193.973,194.028,280500000.0
2005-01-26 00:30:00,194.024,194.058,193.995,194.058,194900000.0
2005-01-26 00:35:00,194.064,194.102,194.011,194.045,205200000.0
2005-01-26 00:40:00,194.029,194.059,193.821,193.842,234800001.0
2005-01-26 00:45:00,193.847,193.882,193.799,193.831,210800000.0
2005-01-26 00:50:00,193.836,193.879,193.791,193.823,299500000.0
2005-01-26 00:55:00,193.817,193.858,193.775,193.78,297600001.0
2005-01-26 01:00:00,193.792,193.846,193.744,193.832,239800000.0
2005-01-26 01:05:00,193.831,193.872,193.788,193.853,253500002.0
2005-01-26 01:10:00,193.848,193.881,193.8,193.851,390300000.0
2005-01-26 01:15:00,193.877,193.877,193.73,193.834,230600000.0
2005-01-26 01:20:00,193.835,193.835,193.772,193.785,218799998.0
2005-01-26 01:25:00,193.809,193.865,193.806,193.864,215499999.0
2005-01-26 01:30:00,193.896,193.899,193.812,193.858,233700001.0
2005-01-26 01:35:00,193.81,193.906,193.771,193.814,262800000.0
2005-01-26 01:40:00,193.814,193.862,193.791,193.821,246499998.0
2005-01-26 01:45:00,193.793,193.852,193.739,193.843,251700001.0
2005-01-26 01:50:00,193.821,193.852,193.769,193.839,221000001.0
2005-01-26 01:55:00,193.827,193.938,193.794,193.902,271200002.0
2005-01-26 02:00:00,193.909,193.909,193.83,193.854,234799997.0
2005-01-26 02:05:00,193.879,193.92,193.844,193.906,321300001.0
2005-01-26 02:10:00,193.905,193.915,193.848,193.877,259700001.0
2005-01-26 02:15:00,193.866,193.91,193.83,193.902,261500000.0
2005-01-26 02:20:00,193.932,193.948,193.855,193.857,178499999.0
2005-01-26 02:25:00,193.861,193.877,193.766,193.822,324500002.0
2005-01-26 02:30:00,193.807,193.851,193.777,193.834,188900000.0
2005-01-26 02:35:00,193.814,193.816,193.755,193.79,244900001.0
2005-01-26 02:40:00,193.777,193.812,193.748,193.785,217899999.0
2005-01-26 02:45:00,193.746,193.8,193.733,193.758,182100000.0
2005-01-26 02:50:00,193.777,193.786,193.683,193.75,276599998.0
2005-01-26 02:55:00,193.724,193.774,193.709,193.752,273499999.0
2005-01-26 03:00:00,193.743,193.756,193.682,193.703,288800000.0
2005-01-26 03:05:00,193.695,193.739,193.688,193.73,178500002.0
2005-01-26 03:10:00,193.731,193.826,193.728,193.797,221000000.0
2005-01-26 03:15:00,193.804,193.804,193.71,193.763,277800002.0
2005-01-26 03:20:00,193.76,193.853,193.74,193.853,278400000.0
2005-01-26 03:25:00,193.843,193.894,193.812,193.894,151700000.0
2005-01-26 03:30:00,193.872,193.902,193.832,193.872,197100000.0
2005-01-26 03:35:00,193.853,193.978,193.853,193.945,221000000.0
2005-01-26 03:40:00,193.938,193.938,193.865,193.892,217699999.0
2005-01-26 03:45:00,193.907,193.919,193.823,193.869,259799999.0
2005-01-26 03:50:00,193.871,193.895,193.812,193.838,231700000.0
2005-01-26 03:55:00,193.868,193.879,193.817,193.817,260799997.0
2005-01-26 04:00:00,193.802,193.835,193.792,193.8,239800002.0
2005-01-26 04:05:00,193.847,193.851,193.789,193.817,296100001.0
2005-01-26 04:10:00,193.833,193.855,193.784,193.802,277700001.0
2005-01-26 04:15:00,193.808,193.84,193.779,193.799,218800001.0
2005-01-26 04:20:00,193.808,193.815,193.726,193.752,234700000.0
2005-01-26 04:25:00,193.714,193.759,193.677,193.691,181000002.0
2005-01-26 04:30:00,193.737,193.775,193.701,193.701,195200001.0
2005-01-26 04:35:00,193.742,193.778,193.694,193.776,247800001.0
2005-01-26 04:40:00,193.773,193.779,193.719,193.766,231299999.0
2005-01-26 04:45:00,193.728,193.855,193.728,193.801,240100001.0
2005-01-26 04:50:00,193.806,193.824,193.739,193.778,282200000.0
2005-01-26 04:55:00,193.788,193.829,193.738,193.745,189500000.0
2005-01-26 05:00:00,193.756,193.807,193.728,193.728,219400001.0
2005-01-26 05:05:00,193.77,193.781,193.714,193.732,198000000.0
2005-01-26 05:10:00,193.743,193.743,193.265,193.351,305400002.0
2005-01-26 05:15:00,193.311,193.319,193.053,193.203,273400001.0
2005-01-26 05:20:00,193.255,193.369,193.253,193.335,289100001.0
2005-01-26 05:25:00,193.341,193.393,193.278,193.389,306300001.0
2005-01-26 05:30:00,193.427,193.432,193.295,193.342,275400003.0
2005-01-26 05:35:00,193.323,193.36,193.29,193.334,240600000.0
2005-01-26 05:40:00,193.339,193.528,193.318,193.441,344400003.0
2005-01-26 05:45:00,193.442,193.473,193.367,193.417,253699998.0
2005-01-26 05:50:00,193.404,193.441,193.341,193.341,288400000.0
2005-01-26 05:55:00,193.372,193.511,193.325,193.498,278100000.0
2005-01-26 06:00:00,193.494,193.541,193.416,193.522,245200000.0
2005-01-26 06:05:00,193.521,193.569,193.469,193.488,256000000.0
2005-01-26 06:10:00,193.484,193.582,193.476,193.538,166800000.0
2005-01-26 06:15:00,193.54,193.608,193.521,193.594,262400002.0
2005-01-26 06:20:00,193.586,193.605,193.521,193.54,256800001.0
2005-01-26 06:25:00,193.524,193.576,193.454,193.481,260300000.0
2005-01-26 06:30:00,193.469,193.51,193.425,193.463,288900001.0
2005-01-26 06:35:00,193.456,193.476,193.418,193.456,234900002.0
2005-01-26 06:40:00,193.475,193.51,193.432,193.439,256099998.0
2005-01-26 06:45:00,193.478,193.527,193.438,193.457,250600000.0
2005-01-26 06:50:00,193.431,193.502,193.297,193.316,280599998.0
2005-01-26 06:55:00,193.296,193.328,193.192,193.276,249400002.0
2005-01-26 07:00:00,193.266,193.3,193.235,193.3,243099999.0
2005-01-26 07:05:00,193.317,193.369,193.311,193.353,296500002.0
2005-01-26 07:10:00,193.354,193.404,193.321,193.38,231700000.0
2005-01-26 07:15:00,193.371,193.393,193.318,193.324,197500000.0
2005-01-26 07:20:00,193.298,193.308,193.248,193.264,250599997.0
2005-01-26 07:25:00,193.272,193.334,193.252,193.286,322700000.0
2005-01-26 07:30:00,193.339,193.339,193.279,193.315,236600000.0
2005-01-26 07:35:00,193.324,193.381,193.296,193.374,273200002.0
2005-01-26 07:40:00,193.382,193.396,193.335,193.37,258900000.0
2005-01-26 07:45:00,193.339,193.385,193.271,193.275,280600001.0
2005-01-26 07:50:00,193.291,193.359,193.288,193.356,290800001.0
2005-01-26 07:55:00,193.316,193.384,193.313,193.342,252500001.0
2005-01-26 08:00:00,193.339,193.362,193.293,193.347,229899997.0
2005-01-26 08:05:00,193.359,193.394,193.338,193.357,291000000.0
2005-01-26 08:10:00,193.371,193.446,193.353,193.406,289999998.0
2005-01-26 08:15:00,193.404,193.476,193.385,193.445,265600001.0
2005-01-26 08:20:00,193.445,193.448,193.346,193.363,240400000.0
2005-01-26 08:25:00,193.38,193.428,193.353,193.386,252999999.0
2005-01-26 08:30:00,193.39,193.454,193.377,193.432,289800002.0
2005-01-26 08:35:00,193.427,193.456,193.358,193.413,298799999.0
2005-01-26 08:40:00,193.409,193.496,193.397,193.464,318800000.0
2005-01-26 08:45:00,193.457,193.531,193.419,193.488,233399999.0
2005-01-26 08:50:00,193.468,193.529,193.443,193.528,303400002.0
2005-01-26 08:55:00,193.513,193.513,193.431,193.497,279299999.0
2005-01-26 09:00:00,193.489,193.591,193.479,193.508,294400001.0
2005-01-26 09:05:00,193.488,193.505,193.391,193.391,177300000.0
2005-01-26 09:10:00,193.417,193.417,193.304,193.345,216300002.0
2005-01-26 09:15:00,193.36,193.377,193.201,193.21,337300000.0
2005-01-26 09:20:00,193.228,193.268,193.164,193.219,247600001.0
2005-01-26 09:25:00,193.188,193.315,193.177,193.295,245200001.0
2005-01-26 09:30:00,193.312,193.483,193.252,193.445,256400003.0
2005-01-26 09:35:00,193.445,193.524,193.427,193.514,266900002.0
2005-01-26 09:40:00,193.519,193.519,193.429,193.47,265300002.0
2005-01-26 09:45:00,193.465,193.465,193.357,193.378,214400000.0
2005-01-26 09:50:00,193.375,193.485,193.343,193.485,246099999.0
2005-01-26 09:55:00,193.48,193.53,193.42,193.453,246199999.0
2005-01-26 10:00:00,193.463,193.511,193.381,193.511,291700000.0
2005-01-26 10:05:00,193.535,193.579,193.474,193.529,199300000.0
2005-01-26 10:10:00,193.535,193.601,193.512,193.573,275900001.0
2005-01-26 10:15:00,193.57,193.58,193.483,193.514,231299999.0
2005-01-26 10:20:00,193.517,193.596,193.482,193.56,291200001.0
2005-01-26 10:25:00,193.569,193.602,193.523,193.596,279700000.0
2005-01-26 10:30:00,193.604,193.609,193.509,193.591,292000003.0
2005-01-26 10:35:00,193.579,193.618,193.557,193.608,265900003.0
2005-01-26 10:40:00,193.582,193.62,193.534,193.538,329899998.0
2005-01-26 10:45:00,193.572,193.601,193.532,193.55,192000000.0
2005-01-26 10:50:00,193.564,193.575,193.498,193.535,245699999.0
2005-01-26 10:55:00,193.53,193.53,193.411,193.424,259099999.0
2005-01-26 11:00:00,193.434,193.448,193.318,193.366,273100000.0
2005-01-26 11:05:00,193.362,193.409,193.34,193.409,244500000.0
2005-01-26 11:10:00,193.39,193.391,193.317,193.372,340900001.0
2005-01-26 11:15:00,193.373,193.506,193.357,193.506,248299999.0
2005-01-26 11:20:00,193.524,193.543,193.42,193.468,187399999.0
2005-01-26 11:25:00,193.474,193.487,193.396,193.434,161600001.0
2005-01-26 11:30:00,193.56,194.11,193.56,193.995,286599999.0
2005-01-26 11:35:00,193.974,194.018,193.872,193.933,301900002.0
2005-01-26 11:40:00,193.915,194.038,193.901,193.99,274800001.0
2005-01-26 11:45:00,193.984,194.088,193.942,194.069,230300000.0
2005-01-26 11:50:00,194.039,194.074,193.943,193.947,188600000.0
2005-01-26 11:55:00,193.95,193.95,193.809,193.902,242000002.0
2005-01-26 12:00:00,193.91,193.917,193.793,193.881,231100001.0
2005-01-26 12:05:00,193.88,193.907,193.804,193.804,225100001.0
2005-01-26 12:10:00,193.826,193.927,193.8,193.867,261200001.0
2005-01-26 12:15:00,193.866,193.896,193.818,193.868,236800000.0
2005-01-26 12:20:00,193.867,193.94,193.814,193.893,255400000.0
2005-01-26 12:25:00,193.875,193.902,193.795,193.819,227100002.0
2005-01-26 12:30:00,193.821,193.835,193.765,193.828,291700002.0
2005-01-26 12:35:00,193.83,193.897,193.822,193.889,283399999.0
2005-01-26 12:40:00,193.882,193.892,193.796,193.847,210500000.0
2005-01-26 12:45:00,193.851,193.956,193.827,193.925,374299999.0
2005-01-26 12:50:00,193.96,194.152,193.95,194.126,256199999.0
2005-01-26 12:55:00,194.133,194.247,194.095,194.126,264900001.0
2005-01-26 13:00:00,194.112,194.132,194.051,194.082,270699999.0
2005-01-26 13:05:00,194.078,194.128,194.056,194.091,240599999.0
2005-01-26 13:10:00,194.054,194.098,193.988,193.994,197800000.0
2005-01-26 13:15:00,193.977,194.083,193.949,194.062,262300000.0
2005-01-26 13:20:00,194.062,194.128,193.987,194.128,271900001.0
2005-01-26 13:25:00,194.133,194.154,194.011,194.068,230300000.0
2005-01-26 13:30:00,194.051,194.115,194.012,194.031,192400000.0
2005-01-26 13:35:00,194.021,194.053,193.969,194.026,220100001.0
2005-01-26 13:40:00,194.022,194.078,193.995,194.078,262300002.0
2005-01-26 13:45:00,194.061,194.096,194.026,194.063,277700001.0
2005-01-26 13:50:00,194.021,194.299,194.021,194.261,301000001.0
2005-01-26 13:55:00,194.231,194.246,194.158,194.236,178299999.0
2005-01-26 14:00:00,194.24,194.31,194.211,194.306,208800001.0
2005-01-26 14:05:00,194.276,194.289,194.176,194.247,251199999.0
2005-01-26 14:10:00,194.267,194.282,194.191,194.216,230800000.0
2005-01-26 14:15:00,194.25,194.417,194.222,194.327,252300000.0
2005-01-26 14:20:00,194.377,194.387,194.257,194.271,286199997.0
2005-01-26 14:25:00,194.272,194.289,194.223,194.258,225200000.0
2005-01-26 14:30:00,194.227,194.323,194.177,194.178,214899999.0
2005-01-26 14:35:00,194.198,194.201,194.132,194.167,215800001.0
2005-01-26 14:40:00,194.136,194.243,194.127,194.243,211000000.0
2005-01-26 14:45:00,194.23,194.266,194.189,194.235,245999998.0
2005-01-26 14:50:00,194.233,194.265,194.16,194.188,302900000.0
2005-01-26 14:55:00,194.219,194.219,194.115,194.155,242100000.0
2005-01-26 15:00:00,194.176,194.193,194.14,194.158,148900000.0
2005-01-26 15:05:00,194.131,194.191,194.127,194.159,243300000.0
2005-01-26 15:10:00,194.16,194.182,194.063,194.068,240700001.0
2005-01-26 15:15:00,194.059,194.128,194.055,194.108,226500000.0
2005-01-26 15:20:00,194.1,194.184,194.1,194.169,316700000.0
2005-01-26 15:25:00,194.149,194.18,194.077,194.106,331800001.0
2005-01-26 15:30:00,194.115,194.164,194.081,194.164,283600001.0
2005-01-26 15:35:00,194.115,194.161,193.939,193.945,248600001.0
2005-01-26 15:40:00,193.91,193.986,193.91,193.965,397900000.0
2005-01-26 15:45:00,193.943,194.051,193.943,194.008,234500001.0
2005-01-26 15:50:00,194.009,194.039,193.959,193.986,257600001.0
2005-01-26 15:55:00,193.958,194.07,193.912,193.97,317899998.0
2005-01-26 16:00:00,193.955,193.965,193.743,193.839,296599999.0
2005-01-26 16:05:00,193.833,193.937,193.833,193.88,290100001.0
2005-01-26 16:10:00,193.857,194.004,193.846,194.004,266700001.0
2005-01-26 16:15:00,194.022,194.022,193.811,194.011,353700001.0
2005-01-26 16:20:00,194.007,194.045,193.941,193.951,315700000.0
2005-01-26 16:25:00,193.93,193.962,193.852,193.902,272100000.0
2005-01-26 16:30:00,193.929,193.942,193.784,193.828,220900000.0
2005-01-26 16:35:00,193.839,193.853,193.763,193.842,274199998.0
2005-01-26 16:40:00,193.841,193.879,193.781,193.792,291800001.0
2005-01-26 16:45:00,193.814,193.872,193.77,193.829,303599999.0
2005-01-26 16:50:00,193.812,193.858,193.722,193.855,274299999.0
2005-01-26 16:55:00,193.829,193.838,193.731,193.838,316600001.0
2005-01-26 17:00:00,193.854,193.994,193.85,193.968,260500000.0
2005-01-26 17:05:00,193.979,194.035,193.917,193.927,330599999.0
2005-01-26 17:10:00,193.932,193.999,193.88,193.98,261799999.0
2005-01-26 17:15:00,194.012,194.108,193.971,193.971,246000001.0
2005-01-26 17:20:00,193.969,194.021,193.937,194.002,251200000.0
2005-01-26 17:25:00,193.988,194.134,193.977,194.134,216699999.0
2005-01-26 17:30:00,194.092,194.13,194.028,194.045,265299999.0
2005-01-26 17:35:00,194.036,194.054,193.893,193.921,178800000.0
2005-01-26 17:40:00,193.91,193.916,193.629,193.636,269500001.0
2005-01-26 17:45:00,193.662,193.704,193.628,193.646,306900002.0
2005-01-26 17:50:00,193.643,193.705,193.615,193.631,250200000.0
2005-01-26 17:55:00,193.635,193.669,193.553,193.553,284900002.0
2005-01-26 18:00:00,193.553,193.69,193.498,193.594,2447100006.0
2005-01-26 18:05:00,193.596,193.672,193.548,193.662,3174800008.0
2005-01-26 18:10:00,193.65,193.681,193.59,193.635,2062400004.0
2005-01-26 18:15:00,193.66,193.662,193.518,193.576,2396299999.0
2005-01-26 18:20:00,193.575,193.62,193.481,193.505,3112900010.0
2005-01-26 18:25:00,193.508,193.823,193.485,193.82,1996900007.0
2005-01-26 18:30:00,193.832,193.844,193.772,193.822,2136000003.0
2005-01-26 18:35:00,193.793,193.855,193.745,193.813,1129200001.0
2005-01-26 18:40:00,193.802,193.831,193.721,193.74,1396000005.0
2005-01-26 18:45:00,193.778,193.834,193.732,193.803,748900003.0
2005-01-26 18:50:00,193.806,193.845,193.721,193.845,1270100000.0
2005-01-26 18:55:00,193.859,193.872,193.596,193.635,946700002.0
2005-01-26 19:00:00,193.623,193.695,193.59,193.69,872400002.0
2005-01-26 19:05:00,193.721,193.781,193.67,193.686,1516900004.0
2005-01-26 19:10:00,193.703,193.75,193.673,193.726,653399998.0
2005-01-26 19:15:00,193.729,193.752,193.671,193.725,935899999.0
2005-01-26 19:20:00,193.718,193.936,193.658,193.9,1014899998.0
2005-01-26 19:25:00,193.898,193.957,193.767,193.957,1268900002.0
2005-01-26 19:30:00,193.965,194.014,193.855,193.925,1076499999.0
2005-01-26 19:35:00,193.916,193.961,193.831,193.881,1057600000.0
2005-01-26 19:40:00,193.872,193.945,193.847,193.853,1058600002.0
2005-01-26 19:45:00,193.855,193.903,193.841,193.873,591200001.0
2005-01-26 19:50:00,193.866,193.882,193.729,193.798,863099998.0
2005-01-26 19:55:00,193.805,193.956,193.772,193.88,784799998.0
2005-01-26 20:00:00,193.897,193.948,193.838,193.89,650399998.0
2005-01-26 20:05:00,193.896,193.944,193.854,193.907,853800000.0
2005-01-26 20:10:00,193.907,193.915,193.621,193.625,1202400000.0
2005-01-26 20:15:00,193.629,193.707,193.599,193.692,823499998.0
2005-01-26 20:20:00,193.708,193.812,193.678,193.678,968299997.0
2005-01-26 20:25:00,193.688,193.749,193.579,193.59,1626700002.0
2005-01-26 20:30:00,193.633,193.69,193.585,193.681,1851799998.0
2005-01-26 20:35:00,193.669,193.84,193.634,193.813,838600003.0
2005-01-26 20:40:00,193.827,193.839,193.751,193.816,1344499998.0
2005-01-26 20:45:00,193.838,193.838,193.722,193.756,1181500003.0
2005-01-26 20:50:00,193.748,193.854,193.744,193.794,1104200003.0
2005-01-26 20:55:00,193.807,193.819,193.683,193.729,1663500002.0
2005-01-26 21:00:00,193.73,193.767,193.659,193.734,1415800002.0
2005-01-26 21:05:00,193.679,193.891,193.679,193.858,821400000.0
2005-01-26 21:10:00,193.845,193.859,193.732,193.825,772800003.0
2005-01-26 21:15:00,193.855,193.915,193.818,193.887,1012600003.0
2005-01-26 21:20:00,193.887,193.911,193.813,193.873,1105600002.0
2005-01-26 21:25:00,193.877,193.877,193.773,193.81,778300000.0
2005-01-26 21:30:00,193.82,193.848,193.749,193.835,528200001.0
2005-01-26 21:35:00,193.824,193.874,193.786,193.862,262300000.0
2005-01-26 21:40:00,193.82,193.881,193.804,193.845,556499996.0
2005-01-26 21:45:00,193.833,193.872,193.781,193.801,508299997.0
2005-01-26 21:50:00,193.814,193.848,193.753,193.842,327899999.0
2005-01-26 21:55:00,193.823,193.83,193.731,193.773,404800000.0
2005-01-26 22:00:00,193.736,193.84,193.736,193.836,784899998.0
2005-01-26 22:05:00,193.828,193.855,193.774,193.832,321400002.0
2005-01-26 22:10:00,193.88,193.88,193.788,193.801,340500001.0
2005-01-26 22:15:00,193.811,193.968,193.768,193.922,536100003.0
2005-01-26 22:20:00,193.919,193.977,193.876,193.939,312899999.0
2005-01-26 22:25:00,193.923,193.944,193.871,193.878,563800002.0
2005-01-26 22:30:00,193.884,193.987,193.842,193.963,718500001.0
2005-01-26 22:35:00,193.988,194.011,193.902,193.98,346800001.0
2005-01-26 22:40:00,194.019,194.032,193.89,193.908,409599997.0
2005-01-26 22:45:00,193.913,193.931,193.801,193.881,370600000.0
2005-01-26 22:50:00,193.908,193.917,193.843,193.882,370000000.0
2005-01-26 22:55:00,193.861,193.952,193.846,193.92,318699998.0
2005-01-26 23:00:00,193.906,193.919,193.821,193.875,252399999.0
2005-01-26 23:05:00,193.88,193.945,193.847,193.911,193299997.0
2005-01-26 23:10:00,193.931,194.018,193.916,194.008,305000002.0
2005-01-26 23:15:00,194.008,194.048,193.93,193.975,230999999.0
2005-01-26 23:20:00,193.972,193.982,193.846,193.846,254900001.0
2005-01-26 23:25:00,193.92,193.999,193.903,193.946,257399999.0
2005-01-26 23:30:00,193.934,193.956,193.862,193.95,252399998.0
2005-01-26 23:35:00,193.933,194.024,193.924,193.991,226200001.0
2005-01-26 23:40:00,194.01,194.01,193.944,193.971,224699998.0
2005-01-26 23:45:00,193.995,193.995,193.904,193.95,217500001.0
2005-01-26 23:50:00,193.932,194.079,193.871,194.003,151400000.0
2005-01-26 23:55:00,194.019,194.052,193.926,193.966,288700001.0
2005-01-27 00:00:00,193.973,194.071,193.948,193.996,309300000.0
2005-01-27 00:05:00,194.008,194.12,194.008,194.089,213600001.0
2005-01-27 00:10:00,194.102,194.154,194.061,194.127,372500003.0
2005-01-27 00:15:00,194.117,194.155,194.073,194.125,237300002.0
2005-01-27 00:20:00,194.129,194.135,194.069,194.1,246100000.0
2005-01-27 00:25:00,194.11,194.187,194.107,194.136,260300001.0
2005-01-27 00:30:00,194.144,194.168,194.085,194.123,251900000.0
2005-01-27 00:35:00,194.099,194.139,194.019,194.019,243399999.0
2005-01-27 00:40:00,194.095,194.133,194.058,194.133,210200001.0
2005-01-27 00:45:00,194.123,194.148,194.036,194.092,223500001.0
2005-01-27 00:50:00,194.08,194.117,194.038,194.06,260599999.0
2005-01-27 00:55:00,194.0,194.117,194.0,194.115,260200000.0
2005-01-27 01:00:00,194.094,194.129,194.043,194.061,393500001.0
2005-01-27 01:05:00,194.064,194.079,194.003,194.028,281699999.0
2005-01-27 01:10:00,194.001,194.054,193.954,193.993,228400001.0
2005-01-27 01:15:00,194.001,194.061,193.982,194.043,300000000.0
2005-01-27 01:20:00,194.047,194.05,193.912,193.934,239600000.0
2005-01-27 01:25:00,193.903,193.968,193.903,193.947,298700001.0
2005-01-27 01:30:00,193.932,193.976,193.908,193.953,205000001.0
2005-01-27 01:35:00,193.942,194.006,193.917,193.988,220500001.0
2005-01-27 01:40:00,194.035,194.098,194.001,194.067,180300000.0
2005-01-27 01:45:00,194.088,194.117,194.049,194.071,215900000.0
2005-01-27 01:50:00,194.103,194.115,194.018,194.074,235000001.0
2005-01-27 01:55:00,194.078,194.084,193.935,193.935,259700000.0
2005-01-27 02:00:00,193.891,194.028,193.891,194.009,242100001.0
2005-01-27 02:05:00,194.0,194.002,193.903,193.982,183800000.0
2005-01-27 02:10:00,193.992,193.996,193.877,193.926,250900000.0
2005-01-27 02:15:00,193.937,193.944,193.868,193.922,297300000.0
2005-01-27 02:20:00,193.945,194.004,193.912,193.98,260600001.0
2005-01-27 02:25:00,193.949,193.962,193.88,193.923,263099999.0
2005-01-27 02:30:00,193.919,193.957,193.871,193.944,209500000.0
2005-01-27 02:35:00,193.974,193.987,193.905,193.982,308499999.0
2005-01-27 02:40:00,193.987,193.993,193.917,193.972,244300000.0
2005-01-27 02:45:00,193.909,194.014,193.904,193.996,257500002.0
2005-01-27 02:50:00,193.998,194.02,193.919,193.995,261500000.0
2005-01-27 02:55:00,193.963,194.138,193.955,194.094,204500000.0
2005-01-27 03:00:00,194.107,194.125,194.034,194.067,235500001.0
2005-01-27 03:05:00,194.057,194.15,194.041,194.15,199700000.0
2005-01-27 03:10:00,194.11,194.159,194.076,194.102,264399999.0
2005-01-27 03:15:00,194.135,194.286,194.135,194.253,200100000.0
2005-01-27 03:20:00,194.224,194.274,194.184,194.232,285900000.0
2005-01-27 03:25:00,194.231,194.3,194.206,194.252,220800002.0
2005-01-27 03:30:00,194.252,194.399,194.224,194.346,221500002.0
2005-01-27 03:35:00,194.364,194.393,194.311,194.372,260699999.0
2005-01-27 03:40:00,194.352,194.381,194.314,194.37,259800000.0
2005-01-27 03:45:00,194.349,194.45,194.337,194.381,275100000.0
2005-01-27 03:50:00,194.364,194.373,194.318,194.36,242400000.0
2005-01-27 03:55:00,194.385,194.406,194.343,194.394,285800000.0
2005-01-27 04:00:00,194.381,194.421,194.353,194.37,189599998.0
2005-01-27 04:05:00,194.334,194.349,194.306,194.323,274899999.0
2005-01-27 04:10:00,194.334,194.351,194.292,194.301,268800003.0
2005-01-27 04:15:00,194.299,194.329,194.244,194.312,295999999.0
2005-01-27 04:20:00,194.306,194.383,194.283,194.383,333200001.0
2005-01-27 04:25:00,194.311,194.394,194.276,194.363,198400001.0
2005-01-27 04:30:00,194.385,194.458,194.341,194.427,212399999.0
2005-01-27 04:35:00,194.424,194.433,194.319,194.335,209700000.0
2005-01-27 04:40:00,194.343,194.345,194.255,194.266,247699999.0
2005-01-27 04:45:00,194.261,194.306,194.248,194.286,252499999.0
2005-01-27 04:50:00,194.292,194.293,194.207,194.233,295000000.0
2005-01-27 04:55:00,194.222,194.231,194.104,194.22,351100001.0
2005-01-27 05:00:00,194.227,194.228,194.116,194.165,200700001.0
2005-01-27 05:05:00,194.137,194.2,194.095,194.197,246000001.0
2005-01-27 05:10:00,194.176,194.274,194.146,194.211,260600001.0
2005-01-27 05:15:00,194.19,194.264,194.174,194.219,206399999.0
2005-01-27 05:20:00,194.193,194.23,194.173,194.224,218900001.0
2005-01-27 05:25:00,194.246,194.274,194.181,194.2,271699999.0
2005-01-27 05:30:00,194.22,194.289,194.167,194.289,303600000.0
2005-01-27 05:35:00,194.282,194.285,194.165,194.165,275500000.0
2005-01-27 05:40:00,194.165,194.211,194.151,194.198,226200000.0
2005-01-27 05:45:00,194.224,194.243,194.183,194.243,204000000.0
2005-01-27 05:50:00,194.217,194.242,194.132,194.16,251600001.0
2005-01-27 05:55:00,194.158,194.219,194.144,194.202,250200002.0
2005-01-27 06:00:00,194.211,194.226,194.116,194.142,236299999.0
2005-01-27 06:05:00,194.161,194.185,194.121,194.136,239399998.0
2005-01-27 06:10:00,194.126,194.158,194.104,194.123,220399999.0
2005-01-27 06:15:00,194.116,194.21,194.109,194.151,265200000.0
2005-01-27 06:20:00,194.189,194.192,194.13,194.154,237899999.0
2005-01-27 06:25:00,194.149,194.159,194.082,194.125,294199997.0
2005-01-27 06:30:00,194.129,194.177,194.076,194.167,279500000.0
2005-01-27 06:35:00,194.141,194.161,194.108,194.134,267899999.0
2005-01-27 06:40:00,194.091,194.163,194.08,194.154,256500000.0
2005-01-27 06:45:00,194.156,194.204,194.134,194.163,326299997.0
2005-01-27 06:50:00,194.191,194.209,194.144,194.197,203400001.0
2005-01-27 06:55:00,194.208,194.251,194.161,194.192,221100002.0
2005-01-27 07:00:00,194.183,194.253,194.172,194.217,202600001.0
2005-01-27 07:05:00,194.238,194.271,194.196,194.254,223000000.0
2005-01-27 07:10:00,194.27,194.281,194.192,194.243,305100000.0
2005-01-27 07:15:00,194.243,194.279,194.213,194.243,194599999.0
2005-01-27 07:20:00,194.263,194.321,194.211,194.281,203000000.0
2005-01-27 07:25:00,194.291,194.331,194.254,194.33,269699999.0
2005-01-27 07:30:00,194.349,194.439,194.314,194.329,238600000.0
2005-01-27 07:35:00,194.332,194.348,194.257,194.257,304700002.0
2005-01-27 07:40:00,194.317,194.343,194.287,194.3,283700000.0
2005-01-27 07:45:00,194.307,194.34,194.258,194.271,254800000.0
2005-01-27 07:50:00,194.295,194.347,194.255,194.347,262900000.0
2005-01-27 07:55:00,194.309,194.366,194.309,194.34,262200000.0
2005-01-27 08:00:00,194.334,194.357,194.279,194.328,191900001.0
2005-01-27 08:05:00,194.313,194.36,194.292,194.335,186600000.0
2005-01-27 08:10:00,194.341,194.402,194.31,194.356,227100001.0
2005-01-27 08:15:00,194.346,194.375,194.319,194.345,223900000.0
2005-01-27 08:20:00,194.35,194.413,194.318,194.408,227600000.0
2005-01-27 08:25:00,194.388,194.505,194.38,194.416,270999999.0
2005-01-27 08:30:00,194.404,194.466,194.368,194.437,299099999.0
2005-01-27 08:35:00,194.377,194.415,194.349,194.388,267900000.0
2005-01-27 08:40:00,194.421,194.485,194.379,194.415,281499999.0
2005-01-27 08:45:00,194.407,194.507,194.386,194.391,252600000.0
2005-01-27 08:50:00,194.36,194.461,194.33,194.438,218699999.0
2005-01-27 08:55:00,194.426,194.496,194.337,194.496,189800000.0
2005-01-27 09:00:00,194.565,194.599,194.487,194.529,330400000.0
2005-01-27 09:05:00,194.539,194.576,194.465,194.472,290300001.0
2005-01-27 09:10:00,194.493,194.567,194.486,194.541,228000000.0
2005-01-27 09:15:00,194.543,194.558,194.468,194.512,294099998.0
2005-01-27 09:20:00,194.483,194.53,194.438,194.489,259999998.0
2005-01-27 09:25:00,194.48,194.647,194.471,194.552,240100000.0
2005-01-27 09:30:00,194.537,194.685,194.53,194.677,274699998.0
2005-01-27 09:35:00,194.699,194.723,194.643,194.69,256900000.0
2005-01-27 09:40:00,194.688,194.697,194.621,194.673,235900000.0
2005-01-27 09:45:00,194.674,194.793,194.653,194.654,215100000.0
2005-01-27 09:50:00,194.656,194.736,194.626,194.644,275400002.0
2005-01-27 09:55:00,194.637,194.699,194.555,194.655,188600000.0
2005-01-27 10:00:00,194.647,194.682,194.602,194.649,295500002.0
2005-01-27 10:05:00,194.632,194.635,194.519,194.528,167200000.0
2005-01-27 10:10:00,194.556,194.569,194.414,194.469,242899999.0
2005-01-27 10:15:00,194.461,194.465,194.278,194.295,215900000.0
2005-01-27 10:20:00,194.249,194.27,194.102,194.102,275599999.0
2005-01-27 10:25:00,194.097,194.27,194.043,194.195,385300000.0
2005-01-27 10:30:00,194.197,194.257,194.102,194.105,238300001.0
2005-01-27 10:35:00,194.114,194.13,194.061,194.061,303799998.0
2005-01-27 10:40:00,194.079,194.162,194.024,194.158,285099999.0
2005-01-27 10:45:00,194.163,194.204,194.124,194.187,380400001.0
2005-01-27 10:50:00,194.2,194.211,194.117,194.163,245000000.0
2005-01-27 10:55:00,194.162,194.199,194.107,194.125,267200000.0
2005-01-27 11:00:00,194.16,194.21,194.092,194.204,229800001.0
2005-01-27 11:05:00,194.211,194.325,194.211,194.263,194400000.0
2005-01-27 11:10:00,194.253,194.356,194.206,194.292,265000000.0
2005-01-27 11:15:00,194.314,194.359,194.265,194.338,306299998.0
2005-01-27 11:20:00,194.335,194.423,194.313,194.423,243199999.0
2005-01-27 11:25:00,194.38,194.445,194.35,194.403,235300000.0
2005-01-27 11:30:00,194.418,194.471,194.383,194.428,290599999.0
2005-01-27 11:35:00,194.404,194.431,194.351,194.416,268000000.0
2005-01-27 11:40:00,194.411,194.451,194.381,194.398,343599999.0
2005-01-27 11:45:00,194.453,194.465,194.343,194.406,273600001.0
2005-01-27 11:50:00,194.407,194.499,194.373,194.432,261399999.0
2005-01-27 11:55:00,194.467,194.592,194.421,194.585,227500000.0
2005-01-27 12:00:00,194.607,194.643,194.539,194.557,228199999.0
2005-01-27 12:05:00,194.567,194.633,194.531,194.607,279099999.0
2005-01-27 12:10:00,194.61,194.685,194.592,194.655,267100001.0
2005-01-27 12:15:00,194.672,194.816,194.634,194.797,278300000.0
2005-01-27 12:20:00,194.778,194.835,194.696,194.765,279899999.0
2005-01-27 12:25:00,194.77,194.778,194.628,194.646,232600001.0
2005-01-27 12:30:00,194.702,194.782,194.679,194.717,332999999.0
2005-01-27 12:35:00,194.727,194.741,194.531,194.563,314600000.0
2005-01-27 12:40:00,194.57,194.604,194.473,194.545,301399999.0
2005-01-27 12:45:00,194.533,194.589,194.487,194.494,239399999.0
2005-01-27 12:50:00,194.53,194.614,194.516,194.601,284399998.0
2005-01-27 12:55:00,194.614,194.614,194.486,194.568,244799999.0
2005-01-27 13:00:00,194.546,194.606,194.497,194.519,238700001.0
2005-01-27 13:05:00,194.512,194.667,194.482,194.628,299500001.0
2005-01-27 13:10:00,194.644,194.659,194.527,194.541,313099997.0
2005-01-27 13:15:00,194.53,194.617,194.512,194.559,258299999.0
2005-01-27 13:20:00,194.58,194.58,194.369,194.393,238700000.0
2005-01-27 13:25:00,194.418,194.48,194.391,194.417,291800000.0
2005-01-27 13:30:00,194.39,194.459,194.324,194.36,313799999.0
2005-01-27 13:35:00,194.356,194.362,194.248,194.29,268099999.0
2005-01-27 13:40:00,194.282,194.355,194.201,194.337,243400002.0
2005-01-27 13:45:00,194.312,194.373,194.227,194.275,327200002.0
2005-01-27 13:50:00,194.251,194.322,194.203,194.31,315100001.0
2005-01-27 13:55:00,194.291,194.364,194.246,194.362,209999999.0
2005-01-27 14:00:00,194.344,194.554,194.341,194.545,326200002.0
2005-01-27 14:05:00,194.569,194.593,194.489,194.5,198200001.0
2005-01-27 14:10:00,194.51,194.583,194.494,194.512,327700002.0
2005-01-27 14:15:00,194.552,194.699,194.496,194.546,216400000.0
2005-01-27 14:20:00,194.569,194.652,194.483,194.593,314299999.0
2005-01-27 14:25:00,194.556,194.607,194.505,194.551,285700000.0
2005-01-27 14:30:00,194.507,194.519,194.412,194.458,311600000.0
2005-01-27 14:35:00,194.516,194.581,194.449,194.516,253700000.0
2005-01-27 14:40:00,194.529,194.544,194.443,194.477,249899998.0
2005-01-27 14:45:00,194.466,194.529,194.424,194.432,263200001.0
2005-01-27 14:50:00,194.442,194.535,194.416,194.476,265900000.0
2005-01-27 14:55:00,194.464,194.485,194.402,194.438,299300000.0
2005-01-27 15:00:00,194.415,194.433,194.392,194.416,302499996.0
2005-01-27 15:05:00,194.403,194.513,194.403,194.5,246200002.0
2005-01-27 15:10:00,194.503,194.762,194.485,194.762,262300000.0
2005-01-27 15:15:00,194.742,194.742,194.604,194.675,254800001.0
2005-01-27 15:20:00,194.682,194.694,194.6,194.613,236600001.0
2005-01-27 15:25:00,194.62,194.62,194.493,194.514,264299999.0
2005-01-27 15:30:00,194.529,194.588,194.389,194.429,284499999.0
2005-01-27 15:35:00,194.403,194.497,194.341,194.364,263500000.0
2005-01-27 15:40:00,194.379,194.448,194.329,194.365,242500001.0
2005-01-27 15:45:00,194.38,194.396,194.236,194.307,285299998.0
2005-01-27 15:50:00,194.301,194.512,194.289,194.435,283600000.0
2005-01-27 15:55:00,194.428,194.57,194.424,194.52,191400001.0
2005-01-27 16:00:00,194.514,194.594,194.471,194.527,290900001.0
2005-01-27 16:05:00,194.545,194.599,194.45,194.477,172800000.0
2005-01-27 16:10:00,194.514,194.595,194.47,194.499,263300000.0
2005-01-27 16:15:00,194.512,194.614,194.47,194.614,268599999.0
2005-01-27 16:20:00,194.599,194.608,194.466,194.477,244300000.0
2005-01-27 16:25:00,194.497,194.518,194.316,194.362,263000000.0
2005-01-27 16:30:00,194.347,194.408,194.339,194.408,239500000.0
2005-01-27 16:35:00,194.391,194.428,194.367,194.394,248299999.0
2005-01-27 16:40:00,194.381,194.453,194.374,194.402,261300000.0
2005-01-27 16:45:00,194.401,194.473,194.38,194.453,230399999.0
2005-01-27 16:50:00,194.469,194.479,194.322,194.348,312100001.0
2005-01-27 16:55:00,194.361,194.473,194.356,194.469,284999999.0
2005-01-27 17:00:00,194.446,194.657,194.445,194.645,184000000.0
2005-01-27 17:05:00,194.658,194.739,194.62,194.655,250300001.0
2005-01-27 17:10:00,194.677,194.752,194.664,194.725,334000001.0
2005-01-27 17:15:00,194.738,194.777,194.653,194.667,262200001.0
2005-01-27 17:20:00,194.646,194.797,194.646,194.795,205800000.0
2005-01-27 17:25:00,194.785,194.879,194.756,194.801,215499998.0
2005-01-27 17:30:00,194.765,194.869,194.762,194.846,239500001.0
2005-01-27 17:35:00,194.847,194.863,194.727,194.758,319299998.0
2005-01-27 17:40:00,194.726,194.769,194.7,194.735,236800001.0
2005-01-27 17:45:00,194.804,194.829,194.65,194.687,264500000.0
2005-01-27 17:50:00,194.711,194.874,194.694,194.788,216800000.0
2005-01-27 17:55:00,194.783,194.799,194.661,194.674,255100000.0
2005-01-27 18:00:00,194.683,194.795,194.657,194.709,2390600001.0
2005-01-27 18:05:00,194.7,194.708,194.528,194.55,2960300005.0
2005-01-27 18:10:00,194.543,194.561,194.368,194.43,2235700002.0
2005-01-27 18:15:00,194.464,194.516,194.436,194.516,2497899997.0
2005-01-27 18:20:00,194.491,194.643,194.491,194.604,2905300005.0
2005-01-27 18:25:00,194.603,194.673,194.567,194.66,2091499996.0
2005-01-27 18:30:00,194.682,194.706,194.595,194.618,2028000007.0
2005-01-27 18:35:00,194.636,194.655,194.54,194.547,1293399998.0
2005-01-27 18:40:00,194.56,194.636,194.529,194.551,1407300001.0
2005-01-27 18:45:00,194.562,194.618,194.533,194.568,720400000.0
2005-01-27 18:50:00,194.576,194.613,194.542,194.594,1046300001.0
2005-01-27 18:55:00,194.606,194.737,194.595,194.72,1052299997.0
2005-01-27 19:00:00,194.721,194.819,194.663,194.812,929500002.0
2005-01-27 19:05:00,194.823,194.823,194.718,194.76,1526399999.0
2005-01-27 19:10:00,194.763,194.776,194.676,194.717,665099999.0
2005-01-27 19:15:00,194.728,194.756,194.658,194.67,873300001.0
2005-01-27 19:20:00,194.67,194.721,194.567,194.626,1005199998.0
2005-01-27 19:25:00,194.609,194.625,194.469,194.534,1206200004.0
2005-01-27 19:30:00,194.541,194.554,194.437,194.518,1244099999.0
2005-01-27 19:35:00,194.528,194.571,194.463,194.482,1043199994.0
2005-01-27 19:40:00,194.494,194.68,194.477,194.667,942699995.0
2005-01-27 19:45:00,194.656,194.661,194.522,194.522,720700001.0
2005-01-27 19:50:00,194.523,194.589,194.496,194.558,788499999.0
2005-01-27 19:55:00,194.56,194.644,194.55,194.628,797400002.0
2005-01-27 20:00:00,194.642,194.675,194.572,194.617,543500000.0
2005-01-27 20:05:00,194.613,194.643,194.546,194.572,850200000.0
2005-01-27 20:10:00,194.595,194.607,194.507,194.581,1446900003.0
2005-01-27 20:15:00,194.553,194.613,194.49,194.533,850500002.0
2005-01-27 20:20:00,194.551,194.626,194.526,194.599,848900002.0
2005-01-27 20:25:00,194.615,194.637,194.527,194.545,1631600006.0
2005-01-27 20:30:00,194.557,194.61,194.522,194.573,1988499998.0
2005-01-27 20:35:00,194.59,194.645,194.526,194.582,853499999.0
2005-01-27 20:40:00,194.592,194.601,194.432,194.549,1430399993.0
2005-01-27 20:45:00,194.54,194.594,194.49,194.537,1094899993.0
2005-01-27 20:50:00,194.537,194.563,194.421,194.492,1086799999.0
2005-01-27 20:55:00,194.484,194.5,194.35,194.423,1719900001.0
2005-01-27 21:00:00,194.415,194.592,194.38,194.559,1471700001.0
2005-01-27 21:05:00,194.566,194.607,194.503,194.519,700600003.0
2005-01-27 21:10:00,194.515,194.582,194.484,194.565,849300001.0
2005-01-27 21:15:00,194.563,194.625,194.507,194.625,997900001.0
2005-01-27 21:20:00,194.625,194.625,194.501,194.535,1216500004.0
2005-01-27 21:25:00,194.519,194.566,194.471,194.54,806199998.0
2005-01-27 21:30:00,194.532,194.549,194.453,194.488,469800001.0
2005-01-27 21:35:00,194.494,194.545,194.488,194.533,300099998.0
2005-01-27 21:40:00,194.521,194.608,194.485,194.591,509599998.0
2005-01-27 21:45:00,194.593,194.636,194.549,194.565,387399999.0
2005-01-27 21:50:00,194.587,194.621,194.501,194.612,345300000.0
2005-01-27 21:55:00,194.597,194.674,194.532,194.651,455999999.0
2005-01-27 22:00:00,194.656,194.683,194.559,194.588,871900002.0
2005-01-27 22:05:00,194.588,194.6,194.52,194.572,284400000.0
2005-01-27 22:10:00,194.581,194.697,194.556,194.659,338200001.0
2005-01-27 22:15:00,194.679,194.703,194.615,194.636,536499999.0
2005-01-27 22:20:00,194.644,194.698,194.599,194.691,379599999.0
2005-01-27 22:25:00,194.6,194.683,194.6,194.647,397699999.0
2005-01-27 22:30:00,194.636,194.721,194.622,194.716,753200001.0
2005-01-27 22:35:00,194.726,194.726,194.626,194.633,355600000.0
2005-01-27 22:40:00,194.638,194.702,194.634,194.668,418499996.0
2005-01-27 22:45:00,194.7,194.7,194.637,194.645,389900000.0
2005-01-27 22:50:00,194.65,194.688,194.594,194.61,353900001.0
2005-01-27 22:55:00,194.598,194.633,194.564,194.584,333600001.0
2005-01-27 23:00:00,194.601,194.675,194.578,194.667,208499999.0
2005-01-27 23:05:00,194.656,194.703,194.619,194.624,266499999.0
2005-01-27 23:10:00,194.647,194.67,194.59,194.645,275300002.0
2005-01-27 23:15:00,194.675,194.754,194.651,194.681,222500002.0
2005-01-27 23:20:00,194.736,194.754,194.673,194.7,272100002.0
2005-01-27 23:25:00,194.675,194.716,194.587,194.587,305100001.0
2005-01-27 23:30:00,194.617,194.642,194.538,194.598,246400001.0
2005-01-27 23:35:00,194.57,194.641,194.528,194.554,285199998.0
2005-01-27 23:40:00,194.586,194.592,194.522,194.582,215300000.0
2005-01-27 23:45:00,194.57,194.637,194.532,194.619,226200000.0
2005-01-27 23:50:00,194.526,194.527,194.299,194.4,298700001.0
2005-01-27 23:55:00,194.387,194.413,194.032,194.036,211200000.0
2005-01-28 00:00:00,194.003,194.109,193.902,193.978,235700000.0
2005-01-28 00:05:00,193.985,194.062,193.906,194.038,300400001.0
2005-01-28 00:10:00,194.005,194.005,193.8,193.952,221000000.0
2005-01-28 00:15:00,193.98,193.986,193.863,193.885,344200001.0
2005-01-28 00:20:00,193.838,194.057,193.788,193.788,326000002.0
2005-01-28 00:25:00,193.722,193.94,193.558,193.94,313900001.0
2005-01-28 00:30:00,193.905,194.23,193.823,194.162,216300000.0
2005-01-28 00:35:00,194.2,194.202,193.797,193.878,297200000.0
2005-01-28 00:40:00,193.823,194.115,193.802,194.079,210600002.0
2005-01-28 00:45:00,194.08,194.166,194.021,194.166,193900002.0
2005-01-28 00:50:00,194.158,194.233,194.119,194.21,251400001.0
2005-01-28 00:55:00,194.194,194.287,194.194,194.275,279899997.0
2005-01-28 01:00:00,194.246,194.329,194.219,194.302,297600001.0
2005-01-28 01:05:00,194.32,194.53,194.289,194.459,330100001.0
2005-01-28 01:10:00,194.417,194.456,194.29,194.343,336900000.0
2005-01-28 01:15:00,194.367,194.39,194.12,194.183,267500000.0
2005-01-28 01:20:00,194.201,194.301,194.159,194.251,257500002.0
2005-01-28 01:25:00,194.226,194.358,194.221,194.282,265400001.0
2005-01-28 01:30:00,194.31,194.344,194.248,194.263,187500000.0
2005-01-28 01:35:00,194.271,194.381,194.236,194.33,246300001.0
2005-01-28 01:40:00,194.332,194.393,194.314,194.345,271299999.0
2005-01-28 01:45:00,194.336,194.377,194.315,194.363,230900000.0
2005-01-28 01:50:00,194.383,194.402,194.313,194.353,290300002.0
2005-01-28 01:55:00,194.373,194.515,194.353,194.436,211400000.0
2005-01-28 02:00:00,194.406,194.476,194.34,194.405,302200000.0
2005-01-28 02:05:00,194.39,194.482,194.39,194.421,231800000.0
2005-01-28 02:10:00,194.421,194.511,194.416,194.509,280800001.0
2005-01-28 02:15:00,194.502,194.566,194.455,194.555,246900000.0
2005-01-28 02:20:00,194.529,194.56,194.425,194.48,212800000.0
2005-01-28 02:25:00,194.479,194.479,194.325,194.364,254400000.0
2005-01-28 02:30:00,194.406,194.499,194.406,194.499,196100000.0
2005-01-28 02:35:00,194.543,194.57,194.405,194.477,289300001.0
2005-01-28 02:40:00,194.482,194.56,194.417,194.533,226400002.0
2005-01-28 02:45:00,194.552,194.609,194.528,194.594,271100002.0
2005-01-28 02:50:00,194.588,194.616,194.501,194.548,280100002.0
2005-01-28 02:55:00,194.539,194.658,194.535,194.593,251599998.0
2005-01-28 03:00:00,194.627,194.639,194.491,194.535,259800000.0
2005-01-28 03:05:00,194.499,194.565,194.475,194.487,256299999.0
2005-01-28 03:10:00,194.459,194.577,194.453,194.577,205700000.0
2005-01-28 03:15:00,194.504,194.61,194.493,194.586,238099999.0
2005-01-28 03:20:00,194.608,194.632,194.535,194.593,341199998.0
2005-01-28 03:25:00,194.596,194.627,194.558,194.577,191300000.0
2005-01-28 03:30:00,194.547,194.587,194.515,194.556,239800000.0
2005-01-28 03:35:00,194.529,194.57,194.452,194.5,233500000.0
2005-01-28 03:40:00,194.488,194.511,194.426,194.497,253600000.0
2005-01-28 03:45:00,194.488,194.525,194.434,194.497,246100000.0
2005-01-28 03:50:00,194.512,194.53,194.44,194.442,229800000.0
2005-01-28 03:55:00,194.476,195.009,194.467,194.826,285800001.0
2005-01-28 04:00:00,194.874,194.981,194.82,194.92,262500000.0
2005-01-28 04:05:00,194.944,194.952,194.742,194.761,258100000.0
2005-01-28 04:10:00,194.779,194.788,194.724,194.758,258700000.0
2005-01-28 04:15:00,194.73,194.756,194.618,194.688,234699999.0
2005-01-28 04:20:00,194.681,194.712,194.621,194.712,236999998.0
2005-01-28 04:25:00,194.696,194.729,194.657,194.703,180700000.0
2005-01-28 04:30:00,194.67,194.782,194.65,194.707,214700000.0
2005-01-28 04:35:00,194.738,194.769,194.692,194.725,225500000.0
2005-01-28 04:40:00,194.722,194.773,194.689,194.739,287800002.0
2005-01-28 04:45:00,194.75,194.798,194.696,194.773,223700001.0
2005-01-28 04:50:00,194.795,194.815,194.739,194.764,248800000.0
2005-01-28 04:55:00,194.727,194.796,194.722,194.726,252100001.0
2005-01-28 05:00:00,194.746,194.75,194.69,194.733,263400000.0
2005-01-28 05:05:00,194.74,194.77,194.698,194.745,199700002.0
2005-01-28 05:10:00,194.756,194.784,194.709,194.776,303999999.0
2005-01-28 05:15:00,194.755,194.779,194.724,194.775,192700000.0
2005-01-28 05:20:00,194.768,194.778,194.724,194.747,198800000.0
2005-01-28 05:25:00,194.719,194.746,194.683,194.719,377299999.0
2005-01-28 05:30:00,194.735,194.746,194.693,194.722,356200000.0
2005-01-28 05:35:00,194.723,194.757,194.639,194.731,265400000.0
2005-01-28 05:40:00,194.749,194.818,194.715,194.812,222499999.0
2005-01-28 05:45:00,194.822,194.829,194.778,194.819,277500003.0
2005-01-28 05:50:00,194.812,194.833,194.755,194.812,233600002.0
2005-01-28 05:55:00,194.812,194.851,194.776,194.832,269699999.0
2005-01-28 06:00:00,194.798,194.823,194.771,194.805,283400000.0
2005-01-28 06:05:00,194.774,194.846,194.762,194.799,245000000.0
2005-01-28 06:10:00,194.827,194.846,194.768,194.8,258100001.0
2005-01-28 06:15:00,194.82,194.837,194.778,194.778,285200000.0
2005-01-28 06:20:00,194.811,194.842,194.698,194.724,292200001.0
2005-01-28 06:25:00,194.727,194.75,194.676,194.724,256700001.0
2005-01-28 06:30:00,194.716,194.724,194.65,194.678,309599998.0
2005-01-28 06:35:00,194.646,194.738,194.638,194.738,188799999.0
2005-01-28 06:40:00,194.72,194.798,194.685,194.765,275299998.0
2005-01-28 06:45:00,194.755,194.765,194.684,194.709,252500000.0
2005-01-28 06:50:00,194.75,194.752,194.657,194.657,257500001.0
2005-01-28 06:55:00,194.642,194.682,194.605,194.66,247199998.0
2005-01-28 07:00:00,194.657,194.705,194.647,194.695,178099999.0
2005-01-28 07:05:00,194.675,194.695,194.621,194.66,311700001.0
2005-01-28 07:10:00,194.723,194.723,194.661,194.696,306199999.0
2005-01-28 07:15:00,194.685,194.707,194.617,194.656,239300000.0
2005-01-28 07:20:00,194.659,194.678,194.606,194.642,347299999.0
2005-01-28 07:25:00,194.598,194.638,194.525,194.549,298900001.0
2005-01-28 07:30:00,194.539,194.605,194.493,194.573,252000000.0
2005-01-28 07:35:00,194.573,194.62,194.545,194.585,270700001.0
2005-01-28 07:40:00,194.596,194.611,194.559,194.568,281599997.0
2005-01-28 07:45:00,194.573,194.619,194.551,194.563,260799999.0
2005-01-28 07:50:00,194.606,194.638,194.569,194.611,266499999.0
2005-01-28 07:55:00,194.586,194.662,194.584,194.648,258999999.0
2005-01-28 08:00:00,194.641,194.665,194.6,194.642,203200001.0
2005-01-28 08:05:00,194.621,194.704,194.621,194.665,219699999.0
2005-01-28 08:10:00,194.662,194.704,194.636,194.645,289900001.0
2005-01-28 08:15:00,194.652,194.704,194.622,194.674,235200000.0
2005-01-28 08:20:00,194.689,194.691,194.614,194.644,295599998.0
2005-01-28 08:25:00,194.636,194.698,194.629,194.685,257100001.0
2005-01-28 08:30:00,194.694,194.702,194.63,194.658,314800001.0
2005-01-28 08:35:00,194.662,194.696,194.638,194.655,345899997.0
2005-01-28 08:40:00,194.642,194.717,194.642,194.702,296400000.0
2005-01-28 08:45:00,194.655,194.705,194.528,194.57,252499999.0
2005-01-28 08:50:00,194.56,194.644,194.469,194.633,254399999.0
2005-01-28 08:55:00,194.652,194.721,194.62,194.683,232200000.0
2005-01-28 09:00:00,194.676,194.682,194.586,194.612,295299999.0
2005-01-28 09:05:00,194.61,194.63,194.503,194.589,219700000.0
2005-01-28 09:10:00,194.639,194.639,194.479,194.484,235100000.0
2005-01-28 09:15:00,194.487,194.582,194.444,194.489,250300000.0
2005-01-28 09:20:00,194.478,194.501,194.379,194.428,263300002.0
2005-01-28 09:25:00,194.396,194.43,194.33,194.399,336300001.0
2005-01-28 09:30:00,194.4,194.591,194.387,194.591,186600000.0
2005-01-28 09:35:00,194.582,194.751,194.575,194.657,331200003.0
2005-01-28 09:40:00,194.656,194.69,194.501,194.559,152400000.0
2005-01-28 09:45:00,194.561,194.708,194.545,194.708,198700000.0
2005-01-28 09:50:00,194.732,194.775,194.632,194.66,284599999.0
2005-01-28 09:55:00,194.691,194.809,194.669,194.753,254499999.0
2005-01-28 10:00:00,194.746,194.783,194.719,194.746,246499999.0
2005-01-28 10:05:00,194.769,194.771,194.679,194.687,217100000.0
2005-01-28 10:10:00,194.695,194.719,194.604,194.613,198700000.0
2005-01-28 10:15:00,194.616,194.651,194.533,194.576,176800000.0
2005-01-28 10:20:00,194.577,194.593,194.535,194.582,232899998.0
2005-01-28 10:25:00,194.571,194.663,194.514,194.585,220600000.0
2005-01-28 10:30:00,194.567,194.581,194.504,194.516,275300001.0
2005-01-28 10:35:00,194.549,194.757,194.538,194.757,304000001.0
2005-01-28 10:40:00,194.741,194.776,194.698,194.753,269599999.0
2005-01-28 10:45:00,194.775,194.805,194.694,194.745,236500001.0
2005-01-28 10:50:00,194.726,194.824,194.715,194.794,250900001.0
2005-01-28 10:55:00,194.791,194.91,194.769,194.87,201600000.0
2005-01-28 11:00:00,194.868,194.923,194.822,194.89,222400002.0
2005-01-28 11:05:00,194.877,194.894,194.772,194.806,242100002.0
2005-01-28 11:10:00,194.824,194.897,194.794,194.856,213799999.0
2005-01-28 11:15:00,194.829,194.852,194.761,194.79,263299999.0
2005-01-28 11:20:00,194.763,194.84,194.72,194.8,245499999.0
2005-01-28 11:25:00,194.823,194.823,194.718,194.755,270900000.0
2005-01-28 11:30:00,194.761,194.795,194.673,194.695,241700000.0
2005-01-28 11:35:00,194.682,194.702,194.617,194.637,284500001.0
2005-01-28 11:40:00,194.613,194.635,194.546,194.622,273000001.0
2005-01-28 11:45:00,194.615,194.658,194.562,194.629,220999999.0
2005-01-28 11:50:00,194.643,194.676,194.582,194.634,226200001.0
2005-01-28 11:55:00,194.64,194.776,194.624,194.717,339100002.0
2005-01-28 12:00:00,194.732,194.808,194.682,194.782,302300001.0
2005-01-28 12:05:00,194.796,194.9,194.728,194.844,224800001.0
2005-01-28 12:10:00,194.85,194.878,194.802,194.863,298800000.0
2005-01-28 12:15:00,194.857,194.871,194.823,194.858,284699997.0
2005-01-28 12:20:00,194.852,194.919,194.821,194.836,200200001.0
2005-01-28 12:25:00,194.83,194.876,194.802,194.823,245899998.0
2005-01-28 12:30:00,194.855,194.915,194.824,194.868,260300000.0
2005-01-28 12:35:00,194.893,194.957,194.846,194.957,273800002.0
2005-01-28 12:40:00,194.956,194.988,194.926,194.972,247799998.0
2005-01-28 12:45:00,194.96,195.021,194.878,194.878,266200001.0
2005-01-28 12:50:00,194.896,194.934,194.859,194.931,216800000.0
2005-01-28 12:55:00,194.929,194.94,194.866,194.914,340800003.0
2005-01-28 13:00:00,194.887,194.9,194.76,194.76,240000000.0
2005-01-28 13:05:00,194.766,194.8,194.591,194.613,285499999.0
2005-01-28 13:10:00,194.614,194.702,194.614,194.672,276200000.0
2005-01-28 13:15:00,194.664,194.677,194.5,194.5,272699999.0
2005-01-28 13:20:00,194.493,194.529,194.424,194.507,287700000.0
2005-01-28 13:25:00,194.486,194.511,194.372,194.382,203700000.0
2005-01-28 13:30:00,194.371,194.417,194.246,194.334,279599999.0
2005-01-28 13:35:00,194.332,194.38,194.296,194.371,229600000.0
2005-01-28 13:40:00,194.386,194.457,194.369,194.373,228100000.0
2005-01-28 13:45:00,194.364,194.443,194.351,194.436,227200002.0
2005-01-28 13:50:00,194.426,194.426,194.305,194.407,224900001.0
2005-01-28 13:55:00,194.391,194.444,194.359,194.424,203000001.0
2005-01-28 14:00:00,194.417,194.422,194.352,194.414,244600000.0
2005-01-28 14:05:00,194.4,194.413,194.371,194.395,269599998.0
2005-01-28 14:10:00,194.398,194.427,194.313,194.36,206399998.0
2005-01-28 14:15:00,194.36,194.39,194.321,194.349,270300001.0
2005-01-28 14:20:00,194.367,194.413,194.328,194.388,304399998.0
2005-01-28 14:25:00,194.381,194.405,194.308,194.4,317199998.0
2005-01-28 14:30:00,194.392,194.392,194.269,194.302,269599998.0
2005-01-28 14:35:00,194.338,194.396,194.281,194.339,189900000.0
2005-01-28 14:40:00,194.337,194.381,194.318,194.374,235600000.0
2005-01-28 14:45:00,194.371,194.493,194.318,194.487,231600000.0
2005-01-28 14:50:00,194.469,194.48,194.4,194.448,289799999.0
2005-01-28 14:55:00,194.442,194.477,194.407,194.439,250500000.0
2005-01-28 15:00:00,194.456,194.538,194.391,194.502,147999999.0
2005-01-28 15:05:00,194.517,194.548,194.466,194.492,273200001.0
2005-01-28 15:10:00,194.488,194.543,194.425,194.441,281200001.0
2005-01-28 15:15:00,194.46,194.57,194.425,194.536,221899999.0
2005-01-28 15:20:00,194.568,194.602,194.498,194.573,219999999.0
2005-01-28 15:25:00,194.618,194.629,194.492,194.525,319399999.0
2005-01-28 15:30:00,194.517,194.697,194.475,194.594,325800002.0
2005-01-28 15:35:00,194.583,194.686,194.569,194.572,314800001.0
2005-01-28 15:40:00,194.598,195.048,194.598,194.927,202400000.0
2005-01-28 15:45:00,194.927,194.991,194.854,194.898,195900000.0
2005-01-28 15:50:00,194.863,194.891,194.55,194.566,215700000.0
2005-01-28 15:55:00,194.509,194.627,194.476,194.558,221000002.0
2005-01-28 16:00:00,194.575,194.646,194.561,194.616,263700000.0
2005-01-28 16:05:00,194.618,194.704,194.615,194.625,213100000.0
2005-01-28 16:10:00,194.628,194.748,194.596,194.748,276700001.0
2005-01-28 16:15:00,194.738,194.764,194.581,194.61,223899999.0
2005-01-28 16:20:00,194.63,194.731,194.624,194.668,320999998.0
2005-01-28 16:25:00,194.674,194.674,194.556,194.578,248400001.0
2005-01-28 16:30:00,194.562,194.584,194.51,194.565,313000001.0
2005-01-28 16:35:00,194.558,194.625,194.548,194.571,248600002.0
2005-01-28 16:40:00,194.575,194.625,194.558,194.578,232900002.0
2005-01-28 16:45:00,194.559,194.641,194.559,194.591,320800000.0
2005-01-28 16:50:00,194.597,194.631,194.567,194.612,264900002.0
2005-01-28 16:55:00,194.628,194.695,194.584,194.673,340599998.0
2005-01-28 17:00:00,194.713,194.863,194.675,194.822,236899999.0
2005-01-28 17:05:00,194.825,194.861,194.729,194.729,282800000.0
2005-01-28 17:10:00,194.754,194.794,194.682,194.748,262800001.0
2005-01-28 17:15:00,194.759,194.914,194.613,194.861,366599999.0
2005-01-28 17:20:00,194.963,194.977,194.741,194.797,314399998.0
2005-01-28 17:25:00,194.849,194.855,194.719,194.769,262600001.0
2005-01-28 17:30:00,194.763,194.821,194.704,194.743,217500001.0
2005-01-28 17:35:00,194.74,194.831,194.74,194.804,292600003.0
2005-01-28 17:40:00,194.759,194.83,194.749,194.817,264299999.0
2005-01-28 17:45:00,194.838,194.887,194.809,194.87,283799999.0
2005-01-28 17:50:00,194.871,194.934,194.842,194.899,237900000.0
2005-01-28 17:55:00,194.911,194.987,194.897,194.969,281999998.0
2005-01-28 18:00:00,194.966,195.082,194.932,195.076,2389900004.0
2005-01-28 18:05:00,195.092,195.127,195.02,195.088,3340199998.0
2005-01-28 18:10:00,195.085,195.085,194.966,194.975,2311300003.0
2005-01-28 18:15:00,194.979,194.991,194.829,194.914,2447200001.0
2005-01-28 18:20:00,194.912,194.95,194.797,194.823,2962600004.0
2005-01-28 18:25:00,194.814,194.93,194.794,194.924,2062500002.0
2005-01-28 18:30:00,194.928,194.953,194.876,194.931,2084300009.0
2005-01-28 18:35:00,194.923,194.923,194.836,194.848,1170800003.0
2005-01-28 18:40:00,194.854,194.885,194.769,194.81,1170800001.0
2005-01-28 18:45:00,194.825,194.939,194.729,194.901,875000002.0
2005-01-28 18:50:00,194.919,195.025,194.892,195.0,1189999999.0
2005-01-28 18:55:00,195.007,195.312,194.985,195.279,968499998.0
2005-01-28 19:00:00,195.247,195.29,195.179,195.194,912099997.0
2005-01-28 19:05:00,195.167,195.186,194.961,195.095,1362600001.0
2005-01-28 19:10:00,195.083,195.113,195.019,195.081,646199999.0
2005-01-28 19:15:00,195.092,195.195,195.063,195.121,817200001.0
2005-01-28 19:20:00,195.119,195.15,195.086,195.135,902199998.0
2005-01-28 19:25:00,195.102,195.201,195.034,195.18,1225699999.0
2005-01-28 19:30:00,195.165,195.194,195.039,195.039,1029599999.0
2005-01-28 19:35:00,195.108,195.157,195.084,195.157,920900000.0
2005-01-28 19:40:00,195.145,195.145,195.055,195.105,1078499998.0
2005-01-28 19:45:00,195.108,195.116,195.04,195.051,681599998.0
2005-01-28 19:50:00,195.046,195.166,195.027,195.147,767700002.0
2005-01-28 19:55:00,195.14,195.155,195.051,195.064,838200001.0
2005-01-28 20:00:00,195.047,195.06,194.941,194.983,558900002.0
2005-01-28 20:05:00,194.972,195.017,194.896,194.918,872100005.0
2005-01-28 20:10:00,194.893,194.967,194.883,194.925,1275699997.0
2005-01-28 20:15:00,194.95,195.05,194.91,195.025,796200000.0
2005-01-28 20:20:00,195.01,195.038,194.954,194.989,933099998.0
2005-01-28 20:25:00,195.001,195.023,194.925,194.925,1659099998.0
2005-01-28 20:30:00,194.939,194.993,194.902,194.902,1941800000.0
2005-01-28 20:35:00,194.947,194.97,194.881,194.955,784499999.0
2005-01-28 20:40:00,194.906,194.959,194.884,194.914,1426500002.0
2005-01-28 20:45:00,194.905,195.029,194.879,194.98,1185499997.0
2005-01-28 20:50:00,195.005,195.12,194.991,195.12,1093299996.0
2005-01-28 20:55:00,195.105,195.105,194.908,194.974,1795800005.0
2005-01-28 21:00:00,194.966,194.999,194.909,194.915,1421500000.0
2005-01-28 21:05:00,194.89,194.957,194.867,194.946,733399999.0
2005-01-28 21:10:00,194.963,194.99,194.888,194.929,671399998.0
2005-01-28 21:15:00,194.93,194.999,194.848,194.988,973699998.0
2005-01-28 21:20:00,194.986,195.0,194.903,194.979,896300001.0
2005-01-28 21:25:00,195.007,195.023,194.905,194.998,772500001.0
2005-01-28 21:30:00,194.99,195.031,194.936,195.018,658400004.0
2005-01-28 21:35:00,194.97,195.051,194.967,195.036,361100000.0
2005-01-28 21:40:00,195.026,195.049,194.991,195.017,460700003.0
2005-01-28 21:45:00,195.001,195.02,194.935,194.991,502099999.0
2005-01-28 21:50:00,195.002,195.046,194.965,195.0,333400002.0
2005-01-28 21:55:00,195.018,195.208,195.018,195.105,391400001.0
2005-01-28 22:00:00,195.087,195.21,195.087,195.125,871600001.0
2005-01-28 22:05:00,195.131,195.138,195.084,195.125,357899997.0
2005-01-28 22:10:00,195.121,195.157,195.089,195.139,301000000.0
2005-01-28 22:15:00,195.077,195.152,195.068,195.123,549100000.0
2005-01-28 22:20:00,195.108,195.144,195.083,195.138,252299999.0
2005-01-28 22:25:00,195.123,195.147,195.028,195.028,569899999.0
2005-01-28 22:30:00,195.075,195.081,195.001,195.008,755900003.0
2005-01-28 22:35:00,195.096,195.109,195.025,195.069,292599999.0
2005-01-28 22:40:00,195.033,195.118,194.993,195.092,399999999.0
2005-01-28 22:45:00,195.104,195.195,195.075,195.173,383900000.0
2005-01-28 22:50:00,195.107,195.202,195.107,195.166,359000002.0
2005-01-28 22:55:00,195.17,195.212,195.127,195.152,245700000.0
2005-01-28 23:00:00,195.146,195.16,195.053,195.14,322700001.0
2005-01-28 23:05:00,195.119,195.158,195.089,195.125,241100000.0
2005-01-28 23:10:00,195.109,195.161,195.073,195.139,281699998.0
2005-01-28 23:15:00,195.129,195.16,195.021,195.057,236300000.0
2005-01-28 23:20:00,195.062,195.135,195.034,195.126,301000001.0
2005-01-28 23:25:00,195.115,195.124,195.04,195.102,197499999.0
2005-01-28 23:30:00,195.092,195.14,195.074,195.094,308500001.0
2005-01-28 23:35:00,195.091,195.124,195.003,195.003,301500000.0
2005-01-28 23:40:00,195.032,195.038,194.946,194.992,253600000.0
2005-01-28 23:45:00,194.958,195.05,194.958,195.018,240700001.0
2005-01-28 23:50:00,195.054,195.058,194.997,195.013,181800001.0
2005-01-28 23:55:00,195.034,195.075,194.961,194.967,286700000.0
2005-01-31 00:00:00,195.416,195.456,195.379,195.423,205800000.0
2005-01-31 00:05:00,195.408,195.408,195.35,195.376,211300000.0
2005-01-31 00:10:00,195.359,195.388,195.334,195.368,271699999.0
2005-01-31 00:15:00,195.352,195.37,195.317,195.354,293100000.0
2005-01-31 00:20:00,195.346,195.387,195.313,195.329,241600001.0
2005-01-31 00:25:00,195.334,195.38,195.319,195.333,275899999.0
2005-01-31 00:30:00,195.276,195.355,195.245,195.333,210299999.0
2005-01-31 00:35:00,195.302,195.345,195.296,195.332,228300001.0
2005-01-31 00:40:00,195.355,195.378,195.32,195.37,206200000.0
2005-01-31 00:45:00,195.331,195.503,195.331,195.452,207999999.0
2005-01-31 00:50:00,195.468,195.482,195.323,195.323,151100000.0
2005-01-31 00:55:00,195.319,195.431,195.29,195.415,282999999.0
2005-01-31 01:00:00,195.421,195.459,195.36,195.37,204700000.0
2005-01-31 01:05:00,195.389,195.425,195.37,195.401,240900002.0
2005-01-31 01:10:00,195.408,195.441,195.363,195.405,228499999.0
2005-01-31 01:15:00,195.432,195.471,195.412,195.468,219199999.0
2005-01-31 01:20:00,195.47,195.47,195.372,195.404,297499997.0
2005-01-31 01:25:00,195.391,195.412,195.326,195.333,262399998.0
2005-01-31 01:30:00,195.321,195.378,195.274,195.356,270700001.0
2005-01-31 01:35:00,195.366,195.415,195.346,195.361,246000001.0
2005-01-31 01:40:00,195.376,195.383,195.277,195.323,174800000.0
2005-01-31 01:45:00,195.316,195.384,195.28,195.384,267699999.0
2005-01-31 01:50:00,195.376,195.396,195.331,195.347,265100000.0
2005-01-31 01:55:00,195.365,195.429,195.344,195.365,288599999.0
2005-01-31 02:00:00,195.358,195.383,195.195,195.223,228600000.0
2005-01-31 02:05:00,195.247,195.288,195.147,195.23,217900000.0
2005-01-31 02:10:00,195.226,195.286,195.173,195.271,283899999.0
2005-01-31 02:15:00,195.265,195.294,195.236,195.236,275300001.0
2005-01-31 02:20:00,195.286,195.306,195.249,195.298,222499998.0
2005-01-31 02:25:00,195.315,195.353,195.263,195.271,270100002.0
2005-01-31 02:30:00,195.256,195.3,195.159,195.233,276399999.0
2005-01-31 02:35:00,195.206,195.264,195.163,195.221,325999999.0
2005-01-31 02:40:00,195.221,195.348,195.182,195.347,240700000.0
2005-01-31 02:45:00,195.336,195.388,195.313,195.373,261000001.0
2005-01-31 02:50:00,195.353,195.372,195.291,195.336,193600000.0
2005-01-31 02:55:00,195.301,195.384,195.295,195.346,270000003.0
2005-01-31 03:00:00,195.349,195.357,195.238,195.304,255400001.0
2005-01-31 03:05:00,195.302,195.333,195.256,195.333,247100002.0
2005-01-31 03:10:00,195.327,195.349,195.276,195.337,204399999.0
2005-01-31 03:15:00,195.338,195.391,195.293,195.327,265900000.0
2005-01-31 03:20:00,195.336,195.387,195.306,195.352,346699999.0
2005-01-31 03:25:00,195.352,195.365,195.278,195.32,228900000.0
2005-01-31 03:30:00,195.303,195.432,195.303,195.418,315200000.0
2005-01-31 03:35:00,195.426,195.445,195.374,195.374,256700001.0
2005-01-31 03:40:00,195.353,195.378,195.273,195.325,358299997.0
2005-01-31 03:45:00,195.355,195.363,195.237,195.29,241700000.0
2005-01-31 03:50:00,195.282,195.306,195.226,195.3,242200000.0
2005-01-31 03:55:00,195.294,195.294,195.212,195.255,212000000.0
2005-01-31 04:00:00,195.249,195.306,195.223,195.28,218199999.0
2005-01-31 04:05:00,195.281,195.332,195.263,195.29,299900000.0
2005-01-31 04:10:00,195.291,195.322,195.219,195.262,232600002.0
2005-01-31 04:15:00,195.265,195.282,195.195,195.246,212299999.0
2005-01-31 04:20:00,195.236,195.25,195.199,195.245,254600000.0
2005-01-31 04:25:00,195.214,195.247,195.132,195.163,275200000.0
2005-01-31 04:30:00,195.152,195.231,195.121,195.219,282000003.0
2005-01-31 04:35:00,195.179,195.285,195.179,195.265,182299999.0
2005-01-31 04:40:00,195.231,195.275,195.146,195.146,206500000.0
2005-01-31 04:45:00,195.179,195.207,195.078,195.129,334700000.0
2005-01-31 04:50:00,195.061,195.185,195.052,195.16,261100000.0
2005-01-31 04:55:00,195.135,195.219,195.135,195.151,176599999.0
2005-01-31 05:00:00,195.21,195.22,195.139,195.208,277400000.0
2005-01-31 05:05:00,195.227,195.237,195.135,195.216,210700002.0
2005-01-31 05:10:00,195.183,195.199,195.134,195.17,329699999.0
2005-01-31 05:15:00,195.168,195.207,195.137,195.186,260200000.0
2005-01-31 05:20:00,195.175,195.244,195.174,195.208,297300000.0
2005-01-31 05:25:00,195.219,195.222,195.133,195.166,289200001.0
2005-01-31 05:30:00,195.143,195.179,195.109,195.126,242000000.0
2005-01-31 05:35:00,195.124,195.162,195.055,195.141,267500002.0
2005-01-31 05:40:00,195.117,195.189,195.111,195.179,252000000.0
2005-01-31 05:45:00,195.159,195.215,195.144,195.215,247700000.0
2005-01-31 05:50:00,195.211,195.264,195.21,195.222,294100001.0
2005-01-31 05:55:00,195.226,195.258,195.21,195.252,259400000.0
2005-01-31 06:00:00,195.226,195.262,195.165,195.222,251599999.0
2005-01-31 06:05:00,195.234,195.234,195.142,195.196,225800001.0
2005-01-31 06:10:00,195.165,195.202,195.131,195.165,280500001.0
2005-01-31 06:15:00,195.185,195.188,195.085,195.12,213000000.0
2005-01-31 06:20:00,195.138,195.152,195.052,195.12,303199999.0
2005-01-31 06:25:00,195.093,195.132,195.002,195.002,244299999.0
2005-01-31 06:30:00,195.062,195.062,194.932,195.035,276400000.0
2005-01-31 06:35:00,195.027,195.053,194.932,194.946,336400001.0
2005-01-31 06:40:00,194.947,195.03,194.914,194.988,174600001.0
2005-01-31 06:45:00,194.976,195.017,194.933,194.968,261000002.0
2005-01-31 06:50:00,194.978,195.071,194.952,195.003,247999999.0
2005-01-31 06:55:00,194.983,195.027,194.96,195.015,269000000.0
2005-01-31 07:00:00,195.01,195.066,194.983,194.998,249800002.0
2005-01-31 07:05:00,195.039,195.041,194.941,194.999,248900003.0
2005-01-31 07:10:00,195.005,195.036,194.953,195.031,272199999.0
2005-01-31 07:15:00,195.009,195.042,194.981,195.013,286299998.0
2005-01-31 07:20:00,194.992,195.049,194.977,194.995,250700000.0
2005-01-31 07:25:00,194.998,195.062,194.993,195.021,285600000.0
2005-01-31 07:30:00,195.009,195.082,194.982,195.07,233900000.0
2005-01-31 07:35:00,195.052,195.137,195.017,195.105,256800000.0
2005-01-31 07:40:00,195.118,195.145,195.048,195.122,174300000.0
2005-01-31 07:45:00,195.155,195.186,195.098,195.153,326000001.0
2005-01-31 07:50:00,195.145,195.238,195.12,195.204,269700001.0
2005-01-31 07:55:00,195.174,195.216,195.139,195.186,274399999.0
2005-01-31 08:00:00,195.2,195.232,195.129,195.212,212200000.0
2005-01-31 08:05:00,195.215,195.247,195.149,195.228,251499999.0
2005-01-31 08:10:00,195.213,195.272,195.182,195.217,239300000.0
2005-01-31 08:15:00,195.215,195.23,195.114,195.121,224800000.0
2005-01-31 08:20:00,195.162,195.169,195.085,195.169,315500001.0
2005-01-31 08:25:00,195.143,195.202,195.087,195.147,282400000.0
2005-01-31 08:30:00,195.125,195.153,195.057,195.084,313300001.0
2005-01-31 08:35:00,195.086,195.098,195.043,195.084,288899998.0
2005-01-31 08:40:00,195.117,195.176,195.088,195.137,281999999.0
2005-01-31 08:45:00,195.153,195.217,195.123,195.184,228000001.0
2005-01-31 08:50:00,195.184,195.192,195.07,195.12,251499999.0
2005-01-31 08:55:00,195.115,195.118,195.046,195.104,286600000.0
2005-01-31 09:00:00,195.101,195.166,195.067,195.07,250500000.0
2005-01-31 09:05:00,195.075,195.082,194.911,194.964,267699998.0
2005-01-31 09:10:00,195.014,195.04,194.984,195.036,183100000.0
2005-01-31 09:15:00,195.027,195.158,195.027,195.15,248100001.0
2005-01-31 09:20:00,195.175,195.229,195.157,195.213,344500001.0
2005-01-31 09:25:00,195.24,195.254,195.1,195.119,271599999.0
2005-01-31 09:30:00,195.124,195.248,195.104,195.248,237800000.0
2005-01-31 09:35:00,195.234,195.283,195.195,195.283,269500001.0
2005-01-31 09:40:00,195.284,195.33,195.222,195.243,256600001.0
2005-01-31 09:45:00,195.248,195.253,195.191,195.227,193700000.0
2005-01-31 09:50:00,195.227,195.253,195.163,195.188,300800001.0
2005-01-31 09:55:00,195.156,195.218,195.142,195.172,221600000.0
2005-01-31 10:00:00,195.175,195.177,195.076,195.151,246200000.0
2005-01-31 10:05:00,195.144,195.157,195.081,195.088,303899998.0
2005-01-31 10:10:00,195.095,195.108,195.014,195.037,249300000.0
2005-01-31 10:15:00,195.024,195.043,194.987,195.042,216000000.0
2005-01-31 10:20:00,195.067,195.103,195.022,195.093,246200000.0
2005-01-31 10:25:00,195.085,195.232,195.064,195.12,229500001.0
2005-01-31 10:30:00,195.113,195.229,195.057,195.226,290499999.0
2005-01-31 10:35:00,195.23,195.233,195.167,195.178,220200001.0
2005-01-31 10:40:00,195.174,195.248,195.142,195.248,311000000.0
2005-01-31 10:45:00,195.268,195.368,195.254,195.357,234300001.0
2005-01-31 10:50:00,195.408,195.444,195.28,195.33,315400001.0
2005-01-31 10:55:00,195.347,195.37,195.28,195.317,220600000.0
2005-01-31 11:00:00,195.328,195.396,195.217,195.253,209900000.0
2005-01-31 11:05:00,195.231,195.262,195.164,195.245,246100000.0
2005-01-31 11:10:00,195.232,195.266,195.196,195.241,301799999.0
2005-01-31 11:15:00,195.237,195.268,195.136,195.166,274900000.0
2005-01-31 11:20:00,195.16,195.258,195.155,195.209,256199999.0
2005-01-31 11:25:00,195.211,195.301,195.209,195.223,278200000.0
2005-01-31 11:30:00,195.181,195.199,195.016,195.051,218400000.0
2005-01-31 11:35:00,195.052,195.108,195.009,195.027,268400000.0
2005-01-31 11:40:00,194.994,195.065,194.979,195.027,299900001.0
2005-01-31 11:45:00,195.003,195.094,195.0,195.088,378499999.0
2005-01-31 11:50:00,195.104,195.104,194.952,194.967,294199998.0
2005-01-31 11:55:00,194.979,195.035,194.948,194.988,298199998.0
2005-01-31 12:00:00,194.987,195.024,194.899,195.021,251100000.0
2005-01-31 12:05:00,195.024,195.092,194.989,195.07,271600004.0
2005-01-31 12:10:00,195.076,195.117,195.021,195.085,271700001.0
2005-01-31 12:15:00,195.102,195.106,194.967,195.008,287399999.0
2005-01-31 12:20:00,194.976,195.044,194.901,194.967,215600000.0
2005-01-31 12:25:00,194.993,195.053,194.93,194.988,237800001.0
2005-01-31 12:30:00,194.976,195.028,194.951,195.028,226600001.0
2005-01-31 12:35:00,195.016,195.062,194.882,194.882,336600003.0
2005-01-31 12:40:00,194.87,195.01,194.86,194.993,335599999.0
2005-01-31 12:45:00,194.976,194.995,194.938,194.963,264900000.0
2005-01-31 12:50:00,194.979,195.019,194.869,194.912,192400000.0
2005-01-31 12:55:00,194.915,194.931,194.829,194.855,257400001.0
2005-01-31 13:00:00,194.852,194.893,194.731,194.746,218499999.0
2005-01-31 13:05:00,194.759,194.833,194.739,194.786,300100000.0
2005-01-31 13:10:00,194.789,194.812,194.727,194.81,242699999.0
2005-01-31 13:15:00,194.774,194.843,194.774,194.787,303600000.0
2005-01-31 13:20:00,194.802,194.834,194.687,194.83,287900000.0
2005-01-31 13:25:00,194.824,194.931,194.816,194.922,204400000.0
2005-01-31 13:30:00,194.827,194.961,194.827,194.961,179099999.0
2005-01-31 13:35:00,194.983,195.217,194.953,195.055,215900000.0
2005-01-31 13:40:00,195.028,195.067,194.953,194.953,286199999.0
2005-01-31 13:45:00,194.92,194.959,194.858,194.88,239299997.0
2005-01-31 13:50:00,194.884,194.919,194.811,194.811,235600001.0
2005-01-31 13:55:00,194.788,194.895,194.786,194.828,232500000.0
2005-01-31 14:00:00,194.839,194.93,194.778,194.93,256200001.0
2005-01-31 14:05:00,194.94,195.022,194.928,195.018,216399999.0
2005-01-31 14:10:00,194.982,195.017,194.925,194.925,318999999.0
2005-01-31 14:15:00,194.925,194.965,194.89,194.904,182100000.0
2005-01-31 14:20:00,194.941,195.014,194.912,194.984,223300001.0
2005-01-31 14:25:00,194.966,195.04,194.965,195.025,307900001.0
2005-01-31 14:30:00,194.994,195.031,194.938,194.959,222700002.0
2005-01-31 14:35:00,194.967,195.131,194.891,195.095,188900000.0
2005-01-31 14:40:00,195.096,195.206,195.069,195.206,255499999.0
2005-01-31 14:45:00,195.189,195.226,195.094,195.094,203900000.0
2005-01-31 14:50:00,195.103,195.103,194.945,194.976,213499998.0
2005-01-31 14:55:00,194.959,195.175,194.93,195.175,283599999.0
2005-01-31 15:00:00,195.183,195.204,195.108,195.121,226900000.0
2005-01-31 15:05:00,195.108,195.161,195.101,195.158,226800000.0
2005-01-31 15:10:00,195.17,195.215,195.108,195.209,248600000.0
2005-01-31 15:15:00,195.186,195.271,195.151,195.219,179000000.0
2005-01-31 15:20:00,195.207,195.218,195.091,195.106,262900000.0
2005-01-31 15:25:00,195.121,195.153,195.086,195.11,275200002.0
2005-01-31 15:30:00,195.085,195.217,195.07,195.09,309499999.0
2005-01-31 15:35:00,195.086,195.137,195.033,195.074,253000000.0
2005-01-31 15:40:00,195.049,195.064,194.974,195.011,263200001.0
2005-01-31 15:45:00,194.997,195.041,194.954,194.971,364700002.0
2005-01-31 15:50:00,194.951,195.014,194.932,195.014,249000000.0
2005-01-31 15:55:00,195.037,195.115,195.026,195.079,200000000.0
2005-01-31 16:00:00,195.054,195.108,194.977,195.007,173399999.0
2005-01-31 16:05:00,194.981,195.035,194.902,194.966,244000000.0
2005-01-31 16:10:00,194.95,195.039,194.926,195.039,268300000.0
2005-01-31 16:15:00,195.052,195.056,194.977,195.01,238100000.0
2005-01-31 16:20:00,194.998,195.057,194.964,194.98,296800002.0
2005-01-31 16:25:00,195.027,195.063,194.971,195.063,266300001.0
2005-01-31 16:30:00,195.057,195.084,195.012,195.029,298699999.0
2005-01-31 16:35:00,195.038,195.251,194.973,195.249,338500000.0
2005-01-31 16:40:00,195.261,195.293,195.23,195.268,306000000.0
2005-01-31 16:45:00,195.277,195.29,195.127,195.147,298600001.0
2005-01-31 16:50:00,195.142,195.176,195.116,195.14,292500000.0
2005-01-31 16:55:00,195.126,195.223,195.118,195.223,250800000.0
2005-01-31 17:00:00,195.244,195.244,195.133,195.175,277000001.0
2005-01-31 17:05:00,195.147,195.194,195.074,195.102,225100001.0
2005-01-31 17:10:00,195.108,195.241,195.085,195.227,212099999.0
2005-01-31 17:15:00,195.221,195.311,195.198,195.198,287900000.0
2005-01-31 17:20:00,195.205,195.281,195.2,195.28,159200000.0
2005-01-31 17:25:00,195.249,195.271,195.209,195.24,211100000.0
2005-01-31 17:30:00,195.215,195.359,195.186,195.359,227999998.0
2005-01-31 17:35:00,195.358,195.431,195.062,195.062,307100003.0
2005-01-31 17:40:00,195.028,195.127,195.016,195.096,192800001.0
2005-01-31 17:45:00,195.084,195.164,195.032,195.164,240700001.0
2005-01-31 17:50:00,195.171,195.213,195.108,195.123,196700000.0
2005-01-31 17:55:00,195.136,195.146,195.006,195.006,318199999.0
2005-01-31 18:00:00,195.053,195.124,194.984,195.037,2528300002.0
2005-01-31 18:05:00,195.061,195.151,195.03,195.085,3491500007.0
2005-01-31 18:10:00,195.09,195.174,195.09,195.158,2172500000.0
2005-01-31 18:15:00,195.175,195.2,195.063,195.107,2572600008.0
2005-01-31 18:20:00,195.105,195.111,195.014,195.083,2993600003.0
2005-01-31 18:25:00,195.125,195.138,195.031,195.09,2127799995.0
2005-01-31 18:30:00,195.093,195.1,195.001,195.001,2005300001.0
2005-01-31 18:35:00,194.987,195.101,194.957,195.1,1188299999.0
2005-01-31 18:40:00,195.095,195.172,195.049,195.172,1299799999.0
2005-01-31 18:45:00,195.189,195.278,195.099,195.16,824500003.0
2005-01-31 18:50:00,195.162,195.18,195.007,195.09,1260199999.0
2005-01-31 18:55:00,195.088,195.208,195.002,195.205,1095999999.0
2005-01-31 19:00:00,195.192,195.192,194.899,194.942,818800004.0
2005-01-31 19:05:00,194.948,194.96,194.847,194.898,1378900002.0
2005-01-31 19:10:00,194.84,194.922,194.796,194.841,716200001.0
2005-01-31 19:15:00,194.834,194.834,194.736,194.778,960000000.0
2005-01-31 19:20:00,194.735,194.791,194.692,194.72,1086999999.0
2005-01-31 19:25:00,194.711,194.822,194.677,194.811,1438699996.0
2005-01-31 19:30:00,194.784,194.965,194.754,194.965,1173800001.0
2005-01-31 19:35:00,194.948,195.086,194.927,195.018,1038300003.0
2005-01-31 19:40:00,195.033,195.114,195.024,195.072,964400001.0
2005-01-31 19:45:00,195.035,195.082,194.916,194.951,665599999.0
2005-01-31 19:50:00,194.94,194.979,194.904,194.904,809400000.0
2005-01-31 19:55:00,194.937,194.947,194.887,194.924,806100001.0
2005-01-31 20:00:00,194.922,194.961,194.889,194.935,539800001.0
2005-01-31 20:05:00,194.942,194.979,194.871,194.918,807000001.0
2005-01-31 20:10:00,194.931,194.971,194.894,194.96,1245499999.0
2005-01-31 20:15:00,194.954,195.014,194.924,195.007,857900001.0
2005-01-31 20:20:00,194.97,195.113,194.97,195.059,1143500003.0
2005-01-31 20:25:00,195.073,195.093,194.964,195.022,1572900001.0
2005-01-31 20:30:00,195.009,195.009,194.886,194.945,1786800003.0
2005-01-31 20:35:00,194.933,194.935,194.843,194.892,796900003.0
2005-01-31 20:40:00,194.913,194.936,194.835,194.862,1656299998.0
2005-01-31 20:45:00,194.855,194.902,194.825,194.825,1214499996.0
2005-01-31 20:50:00,194.881,194.984,194.854,194.899,972900002.0
2005-01-31 20:55:00,194.919,194.966,194.883,194.966,1758199996.0
2005-01-31 21:00:00,194.943,194.948,194.85,194.908,1474899998.0
2005-01-31 21:05:00,194.893,194.902,194.787,194.839,865000002.0
2005-01-31 21:10:00,194.822,195.058,194.79,194.903,638700002.0
2005-01-31 21:15:00,194.912,195.037,194.857,195.02,985099996.0
2005-01-31 21:20:00,195.023,195.028,194.963,194.99,1078300000.0
2005-01-31 21:25:00,194.992,195.019,194.946,195.006,809900002.0
2005-01-31 21:30:00,195.027,195.031,194.962,195.0,500900001.0
2005-01-31 21:35:00,195.001,195.064,194.996,195.001,356300000.0
2005-01-31 21:40:00,194.995,195.022,194.939,194.989,472600002.0
2005-01-31 21:45:00,195.011,195.116,194.991,195.098,514599999.0
2005-01-31 21:50:00,195.095,195.095,195.016,195.062,352900000.0
2005-01-31 21:55:00,195.068,195.144,195.04,195.095,364999999.0
2005-01-31 22:00:00,195.071,195.116,194.994,195.027,843100002.0
2005-01-31 22:05:00,195.026,195.048,194.943,194.997,267599998.0
2005-01-31 22:10:00,194.994,195.026,194.953,194.996,340099999.0
2005-01-31 22:15:00,195.011,195.045,194.955,195.001,658400001.0
2005-01-31 22:20:00,195.004,195.009,194.891,195.009,332500000.0
2005-01-31 22:25:00,194.995,195.04,194.948,195.009,505099998.0
2005-01-31 22:30:00,195.012,195.016,194.968,195.01,851900001.0
2005-01-31 22:35:00,194.997,195.039,194.98,194.996,344500001.0
2005-01-31 22:40:00,195.0,195.04,194.951,194.972,507700003.0
2005-01-31 22:45:00,194.952,194.983,194.909,194.983,406899998.0
2005-01-31 22:50:00,194.995,195.076,194.995,195.025,421700000.0
2005-01-31 22:55:00,195.011,195.113,195.002,195.09,347200000.0
2005-01-31 23:00:00,195.112,195.142,195.072,195.125,196599999.0
2005-01-31 23:05:00,195.069,195.155,195.069,195.138,215999997.0
2005-01-31 23:10:00,195.138,195.186,195.093,195.167,257100001.0
2005-01-31 23:15:00,195.186,195.282,195.161,195.256,259699999.0
2005-01-31 23:20:00,195.238,195.276,195.169,195.221,263800000.0
2005-01-31 23:25:00,195.225,195.25,195.168,195.189,257800000.0
2005-01-31 23:30:00,195.229,195.262,195.206,195.236,230300000.0
2005-01-31 23:35:00,195.25,195.267,195.2,195.229,184500001.0
2005-01-31 23:40:00,195.194,195.218,195.164,195.168,211800000.0
2005-01-31 23:45:00,195.167,195.186,195.129,195.186,242400000.0
2005-01-31 23:50:00,195.151,195.191,195.096,195.112,216899999.0
2005-01-31 23:55:00,195.17,195.218,195.154,195.207,277200000.0
2005-02-01 00:00:00,195.171,195.241,195.142,195.193,277999998.0
2005-02-01 00:05:00,195.22,195.252,195.16,195.244,280700000.0
2005-02-01 00:10:00,195.184,195.283,195.184,195.217,329600000.0
2005-02-01 00:15:00,195.221,195.258,195.191,195.233,247100001.0
2005-02-01 00:20:00,195.223,195.26,195.194,195.239,275000001.0
2005-02-01 00:25:00,195.243,195.243,195.165,195.203,261399999.0
2005-02-01 00:30:00,195.211,195.287,195.184,195.209,178200000.0
2005-02-01 00:35:00,195.217,195.256,195.168,195.183,199800000.0
2005-02-01 00:40:00,195.177,195.236,195.15,195.236,317900000.0
2005-02-01 00:45:00,195.192,195.218,195.132,195.174,194000000.0
2005-02-01 00:50:00,195.192,195.192,195.068,195.137,309199999.0
2005-02-01 00:55:00,195.108,195.193,195.108,195.144,276600000.0
2005-02-01 01:00:00,195.202,195.202,195.095,195.095,239800001.0
2005-02-01 01:05:00,195.112,195.119,195.023,195.048,232799999.0
2005-02-01 01:10:00,195.048,195.099,195.015,195.07,279499998.0
2005-02-01 01:15:00,195.095,195.151,195.054,195.137,218600001.0
2005-02-01 01:20:00,195.125,195.158,195.1,195.101,311200001.0
2005-02-01 01:25:00,195.081,195.207,195.081,195.195,245000000.0
2005-02-01 01:30:00,195.191,195.287,195.189,195.259,200800000.0
2005-02-01 01:35:00,195.263,195.302,195.225,195.255,173000000.0
2005-02-01 01:40:00,195.259,195.259,195.193,195.24,213700002.0
2005-02-01 01:45:00,195.246,195.279,195.212,195.24,177700000.0
2005-02-01 01:50:00,195.254,195.29,195.218,195.283,260200001.0
2005-02-01 01:55:00,195.258,195.262,195.147,195.205,233099999.0
2005-02-01 02:00:00,195.187,195.224,195.124,195.153,171200001.0
2005-02-01 02:05:00,195.18,195.211,195.156,195.195,299300002.0
2005-02-01 02:10:00,195.187,195.259,195.083,195.083,299400001.0
2005-02-01 02:15:00,195.089,195.115,195.014,195.097,224600000.0
2005-02-01 02:20:00,195.084,195.143,195.075,195.121,234900000.0
2005-02-01 02:25:00,195.093,195.181,195.018,195.133,300499999.0
2005-02-01 02:30:00,195.186,195.226,195.142,195.202,295500000.0
2005-02-01 02:35:00,195.214,195.235,195.165,195.219,191700000.0
2005-02-01 02:40:00,195.212,195.226,195.174,195.218,265900000.0
2005-02-01 02:45:00,195.194,195.253,195.161,195.241,223900001.0
2005-02-01 02:50:00,195.243,195.252,195.144,195.219,227200000.0
2005-02-01 02:55:00,195.217,195.312,195.21,195.304,264300001.0
2005-02-01 03:00:00,195.334,195.351,195.299,195.307,221399999.0
2005-02-01 03:05:00,195.317,195.335,195.249,195.289,235799999.0
2005-02-01 03:10:00,195.255,195.298,195.234,195.262,248499998.0
2005-02-01 03:15:00,195.258,195.277,195.207,195.251,211800000.0
2005-02-01 03:20:00,195.255,195.266,195.202,195.237,331500002.0
2005-02-01 03:25:00,195.253,195.255,195.176,195.215,176900000.0
2005-02-01 03:30:00,195.229,195.241,195.129,195.129,186600000.0
2005-02-01 03:35:00,195.101,195.203,195.101,195.183,213199999.0
2005-02-01 03:40:00,195.188,195.247,195.176,195.225,286600001.0
2005-02-01 03:45:00,195.222,195.341,195.222,195.297,202700002.0
2005-02-01 03:50:00,195.316,195.361,195.288,195.341,204800002.0
2005-02-01 03:55:00,195.36,195.393,195.302,195.34,311600000.0
2005-02-01 04:00:00,195.325,195.395,195.302,195.384,213299997.0
2005-02-01 04:05:00,195.384,195.421,195.338,195.338,315600000.0
2005-02-01 04:10:00,195.365,195.427,195.329,195.37,269399999.0
2005-02-01 04:15:00,195.37,195.415,195.343,195.404,180700001.0
2005-02-01 04:20:00,195.382,195.447,195.382,195.427,327599999.0
2005-02-01 04:25:00,195.419,195.438,195.325,195.346,253500000.0
2005-02-01 04:30:00,195.351,195.36,195.255,195.263,223500000.0
2005-02-01 04:35:00,195.257,195.296,195.201,195.254,264200000.0
2005-02-01 04:40:00,195.244,195.334,195.209,195.311,274000000.0
2005-02-01 04:45:00,195.312,195.339,195.273,195.289,262500002.0
2005-02-01 04:50:00,195.314,195.374,195.284,195.342,185500000.0
2005-02-01 04:55:00,195.333,195.374,195.288,195.315,145100000.0
2005-02-01 05:00:00,195.33,195.368,195.301,195.354,268200001.0
2005-02-01 05:05:00,195.317,195.351,195.281,195.337,260499998.0
2005-02-01 05:10:00,195.361,195.368,195.266,195.308,279499999.0
2005-02-01 05:15:00,195.294,195.352,195.278,195.322,281899999.0
2005-02-01 05:20:00,195.326,195.362,195.294,195.347,291900000.0
2005-02-01 05:25:00,195.297,195.362,195.29,195.29,253000000.0
2005-02-01 05:30:00,195.331,195.331,195.287,195.308,221600002.0
2005-02-01 05:35:00,195.327,195.362,195.285,195.339,355399998.0
2005-02-01 05:40:00,195.357,195.378,195.301,195.375,279600000.0
2005-02-01 05:45:00,195.39,195.393,195.312,195.39,203500001.0
2005-02-01 05:50:00,195.346,195.403,195.319,195.385,245800001.0
2005-02-01 05:55:00,195.388,195.439,195.353,195.418,219500000.0
2005-02-01 06:00:00,195.406,195.414,195.361,195.393,270199999.0
2005-02-01 06:05:00,195.387,195.409,195.335,195.379,270900000.0
2005-02-01 06:10:00,195.402,195.431,195.362,195.41,249899999.0
2005-02-01 06:15:00,195.366,195.449,195.362,195.397,173700000.0
2005-02-01 06:20:00,195.403,195.445,195.356,195.395,210500000.0
2005-02-01 06:25:00,195.403,195.419,195.346,195.378,284299999.0
2005-02-01 06:30:00,195.391,195.429,195.377,195.409,252400000.0
2005-02-01 06:35:00,195.409,195.505,195.405,195.471,202600000.0
2005-02-01 06:40:00,195.458,195.526,195.458,195.515,289800001.0
2005-02-01 06:45:00,195.507,195.535,195.468,195.52,247199999.0
2005-02-01 06:50:00,195.494,195.544,195.464,195.501,297499999.0
2005-02-01 06:55:00,195.483,195.514,195.44,195.44,281400001.0
2005-02-01 07:00:00,195.471,195.511,195.422,195.435,220600000.0
2005-02-01 07:05:00,195.464,195.487,195.432,195.457,268300000.0
2005-02-01 07:10:00,195.479,195.485,195.41,195.461,295599998.0
2005-02-01 07:15:00,195.455,195.53,195.439,195.53,219699998.0
2005-02-01 07:20:00,195.522,195.542,195.482,195.531,195400001.0
2005-02-01 07:25:00,195.506,195.542,195.458,195.48,246900000.0
2005-02-01 07:30:00,195.47,195.537,195.454,195.493,229299999.0
2005-02-01 07:35:00,195.497,195.534,195.449,195.529,219499999.0
2005-02-01 07:40:00,195.527,195.533,195.483,195.528,334999998.0
2005-02-01 07:45:00,195.539,195.554,195.496,195.54,233400001.0
2005-02-01 07:50:00,195.527,195.567,195.496,195.52,204500001.0
2005-02-01 07:55:00,195.52,195.604,195.52,195.542,307000000.0
2005-02-01 08:00:00,195.55,195.568,195.508,195.527,221000002.0
2005-02-01 08:05:00,195.491,195.567,195.49,195.506,194800000.0
2005-02-01 08:10:00,195.475,195.572,195.475,195.515,276900000.0
2005-02-01 08:15:00,195.499,195.531,195.428,195.466,236500000.0
2005-02-01 08:20:00,195.473,195.528,195.41,195.41,265800000.0
2005-02-01 08:25:00,195.409,195.456,195.315,195.328,289799999.0
2005-02-01 08:30:00,195.337,195.382,195.33,195.38,347000005.0
2005-02-01 08:35:00,195.344,195.456,195.344,195.415,246099998.0
2005-02-01 08:40:00,195.427,195.452,195.359,195.382,296799998.0
2005-02-01 08:45:00,195.381,195.451,195.369,195.431,223500001.0
2005-02-01 08:50:00,195.423,195.466,195.38,195.38,250400001.0
2005-02-01 08:55:00,195.376,195.605,195.376,195.605,244500001.0
2005-02-01 09:00:00,195.597,195.661,195.53,195.661,286700001.0
2005-02-01 09:05:00,195.64,195.718,195.47,195.516,218700000.0
2005-02-01 09:10:00,195.488,195.489,195.321,195.486,208000000.0
2005-02-01 09:15:00,195.522,195.644,195.435,195.526,311800003.0
2005-02-01 09:20:00,195.552,195.586,195.385,195.586,272700000.0
2005-02-01 09:25:00,195.575,195.663,195.562,195.635,283900001.0
2005-02-01 09:30:00,195.611,195.64,195.574,195.622,212000001.0
2005-02-01 09:35:00,195.591,195.65,195.577,195.61,227800001.0
2005-02-01 09:40:00,195.62,195.642,195.552,195.587,270100000.0
2005-02-01 09:45:00,195.601,195.632,195.553,195.603,204399999.0
2005-02-01 09:50:00,195.576,195.669,195.543,195.655,239199999.0
2005-02-01 09:55:00,195.645,195.677,195.588,195.67,270100000.0
2005-02-01 10:00:00,195.67,195.67,195.559,195.575,226900000.0
2005-02-01 10:05:00,195.587,195.587,195.477,195.481,223600000.0
2005-02-01 10:10:00,195.514,195.535,195.452,195.516,163300000.0
2005-02-01 10:15:00,195.508,195.542,195.433,195.466,247400000.0
2005-02-01 10:20:00,195.487,195.514,195.434,195.514,201100001.0
2005-02-01 10:25:00,195.499,195.562,195.499,195.546,267300000.0
2005-02-01 10:30:00,195.559,195.571,195.47,195.508,227200000.0
2005-02-01 10:35:00,195.504,195.545,195.487,195.49,302200003.0
2005-02-01 10:40:00,195.512,195.542,195.444,195.52,296500001.0
2005-02-01 10:45:00,195.512,195.524,195.404,195.41,371100000.0
2005-02-01 10:50:00,195.451,195.534,195.431,195.502,249600000.0
2005-02-01 10:55:00,195.492,195.507,195.438,195.475,251100003.0
2005-02-01 11:00:00,195.52,195.52,195.419,195.428,308900003.0
2005-02-01 11:05:00,195.444,195.472,195.386,195.46,229399998.0
2005-02-01 11:10:00,195.456,195.51,195.435,195.486,271399999.0
2005-02-01 11:15:00,195.452,195.466,195.387,195.435,236000000.0
2005-02-01 11:20:00,195.435,195.463,195.389,195.438,214100000.0
2005-02-01 11:25:00,195.437,195.53,195.369,195.369,209600000.0
2005-02-01 11:30:00,195.36,195.481,195.178,195.297,298500002.0
2005-02-01 11:35:00,195.311,195.334,195.185,195.26,246300001.0
2005-02-01 11:40:00,195.271,195.333,195.217,195.217,365899999.0
2005-02-01 11:45:00,195.22,195.285,195.201,195.283,218900000.0
2005-02-01 11:50:00,195.257,195.295,195.198,195.259,253600001.0
2005-02-01 11:55:00,195.304,195.399,195.251,195.36,227100001.0
2005-02-01 12:00:00,195.354,195.385,195.282,195.295,253600001.0
2005-02-01 12:05:00,195.266,195.273,195.085,195.156,240500001.0
2005-02-01 12:10:00,195.165,195.253,195.151,195.225,241000000.0
2005-02-01 12:15:00,195.216,195.33,195.167,195.33,228799999.0
2005-02-01 12:20:00,195.341,195.441,195.309,195.359,250700000.0
2005-02-01 12:25:00,195.383,195.425,195.336,195.368,273699998.0
2005-02-01 12:30:00,195.365,195.384,195.268,195.356,245200001.0
2005-02-01 12:35:00,195.359,195.408,195.317,195.38,321900001.0
2005-02-01 12:40:00,195.372,195.372,195.308,195.352,365599999.0
2005-02-01 12:45:00,195.337,195.36,195.3,195.318,295600000.0
2005-02-01 12:50:00,195.296,195.452,195.296,195.432,266000000.0
2005-02-01 12:55:00,195.438,195.459,195.052,195.052,294100000.0
2005-02-01 13:00:00,195.057,195.227,195.041,195.215,292400000.0
2005-02-01 13:05:00,195.261,195.357,195.216,195.336,349500003.0
2005-02-01 13:10:00,195.345,195.359,195.253,195.312,285099999.0
2005-02-01 13:15:00,195.278,195.354,195.246,195.285,299799999.0
2005-02-01 13:20:00,195.287,195.324,195.227,195.235,254000000.0
2005-02-01 13:25:00,195.218,195.286,195.182,195.182,297599998.0
2005-02-01 13:30:00,195.179,195.243,195.02,195.02,271199999.0
2005-02-01 13:35:00,195.018,195.172,194.986,195.138,228599999.0
2005-02-01 13:40:00,195.094,195.138,195.023,195.12,253400000.0
2005-02-01 13:45:00,195.115,195.201,195.113,195.14,225600001.0
2005-02-01 13:50:00,195.169,195.264,195.12,195.264,238600001.0
2005-02-01 13:55:00,195.254,195.354,195.23,195.337,263800001.0
2005-02-01 14:00:00,195.329,195.348,195.284,195.326,175600000.0
2005-02-01 14:05:00,195.308,195.308,195.23,195.271,170899999.0
2005-02-01 14:10:00,195.283,195.289,195.136,195.15,227200000.0
2005-02-01 14:15:00,195.162,195.234,195.129,195.225,282299998.0
2005-02-01 14:20:00,195.213,195.224,195.15,195.18,372799999.0
2005-02-01 14:25:00,195.144,195.237,195.144,195.189,252700000.0
2005-02-01 14:30:00,195.219,195.269,195.187,195.255,190600000.0
2005-02-01 14:35:00,195.283,195.346,195.269,195.29,279599998.0
2005-02-01 14:40:00,195.297,195.32,195.261,195.32,279100002.0
2005-02-01 14:45:00,195.308,195.312,195.203,195.238,280800000.0
2005-02-01 14:50:00,195.216,195.251,195.19,195.249,218200000.0
2005-02-01 14:55:00,195.227,195.257,195.183,195.219,313900001.0
2005-02-01 15:00:00,195.256,195.267,195.183,195.21,261400001.0
2005-02-01 15:05:00,195.214,195.294,195.104,195.109,221900000.0
2005-02-01 15:10:00,195.138,195.16,195.095,195.118,242199999.0
2005-02-01 15:15:00,195.107,195.36,195.088,195.36,182600001.0
2005-02-01 15:20:00,195.352,195.369,195.275,195.3,271200000.0
2005-02-01 15:25:00,195.309,195.312,195.214,195.237,253800002.0
2005-02-01 15:30:00,195.22,195.265,195.198,195.205,210600000.0
2005-02-01 15:35:00,195.177,195.208,195.076,195.198,275499999.0
2005-02-01 15:40:00,195.188,195.243,195.176,195.189,255900001.0
2005-02-01 15:45:00,195.173,195.23,195.173,195.23,218599998.0
2005-02-01 15:50:00,195.236,195.342,195.184,195.342,223400000.0
2005-02-01 15:55:00,195.358,195.379,195.279,195.298,261800001.0
2005-02-01 16:00:00,195.305,195.32,195.206,195.301,239800001.0
2005-02-01 16:05:00,195.29,195.379,195.263,195.379,172000000.0
2005-02-01 16:10:00,195.371,195.412,195.341,195.358,253000002.0
2005-02-01 16:15:00,195.381,195.403,195.293,195.315,204100000.0
2005-02-01 16:20:00,195.306,195.441,195.302,195.41,304099999.0
2005-02-01 16:25:00,195.399,195.399,195.314,195.395,212400002.0
2005-02-01 16:30:00,195.416,195.455,195.291,195.365,272399999.0
2005-02-01 16:35:00,195.341,195.387,195.308,195.354,286900002.0
2005-02-01 16:40:00,195.351,195.364,195.293,195.316,271200000.0
2005-02-01 16:45:00,195.274,195.364,195.258,195.35,311599998.0
2005-02-01 16:50:00,195.343,195.4,195.299,195.4,280200001.0
2005-02-01 16:55:00,195.388,195.435,195.355,195.392,318799997.0
2005-02-01 17:00:00,195.362,195.461,195.287,195.316,290700000.0
2005-02-01 17:05:00,195.314,195.384,195.288,195.313,236000000.0
2005-02-01 17:10:00,195.326,195.345,195.276,195.295,306800002.0
2005-02-01 17:15:00,195.308,195.308,195.209,195.229,231300000.0
2005-02-01 17:20:00,195.221,195.268,195.113,195.143,207500000.0
2005-02-01 17:25:00,195.125,195.184,195.11,195.184,211499999.0
2005-02-01 17:30:00,195.184,195.281,195.166,195.227,198500001.0
2005-02-01 17:35:00,195.225,195.225,195.12,195.183,302500001.0
2005-02-01 17:40:00,195.188,195.209,195.126,195.18,296600001.0
2005-02-01 17:45:00,195.205,195.343,195.167,195.263,254500000.0
2005-02-01 17:50:00,195.26,195.292,195.177,195.275,195400000.0
2005-02-01 17:55:00,195.288,195.587,195.274,195.587,284499998.0
2005-02-01 18:00:00,195.615,195.615,195.351,195.358,2418799996.0
2005-02-01 18:05:00,195.376,195.5,195.354,195.483,3402299992.0
2005-02-01 18:10:00,195.495,195.573,195.443,195.491,2356800004.0
2005-02-01 18:15:00,195.507,195.519,195.289,195.327,2530400004.0
2005-02-01 18:20:00,195.328,195.353,195.241,195.296,2768199999.0
2005-02-01 18:25:00,195.295,195.328,195.213,195.253,2029400000.0
2005-02-01 18:30:00,195.262,195.338,195.248,195.282,2185600007.0
2005-02-01 18:35:00,195.252,195.358,195.233,195.335,1157900001.0
2005-02-01 18:40:00,195.335,195.387,195.231,195.252,1293699999.0
2005-02-01 18:45:00,195.245,195.312,195.207,195.269,721200001.0
2005-02-01 18:50:00,195.278,195.309,195.201,195.255,1127899999.0
2005-02-01 18:55:00,195.253,195.374,195.243,195.374,1068400004.0
2005-02-01 19:00:00,195.355,195.355,195.258,195.296,903400001.0
2005-02-01 19:05:00,195.287,195.301,195.223,195.295,1363899998.0
2005-02-01 19:10:00,195.282,195.336,195.233,195.3,667100001.0
2005-02-01 19:15:00,195.288,195.302,195.188,195.222,747000002.0
2005-02-01 19:20:00,195.22,195.253,195.105,195.144,1081900001.0
2005-02-01 19:25:00,195.132,195.265,195.07,195.174,1126200001.0
2005-02-01 19:30:00,195.168,195.321,195.12,195.246,1325200000.0
2005-02-01 19:35:00,195.215,195.31,195.213,195.259,1027300000.0
2005-02-01 19:40:00,195.229,195.26,195.184,195.225,1111100003.0
2005-02-01 19:45:00,195.213,195.223,195.118,195.215,707800002.0
2005-02-01 19:50:00,195.225,195.268,195.081,195.151,822499997.0
2005-02-01 19:55:00,195.162,195.188,195.084,195.128,826800001.0
2005-02-01 20:00:00,195.142,195.244,195.118,195.234,624199999.0
2005-02-01 20:05:00,195.237,195.271,195.174,195.26,764500000.0
2005-02-01 20:10:00,195.263,195.273,195.166,195.228,1321200002.0
2005-02-01 20:15:00,195.22,195.267,195.164,195.238,722800000.0
2005-02-01 20:20:00,195.26,195.29,195.203,195.22,951500003.0
2005-02-01 20:25:00,195.2,195.301,195.153,195.189,1553300001.0
2005-02-01 20:30:00,195.145,195.203,195.133,195.158,1895000006.0
2005-02-01 20:35:00,195.14,195.233,195.108,195.18,791400002.0
2005-02-01 20:40:00,195.18,195.217,195.03,195.131,1377700004.0
2005-02-01 20:45:00,195.144,195.144,195.047,195.074,1142200003.0
2005-02-01 20:50:00,195.094,195.103,194.979,195.016,960300000.0
2005-02-01 20:55:00,195.021,195.021,194.948,194.968,1837600002.0
2005-02-01 21:00:00,194.957,195.064,194.923,195.05,1238999998.0
2005-02-01 21:05:00,195.064,195.118,195.025,195.079,742999999.0
2005-02-01 21:10:00,195.118,195.128,195.065,195.092,703600003.0
2005-02-01 21:15:00,195.079,195.132,195.039,195.083,1064500001.0
2005-02-01 21:20:00,195.067,195.144,195.041,195.08,1074200001.0
2005-02-01 21:25:00,195.107,195.133,195.07,195.13,889200004.0
2005-02-01 21:30:00,195.13,195.152,195.05,195.097,500099998.0
2005-02-01 21:35:00,195.12,195.132,195.03,195.105,315599999.0
2005-02-01 21:40:00,195.107,195.161,195.095,195.102,530399999.0
2005-02-01 21:45:00,195.109,195.155,195.039,195.039,412100001.0
2005-02-01 21:50:00,195.116,195.13,195.064,195.076,315999998.0
2005-02-01 21:55:00,195.061,195.166,195.061,195.104,487200001.0
2005-02-01 22:00:00,195.095,195.123,195.008,195.076,956400000.0
2005-02-01 22:05:00,195.101,195.18,195.09,195.115,296400001.0
2005-02-01 22:10:00,195.129,195.141,195.065,195.105,360400003.0
2005-02-01 22:15:00,195.078,195.153,195.054,195.124,533400000.0
2005-02-01 22:20:00,195.137,195.153,195.039,195.153,278800000.0
2005-02-01 22:25:00,195.141,195.232,195.14,195.209,461400000.0
2005-02-01 22:30:00,195.224,195.294,195.184,195.243,617900001.0
2005-02-01 22:35:00,195.266,195.266,195.159,195.19,376000001.0
2005-02-01 22:40:00,195.21,195.228,195.143,195.162,441700002.0
2005-02-01 22:45:00,195.159,195.201,195.135,195.16,396900001.0
2005-02-01 22:50:00,195.162,195.228,195.144,195.228,338199999.0
2005-02-01 22:55:00,195.218,195.242,195.175,195.22,337899999.0
2005-02-01 23:00:00,195.213,195.263,195.156,195.237,200800000.0
2005-02-01 23:05:00,195.247,195.259,195.158,195.193,220600001.0
2005-02-01 23:10:00,195.208,195.353,195.202,195.351,365600000.0
2005-02-01 23:15:00,195.354,195.4,195.281,195.346,236900000.0
2005-02-01 23:20:00,195.346,195.37,195.239,195.333,295800000.0
2005-02-01 23:25:00,195.299,195.385,195.297,195.36,218900002.0
2005-02-01 23:30:00,195.375,195.388,195.308,195.35,280199999.0
2005-02-01 23:35:00,195.35,195.35,195.283,195.325,208599999.0
2005-02-01 23:40:00,195.313,195.315,195.177,195.177,221199999.0
2005-02-01 23:45:00,195.233,195.312,195.186,195.298,275400000.0
2005-02-01 23:50:00,195.313,195.317,195.248,195.29,318300002.0
2005-02-01 23:55:00,195.274,195.318,195.229,195.299,302300001.0
2005-02-02 00:00:00,195.304,195.336,195.26,195.273,224000000.0
2005-02-02 00:05:00,195.275,195.275,195.181,195.227,227900000.0
2005-02-02 00:10:00,195.226,195.243,195.164,195.187,238800000.0
2005-02-02 00:15:00,195.207,195.23,195.157,195.218,245200000.0
2005-02-02 00:20:00,195.191,195.214,195.124,195.194,219500000.0
2005-02-02 00:25:00,195.18,195.239,195.14,195.205,247699999.0
2005-02-02 00:30:00,195.188,195.216,195.149,195.207,204399999.0
2005-02-02 00:35:00,195.201,195.238,195.169,195.228,289399998.0
2005-02-02 00:40:00,195.221,195.269,195.201,195.269,308800003.0
2005-02-02 00:45:00,195.244,195.259,195.104,195.143,221200000.0
2005-02-02 00:50:00,195.169,195.196,195.089,195.089,297800002.0
2005-02-02 00:55:00,195.132,195.222,195.119,195.196,246000000.0
2005-02-02 01:00:00,195.22,195.224,195.155,195.191,250299999.0
2005-02-02 01:05:00,195.217,195.222,195.141,195.182,237800000.0
2005-02-02 01:10:00,195.15,195.214,195.115,195.172,283700001.0
2005-02-02 01:15:00,195.194,195.259,195.161,195.19,248999999.0
2005-02-02 01:20:00,195.21,195.226,195.162,195.223,269099998.0
2005-02-02 01:25:00,195.164,195.236,195.164,195.225,240399999.0
2005-02-02 01:30:00,195.206,195.235,195.158,195.209,238000001.0
2005-02-02 01:35:00,195.212,195.301,195.212,195.285,233600001.0
2005-02-02 01:40:00,195.283,195.301,195.237,195.252,276099999.0
2005-02-02 01:45:00,195.243,195.286,195.205,195.229,325100000.0
2005-02-02 01:50:00,195.231,195.247,195.147,195.235,329499998.0
2005-02-02 01:55:00,195.268,195.274,195.157,195.166,230200000.0
2005-02-02 02:00:00,195.186,195.237,195.158,195.233,294100000.0
2005-02-02 02:05:00,195.253,195.287,195.235,195.258,272500002.0
2005-02-02 02:10:00,195.26,195.292,195.208,195.213,350200002.0
2005-02-02 02:15:00,195.184,195.257,195.176,195.204,249299999.0
2005-02-02 02:20:00,195.247,195.258,195.143,195.146,249600000.0
2005-02-02 02:25:00,195.177,195.222,195.134,195.205,243000000.0
2005-02-02 02:30:00,195.198,195.213,195.125,195.202,295700001.0
2005-02-02 02:35:00,195.2,195.28,195.182,195.272,255500001.0
2005-02-02 02:40:00,195.291,195.307,195.219,195.272,258899999.0
2005-02-02 02:45:00,195.251,195.272,195.192,195.272,241700000.0
2005-02-02 02:50:00,195.271,195.314,195.232,195.314,218300000.0
2005-02-02 02:55:00,195.308,195.347,195.224,195.333,264500002.0
2005-02-02 03:00:00,195.286,195.309,195.236,195.265,254100001.0
2005-02-02 03:05:00,195.283,195.313,195.247,195.313,218600001.0
2005-02-02 03:10:00,195.286,195.363,195.284,195.33,264300000.0
2005-02-02 03:15:00,195.33,195.346,195.245,195.276,252500000.0
2005-02-02 03:20:00,195.255,195.303,195.224,195.303,257100000.0
2005-02-02 03:25:00,195.314,195.333,195.277,195.308,231699999.0
2005-02-02 03:30:00,195.279,195.312,195.251,195.292,293100003.0
2005-02-02 03:35:00,195.271,195.305,195.265,195.29,316100000.0
2005-02-02 03:40:00,195.285,195.304,195.22,195.295,261400001.0
2005-02-02 03:45:00,195.275,195.333,195.248,195.312,235999999.0
2005-02-02 03:50:00,195.337,195.337,195.256,195.294,256300000.0
2005-02-02 03:55:00,195.319,195.367,195.301,195.352,219500000.0
2005-02-02 04:00:00,195.328,195.34,195.25,195.252,222900000.0
2005-02-02 04:05:00,195.277,195.316,195.254,195.288,304500002.0
2005-02-02 04:10:00,195.334,195.374,195.298,195.344,302600002.0
2005-02-02 04:15:00,195.318,195.361,195.298,195.321,200800002.0
2005-02-02 04:20:00,195.354,195.402,195.299,195.381,233300000.0
2005-02-02 04:25:00,195.338,195.347,195.245,195.267,200700000.0
2005-02-02 04:30:00,195.282,195.288,195.234,195.237,199500001.0
2005-02-02 04:35:00,195.289,195.306,195.231,195.301,282600000.0
2005-02-02 04:40:00,195.286,195.392,195.262,195.392,296599998.0
2005-02-02 04:45:00,195.396,195.468,195.377,195.393,172900000.0
2005-02-02 04:50:00,195.406,195.419,195.346,195.381,312500003.0
2005-02-02 04:55:00,195.387,195.425,195.332,195.387,245300002.0
2005-02-02 05:00:00,195.423,195.423,195.333,195.364,251200001.0
2005-02-02 05:05:00,195.391,195.535,195.373,195.535,249900001.0
2005-02-02 05:10:00,195.509,195.523,195.44,195.498,319200001.0
2005-02-02 05:15:00,195.469,195.501,195.442,195.462,254200000.0
2005-02-02 05:20:00,195.484,195.484,195.406,195.456,203700000.0
2005-02-02 05:25:00,195.469,195.469,195.367,195.449,252300002.0
2005-02-02 05:30:00,195.413,195.451,195.399,195.438,235900000.0
2005-02-02 05:35:00,195.43,195.446,195.317,195.371,235900000.0
2005-02-02 05:40:00,195.358,195.44,195.345,195.371,224700000.0
2005-02-02 05:45:00,195.377,195.385,195.338,195.375,226700000.0
2005-02-02 05:50:00,195.379,195.395,195.3,195.3,240999999.0
2005-02-02 05:55:00,195.348,195.398,195.329,195.394,257600000.0
2005-02-02 06:00:00,195.401,195.418,195.346,195.38,243299999.0
2005-02-02 06:05:00,195.349,195.388,195.329,195.36,286700001.0
2005-02-02 06:10:00,195.342,195.407,195.313,195.359,228800003.0
2005-02-02 06:15:00,195.425,195.427,195.322,195.332,221399998.0
2005-02-02 06:20:00,195.38,195.38,195.241,195.293,325399999.0
2005-02-02 06:25:00,195.295,195.328,195.267,195.295,256200001.0
2005-02-02 06:30:00,195.271,195.295,195.23,195.295,241400001.0
2005-02-02 06:35:00,195.252,195.315,195.25,195.269,289400001.0
2005-02-02 06:40:00,195.274,195.314,195.245,195.263,253100001.0
2005-02-02 06:45:00,195.31,195.337,195.239,195.319,246900000.0
2005-02-02 06:50:00,195.305,195.323,195.262,195.315,217200000.0
2005-02-02 06:55:00,195.29,195.333,195.255,195.277,223600001.0
2005-02-02 07:00:00,195.301,195.336,195.274,195.28,240499999.0
2005-02-02 07:05:00,195.315,195.345,195.284,195.331,278600001.0
2005-02-02 07:10:00,195.349,195.424,195.322,195.421,300400001.0
2005-02-02 07:15:00,195.396,195.422,195.382,195.411,346000000.0
2005-02-02 07:20:00,195.424,195.433,195.359,195.413,264799999.0
2005-02-02 07:25:00,195.388,195.497,195.383,195.497,265499998.0
2005-02-02 07:30:00,195.494,195.521,195.415,195.46,275200002.0
2005-02-02 07:35:00,195.465,195.492,195.413,195.455,210799999.0
2005-02-02 07:40:00,195.462,195.463,195.391,195.45,175800000.0
2005-02-02 07:45:00,195.467,195.482,195.381,195.401,223600000.0
2005-02-02 07:50:00,195.383,195.459,195.359,195.438,286700000.0
2005-02-02 07:55:00,195.438,195.531,195.427,195.527,338500002.0
2005-02-02 08:00:00,195.505,195.533,195.407,195.52,234000000.0
2005-02-02 08:05:00,195.481,195.54,195.453,195.453,247900001.0
2005-02-02 08:10:00,195.472,195.489,195.404,195.484,245400001.0
2005-02-02 08:15:00,195.455,195.489,195.374,195.443,202599999.0
2005-02-02 08:20:00,195.447,195.463,195.354,195.447,281400001.0
2005-02-02 08:25:00,195.399,195.459,195.396,195.458,236699999.0
2005-02-02 08:30:00,195.445,195.445,195.378,195.4,216499999.0
2005-02-02 08:35:00,195.384,195.493,195.349,195.349,255899999.0
2005-02-02 08:40:00,195.349,195.413,195.339,195.387,256599999.0
2005-02-02 08:45:00,195.353,195.461,195.32,195.447,254700001.0
2005-02-02 08:50:00,195.423,195.434,195.338,195.338,237499999.0
2005-02-02 08:55:00,195.328,195.545,195.328,195.521,294000002.0
2005-02-02 09:00:00,195.458,195.535,195.458,195.512,274400001.0
2005-02-02 09:05:00,195.512,195.529,195.455,195.507,237700001.0
2005-02-02 09:10:00,195.501,195.536,195.462,195.506,308400001.0
2005-02-02 09:15:00,195.506,195.594,195.455,195.56,259799999.0
2005-02-02 09:20:00,195.585,195.585,195.405,195.437,261500003.0
2005-02-02 09:25:00,195.428,195.474,195.388,195.44,263800001.0
2005-02-02 09:30:00,195.416,195.546,195.416,195.525,209400001.0
2005-02-02 09:35:00,195.513,195.536,195.398,195.458,290099999.0
2005-02-02 09:40:00,195.47,195.487,195.413,195.472,192300001.0
2005-02-02 09:45:00,195.477,195.478,195.364,195.372,211400001.0
2005-02-02 09:50:00,195.381,195.439,195.337,195.399,223500001.0
2005-02-02 09:55:00,195.376,195.407,195.33,195.356,252200000.0
2005-02-02 10:00:00,195.343,195.355,195.265,195.339,302600001.0
2005-02-02 10:05:00,195.336,195.343,195.271,195.32,158800000.0
2005-02-02 10:10:00,195.325,195.351,195.225,195.275,273899999.0
2005-02-02 10:15:00,195.241,195.327,195.241,195.312,309200000.0
2005-02-02 10:20:00,195.317,195.336,195.279,195.336,276900000.0
2005-02-02 10:25:00,195.33,195.382,195.191,195.191,175500000.0
2005-02-02 10:30:00,195.178,195.259,195.166,195.184,278499999.0
2005-02-02 10:35:00,195.155,195.243,195.145,195.197,243600000.0
2005-02-02 10:40:00,195.186,195.25,195.139,195.23,350400000.0
2005-02-02 10:45:00,195.237,195.258,195.155,195.213,245500001.0
2005-02-02 10:50:00,195.235,195.235,195.138,195.184,253900002.0
2005-02-02 10:55:00,195.166,195.24,195.151,195.171,220400002.0
2005-02-02 11:00:00,195.186,195.203,195.141,195.203,220900001.0
2005-02-02 11:05:00,195.212,195.224,195.155,195.18,259399999.0
2005-02-02 11:10:00,195.189,195.213,195.151,195.2,311100001.0
2005-02-02 11:15:00,195.189,195.217,195.12,195.147,252800001.0
2005-02-02 11:20:00,195.152,195.168,195.004,195.092,176399999.0
2005-02-02 11:25:00,195.071,195.102,195.026,195.044,282900001.0
2005-02-02 11:30:00,195.082,195.098,195.013,195.034,206300000.0
2005-02-02 11:35:00,195.021,195.06,194.969,195.008,265699999.0
2005-02-02 11:40:00,195.006,195.069,194.944,195.017,321100002.0
2005-02-02 11:45:00,194.983,195.063,194.96,195.061,253000002.0
2005-02-02 11:50:00,195.066,195.095,195.006,195.084,240099999.0
2005-02-02 11:55:00,195.104,195.2,195.085,195.193,203000001.0
2005-02-02 12:00:00,195.213,195.213,195.128,195.151,257999999.0
2005-02-02 12:05:00,195.132,195.15,195.085,195.115,291600001.0
2005-02-02 12:10:00,195.112,195.154,195.082,195.133,222800000.0
2005-02-02 12:15:00,195.151,195.192,195.124,195.137,264500000.0
2005-02-02 12:20:00,195.135,195.195,195.128,195.183,169700000.0
2005-02-02 12:25:00,195.17,195.277,195.159,195.223,339499997.0
2005-02-02 12:30:00,195.203,195.242,195.181,195.236,243999999.0
2005-02-02 12:35:00,195.244,195.254,195.174,195.229,305699999.0
2005-02-02 12:40:00,195.229,195.288,195.218,195.267,298800001.0
2005-02-02 12:45:00,195.253,195.305,195.112,195.112,262600001.0
2005-02-02 12:50:00,195.133,195.178,195.093,195.115,223000000.0
2005-02-02 12:55:00,195.088,195.128,194.973,195.012,255099999.0
2005-02-02 13:00:00,194.985,195.047,194.918,195.039,250600000.0
2005-02-02 13:05:00,195.069,195.269,195.045,195.205,293700001.0
2005-02-02 13:10:00,195.19,195.235,195.162,195.189,290299999.0
2005-02-02 13:15:00,195.204,195.245,195.142,195.154,263600001.0
2005-02-02 13:20:00,195.168,195.168,195.092,195.128,339699998.0
2005-02-02 13:25:00,195.127,195.202,195.083,195.2,220800000.0
2005-02-02 13:30:00,195.209,195.219,195.164,195.181,280800000.0
2005-02-02 13:35:00,195.176,195.221,195.139,195.142,233599999.0
2005-02-02 13:40:00,195.129,195.218,195.116,195.197,362899998.0
2005-02-02 13:45:00,195.176,195.22,195.139,195.205,204100001.0
2005-02-02 13:50:00,195.236,195.237,195.131,195.172,249800002.0
2005-02-02 13:55:00,195.136,195.145,195.068,195.09,250600001.0
2005-02-02 14:00:00,195.11,195.147,195.084,195.138,247500000.0
2005-02-02 14:05:00,195.118,195.169,195.085,195.145,207500000.0
2005-02-02 14:10:00,195.141,195.19,195.117,195.19,209000000.0
2005-02-02 14:15:00,195.19,195.205,195.095,195.095,276200000.0
2005-02-02 14:20:00,195.122,195.168,195.106,195.116,222799999.0
2005-02-02 14:25:00,195.134,195.172,195.076,195.156,176999999.0
2005-02-02 14:30:00,195.149,195.169,195.115,195.129,225500001.0
2005-02-02 14:35:00,195.128,195.16,195.075,195.096,177200000.0
2005-02-02 14:40:00,195.132,195.192,195.11,195.162,196300001.0
2005-02-02 14:45:00,195.152,195.207,195.126,195.171,215099999.0
2005-02-02 14:50:00,195.155,195.171,195.099,195.138,287300000.0
2005-02-02 14:55:00,195.176,195.282,195.17,195.282,197100000.0
2005-02-02 15:00:00,195.311,195.427,195.274,195.329,225099999.0
2005-02-02 15:05:00,195.282,195.449,195.282,195.398,248500001.0
2005-02-02 15:10:00,195.391,195.458,195.364,195.424,253300000.0
2005-02-02 15:15:00,195.402,195.435,195.362,195.4,193400001.0
2005-02-02 15:20:00,195.424,195.496,195.42,195.443,249200000.0
2005-02-02 15:25:00,195.443,195.455,195.388,195.406,328499999.0
2005-02-02 15:30:00,195.405,195.452,195.381,195.395,137899999.0
2005-02-02 15:35:00,195.415,195.426,195.279,195.299,232699999.0
2005-02-02 15:40:00,195.315,195.405,195.279,195.361,188200000.0
2005-02-02 15:45:00,195.343,195.511,195.334,195.46,211200001.0
2005-02-02 15:50:00,195.441,195.45,195.357,195.39,277899999.0
2005-02-02 15:55:00,195.409,195.451,195.343,195.352,156799999.0
2005-02-02 16:00:00,195.333,195.492,195.331,195.482,248100000.0
2005-02-02 16:05:00,195.525,195.525,195.436,195.495,238900000.0
2005-02-02 16:10:00,195.488,195.544,195.476,195.517,253700001.0
2005-02-02 16:15:00,195.516,195.544,195.49,195.511,233100001.0
2005-02-02 16:20:00,195.531,195.531,195.424,195.44,326500002.0
2005-02-02 16:25:00,195.426,195.489,195.401,195.448,257400001.0
2005-02-02 16:30:00,195.441,195.481,195.441,195.477,313600003.0
2005-02-02 16:35:00,195.475,195.494,195.43,195.464,270499999.0
2005-02-02 16:40:00,195.432,195.456,195.409,195.436,275999999.0
2005-02-02 16:45:00,195.443,195.488,195.387,195.462,236800002.0
2005-02-02 16:50:00,195.479,195.485,195.38,195.416,256399999.0
2005-02-02 16:55:00,195.401,195.455,195.373,195.373,282100000.0
2005-02-02 17:00:00,195.374,195.472,195.374,195.418,282199999.0
2005-02-02 17:05:00,195.415,195.509,195.415,195.433,228000000.0
2005-02-02 17:10:00,195.418,195.534,195.409,195.492,258700001.0
2005-02-02 17:15:00,195.519,195.519,195.432,195.498,299200000.0
2005-02-02 17:20:00,195.474,195.54,195.433,195.485,215199999.0
2005-02-02 17:25:00,195.431,195.523,195.423,195.49,329400002.0
2005-02-02 17:30:00,195.514,195.529,195.475,195.5,203299999.0
2005-02-02 17:35:00,195.473,195.498,195.423,195.445,217599998.0
2005-02-02 17:40:00,195.446,195.475,195.4,195.456,205700000.0
2005-02-02 17:45:00,195.471,195.537,195.453,195.509,247000001.0
2005-02-02 17:50:00,195.529,195.529,195.46,195.491,211699999.0
2005-02-02 17:55:00,195.485,195.74,195.463,195.74,345500000.0
2005-02-02 18:00:00,195.767,195.767,195.635,195.68,2361600004.0
2005-02-02 18:05:00,195.694,195.735,195.65,195.663,3451900000.0
2005-02-02 18:10:00,195.658,195.736,195.604,195.717,2412600001.0
2005-02-02 18:15:00,195.699,195.871,195.656,195.795,2500800001.0
2005-02-02 18:20:00,195.781,195.831,195.722,195.76,3017099996.0
2005-02-02 18:25:00,195.777,195.817,195.711,195.754,2154500002.0
2005-02-02 18:30:00,195.76,195.923,195.736,195.874,2220700003.0
2005-02-02 18:35:00,195.882,195.959,195.817,195.855,1338000006.0
2005-02-02 18:40:00,195.838,195.89,195.797,195.84,1220700005.0
2005-02-02 18:45:00,195.823,195.871,195.808,195.832,746500001.0
2005-02-02 18:50:00,195.867,195.92,195.715,195.76,1232400003.0
2005-02-02 18:55:00,195.744,195.804,195.697,195.735,1099000000.0
2005-02-02 19:00:00,195.759,195.886,195.7,195.87,969500003.0
2005-02-02 19:05:00,195.86,195.946,195.819,195.834,1448899996.0
2005-02-02 19:10:00,195.849,195.862,195.747,195.819,739100000.0
2005-02-02 19:15:00,195.816,195.891,195.798,195.861,835400003.0
2005-02-02 19:20:00,195.839,195.9,195.828,195.85,982500001.0
2005-02-02 19:25:00,195.855,195.89,195.793,195.816,1229500001.0
2005-02-02 19:30:00,195.826,195.906,195.797,195.831,1248300001.0
2005-02-02 19:35:00,195.824,195.865,195.717,195.761,1289199999.0
2005-02-02 19:40:00,195.781,195.806,195.709,195.737,1078600001.0
2005-02-02 19:45:00,195.745,195.745,195.667,195.681,753400003.0
2005-02-02 19:50:00,195.671,195.786,195.654,195.786,708399999.0
2005-02-02 19:55:00,195.776,195.782,195.692,195.706,730599998.0
2005-02-02 20:00:00,195.698,195.75,195.698,195.712,698800002.0
2005-02-02 20:05:00,195.681,195.816,195.681,195.793,825200003.0
2005-02-02 20:10:00,195.8,195.856,195.761,195.852,1308600000.0
2005-02-02 20:15:00,195.839,195.857,195.781,195.815,855999998.0
2005-02-02 20:20:00,195.832,195.833,195.791,195.791,915999997.0
2005-02-02 20:25:00,195.795,195.821,195.747,195.795,1613899999.0
2005-02-02 20:30:00,195.784,195.812,195.756,195.8,1720900005.0
2005-02-02 20:35:00,195.801,195.82,195.738,195.806,871199996.0
2005-02-02 20:40:00,195.785,195.833,195.769,195.82,1441200000.0
2005-02-02 20:45:00,195.819,195.834,195.778,195.818,1181499998.0
2005-02-02 20:50:00,195.816,195.833,195.713,195.769,1062099998.0
2005-02-02 20:55:00,195.787,195.834,195.717,195.807,1839100002.0
2005-02-02 21:00:00,195.808,195.811,195.741,195.778,1409800004.0
2005-02-02 21:05:00,195.772,195.834,195.767,195.823,758100001.0
2005-02-02 21:10:00,195.829,195.911,195.797,195.877,747100002.0
2005-02-02 21:15:00,195.881,195.931,195.757,195.815,1041600003.0
2005-02-02 21:20:00,195.79,195.871,195.706,195.848,1209000000.0
2005-02-02 21:25:00,195.882,195.952,195.816,195.85,721199996.0
2005-02-02 21:30:00,195.841,195.899,195.815,195.843,545499999.0
2005-02-02 21:35:00,195.843,195.864,195.727,195.791,312699999.0
2005-02-02 21:40:00,195.763,195.771,195.657,195.67,481700002.0
2005-02-02 21:45:00,195.678,195.741,195.672,195.697,459400000.0
2005-02-02 21:50:00,195.724,195.737,195.658,195.706,349600000.0
2005-02-02 21:55:00,195.742,195.77,195.705,195.729,397200000.0
2005-02-02 22:00:00,195.735,195.747,195.665,195.684,923000001.0
2005-02-02 22:05:00,195.688,195.71,195.628,195.702,288299999.0
2005-02-02 22:10:00,195.736,195.743,195.673,195.685,332900002.0
2005-02-02 22:15:00,195.685,195.762,195.672,195.72,639500004.0
2005-02-02 22:20:00,195.71,195.71,195.61,195.667,265300000.0
2005-02-02 22:25:00,195.707,195.707,195.597,195.647,543299999.0
2005-02-02 22:30:00,195.645,195.686,195.613,195.652,662800001.0
2005-02-02 22:35:00,195.651,195.651,195.57,195.598,299600000.0
2005-02-02 22:40:00,195.588,195.588,195.457,195.496,371100001.0
2005-02-02 22:45:00,195.489,195.554,195.435,195.45,319300000.0
2005-02-02 22:50:00,195.451,195.468,195.411,195.452,338300000.0
2005-02-02 22:55:00,195.477,195.589,195.448,195.568,308200000.0
2005-02-02 23:00:00,195.532,195.546,195.374,195.413,254500001.0
2005-02-02 23:05:00,195.402,195.433,195.369,195.43,149999999.0
2005-02-02 23:10:00,195.434,195.449,195.393,195.408,229600001.0
2005-02-02 23:15:00,195.421,195.436,195.366,195.417,202000000.0
2005-02-02 23:20:00,195.423,195.464,195.373,195.452,319900000.0
2005-02-02 23:25:00,195.447,195.472,195.35,195.366,280599999.0
2005-02-02 23:30:00,195.388,195.412,195.342,195.381,300600002.0
2005-02-02 23:35:00,195.388,195.446,195.364,195.422,260700002.0
2005-02-02 23:40:00,195.414,195.425,195.362,195.385,233000001.0
2005-02-02 23:45:00,195.411,195.437,195.359,195.378,207799998.0
2005-02-02 23:50:00,195.376,195.376,195.284,195.285,300500002.0
2005-02-02 23:55:00,195.325,195.35,195.274,195.35,192800000.0
2005-02-03 00:00:00,195.342,195.397,195.304,195.383,292599999.0
2005-02-03 00:05:00,195.369,195.412,195.35,195.403,226500000.0
2005-02-03 00:10:00,195.404,195.429,195.389,195.423,310900001.0
2005-02-03 00:15:00,195.434,195.513,195.418,195.507,287600000.0
2005-02-03 00:20:00,195.485,195.533,195.468,195.516,248800001.0
2005-02-03 00:25:00,195.525,195.584,195.519,195.561,227300000.0
2005-02-03 00:30:00,195.525,195.575,195.502,195.531,201500000.0
2005-02-03 00:35:00,195.533,195.575,195.522,195.55,244200001.0
2005-02-03 00:40:00,195.561,195.561,195.472,195.523,148800000.0
2005-02-03 00:45:00,195.535,195.553,195.479,195.494,220799999.0
2005-02-03 00:50:00,195.529,195.595,195.483,195.585,242500000.0
2005-02-03 00:55:00,195.576,195.627,195.57,195.617,208300001.0
2005-02-03 01:00:00,195.609,195.689,195.573,195.675,209500000.0
2005-02-03 01:05:00,195.681,195.712,195.645,195.683,189999999.0
2005-02-03 01:10:00,195.647,195.672,195.608,195.608,288600002.0
2005-02-03 01:15:00,195.621,195.656,195.587,195.63,180700000.0
2005-02-03 01:20:00,195.634,195.634,195.537,195.6,283999999.0
2005-02-03 01:25:00,195.571,195.613,195.481,195.481,275099999.0
2005-02-03 01:30:00,195.513,195.522,195.462,195.485,211300002.0
2005-02-03 01:35:00,195.477,195.537,195.449,195.481,241700000.0
2005-02-03 01:40:00,195.433,195.462,195.362,195.362,243700000.0
2005-02-03 01:45:00,195.41,195.445,195.283,195.342,284500000.0
2005-02-03 01:50:00,195.34,195.346,195.248,195.248,233000002.0
2005-02-03 01:55:00,195.288,195.347,195.272,195.327,293199999.0
2005-02-03 02:00:00,195.323,195.415,195.295,195.415,235900000.0
2005-02-03 02:05:00,195.383,195.457,195.381,195.417,198400000.0
2005-02-03 02:10:00,195.445,195.453,195.359,195.449,234800001.0
2005-02-03 02:15:00,195.425,195.504,195.391,195.503,278999998.0
2005-02-03 02:20:00,195.508,195.596,195.471,195.596,214799999.0
2005-02-03 02:25:00,195.619,195.674,195.563,195.674,268499998.0
2005-02-03 02:30:00,195.662,195.737,195.656,195.716,290200001.0
2005-02-03 02:35:00,195.685,195.803,195.665,195.771,284700000.0
2005-02-03 02:40:00,195.769,195.83,195.719,195.752,284000001.0
2005-02-03 02:45:00,195.747,195.817,195.709,195.724,311300001.0
2005-02-03 02:50:00,195.743,195.823,195.712,195.823,267700000.0
2005-02-03 02:55:00,195.81,196.011,195.779,196.003,221700001.0
2005-02-03 03:00:00,196.002,196.073,195.901,195.901,255900000.0
2005-02-03 03:05:00,195.922,195.938,195.728,195.785,343200000.0
2005-02-03 03:10:00,195.779,195.823,195.7,195.823,237999998.0
2005-02-03 03:15:00,195.814,195.897,195.776,195.844,300799999.0
2005-02-03 03:20:00,195.829,195.878,195.794,195.806,325599999.0
2005-02-03 03:25:00,195.818,195.938,195.809,195.912,176600000.0
2005-02-03 03:30:00,195.927,195.938,195.777,195.812,241300000.0
2005-02-03 03:35:00,195.802,195.838,195.791,195.823,254500002.0
2005-02-03 03:40:00,195.805,195.85,195.764,195.803,298500000.0
2005-02-03 03:45:00,195.816,195.846,195.759,195.772,376700000.0
2005-02-03 03:50:00,195.809,195.864,195.736,195.864,369399998.0
2005-02-03 03:55:00,195.872,195.969,195.829,195.937,223899999.0
2005-02-03 04:00:00,195.961,196.102,195.958,195.983,283600001.0
2005-02-03 04:05:00,195.994,196.046,195.936,195.936,315499998.0
2005-02-03 04:10:00,195.968,195.968,195.837,195.842,231299999.0
2005-02-03 04:15:00,195.9,195.926,195.822,195.926,215500000.0
2005-02-03 04:20:00,195.92,195.934,195.874,195.924,288600000.0
2005-02-03 04:25:00,195.907,195.932,195.872,195.907,232399999.0
2005-02-03 04:30:00,195.919,195.975,195.907,195.923,236000002.0
2005-02-03 04:35:00,195.955,196.063,195.945,196.063,218200001.0
2005-02-03 04:40:00,196.042,196.072,195.983,195.994,226400000.0
2005-02-03 04:45:00,195.988,196.046,195.96,195.977,260000001.0
2005-02-03 04:50:00,196.015,196.024,195.969,196.004,298399999.0
2005-02-03 04:55:00,196.023,196.1,195.995,196.1,270999999.0
2005-02-03 05:00:00,196.153,196.306,196.109,196.12,283600002.0
2005-02-03 05:05:00,196.137,196.143,196.049,196.113,261600000.0
2005-02-03 05:10:00,196.116,196.173,196.06,196.098,238200000.0
2005-02-03 05:15:00,196.108,196.113,195.971,195.972,198600002.0
2005-02-03 05:20:00,196.032,196.053,195.979,196.017,342500000.0
2005-02-03 05:25:00,196.033,196.069,195.997,196.023,324500001.0
2005-02-03 05:30:00,196.043,196.076,195.997,196.05,287099999.0
2005-02-03 05:35:00,196.056,196.056,195.959,196.021,231099999.0
2005-02-03 05:40:00,196.036,196.07,195.982,196.04,258099998.0
2005-02-03 05:45:00,196.065,196.094,196.024,196.077,262800000.0
2005-02-03 05:50:00,196.05,196.142,196.033,196.101,307999998.0
2005-02-03 05:55:00,196.088,196.135,196.07,196.119,243400001.0
2005-02-03 06:00:00,196.129,196.15,196.076,196.15,211100000.0
2005-02-03 06:05:00,196.159,196.24,196.152,196.22,202500001.0
2005-02-03 06:10:00,196.198,196.275,196.194,196.247,358899999.0
2005-02-03 06:15:00,196.258,196.295,196.198,196.222,249000000.0
2005-02-03 06:20:00,196.242,196.252,196.188,196.235,300400001.0
2005-02-03 06:25:00,196.259,196.295,196.182,196.231,280399999.0
2005-02-03 06:30:00,196.252,196.297,196.225,196.297,221200000.0
2005-02-03 06:35:00,196.261,196.318,196.228,196.266,163800000.0
2005-02-03 06:40:00,196.248,196.285,196.207,196.228,274500000.0
2005-02-03 06:45:00,196.221,196.289,196.201,196.264,283100002.0
2005-02-03 06:50:00,196.294,196.312,196.218,196.236,266400000.0
2005-02-03 06:55:00,196.22,196.274,196.181,196.214,255899998.0
2005-02-03 07:00:00,196.224,196.233,196.124,196.173,281800003.0
2005-02-03 07:05:00,196.175,196.188,196.082,196.15,251799999.0
2005-02-03 07:10:00,196.183,196.183,196.046,196.084,245999999.0
2005-02-03 07:15:00,196.1,196.147,196.041,196.101,213200000.0
2005-02-03 07:20:00,196.096,196.116,196.017,196.05,277600001.0
2005-02-03 07:25:00,196.067,196.09,196.038,196.071,242199999.0
2005-02-03 07:30:00,196.045,196.082,195.997,196.029,172000000.0
2005-02-03 07:35:00,195.966,196.05,195.966,196.038,254400001.0
2005-02-03 07:40:00,196.041,196.07,195.994,196.033,304599999.0
2005-02-03 07:45:00,196.005,196.071,195.998,196.045,204400000.0
2005-02-03 07:50:00,196.033,196.06,195.999,196.06,231899999.0
2005-02-03 07:55:00,196.012,196.187,196.012,196.179,277900001.0
2005-02-03 08:00:00,196.156,196.247,196.133,196.245,241500000.0
2005-02-03 08:05:00,196.236,196.288,196.18,196.206,243200000.0
2005-02-03 08:10:00,196.198,196.256,196.187,196.209,243399999.0
2005-02-03 08:15:00,196.211,196.239,196.157,196.187,256499999.0
2005-02-03 08:20:00,196.154,196.173,196.027,196.168,299000001.0
2005-02-03 08:25:00,196.171,196.185,196.091,196.123,298899999.0
2005-02-03 08:30:00,196.091,196.124,196.043,196.1,289000001.0
2005-02-03 08:35:00,196.076,196.147,196.075,196.113,266700001.0
2005-02-03 08:40:00,196.089,196.115,196.04,196.096,283100000.0
2005-02-03 08:45:00,196.076,196.252,196.076,196.156,231000001.0
2005-02-03 08:50:00,196.212,196.212,196.096,196.124,274800001.0
2005-02-03 08:55:00,196.119,196.156,196.033,196.103,276700000.0
2005-02-03 09:00:00,196.142,196.229,196.106,196.226,197400001.0
2005-02-03 09:05:00,196.231,196.267,196.18,196.222,199800000.0
2005-02-03 09:10:00,196.244,196.381,196.209,196.307,218000000.0
2005-02-03 09:15:00,196.306,196.339,196.197,196.223,204400001.0
2005-02-03 09:20:00,196.218,196.253,196.181,196.253,178299999.0
2005-02-03 09:25:00,196.26,196.347,196.208,196.208,286800001.0
2005-02-03 09:30:00,196.247,196.313,196.2,196.213,254399999.0
2005-02-03 09:35:00,196.191,196.237,196.178,196.236,265800001.0
2005-02-03 09:40:00,196.206,196.312,196.203,196.285,191800000.0
2005-02-03 09:45:00,196.306,196.31,196.246,196.273,243299997.0
2005-02-03 09:50:00,196.309,196.309,196.199,196.213,340600002.0
2005-02-03 09:55:00,196.212,196.213,196.139,196.16,262500000.0
2005-02-03 10:00:00,196.14,196.276,196.135,196.153,355800001.0
2005-02-03 10:05:00,196.133,196.184,196.084,196.182,204400000.0
2005-02-03 10:10:00,196.198,196.199,196.06,196.07,210400000.0
2005-02-03 10:15:00,196.078,196.114,196.015,196.073,239100000.0
2005-02-03 10:20:00,196.075,196.087,195.995,196.036,235499998.0
2005-02-03 10:25:00,196.074,196.108,196.052,196.064,292399998.0
2005-02-03 10:30:00,196.064,196.173,196.055,196.143,312600001.0
2005-02-03 10:35:00,196.142,196.186,196.132,196.147,274400001.0
2005-02-03 10:40:00,196.109,196.122,196.044,196.086,252200000.0
2005-02-03 10:45:00,196.095,196.1,196.003,196.07,264800003.0
2005-02-03 10:50:00,196.038,196.055,195.913,196.004,275700000.0
2005-02-03 10:55:00,196.013,196.032,195.941,195.991,231800002.0
2005-02-03 11:00:00,195.994,196.058,195.952,196.045,229900000.0
2005-02-03 11:05:00,196.049,196.071,195.928,195.987,244600000.0
2005-02-03 11:10:00,195.997,196.005,195.931,195.998,260100000.0
2005-02-03 11:15:00,195.967,195.974,195.87,195.932,300499999.0
2005-02-03 11:20:00,195.905,196.028,195.905,195.998,220600002.0
2005-02-03 11:25:00,196.012,196.098,195.994,196.048,242099998.0
2005-02-03 11:30:00,196.061,196.208,196.046,196.158,261899999.0
2005-02-03 11:35:00,196.134,196.178,196.085,196.177,246500000.0
2005-02-03 11:40:00,196.139,196.329,196.139,196.28,274099999.0
2005-02-03 11:45:00,196.225,196.351,196.148,196.206,242800001.0
2005-02-03 11:50:00,196.186,196.219,196.136,196.18,306500000.0
2005-02-03 11:55:00,196.192,196.192,196.087,196.143,244799999.0
2005-02-03 12:00:00,196.175,196.253,196.131,196.25,232000001.0
2005-02-03 12:05:00,196.273,196.348,196.205,196.281,260300000.0
2005-02-03 12:10:00,196.317,196.367,196.247,196.258,288400001.0
2005-02-03 12:15:00,196.235,196.438,196.186,196.353,301200000.0
2005-02-03 12:20:00,196.393,196.44,196.258,196.356,279000001.0
2005-02-03 12:25:00,196.32,196.362,196.288,196.311,213800001.0
2005-02-03 12:30:00,196.296,196.42,196.286,196.404,282800001.0
2005-02-03 12:35:00,196.424,196.433,196.302,196.368,316500001.0
2005-02-03 12:40:00,196.35,196.418,196.318,196.35,247399997.0
2005-02-03 12:45:00,196.327,196.498,196.303,196.496,211100001.0
2005-02-03 12:50:00,196.533,196.536,196.352,196.367,224399999.0
2005-02-03 12:55:00,196.337,196.366,196.256,196.283,289800000.0
2005-02-03 13:00:00,196.248,196.278,196.151,196.157,199200001.0
2005-02-03 13:05:00,196.16,196.267,196.141,196.181,256499999.0
2005-02-03 13:10:00,196.162,196.236,196.093,196.185,285900000.0
2005-02-03 13:15:00,196.175,196.196,196.134,196.152,265299997.0
2005-02-03 13:20:00,196.167,196.267,196.13,196.19,251300000.0
2005-02-03 13:25:00,196.176,196.219,196.152,196.198,233099999.0
2005-02-03 13:30:00,196.2,196.307,196.183,196.214,175400000.0
2005-02-03 13:35:00,196.19,196.263,196.167,196.198,250400000.0
2005-02-03 13:40:00,196.194,196.289,196.154,196.288,200599998.0
2005-02-03 13:45:00,196.275,196.422,196.231,196.415,203500001.0
2005-02-03 13:50:00,196.358,196.391,196.281,196.301,287200000.0
2005-02-03 13:55:00,196.24,196.43,196.24,196.415,289499999.0
2005-02-03 14:00:00,196.399,196.438,196.336,196.405,285700001.0
2005-02-03 14:05:00,196.395,196.397,196.318,196.383,268099999.0
2005-02-03 14:10:00,196.404,196.44,196.365,196.425,322599999.0
2005-02-03 14:15:00,196.423,196.556,196.394,196.521,198500000.0
2005-02-03 14:20:00,196.506,196.594,196.489,196.542,234099999.0
2005-02-03 14:25:00,196.529,196.58,196.526,196.58,296099997.0
2005-02-03 14:30:00,196.551,196.6,196.496,196.505,222900001.0
2005-02-03 14:35:00,196.5,196.638,196.492,196.601,239000001.0
2005-02-03 14:40:00,196.606,196.758,196.597,196.747,247500000.0
2005-02-03 14:45:00,196.711,196.863,196.614,196.734,241200000.0
2005-02-03 14:50:00,196.745,196.865,196.714,196.829,221999999.0
2005-02-03 14:55:00,196.832,196.84,196.734,196.788,306399999.0
2005-02-03 15:00:00,196.822,196.824,196.586,196.669,166700000.0
2005-02-03 15:05:00,196.662,196.676,196.592,196.631,191400000.0
2005-02-03 15:10:00,196.629,196.637,196.465,196.568,221099999.0
2005-02-03 15:15:00,196.566,196.593,196.512,196.593,212100000.0
2005-02-03 15:20:00,196.602,196.703,196.55,196.559,263000002.0
2005-02-03 15:25:00,196.584,196.599,196.356,196.393,245600000.0
2005-02-03 15:30:00,196.402,196.457,196.363,196.392,240300001.0
2005-02-03 15:35:00,196.377,196.573,196.377,196.499,209900000.0
2005-02-03 15:40:00,196.48,196.68,196.471,196.68,178200002.0
2005-02-03 15:45:00,196.735,196.758,196.581,196.651,243000000.0
2005-02-03 15:50:00,196.627,196.836,196.562,196.794,203299999.0
2005-02-03 15:55:00,196.781,196.856,196.707,196.76,206700001.0
2005-02-03 16:00:00,196.757,196.775,196.629,196.763,308200002.0
2005-02-03 16:05:00,196.754,196.856,196.69,196.792,283899999.0
2005-02-03 16:10:00,196.8,196.816,196.682,196.712,202200000.0
2005-02-03 16:15:00,196.751,196.791,196.699,196.747,296800001.0
2005-02-03 16:20:00,196.741,196.774,196.692,196.727,209000000.0
2005-02-03 16:25:00,196.743,196.751,196.677,196.724,272699998.0
2005-02-03 16:30:00,196.722,196.755,196.648,196.661,252300000.0
2005-02-03 16:35:00,196.62,196.685,196.616,196.632,317100001.0
2005-02-03 16:40:00,196.634,196.685,196.597,196.679,296899998.0
2005-02-03 16:45:00,196.667,196.813,196.667,196.757,263499999.0
2005-02-03 16:50:00,196.746,196.773,196.642,196.677,314100001.0
2005-02-03 16:55:00,196.676,196.688,196.588,196.645,285800001.0
2005-02-03 17:00:00,196.617,196.688,196.531,196.548,265899999.0
2005-02-03 17:05:00,196.521,196.538,196.308,196.366,296400000.0
2005-02-03 17:10:00,196.455,196.524,196.372,196.52,229900001.0
2005-02-03 17:15:00,196.532,196.554,196.416,196.416,193700000.0
2005-02-03 17:20:00,196.405,196.532,196.402,196.475,215600000.0
2005-02-03 17:25:00,196.465,196.526,196.437,196.515,266700004.0
2005-02-03 17:30:00,196.525,196.533,196.441,196.476,228599999.0
2005-02-03 17:35:00,196.466,196.547,196.438,196.547,335200001.0
2005-02-03 17:40:00,196.531,196.67,196.523,196.65,186500000.0
2005-02-03 17:45:00,196.668,196.722,196.619,196.641,259799998.0
2005-02-03 17:50:00,196.596,196.638,196.511,196.612,255000002.0
2005-02-03 17:55:00,196.614,196.714,196.604,196.689,179600000.0
2005-02-03 18:00:00,196.721,196.759,196.607,196.626,2505499999.0
2005-02-03 18:05:00,196.642,196.674,196.525,196.56,3084200006.0
2005-02-03 18:10:00,196.545,196.571,196.467,196.512,2195900000.0
2005-02-03 18:15:00,196.489,196.553,196.443,196.528,2450300005.0
2005-02-03 18:20:00,196.519,196.533,196.418,196.493,3081899999.0
2005-02-03 18:25:00,196.48,196.578,196.454,196.566,2116699999.0
2005-02-03 18:30:00,196.581,196.651,196.548,196.62,2213600002.0
2005-02-03 18:35:00,196.615,196.615,196.446,196.544,1263499999.0
2005-02-03 18:40:00,196.53,196.563,196.479,196.506,1284199998.0
2005-02-03 18:45:00,196.512,196.586,196.467,196.52,707200000.0
2005-02-03 18:50:00,196.531,196.581,196.499,196.529,1119700004.0
2005-02-03 18:55:00,196.539,196.568,196.471,196.537,1031200001.0
2005-02-03 19:00:00,196.519,196.552,196.403,196.43,936900000.0
2005-02-03 19:05:00,196.455,196.526,196.424,196.518,1365199999.0
2005-02-03 19:10:00,196.531,196.643,196.475,196.604,700000001.0
2005-02-03 19:15:00,196.623,196.702,196.586,196.691,767200002.0
2005-02-03 19:20:00,196.687,196.7,196.605,196.646,923100000.0
2005-02-03 19:25:00,196.666,196.666,196.552,196.605,1160299998.0
2005-02-03 19:30:00,196.615,196.641,196.563,196.606,1267299999.0
2005-02-03 19:35:00,196.608,196.664,196.57,196.631,948600003.0
2005-02-03 19:40:00,196.633,196.698,196.607,196.69,946399999.0
2005-02-03 19:45:00,196.682,196.689,196.543,196.593,769200001.0
2005-02-03 19:50:00,196.6,196.652,196.565,196.606,849400000.0
2005-02-03 19:55:00,196.603,196.603,196.539,196.573,826500001.0
2005-02-03 20:00:00,196.575,196.678,196.556,196.653,617699999.0
2005-02-03 20:05:00,196.661,196.702,196.617,196.644,786299997.0
2005-02-03 20:10:00,196.65,196.668,196.596,196.635,1231899997.0
2005-02-03 20:15:00,196.635,196.686,196.58,196.631,816000000.0
2005-02-03 20:20:00,196.632,196.674,196.581,196.6,1034600002.0
2005-02-03 20:25:00,196.57,196.694,196.57,196.644,1722100003.0
2005-02-03 20:30:00,196.597,196.676,196.592,196.622,1687300002.0
2005-02-03 20:35:00,196.615,196.702,196.581,196.643,704699998.0
2005-02-03 20:40:00,196.667,196.685,196.621,196.655,1435799998.0
2005-02-03 20:45:00,196.658,196.661,196.5,196.608,1140000001.0
2005-02-03 20:50:00,196.587,196.662,196.517,196.573,1019300004.0
2005-02-03 20:55:00,196.57,196.618,196.521,196.618,1790699999.0
2005-02-03 21:00:00,196.613,196.613,196.53,196.563,1477699999.0
2005-02-03 21:05:00,196.552,196.615,196.542,196.585,686100002.0
2005-02-03 21:10:00,196.609,196.659,196.577,196.632,776299995.0
2005-02-03 21:15:00,196.595,196.662,196.588,196.659,1057600005.0
2005-02-03 21:20:00,196.668,196.7,196.592,196.634,1107199998.0
2005-02-03 21:25:00,196.609,196.639,196.569,196.595,822100002.0
2005-02-03 21:30:00,196.572,196.645,196.55,196.614,503999999.0
2005-02-03 21:35:00,196.625,196.639,196.559,196.588,293700001.0
2005-02-03 21:40:00,196.586,196.658,196.563,196.635,478900002.0
2005-02-03 21:45:00,196.613,196.751,196.582,196.751,403499998.0
2005-02-03 21:50:00,196.753,196.785,196.678,196.735,321299998.0
2005-02-03 21:55:00,196.745,196.786,196.703,196.704,389700001.0
2005-02-03 22:00:00,196.688,196.733,196.541,196.655,925900003.0
2005-02-03 22:05:00,196.591,196.625,196.555,196.619,298299998.0
2005-02-03 22:10:00,196.581,196.63,196.568,196.602,278300000.0
2005-02-03 22:15:00,196.59,196.645,196.57,196.62,506499999.0
2005-02-03 22:20:00,196.632,196.645,196.517,196.582,311699999.0
2005-02-03 22:25:00,196.57,196.595,196.519,196.57,661100002.0
2005-02-03 22:30:00,196.586,196.649,196.55,196.604,626100000.0
2005-02-03 22:35:00,196.626,196.626,196.536,196.557,327499998.0
2005-02-03 22:40:00,196.568,196.579,196.499,196.531,387200001.0
2005-02-03 22:45:00,196.558,196.566,196.491,196.516,435400000.0
2005-02-03 22:50:00,196.506,196.598,196.477,196.545,341000001.0
2005-02-03 22:55:00,196.537,196.565,196.494,196.539,339600001.0
2005-02-03 23:00:00,196.544,196.603,196.528,196.589,213299998.0
2005-02-03 23:05:00,196.573,196.604,196.529,196.573,233700000.0
2005-02-03 23:10:00,196.575,196.608,196.553,196.569,335800000.0
2005-02-03 23:15:00,196.625,196.625,196.521,196.558,191200000.0
2005-02-03 23:20:00,196.575,196.604,196.531,196.592,310600002.0
2005-02-03 23:25:00,196.583,196.626,196.556,196.595,267800001.0
2005-02-03 23:30:00,196.604,196.644,196.566,196.617,326400000.0
2005-02-03 23:35:00,196.587,196.649,196.512,196.559,192400000.0
2005-02-03 23:40:00,196.534,196.562,196.455,196.531,251800000.0
2005-02-03 23:45:00,196.519,196.581,196.499,196.57,246100001.0
2005-02-03 23:50:00,196.535,196.607,196.508,196.606,274100001.0
2005-02-03 23:55:00,196.589,196.623,196.561,196.577,330200003.0
2005-02-04 00:00:00,196.565,196.623,196.531,196.567,206599999.0
2005-02-04 00:05:00,196.555,196.652,196.547,196.582,278699998.0
2005-02-04 00:10:00,196.568,196.636,196.553,196.571,255100000.0
2005-02-04 00:15:00,196.585,196.607,196.564,196.58,245900000.0
2005-02-04 00:20:00,196.577,196.628,196.525,196.525,265100000.0
2005-02-04 00:25:00,196.604,196.621,196.534,196.578,243700000.0
2005-02-04 00:30:00,196.566,196.613,196.53,196.53,233999999.0
2005-02-04 00:35:00,196.594,196.648,196.569,196.581,268199998.0
2005-02-04 00:40:00,196.592,196.643,196.567,196.623,242900001.0
2005-02-04 00:45:00,196.571,196.604,196.526,196.547,177900000.0
2005-02-04 00:50:00,196.573,196.598,196.543,196.598,307700002.0
2005-02-04 00:55:00,196.567,196.608,196.537,196.569,260800000.0
2005-02-04 01:00:00,196.567,196.596,196.538,196.547,195400000.0
2005-02-04 01:05:00,196.545,196.572,196.509,196.516,250200000.0
2005-02-04 01:10:00,196.559,196.574,196.473,196.482,301799999.0
2005-02-04 01:15:00,196.497,196.629,196.497,196.624,237500000.0
2005-02-04 01:20:00,196.61,196.647,196.571,196.583,272200000.0
2005-02-04 01:25:00,196.563,196.599,196.51,196.552,283700001.0
2005-02-04 01:30:00,196.573,196.595,196.505,196.549,238100000.0
2005-02-04 01:35:00,196.509,196.597,196.509,196.59,183200000.0
2005-02-04 01:40:00,196.572,196.574,196.462,196.462,223699999.0
2005-02-04 01:45:00,196.525,196.569,196.471,196.556,257699999.0
2005-02-04 01:50:00,196.57,196.591,196.528,196.543,259900001.0
2005-02-04 01:55:00,196.539,196.588,196.528,196.557,189700000.0
2005-02-04 02:00:00,196.579,196.646,196.561,196.614,157700000.0
2005-02-04 02:05:00,196.62,196.624,196.537,196.537,194900000.0
2005-02-04 02:10:00,196.587,196.598,196.488,196.488,257800002.0
2005-02-04 02:15:00,196.496,196.536,196.442,196.442,310999999.0
2005-02-04 02:20:00,196.456,196.52,196.422,196.513,244900000.0
2005-02-04 02:25:00,196.521,196.521,196.418,196.436,277499999.0
2005-02-04 02:30:00,196.456,196.532,196.449,196.461,227300000.0
2005-02-04 02:35:00,196.516,196.551,196.453,196.515,284599999.0
2005-02-04 02:40:00,196.518,196.544,196.47,196.501,271699998.0
2005-02-04 02:45:00,196.497,196.606,196.497,196.59,185300000.0
2005-02-04 02:50:00,196.595,196.612,196.515,196.573,236500000.0
2005-02-04 02:55:00,196.525,196.631,196.51,196.631,277600000.0
2005-02-04 03:00:00,196.613,196.648,196.578,196.634,309700000.0
2005-02-04 03:05:00,196.64,196.659,196.58,196.622,240700000.0
2005-02-04 03:10:00,196.606,196.675,196.606,196.62,246400000.0
2005-02-04 03:15:00,196.609,196.642,196.548,196.554,198000000.0
2005-02-04 03:20:00,196.539,196.552,196.401,196.458,280699999.0
2005-02-04 03:25:00,196.45,196.635,196.432,196.583,308900000.0
2005-02-04 03:30:00,196.588,196.7,196.562,196.677,214500000.0
2005-02-04 03:35:00,196.682,196.683,196.603,196.612,262000001.0
2005-02-04 03:40:00,196.599,196.626,196.52,196.578,218699999.0
2005-02-04 03:45:00,196.575,196.603,196.53,196.581,260199999.0
2005-02-04 03:50:00,196.575,196.599,196.538,196.548,250900000.0
2005-02-04 03:55:00,196.543,196.601,196.522,196.587,196300000.0
2005-02-04 04:00:00,196.604,196.618,196.556,196.568,223600000.0
2005-02-04 04:05:00,196.557,196.579,196.502,196.527,311900001.0
2005-02-04 04:10:00,196.519,196.557,196.445,196.48,255400000.0
2005-02-04 04:15:00,196.485,196.526,196.455,196.497,258399999.0
2005-02-04 04:20:00,196.52,196.522,196.416,196.468,255600000.0
2005-02-04 04:25:00,196.489,196.501,196.428,196.428,204200000.0
2005-02-04 04:30:00,196.44,196.44,196.374,196.433,244799999.0
2005-02-04 04:35:00,196.419,196.497,196.373,196.497,263399999.0
2005-02-04 04:40:00,196.498,196.498,196.426,196.461,309400002.0
2005-02-04 04:45:00,196.475,196.493,196.433,196.442,244800001.0
2005-02-04 04:50:00,196.446,196.506,196.415,196.452,346400002.0
2005-02-04 04:55:00,196.439,196.466,196.405,196.415,165500000.0
2005-02-04 05:00:00,196.406,196.468,196.361,196.408,320000000.0
2005-02-04 05:05:00,196.434,196.436,196.351,196.41,201499999.0
2005-02-04 05:10:00,196.405,196.438,196.369,196.422,290900000.0
2005-02-04 05:15:00,196.393,196.447,196.363,196.384,231100001.0
2005-02-04 05:20:00,196.39,196.411,196.361,196.41,243700000.0
2005-02-04 05:25:00,196.415,196.429,196.354,196.407,244400000.0
2005-02-04 05:30:00,196.416,196.443,196.362,196.415,270099997.0
2005-02-04 05:35:00,196.402,196.412,196.361,196.39,208900000.0
2005-02-04 05:40:00,196.404,196.435,196.331,196.343,162800000.0
2005-02-04 05:45:00,196.377,196.408,196.334,196.408,254500001.0
2005-02-04 05:50:00,196.393,196.445,196.379,196.433,272800001.0
2005-02-04 05:55:00,196.433,196.488,196.433,196.447,325700002.0
2005-02-04 06:00:00,196.439,196.45,196.379,196.429,253900002.0
2005-02-04 06:05:00,196.418,196.452,196.359,196.399,271000001.0
2005-02-04 06:10:00,196.441,196.441,196.375,196.425,288300000.0
2005-02-04 06:15:00,196.402,196.449,196.381,196.4,246700001.0
2005-02-04 06:20:00,196.41,196.451,196.38,196.418,300600001.0
2005-02-04 06:25:00,196.401,196.458,196.393,196.453,365900001.0
2005-02-04 06:30:00,196.411,196.463,196.4,196.445,265300001.0
2005-02-04 06:35:00,196.433,196.49,196.422,196.457,175000000.0
2005-02-04 06:40:00,196.481,196.498,196.446,196.497,241100000.0
2005-02-04 06:45:00,196.469,196.469,196.382,196.43,241400001.0
2005-02-04 06:50:00,196.457,196.497,196.406,196.466,271300001.0
2005-02-04 06:55:00,196.438,196.516,196.411,196.433,223300002.0
2005-02-04 07:00:00,196.427,196.494,196.4,196.491,187200000.0
2005-02-04 07:05:00,196.496,196.496,196.364,196.364,264400002.0
2005-02-04 07:10:00,196.391,196.444,196.368,196.419,269500002.0
2005-02-04 07:15:00,196.423,196.452,196.387,196.43,237400001.0
2005-02-04 07:20:00,196.384,196.432,196.356,196.405,188300000.0
2005-02-04 07:25:00,196.403,196.439,196.36,196.408,241500001.0
2005-02-04 07:30:00,196.383,196.417,196.343,196.372,198500000.0
2005-02-04 07:35:00,196.384,196.41,196.344,196.366,214499999.0
2005-02-04 07:40:00,196.404,196.461,196.365,196.438,230000000.0
2005-02-04 07:45:00,196.434,196.466,196.401,196.419,261700000.0
2005-02-04 07:50:00,196.417,196.439,196.386,196.405,236000001.0
2005-02-04 07:55:00,196.409,196.466,196.409,196.449,296800003.0
2005-02-04 08:00:00,196.45,196.464,196.412,196.437,300599999.0
2005-02-04 08:05:00,196.441,196.448,196.385,196.413,276699998.0
2005-02-04 08:10:00,196.418,196.493,196.367,196.414,183900001.0
2005-02-04 08:15:00,196.409,196.457,196.385,196.435,197300000.0
2005-02-04 08:20:00,196.427,196.473,196.394,196.438,221700000.0
2005-02-04 08:25:00,196.408,196.457,196.365,196.407,271899999.0
2005-02-04 08:30:00,196.395,196.47,196.359,196.419,354800001.0
2005-02-04 08:35:00,196.409,196.474,196.356,196.405,270700000.0
2005-02-04 08:40:00,196.429,196.541,196.416,196.514,309400003.0
2005-02-04 08:45:00,196.492,196.544,196.473,196.531,313100001.0
2005-02-04 08:50:00,196.548,196.625,196.532,196.566,309500001.0
2005-02-04 08:55:00,196.53,196.582,196.495,196.552,232500000.0
2005-02-04 09:00:00,196.572,196.573,196.504,196.512,253399998.0
2005-02-04 09:05:00,196.544,196.633,196.533,196.616,229699999.0
2005-02-04 09:10:00,196.646,196.683,196.578,196.616,251600000.0
2005-02-04 09:15:00,196.627,196.651,196.585,196.627,295000000.0
2005-02-04 09:20:00,196.588,196.665,196.533,196.537,245500000.0
2005-02-04 09:25:00,196.575,196.699,196.562,196.634,193799999.0
2005-02-04 09:30:00,196.649,196.649,196.431,196.539,298700001.0
2005-02-04 09:35:00,196.527,196.539,196.404,196.505,211700000.0
2005-02-04 09:40:00,196.498,196.647,196.493,196.647,266099999.0
2005-02-04 09:45:00,196.654,196.654,196.439,196.443,208599999.0
2005-02-04 09:50:00,196.447,196.54,196.418,196.53,213900000.0
2005-02-04 09:55:00,196.54,196.574,196.509,196.547,264500000.0
2005-02-04 10:00:00,196.548,196.548,196.42,196.47,257100000.0
2005-02-04 10:05:00,196.458,196.529,196.45,196.499,215100000.0
2005-02-04 10:10:00,196.497,196.531,196.482,196.514,223000002.0
2005-02-04 10:15:00,196.494,196.531,196.433,196.506,291500002.0
2005-02-04 10:20:00,196.509,196.534,196.445,196.467,197200000.0
2005-02-04 10:25:00,196.499,196.536,196.437,196.526,216400000.0
2005-02-04 10:30:00,196.535,196.56,196.458,196.542,291100001.0
2005-02-04 10:35:00,196.531,196.545,196.474,196.521,242700001.0
2005-02-04 10:40:00,196.489,196.489,196.403,196.431,355799997.0
2005-02-04 10:45:00,196.459,196.47,196.384,196.43,235900000.0
2005-02-04 10:50:00,196.444,196.446,196.359,196.41,205600001.0
2005-02-04 10:55:00,196.413,196.473,196.381,196.473,261500001.0
2005-02-04 11:00:00,196.455,196.463,196.301,196.329,238500002.0
2005-02-04 11:05:00,196.347,196.365,196.227,196.252,240899999.0
2005-02-04 11:10:00,196.232,196.288,196.079,196.203,248399999.0
2005-02-04 11:15:00,196.188,196.204,196.121,196.14,302600001.0
2005-02-04 11:20:00,196.121,196.194,196.103,196.131,258000002.0
2005-02-04 11:25:00,196.147,196.162,196.038,196.097,253900003.0
2005-02-04 11:30:00,196.108,196.192,196.087,196.12,279800000.0
2005-02-04 11:35:00,196.095,196.189,196.079,196.165,289499999.0
2005-02-04 11:40:00,196.141,196.17,196.078,196.108,219100000.0
2005-02-04 11:45:00,196.1,196.135,196.077,196.132,339599998.0
2005-02-04 11:50:00,196.106,196.124,196.028,196.044,293900001.0
2005-02-04 11:55:00,196.079,196.107,196.02,196.088,266500001.0
2005-02-04 12:00:00,196.076,196.121,196.05,196.084,324800000.0
2005-02-04 12:05:00,196.084,196.11,196.016,196.016,209999998.0
2005-02-04 12:10:00,196.042,196.068,196.014,196.045,298900002.0
2005-02-04 12:15:00,196.003,196.038,195.833,195.921,330100001.0
2005-02-04 12:20:00,195.94,196.025,195.928,195.957,291300002.0
2005-02-04 12:25:00,195.944,195.976,195.805,195.84,202800000.0
2005-02-04 12:30:00,195.794,196.171,195.766,196.111,244199999.0
2005-02-04 12:35:00,196.129,196.131,195.89,196.015,318399998.0
2005-02-04 12:40:00,196.005,196.056,195.924,196.001,266199998.0
2005-02-04 12:45:00,196.007,196.007,195.719,195.747,232799999.0
2005-02-04 12:50:00,195.794,195.865,195.782,195.823,282200000.0
2005-02-04 12:55:00,195.799,195.861,195.701,195.715,324300000.0
2005-02-04 13:00:00,195.736,195.761,195.574,195.653,250100000.0
2005-02-04 13:05:00,195.643,195.819,195.602,195.729,240300000.0
2005-02-04 13:10:00,195.72,195.83,195.72,195.778,215599999.0
2005-02-04 13:15:00,195.782,195.809,195.696,195.705,231499999.0
2005-02-04 13:20:00,195.726,195.732,195.595,195.647,255300000.0
2005-02-04 13:25:00,195.636,195.681,195.591,195.609,259700000.0
2005-02-04 13:30:00,195.569,195.739,195.534,195.731,263300000.0
2005-02-04 13:35:00,195.712,195.739,195.648,195.655,218399999.0
2005-02-04 13:40:00,195.641,195.679,195.599,195.641,341700002.0
2005-02-04 13:45:00,195.626,195.691,195.597,195.625,267099997.0
2005-02-04 13:50:00,195.669,195.722,195.616,195.686,198200000.0
2005-02-04 13:55:00,195.685,195.708,195.633,195.693,191000000.0
2005-02-04 14:00:00,195.684,195.716,195.591,195.61,263900000.0
2005-02-04 14:05:00,195.608,195.66,195.596,195.631,247099999.0
2005-02-04 14:10:00,195.621,195.663,195.602,195.635,293800000.0
2005-02-04 14:15:00,195.635,195.648,195.534,195.558,297699999.0
2005-02-04 14:20:00,195.54,195.62,195.461,195.586,260999998.0
2005-02-04 14:25:00,195.594,195.63,195.568,195.63,270600000.0
2005-02-04 14:30:00,195.603,195.681,195.569,195.586,290000001.0
2005-02-04 14:35:00,195.573,195.605,195.494,195.494,251700000.0
2005-02-04 14:40:00,195.496,195.547,195.473,195.51,235599999.0
2005-02-04 14:45:00,195.504,195.591,195.465,195.581,198000000.0
2005-02-04 14:50:00,195.586,195.695,195.56,195.686,209400000.0
2005-02-04 14:55:00,195.65,195.67,195.578,195.598,327799999.0
2005-02-04 15:00:00,195.589,195.677,195.563,195.576,170699999.0
2005-02-04 15:05:00,195.542,195.64,195.53,195.582,239699999.0
2005-02-04 15:10:00,195.585,195.719,195.581,195.66,269599999.0
2005-02-04 15:15:00,195.641,195.792,195.525,195.789,239200001.0
2005-02-04 15:20:00,195.749,195.782,195.688,195.705,246500001.0
2005-02-04 15:25:00,195.713,195.87,195.614,195.664,333400004.0
2005-02-04 15:30:00,195.76,195.871,195.5,195.754,321799998.0
2005-02-04 15:35:00,195.75,195.89,195.722,195.789,246800000.0
2005-02-04 15:40:00,195.803,195.824,195.625,195.699,340900001.0
2005-02-04 15:45:00,195.69,195.817,195.676,195.769,224100000.0
2005-02-04 15:50:00,195.797,195.986,195.565,195.686,272899998.0
2005-02-04 15:55:00,195.648,195.756,195.581,195.663,358099999.0
2005-02-04 16:00:00,195.61,195.715,195.584,195.681,278000000.0
2005-02-04 16:05:00,195.732,195.738,195.466,195.552,267599999.0
2005-02-04 16:10:00,195.511,195.559,195.169,195.215,209600000.0
2005-02-04 16:15:00,195.21,195.463,195.2,195.298,265200002.0
2005-02-04 16:20:00,195.291,195.397,195.276,195.379,225999999.0
2005-02-04 16:25:00,195.345,195.385,195.29,195.327,195999999.0
2005-02-04 16:30:00,195.331,195.507,195.314,195.499,314500001.0
2005-02-04 16:35:00,195.49,195.493,195.374,195.4,231500000.0
2005-02-04 16:40:00,195.395,195.408,195.248,195.257,294900000.0
2005-02-04 16:45:00,195.229,195.335,195.214,195.255,284600000.0
2005-02-04 16:50:00,195.252,195.282,195.193,195.228,258700001.0
2005-02-04 16:55:00,195.221,195.283,195.092,195.102,266300000.0
2005-02-04 17:00:00,195.142,195.304,195.11,195.29,336700001.0
2005-02-04 17:05:00,195.285,195.388,195.284,195.338,295400000.0
2005-02-04 17:10:00,195.345,195.388,195.27,195.311,312400001.0
2005-02-04 17:15:00,195.302,195.35,195.245,195.302,195899999.0
2005-02-04 17:20:00,195.319,195.373,195.256,195.351,239199998.0
2005-02-04 17:25:00,195.339,195.474,195.339,195.426,230100000.0
2005-02-04 17:30:00,195.421,195.521,195.416,195.463,255700002.0
2005-02-04 17:35:00,195.469,195.516,195.431,195.516,274700000.0
2005-02-04 17:40:00,195.504,195.545,195.472,195.508,206600000.0
2005-02-04 17:45:00,195.523,195.558,195.479,195.479,248100000.0
2005-02-04 17:50:00,195.533,195.621,195.376,195.387,232200000.0
2005-02-04 17:55:00,195.404,195.533,195.384,195.463,224500000.0
2005-02-04 18:00:00,195.489,195.54,195.418,195.491,2369799999.0
2005-02-04 18:05:00,195.497,195.615,195.481,195.588,3211900000.0
2005-02-04 18:10:00,195.603,195.65,195.523,195.565,2273800003.0
2005-02-04 18:15:00,195.557,195.665,195.511,195.639,2481600004.0
2005-02-04 18:20:00,195.63,195.709,195.614,195.641,3006700001.0
2005-02-04 18:25:00,195.643,195.674,195.564,195.574,2123700001.0
2005-02-04 18:30:00,195.573,195.599,195.403,195.47,2167799999.0
2005-02-04 18:35:00,195.431,195.481,195.4,195.438,1439900002.0
2005-02-04 18:40:00,195.415,195.466,195.361,195.455,1266100002.0
2005-02-04 18:45:00,195.445,195.477,195.378,195.391,869700000.0
2005-02-04 18:50:00,195.366,195.374,195.23,195.351,1068400002.0
2005-02-04 18:55:00,195.359,195.447,195.31,195.447,1131000002.0
2005-02-04 19:00:00,195.45,195.591,195.396,195.491,854199999.0
2005-02-04 19:05:00,195.461,195.48,195.3,195.317,1496100001.0
2005-02-04 19:10:00,195.328,195.365,195.26,195.299,663999999.0
2005-02-04 19:15:00,195.305,195.363,195.265,195.36,801100000.0
2005-02-04 19:20:00,195.397,195.491,195.369,195.427,1000099997.0
2005-02-04 19:25:00,195.411,195.446,195.323,195.416,1230100003.0
2005-02-04 19:30:00,195.419,195.469,195.375,195.387,1165999999.0
2005-02-04 19:35:00,195.362,195.422,195.303,195.32,1063500006.0
2005-02-04 19:40:00,195.325,195.397,195.238,195.305,933300003.0
2005-02-04 19:45:00,195.31,195.358,195.259,195.285,734400001.0
2005-02-04 19:50:00,195.27,195.327,195.229,195.248,846399997.0
2005-02-04 19:55:00,195.226,195.238,195.108,195.127,885700002.0
2005-02-04 20:00:00,195.132,195.265,195.095,195.131,579900000.0
2005-02-04 20:05:00,195.15,195.276,195.118,195.184,864100003.0
2005-02-04 20:10:00,195.156,195.177,195.006,195.113,1249100001.0
2005-02-04 20:15:00,195.121,195.205,195.094,195.128,833000001.0
2005-02-04 20:20:00,195.13,195.142,194.862,194.864,996700000.0
2005-02-04 20:25:00,194.878,194.958,194.877,194.925,1721799997.0
2005-02-04 20:30:00,194.909,195.065,194.866,194.985,1848800002.0
2005-02-04 20:35:00,194.959,194.967,194.824,194.868,728200002.0
2005-02-04 20:40:00,194.864,194.932,194.849,194.89,1457800002.0
2005-02-04 20:45:00,194.89,194.926,194.827,194.911,1229900001.0
2005-02-04 20:50:00,194.904,194.937,194.855,194.873,1080299998.0
2005-02-04 20:55:00,194.873,194.873,194.711,194.832,1917500001.0
2005-02-04 21:00:00,194.832,194.867,194.77,194.824,1638099996.0
2005-02-04 21:05:00,194.833,194.94,194.798,194.933,732299997.0
2005-02-04 21:10:00,194.916,195.037,194.814,195.035,695700001.0
2005-02-04 21:15:00,195.014,195.067,194.98,195.02,1088300001.0
2005-02-04 21:20:00,195.029,195.042,194.87,194.934,1158200004.0
2005-02-04 21:25:00,194.924,194.979,194.909,194.941,765400000.0
2005-02-04 21:30:00,194.957,194.965,194.842,194.924,559500004.0
2005-02-04 21:35:00,194.906,194.953,194.872,194.908,379199997.0
2005-02-04 21:40:00,194.899,194.938,194.834,194.899,551500001.0
2005-02-04 21:45:00,194.913,194.948,194.83,194.899,534600001.0
2005-02-04 21:50:00,194.913,194.943,194.882,194.926,413900001.0
2005-02-04 21:55:00,194.929,195.064,194.912,195.042,520500002.0
2005-02-04 22:00:00,195.024,195.079,194.992,195.044,847100002.0
2005-02-04 22:05:00,195.057,195.076,195.028,195.055,298100001.0
2005-02-04 22:10:00,195.062,195.066,194.985,194.995,259200002.0
2005-02-04 22:15:00,194.972,195.046,194.968,195.022,653400001.0
2005-02-04 22:20:00,195.026,195.047,194.977,195.025,300600000.0
2005-02-04 22:25:00,195.03,195.034,194.901,194.957,462100001.0
2005-02-04 22:30:00,194.943,195.006,194.906,194.945,812399998.0
2005-02-04 22:35:00,194.962,194.979,194.888,194.908,371000001.0
2005-02-04 22:40:00,194.914,195.016,194.862,195.001,350899999.0
2005-02-04 22:45:00,194.994,195.032,194.951,195.015,384800000.0
2005-02-04 22:50:00,195.003,195.091,194.984,195.019,336399999.0
2005-02-04 22:55:00,195.041,195.086,195.008,195.068,331800002.0
2005-02-04 23:00:00,195.058,195.102,195.028,195.102,277200000.0
2005-02-04 23:05:00,195.109,195.167,195.08,195.088,210699999.0
2005-02-04 23:10:00,195.151,195.151,195.072,195.13,309200000.0
2005-02-04 23:15:00,195.114,195.197,195.098,195.168,259300001.0
2005-02-04 23:20:00,195.162,195.22,195.134,195.152,291300000.0
2005-02-04 23:25:00,195.113,195.26,195.113,195.215,225499999.0
2005-02-04 23:30:00,195.243,195.243,195.134,195.214,242700000.0
2005-02-04 23:35:00,195.232,195.234,195.18,195.204,236000000.0
2005-02-04 23:40:00,195.198,195.235,195.178,195.204,208600001.0
2005-02-04 23:45:00,195.199,195.248,195.125,195.19,277799998.0
2005-02-04 23:50:00,195.194,195.224,195.114,195.167,195399999.0
2005-02-04 23:55:00,195.172,195.238,195.136,195.238,272699999.0
2005-02-07 00:00:00,195.354,195.534,195.354,195.518,155400000.0
2005-02-07 00:05:00,195.513,195.522,195.439,195.454,150200000.0
2005-02-07 00:10:00,195.444,195.499,195.428,195.497,286799999.0
2005-02-07 00:15:00,195.47,195.526,195.47,195.522,244100000.0
2005-02-07 00:20:00,195.5,195.542,195.492,195.524,268300000.0
2005-02-07 00:25:00,195.538,195.544,195.489,195.533,334800002.0
2005-02-07 00:30:00,195.549,195.577,195.507,195.577,233499999.0
2005-02-07 00:35:00,195.585,195.597,195.529,195.56,216200000.0
2005-02-07 00:40:00,195.575,195.586,195.515,195.566,159299999.0
2005-02-07 00:45:00,195.598,195.607,195.484,195.533,196599999.0
2005-02-07 00:50:00,195.559,195.703,195.505,195.703,208299999.0
2005-02-07 00:55:00,195.695,195.752,195.679,195.733,238199999.0
2005-02-07 01:00:00,195.767,195.836,195.722,195.836,319600003.0
2005-02-07 01:05:00,195.854,195.864,195.737,195.757,250700000.0
2005-02-07 01:10:00,195.774,195.898,195.774,195.841,281499997.0
2005-02-07 01:15:00,195.849,195.88,195.81,195.86,234000000.0
2005-02-07 01:20:00,195.846,195.858,195.767,195.856,265400000.0
2005-02-07 01:25:00,195.825,195.883,195.806,195.842,275600000.0
2005-02-07 01:30:00,195.863,195.863,195.783,195.787,245999999.0
2005-02-07 01:35:00,195.783,195.801,195.734,195.762,278500000.0
2005-02-07 01:40:00,195.751,195.788,195.707,195.731,198700001.0
2005-02-07 01:45:00,195.733,195.786,195.718,195.728,209099999.0
2005-02-07 01:50:00,195.74,195.74,195.489,195.509,237000001.0
2005-02-07 01:55:00,195.502,195.519,195.363,195.404,263000001.0
2005-02-07 02:00:00,195.399,195.419,195.287,195.287,176600000.0
2005-02-07 02:05:00,195.225,195.225,195.069,195.073,261100002.0
2005-02-07 02:10:00,195.055,195.059,194.741,194.858,325700001.0
2005-02-07 02:15:00,194.862,194.947,194.838,194.895,234500000.0
2005-02-07 02:20:00,194.904,194.978,194.885,194.965,222599999.0
2005-02-07 02:25:00,194.976,195.2,194.927,195.2,313600001.0
2005-02-07 02:30:00,195.21,195.245,195.125,195.168,241199999.0
2005-02-07 02:35:00,195.161,195.265,195.129,195.21,307600000.0
2005-02-07 02:40:00,195.194,195.298,195.162,195.298,222800000.0
2005-02-07 02:45:00,195.282,195.282,195.15,195.155,299999999.0
2005-02-07 02:50:00,195.121,195.23,195.109,195.228,242600000.0
2005-02-07 02:55:00,195.197,195.317,195.197,195.281,293500000.0
2005-02-07 03:00:00,195.271,195.328,195.19,195.242,221600000.0
2005-02-07 03:05:00,195.254,195.29,195.205,195.252,236600001.0
2005-02-07 03:10:00,195.256,195.316,195.229,195.287,192200003.0
2005-02-07 03:15:00,195.306,195.342,195.299,195.328,204599999.0
2005-02-07 03:20:00,195.318,195.381,195.312,195.335,278900001.0
2005-02-07 03:25:00,195.303,195.329,195.173,195.207,212500001.0
2005-02-07 03:30:00,195.198,195.249,195.166,195.175,264000001.0
2005-02-07 03:35:00,195.187,195.252,195.174,195.204,284199999.0
2005-02-07 03:40:00,195.179,195.252,195.15,195.178,336200003.0
2005-02-07 03:45:00,195.18,195.18,195.127,195.161,215600001.0
2005-02-07 03:50:00,195.187,195.204,195.154,195.154,218700001.0
2005-02-07 03:55:00,195.182,195.182,195.05,195.128,267299999.0
2005-02-07 04:00:00,195.129,195.133,195.07,195.091,172700000.0
2005-02-07 04:05:00,195.101,195.181,195.101,195.119,354699998.0
2005-02-07 04:10:00,195.137,195.194,195.113,195.192,198799999.0
2005-02-07 04:15:00,195.191,195.213,195.164,195.197,250599999.0
2005-02-07 04:20:00,195.189,195.216,195.13,195.208,270900000.0
2005-02-07 04:25:00,195.191,195.227,195.153,195.157,254800001.0
2005-02-07 04:30:00,195.148,195.172,195.095,195.122,212900001.0
2005-02-07 04:35:00,195.097,195.162,195.097,195.162,259400000.0
2005-02-07 04:40:00,195.145,195.167,195.114,195.149,244199999.0
2005-02-07 04:45:00,195.13,195.166,195.112,195.113,238899998.0
2005-02-07 04:50:00,195.107,195.141,195.097,195.115,209300000.0
2005-02-07 04:55:00,195.118,195.12,195.079,195.079,235799999.0
2005-02-07 05:00:00,195.074,195.123,195.04,195.046,226300000.0
2005-02-07 05:05:00,195.057,195.089,195.024,195.077,216599999.0
2005-02-07 05:10:00,195.064,195.082,195.012,195.047,273900000.0
2005-02-07 05:15:00,195.025,195.113,195.025,195.094,235500000.0
2005-02-07 05:20:00,195.096,195.128,195.02,195.04,274800001.0
2005-02-07 05:25:00,195.05,195.11,195.002,195.082,220799999.0
2005-02-07 05:30:00,195.101,195.113,195.05,195.071,238100001.0
2005-02-07 05:35:00,195.065,195.073,195.007,195.048,270100001.0
2005-02-07 05:40:00,195.078,195.078,195.03,195.043,183599999.0
2005-02-07 05:45:00,195.058,195.117,195.045,195.117,253500002.0
2005-02-07 05:50:00,195.087,195.105,195.067,195.077,272299998.0
2005-02-07 05:55:00,195.054,195.115,195.054,195.093,318100001.0
2005-02-07 06:00:00,195.06,195.092,195.039,195.063,192599999.0
2005-02-07 06:05:00,195.053,195.088,195.024,195.062,217200000.0
2005-02-07 06:10:00,195.051,195.145,195.051,195.136,294600002.0
2005-02-07 06:15:00,195.126,195.178,195.117,195.153,239800001.0
2005-02-07 06:20:00,195.169,195.217,195.138,195.189,235000001.0
2005-02-07 06:25:00,195.188,195.208,195.146,195.191,308400000.0
2005-02-07 06:30:00,195.165,195.264,195.161,195.215,325400002.0
2005-02-07 06:35:00,195.211,195.267,195.197,195.252,208400000.0
2005-02-07 06:40:00,195.229,195.296,195.229,195.268,249800001.0
2005-02-07 06:45:00,195.265,195.279,195.229,195.25,277400004.0
2005-02-07 06:50:00,195.251,195.284,195.17,195.199,240499999.0
2005-02-07 06:55:00,195.181,195.224,195.165,195.18,204399998.0
2005-02-07 07:00:00,195.189,195.215,195.158,195.182,248399998.0
2005-02-07 07:05:00,195.181,195.21,195.146,195.162,202300000.0
2005-02-07 07:10:00,195.16,195.172,195.093,195.125,284600001.0
2005-02-07 07:15:00,195.106,195.17,195.102,195.121,233100002.0
2005-02-07 07:20:00,195.128,195.128,195.084,195.104,163800000.0
2005-02-07 07:25:00,195.114,195.157,195.106,195.151,273000001.0
2005-02-07 07:30:00,195.154,195.204,195.142,195.162,341700000.0
2005-02-07 07:35:00,195.168,195.208,195.166,195.183,223400000.0
2005-02-07 07:40:00,195.211,195.211,195.141,195.187,199300000.0
2005-02-07 07:45:00,195.191,195.242,195.164,195.238,199300000.0
2005-02-07 07:50:00,195.23,195.236,195.166,195.166,276600001.0
2005-02-07 07:55:00,195.159,195.235,195.15,195.217,272400000.0
2005-02-07 08:00:00,195.232,195.394,195.221,195.372,276200000.0
2005-02-07 08:05:00,195.361,195.421,195.357,195.369,309799997.0
2005-02-07 08:10:00,195.388,195.447,195.369,195.416,225699999.0
2005-02-07 08:15:00,195.408,195.495,195.387,195.463,252999999.0
2005-02-07 08:20:00,195.453,195.48,195.412,195.477,304200000.0
2005-02-07 08:25:00,195.475,195.482,195.425,195.465,235700000.0
2005-02-07 08:30:00,195.466,195.529,195.455,195.501,308899999.0
2005-02-07 08:35:00,195.498,195.523,195.462,195.508,236999999.0
2005-02-07 08:40:00,195.499,195.505,195.393,195.426,327200004.0
2005-02-07 08:45:00,195.413,195.419,195.333,195.357,235500000.0
2005-02-07 08:50:00,195.366,195.466,195.349,195.463,228199998.0
2005-02-07 08:55:00,195.445,195.564,195.424,195.564,273800002.0
2005-02-07 09:00:00,195.546,195.563,195.395,195.443,220100000.0
2005-02-07 09:05:00,195.459,195.477,195.306,195.306,202600000.0
2005-02-07 09:10:00,195.302,195.332,195.254,195.332,230400001.0
2005-02-07 09:15:00,195.321,195.383,195.259,195.302,196800000.0
2005-02-07 09:20:00,195.351,195.351,195.215,195.253,260900002.0
2005-02-07 09:25:00,195.207,195.251,195.115,195.12,346500000.0
2005-02-07 09:30:00,195.125,195.189,195.02,195.116,296600001.0
2005-02-07 09:35:00,195.117,195.131,194.99,195.112,243999998.0
2005-02-07 09:40:00,195.133,195.154,195.063,195.144,277599998.0
2005-02-07 09:45:00,195.151,195.205,195.101,195.205,275600001.0
2005-02-07 09:50:00,195.191,195.271,195.166,195.238,211100000.0
2005-02-07 09:55:00,195.238,195.308,195.192,195.296,337299999.0
2005-02-07 10:00:00,195.259,195.301,195.208,195.298,248700001.0
2005-02-07 10:05:00,195.314,195.336,195.26,195.27,160000000.0
2005-02-07 10:10:00,195.264,195.36,195.246,195.347,211199999.0
2005-02-07 10:15:00,195.374,195.443,195.327,195.435,274299999.0
2005-02-07 10:20:00,195.44,195.456,195.392,195.414,255599999.0
2005-02-07 10:25:00,195.384,195.416,195.359,195.362,257400001.0
2005-02-07 10:30:00,195.351,195.386,195.324,195.372,311799999.0
2005-02-07 10:35:00,195.364,195.391,195.263,195.28,217800000.0
2005-02-07 10:40:00,195.274,195.33,195.235,195.315,235000000.0
2005-02-07 10:45:00,195.348,195.348,195.208,195.322,217300000.0
2005-02-07 10:50:00,195.334,195.442,195.323,195.442,284100002.0
2005-02-07 10:55:00,195.453,195.476,195.391,195.4,274599999.0
2005-02-07 11:00:00,195.391,195.408,195.337,195.337,345699998.0
2005-02-07 11:05:00,195.384,195.398,195.301,195.322,262599998.0
2005-02-07 11:10:00,195.301,195.383,195.285,195.371,207399999.0
2005-02-07 11:15:00,195.376,195.376,195.284,195.34,203600000.0
2005-02-07 11:20:00,195.32,195.412,195.287,195.38,210900001.0
2005-02-07 11:25:00,195.36,195.401,195.255,195.255,240099999.0
2005-02-07 11:30:00,195.288,195.414,195.262,195.414,243300000.0
2005-02-07 11:35:00,195.434,195.451,195.328,195.356,281099999.0
2005-02-07 11:40:00,195.339,195.406,195.339,195.35,263600000.0
2005-02-07 11:45:00,195.316,195.339,195.244,195.27,223200001.0
2005-02-07 11:50:00,195.252,195.349,195.231,195.33,258400001.0
2005-02-07 11:55:00,195.348,195.376,195.314,195.347,172300000.0
2005-02-07 12:00:00,195.36,195.365,195.283,195.336,323700001.0
2005-02-07 12:05:00,195.338,195.345,195.261,195.309,216999999.0
2005-02-07 12:10:00,195.362,195.431,195.36,195.427,306599995.0
2005-02-07 12:15:00,195.444,195.46,195.38,195.46,303200000.0
2005-02-07 12:20:00,195.426,195.462,195.394,195.432,317200000.0
2005-02-07 12:25:00,195.424,195.449,195.322,195.322,246900000.0
2005-02-07 12:30:00,195.281,195.35,195.266,195.307,181500000.0
2005-02-07 12:35:00,195.312,195.316,195.237,195.316,260600002.0
2005-02-07 12:40:00,195.313,195.385,195.302,195.305,270900000.0
2005-02-07 12:45:00,195.325,195.403,195.302,195.397,242399999.0
2005-02-07 12:50:00,195.417,195.457,195.261,195.281,324900000.0
2005-02-07 12:55:00,195.299,195.407,195.274,195.386,345800001.0
2005-02-07 13:00:00,195.371,195.446,195.346,195.408,324900002.0
2005-02-07 13:05:00,195.409,195.415,195.345,195.415,252000001.0
2005-02-07 13:10:00,195.447,195.466,195.388,195.425,289300000.0
2005-02-07 13:15:00,195.424,195.447,195.328,195.328,240300002.0
2005-02-07 13:20:00,195.341,195.359,195.141,195.214,289500000.0
2005-02-07 13:25:00,195.221,195.261,195.181,195.237,229900002.0
2005-02-07 13:30:00,195.239,195.254,195.057,195.057,239500001.0
2005-02-07 13:35:00,195.103,195.157,195.072,195.088,194900000.0
2005-02-07 13:40:00,195.121,195.15,195.076,195.121,305299996.0
2005-02-07 13:45:00,195.112,195.138,195.019,195.053,230700000.0
2005-02-07 13:50:00,195.054,195.132,195.01,195.084,232699998.0
2005-02-07 13:55:00,195.075,195.207,195.074,195.197,227199999.0
2005-02-07 14:00:00,195.183,195.228,194.955,194.973,259699998.0
2005-02-07 14:05:00,194.98,195.022,194.891,194.915,253300001.0
2005-02-07 14:10:00,194.913,195.001,194.907,195.001,326800002.0
2005-02-07 14:15:00,195.005,195.058,194.96,195.053,248799999.0
2005-02-07 14:20:00,195.037,195.055,194.963,195.014,217000001.0
2005-02-07 14:25:00,195.039,195.099,195.024,195.041,227600000.0
2005-02-07 14:30:00,195.024,195.07,194.97,195.07,293800001.0
2005-02-07 14:35:00,195.074,195.131,195.05,195.074,261099999.0
2005-02-07 14:40:00,195.043,195.101,194.989,195.044,191900001.0
2005-02-07 14:45:00,195.005,195.068,194.989,195.014,226900001.0
2005-02-07 14:50:00,195.001,195.093,194.96,195.087,242100000.0
2005-02-07 14:55:00,195.085,195.115,195.055,195.093,253900001.0
2005-02-07 15:00:00,195.093,195.113,195.063,195.093,273399999.0
2005-02-07 15:05:00,195.058,195.087,194.972,195.016,183600001.0
2005-02-07 15:10:00,195.019,195.114,194.987,195.1,284900001.0
2005-02-07 15:15:00,195.101,195.195,195.052,195.172,245599998.0
2005-02-07 15:20:00,195.178,195.226,195.087,195.142,177999999.0
2005-02-07 15:25:00,195.175,195.19,195.089,195.17,246899999.0
2005-02-07 15:30:00,195.175,195.213,195.133,195.213,265999999.0
2005-02-07 15:35:00,195.21,195.227,195.108,195.117,189600000.0
2005-02-07 15:40:00,195.08,195.224,195.0,195.214,333400001.0
2005-02-07 15:45:00,195.219,195.237,195.161,195.237,246100000.0
2005-02-07 15:50:00,195.257,195.293,195.188,195.293,301100003.0
2005-02-07 15:55:00,195.29,195.337,195.25,195.292,287900001.0
2005-02-07 16:00:00,195.27,195.298,195.206,195.291,323200000.0
2005-02-07 16:05:00,195.345,195.376,195.312,195.352,213599999.0
2005-02-07 16:10:00,195.338,195.377,195.29,195.319,223300000.0
2005-02-07 16:15:00,195.331,195.341,195.175,195.175,227600000.0
2005-02-07 16:20:00,195.165,195.297,195.165,195.213,278000001.0
2005-02-07 16:25:00,195.196,195.249,195.149,195.2,245500001.0
2005-02-07 16:30:00,195.194,195.263,195.158,195.218,309400001.0
2005-02-07 16:35:00,195.2,195.26,195.15,195.242,221000000.0
2005-02-07 16:40:00,195.229,195.238,195.162,195.175,291500002.0
2005-02-07 16:45:00,195.17,195.354,195.17,195.339,317100001.0
2005-02-07 16:50:00,195.343,195.412,195.248,195.248,220900000.0
2005-02-07 16:55:00,195.231,195.277,195.05,195.107,312099999.0
2005-02-07 17:00:00,195.094,195.156,195.049,195.049,278999998.0
2005-02-07 17:05:00,195.066,195.076,194.94,194.971,189399999.0
2005-02-07 17:10:00,194.981,194.981,194.83,194.85,202500001.0
2005-02-07 17:15:00,194.882,194.958,194.858,194.887,251100001.0
2005-02-07 17:20:00,194.891,194.927,194.774,194.81,239999999.0
2005-02-07 17:25:00,194.823,194.959,194.805,194.93,267800000.0
2005-02-07 17:30:00,194.922,194.971,194.903,194.918,248700000.0
2005-02-07 17:35:00,194.926,194.959,194.884,194.93,271599999.0
2005-02-07 17:40:00,194.931,194.931,194.847,194.922,283100001.0
2005-02-07 17:45:00,194.939,194.96,194.868,194.868,262400001.0
2005-02-07 17:50:00,194.887,194.887,194.78,194.815,253500000.0
2005-02-07 17:55:00,194.816,194.839,194.711,194.711,273000000.0
2005-02-07 18:00:00,194.723,194.842,194.703,194.795,2474200002.0
2005-02-07 18:05:00,194.797,195.007,194.752,194.877,3426199996.0
2005-02-07 18:10:00,194.882,194.978,194.843,194.875,2265999994.0
2005-02-07 18:15:00,194.867,194.887,194.792,194.842,2230499997.0
2005-02-07 18:20:00,194.799,194.82,194.661,194.679,2992599998.0
2005-02-07 18:25:00,194.692,194.692,194.518,194.63,2220799997.0
2005-02-07 18:30:00,194.644,194.714,194.59,194.691,2123400005.0
2005-02-07 18:35:00,194.677,194.7,194.583,194.678,1188300000.0
2005-02-07 18:40:00,194.685,194.818,194.674,194.731,1315699998.0
2005-02-07 18:45:00,194.719,194.74,194.637,194.662,877900004.0
2005-02-07 18:50:00,194.666,194.728,194.609,194.697,1205799998.0
2005-02-07 18:55:00,194.704,194.739,194.648,194.712,999899999.0
2005-02-07 19:00:00,194.729,194.843,194.709,194.79,928800000.0
2005-02-07 19:05:00,194.796,194.832,194.734,194.797,1392800001.0
2005-02-07 19:10:00,194.773,194.939,194.703,194.881,757400000.0
2005-02-07 19:15:00,194.895,195.016,194.804,194.908,940800003.0
2005-02-07 19:20:00,194.932,194.982,194.873,194.949,933299996.0
2005-02-07 19:25:00,194.934,194.956,194.684,194.748,1303600001.0
2005-02-07 19:30:00,194.748,194.822,194.688,194.822,1055700001.0
2005-02-07 19:35:00,194.788,194.84,194.663,194.683,915899999.0
2005-02-07 19:40:00,194.695,194.735,194.658,194.699,1034800004.0
2005-02-07 19:45:00,194.694,194.719,194.638,194.677,724800002.0
2005-02-07 19:50:00,194.688,194.733,194.644,194.67,792400004.0
2005-02-07 19:55:00,194.685,194.802,194.654,194.678,905899998.0
2005-02-07 20:00:00,194.686,194.767,194.679,194.735,559200001.0
2005-02-07 20:05:00,194.731,194.735,194.624,194.71,728799997.0
2005-02-07 20:10:00,194.708,194.708,194.617,194.637,1351200000.0
2005-02-07 20:15:00,194.651,194.698,194.615,194.683,916699999.0
2005-02-07 20:20:00,194.687,194.715,194.616,194.697,974799998.0
2005-02-07 20:25:00,194.7,194.741,194.681,194.703,1697100000.0
2005-02-07 20:30:00,194.702,194.878,194.664,194.835,1988899999.0
2005-02-07 20:35:00,194.834,194.909,194.805,194.851,824700001.0
2005-02-07 20:40:00,194.84,194.855,194.773,194.808,1439200004.0
2005-02-07 20:45:00,194.816,194.838,194.741,194.793,1224799998.0
2005-02-07 20:50:00,194.805,194.862,194.759,194.832,1068000000.0
2005-02-07 20:55:00,194.843,194.884,194.784,194.809,1801100007.0
2005-02-07 21:00:00,194.832,194.833,194.747,194.802,1422400005.0
2005-02-07 21:05:00,194.779,194.857,194.76,194.821,767900001.0
2005-02-07 21:10:00,194.801,194.89,194.791,194.847,815499997.0
2005-02-07 21:15:00,194.903,194.961,194.849,194.935,1112800000.0
2005-02-07 21:20:00,194.921,194.938,194.809,194.874,984999997.0
2005-02-07 21:25:00,194.869,194.939,194.869,194.914,744399997.0
2005-02-07 21:30:00,194.902,194.927,194.849,194.876,505699999.0
2005-02-07 21:35:00,194.862,194.878,194.779,194.828,363799996.0
2005-02-07 21:40:00,194.787,194.852,194.739,194.743,439199997.0
2005-02-07 21:45:00,194.731,194.753,194.648,194.665,549699998.0
2005-02-07 21:50:00,194.658,194.703,194.623,194.644,323400000.0
2005-02-07 21:55:00,194.709,194.739,194.67,194.697,425899998.0
2005-02-07 22:00:00,194.684,194.767,194.655,194.685,838400001.0
2005-02-07 22:05:00,194.715,194.768,194.687,194.724,307700002.0
2005-02-07 22:10:00,194.714,194.809,194.692,194.781,353400000.0
2005-02-07 22:15:00,194.804,194.835,194.737,194.793,518500001.0
2005-02-07 22:20:00,194.821,194.821,194.695,194.767,348800000.0
2005-02-07 22:25:00,194.75,194.766,194.669,194.701,511799999.0
2005-02-07 22:30:00,194.688,194.709,194.612,194.649,758399999.0
2005-02-07 22:35:00,194.658,194.699,194.621,194.643,322600000.0
2005-02-07 22:40:00,194.66,194.715,194.624,194.624,423699996.0
2005-02-07 22:45:00,194.684,194.697,194.616,194.653,320600001.0
2005-02-07 22:50:00,194.672,194.798,194.672,194.798,336699998.0
2005-02-07 22:55:00,194.769,194.808,194.663,194.69,278299999.0
2005-02-07 23:00:00,194.693,194.723,194.65,194.67,195900000.0
2005-02-07 23:05:00,194.69,194.73,194.658,194.718,281600000.0
2005-02-07 23:10:00,194.672,194.702,194.64,194.689,278099999.0
2005-02-07 23:15:00,194.7,194.702,194.624,194.676,174000000.0
2005-02-07 23:20:00,194.663,194.706,194.611,194.667,284700001.0
2005-02-07 23:25:00,194.655,194.685,194.607,194.647,305000000.0
2005-02-07 23:30:00,194.625,194.666,194.584,194.584,297900001.0
2005-02-07 23:35:00,194.657,194.696,194.626,194.696,303299999.0
2005-02-07 23:40:00,194.684,194.709,194.622,194.656,283200001.0
2005-02-07 23:45:00,194.644,194.69,194.616,194.668,250399999.0
2005-02-07 23:50:00,194.624,194.672,194.605,194.66,311099999.0
2005-02-07 23:55:00,194.662,194.78,194.551,194.681,264700000.0
2005-02-08 00:00:00,194.693,194.742,194.666,194.704,172200000.0
2005-02-08 00:05:00,194.709,194.735,194.673,194.73,279300001.0
2005-02-08 00:10:00,194.719,194.856,194.679,194.842,334899998.0
2005-02-08 00:15:00,194.828,194.855,194.697,194.728,268599999.0
2005-02-08 00:20:00,194.725,194.773,194.688,194.717,265799998.0
2005-02-08 00:25:00,194.735,194.763,194.674,194.706,287999995.0
2005-02-08 00:30:00,194.708,194.72,194.646,194.672,210800000.0
2005-02-08 00:35:00,194.661,194.727,194.6,194.634,302399998.0
2005-02-08 00:40:00,194.647,194.769,194.636,194.652,194299999.0
2005-02-08 00:45:00,194.665,194.683,194.57,194.607,148600000.0
2005-02-08 00:50:00,194.651,194.657,194.579,194.633,171100001.0
2005-02-08 00:55:00,194.634,194.639,194.508,194.508,221100000.0
2005-02-08 01:00:00,194.507,194.612,194.492,194.584,213500000.0
2005-02-08 01:05:00,194.62,194.697,194.593,194.68,199300000.0
2005-02-08 01:10:00,194.592,194.686,194.592,194.665,281199999.0
2005-02-08 01:15:00,194.658,194.728,194.62,194.705,218700002.0
2005-02-08 01:20:00,194.706,194.717,194.651,194.713,292700001.0
2005-02-08 01:25:00,194.716,194.843,194.708,194.826,302500001.0
2005-02-08 01:30:00,194.835,194.835,194.756,194.756,334200000.0
2005-02-08 01:35:00,194.817,194.817,194.702,194.728,195300001.0
2005-02-08 01:40:00,194.727,194.773,194.688,194.709,306699999.0
2005-02-08 01:45:00,194.712,194.736,194.655,194.667,263899999.0
2005-02-08 01:50:00,194.696,194.74,194.669,194.697,389799998.0
2005-02-08 01:55:00,194.67,194.779,194.646,194.748,262000001.0
2005-02-08 02:00:00,194.734,194.772,194.7,194.741,193600000.0
2005-02-08 02:05:00,194.757,194.794,194.724,194.74,227900001.0
2005-02-08 02:10:00,194.721,194.854,194.721,194.838,280700002.0
2005-02-08 02:15:00,194.867,194.942,194.863,194.91,194900000.0
2005-02-08 02:20:00,194.92,194.945,194.851,194.932,200500000.0
2005-02-08 02:25:00,194.952,194.976,194.88,194.947,207500001.0
2005-02-08 02:30:00,194.969,194.985,194.898,194.918,294199999.0
2005-02-08 02:35:00,194.921,194.97,194.901,194.97,239499999.0
2005-02-08 02:40:00,194.959,195.075,194.94,195.075,260499999.0
2005-02-08 02:45:00,195.063,195.094,195.03,195.065,282700000.0
2005-02-08 02:50:00,195.059,195.106,195.03,195.074,216700002.0
2005-02-08 02:55:00,195.049,195.11,195.025,195.043,271100001.0
2005-02-08 03:00:00,195.029,195.077,194.96,194.982,228700001.0
2005-02-08 03:05:00,194.973,195.055,194.945,195.043,236600000.0
2005-02-08 03:10:00,195.044,195.076,194.989,195.06,235299998.0
2005-02-08 03:15:00,195.045,195.046,194.853,194.873,136200000.0
2005-02-08 03:20:00,194.874,194.942,194.865,194.936,279600001.0
2005-02-08 03:25:00,194.923,194.973,194.909,194.962,226300002.0
2005-02-08 03:30:00,194.945,194.945,194.821,194.862,233000001.0
2005-02-08 03:35:00,194.821,194.866,194.756,194.807,263400000.0
2005-02-08 03:40:00,194.784,194.827,194.762,194.823,272900002.0
2005-02-08 03:45:00,194.835,194.848,194.778,194.79,205600000.0
2005-02-08 03:50:00,194.781,194.888,194.781,194.837,252400000.0
2005-02-08 03:55:00,194.853,194.87,194.76,194.788,222900000.0
2005-02-08 04:00:00,194.796,194.829,194.767,194.783,237799998.0
2005-02-08 04:05:00,194.795,194.842,194.77,194.82,313500000.0
2005-02-08 04:10:00,194.824,194.854,194.789,194.807,218200002.0
2005-02-08 04:15:00,194.796,194.898,194.786,194.898,233400000.0
2005-02-08 04:20:00,194.886,194.899,194.768,194.88,213300002.0
2005-02-08 04:25:00,194.864,194.894,194.806,194.848,287100003.0
2005-02-08 04:30:00,194.895,194.896,194.778,194.808,172700000.0
2005-02-08 04:35:00,194.779,194.812,194.714,194.797,289700001.0
2005-02-08 04:40:00,194.786,194.842,194.725,194.824,249400002.0
2005-02-08 04:45:00,194.818,194.878,194.758,194.865,250200000.0
2005-02-08 04:50:00,194.86,194.907,194.807,194.861,324899998.0
2005-02-08 04:55:00,194.852,194.865,194.76,194.806,172799999.0
2005-02-08 05:00:00,194.811,194.874,194.764,194.872,279399999.0
2005-02-08 05:05:00,194.838,194.888,194.817,194.873,277700000.0
2005-02-08 05:10:00,194.868,194.903,194.82,194.83,330399997.0
2005-02-08 05:15:00,194.829,194.882,194.806,194.822,233600000.0
2005-02-08 05:20:00,194.857,194.939,194.828,194.88,237400001.0
2005-02-08 05:25:00,194.917,194.935,194.872,194.897,309499999.0
2005-02-08 05:30:00,194.944,194.96,194.864,194.916,204200000.0
2005-02-08 05:35:00,194.949,194.994,194.92,194.973,279600000.0
2005-02-08 05:40:00,194.935,194.97,194.904,194.924,193300000.0
2005-02-08 05:45:00,194.912,194.946,194.856,194.934,271500000.0
2005-02-08 05:50:00,194.921,194.991,194.916,194.97,239100000.0
2005-02-08 05:55:00,194.96,195.019,194.944,194.981,254100000.0
2005-02-08 06:00:00,194.977,195.012,194.907,194.968,271100000.0
2005-02-08 06:05:00,194.945,195.009,194.939,194.993,234700000.0
2005-02-08 06:10:00,194.989,195.066,194.987,195.044,289000001.0
2005-02-08 06:15:00,195.04,195.115,195.023,195.107,271900000.0
2005-02-08 06:20:00,195.103,195.142,194.993,195.04,231700000.0
2005-02-08 06:25:00,195.049,195.121,195.039,195.08,241600000.0
2005-02-08 06:30:00,195.056,195.114,195.013,195.028,239899998.0
2005-02-08 06:35:00,194.999,195.161,194.997,195.119,275200001.0
2005-02-08 06:40:00,195.101,195.208,195.101,195.167,284000000.0
2005-02-08 06:45:00,195.157,195.179,195.095,195.115,226000000.0
2005-02-08 06:50:00,195.135,195.149,195.06,195.084,346200000.0
2005-02-08 06:55:00,195.068,195.118,195.046,195.086,204299999.0
2005-02-08 07:00:00,195.076,195.111,195.033,195.08,265500002.0
2005-02-08 07:05:00,195.076,195.093,195.038,195.056,299899999.0
2005-02-08 07:10:00,195.066,195.083,195.036,195.048,252700001.0
2005-02-08 07:15:00,195.063,195.116,195.007,195.032,241900000.0
2005-02-08 07:20:00,195.033,195.045,194.95,194.987,258599999.0
2005-02-08 07:25:00,194.943,195.03,194.896,195.025,291699999.0
2005-02-08 07:30:00,195.024,195.08,195.022,195.035,307800001.0
2005-02-08 07:35:00,195.053,195.135,195.043,195.124,249900000.0
2005-02-08 07:40:00,195.152,195.152,195.085,195.121,201100000.0
2005-02-08 07:45:00,195.165,195.173,195.114,195.173,214100001.0
2005-02-08 07:50:00,195.171,195.236,195.144,195.209,291700002.0
2005-02-08 07:55:00,195.201,195.246,195.149,195.172,348299998.0
2005-02-08 08:00:00,195.192,195.253,195.172,195.228,245400001.0
2005-02-08 08:05:00,195.229,195.241,195.117,195.119,245599999.0
2005-02-08 08:10:00,195.136,195.15,195.066,195.089,239000000.0
2005-02-08 08:15:00,195.075,195.152,195.049,195.082,208799998.0
2005-02-08 08:20:00,195.139,195.242,195.138,195.242,248300001.0
2005-02-08 08:25:00,195.234,195.296,195.216,195.236,222200001.0
2005-02-08 08:30:00,195.245,195.252,195.173,195.207,309499999.0
2005-02-08 08:35:00,195.188,195.328,195.181,195.255,290100000.0
2005-02-08 08:40:00,195.266,195.351,195.263,195.351,267999999.0
2005-02-08 08:45:00,195.35,195.467,195.317,195.393,273100000.0
2005-02-08 08:50:00,195.391,195.404,195.302,195.305,191700000.0
2005-02-08 08:55:00,195.322,195.497,195.277,195.45,316300001.0
2005-02-08 09:00:00,195.417,195.469,195.369,195.38,253000000.0
2005-02-08 09:05:00,195.372,195.383,195.295,195.323,198400000.0
2005-02-08 09:10:00,195.329,195.329,195.139,195.174,284900001.0
2005-02-08 09:15:00,195.173,195.332,195.17,195.28,246200000.0
2005-02-08 09:20:00,195.25,195.25,195.049,195.105,293899998.0
2005-02-08 09:25:00,195.102,195.195,195.055,195.136,285100001.0
2005-02-08 09:30:00,195.144,195.279,195.121,195.278,225000001.0
2005-02-08 09:35:00,195.268,195.326,195.24,195.325,245300000.0
2005-02-08 09:40:00,195.322,195.337,195.272,195.308,240900001.0
2005-02-08 09:45:00,195.314,195.335,195.232,195.263,253700002.0
2005-02-08 09:50:00,195.278,195.366,195.221,195.335,309700001.0
2005-02-08 09:55:00,195.321,195.358,195.274,195.293,259200001.0
2005-02-08 10:00:00,195.283,195.38,195.277,195.346,227799997.0
2005-02-08 10:05:00,195.321,195.326,195.267,195.326,237999999.0
2005-02-08 10:10:00,195.333,195.475,195.313,195.381,208400000.0
2005-02-08 10:15:00,195.386,195.394,195.302,195.348,348199998.0
2005-02-08 10:20:00,195.344,195.419,195.311,195.419,283700000.0
2005-02-08 10:25:00,195.387,195.425,195.346,195.425,248500000.0
2005-02-08 10:30:00,195.446,195.593,195.436,195.561,345300000.0
2005-02-08 10:35:00,195.565,195.599,195.486,195.501,246799999.0
2005-02-08 10:40:00,195.478,195.478,195.335,195.408,337800001.0
2005-02-08 10:45:00,195.437,195.466,195.373,195.406,376900002.0
2005-02-08 10:50:00,195.388,195.455,195.291,195.455,219499999.0
2005-02-08 10:55:00,195.464,195.647,195.46,195.59,216600002.0
2005-02-08 11:00:00,195.558,195.683,195.556,195.676,217900001.0
2005-02-08 11:05:00,195.682,195.742,195.672,195.7,236099998.0
2005-02-08 11:10:00,195.694,195.701,195.63,195.656,224300000.0
2005-02-08 11:15:00,195.674,195.749,195.649,195.728,369000000.0
2005-02-08 11:20:00,195.743,195.795,195.702,195.705,246099999.0
2005-02-08 11:25:00,195.727,195.741,195.638,195.643,273699999.0
2005-02-08 11:30:00,195.633,195.673,195.607,195.63,237800000.0
2005-02-08 11:35:00,195.618,195.652,195.579,195.605,292799999.0
2005-02-08 11:40:00,195.594,195.729,195.576,195.695,229200000.0
2005-02-08 11:45:00,195.685,195.853,195.685,195.835,240600001.0
2005-02-08 11:50:00,195.844,195.859,195.771,195.827,204700001.0
2005-02-08 11:55:00,195.859,196.039,195.822,196.001,255500001.0
2005-02-08 12:00:00,196.006,196.119,195.974,196.109,212800000.0
2005-02-08 12:05:00,196.09,196.158,196.071,196.136,273100000.0
2005-02-08 12:10:00,196.15,196.187,196.095,196.127,252399999.0
2005-02-08 12:15:00,196.109,196.125,196.048,196.118,298000002.0
2005-02-08 12:20:00,196.114,196.132,196.0,196.069,221100001.0
2005-02-08 12:25:00,196.08,196.103,196.027,196.029,205900000.0
2005-02-08 12:30:00,196.052,196.088,195.941,196.011,200400002.0
2005-02-08 12:35:00,196.018,196.1,195.951,196.005,285900000.0
2005-02-08 12:40:00,196.01,196.01,195.909,195.922,297099998.0
2005-02-08 12:45:00,195.922,195.978,195.845,195.953,250799999.0
2005-02-08 12:50:00,195.985,196.044,195.813,195.889,305799999.0
2005-02-08 12:55:00,195.881,195.953,195.799,195.841,266799999.0
2005-02-08 13:00:00,195.835,195.934,195.78,195.919,304400002.0
2005-02-08 13:05:00,195.928,196.038,195.907,195.969,280800000.0
2005-02-08 13:10:00,195.969,196.043,195.957,195.992,268500000.0
2005-02-08 13:15:00,196.003,196.021,195.936,195.972,335000002.0
2005-02-08 13:20:00,195.992,196.034,195.954,196.018,259100000.0
2005-02-08 13:25:00,196.016,196.121,195.988,196.101,238700001.0
2005-02-08 13:30:00,196.086,196.221,196.085,196.202,287500001.0
2005-02-08 13:35:00,196.198,196.295,196.196,196.256,200099998.0
2005-02-08 13:40:00,196.236,196.236,196.14,196.177,272599999.0
2005-02-08 13:45:00,196.171,196.214,196.088,196.109,286900000.0
2005-02-08 13:50:00,196.117,196.146,196.06,196.093,215499999.0
2005-02-08 13:55:00,196.06,196.254,196.059,196.254,258600000.0
2005-02-08 14:00:00,196.267,196.307,196.167,196.257,236600002.0
2005-02-08 14:05:00,196.261,196.263,196.199,196.244,292900000.0
2005-02-08 14:10:00,196.265,196.386,196.234,196.341,279899999.0
2005-02-08 14:15:00,196.336,196.382,196.242,196.278,239300000.0
2005-02-08 14:20:00,196.282,196.345,196.254,196.266,275200001.0
2005-02-08 14:25:00,196.272,196.284,196.17,196.241,218300000.0
2005-02-08 14:30:00,196.188,196.267,196.181,196.22,268100001.0
2005-02-08 14:35:00,196.228,196.302,196.21,196.282,251800001.0
2005-02-08 14:40:00,196.284,196.343,196.254,196.278,139200000.0
2005-02-08 14:45:00,196.267,196.282,196.213,196.215,267199999.0
2005-02-08 14:50:00,196.225,196.241,196.184,196.184,241100000.0
2005-02-08 14:55:00,196.17,196.196,196.13,196.13,223900001.0
2005-02-08 15:00:00,196.127,196.147,196.065,196.09,286800002.0
2005-02-08 15:05:00,196.043,196.073,195.903,195.947,263800001.0
2005-02-08 15:10:00,195.923,196.121,195.915,196.07,264900000.0
2005-02-08 15:15:00,196.088,196.112,196.055,196.086,232000001.0
2005-02-08 15:20:00,196.072,196.099,195.975,196.054,236100000.0
2005-02-08 15:25:00,196.052,196.052,195.938,195.986,248199999.0
2005-02-08 15:30:00,195.968,196.014,195.913,195.993,221600001.0
2005-02-08 15:35:00,196.007,196.012,195.954,195.957,272600000.0
2005-02-08 15:40:00,195.958,195.986,195.93,195.973,219899999.0
2005-02-08 15:45:00,195.976,195.992,195.908,195.967,263600001.0
2005-02-08 15:50:00,195.937,195.969,195.915,195.964,314500002.0
2005-02-08 15:55:00,195.934,195.976,195.9,195.95,259100000.0
2005-02-08 16:00:00,195.938,196.078,195.933,196.065,367300000.0
2005-02-08 16:05:00,196.065,196.153,196.048,196.093,293600000.0
2005-02-08 16:10:00,196.048,196.169,196.037,196.145,221499999.0
2005-02-08 16:15:00,196.149,196.288,196.085,196.271,286999998.0
2005-02-08 16:20:00,196.262,196.294,196.195,196.285,305900000.0
2005-02-08 16:25:00,196.285,196.289,196.202,196.233,250500000.0
2005-02-08 16:30:00,196.21,196.268,196.189,196.248,317099999.0
2005-02-08 16:35:00,196.246,196.329,196.235,196.312,252200001.0
2005-02-08 16:40:00,196.315,196.358,196.264,196.271,239100000.0
2005-02-08 16:45:00,196.253,196.375,196.247,196.33,253999999.0
2005-02-08 16:50:00,196.356,196.366,196.307,196.31,299999999.0
2005-02-08 16:55:00,196.315,196.375,196.257,196.33,295800000.0
2005-02-08 17:00:00,196.328,196.36,196.284,196.305,239100000.0
2005-02-08 17:05:00,196.282,196.42,196.282,196.355,238600000.0
2005-02-08 17:10:00,196.335,196.469,196.288,196.447,220300000.0
2005-02-08 17:15:00,196.467,196.472,196.38,196.413,274200004.0
2005-02-08 17:20:00,196.456,196.586,196.444,196.498,255000000.0
2005-02-08 17:25:00,196.497,196.53,196.406,196.475,259300001.0
2005-02-08 17:30:00,196.488,196.536,196.441,196.486,247599999.0
2005-02-08 17:35:00,196.494,196.559,196.473,196.558,301600000.0
2005-02-08 17:40:00,196.539,196.608,196.48,196.487,267500000.0
2005-02-08 17:45:00,196.497,196.529,196.375,196.452,175500000.0
2005-02-08 17:50:00,196.455,196.502,196.403,196.43,276300000.0
2005-02-08 17:55:00,196.447,196.457,196.375,196.39,282900000.0
2005-02-08 18:00:00,196.39,196.5,196.365,196.439,2360800001.0
2005-02-08 18:05:00,196.442,196.468,196.345,196.368,3435800005.0
2005-02-08 18:10:00,196.345,196.368,196.288,196.335,2273899997.0
2005-02-08 18:15:00,196.345,196.393,196.27,196.287,2624400003.0
2005-02-08 18:20:00,196.267,196.381,196.185,196.23,2918600006.0
2005-02-08 18:25:00,196.23,196.334,196.2,196.237,1917999999.0
2005-02-08 18:30:00,196.246,196.315,196.108,196.174,2011199997.0
2005-02-08 18:35:00,196.168,196.246,196.109,196.229,1241700001.0
2005-02-08 18:40:00,196.213,196.242,196.164,196.2,1394600001.0
2005-02-08 18:45:00,196.215,196.339,196.133,196.206,854300003.0
2005-02-08 18:50:00,196.193,196.219,196.119,196.147,1271700005.0
2005-02-08 18:55:00,196.164,196.176,196.085,196.124,1110300001.0
2005-02-08 19:00:00,196.113,196.203,196.094,196.117,890499997.0
2005-02-08 19:05:00,196.087,196.106,196.003,196.088,1431299999.0
2005-02-08 19:10:00,196.091,196.091,196.01,196.014,686799999.0
2005-02-08 19:15:00,196.025,196.048,195.986,196.001,859400005.0
2005-02-08 19:20:00,196.022,196.085,195.964,195.967,951700003.0
2005-02-08 19:25:00,195.965,195.99,195.893,195.949,1334500001.0
2005-02-08 19:30:00,195.934,195.966,195.859,195.883,1127399999.0
2005-02-08 19:35:00,195.861,195.938,195.842,195.93,1122999999.0
2005-02-08 19:40:00,195.911,195.955,195.864,195.898,1045000003.0
2005-02-08 19:45:00,195.931,195.931,195.852,195.875,712700001.0
2005-02-08 19:50:00,195.886,195.92,195.808,195.836,842800001.0
2005-02-08 19:55:00,195.872,195.941,195.858,195.915,848999999.0
2005-02-08 20:00:00,195.945,195.962,195.893,195.927,640200000.0
2005-02-08 20:05:00,195.912,195.948,195.778,195.778,811600002.0
2005-02-08 20:10:00,195.842,195.895,195.823,195.859,1336899999.0
2005-02-08 20:15:00,195.859,195.904,195.775,195.807,855900000.0
2005-02-08 20:20:00,195.812,195.874,195.782,195.842,1031499999.0
2005-02-08 20:25:00,195.836,195.85,195.742,195.778,1579499999.0
2005-02-08 20:30:00,195.708,195.783,195.69,195.735,1815999995.0
2005-02-08 20:35:00,195.752,195.834,195.744,195.82,751199998.0
2005-02-08 20:40:00,195.812,195.82,195.728,195.75,1592900001.0
2005-02-08 20:45:00,195.79,195.855,195.745,195.855,1049900002.0
2005-02-08 20:50:00,195.828,195.887,195.8,195.866,1141699997.0
2005-02-08 20:55:00,195.855,195.878,195.766,195.87,1761699999.0
2005-02-08 21:00:00,195.868,195.965,195.81,195.933,1457600002.0
2005-02-08 21:05:00,195.946,195.957,195.856,195.92,816800000.0
2005-02-08 21:10:00,195.899,195.947,195.88,195.927,707600001.0
2005-02-08 21:15:00,195.927,195.939,195.867,195.924,1014800001.0
2005-02-08 21:20:00,195.93,195.947,195.878,195.91,1130300001.0
2005-02-08 21:25:00,195.903,195.932,195.858,195.874,736700000.0
2005-02-08 21:30:00,195.9,195.921,195.842,195.88,602800004.0
2005-02-08 21:35:00,195.864,195.901,195.837,195.861,260700001.0
2005-02-08 21:40:00,195.877,195.918,195.811,195.845,453700001.0
2005-02-08 21:45:00,195.826,195.873,195.762,195.872,561699996.0
2005-02-08 21:50:00,195.874,195.944,195.85,195.882,349400001.0
2005-02-08 21:55:00,195.898,195.898,195.822,195.861,417500001.0
2005-02-08 22:00:00,195.861,196.027,195.856,196.027,930399999.0
2005-02-08 22:05:00,196.03,196.055,195.99,196.021,280199998.0
2005-02-08 22:10:00,196.03,196.102,195.996,196.08,345399999.0
2005-02-08 22:15:00,196.112,196.123,196.065,196.083,720100001.0
2005-02-08 22:20:00,196.088,196.127,196.037,196.042,299599999.0
2005-02-08 22:25:00,196.024,196.068,195.982,196.037,479100000.0
2005-02-08 22:30:00,196.044,196.056,195.986,196.012,780800003.0
2005-02-08 22:35:00,195.994,196.111,195.981,196.107,359499997.0
2005-02-08 22:40:00,196.123,196.167,196.123,196.144,384500001.0
2005-02-08 22:45:00,196.158,196.158,196.1,196.122,453499997.0
2005-02-08 22:50:00,196.124,196.131,196.08,196.116,352199999.0
2005-02-08 22:55:00,196.112,196.149,196.107,196.13,404700000.0
2005-02-08 23:00:00,196.115,196.148,196.055,196.067,331599999.0
2005-02-08 23:05:00,196.073,196.105,196.053,196.08,282800000.0
2005-02-08 23:10:00,196.083,196.124,196.062,196.062,328200001.0
2005-02-08 23:15:00,196.103,196.14,196.06,196.14,281900003.0
2005-02-08 23:20:00,196.132,196.171,196.081,196.153,220800000.0
2005-02-08 23:25:00,196.152,196.171,196.076,196.098,253800000.0
2005-02-08 23:30:00,196.105,196.159,196.096,196.131,155000000.0
2005-02-08 23:35:00,196.136,196.182,196.121,196.182,212199999.0
2005-02-08 23:40:00,196.163,196.23,196.128,196.177,307200000.0
2005-02-08 23:45:00,196.177,196.234,196.128,196.224,222000001.0
2005-02-08 23:50:00,196.197,196.339,196.197,196.325,203300000.0
2005-02-08 23:55:00,196.327,196.335,196.242,196.243,251200001.0
2005-02-09 00:00:00,196.256,196.257,196.183,196.204,228700001.0
2005-02-09 00:05:00,196.186,196.211,196.157,196.2,265100001.0
2005-02-09 00:10:00,196.155,196.189,196.134,196.165,269800001.0
2005-02-09 00:15:00,196.128,196.2,196.128,196.178,241499999.0
2005-02-09 00:20:00,196.205,196.222,196.164,196.207,246899999.0
2005-02-09 00:25:00,196.209,196.226,196.146,196.185,274699998.0
2005-02-09 00:30:00,196.186,196.199,196.148,196.165,241500000.0
2005-02-09 00:35:00,196.155,196.22,196.141,196.176,280900000.0
2005-02-09 00:40:00,196.136,196.183,196.096,196.156,241300001.0
2005-02-09 00:45:00,196.13,196.197,196.101,196.169,202100000.0
2005-02-09 00:50:00,196.192,196.195,196.133,196.151,194100000.0
2005-02-09 00:55:00,196.129,196.171,196.069,196.08,271499999.0
2005-02-09 01:00:00,196.096,196.194,196.081,196.142,270499999.0
2005-02-09 01:05:00,196.118,196.152,196.015,196.042,236300002.0
2005-02-09 01:10:00,196.005,196.06,195.905,195.905,267900000.0
2005-02-09 01:15:00,195.937,196.051,195.937,195.996,240300001.0
2005-02-09 01:20:00,195.961,195.995,195.893,195.907,257700000.0
2005-02-09 01:25:00,195.911,196.032,195.902,196.02,242100000.0
2005-02-09 01:30:00,196.026,196.058,195.987,196.033,219799998.0
2005-02-09 01:35:00,196.012,196.026,195.98,196.011,237300000.0
2005-02-09 01:40:00,195.985,196.026,195.921,195.954,247399999.0
2005-02-09 01:45:00,195.921,195.994,195.906,195.946,205000000.0
2005-02-09 01:50:00,195.925,196.006,195.912,195.967,273300001.0
2005-02-09 01:55:00,195.961,195.968,195.869,195.91,201699999.0
2005-02-09 02:00:00,195.917,195.927,195.833,195.89,244900003.0
2005-02-09 02:05:00,195.909,195.912,195.796,195.845,227899999.0
2005-02-09 02:10:00,195.85,195.859,195.758,195.811,261600000.0
2005-02-09 02:15:00,195.797,195.797,195.611,195.656,267399999.0
2005-02-09 02:20:00,195.66,195.879,195.66,195.836,238900001.0
2005-02-09 02:25:00,195.801,195.818,195.757,195.809,257399999.0
2005-02-09 02:30:00,195.79,195.8,195.684,195.723,270200001.0
2005-02-09 02:35:00,195.736,195.785,195.708,195.765,228199999.0
2005-02-09 02:40:00,195.754,195.84,195.726,195.829,316300000.0
2005-02-09 02:45:00,195.802,195.82,195.742,195.783,256000002.0
2005-02-09 02:50:00,195.763,195.878,195.761,195.809,377300000.0
2005-02-09 02:55:00,195.752,195.818,195.735,195.818,215100000.0
2005-02-09 03:00:00,195.758,195.833,195.688,195.799,314200002.0
2005-02-09 03:05:00,195.805,195.843,195.712,195.829,238200001.0
2005-02-09 03:10:00,195.805,195.891,195.798,195.859,297600001.0
2005-02-09 03:15:00,195.864,195.879,195.813,195.838,212300000.0
2005-02-09 03:20:00,195.813,195.856,195.785,195.83,340300001.0
2005-02-09 03:25:00,195.828,195.828,195.719,195.746,243900000.0
2005-02-09 03:30:00,195.721,195.733,195.667,195.733,192500000.0
2005-02-09 03:35:00,195.73,195.78,195.715,195.751,253100000.0
2005-02-09 03:40:00,195.737,195.778,195.687,195.771,295799999.0
2005-02-09 03:45:00,195.784,195.822,195.758,195.775,195800000.0
2005-02-09 03:50:00,195.769,195.784,195.71,195.745,254500000.0
2005-02-09 03:55:00,195.762,195.808,195.729,195.803,251700000.0
2005-02-09 04:00:00,195.791,195.839,195.748,195.805,260000001.0
2005-02-09 04:05:00,195.798,195.813,195.736,195.736,284900000.0
2005-02-09 04:10:00,195.791,195.791,195.7,195.747,230000001.0
2005-02-09 04:15:00,195.747,195.824,195.708,195.788,257600001.0
2005-02-09 04:20:00,195.807,195.845,195.781,195.816,257200000.0
2005-02-09 04:25:00,195.804,195.861,195.786,195.814,218000002.0
2005-02-09 04:30:00,195.814,195.858,195.764,195.837,194200000.0
2005-02-09 04:35:00,195.847,195.866,195.811,195.85,217900000.0
2005-02-09 04:40:00,195.855,195.861,195.818,195.854,316199999.0
2005-02-09 04:45:00,195.834,195.852,195.782,195.797,270600001.0
2005-02-09 04:50:00,195.807,195.814,195.682,195.749,239300000.0
2005-02-09 04:55:00,195.728,195.754,195.707,195.721,302199998.0
2005-02-09 05:00:00,195.709,195.735,195.676,195.708,163200000.0
2005-02-09 05:05:00,195.691,195.739,195.671,195.674,208100000.0
2005-02-09 05:10:00,195.701,195.735,195.654,195.735,351599998.0
2005-02-09 05:15:00,195.742,195.78,195.697,195.758,202199999.0
2005-02-09 05:20:00,195.765,195.779,195.682,195.694,287300001.0
2005-02-09 05:25:00,195.738,195.74,195.686,195.723,323200000.0
2005-02-09 05:30:00,195.734,195.744,195.69,195.703,261499998.0
2005-02-09 05:35:00,195.737,195.751,195.674,195.674,306599999.0
2005-02-09 05:40:00,195.708,195.756,195.684,195.712,248700002.0
2005-02-09 05:45:00,195.718,195.781,195.693,195.781,235999999.0
2005-02-09 05:50:00,195.755,195.811,195.75,195.797,250200000.0
2005-02-09 05:55:00,195.788,195.804,195.736,195.774,211099999.0
2005-02-09 06:00:00,195.79,195.838,195.759,195.815,196500000.0
2005-02-09 06:05:00,195.816,195.82,195.769,195.794,262000001.0
2005-02-09 06:10:00,195.77,195.857,195.74,195.827,245199997.0
2005-02-09 06:15:00,195.834,195.853,195.795,195.821,169399999.0
2005-02-09 06:20:00,195.838,195.887,195.826,195.85,273600000.0
2005-02-09 06:25:00,195.844,195.915,195.836,195.876,272899999.0
2005-02-09 06:30:00,195.893,195.906,195.85,195.859,301000002.0
2005-02-09 06:35:00,195.844,195.899,195.844,195.859,206199999.0
2005-02-09 06:40:00,195.858,195.983,195.83,195.969,356800001.0
2005-02-09 06:45:00,195.971,196.003,195.949,195.961,323800001.0
2005-02-09 06:50:00,195.955,196.003,195.944,195.955,319500001.0
2005-02-09 06:55:00,195.937,196.004,195.878,195.912,268800000.0
2005-02-09 07:00:00,195.904,195.935,195.822,195.822,214300001.0
2005-02-09 07:05:00,195.846,195.881,195.832,195.835,303099999.0
2005-02-09 07:10:00,195.823,195.841,195.77,195.841,259499999.0
2005-02-09 07:15:00,195.81,195.838,195.713,195.732,247400000.0
2005-02-09 07:20:00,195.736,195.751,195.659,195.692,249399998.0
2005-02-09 07:25:00,195.704,195.816,195.662,195.772,301299998.0
2005-02-09 07:30:00,195.781,195.795,195.746,195.78,243699998.0
2005-02-09 07:35:00,195.758,195.819,195.623,195.795,252800001.0
2005-02-09 07:40:00,195.82,196.066,195.781,196.059,213100001.0
2005-02-09 07:45:00,196.096,196.129,196.006,196.049,268700000.0
2005-02-09 07:50:00,196.017,196.108,196.011,196.065,267299999.0
2005-02-09 07:55:00,196.065,196.213,195.999,196.051,278400002.0
2005-02-09 08:00:00,196.078,196.125,195.975,196.006,241900001.0
2005-02-09 08:05:00,196.0,196.021,195.919,195.983,173900000.0
2005-02-09 08:10:00,196.025,196.08,195.996,196.059,215800001.0
2005-02-09 08:15:00,196.031,196.07,195.986,196.037,302000001.0
2005-02-09 08:20:00,195.977,195.988,195.884,195.91,272300000.0
2005-02-09 08:25:00,195.856,195.948,195.813,195.918,267600000.0
2005-02-09 08:30:00,195.914,195.914,195.82,195.871,282400000.0
2005-02-09 08:35:00,195.86,195.89,195.815,195.864,208200002.0
2005-02-09 08:40:00,195.873,195.873,195.757,195.795,221800001.0
2005-02-09 08:45:00,195.788,195.843,195.773,195.775,241800000.0
2005-02-09 08:50:00,195.8,195.838,195.731,195.815,236300002.0
2005-02-09 08:55:00,195.838,195.892,195.781,195.892,252300000.0
2005-02-09 09:00:00,195.873,195.98,195.867,195.912,286599999.0
2005-02-09 09:05:00,195.936,195.956,195.88,195.902,307800003.0
2005-02-09 09:10:00,195.956,196.024,195.938,195.966,244699999.0
2005-02-09 09:15:00,195.999,196.011,195.946,195.962,299700000.0
2005-02-09 09:20:00,195.982,195.996,195.857,195.887,180900000.0
2005-02-09 09:25:00,195.854,195.88,195.692,195.785,259500000.0
2005-02-09 09:30:00,195.799,195.876,195.769,195.793,194099999.0
2005-02-09 09:35:00,195.793,195.847,195.781,195.806,273500001.0
2005-02-09 09:40:00,195.832,195.907,195.819,195.882,215500000.0
2005-02-09 09:45:00,195.88,195.882,195.723,195.73,256700000.0
2005-02-09 09:50:00,195.761,195.843,195.736,195.758,265499999.0
2005-02-09 09:55:00,195.786,195.846,195.657,195.775,210100000.0
2005-02-09 10:00:00,195.777,195.806,195.676,195.741,305400002.0
2005-02-09 10:05:00,195.806,195.895,195.729,195.883,232200000.0
2005-02-09 10:10:00,195.889,195.95,195.842,195.906,295399999.0
2005-02-09 10:15:00,195.9,195.946,195.861,195.881,296799999.0
2005-02-09 10:20:00,195.907,195.909,195.774,195.781,321999999.0
2005-02-09 10:25:00,195.846,195.88,195.798,195.865,290900000.0
2005-02-09 10:30:00,195.865,195.998,195.864,195.967,310300001.0
2005-02-09 10:35:00,195.985,196.141,195.941,196.124,256700001.0
2005-02-09 10:40:00,196.123,196.213,196.111,196.184,328900000.0
2005-02-09 10:45:00,196.18,196.192,196.048,196.154,221499999.0
2005-02-09 10:50:00,196.06,196.129,196.019,196.117,270500001.0
2005-02-09 10:55:00,196.114,196.17,196.045,196.135,244600000.0
2005-02-09 11:00:00,196.175,196.266,196.084,196.22,231200000.0
2005-02-09 11:05:00,196.168,196.254,196.167,196.233,179299999.0
2005-02-09 11:10:00,196.177,196.235,196.151,196.174,323300002.0
2005-02-09 11:15:00,196.136,196.211,196.082,196.109,315199998.0
2005-02-09 11:20:00,196.088,196.162,196.07,196.122,206099999.0
2005-02-09 11:25:00,196.098,196.156,196.055,196.079,234800000.0
2005-02-09 11:30:00,196.318,196.715,196.318,196.59,235500000.0
2005-02-09 11:35:00,196.546,196.626,196.454,196.489,182200000.0
2005-02-09 11:40:00,196.454,196.517,196.407,196.482,267699998.0
2005-02-09 11:45:00,196.515,196.556,196.428,196.493,294899998.0
2005-02-09 11:50:00,196.483,196.548,196.446,196.469,341899999.0
2005-02-09 11:55:00,196.491,196.632,196.444,196.569,236000000.0
2005-02-09 12:00:00,196.593,196.717,196.5,196.523,300000004.0
2005-02-09 12:05:00,196.519,196.568,196.437,196.482,341899999.0
2005-02-09 12:10:00,196.476,196.513,196.432,196.453,285599999.0
2005-02-09 12:15:00,196.453,196.491,196.262,196.318,306800000.0
2005-02-09 12:20:00,196.361,196.388,196.296,196.333,258900000.0
2005-02-09 12:25:00,196.328,196.491,196.327,196.425,215000000.0
2005-02-09 12:30:00,196.431,196.532,196.415,196.532,227600000.0
2005-02-09 12:35:00,196.51,196.536,196.44,196.441,242900000.0
2005-02-09 12:40:00,196.445,196.553,196.434,196.49,261699999.0
2005-02-09 12:45:00,196.514,196.526,196.403,196.433,289100001.0
2005-02-09 12:50:00,196.435,196.446,196.274,196.29,235899998.0
2005-02-09 12:55:00,196.277,196.459,196.269,196.425,300600002.0
2005-02-09 13:00:00,196.419,196.522,196.403,196.458,234899998.0
2005-02-09 13:05:00,196.479,196.509,196.431,196.438,326300001.0
2005-02-09 13:10:00,196.458,196.52,196.432,196.48,303899999.0
2005-02-09 13:15:00,196.45,196.494,196.388,196.431,250799999.0
2005-02-09 13:20:00,196.457,196.476,196.371,196.382,266299999.0
2005-02-09 13:25:00,196.376,196.483,196.339,196.427,227000000.0
2005-02-09 13:30:00,196.427,196.498,196.337,196.337,255299998.0
2005-02-09 13:35:00,196.33,196.412,196.231,196.4,188300000.0
2005-02-09 13:40:00,196.392,196.415,196.237,196.314,216299999.0
2005-02-09 13:45:00,196.302,196.366,196.273,196.309,263000000.0
2005-02-09 13:50:00,196.3,196.373,196.257,196.29,261199998.0
2005-02-09 13:55:00,196.303,196.303,196.244,196.299,210300000.0
2005-02-09 14:00:00,196.259,196.452,196.251,196.437,231000000.0
2005-02-09 14:05:00,196.427,196.45,196.355,196.355,237700000.0
2005-02-09 14:10:00,196.372,196.416,196.288,196.384,275800001.0
2005-02-09 14:15:00,196.378,196.477,196.306,196.473,175999999.0
2005-02-09 14:20:00,196.442,196.46,196.366,196.453,253600001.0
2005-02-09 14:25:00,196.467,196.552,196.456,196.527,265099998.0
2005-02-09 14:30:00,196.504,196.535,196.453,196.474,191200000.0
2005-02-09 14:35:00,196.475,196.49,196.342,196.382,304200004.0
2005-02-09 14:40:00,196.375,196.416,196.341,196.4,311099998.0
2005-02-09 14:45:00,196.404,196.407,196.334,196.384,267900001.0
2005-02-09 14:50:00,196.366,196.423,196.34,196.423,286200002.0
2005-02-09 14:55:00,196.388,196.438,196.364,196.379,243400000.0
2005-02-09 15:00:00,196.373,196.422,196.317,196.396,206000000.0
2005-02-09 15:05:00,196.401,196.516,196.376,196.441,281399997.0
2005-02-09 15:10:00,196.45,196.588,196.45,196.567,284000004.0
2005-02-09 15:15:00,196.579,196.795,196.567,196.74,194700001.0
2005-02-09 15:20:00,196.76,196.843,196.709,196.745,231600002.0
2005-02-09 15:25:00,196.764,196.793,196.644,196.658,256200000.0
2005-02-09 15:30:00,196.692,196.692,196.586,196.623,292900000.0
2005-02-09 15:35:00,196.599,196.693,196.599,196.641,279400000.0
2005-02-09 15:40:00,196.624,196.708,196.61,196.707,220799999.0
2005-02-09 15:45:00,196.707,196.736,196.546,196.546,304600000.0
2005-02-09 15:50:00,196.491,196.528,196.417,196.422,216000000.0
2005-02-09 15:55:00,196.37,196.399,196.329,196.395,196800000.0
2005-02-09 16:00:00,196.41,196.519,196.38,196.466,272300002.0
2005-02-09 16:05:00,196.485,196.54,196.472,196.492,173100001.0
2005-02-09 16:10:00,196.447,196.528,196.425,196.475,357299999.0
2005-02-09 16:15:00,196.499,196.541,196.446,196.541,263800001.0
2005-02-09 16:20:00,196.523,196.582,196.455,196.495,282399999.0
2005-02-09 16:25:00,196.52,196.527,196.447,196.498,313400002.0
2005-02-09 16:30:00,196.486,196.504,196.379,196.4,462199997.0
2005-02-09 16:35:00,196.374,196.475,196.374,196.459,204000002.0
2005-02-09 16:40:00,196.439,196.573,196.431,196.571,360300000.0
2005-02-09 16:45:00,196.584,196.593,196.516,196.539,322400001.0
2005-02-09 16:50:00,196.516,196.536,196.441,196.483,286799997.0
2005-02-09 16:55:00,196.501,196.514,196.439,196.497,262600002.0
2005-02-09 17:00:00,196.475,196.57,196.441,196.539,258900001.0
2005-02-09 17:05:00,196.535,196.614,196.535,196.582,239500000.0
2005-02-09 17:10:00,196.596,196.622,196.571,196.619,254100001.0
2005-02-09 17:15:00,196.632,196.64,196.569,196.575,324900002.0
2005-02-09 17:20:00,196.557,196.591,196.478,196.481,251899999.0
2005-02-09 17:25:00,196.455,196.57,196.455,196.499,282800000.0
2005-02-09 17:30:00,196.489,196.523,196.464,196.511,171800001.0
2005-02-09 17:35:00,196.473,196.521,196.402,196.428,332000001.0
2005-02-09 17:40:00,196.415,196.513,196.346,196.513,282900002.0
2005-02-09 17:45:00,196.495,196.569,196.471,196.521,258699999.0
2005-02-09 17:50:00,196.511,196.511,196.43,196.449,226800000.0
2005-02-09 17:55:00,196.425,196.439,196.298,196.324,216799999.0
2005-02-09 18:00:00,196.38,196.499,196.343,196.38,2699299992.0
2005-02-09 18:05:00,196.381,196.528,196.322,196.528,3212199991.0
2005-02-09 18:10:00,196.531,196.554,196.389,196.423,2302600005.0
2005-02-09 18:15:00,196.433,196.518,196.378,196.482,2595500006.0
2005-02-09 18:20:00,196.483,196.487,196.381,196.441,2967700000.0
2005-02-09 18:25:00,196.451,196.596,196.422,196.543,2048700000.0
2005-02-09 18:30:00,196.55,196.6,196.456,196.543,2204399990.0
2005-02-09 18:35:00,196.568,196.61,196.482,196.518,1194299996.0
2005-02-09 18:40:00,196.487,196.544,196.408,196.465,1300500003.0
2005-02-09 18:45:00,196.485,196.579,196.446,196.522,831800001.0
2005-02-09 18:50:00,196.523,196.568,196.471,196.522,1146200001.0
2005-02-09 18:55:00,196.499,196.603,196.465,196.597,1152599991.0
2005-02-09 19:00:00,196.566,196.608,196.477,196.509,750900000.0
2005-02-09 19:05:00,196.518,196.536,196.418,196.47,1243300001.0
2005-02-09 19:10:00,196.472,196.508,196.388,196.418,714999999.0
2005-02-09 19:15:00,196.411,196.467,196.353,196.36,789500002.0
2005-02-09 19:20:00,196.355,196.499,196.337,196.476,917499998.0
2005-02-09 19:25:00,196.454,196.558,196.454,196.536,1252000002.0
2005-02-09 19:30:00,196.513,196.598,196.513,196.534,1179100000.0
2005-02-09 19:35:00,196.528,196.587,196.501,196.542,1067900002.0
2005-02-09 19:40:00,196.565,196.576,196.47,196.519,1017400002.0
2005-02-09 19:45:00,196.545,196.565,196.447,196.477,752900000.0
2005-02-09 19:50:00,196.505,196.588,196.429,196.56,859600003.0
2005-02-09 19:55:00,196.556,196.561,196.429,196.477,943799999.0
2005-02-09 20:00:00,196.473,196.508,196.404,196.474,601500000.0
2005-02-09 20:05:00,196.465,196.488,196.393,196.44,982100002.0
2005-02-09 20:10:00,196.423,196.455,196.336,196.368,1331499997.0
2005-02-09 20:15:00,196.381,196.405,196.301,196.328,837200002.0
2005-02-09 20:20:00,196.341,196.376,196.271,196.339,1080899998.0
2005-02-09 20:25:00,196.345,196.464,196.345,196.401,1628600001.0
2005-02-09 20:30:00,196.396,196.416,196.347,196.371,1825799998.0
2005-02-09 20:35:00,196.294,196.416,196.294,196.374,922600000.0
2005-02-09 20:40:00,196.395,196.427,196.311,196.391,1493900001.0
2005-02-09 20:45:00,196.392,196.396,196.305,196.359,1122200003.0
2005-02-09 20:50:00,196.343,196.413,196.293,196.385,1072800004.0
2005-02-09 20:55:00,196.367,196.38,196.23,196.283,1718400001.0
2005-02-09 21:00:00,196.295,196.334,196.262,196.295,1415999999.0
2005-02-09 21:05:00,196.302,196.456,196.295,196.444,745600000.0
2005-02-09 21:10:00,196.44,196.448,196.35,196.358,885200003.0
2005-02-09 21:15:00,196.357,196.465,196.338,196.436,1041099997.0
2005-02-09 21:20:00,196.437,196.44,196.328,196.385,1043500001.0
2005-02-09 21:25:00,196.421,196.421,196.32,196.374,811100003.0
2005-02-09 21:30:00,196.39,196.422,196.346,196.395,567500001.0
2005-02-09 21:35:00,196.359,196.394,196.32,196.354,255600000.0
2005-02-09 21:40:00,196.354,196.392,196.304,196.366,481900000.0
2005-02-09 21:45:00,196.363,196.456,196.355,196.409,461400000.0
2005-02-09 21:50:00,196.417,196.465,196.37,196.449,342899999.0
2005-02-09 21:55:00,196.428,196.483,196.399,196.462,434200000.0
2005-02-09 22:00:00,196.48,196.547,196.473,196.537,778500001.0
2005-02-09 22:05:00,196.542,196.57,196.478,196.549,289300001.0
2005-02-09 22:10:00,196.529,196.547,196.473,196.524,289200000.0
2005-02-09 22:15:00,196.542,196.552,196.448,196.514,576999998.0
2005-02-09 22:20:00,196.519,196.523,196.39,196.456,393999999.0
2005-02-09 22:25:00,196.4,196.456,196.4,196.417,536399999.0
2005-02-09 22:30:00,196.421,196.472,196.404,196.429,662699999.0
2005-02-09 22:35:00,196.427,196.455,196.376,196.414,297300002.0
2005-02-09 22:40:00,196.41,196.493,196.395,196.444,385099998.0
2005-02-09 22:45:00,196.453,196.479,196.356,196.379,422100001.0
2005-02-09 22:50:00,196.386,196.419,196.34,196.386,407600000.0
2005-02-09 22:55:00,196.341,196.355,196.3,196.345,292800000.0
2005-02-09 23:00:00,196.356,196.4,196.299,196.358,263400000.0
2005-02-09 23:05:00,196.348,196.377,196.278,196.299,200600000.0
2005-02-09 23:10:00,196.284,196.324,196.211,196.211,284200000.0
2005-02-09 23:15:00,196.296,196.328,196.26,196.312,263900000.0
2005-02-09 23:20:00,196.311,196.338,196.266,196.266,354300000.0
2005-02-09 23:25:00,196.277,196.293,196.123,196.123,255100000.0
2005-02-09 23:30:00,196.156,196.231,196.129,196.213,256200000.0
2005-02-09 23:35:00,196.207,196.258,196.163,196.258,247900001.0
2005-02-09 23:40:00,196.214,196.282,196.149,196.236,218700000.0
2005-02-09 23:45:00,196.258,196.316,196.192,196.267,275000000.0
2005-02-09 23:50:00,196.239,196.301,196.172,196.247,229900000.0
2005-02-09 23:55:00,196.26,196.299,196.197,196.198,292099999.0
2005-02-10 00:00:00,196.218,196.218,196.131,196.196,221700000.0
2005-02-10 00:05:00,196.224,196.257,196.139,196.198,263799999.0
2005-02-10 00:10:00,196.172,196.209,196.109,196.141,294700002.0
2005-02-10 00:15:00,196.127,196.231,196.091,196.225,290599998.0
2005-02-10 00:20:00,196.232,196.232,196.097,196.198,223300001.0
2005-02-10 00:25:00,196.238,196.244,196.182,196.191,399099999.0
2005-02-10 00:30:00,196.186,196.218,196.156,196.156,161600000.0
2005-02-10 00:35:00,196.158,196.183,196.134,196.154,222000001.0
2005-02-10 00:40:00,196.159,196.202,196.118,196.182,193200000.0
2005-02-10 00:45:00,196.159,196.206,196.136,196.136,233000000.0
2005-02-10 00:50:00,196.186,196.196,196.128,196.131,220000001.0
2005-02-10 00:55:00,196.171,196.197,196.132,196.132,181800000.0
2005-02-10 01:00:00,196.188,196.188,196.094,196.094,260600000.0
2005-02-10 01:05:00,196.095,196.135,196.057,196.119,197500000.0
2005-02-10 01:10:00,196.095,196.165,196.063,196.165,308300002.0
2005-02-10 01:15:00,196.165,196.219,196.124,196.205,334500001.0
2005-02-10 01:20:00,196.221,196.277,196.164,196.254,264800000.0
2005-02-10 01:25:00,196.244,196.339,196.225,196.339,315300000.0
2005-02-10 01:30:00,196.267,196.358,196.262,196.291,288600000.0
2005-02-10 01:35:00,196.274,196.352,196.235,196.272,216899999.0
2005-02-10 01:40:00,196.262,196.274,196.165,196.166,251500001.0
2005-02-10 01:45:00,196.156,196.242,196.154,196.22,265800001.0
2005-02-10 01:50:00,196.208,196.242,196.17,196.233,239800000.0
2005-02-10 01:55:00,196.202,196.29,196.159,196.26,203200000.0
2005-02-10 02:00:00,196.255,196.385,196.223,196.338,266899998.0
2005-02-10 02:05:00,196.377,196.454,196.377,196.42,195200000.0
2005-02-10 02:10:00,196.442,196.515,196.416,196.49,220900000.0
2005-02-10 02:15:00,196.463,196.51,196.447,196.478,231500000.0
2005-02-10 02:20:00,196.509,196.532,196.418,196.457,276699998.0
2005-02-10 02:25:00,196.444,196.477,196.421,196.432,245999998.0
2005-02-10 02:30:00,196.434,196.438,196.278,196.351,269499998.0
2005-02-10 02:35:00,196.354,196.394,196.257,196.29,283100002.0
2005-02-10 02:40:00,196.276,196.319,196.26,196.313,215200001.0
2005-02-10 02:45:00,196.275,196.358,196.267,196.344,215000000.0
2005-02-10 02:50:00,196.337,196.655,196.309,196.655,229800000.0
2005-02-10 02:55:00,196.608,196.671,196.549,196.603,294799999.0
2005-02-10 03:00:00,196.642,196.66,196.6,196.66,232899998.0
2005-02-10 03:05:00,196.644,196.704,196.628,196.68,309699998.0
2005-02-10 03:10:00,196.681,196.719,196.621,196.621,256800000.0
2005-02-10 03:15:00,196.648,196.648,196.56,196.595,242900000.0
2005-02-10 03:20:00,196.609,196.629,196.555,196.629,287800000.0
2005-02-10 03:25:00,196.622,196.623,196.522,196.568,200700002.0
2005-02-10 03:30:00,196.54,196.554,196.413,196.444,244200001.0
2005-02-10 03:35:00,196.433,196.482,196.399,196.452,299699998.0
2005-02-10 03:40:00,196.43,196.457,196.385,196.411,228300001.0
2005-02-10 03:45:00,196.408,196.438,196.39,196.415,177200000.0
2005-02-10 03:50:00,196.408,196.423,196.334,196.352,232800001.0
2005-02-10 03:55:00,196.36,196.409,196.314,196.352,255599997.0
2005-02-10 04:00:00,196.344,196.421,196.333,196.421,187900000.0
2005-02-10 04:05:00,196.41,196.429,196.346,196.346,312499998.0
2005-02-10 04:10:00,196.367,196.367,196.255,196.303,253300000.0
2005-02-10 04:15:00,196.325,196.338,196.203,196.225,262900000.0
2005-02-10 04:20:00,196.213,196.276,196.182,196.276,245700000.0
2005-02-10 04:25:00,196.268,196.345,196.18,196.325,238600000.0
2005-02-10 04:30:00,196.309,196.309,196.214,196.242,161200000.0
2005-02-10 04:35:00,196.265,196.358,196.25,196.337,177100000.0
2005-02-10 04:40:00,196.334,196.344,196.27,196.296,279300002.0
2005-02-10 04:45:00,196.285,196.356,196.285,196.347,289500001.0
2005-02-10 04:50:00,196.334,196.368,196.298,196.346,254200000.0
2005-02-10 04:55:00,196.34,196.343,196.299,196.33,199199999.0
2005-02-10 05:00:00,196.325,196.353,196.311,196.324,290300000.0
2005-02-10 05:05:00,196.35,196.376,196.329,196.376,247599998.0
2005-02-10 05:10:00,196.383,196.456,196.341,196.423,270800000.0
2005-02-10 05:15:00,196.404,196.404,196.313,196.328,159400000.0
2005-02-10 05:20:00,196.328,196.36,196.282,196.284,267300000.0
2005-02-10 05:25:00,196.287,196.455,196.278,196.448,279500000.0
2005-02-10 05:30:00,196.464,196.496,196.39,196.459,193700001.0
2005-02-10 05:35:00,196.461,196.467,196.412,196.441,261599999.0
2005-02-10 05:40:00,196.466,196.565,196.44,196.546,177700000.0
2005-02-10 05:45:00,196.546,196.546,196.451,196.482,264699999.0
2005-02-10 05:50:00,196.438,196.468,196.383,196.398,270400000.0
2005-02-10 05:55:00,196.416,196.479,196.41,196.428,273999999.0
2005-02-10 06:00:00,196.465,196.508,196.44,196.486,316700001.0
2005-02-10 06:05:00,196.48,196.534,196.452,196.517,246400003.0
2005-02-10 06:10:00,196.507,196.577,196.473,196.547,218899999.0
2005-02-10 06:15:00,196.525,196.614,196.525,196.577,251099999.0
2005-02-10 06:20:00,196.582,196.605,196.529,196.585,221699999.0
2005-02-10 06:25:00,196.611,196.613,196.511,196.526,260500000.0
2005-02-10 06:30:00,196.53,196.541,196.46,196.465,223899999.0
2005-02-10 06:35:00,196.477,196.526,196.468,196.481,273999999.0
2005-02-10 06:40:00,196.487,196.541,196.461,196.507,290299999.0
2005-02-10 06:45:00,196.506,196.539,196.465,196.503,306400000.0
2005-02-10 06:50:00,196.504,196.529,196.477,196.513,292699999.0
2005-02-10 06:55:00,196.507,196.521,196.471,196.478,251100002.0
2005-02-10 07:00:00,196.47,196.492,196.408,196.429,266500000.0
2005-02-10 07:05:00,196.439,196.512,196.407,196.44,253300002.0
2005-02-10 07:10:00,196.449,196.477,196.402,196.474,208000000.0
2005-02-10 07:15:00,196.466,196.492,196.445,196.479,187499998.0
2005-02-10 07:20:00,196.468,196.519,196.467,196.493,211500002.0
2005-02-10 07:25:00,196.466,196.53,196.445,196.515,237100001.0
2005-02-10 07:30:00,196.488,196.52,196.47,196.495,243700000.0
2005-02-10 07:35:00,196.511,196.528,196.452,196.507,221900000.0
2005-02-10 07:40:00,196.542,196.583,196.506,196.57,243299998.0
2005-02-10 07:45:00,196.558,196.634,196.558,196.62,305799999.0
2005-02-10 07:50:00,196.609,196.627,196.551,196.613,335100000.0
2005-02-10 07:55:00,196.593,196.64,196.529,196.529,354200000.0
2005-02-10 08:00:00,196.548,196.577,196.484,196.566,178899998.0
2005-02-10 08:05:00,196.553,196.582,196.501,196.538,228400001.0
2005-02-10 08:10:00,196.519,196.562,196.499,196.529,239399999.0
2005-02-10 08:15:00,196.524,196.554,196.513,196.53,217300000.0
2005-02-10 08:20:00,196.534,196.558,196.51,196.553,226599999.0
2005-02-10 08:25:00,196.543,196.705,196.539,196.688,267300000.0
2005-02-10 08:30:00,196.696,196.707,196.612,196.668,225300000.0
2005-02-10 08:35:00,196.664,196.744,196.654,196.668,275800002.0
2005-02-10 08:40:00,196.669,196.693,196.588,196.612,280000002.0
2005-02-10 08:45:00,196.589,196.666,196.498,196.531,214900000.0
2005-02-10 08:50:00,196.528,196.592,196.424,196.563,221700000.0
2005-02-10 08:55:00,196.545,196.623,196.505,196.611,219700002.0
2005-02-10 09:00:00,196.628,196.72,196.612,196.647,302099999.0
2005-02-10 09:05:00,196.672,196.678,196.555,196.555,216500001.0
2005-02-10 09:10:00,196.583,196.634,196.567,196.59,245700000.0
2005-02-10 09:15:00,196.578,196.626,196.552,196.613,281399997.0
2005-02-10 09:20:00,196.601,196.627,196.567,196.615,288800000.0
2005-02-10 09:25:00,196.611,196.612,196.487,196.508,231700001.0
2005-02-10 09:30:00,196.529,196.585,196.466,196.58,199300000.0
2005-02-10 09:35:00,196.599,196.649,196.54,196.607,252400000.0
2005-02-10 09:40:00,196.588,196.628,196.495,196.517,262700001.0
2005-02-10 09:45:00,196.536,196.661,196.491,196.652,281900001.0
2005-02-10 09:50:00,196.639,196.647,196.56,196.579,273099999.0
2005-02-10 09:55:00,196.565,196.659,196.534,196.633,260500000.0
2005-02-10 10:00:00,196.628,196.681,196.576,196.65,293600000.0
2005-02-10 10:05:00,196.629,196.629,196.541,196.541,244699996.0
2005-02-10 10:10:00,196.553,196.629,196.553,196.588,193500000.0
2005-02-10 10:15:00,196.566,196.576,196.473,196.486,228400000.0
2005-02-10 10:20:00,196.519,196.519,196.422,196.434,232599999.0
2005-02-10 10:25:00,196.41,196.442,196.365,196.442,205599999.0
2005-02-10 10:30:00,196.445,196.459,196.377,196.45,305999999.0
2005-02-10 10:35:00,196.428,196.548,196.42,196.494,274599999.0
2005-02-10 10:40:00,196.494,196.554,196.459,196.539,280799998.0
2005-02-10 10:45:00,196.554,196.593,196.535,196.583,222700000.0
2005-02-10 10:50:00,196.599,196.64,196.588,196.605,258299999.0
2005-02-10 10:55:00,196.58,196.58,196.486,196.52,255799998.0
2005-02-10 11:00:00,196.507,196.538,196.425,196.45,301800001.0
2005-02-10 11:05:00,196.462,196.566,196.458,196.512,270799999.0
2005-02-10 11:10:00,196.501,196.56,196.487,196.539,295100001.0
2005-02-10 11:15:00,196.521,196.548,196.485,196.519,176800001.0
2005-02-10 11:20:00,196.531,196.594,196.494,196.52,245299998.0
2005-02-10 11:25:00,196.519,196.603,196.488,196.563,255800001.0
2005-02-10 11:30:00,196.572,196.658,196.549,196.627,354000002.0
2005-02-10 11:35:00,196.633,196.667,196.6,196.667,285500000.0
2005-02-10 11:40:00,196.687,196.755,196.636,196.71,342099999.0
2005-02-10 11:45:00,196.716,196.83,196.692,196.791,259400000.0
2005-02-10 11:50:00,196.8,196.806,196.724,196.785,248800001.0
2005-02-10 11:55:00,196.779,196.907,196.779,196.867,181799999.0
2005-02-10 12:00:00,196.897,196.918,196.826,196.845,275199997.0
2005-02-10 12:05:00,196.835,196.927,196.825,196.84,247800000.0
2005-02-10 12:10:00,196.877,196.954,196.839,196.92,294500001.0
2005-02-10 12:15:00,196.922,196.969,196.89,196.915,348499999.0
2005-02-10 12:20:00,196.909,196.977,196.906,196.967,341900001.0
2005-02-10 12:25:00,196.968,196.997,196.858,196.887,263400000.0
2005-02-10 12:30:00,196.869,196.979,196.86,196.936,268500001.0
2005-02-10 12:35:00,196.928,196.972,196.872,196.957,316599997.0
2005-02-10 12:40:00,196.966,197.04,196.94,197.024,227600001.0
2005-02-10 12:45:00,196.997,197.049,196.9,196.9,258300001.0
2005-02-10 12:50:00,196.929,196.953,196.908,196.948,226900000.0
2005-02-10 12:55:00,196.948,196.969,196.895,196.965,262699999.0
2005-02-10 13:00:00,196.953,196.994,196.92,196.986,267900000.0
2005-02-10 13:05:00,196.999,197.023,196.971,196.981,284999999.0
2005-02-10 13:10:00,196.983,197.011,196.942,196.949,278700000.0
2005-02-10 13:15:00,196.941,196.98,196.933,196.945,258999999.0
2005-02-10 13:20:00,196.955,196.969,196.918,196.959,281100001.0
2005-02-10 13:25:00,196.968,197.002,196.909,196.977,252100001.0
2005-02-10 13:30:00,196.991,197.012,196.943,196.981,307000001.0
2005-02-10 13:35:00,196.996,197.005,196.931,197.005,234100002.0
2005-02-10 13:40:00,197.007,197.062,196.96,197.062,295900000.0
2005-02-10 13:45:00,197.1,197.129,197.069,197.12,280900000.0
2005-02-10 13:50:00,197.103,197.212,197.079,197.193,234900001.0
2005-02-10 13:55:00,197.152,197.248,197.086,197.208,215600001.0
2005-02-10 14:00:00,197.185,197.33,197.09,197.297,265299998.0
2005-02-10 14:05:00,197.278,197.37,197.199,197.355,295300000.0
2005-02-10 14:10:00,197.33,197.361,197.245,197.291,310899998.0
2005-02-10 14:15:00,197.276,197.31,197.203,197.283,260200001.0
2005-02-10 14:20:00,197.264,197.311,197.222,197.291,274100000.0
2005-02-10 14:25:00,197.291,197.394,197.25,197.393,266700001.0
2005-02-10 14:30:00,197.393,197.485,197.351,197.365,155100000.0
2005-02-10 14:35:00,197.38,197.4,197.346,197.379,271800000.0
2005-02-10 14:40:00,197.384,197.551,197.363,197.551,242000002.0
2005-02-10 14:45:00,197.577,197.584,197.517,197.527,216999999.0
2005-02-10 14:50:00,197.531,197.545,197.439,197.453,252100000.0
2005-02-10 14:55:00,197.472,197.533,197.452,197.504,323399998.0
2005-02-10 15:00:00,197.493,197.554,197.411,197.423,249599999.0
2005-02-10 15:05:00,197.426,197.427,197.314,197.319,261900000.0
2005-02-10 15:10:00,197.286,197.5,197.262,197.488,271199999.0
2005-02-10 15:15:00,197.517,197.578,197.497,197.55,305000001.0
2005-02-10 15:20:00,197.542,197.555,197.387,197.401,232200000.0
2005-02-10 15:25:00,197.398,197.422,197.299,197.326,285099999.0
2005-02-10 15:30:00,197.308,197.469,197.275,197.312,336699999.0
2005-02-10 15:35:00,197.362,197.781,197.362,197.781,214400000.0
2005-02-10 15:40:00,197.886,197.886,197.607,197.612,235500000.0
2005-02-10 15:45:00,197.6,197.61,197.46,197.577,261100000.0
2005-02-10 15:50:00,197.54,197.642,197.518,197.533,307300000.0
2005-02-10 15:55:00,197.503,197.619,197.503,197.606,181100000.0
2005-02-10 16:00:00,197.596,197.779,197.596,197.748,238099999.0
2005-02-10 16:05:00,197.762,197.772,197.522,197.718,276499999.0
2005-02-10 16:10:00,197.665,197.739,197.308,197.308,164200000.0
2005-02-10 16:15:00,197.288,197.638,197.288,197.636,251099999.0
2005-02-10 16:20:00,197.622,197.646,197.415,197.503,277599998.0
2005-02-10 16:25:00,197.521,197.529,197.417,197.487,246700000.0
2005-02-10 16:30:00,197.482,197.554,197.279,197.287,347300001.0
2005-02-10 16:35:00,197.232,197.385,197.232,197.38,248900000.0
2005-02-10 16:40:00,197.398,197.434,197.28,197.321,271700001.0
2005-02-10 16:45:00,197.311,197.44,197.173,197.173,336900000.0
2005-02-10 16:50:00,197.186,197.341,197.167,197.241,333500001.0
2005-02-10 16:55:00,197.226,197.366,197.226,197.351,243500000.0
2005-02-10 17:00:00,197.345,197.581,197.345,197.557,274600000.0
2005-02-10 17:05:00,197.564,197.654,197.547,197.556,207099999.0
2005-02-10 17:10:00,197.564,197.628,197.475,197.61,238100001.0
2005-02-10 17:15:00,197.639,197.72,197.574,197.587,246799999.0
2005-02-10 17:20:00,197.607,197.65,197.383,197.411,217400000.0
2005-02-10 17:25:00,197.371,197.409,197.295,197.308,224400000.0
2005-02-10 17:30:00,197.292,197.321,197.191,197.261,187500000.0
2005-02-10 17:35:00,197.256,197.344,197.235,197.341,211400000.0
2005-02-10 17:40:00,197.335,197.411,197.29,197.397,228000000.0
2005-02-10 17:45:00,197.372,197.497,197.358,197.483,245800000.0
2005-02-10 17:50:00,197.497,197.497,197.367,197.486,275900000.0
2005-02-10 17:55:00,197.493,197.517,197.449,197.472,200900001.0
2005-02-10 18:00:00,197.485,197.591,197.46,197.533,2468000001.0
2005-02-10 18:05:00,197.543,197.698,197.357,197.372,3275100000.0
2005-02-10 18:10:00,197.353,197.435,197.288,197.351,2205499999.0
2005-02-10 18:15:00,197.372,197.404,197.258,197.354,2259100003.0
2005-02-10 18:20:00,197.329,197.448,197.265,197.421,2898299995.0
2005-02-10 18:25:00,197.434,197.444,197.32,197.347,2093500009.0
2005-02-10 18:30:00,197.368,197.652,197.353,197.639,2058999992.0
2005-02-10 18:35:00,197.638,197.79,197.638,197.7,1021199998.0
2005-02-10 18:40:00,197.69,197.716,197.59,197.59,1345600004.0
2005-02-10 18:45:00,197.592,197.722,197.576,197.693,912500003.0
2005-02-10 18:50:00,197.67,197.754,197.647,197.731,1115200000.0
2005-02-10 18:55:00,197.753,197.788,197.697,197.712,1148500002.0
2005-02-10 19:00:00,197.701,197.753,197.668,197.728,801600002.0
2005-02-10 19:05:00,197.693,197.717,197.597,197.647,1376300001.0
2005-02-10 19:10:00,197.638,197.701,197.601,197.661,752100001.0
2005-02-10 19:15:00,197.66,197.669,197.596,197.637,874900001.0
2005-02-10 19:20:00,197.638,197.725,197.558,197.632,933399999.0
2005-02-10 19:25:00,197.643,197.686,197.599,197.686,1318899999.0
2005-02-10 19:30:00,197.66,197.69,197.561,197.63,1086800000.0
2005-02-10 19:35:00,197.61,197.671,197.591,197.63,1047599997.0
2005-02-10 19:40:00,197.637,197.641,197.54,197.572,961899998.0
2005-02-10 19:45:00,197.551,197.614,197.511,197.596,699699999.0
2005-02-10 19:50:00,197.567,197.646,197.56,197.604,759700003.0
2005-02-10 19:55:00,197.612,197.642,197.558,197.581,800699998.0
2005-02-10 20:00:00,197.595,197.626,197.481,197.51,706500002.0
2005-02-10 20:05:00,197.513,197.563,197.39,197.518,750600001.0
2005-02-10 20:10:00,197.508,197.584,197.478,197.524,1242300000.0
2005-02-10 20:15:00,197.517,197.601,197.495,197.531,806700001.0
2005-02-10 20:20:00,197.565,197.591,197.472,197.584,1090599997.0
2005-02-10 20:25:00,197.568,197.659,197.554,197.641,1669800004.0
2005-02-10 20:30:00,197.64,197.719,197.64,197.671,1638299999.0
2005-02-10 20:35:00,197.67,197.711,197.629,197.638,749700000.0
2005-02-10 20:40:00,197.652,197.721,197.575,197.706,1466399998.0
2005-02-10 20:45:00,197.716,197.717,197.602,197.679,1258200002.0
2005-02-10 20:50:00,197.672,197.763,197.649,197.662,978899997.0
2005-02-10 20:55:00,197.637,197.71,197.608,197.622,1992899998.0
2005-02-10 21:00:00,197.616,197.692,197.587,197.647,1547500000.0
2005-02-10 21:05:00,197.642,197.671,197.606,197.65,772800000.0
2005-02-10 21:10:00,197.642,197.651,197.562,197.604,718300000.0
2005-02-10 21:15:00,197.595,197.609,197.557,197.592,1054999999.0
2005-02-10 21:20:00,197.598,197.618,197.534,197.586,1131099998.0
2005-02-10 21:25:00,197.588,197.658,197.587,197.6,791299998.0
2005-02-10 21:30:00,197.604,197.617,197.507,197.535,541300001.0
2005-02-10 21:35:00,197.528,197.632,197.447,197.629,411900002.0
2005-02-10 21:40:00,197.629,197.633,197.559,197.589,477800001.0
2005-02-10 21:45:00,197.594,197.673,197.578,197.662,507700003.0
2005-02-10 21:50:00,197.709,197.73,197.631,197.665,301500000.0
2005-02-10 21:55:00,197.679,197.682,197.566,197.589,403700001.0
2005-02-10 22:00:00,197.585,197.704,197.58,197.635,899200005.0
2005-02-10 22:05:00,197.631,197.71,197.597,197.679,309799999.0
2005-02-10 22:10:00,197.682,197.771,197.645,197.741,368000000.0
2005-02-10 22:15:00,197.743,197.794,197.723,197.765,674200000.0
2005-02-10 22:20:00,197.781,197.785,197.713,197.767,326200001.0
2005-02-10 22:25:00,197.767,197.771,197.641,197.685,557399998.0
2005-02-10 22:30:00,197.691,197.75,197.687,197.707,852700000.0
2005-02-10 22:35:00,197.72,197.785,197.69,197.758,282899999.0
2005-02-10 22:40:00,197.757,197.79,197.732,197.741,437500001.0
2005-02-10 22:45:00,197.764,197.764,197.71,197.711,333400002.0
2005-02-10 22:50:00,197.698,197.761,197.692,197.739,411900001.0
2005-02-10 22:55:00,197.746,197.803,197.718,197.797,385900003.0
2005-02-10 23:00:00,197.794,197.834,197.78,197.825,207800000.0
2005-02-10 23:05:00,197.797,197.852,197.786,197.822,296599998.0
2005-02-10 23:10:00,197.804,197.835,197.727,197.759,365799999.0
2005-02-10 23:15:00,197.779,197.812,197.714,197.761,265599998.0
2005-02-10 23:20:00,197.761,197.786,197.698,197.765,305499999.0
2005-02-10 23:25:00,197.753,197.767,197.661,197.706,185800000.0
2005-02-10 23:30:00,197.773,197.773,197.7,197.74,263500001.0
2005-02-10 23:35:00,197.761,197.765,197.675,197.725,288800002.0
2005-02-10 23:40:00,197.715,197.821,197.698,197.801,236600000.0
2005-02-10 23:45:00,197.777,197.845,197.746,197.844,266299999.0
2005-02-10 23:50:00,197.841,197.843,197.72,197.761,194700000.0
2005-02-10 23:55:00,197.772,197.772,197.69,197.691,238300001.0
2005-02-11 00:00:00,197.72,197.827,197.681,197.824,195300000.0
2005-02-11 00:05:00,197.791,197.878,197.745,197.859,206800000.0
2005-02-11 00:10:00,197.869,197.883,197.79,197.801,271399999.0
2005-02-11 00:15:00,197.83,197.865,197.774,197.785,222499999.0
2005-02-11 00:20:00,197.832,197.843,197.783,197.838,219400000.0
2005-02-11 00:25:00,197.813,197.978,197.812,197.966,216999998.0
2005-02-11 00:30:00,197.944,197.952,197.845,197.887,241500000.0
2005-02-11 00:35:00,197.932,198.001,197.748,197.753,273500000.0
2005-02-11 00:40:00,197.733,197.792,197.715,197.782,256300001.0
2005-02-11 00:45:00,197.783,197.811,197.746,197.768,260800000.0
2005-02-11 00:50:00,197.797,197.797,197.685,197.71,207500000.0
2005-02-11 00:55:00,197.703,197.725,197.653,197.657,191400000.0
2005-02-11 01:00:00,197.726,197.763,197.658,197.725,186400000.0
2005-02-11 01:05:00,197.718,197.723,197.672,197.682,204800000.0
2005-02-11 01:10:00,197.675,197.685,197.633,197.661,236700001.0
2005-02-11 01:15:00,197.677,197.684,197.625,197.661,305799999.0
2005-02-11 01:20:00,197.645,197.676,197.612,197.639,278900000.0
2005-02-11 01:25:00,197.618,197.687,197.593,197.678,261000000.0
2005-02-11 01:30:00,197.678,197.678,197.475,197.475,216800002.0
2005-02-11 01:35:00,197.546,197.562,197.428,197.486,179100000.0
2005-02-11 01:40:00,197.463,197.524,197.46,197.472,243700000.0
2005-02-11 01:45:00,197.476,197.533,197.445,197.509,288199999.0
2005-02-11 01:50:00,197.501,197.692,197.491,197.668,197199999.0
2005-02-11 01:55:00,197.655,197.751,197.655,197.688,269499999.0
2005-02-11 02:00:00,197.694,197.694,197.598,197.617,244400001.0
2005-02-11 02:05:00,197.637,197.638,197.527,197.63,207999998.0
2005-02-11 02:10:00,197.623,197.628,197.471,197.563,288000001.0
2005-02-11 02:15:00,197.507,197.631,197.507,197.579,295000004.0
2005-02-11 02:20:00,197.578,197.63,197.572,197.615,227700000.0
2005-02-11 02:25:00,197.629,197.656,197.591,197.654,288200002.0
2005-02-11 02:30:00,197.611,197.749,197.585,197.602,269900002.0
2005-02-11 02:35:00,197.588,197.656,197.507,197.614,215500001.0
2005-02-11 02:40:00,197.628,197.651,197.524,197.573,314200001.0
2005-02-11 02:45:00,197.536,197.584,197.472,197.56,194000000.0
2005-02-11 02:50:00,197.579,197.586,197.484,197.566,269600003.0
2005-02-11 02:55:00,197.539,197.608,197.502,197.577,194700001.0
2005-02-11 03:00:00,197.589,197.633,197.528,197.614,312200000.0
2005-02-11 03:05:00,197.605,197.662,197.575,197.617,264500001.0
2005-02-11 03:10:00,197.53,197.619,197.53,197.58,178200000.0
2005-02-11 03:15:00,197.593,197.623,197.558,197.598,241499999.0
2005-02-11 03:20:00,197.604,197.664,197.527,197.562,252200000.0
2005-02-11 03:25:00,197.534,197.611,197.534,197.575,237100000.0
2005-02-11 03:30:00,197.603,197.642,197.496,197.555,245900001.0
2005-02-11 03:35:00,197.474,197.582,197.474,197.565,261999997.0
2005-02-11 03:40:00,197.552,197.613,197.518,197.545,259200000.0
2005-02-11 03:45:00,197.54,197.577,197.512,197.551,235300000.0
2005-02-11 03:50:00,197.538,197.605,197.46,197.563,270900001.0
2005-02-11 03:55:00,197.547,197.621,197.525,197.594,278700000.0
2005-02-11 04:00:00,197.554,197.633,197.554,197.594,215200001.0
2005-02-11 04:05:00,197.629,197.655,197.526,197.588,309700002.0
2005-02-11 04:10:00,197.599,197.625,197.549,197.567,236700001.0
2005-02-11 04:15:00,197.567,197.585,197.465,197.532,268100002.0
2005-02-11 04:20:00,197.537,197.537,197.458,197.468,253499998.0
2005-02-11 04:25:00,197.471,197.507,197.445,197.457,211199998.0
2005-02-11 04:30:00,197.461,197.461,197.342,197.444,173000001.0
2005-02-11 04:35:00,197.455,197.479,197.413,197.418,303300003.0
2005-02-11 04:40:00,197.412,197.466,197.397,197.418,258000001.0
2005-02-11 04:45:00,197.4,197.505,197.4,197.476,304700000.0
2005-02-11 04:50:00,197.512,197.559,197.472,197.559,297800000.0
2005-02-11 04:55:00,197.576,197.649,197.493,197.567,293900000.0
2005-02-11 05:00:00,197.606,197.745,197.587,197.617,280300000.0
2005-02-11 05:05:00,197.678,197.727,197.619,197.713,235600002.0
2005-02-11 05:10:00,197.683,197.702,197.626,197.658,271400001.0
2005-02-11 05:15:00,197.672,197.701,197.621,197.677,257800000.0
2005-02-11 05:20:00,197.63,197.673,197.539,197.573,266500000.0
2005-02-11 05:25:00,197.601,197.609,197.517,197.591,275499998.0
2005-02-11 05:30:00,197.608,197.614,197.529,197.557,233700000.0
2005-02-11 05:35:00,197.573,197.627,197.544,197.591,199899999.0
2005-02-11 05:40:00,197.568,197.652,197.568,197.63,250000002.0
2005-02-11 05:45:00,197.637,197.639,197.589,197.633,215500000.0
2005-02-11 05:50:00,197.603,197.687,197.543,197.663,252100000.0
2005-02-11 05:55:00,197.654,197.706,197.616,197.676,296899998.0
2005-02-11 06:00:00,197.682,197.707,197.636,197.657,279099998.0
2005-02-11 06:05:00,197.666,197.686,197.607,197.674,212000000.0
2005-02-11 06:10:00,197.688,197.723,197.635,197.705,253200000.0
2005-02-11 06:15:00,197.703,197.736,197.664,197.718,203400001.0
2005-02-11 06:20:00,197.727,197.736,197.68,197.725,297299999.0
2005-02-11 06:25:00,197.715,197.728,197.65,197.685,272500001.0
2005-02-11 06:30:00,197.669,197.709,197.635,197.675,214499998.0
2005-02-11 06:35:00,197.651,197.701,197.65,197.687,171400000.0
2005-02-11 06:40:00,197.657,197.712,197.631,197.675,223800000.0
2005-02-11 06:45:00,197.639,197.698,197.61,197.622,289800000.0
2005-02-11 06:50:00,197.66,197.668,197.602,197.602,234899997.0
2005-02-11 06:55:00,197.612,197.662,197.593,197.65,207599999.0
2005-02-11 07:00:00,197.632,197.672,197.588,197.588,197500000.0
2005-02-11 07:05:00,197.6,197.624,197.559,197.562,238800000.0
2005-02-11 07:10:00,197.615,197.615,197.534,197.589,258500001.0
2005-02-11 07:15:00,197.585,197.627,197.57,197.624,250500002.0
2005-02-11 07:20:00,197.632,197.633,197.581,197.627,150000000.0
2005-02-11 07:25:00,197.605,197.647,197.586,197.625,293400002.0
2005-02-11 07:30:00,197.622,197.681,197.581,197.673,216299999.0
2005-02-11 07:35:00,197.642,197.666,197.588,197.62,331500001.0
2005-02-11 07:40:00,197.65,197.65,197.566,197.588,268200000.0
2005-02-11 07:45:00,197.57,197.623,197.57,197.573,307300000.0
2005-02-11 07:50:00,197.61,197.648,197.573,197.579,336899998.0
2005-02-11 07:55:00,197.61,197.63,197.575,197.606,332000000.0
2005-02-11 08:00:00,197.629,197.629,197.573,197.61,171699999.0
2005-02-11 08:05:00,197.643,197.643,197.579,197.636,229399998.0
2005-02-11 08:10:00,197.591,197.609,197.531,197.531,182900000.0
2005-02-11 08:15:00,197.565,197.599,197.523,197.568,220599999.0
2005-02-11 08:20:00,197.567,197.588,197.541,197.581,249700001.0
2005-02-11 08:25:00,197.582,197.587,197.513,197.535,227000000.0
2005-02-11 08:30:00,197.512,197.561,197.493,197.546,254700001.0
2005-02-11 08:35:00,197.515,197.553,197.479,197.522,253200003.0
2005-02-11 08:40:00,197.526,197.583,197.491,197.551,245900000.0
2005-02-11 08:45:00,197.558,197.609,197.515,197.588,270300000.0
2005-02-11 08:50:00,197.578,197.638,197.577,197.633,253900000.0
2005-02-11 08:55:00,197.618,197.628,197.567,197.62,366700003.0
2005-02-11 09:00:00,197.578,197.737,197.554,197.677,196799999.0
2005-02-11 09:05:00,197.672,197.679,197.583,197.638,271700000.0
2005-02-11 09:10:00,197.656,197.667,197.587,197.626,217499999.0
2005-02-11 09:15:00,197.624,197.635,197.481,197.483,337999999.0
2005-02-11 09:20:00,197.499,197.509,197.411,197.45,208500001.0
2005-02-11 09:25:00,197.448,197.493,197.434,197.487,278299999.0
2005-02-11 09:30:00,197.481,197.556,197.478,197.554,236499999.0
2005-02-11 09:35:00,197.544,197.578,197.486,197.509,309600001.0
2005-02-11 09:40:00,197.501,197.515,197.344,197.355,251400000.0
2005-02-11 09:45:00,197.394,197.422,197.3,197.395,229700000.0
2005-02-11 09:50:00,197.4,197.403,197.31,197.31,229400000.0
2005-02-11 09:55:00,197.344,197.366,197.28,197.334,284699999.0
2005-02-11 10:00:00,197.316,197.391,197.299,197.38,183400000.0
2005-02-11 10:05:00,197.412,197.502,197.383,197.484,181800001.0
2005-02-11 10:10:00,197.501,197.541,197.445,197.48,261000001.0
2005-02-11 10:15:00,197.484,197.529,197.454,197.486,247100000.0
2005-02-11 10:20:00,197.484,197.535,197.405,197.438,240600000.0
2005-02-11 10:25:00,197.453,197.478,197.407,197.442,255400000.0
2005-02-11 10:30:00,197.456,197.462,197.392,197.415,307599998.0
2005-02-11 10:35:00,197.401,197.454,197.358,197.454,268600000.0
2005-02-11 10:40:00,197.436,197.505,197.422,197.489,258800000.0
2005-02-11 10:45:00,197.493,197.533,197.445,197.525,271600002.0
2005-02-11 10:50:00,197.521,197.524,197.403,197.445,248100000.0
2005-02-11 10:55:00,197.43,197.43,197.279,197.33,196100001.0
2005-02-11 11:00:00,197.329,197.392,197.305,197.355,286900002.0
2005-02-11 11:05:00,197.345,197.423,197.321,197.423,274400001.0
2005-02-11 11:10:00,197.385,197.458,197.365,197.431,267700001.0
2005-02-11 11:15:00,197.42,197.434,197.279,197.311,337699999.0
2005-02-11 11:20:00,197.296,197.422,197.287,197.422,225700001.0
2005-02-11 11:25:00,197.371,197.462,197.349,197.385,303300000.0
2005-02-11 11:30:00,197.355,197.422,197.322,197.398,239200000.0
2005-02-11 11:35:00,197.345,197.396,197.319,197.396,246899998.0
2005-02-11 11:40:00,197.365,197.395,197.326,197.373,292399999.0
2005-02-11 11:45:00,197.365,197.379,197.299,197.364,202200000.0
2005-02-11 11:50:00,197.349,197.374,197.31,197.34,256200000.0
2005-02-11 11:55:00,197.38,197.416,197.315,197.412,184900000.0
2005-02-11 12:00:00,197.427,197.492,197.309,197.332,217700000.0
2005-02-11 12:05:00,197.333,197.45,197.303,197.404,274800001.0
2005-02-11 12:10:00,197.429,197.432,197.337,197.339,292300001.0
2005-02-11 12:15:00,197.355,197.36,197.259,197.259,287400000.0
2005-02-11 12:20:00,197.287,197.324,197.255,197.268,221600000.0
2005-02-11 12:25:00,197.245,197.367,197.245,197.365,250300002.0
2005-02-11 12:30:00,197.375,197.393,197.33,197.391,284299999.0
2005-02-11 12:35:00,197.4,197.434,197.345,197.393,307900001.0
2005-02-11 12:40:00,197.37,197.417,197.337,197.337,254100001.0
2005-02-11 12:45:00,197.324,197.357,197.251,197.251,260699999.0
2005-02-11 12:50:00,197.232,197.254,197.166,197.166,221699999.0
2005-02-11 12:55:00,197.195,197.237,197.175,197.184,286299999.0
2005-02-11 13:00:00,197.168,197.245,197.155,197.186,247900000.0
2005-02-11 13:05:00,197.206,197.255,197.167,197.201,342799999.0
2005-02-11 13:10:00,197.166,197.216,197.142,197.207,245499998.0
2005-02-11 13:15:00,197.212,197.233,197.165,197.189,281700001.0
2005-02-11 13:20:00,197.214,197.243,197.109,197.152,268899999.0
2005-02-11 13:25:00,197.152,197.212,197.124,197.181,260500000.0
2005-02-11 13:30:00,197.174,197.243,197.172,197.215,301599996.0
2005-02-11 13:35:00,197.235,197.256,197.204,197.245,229200000.0
2005-02-11 13:40:00,197.252,197.273,197.227,197.268,259400001.0
2005-02-11 13:45:00,197.268,197.315,197.24,197.301,209900000.0
2005-02-11 13:50:00,197.304,197.36,197.289,197.31,317900000.0
2005-02-11 13:55:00,197.312,197.389,197.276,197.343,248600002.0
2005-02-11 14:00:00,197.325,197.355,197.195,197.207,240999998.0
2005-02-11 14:05:00,197.257,197.276,197.175,197.175,302100000.0
2005-02-11 14:10:00,197.206,197.235,197.082,197.085,225100000.0
2005-02-11 14:15:00,197.092,197.164,197.035,197.138,279299998.0
2005-02-11 14:20:00,197.147,197.155,197.065,197.109,218000000.0
2005-02-11 14:25:00,197.124,197.22,197.121,197.189,301000000.0
2005-02-11 14:30:00,197.178,197.198,197.072,197.122,328500000.0
2005-02-11 14:35:00,197.142,197.254,197.097,197.244,226099999.0
2005-02-11 14:40:00,197.248,197.352,197.235,197.268,196499999.0
2005-02-11 14:45:00,197.268,197.297,197.197,197.25,317900002.0
2005-02-11 14:50:00,197.252,197.285,197.205,197.235,253100001.0
2005-02-11 14:55:00,197.232,197.285,197.202,197.279,317800001.0
2005-02-11 15:00:00,197.296,197.305,197.162,197.177,269799998.0
2005-02-11 15:05:00,197.17,197.287,197.125,197.285,202500000.0
2005-02-11 15:10:00,197.281,197.328,197.213,197.268,303300001.0
2005-02-11 15:15:00,197.268,197.359,197.241,197.342,244600001.0
2005-02-11 15:20:00,197.332,197.348,197.235,197.25,183900000.0
2005-02-11 15:25:00,197.271,197.288,197.214,197.224,272600001.0
2005-02-11 15:30:00,197.23,197.249,197.147,197.153,276299999.0
2005-02-11 15:35:00,197.161,197.287,197.139,197.251,191500001.0
2005-02-11 15:40:00,197.256,197.284,197.205,197.267,259900002.0
2005-02-11 15:45:00,197.27,197.29,197.165,197.188,267100000.0
2005-02-11 15:50:00,197.214,197.229,197.161,197.227,280800001.0
2005-02-11 15:55:00,197.228,197.327,197.201,197.3,204600001.0
2005-02-11 16:00:00,197.276,197.32,197.246,197.275,284400000.0
2005-02-11 16:05:00,197.291,197.31,197.19,197.221,203900000.0
2005-02-11 16:10:00,197.2,197.211,197.144,197.19,277600000.0
2005-02-11 16:15:00,197.181,197.248,197.165,197.23,182000000.0
2005-02-11 16:20:00,197.235,197.283,197.171,197.187,241199999.0
2005-02-11 16:25:00,197.209,197.215,197.126,197.181,234500000.0
2005-02-11 16:30:00,197.181,197.195,197.1,197.132,260600000.0
2005-02-11 16:35:00,197.129,197.153,197.095,197.11,214300000.0
2005-02-11 16:40:00,197.071,197.127,197.046,197.122,288800000.0
2005-02-11 16:45:00,197.129,197.151,197.073,197.135,239900000.0
2005-02-11 16:50:00,197.136,197.177,197.101,197.139,293800001.0
2005-02-11 16:55:00,197.134,197.186,197.1,197.152,327599999.0
2005-02-11 17:00:00,197.141,197.148,197.015,197.041,231299999.0
2005-02-11 17:05:00,197.047,197.085,197.009,197.016,190300000.0
2005-02-11 17:10:00,197.033,197.093,196.907,196.924,295500000.0
2005-02-11 17:15:00,196.917,196.956,196.853,196.895,254400000.0
2005-02-11 17:20:00,196.922,196.981,196.914,196.965,233900001.0
2005-02-11 17:25:00,196.916,196.942,196.869,196.942,212100000.0
2005-02-11 17:30:00,196.916,197.012,196.893,196.932,261300001.0
2005-02-11 17:35:00,196.942,196.952,196.885,196.925,213500000.0
2005-02-11 17:40:00,196.945,196.972,196.801,196.829,285800001.0
2005-02-11 17:45:00,196.85,196.984,196.827,196.962,181000001.0
2005-02-11 17:50:00,196.98,196.994,196.88,196.918,298400004.0
2005-02-11 17:55:00,196.928,197.044,196.87,197.044,260600001.0
2005-02-11 18:00:00,197.058,197.108,196.999,197.059,2219700001.0
2005-02-11 18:05:00,197.072,197.104,196.94,196.941,3416900007.0
2005-02-11 18:10:00,196.947,197.086,196.907,197.03,2341799999.0
2005-02-11 18:15:00,197.046,197.088,196.988,197.055,2524300004.0
2005-02-11 18:20:00,197.048,197.093,197.035,197.061,2814000006.0
2005-02-11 18:25:00,197.074,197.153,197.041,197.085,2070300005.0
2005-02-11 18:30:00,197.096,197.218,197.08,197.194,2076499994.0
2005-02-11 18:35:00,197.187,197.233,197.146,197.185,1272400001.0
2005-02-11 18:40:00,197.18,197.254,197.161,197.201,1393100000.0
2005-02-11 18:45:00,197.194,197.212,197.104,197.142,795900001.0
2005-02-11 18:50:00,197.151,197.277,197.127,197.265,1253299998.0
2005-02-11 18:55:00,197.27,197.345,197.183,197.284,1017700000.0
2005-02-11 19:00:00,197.267,197.267,197.121,197.248,844900003.0
2005-02-11 19:05:00,197.273,197.297,197.18,197.22,1416300001.0
2005-02-11 19:10:00,197.22,197.27,197.166,197.189,631699999.0
2005-02-11 19:15:00,197.196,197.258,197.195,197.237,781100000.0
2005-02-11 19:20:00,197.245,197.282,197.144,197.174,984000001.0
2005-02-11 19:25:00,197.177,197.189,197.09,197.142,1387900002.0
2005-02-11 19:30:00,197.115,197.142,197.02,197.101,1220099998.0
2005-02-11 19:35:00,197.113,197.114,197.009,197.075,1205800002.0
2005-02-11 19:40:00,197.095,197.149,197.033,197.133,982600003.0
2005-02-11 19:45:00,197.127,197.216,197.09,197.171,724700001.0
2005-02-11 19:50:00,197.159,197.225,197.105,197.143,834199997.0
2005-02-11 19:55:00,197.182,197.256,197.143,197.207,919300000.0
2005-02-11 20:00:00,197.206,197.214,197.055,197.055,582599997.0
2005-02-11 20:05:00,197.104,197.144,197.076,197.119,721700002.0
2005-02-11 20:10:00,197.12,197.164,197.059,197.107,1467300001.0
2005-02-11 20:15:00,197.125,197.172,197.068,197.117,884000000.0
2005-02-11 20:20:00,197.115,197.248,197.115,197.129,915200001.0
2005-02-11 20:25:00,197.21,197.234,197.139,197.21,1558200001.0
2005-02-11 20:30:00,197.175,197.261,197.152,197.217,1804600000.0
2005-02-11 20:35:00,197.221,197.237,197.156,197.212,785400002.0
2005-02-11 20:40:00,197.214,197.24,197.177,197.218,1470200000.0
2005-02-11 20:45:00,197.235,197.247,197.119,197.241,1071300001.0
2005-02-11 20:50:00,197.235,197.3,197.203,197.268,1067700003.0
2005-02-11 20:55:00,197.287,197.329,197.207,197.287,1756699998.0
2005-02-11 21:00:00,197.292,197.314,197.187,197.222,1438900001.0
2005-02-11 21:05:00,197.255,197.287,197.192,197.28,634099999.0
2005-02-11 21:10:00,197.261,197.267,197.145,197.186,782799998.0
2005-02-11 21:15:00,197.254,197.273,197.192,197.27,922799999.0
2005-02-11 21:20:00,197.262,197.262,197.176,197.219,1061900000.0
2005-02-11 21:25:00,197.2,197.232,197.136,197.17,689000000.0
2005-02-11 21:30:00,197.203,197.233,197.122,197.18,701600002.0
2005-02-11 21:35:00,197.189,197.203,197.128,197.186,297200000.0
2005-02-11 21:40:00,197.179,197.363,197.179,197.359,469399998.0
2005-02-11 21:45:00,197.369,197.47,197.332,197.438,443800001.0
2005-02-11 21:50:00,197.442,197.458,197.362,197.458,351300001.0
2005-02-11 21:55:00,197.467,197.579,197.435,197.546,371700000.0
2005-02-11 22:00:00,197.528,197.561,197.51,197.536,863500001.0
2005-02-11 22:05:00,197.54,197.552,197.491,197.537,336800000.0
2005-02-11 22:10:00,197.529,197.549,197.413,197.413,268700000.0
2005-02-11 22:15:00,197.455,197.491,197.394,197.442,592699999.0
2005-02-11 22:20:00,197.47,197.513,197.427,197.482,419999998.0
2005-02-11 22:25:00,197.468,197.491,197.392,197.447,634200001.0
2005-02-11 22:30:00,197.439,197.473,197.395,197.43,667799999.0
2005-02-11 22:35:00,197.44,197.478,197.367,197.454,333100000.0
2005-02-11 22:40:00,197.447,197.519,197.443,197.519,335300000.0
2005-02-11 22:45:00,197.539,197.593,197.488,197.58,454000000.0
2005-02-11 22:50:00,197.559,197.6,197.48,197.535,331800001.0
2005-02-11 22:55:00,197.56,197.562,197.476,197.56,271099999.0
2005-02-11 23:00:00,197.541,197.541,197.416,197.44,309100000.0
2005-02-11 23:05:00,197.428,197.432,197.338,197.392,223499999.0
2005-02-11 23:10:00,197.361,197.399,197.296,197.38,335000000.0
2005-02-11 23:15:00,197.409,197.427,197.326,197.373,250300000.0
2005-02-11 23:20:00,197.361,197.422,197.321,197.362,271900003.0
2005-02-11 23:25:00,197.389,197.436,197.334,197.428,214599999.0
2005-02-11 23:30:00,197.383,197.489,197.381,197.482,256000002.0
2005-02-11 23:35:00,197.482,197.484,197.424,197.461,247099998.0
2005-02-11 23:40:00,197.454,197.473,197.327,197.413,307600001.0
2005-02-11 23:45:00,197.391,197.397,197.317,197.363,241499999.0
2005-02-11 23:50:00,197.347,197.397,197.327,197.382,264399998.0
2005-02-11 23:55:00,197.376,197.536,197.376,197.502,250700001.0
2005-02-14 00:00:00,197.044,197.094,197.011,197.067,258299999.0
2005-02-14 00:05:00,197.049,197.135,197.042,197.129,231900000.0
2005-02-14 00:10:00,197.117,197.183,197.083,197.14,346000002.0
2005-02-14 00:15:00,197.154,197.18,197.114,197.126,336399999.0
2005-02-14 00:20:00,197.109,197.151,197.045,197.061,293900002.0
2005-02-14 00:25:00,197.064,197.103,197.029,197.074,211300000.0
2005-02-14 00:30:00,197.096,197.098,197.054,197.073,200700001.0
2005-02-14 00:35:00,197.06,197.115,197.055,197.086,223300001.0
2005-02-14 00:40:00,197.093,197.123,197.051,197.123,289400000.0
2005-02-14 00:45:00,197.101,197.101,197.056,197.08,202699999.0
2005-02-14 00:50:00,197.108,197.108,197.058,197.082,204800001.0
2005-02-14 00:55:00,197.081,197.146,197.077,197.134,199600001.0
2005-02-14 01:00:00,197.153,197.218,197.153,197.158,249300000.0
2005-02-14 01:05:00,197.141,197.198,197.115,197.121,221200000.0
2005-02-14 01:10:00,197.179,197.201,197.134,197.137,288400000.0
2005-02-14 01:15:00,197.138,197.193,197.138,197.178,237199999.0
2005-02-14 01:20:00,197.187,197.187,197.14,197.163,276000000.0
2005-02-14 01:25:00,197.113,197.168,197.096,197.14,239900000.0
2005-02-14 01:30:00,197.128,197.225,197.123,197.18,235800000.0
2005-02-14 01:35:00,197.196,197.324,197.174,197.281,219600000.0
2005-02-14 01:40:00,197.284,197.313,197.226,197.238,190400001.0
2005-02-14 01:45:00,197.236,197.281,197.174,197.177,265600001.0
2005-02-14 01:50:00,197.202,197.202,196.96,197.026,286800001.0
2005-02-14 01:55:00,197.037,197.141,197.037,197.103,248700000.0
2005-02-14 02:00:00,197.108,197.124,196.7,196.702,224600000.0
2005-02-14 02:05:00,196.618,196.625,196.441,196.483,265200001.0
2005-02-14 02:10:00,196.5,196.513,196.335,196.424,284600001.0
2005-02-14 02:15:00,196.43,196.452,196.325,196.421,240700000.0
2005-02-14 02:20:00,196.404,196.576,196.404,196.557,192500000.0
2005-02-14 02:25:00,196.584,196.706,196.514,196.667,264100001.0
2005-02-14 02:30:00,196.687,196.791,196.649,196.777,237600001.0
2005-02-14 02:35:00,196.756,196.827,196.711,196.782,228700000.0
2005-02-14 02:40:00,196.784,196.841,196.732,196.757,238300001.0
2005-02-14 02:45:00,196.776,196.929,196.753,196.867,273800001.0
2005-02-14 02:50:00,196.904,196.985,196.864,196.985,255400000.0
2005-02-14 02:55:00,196.941,196.952,196.828,196.893,232300000.0
2005-02-14 03:00:00,196.856,197.018,196.848,196.955,243300001.0
2005-02-14 03:05:00,196.995,197.01,196.827,196.88,260700000.0
2005-02-14 03:10:00,196.856,196.896,196.78,196.817,271200001.0
2005-02-14 03:15:00,196.798,196.98,196.793,196.946,261200003.0
2005-02-14 03:20:00,196.918,197.074,196.918,197.038,346099999.0
2005-02-14 03:25:00,197.037,197.047,196.967,197.025,227800000.0
2005-02-14 03:30:00,196.993,197.073,196.895,197.073,271299999.0
2005-02-14 03:35:00,197.049,197.146,196.989,197.146,270800000.0
2005-02-14 03:40:00,197.11,197.21,196.987,196.987,281000002.0
2005-02-14 03:45:00,196.997,197.027,196.873,196.876,189000000.0
2005-02-14 03:50:00,196.873,196.953,196.809,196.937,274000001.0
2005-02-14 03:55:00,196.931,196.937,196.808,196.827,233100001.0
2005-02-14 04:00:00,196.837,196.927,196.726,196.902,247799999.0
2005-02-14 04:05:00,196.871,196.902,196.772,196.882,261599999.0
2005-02-14 04:10:00,196.866,196.979,196.821,196.903,283100001.0
2005-02-14 04:15:00,196.9,196.952,196.852,196.93,251199999.0
2005-02-14 04:20:00,196.941,196.977,196.903,196.956,293300000.0
2005-02-14 04:25:00,196.955,197.036,196.937,196.988,263300000.0
2005-02-14 04:30:00,196.996,197.022,196.947,197.021,202900001.0
2005-02-14 04:35:00,197.042,197.073,196.993,197.047,215399999.0
2005-02-14 04:40:00,197.069,197.101,197.005,197.039,318499999.0
2005-02-14 04:45:00,197.037,197.073,197.011,197.07,300500003.0
2005-02-14 04:50:00,197.044,197.076,197.01,197.014,293799998.0
2005-02-14 04:55:00,197.054,197.063,196.905,196.922,196500000.0
2005-02-14 05:00:00,196.919,196.966,196.896,196.937,239900000.0
2005-02-14 05:05:00,196.953,196.954,196.874,196.936,161300000.0
2005-02-14 05:10:00,196.912,196.976,196.907,196.963,325199999.0
2005-02-14 05:15:00,196.967,196.968,196.842,196.934,212600001.0
2005-02-14 05:20:00,196.911,197.015,196.894,196.983,316199999.0
2005-02-14 05:25:00,197.002,197.002,196.903,196.939,233699999.0
2005-02-14 05:30:00,196.969,196.975,196.884,196.925,228799999.0
2005-02-14 05:35:00,196.945,196.962,196.868,196.868,302600000.0
2005-02-14 05:40:00,196.91,196.93,196.847,196.876,275999998.0
2005-02-14 05:45:00,196.912,196.947,196.859,196.947,267900001.0
2005-02-14 05:50:00,196.938,197.02,196.9,196.959,244699999.0
2005-02-14 05:55:00,196.979,197.03,196.945,196.965,276199997.0
2005-02-14 06:00:00,196.943,196.987,196.922,196.922,330400001.0
2005-02-14 06:05:00,196.939,197.011,196.928,196.983,243200000.0
2005-02-14 06:10:00,196.977,197.009,196.924,196.975,222299999.0
2005-02-14 06:15:00,196.964,196.973,196.877,196.91,260300003.0
2005-02-14 06:20:00,196.877,196.919,196.809,196.816,257500000.0
2005-02-14 06:25:00,196.832,196.868,196.765,196.848,255900000.0
2005-02-14 06:30:00,196.824,196.927,196.778,196.832,219400000.0
2005-02-14 06:35:00,196.815,196.863,196.767,196.858,286300002.0
2005-02-14 06:40:00,196.829,196.85,196.761,196.789,368499999.0
2005-02-14 06:45:00,196.79,196.816,196.741,196.809,231399999.0
2005-02-14 06:50:00,196.805,196.805,196.752,196.782,297400000.0
2005-02-14 06:55:00,196.789,196.844,196.779,196.798,247499999.0
2005-02-14 07:00:00,196.824,196.837,196.719,196.729,259700000.0
2005-02-14 07:05:00,196.725,196.758,196.649,196.658,258400000.0
2005-02-14 07:10:00,196.648,196.689,196.574,196.643,248999998.0
2005-02-14 07:15:00,196.623,196.661,196.599,196.639,316100003.0
2005-02-14 07:20:00,196.647,196.772,196.623,196.705,262500001.0
2005-02-14 07:25:00,196.735,196.763,196.671,196.7,335900001.0
2005-02-14 07:30:00,196.686,196.723,196.626,196.657,254700000.0
2005-02-14 07:35:00,196.661,196.684,196.626,196.662,246999999.0
2005-02-14 07:40:00,196.661,196.683,196.591,196.632,221900000.0
2005-02-14 07:45:00,196.654,196.677,196.577,196.642,214100001.0
2005-02-14 07:50:00,196.613,196.741,196.602,196.693,221600001.0
2005-02-14 07:55:00,196.658,196.714,196.614,196.647,260000000.0
2005-02-14 08:00:00,196.642,196.719,196.61,196.692,227399999.0
2005-02-14 08:05:00,196.684,196.74,196.648,196.692,307900001.0
2005-02-14 08:10:00,196.737,196.761,196.648,196.653,267900000.0
2005-02-14 08:15:00,196.647,196.669,196.61,196.646,226300000.0
2005-02-14 08:20:00,196.663,196.707,196.651,196.693,227200000.0
2005-02-14 08:25:00,196.683,196.742,196.659,196.73,268099997.0
2005-02-14 08:30:00,196.725,196.803,196.696,196.803,257200001.0
2005-02-14 08:35:00,196.755,196.783,196.695,196.726,297800000.0
2005-02-14 08:40:00,196.726,196.73,196.654,196.675,307200000.0
2005-02-14 08:45:00,196.693,196.71,196.555,196.574,227500001.0
2005-02-14 08:50:00,196.579,196.687,196.548,196.669,201900000.0
2005-02-14 08:55:00,196.615,196.695,196.606,196.667,222100001.0
2005-02-14 09:00:00,196.619,196.68,196.574,196.594,264700001.0
2005-02-14 09:05:00,196.623,196.725,196.611,196.694,318100000.0
2005-02-14 09:10:00,196.729,196.796,196.679,196.759,287399998.0
2005-02-14 09:15:00,196.721,196.79,196.711,196.753,216900001.0
2005-02-14 09:20:00,196.79,196.835,196.749,196.822,198500000.0
2005-02-14 09:25:00,196.801,196.827,196.75,196.773,283099999.0
2005-02-14 09:30:00,196.765,196.807,196.744,196.759,204200000.0
2005-02-14 09:35:00,196.771,196.812,196.695,196.807,310699999.0
2005-02-14 09:40:00,196.82,196.85,196.78,196.839,143400000.0
2005-02-14 09:45:00,196.867,196.867,196.749,196.781,230899999.0
2005-02-14 09:50:00,196.781,196.883,196.756,196.861,264500000.0
2005-02-14 09:55:00,196.87,196.951,196.839,196.915,284800000.0
2005-02-14 10:00:00,196.917,196.999,196.88,196.928,284199999.0
2005-02-14 10:05:00,196.958,197.003,196.877,196.918,207400000.0
2005-02-14 10:10:00,196.903,196.94,196.863,196.893,204600000.0
2005-02-14 10:15:00,196.911,197.006,196.868,196.973,270800000.0
2005-02-14 10:20:00,196.986,196.986,196.904,196.937,225200000.0
2005-02-14 10:25:00,196.957,196.986,196.879,196.946,327000000.0
2005-02-14 10:30:00,196.931,197.111,196.921,197.098,312600001.0
2005-02-14 10:35:00,197.102,197.107,197.012,197.069,210600000.0
2005-02-14 10:40:00,197.054,197.067,196.982,197.029,298599999.0
2005-02-14 10:45:00,197.06,197.082,196.975,197.055,239600001.0
2005-02-14 10:50:00,197.039,197.143,197.023,197.113,300899999.0
2005-02-14 10:55:00,197.134,197.345,197.116,197.209,231599998.0
2005-02-14 11:00:00,197.202,197.207,197.066,197.091,343000001.0
2005-02-14 11:05:00,197.03,197.093,196.964,197.034,250200002.0
2005-02-14 11:10:00,197.03,197.119,197.01,197.08,257400001.0
2005-02-14 11:15:00,197.04,197.152,197.024,197.151,197500002.0
2005-02-14 11:20:00,197.156,197.174,197.058,197.169,242600000.0
2005-02-14 11:25:00,197.175,197.183,197.103,197.133,261299999.0
2005-02-14 11:30:00,197.097,197.238,197.024,197.078,300700001.0
2005-02-14 11:35:00,197.054,197.104,197.004,197.066,264400000.0
2005-02-14 11:40:00,197.086,197.15,197.053,197.112,306000000.0
2005-02-14 11:45:00,197.1,197.228,197.1,197.228,202300000.0
2005-02-14 11:50:00,197.254,197.384,197.225,197.29,251500001.0
2005-02-14 11:55:00,197.316,197.411,197.22,197.385,210399999.0
2005-02-14 12:00:00,197.363,197.567,197.354,197.523,222500000.0
2005-02-14 12:05:00,197.534,197.542,197.414,197.456,232000000.0
2005-02-14 12:10:00,197.489,197.523,197.473,197.478,278199999.0
2005-02-14 12:15:00,197.497,197.504,197.402,197.447,285299999.0
2005-02-14 12:20:00,197.456,197.503,197.404,197.452,226599998.0
2005-02-14 12:25:00,197.455,197.552,197.452,197.496,260700001.0
2005-02-14 12:30:00,197.502,197.576,197.476,197.547,285199999.0
2005-02-14 12:35:00,197.535,197.67,197.494,197.644,249799999.0
2005-02-14 12:40:00,197.64,197.655,197.541,197.653,200999999.0
2005-02-14 12:45:00,197.632,197.667,197.598,197.645,264400000.0
2005-02-14 12:50:00,197.62,197.707,197.576,197.675,311599998.0
2005-02-14 12:55:00,197.643,197.669,197.593,197.655,267100001.0
2005-02-14 13:00:00,197.655,197.704,197.592,197.673,272900001.0
2005-02-14 13:05:00,197.674,197.691,197.629,197.681,216300000.0
2005-02-14 13:10:00,197.684,197.787,197.684,197.77,283599997.0
2005-02-14 13:15:00,197.757,197.805,197.736,197.75,283400000.0
2005-02-14 13:20:00,197.79,197.79,197.738,197.777,285000000.0
2005-02-14 13:25:00,197.782,197.869,197.776,197.853,227000000.0
2005-02-14 13:30:00,197.866,197.894,197.816,197.835,395999998.0
2005-02-14 13:35:00,197.854,197.933,197.828,197.882,244200001.0
2005-02-14 13:40:00,197.915,197.959,197.903,197.908,218700000.0
2005-02-14 13:45:00,197.908,197.988,197.9,197.967,279600000.0
2005-02-14 13:50:00,197.953,198.045,197.938,198.045,272200000.0
2005-02-14 13:55:00,198.016,198.09,198.013,198.05,237100000.0
2005-02-14 14:00:00,198.038,198.139,198.036,198.094,261800000.0
2005-02-14 14:05:00,198.073,198.123,197.956,197.956,187600000.0
2005-02-14 14:10:00,197.97,198.067,197.95,197.992,224499999.0
2005-02-14 14:15:00,198.015,198.066,197.981,198.028,168900000.0
2005-02-14 14:20:00,198.018,198.105,198.018,198.048,261999999.0
2005-02-14 14:25:00,198.071,198.071,197.952,197.974,224300000.0
2005-02-14 14:30:00,197.947,197.991,197.925,197.96,249500000.0
2005-02-14 14:35:00,197.988,198.026,197.917,197.933,257100001.0
2005-02-14 14:40:00,197.924,198.004,197.887,197.97,259299999.0
2005-02-14 14:45:00,197.979,198.059,197.942,198.045,288999999.0
2005-02-14 14:50:00,198.029,198.039,197.944,197.968,282500002.0
2005-02-14 14:55:00,197.968,198.036,197.923,197.993,231600000.0
2005-02-14 15:00:00,198.001,198.109,197.992,198.109,207900001.0
2005-02-14 15:05:00,198.089,198.103,198.023,198.029,189700000.0
2005-02-14 15:10:00,198.042,198.161,198.023,198.126,191099999.0
2005-02-14 15:15:00,198.125,198.146,198.084,198.132,243699999.0
2005-02-14 15:20:00,198.132,198.214,198.129,198.195,251100000.0
2005-02-14 15:25:00,198.208,198.322,198.169,198.316,233000001.0
2005-02-14 15:30:00,198.305,198.366,198.285,198.339,261699999.0
2005-02-14 15:35:00,198.346,198.381,198.238,198.248,208900001.0
2005-02-14 15:40:00,198.226,198.248,198.075,198.075,223300001.0
2005-02-14 15:45:00,198.089,198.109,198.012,198.101,230100001.0
2005-02-14 15:50:00,198.122,198.187,198.044,198.053,239100002.0
2005-02-14 15:55:00,198.054,198.296,198.052,198.257,235800001.0
2005-02-14 16:00:00,198.241,198.326,198.192,198.239,210599999.0
2005-02-14 16:05:00,198.24,198.24,198.127,198.203,235599998.0
2005-02-14 16:10:00,198.19,198.304,198.18,198.243,269999999.0
2005-02-14 16:15:00,198.254,198.266,198.191,198.218,274900001.0
2005-02-14 16:20:00,198.236,198.252,198.191,198.235,214200001.0
2005-02-14 16:25:00,198.244,198.288,198.198,198.21,201999999.0
2005-02-14 16:30:00,198.179,198.244,198.165,198.18,286199998.0
2005-02-14 16:35:00,198.161,198.274,198.161,198.256,295200000.0
2005-02-14 16:40:00,198.198,198.253,198.175,198.219,310600001.0
2005-02-14 16:45:00,198.187,198.26,198.175,198.194,352400001.0
2005-02-14 16:50:00,198.19,198.263,198.19,198.215,262599999.0
2005-02-14 16:55:00,198.215,198.226,198.144,198.22,274700000.0
2005-02-14 17:00:00,198.224,198.246,198.141,198.141,233000000.0
2005-02-14 17:05:00,198.131,198.15,198.045,198.15,240600000.0
2005-02-14 17:10:00,198.133,198.167,198.069,198.113,208000001.0
2005-02-14 17:15:00,198.125,198.196,198.102,198.113,223600001.0
2005-02-14 17:20:00,198.114,198.29,198.114,198.29,199100001.0
2005-02-14 17:25:00,198.286,198.316,198.231,198.289,180600001.0
2005-02-14 17:30:00,198.284,198.328,198.246,198.279,210100000.0
2005-02-14 17:35:00,198.278,198.325,198.254,198.285,294800001.0
2005-02-14 17:40:00,198.259,198.262,198.124,198.154,275000000.0
2005-02-14 17:45:00,198.174,198.21,198.107,198.192,278699998.0
2005-02-14 17:50:00,198.209,198.24,198.154,198.214,286900002.0
2005-02-14 17:55:00,198.193,198.213,198.128,198.149,244100000.0
2005-02-14 18:00:00,198.173,198.29,198.124,198.255,2242500001.0
2005-02-14 18:05:00,198.277,198.284,198.226,198.245,3507100007.0
2005-02-14 18:10:00,198.251,198.298,198.224,198.292,2319000000.0
2005-02-14 18:15:00,198.313,198.417,198.252,198.312,2561700009.0
2005-02-14 18:20:00,198.318,198.32,198.237,198.311,2981300005.0
2005-02-14 18:25:00,198.311,198.348,198.266,198.323,2130000001.0
2005-02-14 18:30:00,198.353,198.425,198.281,198.313,1979000003.0
2005-02-14 18:35:00,198.309,198.337,198.264,198.312,1366200003.0
2005-02-14 18:40:00,198.298,198.333,198.225,198.238,1243999999.0
2005-02-14 18:45:00,198.232,198.332,198.218,198.331,899600002.0
2005-02-14 18:50:00,198.36,198.429,198.294,198.374,1206200006.0
2005-02-14 18:55:00,198.386,198.496,198.354,198.469,1076300001.0
2005-02-14 19:00:00,198.445,198.501,198.413,198.413,771000000.0
2005-02-14 19:05:00,198.448,198.464,198.376,198.427,1365100001.0
2005-02-14 19:10:00,198.448,198.526,198.423,198.465,703999998.0
2005-02-14 19:15:00,198.479,198.541,198.433,198.485,758100000.0
2005-02-14 19:20:00,198.491,198.517,198.412,198.434,1168100007.0
2005-02-14 19:25:00,198.423,198.482,198.374,198.482,1132099998.0
2005-02-14 19:30:00,198.492,198.553,198.446,198.51,1243300001.0
2005-02-14 19:35:00,198.491,198.573,198.45,198.556,1144099997.0
2005-02-14 19:40:00,198.562,198.633,198.523,198.555,1045800000.0
2005-02-14 19:45:00,198.564,198.596,198.514,198.59,629500001.0
2005-02-14 19:50:00,198.592,198.644,198.493,198.535,876900001.0
2005-02-14 19:55:00,198.543,198.554,198.456,198.542,887299998.0
2005-02-14 20:00:00,198.533,198.628,198.499,198.585,584000000.0
2005-02-14 20:05:00,198.584,198.612,198.479,198.521,748299998.0
2005-02-14 20:10:00,198.526,198.57,198.526,198.543,1364200004.0
2005-02-14 20:15:00,198.553,198.573,198.486,198.54,850500000.0
2005-02-14 20:20:00,198.532,198.574,198.497,198.541,1088299998.0
2005-02-14 20:25:00,198.562,198.581,198.507,198.507,1622299998.0
2005-02-14 20:30:00,198.538,198.56,198.393,198.493,1802899998.0
2005-02-14 20:35:00,198.498,198.542,198.445,198.508,775899999.0
2005-02-14 20:40:00,198.536,198.536,198.452,198.525,1518900002.0
2005-02-14 20:45:00,198.525,198.548,198.451,198.473,1013900002.0
2005-02-14 20:50:00,198.465,198.488,198.399,198.43,1122500006.0
2005-02-14 20:55:00,198.447,198.47,198.386,198.441,1719600000.0
2005-02-14 21:00:00,198.458,198.458,198.359,198.39,1636199996.0
2005-02-14 21:05:00,198.411,198.455,198.339,198.35,795500001.0
2005-02-14 21:10:00,198.342,198.425,198.305,198.385,805300000.0
2005-02-14 21:15:00,198.38,198.406,198.33,198.383,1097500001.0
2005-02-14 21:20:00,198.395,198.432,198.35,198.405,1142999998.0
2005-02-14 21:25:00,198.41,198.442,198.366,198.431,769500005.0
2005-02-14 21:30:00,198.424,198.511,198.378,198.453,578100001.0
2005-02-14 21:35:00,198.424,198.643,198.405,198.621,436699999.0
2005-02-14 21:40:00,198.658,198.683,198.625,198.665,491599998.0
2005-02-14 21:45:00,198.658,198.661,198.544,198.576,439999999.0
2005-02-14 21:50:00,198.612,198.613,198.542,198.595,318399999.0
2005-02-14 21:55:00,198.587,198.636,198.567,198.618,396499999.0
2005-02-14 22:00:00,198.627,198.647,198.568,198.646,891900000.0
2005-02-14 22:05:00,198.605,198.622,198.504,198.542,235500000.0
2005-02-14 22:10:00,198.5,198.522,198.416,198.468,332799999.0
2005-02-14 22:15:00,198.449,198.509,198.416,198.464,551599999.0
2005-02-14 22:20:00,198.457,198.494,198.407,198.485,304999999.0
2005-02-14 22:25:00,198.456,198.478,198.419,198.437,620899995.0
2005-02-14 22:30:00,198.417,198.488,198.389,198.451,753600001.0
2005-02-14 22:35:00,198.461,198.475,198.405,198.458,370900001.0
2005-02-14 22:40:00,198.482,198.498,198.442,198.472,356099997.0
2005-02-14 22:45:00,198.493,198.537,198.409,198.537,415499997.0
2005-02-14 22:50:00,198.561,198.564,198.515,198.545,307599999.0
2005-02-14 22:55:00,198.519,198.569,198.492,198.524,337100001.0
2005-02-14 23:00:00,198.516,198.546,198.453,198.524,211199999.0
2005-02-14 23:05:00,198.491,198.543,198.453,198.521,159400000.0
2005-02-14 23:10:00,198.542,198.542,198.466,198.518,234699999.0
2005-02-14 23:15:00,198.501,198.531,198.462,198.505,224599998.0
2005-02-14 23:20:00,198.529,198.586,198.503,198.521,274400001.0
2005-02-14 23:25:00,198.532,198.539,198.48,198.505,239799999.0
2005-02-14 23:30:00,198.532,198.567,198.461,198.496,274200000.0
2005-02-14 23:35:00,198.503,198.531,198.446,198.529,265399999.0
2005-02-14 23:40:00,198.542,198.554,198.477,198.487,263400000.0
2005-02-14 23:45:00,198.495,198.495,198.439,198.458,264799999.0
2005-02-14 23:50:00,198.439,198.442,198.352,198.41,231400000.0
2005-02-14 23:55:00,198.409,198.43,198.328,198.342,302100001.0
2005-02-15 00:00:00,198.36,198.415,198.302,198.38,261500000.0
2005-02-15 00:05:00,198.38,198.38,198.324,198.353,304599999.0
2005-02-15 00:10:00,198.32,198.413,198.316,198.36,348100002.0
2005-02-15 00:15:00,198.361,198.397,198.338,198.357,266099998.0
2005-02-15 00:20:00,198.349,198.405,198.328,198.349,255799999.0
2005-02-15 00:25:00,198.392,198.392,198.289,198.323,228100000.0
2005-02-15 00:30:00,198.3,198.308,198.225,198.281,258700000.0
2005-02-15 00:35:00,198.223,198.257,198.159,198.238,196300000.0
2005-02-15 00:40:00,198.236,198.266,198.159,198.238,204700001.0
2005-02-15 00:45:00,198.239,198.27,198.16,198.243,201700000.0
2005-02-15 00:50:00,198.266,198.287,198.173,198.234,257500000.0
2005-02-15 00:55:00,198.254,198.3,198.22,198.277,242400001.0
2005-02-15 01:00:00,198.287,198.321,198.254,198.271,241700000.0
2005-02-15 01:05:00,198.247,198.337,198.247,198.319,202799999.0
2005-02-15 01:10:00,198.315,198.332,198.23,198.243,313599999.0
2005-02-15 01:15:00,198.301,198.301,198.224,198.285,233000000.0
2005-02-15 01:20:00,198.278,198.287,198.223,198.259,320000002.0
2005-02-15 01:25:00,198.243,198.28,198.199,198.259,240299998.0
2005-02-15 01:30:00,198.246,198.322,198.214,198.254,319599999.0
2005-02-15 01:35:00,198.278,198.304,198.241,198.268,220299999.0
2005-02-15 01:40:00,198.304,198.476,198.294,198.465,288800003.0
2005-02-15 01:45:00,198.431,198.463,198.33,198.377,238500000.0
2005-02-15 01:50:00,198.353,198.37,198.279,198.334,255000000.0
2005-02-15 01:55:00,198.369,198.424,198.322,198.322,214000001.0
2005-02-15 02:00:00,198.316,198.437,198.299,198.423,280899999.0
2005-02-15 02:05:00,198.432,198.453,198.355,198.355,253600000.0
2005-02-15 02:10:00,198.4,198.438,198.342,198.406,375200002.0
2005-02-15 02:15:00,198.378,198.474,198.378,198.452,318499999.0
2005-02-15 02:20:00,198.473,198.53,198.436,198.478,214399999.0
2005-02-15 02:25:00,198.489,198.535,198.455,198.515,209400000.0
2005-02-15 02:30:00,198.529,198.547,198.394,198.444,247700001.0
2005-02-15 02:35:00,198.439,198.483,198.385,198.394,316600002.0
2005-02-15 02:40:00,198.414,198.481,198.371,198.446,237999998.0
2005-02-15 02:45:00,198.441,198.458,198.358,198.4,274100000.0
2005-02-15 02:50:00,198.372,198.429,198.319,198.426,262600000.0
2005-02-15 02:55:00,198.417,198.477,198.368,198.477,284600002.0
2005-02-15 03:00:00,198.458,198.558,198.451,198.514,215699999.0
2005-02-15 03:05:00,198.525,198.556,198.477,198.518,263799999.0
2005-02-15 03:10:00,198.514,198.595,198.492,198.492,251699997.0
2005-02-15 03:15:00,198.511,198.528,198.424,198.456,228000000.0
2005-02-15 03:20:00,198.454,198.519,198.391,198.519,300699998.0
2005-02-15 03:25:00,198.498,198.521,198.471,198.509,212500001.0
2005-02-15 03:30:00,198.516,198.539,198.471,198.5,207400000.0
2005-02-15 03:35:00,198.502,198.531,198.444,198.504,219000001.0
2005-02-15 03:40:00,198.466,198.49,198.434,198.486,276900001.0
2005-02-15 03:45:00,198.467,198.519,198.433,198.467,266700000.0
2005-02-15 03:50:00,198.499,198.617,198.497,198.592,257699998.0
2005-02-15 03:55:00,198.612,198.717,198.542,198.699,292400001.0
2005-02-15 04:00:00,198.676,198.685,198.632,198.665,281600002.0
2005-02-15 04:05:00,198.679,198.689,198.606,198.637,329699999.0
2005-02-15 04:10:00,198.651,198.716,198.606,198.714,216599999.0
2005-02-15 04:15:00,198.703,198.736,198.659,198.715,211600002.0
2005-02-15 04:20:00,198.695,198.705,198.623,198.641,252699999.0
2005-02-15 04:25:00,198.655,198.74,198.635,198.635,295099998.0
2005-02-15 04:30:00,198.637,198.637,198.495,198.517,316400000.0
2005-02-15 04:35:00,198.535,198.555,198.477,198.537,245500002.0
2005-02-15 04:40:00,198.486,198.524,198.464,198.495,303400001.0
2005-02-15 04:45:00,198.478,198.524,198.464,198.524,225800001.0
2005-02-15 04:50:00,198.517,198.546,198.472,198.532,334600001.0
2005-02-15 04:55:00,198.54,198.567,198.45,198.47,277400002.0
2005-02-15 05:00:00,198.49,198.49,198.428,198.465,257899998.0
2005-02-15 05:05:00,198.468,198.487,198.414,198.472,239000000.0
2005-02-15 05:10:00,198.491,198.491,198.4,198.401,256499999.0
2005-02-15 05:15:00,198.467,198.49,198.386,198.474,231099999.0
2005-02-15 05:20:00,198.485,198.541,198.442,198.52,251700000.0
2005-02-15 05:25:00,198.55,198.558,198.46,198.503,292900000.0
2005-02-15 05:30:00,198.517,198.538,198.462,198.502,317900003.0
2005-02-15 05:35:00,198.503,198.532,198.474,198.52,258700001.0
2005-02-15 05:40:00,198.495,198.527,198.46,198.497,223500001.0
2005-02-15 05:45:00,198.508,198.537,198.444,198.537,275900000.0
2005-02-15 05:50:00,198.498,198.555,198.467,198.503,278500000.0
2005-02-15 05:55:00,198.511,198.529,198.461,198.52,353799999.0
2005-02-15 06:00:00,198.52,198.543,198.458,198.515,220800000.0
2005-02-15 06:05:00,198.535,198.535,198.443,198.48,233699999.0
2005-02-15 06:10:00,198.505,198.586,198.452,198.583,340899998.0
2005-02-15 06:15:00,198.572,198.572,198.439,198.483,300500001.0
2005-02-15 06:20:00,198.532,198.542,198.499,198.499,294099999.0
2005-02-15 06:25:00,198.51,198.541,198.474,198.533,303700001.0
2005-02-15 06:30:00,198.518,198.531,198.452,198.482,218600001.0
2005-02-15 06:35:00,198.456,198.515,198.456,198.486,198399999.0
2005-02-15 06:40:00,198.493,198.514,198.459,198.47,264400000.0
2005-02-15 06:45:00,198.454,198.488,198.42,198.478,270499997.0
2005-02-15 06:50:00,198.455,198.531,198.452,198.516,222500001.0
2005-02-15 06:55:00,198.528,198.537,198.443,198.522,251900003.0
2005-02-15 07:00:00,198.501,198.516,198.442,198.511,261700000.0
2005-02-15 07:05:00,198.499,198.514,198.454,198.477,266300001.0
2005-02-15 07:10:00,198.48,198.501,198.428,198.483,226100000.0
2005-02-15 07:15:00,198.494,198.52,198.426,198.47,209700000.0
2005-02-15 07:20:00,198.463,198.463,198.341,198.366,288499998.0
2005-02-15 07:25:00,198.362,198.407,198.351,198.377,369100004.0
2005-02-15 07:30:00,198.343,198.419,198.329,198.35,230700000.0
2005-02-15 07:35:00,198.395,198.417,198.303,198.323,298600003.0
2005-02-15 07:40:00,198.326,198.351,198.271,198.327,240200000.0
2005-02-15 07:45:00,198.334,198.365,198.307,198.361,256599997.0
2005-02-15 07:50:00,198.351,198.351,198.275,198.286,291199999.0
2005-02-15 07:55:00,198.292,198.377,198.275,198.372,251999999.0
2005-02-15 08:00:00,198.365,198.367,198.283,198.318,273800002.0
2005-02-15 08:05:00,198.313,198.335,198.263,198.298,252700001.0
2005-02-15 08:10:00,198.305,198.319,198.267,198.284,225999999.0
2005-02-15 08:15:00,198.264,198.338,198.263,198.276,269999998.0
2005-02-15 08:20:00,198.264,198.302,198.259,198.302,252700001.0
2005-02-15 08:25:00,198.31,198.433,198.3,198.404,265400000.0
2005-02-15 08:30:00,198.391,198.404,198.355,198.402,277399999.0
2005-02-15 08:35:00,198.365,198.381,198.259,198.259,301400001.0
2005-02-15 08:40:00,198.253,198.307,198.236,198.278,182900000.0
2005-02-15 08:45:00,198.258,198.301,198.243,198.274,193600000.0
2005-02-15 08:50:00,198.285,198.294,198.153,198.153,230700000.0
2005-02-15 08:55:00,198.129,198.315,198.128,198.218,170000001.0
2005-02-15 09:00:00,198.209,198.271,198.131,198.131,199299999.0
2005-02-15 09:05:00,198.14,198.198,198.129,198.141,239400001.0
2005-02-15 09:10:00,198.147,198.176,198.048,198.08,278600001.0
2005-02-15 09:15:00,198.116,198.171,198.034,198.151,300200002.0
2005-02-15 09:20:00,198.192,198.21,198.151,198.2,267000002.0
2005-02-15 09:25:00,198.197,198.204,198.144,198.166,230000001.0
2005-02-15 09:30:00,198.14,198.199,198.096,198.199,250500002.0
2005-02-15 09:35:00,198.185,198.31,198.185,198.26,260499998.0
2005-02-15 09:40:00,198.255,198.308,198.186,198.2,288200000.0
2005-02-15 09:45:00,198.228,198.228,198.143,198.143,265399999.0
2005-02-15 09:50:00,198.15,198.201,198.115,198.123,219599999.0
2005-02-15 09:55:00,198.135,198.187,198.11,198.173,263000000.0
2005-02-15 10:00:00,198.153,198.221,198.13,198.155,256699999.0
2005-02-15 10:05:00,198.17,198.17,198.106,198.136,244499998.0
2005-02-15 10:10:00,198.133,198.208,198.109,198.203,222500002.0
2005-02-15 10:15:00,198.2,198.25,198.178,198.23,227300000.0
2005-02-15 10:20:00,198.222,198.274,198.176,198.184,307900001.0
2005-02-15 10:25:00,198.183,198.204,198.134,198.196,224300000.0
2005-02-15 10:30:00,198.215,198.287,198.204,198.23,340100000.0
2005-02-15 10:35:00,198.208,198.31,198.202,198.246,258199998.0
2005-02-15 10:40:00,198.271,198.353,198.259,198.313,265300002.0
2005-02-15 10:45:00,198.344,198.353,198.221,198.251,321800002.0
2005-02-15 10:50:00,198.224,198.353,198.224,198.332,178000001.0
2005-02-15 10:55:00,198.321,198.397,198.295,198.361,244400001.0
2005-02-15 11:00:00,198.335,198.425,198.296,198.323,298400002.0
2005-02-15 11:05:00,198.306,198.363,198.283,198.288,194800001.0
2005-02-15 11:10:00,198.262,198.346,198.233,198.337,253500001.0
2005-02-15 11:15:00,198.31,198.312,198.168,198.194,238400001.0
2005-02-15 11:20:00,198.182,198.252,198.149,198.222,205900000.0
2005-02-15 11:25:00,198.22,198.246,198.135,198.152,289600000.0
2005-02-15 11:30:00,198.218,198.285,197.974,198.018,193300000.0
2005-02-15 11:35:00,197.987,198.012,197.894,197.965,256600000.0
2005-02-15 11:40:00,197.943,198.094,197.943,198.069,281500001.0
2005-02-15 11:45:00,198.056,198.236,198.039,198.22,291399998.0
2005-02-15 11:50:00,198.195,198.319,198.183,198.221,307800001.0
2005-02-15 11:55:00,198.188,198.243,198.152,198.162,199400000.0
2005-02-15 12:00:00,198.182,198.233,198.108,198.12,249900000.0
2005-02-15 12:05:00,198.092,198.105,197.999,197.999,276800000.0
2005-02-15 12:10:00,198.021,198.045,197.856,197.856,239599999.0
2005-02-15 12:15:00,197.851,197.881,197.794,197.863,366800001.0
2005-02-15 12:20:00,197.881,197.95,197.861,197.907,272900000.0
2005-02-15 12:25:00,197.911,198.081,197.902,198.042,249800000.0
2005-02-15 12:30:00,198.019,198.048,197.968,197.97,259100001.0
2005-02-15 12:35:00,197.99,198.065,197.928,198.06,393499999.0
2005-02-15 12:40:00,198.052,198.089,197.987,198.015,277500002.0
2005-02-15 12:45:00,198.012,198.046,197.916,197.926,236000000.0
2005-02-15 12:50:00,197.927,197.943,197.765,197.788,248800000.0
2005-02-15 12:55:00,197.784,197.834,197.748,197.797,239800002.0
2005-02-15 13:00:00,197.798,197.897,197.798,197.856,223899999.0
2005-02-15 13:05:00,197.853,197.853,197.789,197.828,212700000.0
2005-02-15 13:10:00,197.825,197.884,197.792,197.88,250400000.0
2005-02-15 13:15:00,197.889,197.922,197.856,197.876,293499999.0
2005-02-15 13:20:00,197.899,197.911,197.843,197.895,205300000.0
2005-02-15 13:25:00,197.889,197.906,197.791,197.796,245700002.0
2005-02-15 13:30:00,197.781,197.812,197.699,197.73,255699999.0
2005-02-15 13:35:00,197.711,197.74,197.67,197.695,335599999.0
2005-02-15 13:40:00,197.697,197.756,197.68,197.727,268800001.0
2005-02-15 13:45:00,197.716,197.752,197.695,197.727,338099999.0
2005-02-15 13:50:00,197.731,197.795,197.724,197.795,219299999.0
2005-02-15 13:55:00,197.806,197.934,197.788,197.934,253200000.0
2005-02-15 14:00:00,197.906,198.077,197.878,198.043,204800000.0
2005-02-15 14:05:00,198.024,198.09,197.994,198.065,247500002.0
2005-02-15 14:10:00,198.039,198.067,197.967,197.994,229700000.0
2005-02-15 14:15:00,198.015,198.015,197.916,197.943,255100000.0
2005-02-15 14:20:00,197.924,197.943,197.859,197.859,177599999.0
2005-02-15 14:25:00,197.871,197.9,197.842,197.9,344500003.0
2005-02-15 14:30:00,197.902,197.916,197.86,197.916,216599999.0
2005-02-15 14:35:00,197.918,197.998,197.9,197.927,228400000.0
2005-02-15 14:40:00,197.952,198.001,197.901,198.001,220500000.0
2005-02-15 14:45:00,197.961,198.05,197.906,197.939,226799999.0
2005-02-15 14:50:00,197.95,197.999,197.91,197.986,258000001.0
2005-02-15 14:55:00,197.997,198.021,197.914,197.914,222100000.0
2005-02-15 15:00:00,197.962,197.984,197.852,197.938,252700000.0
2005-02-15 15:05:00,197.943,198.075,197.931,198.072,178500000.0
2005-02-15 15:10:00,197.988,198.159,197.987,198.114,232399998.0
2005-02-15 15:15:00,198.126,198.13,197.889,197.889,219499999.0
2005-02-15 15:20:00,197.915,198.395,197.915,198.371,222899999.0
2005-02-15 15:25:00,198.329,198.337,198.14,198.207,276800000.0
2005-02-15 15:30:00,198.225,198.355,198.172,198.25,290599998.0
2005-02-15 15:35:00,198.35,198.45,198.279,198.339,317599999.0
2005-02-15 15:40:00,198.339,198.362,198.28,198.298,200600000.0
2005-02-15 15:45:00,198.292,198.314,198.161,198.292,219400000.0
2005-02-15 15:50:00,198.335,198.358,198.248,198.267,262599998.0
2005-02-15 15:55:00,198.251,198.277,198.189,198.222,250999999.0
2005-02-15 16:00:00,198.228,198.306,197.981,198.078,248900001.0
2005-02-15 16:05:00,198.122,198.122,197.908,198.078,161200000.0
2005-02-15 16:10:00,198.045,198.117,197.92,197.952,217799999.0
2005-02-15 16:15:00,197.934,198.024,197.876,197.977,289900001.0
2005-02-15 16:20:00,198.002,198.09,197.907,197.907,266499999.0
2005-02-15 16:25:00,197.888,197.888,197.761,197.816,258000001.0
2005-02-15 16:30:00,197.807,197.94,197.763,197.893,326599999.0
2005-02-15 16:35:00,197.874,197.897,197.764,197.827,262699999.0
2005-02-15 16:40:00,197.82,197.903,197.793,197.83,246999999.0
2005-02-15 16:45:00,197.842,197.963,197.827,197.942,226100000.0
2005-02-15 16:50:00,197.94,197.982,197.866,197.872,298399999.0
2005-02-15 16:55:00,197.859,197.906,197.814,197.895,289700000.0
2005-02-15 17:00:00,197.893,197.899,197.762,197.78,238200001.0
2005-02-15 17:05:00,197.77,197.798,197.731,197.731,247500000.0
2005-02-15 17:10:00,197.72,197.742,197.524,197.627,338199999.0
2005-02-15 17:15:00,197.651,197.772,197.62,197.72,242999999.0
2005-02-15 17:20:00,197.724,197.844,197.724,197.812,370599999.0
2005-02-15 17:25:00,197.772,197.889,197.731,197.881,253899999.0
2005-02-15 17:30:00,197.855,197.87,197.72,197.728,249800000.0
2005-02-15 17:35:00,197.715,197.783,197.691,197.783,263400000.0
2005-02-15 17:40:00,197.807,197.826,197.683,197.697,241500001.0
2005-02-15 17:45:00,197.719,197.742,197.672,197.682,252800002.0
2005-02-15 17:50:00,197.69,197.695,197.603,197.603,190900000.0
2005-02-15 17:55:00,197.58,197.58,197.461,197.506,254700001.0
2005-02-15 18:00:00,197.54,197.606,197.464,197.56,2338600001.0
2005-02-15 18:05:00,197.579,197.651,197.522,197.631,3394700006.0
2005-02-15 18:10:00,197.64,197.683,197.536,197.643,2294800001.0
2005-02-15 18:15:00,197.634,197.634,197.399,197.437,2642499997.0
2005-02-15 18:20:00,197.449,197.449,197.178,197.302,3156899998.0
2005-02-15 18:25:00,197.317,197.354,197.218,197.274,2128199998.0
2005-02-15 18:30:00,197.276,197.305,197.213,197.265,2046799996.0
2005-02-15 18:35:00,197.275,197.304,197.177,197.22,1274999999.0
2005-02-15 18:40:00,197.208,197.344,197.178,197.317,1367700003.0
2005-02-15 18:45:00,197.31,197.351,197.275,197.335,745200000.0
2005-02-15 18:50:00,197.349,197.401,197.295,197.334,1059500000.0
2005-02-15 18:55:00,197.331,197.493,197.316,197.49,1116000003.0
2005-02-15 19:00:00,197.449,197.485,197.367,197.399,876400001.0
2005-02-15 19:05:00,197.391,197.468,197.352,197.36,1449700001.0
2005-02-15 19:10:00,197.367,197.417,197.347,197.398,681300002.0
2005-02-15 19:15:00,197.404,197.456,197.332,197.392,840599998.0
2005-02-15 19:20:00,197.392,197.475,197.357,197.456,967300002.0
2005-02-15 19:25:00,197.449,197.457,197.364,197.422,1222899997.0
2005-02-15 19:30:00,197.435,197.485,197.339,197.415,1148499997.0
2005-02-15 19:35:00,197.401,197.45,197.28,197.315,1040499997.0
2005-02-15 19:40:00,197.343,197.438,197.31,197.366,1002200002.0
2005-02-15 19:45:00,197.375,197.608,197.362,197.539,770799996.0
2005-02-15 19:50:00,197.55,197.597,197.52,197.539,803899997.0
2005-02-15 19:55:00,197.515,197.613,197.467,197.609,836200000.0
2005-02-15 20:00:00,197.616,197.622,197.456,197.456,660300002.0
2005-02-15 20:05:00,197.435,197.552,197.413,197.552,774500000.0
2005-02-15 20:10:00,197.55,197.651,197.507,197.625,1325099999.0
2005-02-15 20:15:00,197.634,197.662,197.515,197.584,951500000.0
2005-02-15 20:20:00,197.562,197.619,197.505,197.575,956700000.0
2005-02-15 20:25:00,197.581,197.634,197.554,197.61,1645400000.0
2005-02-15 20:30:00,197.594,197.641,197.501,197.641,1886800001.0
2005-02-15 20:35:00,197.62,197.641,197.545,197.585,818899997.0
2005-02-15 20:40:00,197.608,197.619,197.556,197.596,1400399998.0
2005-02-15 20:45:00,197.592,197.679,197.548,197.563,885600000.0
2005-02-15 20:50:00,197.568,197.609,197.482,197.54,1031099995.0
2005-02-15 20:55:00,197.546,197.575,197.486,197.575,1722100003.0
2005-02-15 21:00:00,197.553,197.59,197.488,197.587,1365900004.0
2005-02-15 21:05:00,197.558,197.606,197.515,197.573,793699996.0
2005-02-15 21:10:00,197.544,197.603,197.504,197.563,756200000.0
2005-02-15 21:15:00,197.575,197.649,197.521,197.621,1125199999.0
2005-02-15 21:20:00,197.604,197.675,197.576,197.604,1187000003.0
2005-02-15 21:25:00,197.608,197.636,197.552,197.623,820800005.0
2005-02-15 21:30:00,197.632,197.793,197.586,197.793,511799997.0
2005-02-15 21:35:00,197.809,197.838,197.767,197.812,371399998.0
2005-02-15 21:40:00,197.814,197.847,197.722,197.766,533000002.0
2005-02-15 21:45:00,197.799,197.898,197.782,197.866,459599998.0
2005-02-15 21:50:00,197.918,198.015,197.9,197.955,358099999.0
2005-02-15 21:55:00,197.955,197.977,197.888,197.895,412100003.0
2005-02-15 22:00:00,197.875,197.897,197.75,197.822,791900000.0
2005-02-15 22:05:00,197.81,197.854,197.756,197.821,344000001.0
2005-02-15 22:10:00,197.808,197.854,197.749,197.797,366900000.0
2005-02-15 22:15:00,197.821,197.91,197.795,197.89,688199997.0
2005-02-15 22:20:00,197.931,198.033,197.931,197.968,333899999.0
2005-02-15 22:25:00,197.982,198.001,197.927,198.001,429400000.0
2005-02-15 22:30:00,197.986,198.043,197.939,198.043,706199999.0
2005-02-15 22:35:00,198.063,198.082,197.986,198.009,314099999.0
2005-02-15 22:40:00,198.053,198.053,197.941,197.967,457300000.0
2005-02-15 22:45:00,197.978,198.006,197.908,197.978,403400002.0
2005-02-15 22:50:00,197.977,198.013,197.941,197.979,410400001.0
2005-02-15 22:55:00,197.959,198.023,197.955,197.99,369300000.0
2005-02-15 23:00:00,197.991,198.05,197.955,197.998,250200000.0
2005-02-15 23:05:00,198.026,198.031,197.951,197.974,194000001.0
2005-02-15 23:10:00,197.969,198.014,197.932,198.014,235700000.0
2005-02-15 23:15:00,197.968,198.018,197.952,198.007,344800001.0
2005-02-15 23:20:00,198.019,198.052,197.984,198.02,363600002.0
2005-02-15 23:25:00,198.021,198.073,197.992,198.0,224799999.0
2005-02-15 23:30:00,198.022,198.089,197.983,198.062,271299999.0
2005-02-15 23:35:00,198.077,198.142,198.053,198.092,263399998.0
2005-02-15 23:40:00,198.106,198.122,198.057,198.086,251900000.0
2005-02-15 23:45:00,198.095,198.124,198.009,198.01,228700002.0
2005-02-15 23:50:00,198.074,198.105,198.004,198.032,252800000.0
2005-02-15 23:55:00,198.032,198.086,198.025,198.042,236900000.0
2005-02-16 00:00:00,198.052,198.066,197.999,198.032,179600000.0
2005-02-16 00:05:00,198.035,198.078,197.981,198.035,241100001.0
2005-02-16 00:10:00,198.021,198.021,197.953,198.001,297800001.0
2005-02-16 00:15:00,197.991,198.012,197.945,197.999,271700001.0
2005-02-16 00:20:00,197.956,197.98,197.898,197.907,265300000.0
2005-02-16 00:25:00,197.876,197.971,197.855,197.878,247700000.0
2005-02-16 00:30:00,197.878,197.931,197.86,197.931,258500001.0
2005-02-16 00:35:00,197.872,197.926,197.835,197.859,213500001.0
2005-02-16 00:40:00,197.846,197.928,197.798,197.879,225399999.0
2005-02-16 00:45:00,197.921,197.94,197.862,197.896,246599996.0
2005-02-16 00:50:00,197.939,197.947,197.866,197.92,282500000.0
2005-02-16 00:55:00,197.939,198.024,197.91,197.923,290899999.0
2005-02-16 01:00:00,197.925,198.142,197.911,198.113,314000000.0
2005-02-16 01:05:00,198.114,198.137,197.994,197.998,282700000.0
2005-02-16 01:10:00,198.013,198.121,198.013,198.034,285000001.0
2005-02-16 01:15:00,198.073,198.107,198.054,198.087,208700000.0
2005-02-16 01:20:00,198.092,198.095,197.977,198.001,270900001.0
2005-02-16 01:25:00,197.992,198.061,197.992,198.023,249900001.0
2005-02-16 01:30:00,198.034,198.047,197.884,197.917,284900001.0
2005-02-16 01:35:00,197.9,197.99,197.898,197.975,262600002.0
2005-02-16 01:40:00,197.968,198.011,197.937,197.986,271400000.0
2005-02-16 01:45:00,198.0,198.015,197.901,197.957,297400002.0
2005-02-16 01:50:00,198.057,198.311,198.003,198.103,306099999.0
2005-02-16 01:55:00,198.094,198.206,198.048,198.157,236800001.0
2005-02-16 02:00:00,198.156,198.235,198.11,198.217,225300001.0
2005-02-16 02:05:00,198.239,198.245,198.108,198.15,217599999.0
2005-02-16 02:10:00,198.13,198.221,198.088,198.138,223600001.0
2005-02-16 02:15:00,198.187,198.204,198.131,198.171,300100000.0
2005-02-16 02:20:00,198.179,198.22,198.129,198.156,238600000.0
2005-02-16 02:25:00,198.161,198.162,198.088,198.141,246100000.0
2005-02-16 02:30:00,198.142,198.183,198.072,198.122,223500000.0
2005-02-16 02:35:00,198.121,198.14,198.045,198.086,315199999.0
2005-02-16 02:40:00,198.069,198.171,198.063,198.168,323999998.0
2005-02-16 02:45:00,198.146,198.178,198.054,198.08,263600001.0
2005-02-16 02:50:00,198.093,198.17,198.018,198.17,329500002.0
2005-02-16 02:55:00,198.148,198.177,198.056,198.09,283499998.0
2005-02-16 03:00:00,198.097,198.222,198.097,198.197,320800001.0
2005-02-16 03:05:00,198.167,198.193,198.113,198.132,286900000.0
2005-02-16 03:10:00,198.108,198.139,198.05,198.107,330000001.0
2005-02-16 03:15:00,198.119,198.133,198.059,198.098,242199998.0
2005-02-16 03:20:00,198.07,198.124,198.021,198.114,279099999.0
2005-02-16 03:25:00,198.108,198.187,198.099,198.184,236100000.0
2005-02-16 03:30:00,198.194,198.214,198.082,198.138,299000000.0
2005-02-16 03:35:00,198.124,198.16,198.083,198.154,221799999.0
2005-02-16 03:40:00,198.153,198.166,198.099,198.119,285499999.0
2005-02-16 03:45:00,198.114,198.143,198.043,198.043,333000002.0
2005-02-16 03:50:00,198.056,198.112,198.024,198.112,209600000.0
2005-02-16 03:55:00,198.098,198.127,198.029,198.115,183900000.0
2005-02-16 04:00:00,198.088,198.123,198.053,198.053,271500000.0
2005-02-16 04:05:00,198.075,198.18,198.066,198.154,319100001.0
2005-02-16 04:10:00,198.172,198.188,198.099,198.115,243899999.0
2005-02-16 04:15:00,198.119,198.168,198.099,198.168,204899999.0
2005-02-16 04:20:00,198.164,198.203,198.108,198.185,276100000.0
2005-02-16 04:25:00,198.156,198.222,198.128,198.206,202199998.0
2005-02-16 04:30:00,198.239,198.31,198.172,198.298,227500001.0
2005-02-16 04:35:00,198.279,198.305,198.243,198.3,234799998.0
2005-02-16 04:40:00,198.286,198.306,198.228,198.278,262199999.0
2005-02-16 04:45:00,198.243,198.305,198.228,198.267,190299999.0
2005-02-16 04:50:00,198.303,198.375,198.295,198.357,324299998.0
2005-02-16 04:55:00,198.323,198.426,198.302,198.412,310600000.0
2005-02-16 05:00:00,198.423,198.473,198.394,198.466,251800002.0
2005-02-16 05:05:00,198.468,198.485,198.405,198.478,215600001.0
2005-02-16 05:10:00,198.489,198.493,198.432,198.481,274500000.0
2005-02-16 05:15:00,198.464,198.597,198.449,198.555,240400000.0
2005-02-16 05:20:00,198.572,198.572,198.381,198.46,264399997.0
2005-02-16 05:25:00,198.447,198.473,198.405,198.446,310500000.0
2005-02-16 05:30:00,198.477,198.482,198.408,198.408,264400002.0
2005-02-16 05:35:00,198.441,198.484,198.375,198.375,213400001.0
2005-02-16 05:40:00,198.399,198.422,198.335,198.384,253300000.0
2005-02-16 05:45:00,198.4,198.422,198.358,198.422,250000000.0
2005-02-16 05:50:00,198.373,198.43,198.37,198.43,187000000.0
2005-02-16 05:55:00,198.429,198.43,198.341,198.388,313899999.0
2005-02-16 06:00:00,198.386,198.403,198.329,198.375,165600000.0
2005-02-16 06:05:00,198.379,198.402,198.334,198.364,283900000.0
2005-02-16 06:10:00,198.391,198.425,198.359,198.382,275100003.0
2005-02-16 06:15:00,198.39,198.413,198.312,198.356,231900000.0
2005-02-16 06:20:00,198.354,198.43,198.33,198.388,257800001.0
2005-02-16 06:25:00,198.397,198.423,198.335,198.359,299500001.0
2005-02-16 06:30:00,198.346,198.486,198.321,198.45,189700000.0
2005-02-16 06:35:00,198.446,198.546,198.435,198.514,184900000.0
2005-02-16 06:40:00,198.498,198.558,198.483,198.501,254299999.0
2005-02-16 06:45:00,198.509,198.536,198.456,198.49,262400000.0
2005-02-16 06:50:00,198.506,198.595,198.506,198.567,358900000.0
2005-02-16 06:55:00,198.54,198.602,198.515,198.554,221000001.0
2005-02-16 07:00:00,198.544,198.604,198.526,198.571,241500000.0
2005-02-16 07:05:00,198.584,198.747,198.583,198.747,279199999.0
2005-02-16 07:10:00,198.749,198.815,198.713,198.713,278599999.0
2005-02-16 07:15:00,198.714,198.868,198.703,198.816,248500001.0
2005-02-16 07:20:00,198.786,198.902,198.782,198.869,267299998.0
2005-02-16 07:25:00,198.868,198.889,198.784,198.82,309900002.0
2005-02-16 07:30:00,198.83,198.83,198.756,198.771,211599999.0
2005-02-16 07:35:00,198.795,198.922,198.781,198.871,260499999.0
2005-02-16 07:40:00,198.893,198.893,198.789,198.789,214699998.0
2005-02-16 07:45:00,198.807,198.831,198.782,198.831,217600000.0
2005-02-16 07:50:00,198.845,198.991,198.748,198.939,247299998.0
2005-02-16 07:55:00,198.885,198.987,198.848,198.901,347799999.0
2005-02-16 08:00:00,198.879,198.901,198.817,198.88,233800001.0
2005-02-16 08:05:00,198.853,198.959,198.85,198.913,237200000.0
2005-02-16 08:10:00,198.924,198.97,198.882,198.907,281099999.0
2005-02-16 08:15:00,198.886,199.016,198.864,198.937,243500001.0
2005-02-16 08:20:00,198.939,198.955,198.889,198.912,265699999.0
2005-02-16 08:25:00,198.877,198.895,198.816,198.862,210600000.0
2005-02-16 08:30:00,198.86,198.877,198.662,198.682,333399999.0
2005-02-16 08:35:00,198.656,198.67,198.59,198.614,294799999.0
2005-02-16 08:40:00,198.621,198.701,198.616,198.657,221400000.0
2005-02-16 08:45:00,198.659,198.746,198.624,198.728,224600001.0
2005-02-16 08:50:00,198.704,198.76,198.685,198.751,257400000.0
2005-02-16 08:55:00,198.757,198.775,198.699,198.719,269000000.0
2005-02-16 09:00:00,198.693,198.796,198.681,198.786,274800002.0
2005-02-16 09:05:00,198.788,198.874,198.781,198.825,235200000.0
2005-02-16 09:10:00,198.83,198.878,198.798,198.812,238700000.0
2005-02-16 09:15:00,198.803,198.826,198.731,198.752,255400000.0
2005-02-16 09:20:00,198.79,198.827,198.729,198.813,270600001.0
2005-02-16 09:25:00,198.806,198.891,198.789,198.812,270800000.0
2005-02-16 09:30:00,198.812,198.862,198.779,198.855,268999999.0
2005-02-16 09:35:00,198.838,198.887,198.812,198.838,218300001.0
2005-02-16 09:40:00,198.842,198.848,198.696,198.731,253400000.0
2005-02-16 09:45:00,198.753,198.774,198.69,198.741,204200000.0
2005-02-16 09:50:00,198.764,198.777,198.692,198.75,228800001.0
2005-02-16 09:55:00,198.734,198.865,198.727,198.8,272699999.0
2005-02-16 10:00:00,198.817,198.847,198.776,198.828,281399999.0
2005-02-16 10:05:00,198.867,198.868,198.738,198.775,231900000.0
2005-02-16 10:10:00,198.776,198.794,198.683,198.791,171100000.0
2005-02-16 10:15:00,198.797,198.797,198.675,198.701,238900000.0
2005-02-16 10:20:00,198.704,198.738,198.662,198.705,264500001.0
2005-02-16 10:25:00,198.688,198.773,198.647,198.75,244199999.0
2005-02-16 10:30:00,198.746,198.824,198.676,198.824,226400000.0
2005-02-16 10:35:00,198.819,198.859,198.75,198.75,279499999.0
2005-02-16 10:40:00,198.808,198.824,198.728,198.734,291199999.0
2005-02-16 10:45:00,198.734,198.782,198.7,198.772,275300001.0
2005-02-16 10:50:00,198.768,198.818,198.722,198.77,293000003.0
2005-02-16 10:55:00,198.762,198.854,198.754,198.844,295700000.0
2005-02-16 11:00:00,198.837,198.855,198.773,198.855,325200001.0
2005-02-16 11:05:00,198.847,198.963,198.804,198.831,238600000.0
2005-02-16 11:10:00,198.828,198.828,198.703,198.734,192600000.0
2005-02-16 11:15:00,198.705,198.886,198.695,198.744,334700001.0
2005-02-16 11:20:00,198.735,198.755,198.676,198.708,219800001.0
2005-02-16 11:25:00,198.699,198.793,198.698,198.785,281499999.0
2005-02-16 11:30:00,198.81,198.969,198.805,198.941,260699999.0
2005-02-16 11:35:00,198.903,198.946,198.832,198.845,277200001.0
2005-02-16 11:40:00,198.827,198.857,198.791,198.819,280300001.0
2005-02-16 11:45:00,198.788,198.896,198.788,198.896,238499999.0
2005-02-16 11:50:00,198.88,198.894,198.816,198.855,306300000.0
2005-02-16 11:55:00,198.86,198.888,198.792,198.887,263800001.0
2005-02-16 12:00:00,198.881,198.894,198.774,198.815,217699998.0
2005-02-16 12:05:00,198.834,198.875,198.825,198.852,260300002.0
2005-02-16 12:10:00,198.875,198.938,198.849,198.923,282300000.0
2005-02-16 12:15:00,198.914,199.001,198.914,198.983,234499998.0
2005-02-16 12:20:00,198.96,198.973,198.9,198.925,240500001.0
2005-02-16 12:25:00,198.921,198.932,198.827,198.876,258500003.0
2005-02-16 12:30:00,198.886,198.904,198.493,198.554,201000000.0
2005-02-16 12:35:00,198.558,198.586,198.258,198.338,278000000.0
2005-02-16 12:40:00,198.373,198.453,198.363,198.391,227000000.0
2005-02-16 12:45:00,198.385,198.413,198.355,198.374,348700000.0
2005-02-16 12:50:00,198.378,198.521,198.348,198.468,255499999.0
2005-02-16 12:55:00,198.482,198.482,198.429,198.45,230000000.0
2005-02-16 13:00:00,198.448,198.487,198.425,198.43,245799999.0
2005-02-16 13:05:00,198.454,198.48,198.322,198.322,257799999.0
2005-02-16 13:10:00,198.316,198.428,198.285,198.407,278100002.0
2005-02-16 13:15:00,198.391,198.412,198.327,198.328,291500001.0
2005-02-16 13:20:00,198.357,198.394,198.284,198.394,249299998.0
2005-02-16 13:25:00,198.373,198.478,198.276,198.318,350100000.0
2005-02-16 13:30:00,198.289,198.323,198.144,198.144,253300000.0
2005-02-16 13:35:00,198.104,198.162,198.048,198.111,282100001.0
2005-02-16 13:40:00,198.084,198.137,198.073,198.133,279900002.0
2005-02-16 13:45:00,198.129,198.141,197.992,198.069,224400002.0
2005-02-16 13:50:00,198.069,198.069,198.012,198.056,234800001.0
2005-02-16 13:55:00,198.049,198.065,198.02,198.04,278700000.0
2005-02-16 14:00:00,198.007,198.052,197.934,198.013,197700000.0
2005-02-16 14:05:00,198.011,198.028,197.913,197.913,208799999.0
2005-02-16 14:10:00,197.905,197.973,197.869,197.965,290799997.0
2005-02-16 14:15:00,197.979,198.02,197.953,197.979,233700000.0
2005-02-16 14:20:00,197.984,198.025,197.928,197.954,254400000.0
2005-02-16 14:25:00,197.971,197.989,197.884,197.94,238500001.0
2005-02-16 14:30:00,197.929,197.953,197.842,197.941,241600000.0
2005-02-16 14:35:00,197.955,198.042,197.923,198.025,265600001.0
2005-02-16 14:40:00,198.034,198.135,197.984,198.135,242300002.0
2005-02-16 14:45:00,198.114,198.133,198.069,198.105,217200001.0
2005-02-16 14:50:00,198.102,198.129,198.06,198.092,307099999.0
2005-02-16 14:55:00,198.086,198.149,198.061,198.097,269500000.0
2005-02-16 15:00:00,198.091,198.092,198.013,198.057,225799999.0
2005-02-16 15:05:00,198.048,198.16,198.041,198.111,285800000.0
2005-02-16 15:10:00,198.128,198.192,198.083,198.105,319199997.0
2005-02-16 15:15:00,198.088,198.148,198.07,198.118,198000000.0
2005-02-16 15:20:00,198.168,198.212,198.072,198.085,261299999.0
2005-02-16 15:25:00,198.116,198.122,197.603,197.603,217700001.0
2005-02-16 15:30:00,197.66,197.833,197.618,197.755,236700001.0
2005-02-16 15:35:00,197.765,197.827,197.675,197.713,187900000.0
2005-02-16 15:40:00,197.673,197.865,197.673,197.797,336100001.0
2005-02-16 15:45:00,197.778,197.929,197.778,197.867,306300000.0
2005-02-16 15:50:00,197.853,197.977,197.842,197.911,344100000.0
2005-02-16 15:55:00,197.892,197.964,197.872,197.9,180999999.0
2005-02-16 16:00:00,197.888,197.952,197.867,197.908,227899999.0
2005-02-16 16:05:00,197.878,197.929,197.813,197.83,204800000.0
2005-02-16 16:10:00,197.813,197.918,197.809,197.853,278199999.0
2005-02-16 16:15:00,197.845,198.014,197.831,197.965,212900000.0
2005-02-16 16:20:00,197.979,198.034,197.918,197.932,230800000.0
2005-02-16 16:25:00,197.949,197.998,197.887,197.985,270900001.0
2005-02-16 16:30:00,197.966,197.979,197.818,197.853,305699998.0
2005-02-16 16:35:00,197.842,197.896,197.817,197.875,276600000.0
2005-02-16 16:40:00,197.853,197.904,197.833,197.866,269899997.0
2005-02-16 16:45:00,197.836,197.862,197.761,197.811,306100001.0
2005-02-16 16:50:00,197.827,197.91,197.811,197.887,332699999.0
2005-02-16 16:55:00,197.912,197.982,197.879,197.887,287899999.0
2005-02-16 17:00:00,197.879,197.984,197.66,197.66,246999999.0
2005-02-16 17:05:00,197.754,197.781,197.564,197.685,190600001.0
2005-02-16 17:10:00,197.69,197.795,197.687,197.752,258400001.0
2005-02-16 17:15:00,197.731,197.812,197.7,197.802,266000000.0
2005-02-16 17:20:00,197.832,197.968,197.803,197.935,270399997.0
2005-02-16 17:25:00,197.939,198.023,197.904,197.985,222499999.0
2005-02-16 17:30:00,197.974,198.091,197.945,198.039,340800003.0
2005-02-16 17:35:00,198.015,198.259,197.996,198.213,292700000.0
2005-02-16 17:40:00,198.209,198.221,198.066,198.093,248299999.0
2005-02-16 17:45:00,198.092,198.131,197.949,198.097,258900000.0
2005-02-16 17:50:00,198.095,198.137,197.996,198.028,233500000.0
2005-02-16 17:55:00,198.029,198.046,197.91,198.046,255800000.0
2005-02-16 18:00:00,198.074,198.076,197.869,197.877,2537099999.0
2005-02-16 18:05:00,197.909,198.006,197.89,197.961,3289699999.0
2005-02-16 18:10:00,197.972,198.12,197.958,198.11,2527100000.0
2005-02-16 18:15:00,198.116,198.147,198.014,198.078,2464600000.0
2005-02-16 18:20:00,198.079,198.108,197.991,198.016,2828499989.0
2005-02-16 18:25:00,197.999,198.09,197.957,198.072,2194900000.0
2005-02-16 18:30:00,198.05,198.099,198.002,198.037,1999899999.0
2005-02-16 18:35:00,198.044,198.075,197.98,198.006,1219500004.0
2005-02-16 18:40:00,198.009,198.243,197.943,198.201,1433900001.0
2005-02-16 18:45:00,198.209,198.32,198.206,198.284,833300002.0
2005-02-16 18:50:00,198.261,198.306,198.211,198.289,1191800007.0
2005-02-16 18:55:00,198.307,198.327,198.223,198.285,1083900000.0
2005-02-16 19:00:00,198.303,198.349,198.244,198.295,784299998.0
2005-02-16 19:05:00,198.278,198.3,198.198,198.233,1477900004.0
2005-02-16 19:10:00,198.24,198.256,198.099,198.115,764100001.0
2005-02-16 19:15:00,198.129,198.15,198.066,198.11,860600003.0
2005-02-16 19:20:00,198.108,198.262,198.066,198.142,952800000.0
2005-02-16 19:25:00,198.12,198.187,198.06,198.164,1268799998.0
2005-02-16 19:30:00,198.17,198.186,198.117,198.153,1080399999.0
2005-02-16 19:35:00,198.134,198.189,198.083,198.121,1041400002.0
2005-02-16 19:40:00,198.119,198.18,198.081,198.108,1004499998.0
2005-02-16 19:45:00,198.137,198.167,198.101,198.13,689300002.0
2005-02-16 19:50:00,198.109,198.293,198.067,198.248,785699997.0
2005-02-16 19:55:00,198.241,198.372,198.219,198.309,789200004.0
2005-02-16 20:00:00,198.319,198.327,198.222,198.263,687099998.0
2005-02-16 20:05:00,198.271,198.3,198.196,198.29,771500002.0
2005-02-16 20:10:00,198.281,198.292,198.081,198.132,1239299999.0
2005-02-16 20:15:00,198.112,198.272,198.085,198.162,844200000.0
2005-02-16 20:20:00,198.177,198.283,198.16,198.229,1053500000.0
2005-02-16 20:25:00,198.231,198.33,198.184,198.316,1644900004.0
2005-02-16 20:30:00,198.3,198.431,198.239,198.412,2109099999.0
2005-02-16 20:35:00,198.386,198.588,198.36,198.555,753899999.0
2005-02-16 20:40:00,198.545,198.593,198.483,198.512,1632700000.0
2005-02-16 20:45:00,198.53,198.537,198.448,198.472,1095399998.0
2005-02-16 20:50:00,198.474,198.509,198.442,198.505,1107800000.0
2005-02-16 20:55:00,198.499,198.587,198.457,198.57,1690799999.0
2005-02-16 21:00:00,198.561,198.582,198.476,198.506,1395600001.0
2005-02-16 21:05:00,198.49,198.525,198.402,198.467,776700003.0
2005-02-16 21:10:00,198.475,198.519,198.444,198.499,733499998.0
2005-02-16 21:15:00,198.488,198.577,198.439,198.537,1154799999.0
2005-02-16 21:20:00,198.537,198.597,198.489,198.597,1240800004.0
2005-02-16 21:25:00,198.593,198.609,198.519,198.545,701100002.0
2005-02-16 21:30:00,198.562,198.567,198.457,198.553,702200002.0
2005-02-16 21:35:00,198.55,198.596,198.529,198.574,315700001.0
2005-02-16 21:40:00,198.565,198.659,198.532,198.566,498500000.0
2005-02-16 21:45:00,198.56,198.613,198.528,198.595,558299999.0
2005-02-16 21:50:00,198.599,198.637,198.53,198.564,422699999.0
2005-02-16 21:55:00,198.537,198.577,198.509,198.544,482500002.0
2005-02-16 22:00:00,198.525,198.572,198.46,198.533,832400001.0
2005-02-16 22:05:00,198.522,198.67,198.511,198.608,403299999.0
2005-02-16 22:10:00,198.622,198.642,198.575,198.619,420999997.0
2005-02-16 22:15:00,198.611,198.636,198.554,198.623,565400000.0
2005-02-16 22:20:00,198.642,198.688,198.605,198.685,276500001.0
2005-02-16 22:25:00,198.674,198.722,198.635,198.722,512699997.0
2005-02-16 22:30:00,198.704,198.741,198.681,198.707,673699997.0
2005-02-16 22:35:00,198.686,198.721,198.66,198.697,321299999.0
2005-02-16 22:40:00,198.706,198.718,198.572,198.572,387199999.0
2005-02-16 22:45:00,198.592,198.616,198.543,198.573,384800001.0
2005-02-16 22:50:00,198.577,198.599,198.515,198.59,426900000.0
2005-02-16 22:55:00,198.593,198.664,198.584,198.657,326199998.0
2005-02-16 23:00:00,198.656,198.709,198.645,198.69,242200000.0
2005-02-16 23:05:00,198.66,198.666,198.562,198.621,197800000.0
2005-02-16 23:10:00,198.61,198.661,198.588,198.626,299100002.0
2005-02-16 23:15:00,198.625,198.658,198.597,198.65,233100000.0
2005-02-16 23:20:00,198.621,198.716,198.592,198.679,234100001.0
2005-02-16 23:25:00,198.663,198.719,198.663,198.703,210900000.0
2005-02-16 23:30:00,198.701,198.717,198.67,198.675,255399999.0
2005-02-16 23:35:00,198.704,198.728,198.672,198.691,223300000.0
2005-02-16 23:40:00,198.693,198.755,198.667,198.68,254400000.0
2005-02-16 23:45:00,198.695,198.7,198.62,198.655,234199999.0
2005-02-16 23:50:00,198.65,198.725,198.647,198.69,235200001.0
2005-02-16 23:55:00,198.734,198.737,198.642,198.702,197400000.0
2005-02-17 00:00:00,198.706,198.71,198.598,198.623,280900000.0
2005-02-17 00:05:00,198.637,198.649,198.533,198.586,207300000.0
2005-02-17 00:10:00,198.577,198.59,198.518,198.518,285800000.0
2005-02-17 00:15:00,198.523,198.605,198.516,198.605,266299998.0
2005-02-17 00:20:00,198.615,198.655,198.586,198.586,326399997.0
2005-02-17 00:25:00,198.587,198.622,198.518,198.592,280699999.0
2005-02-17 00:30:00,198.604,198.615,198.551,198.588,266400000.0
2005-02-17 00:35:00,198.577,198.648,198.529,198.574,265100000.0
2005-02-17 00:40:00,198.53,198.578,198.471,198.562,162500000.0
2005-02-17 00:45:00,198.538,198.582,198.491,198.529,216599999.0
2005-02-17 00:50:00,198.537,198.56,198.44,198.454,251800002.0
2005-02-17 00:55:00,198.459,198.542,198.458,198.511,253600004.0
2005-02-17 01:00:00,198.554,198.57,198.479,198.479,329899997.0
2005-02-17 01:05:00,198.529,198.551,198.497,198.521,295000000.0
2005-02-17 01:10:00,198.513,198.634,198.513,198.581,263599999.0
2005-02-17 01:15:00,198.61,198.655,198.555,198.621,207500000.0
2005-02-17 01:20:00,198.575,198.605,198.535,198.595,287300000.0
2005-02-17 01:25:00,198.569,198.638,198.539,198.618,256399999.0
2005-02-17 01:30:00,198.606,198.65,198.585,198.629,215900000.0
2005-02-17 01:35:00,198.621,198.69,198.61,198.649,199300001.0
2005-02-17 01:40:00,198.669,198.771,198.632,198.709,202000001.0
2005-02-17 01:45:00,198.692,198.818,198.667,198.794,228600000.0
2005-02-17 01:50:00,198.786,198.811,198.712,198.744,228700000.0
2005-02-17 01:55:00,198.729,198.831,198.719,198.759,289400001.0
2005-02-17 02:00:00,198.749,198.77,198.632,198.693,213300001.0
2005-02-17 02:05:00,198.668,198.699,198.639,198.673,253700001.0
2005-02-17 02:10:00,198.692,198.82,198.664,198.771,276400001.0
2005-02-17 02:15:00,198.75,198.792,198.71,198.723,260100001.0
2005-02-17 02:20:00,198.731,198.794,198.687,198.771,228599999.0
2005-02-17 02:25:00,198.796,198.862,198.757,198.757,230600002.0
2005-02-17 02:30:00,198.769,198.865,198.759,198.841,241500001.0
2005-02-17 02:35:00,198.808,198.839,198.729,198.787,267500000.0
2005-02-17 02:40:00,198.774,198.793,198.715,198.793,240500000.0
2005-02-17 02:45:00,198.796,198.884,198.759,198.867,269700000.0
2005-02-17 02:50:00,198.86,198.88,198.821,198.868,271600001.0
2005-02-17 02:55:00,198.808,198.821,198.649,198.649,227599999.0
2005-02-17 03:00:00,198.669,198.673,198.584,198.67,239500000.0
2005-02-17 03:05:00,198.702,198.804,198.688,198.755,259400000.0
2005-02-17 03:10:00,198.74,198.753,198.672,198.672,202100000.0
2005-02-17 03:15:00,198.721,198.731,198.607,198.607,234400001.0
2005-02-17 03:20:00,198.628,198.64,198.548,198.603,307500000.0
2005-02-17 03:25:00,198.607,198.608,198.557,198.586,229400000.0
2005-02-17 03:30:00,198.602,198.649,198.565,198.618,260799998.0
2005-02-17 03:35:00,198.588,198.638,198.573,198.609,210799999.0
2005-02-17 03:40:00,198.602,198.623,198.51,198.533,200600001.0
2005-02-17 03:45:00,198.558,198.596,198.537,198.559,252000000.0
2005-02-17 03:50:00,198.585,198.585,198.493,198.517,241700002.0
2005-02-17 03:55:00,198.525,198.578,198.513,198.54,241700000.0
2005-02-17 04:00:00,198.517,198.539,198.465,198.47,228200000.0
2005-02-17 04:05:00,198.506,198.594,198.506,198.593,259900000.0
2005-02-17 04:10:00,198.568,198.65,198.556,198.635,229200001.0
2005-02-17 04:15:00,198.637,198.641,198.567,198.636,194300000.0
2005-02-17 04:20:00,198.64,198.678,198.6,198.645,294500000.0
2005-02-17 04:25:00,198.648,198.653,198.511,198.546,210999999.0
2005-02-17 04:30:00,198.567,198.609,198.551,198.583,199200000.0
2005-02-17 04:35:00,198.629,198.629,198.537,198.579,175600000.0
2005-02-17 04:40:00,198.621,198.651,198.567,198.649,240800000.0
2005-02-17 04:45:00,198.592,198.652,198.569,198.583,266199999.0
2005-02-17 04:50:00,198.554,198.61,198.543,198.605,214200000.0
2005-02-17 04:55:00,198.579,198.579,198.515,198.524,236600000.0
2005-02-17 05:00:00,198.493,198.529,198.431,198.436,282600000.0
2005-02-17 05:05:00,198.465,198.523,198.426,198.518,239199999.0
2005-02-17 05:10:00,198.538,198.551,198.473,198.54,337399999.0
2005-02-17 05:15:00,198.53,198.547,198.486,198.487,272999999.0
2005-02-17 05:20:00,198.508,198.555,198.462,198.496,262100000.0
2005-02-17 05:25:00,198.506,198.531,198.467,198.519,269300000.0
2005-02-17 05:30:00,198.496,198.527,198.465,198.468,277900000.0
2005-02-17 05:35:00,198.508,198.508,198.37,198.436,254400001.0
2005-02-17 05:40:00,198.422,198.467,198.384,198.435,215600001.0
2005-02-17 05:45:00,198.429,198.441,198.392,198.441,197800000.0
2005-02-17 05:50:00,198.418,198.468,198.372,198.452,221400000.0
2005-02-17 05:55:00,198.424,198.457,198.38,198.419,267199998.0
2005-02-17 06:00:00,198.383,198.439,198.374,198.43,148700000.0
2005-02-17 06:05:00,198.438,198.443,198.322,198.325,314299999.0
2005-02-17 06:10:00,198.346,198.388,198.303,198.362,290899998.0
2005-02-17 06:15:00,198.356,198.418,198.344,198.391,203999999.0
2005-02-17 06:20:00,198.386,198.423,198.365,198.395,259100000.0
2005-02-17 06:25:00,198.4,198.428,198.335,198.335,286600000.0
2005-02-17 06:30:00,198.349,198.397,198.304,198.353,245499999.0
2005-02-17 06:35:00,198.336,198.417,198.33,198.388,326599999.0
2005-02-17 06:40:00,198.392,198.462,198.392,198.446,308000001.0
2005-02-17 06:45:00,198.448,198.489,198.41,198.466,288900000.0
2005-02-17 06:50:00,198.428,198.483,198.384,198.44,233000000.0
2005-02-17 06:55:00,198.434,198.473,198.41,198.46,232500001.0
2005-02-17 07:00:00,198.491,198.52,198.448,198.504,272600000.0
2005-02-17 07:05:00,198.484,198.556,198.469,198.527,332300000.0
2005-02-17 07:10:00,198.54,198.573,198.507,198.544,247800002.0
2005-02-17 07:15:00,198.533,198.568,198.503,198.568,284600000.0
2005-02-17 07:20:00,198.547,198.577,198.513,198.523,244900001.0
2005-02-17 07:25:00,198.527,198.572,198.485,198.548,316799999.0
2005-02-17 07:30:00,198.526,198.543,198.467,198.505,218299999.0
2005-02-17 07:35:00,198.503,198.567,198.492,198.525,294500004.0
2005-02-17 07:40:00,198.536,198.549,198.455,198.508,243799999.0
2005-02-17 07:45:00,198.479,198.523,198.454,198.467,245500001.0
2005-02-17 07:50:00,198.492,198.512,198.433,198.479,338699999.0
2005-02-17 07:55:00,198.466,198.526,198.44,198.465,277200000.0
2005-02-17 08:00:00,198.488,198.492,198.421,198.458,275000000.0
2005-02-17 08:05:00,198.458,198.482,198.415,198.438,313200001.0
2005-02-17 08:10:00,198.463,198.48,198.395,198.423,185600000.0
2005-02-17 08:15:00,198.354,198.459,198.348,198.425,232099999.0
2005-02-17 08:20:00,198.449,198.464,198.403,198.413,306899998.0
2005-02-17 08:25:00,198.393,198.44,198.374,198.419,185100000.0
2005-02-17 08:30:00,198.397,198.446,198.386,198.426,327000002.0
2005-02-17 08:35:00,198.39,198.401,198.333,198.335,279599999.0
2005-02-17 08:40:00,198.356,198.449,198.328,198.438,272000001.0
2005-02-17 08:45:00,198.426,198.468,198.381,198.42,228000000.0
2005-02-17 08:50:00,198.419,198.434,198.326,198.347,235900001.0
2005-02-17 08:55:00,198.328,198.447,198.309,198.402,212600000.0
2005-02-17 09:00:00,198.456,198.461,198.32,198.403,280200003.0
2005-02-17 09:05:00,198.417,198.462,198.367,198.434,299800001.0
2005-02-17 09:10:00,198.442,198.5,198.4,198.474,213100001.0
2005-02-17 09:15:00,198.467,198.516,198.43,198.444,257199999.0
2005-02-17 09:20:00,198.423,198.495,198.395,198.468,195900000.0
2005-02-17 09:25:00,198.498,198.507,198.401,198.421,192000000.0
2005-02-17 09:30:00,198.437,198.458,198.385,198.45,245799998.0
2005-02-17 09:35:00,198.436,198.59,198.408,198.577,315100002.0
2005-02-17 09:40:00,198.563,198.584,198.491,198.577,319800001.0
2005-02-17 09:45:00,198.597,198.613,198.553,198.599,291000001.0
2005-02-17 09:50:00,198.587,198.587,198.491,198.532,198800000.0
2005-02-17 09:55:00,198.528,198.558,198.486,198.546,313000000.0
2005-02-17 10:00:00,198.562,198.596,198.523,198.556,212300002.0
2005-02-17 10:05:00,198.595,198.665,198.559,198.634,244100000.0
2005-02-17 10:10:00,198.633,198.733,198.611,198.701,243699997.0
2005-02-17 10:15:00,198.69,198.784,198.655,198.775,265099998.0
2005-02-17 10:20:00,198.793,198.877,198.756,198.852,332899999.0
2005-02-17 10:25:00,198.866,198.88,198.803,198.844,264100001.0
2005-02-17 10:30:00,198.858,198.931,198.844,198.911,289100000.0
2005-02-17 10:35:00,198.921,198.997,198.897,198.96,267800002.0
2005-02-17 10:40:00,198.967,198.967,198.876,198.964,216600001.0
2005-02-17 10:45:00,198.994,198.995,198.92,198.954,289400000.0
2005-02-17 10:50:00,198.964,198.974,198.892,198.937,271000000.0
2005-02-17 10:55:00,198.965,198.983,198.915,198.948,298699999.0
2005-02-17 11:00:00,198.978,199.148,198.938,199.142,274200000.0
2005-02-17 11:05:00,199.106,199.155,199.098,199.14,233300000.0
2005-02-17 11:10:00,199.128,199.176,199.092,199.114,233299999.0
2005-02-17 11:15:00,199.137,199.151,198.978,199.029,261700002.0
2005-02-17 11:20:00,199.003,199.099,199.003,199.073,288599999.0
2005-02-17 11:25:00,199.095,199.145,198.942,198.944,289899999.0
2005-02-17 11:30:00,199.065,199.133,198.924,198.924,219500000.0
2005-02-17 11:35:00,198.945,199.065,198.933,199.059,257699999.0
2005-02-17 11:40:00,199.076,199.123,199.039,199.083,285299999.0
2005-02-17 11:45:00,199.108,199.248,199.108,199.244,287000002.0
2005-02-17 11:50:00,199.237,199.256,199.112,199.18,291900002.0
2005-02-17 11:55:00,199.188,199.238,199.137,199.172,220300001.0
2005-02-17 12:00:00,199.208,199.232,199.112,199.195,233999999.0
2005-02-17 12:05:00,199.193,199.236,199.17,199.175,244200001.0
2005-02-17 12:10:00,199.196,199.307,199.169,199.268,311300000.0
2005-02-17 12:15:00,199.292,199.292,199.213,199.237,342700000.0
2005-02-17 12:20:00,199.238,199.294,199.014,199.087,222299999.0
2005-02-17 12:25:00,199.088,199.111,198.999,199.041,287600000.0
2005-02-17 12:30:00,199.037,199.041,198.86,198.922,201899999.0
2005-02-17 12:35:00,198.928,198.999,198.906,198.999,301799999.0
2005-02-17 12:40:00,199.014,199.025,198.938,198.942,255100001.0
2005-02-17 12:45:00,198.967,199.015,198.929,198.929,249300000.0
2005-02-17 12:50:00,198.921,199.072,198.895,199.033,287500001.0
2005-02-17 12:55:00,199.015,199.098,198.972,199.08,246700001.0
2005-02-17 13:00:00,199.068,199.172,199.03,199.167,235900001.0
2005-02-17 13:05:00,199.196,199.198,199.114,199.174,328000001.0
2005-02-17 13:10:00,199.19,199.224,199.119,199.17,205500000.0
2005-02-17 13:15:00,199.154,199.197,199.143,199.156,319099999.0
2005-02-17 13:20:00,199.179,199.28,199.141,199.22,279100001.0
2005-02-17 13:25:00,199.202,199.249,199.177,199.225,296600001.0
2005-02-17 13:30:00,199.209,199.267,199.128,199.147,278599999.0
2005-02-17 13:35:00,199.152,199.169,199.118,199.158,233800001.0
2005-02-17 13:40:00,199.141,199.207,199.139,199.169,231000000.0
2005-02-17 13:45:00,199.159,199.208,199.121,199.191,197300001.0
2005-02-17 13:50:00,199.174,199.204,199.152,199.192,251400001.0
2005-02-17 13:55:00,199.185,199.236,199.171,199.208,303000002.0
2005-02-17 14:00:00,199.211,199.281,199.205,199.247,222800000.0
2005-02-17 14:05:00,199.248,199.248,199.176,199.208,252000001.0
2005-02-17 14:10:00,199.19,199.237,199.149,199.186,251600001.0
2005-02-17 14:15:00,199.17,199.198,199.135,199.165,226899999.0
2005-02-17 14:20:00,199.191,199.214,199.046,199.046,283900001.0
2005-02-17 14:25:00,199.067,199.082,198.883,199.051,302200000.0
2005-02-17 14:30:00,199.027,199.119,198.969,199.101,260800002.0
2005-02-17 14:35:00,199.122,199.138,199.054,199.111,232400000.0
2005-02-17 14:40:00,199.097,199.176,199.089,199.173,182500001.0
2005-02-17 14:45:00,199.208,199.304,199.198,199.278,302399999.0
2005-02-17 14:50:00,199.256,199.369,199.241,199.369,305900000.0
2005-02-17 14:55:00,199.37,199.372,199.221,199.227,245500001.0
2005-02-17 15:00:00,199.215,199.268,199.215,199.256,221999999.0
2005-02-17 15:05:00,199.255,199.279,199.217,199.258,169200001.0
2005-02-17 15:10:00,199.282,199.312,199.264,199.29,285099998.0
2005-02-17 15:15:00,199.27,199.313,199.221,199.255,212200000.0
2005-02-17 15:20:00,199.23,199.264,199.106,199.203,233699999.0
2005-02-17 15:25:00,199.193,199.235,199.112,199.219,292500000.0
2005-02-17 15:30:00,199.203,199.384,199.184,199.219,267200001.0
2005-02-17 15:35:00,199.24,199.297,199.211,199.237,279999998.0
2005-02-17 15:40:00,199.237,199.276,199.151,199.276,265500002.0
2005-02-17 15:45:00,199.303,199.336,199.222,199.325,326799998.0
2005-02-17 15:50:00,199.316,199.438,199.273,199.338,251100000.0
2005-02-17 15:55:00,199.353,199.426,199.35,199.418,268600000.0
2005-02-17 16:00:00,199.393,199.425,199.335,199.385,274400000.0
2005-02-17 16:05:00,199.374,199.388,199.253,199.374,240899999.0
2005-02-17 16:10:00,199.325,199.394,199.304,199.322,218800001.0
2005-02-17 16:15:00,199.289,199.308,199.24,199.285,249900002.0
2005-02-17 16:20:00,199.273,199.302,199.217,199.302,292499998.0
2005-02-17 16:25:00,199.296,199.414,199.276,199.399,255099999.0
2005-02-17 16:30:00,199.393,199.414,199.336,199.342,330300002.0
2005-02-17 16:35:00,199.339,199.507,199.339,199.504,270699999.0
2005-02-17 16:40:00,199.492,199.548,199.429,199.5,296600001.0
2005-02-17 16:45:00,199.494,199.519,199.404,199.447,317700001.0
2005-02-17 16:50:00,199.438,199.464,199.4,199.407,277100001.0
2005-02-17 16:55:00,199.415,199.549,199.384,199.496,332500000.0
2005-02-17 17:00:00,199.516,199.536,199.416,199.485,254500000.0
2005-02-17 17:05:00,199.453,199.532,199.453,199.481,192400000.0
2005-02-17 17:10:00,199.476,199.543,199.452,199.477,208300000.0
2005-02-17 17:15:00,199.479,199.533,199.42,199.42,277700000.0
2005-02-17 17:20:00,199.442,199.491,199.405,199.476,192500000.0
2005-02-17 17:25:00,199.49,199.555,199.426,199.537,216899999.0
2005-02-17 17:30:00,199.505,199.594,199.459,199.479,273100000.0
2005-02-17 17:35:00,199.465,199.491,199.37,199.388,269899999.0
2005-02-17 17:40:00,199.39,199.398,199.222,199.246,308899999.0
2005-02-17 17:45:00,199.227,199.247,199.148,199.237,300799999.0
2005-02-17 17:50:00,199.253,199.344,199.204,199.344,247399999.0
2005-02-17 17:55:00,199.363,199.386,199.308,199.358,260000001.0
2005-02-17 18:00:00,199.395,199.44,199.341,199.403,2402700001.0
2005-02-17 18:05:00,199.395,199.413,199.311,199.378,3062799998.0
2005-02-17 18:10:00,199.393,199.445,199.319,199.333,2268500003.0
2005-02-17 18:15:00,199.355,199.398,199.322,199.345,2347600004.0
2005-02-17 18:20:00,199.381,199.536,199.349,199.474,3123400001.0
2005-02-17 18:25:00,199.488,199.508,199.406,199.462,2144000002.0
2005-02-17 18:30:00,199.468,199.516,199.413,199.484,2132499996.0
2005-02-17 18:35:00,199.47,199.712,199.45,199.669,1102500000.0
2005-02-17 18:40:00,199.66,199.794,199.609,199.7,1200500001.0
2005-02-17 18:45:00,199.691,199.742,199.635,199.714,809500000.0
2005-02-17 18:50:00,199.713,199.739,199.644,199.688,1275199999.0
2005-02-17 18:55:00,199.692,199.74,199.669,199.702,1063199999.0
2005-02-17 19:00:00,199.661,199.793,199.63,199.737,903600000.0
2005-02-17 19:05:00,199.744,199.794,199.704,199.775,1447399995.0
2005-02-17 19:10:00,199.75,199.75,199.627,199.648,761100000.0
2005-02-17 19:15:00,199.665,199.74,199.632,199.674,886299999.0
2005-02-17 19:20:00,199.636,199.696,199.595,199.684,1020800001.0
2005-02-17 19:25:00,199.694,199.779,199.66,199.75,1217700000.0
2005-02-17 19:30:00,199.748,199.789,199.635,199.703,1219400004.0
2005-02-17 19:35:00,199.703,199.766,199.679,199.692,1002099998.0
2005-02-17 19:40:00,199.698,199.734,199.626,199.717,1014900000.0
2005-02-17 19:45:00,199.716,199.726,199.614,199.705,746499999.0
2005-02-17 19:50:00,199.673,199.721,199.607,199.684,723500001.0
2005-02-17 19:55:00,199.692,199.724,199.638,199.666,799999999.0
2005-02-17 20:00:00,199.654,199.731,199.63,199.699,515200001.0
2005-02-17 20:05:00,199.708,199.727,199.627,199.704,788800001.0
2005-02-17 20:10:00,199.692,199.738,199.665,199.7,1222600003.0
2005-02-17 20:15:00,199.705,199.753,199.692,199.725,817900003.0
2005-02-17 20:20:00,199.711,199.734,199.654,199.674,1024199999.0
2005-02-17 20:25:00,199.684,199.711,199.622,199.65,1816000005.0
2005-02-17 20:30:00,199.648,199.684,199.597,199.62,1920499999.0
2005-02-17 20:35:00,199.614,199.68,199.591,199.618,826900002.0
2005-02-17 20:40:00,199.611,199.636,199.564,199.632,1380400003.0
2005-02-17 20:45:00,199.636,199.682,199.589,199.617,1069100000.0
2005-02-17 20:50:00,199.6,199.664,199.591,199.64,1031099999.0
2005-02-17 20:55:00,199.639,199.692,199.598,199.691,1756900001.0
2005-02-17 21:00:00,199.676,199.724,199.611,199.717,1480099999.0
2005-02-17 21:05:00,199.703,199.708,199.636,199.695,751100001.0
2005-02-17 21:10:00,199.68,199.77,199.625,199.754,851900004.0
2005-02-17 21:15:00,199.76,199.834,199.75,199.803,1040899998.0
2005-02-17 21:20:00,199.791,199.829,199.732,199.758,978300002.0
2005-02-17 21:25:00,199.789,199.845,199.744,199.81,823500000.0
2005-02-17 21:30:00,199.812,199.855,199.757,199.804,522900004.0
2005-02-17 21:35:00,199.806,199.879,199.774,199.822,356200002.0
2005-02-17 21:40:00,199.874,199.97,199.864,199.918,545599999.0
2005-02-17 21:45:00,199.933,199.967,199.878,199.899,476600001.0
2005-02-17 21:50:00,199.903,200.059,199.88,200.034,243800001.0
2005-02-17 21:55:00,200.057,200.057,199.934,199.961,434700000.0
2005-02-17 22:00:00,199.928,199.99,199.873,199.968,802800001.0
2005-02-17 22:05:00,199.959,199.972,199.864,199.877,309300000.0
2005-02-17 22:10:00,199.907,200.031,199.889,200.024,250000000.0
2005-02-17 22:15:00,200.008,200.055,199.959,200.012,556600000.0
2005-02-17 22:20:00,199.987,200.09,199.964,200.09,344000002.0
2005-02-17 22:25:00,200.068,200.095,199.998,200.057,563800000.0
2005-02-17 22:30:00,200.063,200.078,199.96,199.987,707100003.0
2005-02-17 22:35:00,200.011,200.036,199.976,199.984,289400001.0
2005-02-17 22:40:00,199.987,200.04,199.949,200.026,331699999.0
2005-02-17 22:45:00,200.031,200.05,199.973,200.011,362500000.0
2005-02-17 22:50:00,200.024,200.068,199.984,200.06,331900001.0
2005-02-17 22:55:00,200.057,200.058,199.993,200.045,377299999.0
2005-02-17 23:00:00,200.032,200.032,199.925,199.98,233800001.0
2005-02-17 23:05:00,200.002,200.002,199.952,199.965,272100001.0
2005-02-17 23:10:00,199.96,199.968,199.795,199.885,254299998.0
2005-02-17 23:15:00,199.902,199.939,199.874,199.888,222300002.0
2005-02-17 23:20:00,199.875,199.951,199.831,199.869,232900002.0
2005-02-17 23:25:00,199.866,199.951,199.866,199.934,250900000.0
2005-02-17 23:30:00,199.921,199.921,199.821,199.877,152800000.0
2005-02-17 23:35:00,199.869,199.913,199.846,199.895,244400001.0
2005-02-17 23:40:00,199.907,199.923,199.851,199.882,261999997.0
2005-02-17 23:45:00,199.899,199.95,199.884,199.897,260400000.0
2005-02-17 23:50:00,199.931,199.98,199.914,199.939,275700000.0
2005-02-17 23:55:00,199.943,199.999,199.911,199.999,210399999.0
2005-02-18 00:00:00,199.989,200.012,199.945,200.012,152200000.0
2005-02-18 00:05:00,200.006,200.05,199.982,200.019,234799999.0
2005-02-18 00:10:00,200.014,200.059,199.981,200.0,311700000.0
2005-02-18 00:15:00,199.993,200.056,199.989,200.048,277300001.0
2005-02-18 00:20:00,200.081,200.127,200.0,200.048,224400000.0
2005-02-18 00:25:00,200.068,200.091,200.01,200.069,239400000.0
2005-02-18 00:30:00,200.069,200.082,200.007,200.016,223499998.0
2005-02-18 00:35:00,199.969,199.997,199.926,199.988,196899999.0
2005-02-18 00:40:00,199.979,200.002,199.915,199.96,205800001.0
2005-02-18 00:45:00,199.961,199.997,199.925,199.992,209600000.0
2005-02-18 00:50:00,200.001,200.001,199.903,199.948,282800000.0
2005-02-18 00:55:00,199.903,200.021,199.897,200.008,238000000.0
2005-02-18 01:00:00,200.019,200.019,199.857,199.857,248700001.0
2005-02-18 01:05:00,199.864,199.874,199.82,199.82,293800000.0
2005-02-18 01:10:00,199.819,199.881,199.791,199.791,297400000.0
2005-02-18 01:15:00,199.834,199.893,199.802,199.842,178400000.0
2005-02-18 01:20:00,199.846,199.909,199.823,199.906,284199999.0
2005-02-18 01:25:00,199.88,199.902,199.83,199.863,293599998.0
2005-02-18 01:30:00,199.85,199.94,199.848,199.875,243900000.0
2005-02-18 01:35:00,199.899,199.912,199.781,199.784,242299998.0
2005-02-18 01:40:00,199.79,199.809,199.753,199.795,241699999.0
2005-02-18 01:45:00,199.792,199.816,199.743,199.8,244500001.0
2005-02-18 01:50:00,199.767,199.836,199.707,199.836,258699999.0
2005-02-18 01:55:00,199.839,199.875,199.789,199.855,243600000.0
2005-02-18 02:00:00,199.834,199.904,199.82,199.874,256099999.0
2005-02-18 02:05:00,199.892,199.902,199.756,199.756,204399999.0
2005-02-18 02:10:00,199.822,199.842,199.692,199.743,304800001.0
2005-02-18 02:15:00,199.743,199.786,199.704,199.76,268200000.0
2005-02-18 02:20:00,199.758,199.781,199.731,199.769,209100000.0
2005-02-18 02:25:00,199.802,199.802,199.735,199.788,277300001.0
2005-02-18 02:30:00,199.773,199.876,199.763,199.875,217999999.0
2005-02-18 02:35:00,199.877,199.88,199.736,199.738,214000000.0
2005-02-18 02:40:00,199.789,199.808,199.741,199.762,242500000.0
2005-02-18 02:45:00,199.746,199.777,199.699,199.769,354800001.0
2005-02-18 02:50:00,199.771,199.802,199.709,199.764,202500000.0
2005-02-18 02:55:00,199.756,199.807,199.723,199.791,384900001.0
2005-02-18 03:00:00,199.799,199.854,199.761,199.813,265200001.0
2005-02-18 03:05:00,199.827,199.827,199.687,199.728,256000000.0
2005-02-18 03:10:00,199.706,199.793,199.696,199.756,201899999.0
2005-02-18 03:15:00,199.757,199.774,199.656,199.732,228499999.0
2005-02-18 03:20:00,199.695,199.732,199.641,199.732,289099999.0
2005-02-18 03:25:00,199.683,199.721,199.656,199.677,244599998.0
2005-02-18 03:30:00,199.671,199.723,199.632,199.648,258399999.0
2005-02-18 03:35:00,199.623,199.699,199.619,199.679,281100001.0
2005-02-18 03:40:00,199.664,199.676,199.614,199.632,208800000.0
2005-02-18 03:45:00,199.655,199.688,199.599,199.639,279399998.0
2005-02-18 03:50:00,199.63,199.698,199.606,199.682,253400002.0
2005-02-18 03:55:00,199.694,199.702,199.61,199.646,230000000.0
2005-02-18 04:00:00,199.614,199.686,199.564,199.684,256899998.0
2005-02-18 04:05:00,199.696,199.696,199.614,199.688,212500000.0
2005-02-18 04:10:00,199.7,199.713,199.641,199.657,254700000.0
2005-02-18 04:15:00,199.65,199.673,199.611,199.671,226800000.0
2005-02-18 04:20:00,199.627,199.656,199.58,199.65,185500000.0
2005-02-18 04:25:00,199.654,199.674,199.548,199.636,204100000.0
2005-02-18 04:30:00,199.604,199.624,199.573,199.616,226900001.0
2005-02-18 04:35:00,199.614,199.651,199.552,199.645,232300000.0
2005-02-18 04:40:00,199.643,199.655,199.569,199.641,268100002.0
2005-02-18 04:45:00,199.59,199.647,199.588,199.628,227400000.0
2005-02-18 04:50:00,199.641,199.694,199.594,199.694,219200000.0
2005-02-18 04:55:00,199.667,199.729,199.645,199.668,186100001.0
2005-02-18 05:00:00,199.696,199.708,199.61,199.644,299300001.0
2005-02-18 05:05:00,199.651,199.676,199.594,199.645,275100000.0
2005-02-18 05:10:00,199.638,199.654,199.583,199.618,257099999.0
2005-02-18 05:15:00,199.61,199.646,199.575,199.627,204599999.0
2005-02-18 05:20:00,199.656,199.699,199.601,199.691,317800000.0
2005-02-18 05:25:00,199.671,199.682,199.603,199.682,327700000.0
2005-02-18 05:30:00,199.677,199.69,199.606,199.69,264200001.0
2005-02-18 05:35:00,199.671,199.694,199.589,199.65,277800001.0
2005-02-18 05:40:00,199.661,199.709,199.615,199.673,216999999.0
2005-02-18 05:45:00,199.672,199.695,199.635,199.671,196100000.0
2005-02-18 05:50:00,199.668,199.717,199.667,199.688,309399998.0
2005-02-18 05:55:00,199.684,199.737,199.679,199.684,263900001.0
2005-02-18 06:00:00,199.697,199.726,199.629,199.723,245499999.0
2005-02-18 06:05:00,199.712,199.727,199.638,199.661,354899998.0
2005-02-18 06:10:00,199.626,199.688,199.621,199.632,266399999.0
2005-02-18 06:15:00,199.619,199.673,199.596,199.665,180300000.0
2005-02-18 06:20:00,199.662,199.662,199.579,199.597,243900001.0
2005-02-18 06:25:00,199.603,199.648,199.596,199.624,261900001.0
2005-02-18 06:30:00,199.634,199.672,199.608,199.635,216099998.0
2005-02-18 06:35:00,199.614,199.644,199.57,199.593,258000002.0
2005-02-18 06:40:00,199.6,199.655,199.571,199.623,283199998.0
2005-02-18 06:45:00,199.633,199.674,199.587,199.6,213000000.0
2005-02-18 06:50:00,199.613,199.676,199.597,199.661,282800000.0
2005-02-18 06:55:00,199.653,199.662,199.56,199.595,255600001.0
2005-02-18 07:00:00,199.607,199.657,199.572,199.572,158500000.0
2005-02-18 07:05:00,199.573,199.665,199.573,199.64,295500001.0
2005-02-18 07:10:00,199.676,199.686,199.603,199.683,200599999.0
2005-02-18 07:15:00,199.629,199.701,199.62,199.625,222200001.0
2005-02-18 07:20:00,199.678,199.719,199.626,199.626,208599999.0
2005-02-18 07:25:00,199.679,199.708,199.658,199.697,287299999.0
2005-02-18 07:30:00,199.701,199.731,199.665,199.67,222000000.0
2005-02-18 07:35:00,199.67,199.729,199.638,199.724,216500000.0
2005-02-18 07:40:00,199.705,199.723,199.665,199.705,220399999.0
2005-02-18 07:45:00,199.684,199.721,199.655,199.657,232199999.0
2005-02-18 07:50:00,199.676,199.749,199.668,199.732,307200000.0
2005-02-18 07:55:00,199.722,199.79,199.722,199.774,253300001.0
2005-02-18 08:00:00,199.778,199.796,199.719,199.772,207200000.0
2005-02-18 08:05:00,199.786,199.842,199.756,199.756,243699999.0
2005-02-18 08:10:00,199.773,199.825,199.757,199.773,225399999.0
2005-02-18 08:15:00,199.759,199.799,199.743,199.762,195600000.0
2005-02-18 08:20:00,199.76,199.78,199.694,199.729,296900000.0
2005-02-18 08:25:00,199.7,199.716,199.666,199.696,248900003.0
2005-02-18 08:30:00,199.645,199.672,199.568,199.597,348500001.0
2005-02-18 08:35:00,199.564,199.676,199.564,199.62,300699999.0
2005-02-18 08:40:00,199.672,199.728,199.648,199.683,241300001.0
2005-02-18 08:45:00,199.691,199.739,199.619,199.634,193700000.0
2005-02-18 08:50:00,199.623,199.682,199.591,199.643,257499999.0
2005-02-18 08:55:00,199.638,199.66,199.586,199.615,215800000.0
2005-02-18 09:00:00,199.614,199.662,199.54,199.612,316899999.0
2005-02-18 09:05:00,199.61,199.655,199.567,199.606,249299999.0
2005-02-18 09:10:00,199.614,199.628,199.492,199.544,272500001.0
2005-02-18 09:15:00,199.575,199.599,199.53,199.551,282299999.0
2005-02-18 09:20:00,199.572,199.572,199.468,199.504,167900000.0
2005-02-18 09:25:00,199.497,199.497,199.334,199.416,272600002.0
2005-02-18 09:30:00,199.391,199.445,199.376,199.428,211000000.0
2005-02-18 09:35:00,199.425,199.469,199.369,199.44,292000000.0
2005-02-18 09:40:00,199.48,199.48,199.224,199.232,229299999.0
2005-02-18 09:45:00,199.261,199.428,199.217,199.409,230800000.0
2005-02-18 09:50:00,199.43,199.48,199.362,199.373,282900001.0
2005-02-18 09:55:00,199.362,199.463,199.351,199.405,299600000.0
2005-02-18 10:00:00,199.421,199.434,199.316,199.323,324199997.0
2005-02-18 10:05:00,199.341,199.49,199.306,199.488,234600001.0
2005-02-18 10:10:00,199.51,199.549,199.464,199.506,255300001.0
2005-02-18 10:15:00,199.516,199.554,199.484,199.503,289600001.0
2005-02-18 10:20:00,199.5,199.543,199.437,199.518,248599999.0
2005-02-18 10:25:00,199.548,199.595,199.542,199.571,294200000.0
2005-02-18 10:30:00,199.562,199.621,199.522,199.605,322200001.0
2005-02-18 10:35:00,199.624,199.685,199.599,199.685,244300001.0
2005-02-18 10:40:00,199.67,199.67,199.535,199.59,219500000.0
2005-02-18 10:45:00,199.637,199.637,199.465,199.473,369600001.0
2005-02-18 10:50:00,199.468,199.535,199.468,199.505,240400001.0
2005-02-18 10:55:00,199.495,199.612,199.477,199.604,222100000.0
2005-02-18 11:00:00,199.617,199.618,199.507,199.568,221000000.0
2005-02-18 11:05:00,199.561,199.608,199.543,199.563,241399999.0
2005-02-18 11:10:00,199.55,199.574,199.505,199.55,206600000.0
2005-02-18 11:15:00,199.555,199.592,199.466,199.51,303999999.0
2005-02-18 11:20:00,199.514,199.521,199.44,199.52,197000000.0
2005-02-18 11:25:00,199.511,199.637,199.505,199.578,255100000.0
2005-02-18 11:30:00,199.588,199.675,199.522,199.675,283700000.0
2005-02-18 11:35:00,199.651,199.832,199.644,199.832,202099999.0
2005-02-18 11:40:00,199.87,199.928,199.772,199.778,264000000.0
2005-02-18 11:45:00,199.769,199.88,199.768,199.818,215700000.0
2005-02-18 11:50:00,199.807,199.839,199.77,199.794,284400002.0
2005-02-18 11:55:00,199.79,199.79,199.693,199.733,227700001.0
2005-02-18 12:00:00,199.747,199.784,199.699,199.713,279700001.0
2005-02-18 12:05:00,199.725,199.751,199.661,199.661,179700000.0
2005-02-18 12:10:00,199.689,199.689,199.558,199.589,283699998.0
2005-02-18 12:15:00,199.599,199.643,199.541,199.598,298799999.0
2005-02-18 12:20:00,199.573,199.629,199.494,199.503,274200004.0
2005-02-18 12:25:00,199.512,199.566,199.47,199.546,242200001.0
2005-02-18 12:30:00,199.58,199.628,199.542,199.623,288600000.0
2005-02-18 12:35:00,199.652,199.679,199.58,199.679,311099999.0
2005-02-18 12:40:00,199.656,199.692,199.602,199.663,278099998.0
2005-02-18 12:45:00,199.675,199.681,199.586,199.586,253500000.0
2005-02-18 12:50:00,199.601,199.616,199.489,199.525,296499999.0
2005-02-18 12:55:00,199.531,199.617,199.498,199.615,271100000.0
2005-02-18 13:00:00,199.614,199.641,199.537,199.537,240599999.0
2005-02-18 13:05:00,199.575,199.661,199.513,199.615,286200000.0
2005-02-18 13:10:00,199.603,199.65,199.593,199.625,216200001.0
2005-02-18 13:15:00,199.646,199.796,199.622,199.74,288200003.0
2005-02-18 13:20:00,199.76,199.799,199.648,199.799,316000002.0
2005-02-18 13:25:00,199.799,199.816,199.732,199.769,307300000.0
2005-02-18 13:30:00,199.757,199.794,199.705,199.745,264200000.0
2005-02-18 13:35:00,199.766,199.766,199.602,199.653,248099999.0
2005-02-18 13:40:00,199.648,199.701,199.625,199.665,289200002.0
2005-02-18 13:45:00,199.663,199.666,199.532,199.573,323100001.0
2005-02-18 13:50:00,199.565,199.598,199.473,199.584,212800000.0
2005-02-18 13:55:00,199.599,199.708,199.58,199.651,237400000.0
2005-02-18 14:00:00,199.62,199.663,199.573,199.622,194500000.0
2005-02-18 14:05:00,199.643,199.771,199.608,199.751,295700000.0
2005-02-18 14:10:00,199.734,199.758,199.694,199.739,257199999.0
2005-02-18 14:15:00,199.785,199.803,199.71,199.794,241999999.0
2005-02-18 14:20:00,199.779,199.815,199.742,199.763,276499999.0
2005-02-18 14:25:00,199.773,199.776,199.699,199.718,212600000.0
2005-02-18 14:30:00,199.69,199.784,199.683,199.748,298600000.0
2005-02-18 14:35:00,199.749,199.749,199.646,199.685,239500001.0
2005-02-18 14:40:00,199.724,199.77,199.666,199.765,236900000.0
2005-02-18 14:45:00,199.786,199.812,199.714,199.753,254200000.0
2005-02-18 14:50:00,199.697,199.807,199.687,199.8,352500000.0
2005-02-18 14:55:00,199.82,199.877,199.759,199.779,250699997.0
2005-02-18 15:00:00,199.763,199.792,199.648,199.661,246600000.0
2005-02-18 15:05:00,199.652,199.693,199.593,199.673,205400000.0
2005-02-18 15:10:00,199.665,199.701,199.633,199.666,231199999.0
2005-02-18 15:15:00,199.654,199.662,199.576,199.607,260199998.0
2005-02-18 15:20:00,199.627,199.706,199.618,199.706,209000000.0
2005-02-18 15:25:00,199.707,199.73,199.665,199.694,280799999.0
2005-02-18 15:30:00,199.755,199.883,199.661,199.681,251400000.0
2005-02-18 15:35:00,199.66,199.817,199.623,199.81,249999999.0
2005-02-18 15:40:00,199.827,199.85,199.771,199.828,297899999.0
2005-02-18 15:45:00,199.785,199.845,199.768,199.845,288000000.0
2005-02-18 15:50:00,199.829,199.908,199.799,199.857,295500001.0
2005-02-18 15:55:00,199.826,199.916,199.775,199.861,341500000.0
2005-02-18 16:00:00,199.839,199.939,199.83,199.911,221700001.0
2005-02-18 16:05:00,199.896,199.937,199.869,199.933,272800002.0
2005-02-18 16:10:00,199.922,199.998,199.839,199.839,292599998.0
2005-02-18 16:15:00,199.848,199.895,199.832,199.845,231500000.0
2005-02-18 16:20:00,199.865,199.918,199.832,199.832,222600000.0
2005-02-18 16:25:00,199.821,199.857,199.774,199.811,277100003.0
2005-02-18 16:30:00,199.774,199.789,199.729,199.789,296200001.0
2005-02-18 16:35:00,199.74,199.977,199.74,199.955,301399999.0
2005-02-18 16:40:00,199.948,200.107,199.948,200.107,225300000.0
2005-02-18 16:45:00,200.115,200.17,200.066,200.081,259700000.0
2005-02-18 16:50:00,200.092,200.126,199.835,199.863,239200000.0
2005-02-18 16:55:00,199.874,200.005,199.855,200.003,257500001.0
2005-02-18 17:00:00,200.022,200.03,199.859,199.93,252100000.0
2005-02-18 17:05:00,199.94,199.977,199.84,199.845,225100000.0
2005-02-18 17:10:00,199.839,200.03,199.834,200.007,279200000.0
2005-02-18 17:15:00,200.022,200.022,199.921,199.998,245800000.0
2005-02-18 17:20:00,200.003,200.088,200.003,200.031,234899999.0
2005-02-18 17:25:00,200.023,200.099,199.996,200.064,250500000.0
2005-02-18 17:30:00,200.09,200.19,200.066,200.15,365300000.0
2005-02-18 17:35:00,200.127,200.235,200.107,200.181,284000000.0
2005-02-18 17:40:00,200.184,200.189,200.085,200.134,278199999.0
2005-02-18 17:45:00,200.125,200.18,200.095,200.128,276700000.0
2005-02-18 17:50:00,200.116,200.226,200.099,200.226,259799998.0
2005-02-18 17:55:00,200.219,200.309,200.219,200.245,255499999.0
2005-02-18 18:00:00,200.213,200.282,200.145,200.156,2470899998.0
2005-02-18 18:05:00,200.169,200.283,200.154,200.257,3389300006.0
2005-02-18 18:10:00,200.225,200.283,200.2,200.283,2514400008.0
2005-02-18 18:15:00,200.309,200.332,200.239,200.31,2477700004.0
2005-02-18 18:20:00,200.309,200.533,200.259,200.479,2880000000.0
2005-02-18 18:25:00,200.503,200.503,200.395,200.43,2246899996.0
2005-02-18 18:30:00,200.431,200.436,200.342,200.392,2107799998.0
2005-02-18 18:35:00,200.365,200.448,200.295,200.434,1171599997.0
2005-02-18 18:40:00,200.442,200.49,200.355,200.398,1238400001.0
2005-02-18 18:45:00,200.391,200.417,200.287,200.31,818700001.0
2005-02-18 18:50:00,200.313,200.327,200.193,200.27,1208999997.0
2005-02-18 18:55:00,200.311,200.317,200.24,200.273,937899999.0
2005-02-18 19:00:00,200.252,200.291,200.208,200.251,815000000.0
2005-02-18 19:05:00,200.25,200.35,200.25,200.35,1427300002.0
2005-02-18 19:10:00,200.334,200.357,200.274,200.32,631200002.0
2005-02-18 19:15:00,200.33,200.446,200.309,200.354,825700001.0
2005-02-18 19:20:00,200.351,200.364,200.264,200.322,900400000.0
2005-02-18 19:25:00,200.264,200.334,200.232,200.266,1192500005.0
2005-02-18 19:30:00,200.264,200.321,200.216,200.25,1221899996.0
2005-02-18 19:35:00,200.243,200.31,200.204,200.28,998700000.0
2005-02-18 19:40:00,200.28,200.303,200.21,200.211,988000000.0
2005-02-18 19:45:00,200.223,200.265,200.143,200.167,674099998.0
2005-02-18 19:50:00,200.197,200.233,200.027,200.077,796799998.0
2005-02-18 19:55:00,200.066,200.157,199.978,200.0,784099999.0
2005-02-18 20:00:00,200.014,200.165,199.99,200.112,587600002.0
2005-02-18 20:05:00,200.139,200.157,200.036,200.093,795600000.0
2005-02-18 20:10:00,200.08,200.127,200.045,200.108,1368099997.0
2005-02-18 20:15:00,200.127,200.148,200.038,200.072,881800000.0
2005-02-18 20:20:00,200.089,200.113,200.048,200.08,925700001.0
2005-02-18 20:25:00,200.07,200.146,200.022,200.115,1800600001.0
2005-02-18 20:30:00,200.105,200.189,200.063,200.175,1781100001.0
2005-02-18 20:35:00,200.161,200.174,200.105,200.145,723100001.0
2005-02-18 20:40:00,200.175,200.245,200.151,200.245,1645400006.0
2005-02-18 20:45:00,200.244,200.254,200.17,200.242,1195599997.0
2005-02-18 20:50:00,200.225,200.275,200.204,200.217,1097600003.0
2005-02-18 20:55:00,200.216,200.225,200.116,200.125,1769599997.0
2005-02-18 21:00:00,200.138,200.161,200.061,200.061,1434799999.0
2005-02-18 21:05:00,200.117,200.148,200.08,200.101,795500004.0
2005-02-18 21:10:00,200.145,200.19,200.113,200.163,678100001.0
2005-02-18 21:15:00,200.172,200.192,200.115,200.185,1066200004.0
2005-02-18 21:20:00,200.18,200.252,200.134,200.217,1065300001.0
2005-02-18 21:25:00,200.245,200.254,200.177,200.247,796100003.0
2005-02-18 21:30:00,200.24,200.256,200.16,200.211,529100003.0
2005-02-18 21:35:00,200.209,200.251,200.173,200.228,377400001.0
2005-02-18 21:40:00,200.245,200.265,200.192,200.259,557000005.0
2005-02-18 21:45:00,200.23,200.272,200.172,200.172,428400001.0
2005-02-18 21:50:00,200.209,200.235,200.158,200.224,281300000.0
2005-02-18 21:55:00,200.223,200.223,200.126,200.157,441600001.0
2005-02-18 22:00:00,200.166,200.187,200.069,200.108,844799998.0
2005-02-18 22:05:00,200.089,200.147,200.085,200.12,308800001.0
2005-02-18 22:10:00,200.108,200.125,200.065,200.098,388500000.0
2005-02-18 22:15:00,200.107,200.148,200.085,200.148,577000000.0
2005-02-18 22:20:00,200.153,200.177,200.085,200.131,357800001.0
2005-02-18 22:25:00,200.157,200.182,200.073,200.13,530899999.0
2005-02-18 22:30:00,200.104,200.142,200.053,200.107,716299999.0
2005-02-18 22:35:00,200.107,200.147,200.038,200.081,376400001.0
2005-02-18 22:40:00,200.122,200.122,200.039,200.069,390399999.0
2005-02-18 22:45:00,200.077,200.11,200.059,200.071,327500001.0
2005-02-18 22:50:00,200.063,200.114,200.033,200.033,322100000.0
2005-02-18 22:55:00,200.029,200.097,200.029,200.076,421600000.0
2005-02-18 23:00:00,200.026,200.098,200.026,200.084,252700000.0
2005-02-18 23:05:00,200.088,200.118,200.045,200.114,220100002.0
2005-02-18 23:10:00,200.065,200.084,200.02,200.045,232599999.0
2005-02-18 23:15:00,200.063,200.099,200.023,200.08,197300001.0
2005-02-18 23:20:00,200.068,200.152,200.068,200.109,307900000.0
2005-02-18 23:25:00,200.113,200.139,199.993,199.993,204300001.0
2005-02-18 23:30:00,200.062,200.064,199.992,200.023,229500000.0
2005-02-18 23:35:00,200.006,200.041,199.931,199.996,232299998.0
2005-02-18 23:40:00,199.948,200.04,199.917,200.03,242299999.0
2005-02-18 23:45:00,200.016,200.031,199.901,199.947,270099997.0
2005-02-18 23:50:00,200.011,200.034,199.963,200.012,271499999.0
2005-02-18 23:55:00,199.998,200.081,199.996,200.077,258500001.0
2005-02-21 00:00:00,200.065,200.065,200.019,200.06,225600000.0
2005-02-21 00:05:00,200.069,200.085,200.042,200.059,240799999.0
2005-02-21 00:10:00,200.053,200.116,200.028,200.09,247700000.0
2005-02-21 00:15:00,200.069,200.119,200.069,200.094,225200000.0
2005-02-21 00:20:00,200.083,200.164,200.075,200.13,332499999.0
2005-02-21 00:25:00,200.147,200.182,200.103,200.175,271299999.0
2005-02-21 00:30:00,200.127,200.174,200.127,200.153,190000001.0
2005-02-21 00:35:00,200.156,200.192,200.118,200.185,236000001.0
2005-02-21 00:40:00,200.186,200.22,200.145,200.178,152500000.0
2005-02-21 00:45:00,200.174,200.179,200.123,200.129,158500000.0
2005-02-21 00:50:00,200.15,200.159,200.109,200.153,246999999.0
2005-02-21 00:55:00,200.159,200.27,200.159,200.235,220900000.0
2005-02-21 01:00:00,200.225,200.248,200.191,200.198,333499998.0
2005-02-21 01:05:00,200.236,200.252,200.183,200.189,287500000.0
2005-02-21 01:10:00,200.239,200.266,200.189,200.189,308300000.0
2005-02-21 01:15:00,200.197,200.232,200.183,200.23,210600000.0
2005-02-21 01:20:00,200.236,200.261,200.182,200.206,225100000.0
2005-02-21 01:25:00,200.191,200.23,200.152,200.163,291000001.0
2005-02-21 01:30:00,200.167,200.215,200.152,200.171,280000000.0
2005-02-21 01:35:00,200.176,200.186,200.111,200.127,240899999.0
2005-02-21 01:40:00,200.092,200.129,200.049,200.125,204699999.0
2005-02-21 01:45:00,200.096,200.152,200.083,200.152,273899999.0
2005-02-21 01:50:00,200.127,200.132,200.077,200.108,275300001.0
2005-02-21 01:55:00,200.102,200.117,200.012,200.012,257900000.0
2005-02-21 02:00:00,200.005,200.08,199.979,200.046,261400000.0
2005-02-21 02:05:00,200.072,200.097,200.026,200.029,248300000.0
2005-02-21 02:10:00,200.063,200.105,200.011,200.073,302799999.0
2005-02-21 02:15:00,200.035,200.08,199.981,200.001,226800000.0
2005-02-21 02:20:00,200.0,200.079,199.998,200.072,174799999.0
2005-02-21 02:25:00,200.049,200.106,200.022,200.092,251299999.0
2005-02-21 02:30:00,200.079,200.113,200.027,200.089,225900000.0
2005-02-21 02:35:00,200.083,200.109,200.055,200.057,201600000.0
2005-02-21 02:40:00,200.087,200.14,200.059,200.121,261700000.0
2005-02-21 02:45:00,200.123,200.123,200.001,200.02,175800000.0
2005-02-21 02:50:00,199.987,200.12,199.987,200.043,264899999.0
2005-02-21 02:55:00,199.994,200.011,199.931,199.96,235899998.0
2005-02-21 03:00:00,199.961,199.995,199.942,199.965,325799997.0
2005-02-21 03:05:00,199.948,199.999,199.928,199.943,244600000.0
2005-02-21 03:10:00,199.942,199.956,199.808,199.839,212100001.0
2005-02-21 03:15:00,199.818,199.904,199.809,199.88,257800000.0
2005-02-21 03:20:00,199.885,199.926,199.872,199.915,267900000.0
2005-02-21 03:25:00,199.917,200.022,199.901,199.978,263099999.0
2005-02-21 03:30:00,199.983,199.997,199.937,199.979,247700000.0
2005-02-21 03:35:00,199.968,200.012,199.914,199.952,214099999.0
2005-02-21 03:40:00,199.93,199.978,199.874,199.878,283200001.0
2005-02-21 03:45:00,199.877,199.924,199.852,199.917,256600002.0
2005-02-21 03:50:00,199.913,199.96,199.868,199.915,249299996.0
2005-02-21 03:55:00,199.913,199.934,199.88,199.915,265899998.0
2005-02-21 04:00:00,199.926,199.947,199.86,199.904,246600002.0
2005-02-21 04:05:00,199.922,199.991,199.859,199.962,312599998.0
2005-02-21 04:10:00,199.989,200.015,199.921,199.963,262300000.0
2005-02-21 04:15:00,199.999,200.039,199.942,200.039,234700000.0
2005-02-21 04:20:00,200.05,200.097,200.021,200.067,333299998.0
2005-02-21 04:25:00,200.04,200.071,199.987,200.046,216800002.0
2005-02-21 04:30:00,200.07,200.107,200.023,200.023,148400000.0
2005-02-21 04:35:00,200.097,200.097,200.036,200.06,265900001.0
2005-02-21 04:40:00,200.059,200.106,200.011,200.048,277800001.0
2005-02-21 04:45:00,200.025,200.11,200.016,200.074,189500000.0
2005-02-21 04:50:00,200.079,200.093,199.992,200.033,250100001.0
2005-02-21 04:55:00,200.015,200.059,199.976,200.001,255100002.0
2005-02-21 05:00:00,200.015,200.045,199.935,199.976,314200001.0
2005-02-21 05:05:00,199.993,200.017,199.961,200.006,253999999.0
2005-02-21 05:10:00,200.005,200.092,199.955,200.046,276800002.0
2005-02-21 05:15:00,200.044,200.068,199.997,200.015,213700000.0
2005-02-21 05:20:00,200.028,200.066,199.999,200.04,219800001.0
2005-02-21 05:25:00,200.068,200.068,199.983,200.026,240400001.0
2005-02-21 05:30:00,200.029,200.06,199.931,199.931,296100000.0
2005-02-21 05:35:00,199.938,199.955,199.872,199.948,199300000.0
2005-02-21 05:40:00,199.985,200.025,199.898,200.006,241300000.0
2005-02-21 05:45:00,199.985,200.031,199.906,199.92,224600002.0
2005-02-21 05:50:00,199.915,199.988,199.909,199.943,211800001.0
2005-02-21 05:55:00,199.941,200.036,199.932,200.018,251400000.0
2005-02-21 06:00:00,200.019,200.133,200.019,200.106,213500000.0
2005-02-21 06:05:00,200.113,200.214,200.113,200.165,294800001.0
2005-02-21 06:10:00,200.165,200.182,200.087,200.151,288499999.0
2005-02-21 06:15:00,200.149,200.16,200.054,200.054,201700001.0
2005-02-21 06:20:00,200.045,200.15,200.045,200.111,275000000.0
2005-02-21 06:25:00,200.106,200.183,200.086,200.151,292900000.0
2005-02-21 06:30:00,200.164,200.178,200.126,200.174,323800002.0
2005-02-21 06:35:00,200.158,200.189,200.136,200.18,212100000.0
2005-02-21 06:40:00,200.16,200.218,200.125,200.199,215500000.0
2005-02-21 06:45:00,200.207,200.226,200.135,200.159,246400001.0
2005-02-21 06:50:00,200.193,200.219,200.147,200.18,313299999.0
2005-02-21 06:55:00,200.158,200.215,200.138,200.198,243800003.0
2005-02-21 07:00:00,200.166,200.2,200.149,200.186,193900001.0
2005-02-21 07:05:00,200.171,200.215,200.132,200.187,281600000.0
2005-02-21 07:10:00,200.168,200.198,200.095,200.115,211199999.0
2005-02-21 07:15:00,200.135,200.215,200.121,200.199,256800003.0
2005-02-21 07:20:00,200.175,200.204,200.14,200.164,199700000.0
2005-02-21 07:25:00,200.185,200.194,200.116,200.126,293300002.0
2005-02-21 07:30:00,200.13,200.168,200.102,200.146,241800000.0
2005-02-21 07:35:00,200.169,200.169,200.087,200.105,266100000.0
2005-02-21 07:40:00,200.116,200.152,200.102,200.134,232800002.0
2005-02-21 07:45:00,200.109,200.144,200.083,200.102,217899999.0
2005-02-21 07:50:00,200.127,200.19,200.083,200.19,263100000.0
2005-02-21 07:55:00,200.168,200.209,200.067,200.07,302900000.0
2005-02-21 08:00:00,200.126,200.132,200.035,200.054,216899999.0
2005-02-21 08:05:00,200.051,200.112,200.033,200.041,209500000.0
2005-02-21 08:10:00,200.049,200.123,200.042,200.108,188999999.0
2005-02-21 08:15:00,200.079,200.096,200.029,200.069,183900000.0
2005-02-21 08:20:00,200.096,200.098,200.032,200.093,181800000.0
2005-02-21 08:25:00,200.091,200.108,200.049,200.089,262200000.0
2005-02-21 08:30:00,200.065,200.12,200.049,200.12,298499999.0
2005-02-21 08:35:00,200.069,200.113,200.0,200.074,256700002.0
2005-02-21 08:40:00,200.069,200.087,199.996,200.033,279500000.0
2005-02-21 08:45:00,200.01,200.074,200.01,200.074,199999999.0
2005-02-21 08:50:00,200.043,200.092,200.026,200.034,276800002.0
2005-02-21 08:55:00,200.056,200.116,200.015,200.015,290800003.0
2005-02-21 09:00:00,200.022,200.188,200.014,200.09,184800000.0
2005-02-21 09:05:00,200.088,200.101,200.047,200.059,242599999.0
2005-02-21 09:10:00,200.072,200.175,200.037,200.141,203900000.0
2005-02-21 09:15:00,200.133,200.162,200.065,200.082,260800001.0
2005-02-21 09:20:00,200.054,200.222,200.053,200.222,246000001.0
2005-02-21 09:25:00,200.217,200.228,200.149,200.184,352099998.0
2005-02-21 09:30:00,200.217,200.241,200.178,200.183,221900000.0
2005-02-21 09:35:00,200.211,200.3,200.187,200.268,228500000.0
2005-02-21 09:40:00,200.256,200.362,200.237,200.271,238399999.0
2005-02-21 09:45:00,200.259,200.295,200.203,200.229,208200000.0
2005-02-21 09:50:00,200.25,200.25,200.138,200.191,356500000.0
2005-02-21 09:55:00,200.188,200.224,200.164,200.207,170800001.0
2005-02-21 10:00:00,200.198,200.29,200.177,200.215,227400000.0
2005-02-21 10:05:00,200.252,200.252,200.156,200.21,218400000.0
2005-02-21 10:10:00,200.225,200.244,200.15,200.217,257000000.0
2005-02-21 10:15:00,200.219,200.257,200.192,200.239,270799998.0
2005-02-21 10:20:00,200.247,200.501,200.207,200.489,344700000.0
2005-02-21 10:25:00,200.523,200.526,200.43,200.465,248700000.0
2005-02-21 10:30:00,200.453,200.51,200.441,200.502,374900002.0
2005-02-21 10:35:00,200.492,200.647,200.488,200.571,249500000.0
2005-02-21 10:40:00,200.57,200.584,200.457,200.486,230800001.0
2005-02-21 10:45:00,200.512,200.512,200.399,200.414,318599999.0
2005-02-21 10:50:00,200.407,200.415,200.285,200.354,231799999.0
2005-02-21 10:55:00,200.359,200.394,200.299,200.299,238299999.0
2005-02-21 11:00:00,200.319,200.474,200.3,200.445,278800001.0
2005-02-21 11:05:00,200.446,200.492,200.397,200.411,212899999.0
2005-02-21 11:10:00,200.399,200.441,200.352,200.421,288500001.0
2005-02-21 11:15:00,200.442,200.447,200.366,200.376,235499999.0
2005-02-21 11:20:00,200.367,200.391,200.327,200.356,229600002.0
2005-02-21 11:25:00,200.367,200.377,200.265,200.333,238100003.0
2005-02-21 11:30:00,200.33,200.343,200.246,200.283,260799999.0
2005-02-21 11:35:00,200.269,200.336,200.253,200.331,263700000.0
2005-02-21 11:40:00,200.298,200.371,200.272,200.273,284399998.0
2005-02-21 11:45:00,200.267,200.284,200.148,200.174,226299999.0
2005-02-21 11:50:00,200.132,200.175,200.103,200.132,218999999.0
2005-02-21 11:55:00,200.13,200.243,200.09,200.227,223400000.0
2005-02-21 12:00:00,200.255,200.257,200.159,200.163,312599999.0
2005-02-21 12:05:00,200.166,200.282,200.118,200.279,203200001.0
2005-02-21 12:10:00,200.269,200.277,200.104,200.125,211100000.0
2005-02-21 12:15:00,200.106,200.218,200.106,200.178,280100001.0
2005-02-21 12:20:00,200.157,200.213,200.149,200.206,278400002.0
2005-02-21 12:25:00,200.171,200.18,200.008,200.023,250599999.0
2005-02-21 12:30:00,200.01,200.132,199.983,200.108,235100000.0
2005-02-21 12:35:00,200.175,200.207,200.089,200.133,353700000.0
2005-02-21 12:40:00,200.133,200.165,199.992,200.011,218600000.0
2005-02-21 12:45:00,199.998,200.069,199.98,200.006,232300000.0
2005-02-21 12:50:00,200.02,200.066,199.964,199.982,208699999.0
2005-02-21 12:55:00,199.999,200.016,199.922,199.984,273300000.0
2005-02-21 13:00:00,199.95,199.998,199.915,199.934,320299999.0
2005-02-21 13:05:00,199.927,199.927,199.826,199.877,292599997.0
2005-02-21 13:10:00,199.879,199.986,199.865,199.986,266600000.0
2005-02-21 13:15:00,199.984,200.04,199.945,199.996,350200001.0
2005-02-21 13:20:00,200.007,200.025,199.96,199.989,232899999.0
2005-02-21 13:25:00,199.955,200.02,199.953,199.956,231799998.0
2005-02-21 13:30:00,199.966,199.999,199.909,199.935,241600000.0
2005-02-21 13:35:00,199.92,199.968,199.898,199.968,249100002.0
2005-02-21 13:40:00,199.959,199.966,199.836,199.875,264600001.0
2005-02-21 13:45:00,199.852,199.935,199.839,199.935,252399997.0
2005-02-21 13:50:00,199.937,199.943,199.874,199.882,207000000.0
2005-02-21 13:55:00,199.863,199.912,199.828,199.912,223799999.0
2005-02-21 14:00:00,199.915,199.955,199.839,199.858,268200001.0
2005-02-21 14:05:00,199.85,199.892,199.818,199.832,289500003.0
2005-02-21 14:10:00,199.874,199.905,199.838,199.895,254899999.0
2005-02-21 14:15:00,199.931,199.949,199.853,199.949,270900000.0
2005-02-21 14:20:00,199.947,199.98,199.925,199.93,321900002.0
2005-02-21 14:25:00,199.966,199.998,199.919,199.948,244400001.0
2005-02-21 14:30:00,199.95,200.008,199.892,199.897,224300001.0
2005-02-21 14:35:00,199.899,200.07,199.85,200.057,235400000.0
2005-02-21 14:40:00,200.021,200.028,199.956,199.992,218300000.0
2005-02-21 14:45:00,199.968,200.015,199.912,199.991,222000001.0
2005-02-21 14:50:00,199.996,200.008,199.93,199.986,306299998.0
2005-02-21 14:55:00,199.968,199.985,199.865,199.925,220900001.0
2005-02-21 15:00:00,199.921,199.924,199.865,199.92,307200001.0
2005-02-21 15:05:00,199.896,199.956,199.846,199.846,178000000.0
2005-02-21 15:10:00,199.88,199.901,199.847,199.868,321700000.0
2005-02-21 15:15:00,199.834,199.933,199.825,199.924,232800000.0
2005-02-21 15:20:00,199.943,199.989,199.917,199.981,301599999.0
2005-02-21 15:25:00,199.99,199.999,199.87,199.87,182900000.0
2005-02-21 15:30:00,199.867,199.9,199.809,199.833,382899999.0
2005-02-21 15:35:00,199.838,199.905,199.795,199.865,267100001.0
2005-02-21 15:40:00,199.899,199.899,199.779,199.817,254200000.0
2005-02-21 15:45:00,199.813,199.895,199.795,199.854,226299999.0
2005-02-21 15:50:00,199.8,199.836,199.747,199.836,320200001.0
2005-02-21 15:55:00,199.816,199.846,199.774,199.8,238899999.0
2005-02-21 16:00:00,199.817,199.844,199.774,199.828,241200001.0
2005-02-21 16:05:00,199.843,199.918,199.811,199.917,213300000.0
2005-02-21 16:10:00,199.906,199.962,199.886,199.922,251100000.0
2005-02-21 16:15:00,199.907,200.027,199.898,199.963,293399999.0
2005-02-21 16:20:00,199.988,200.046,199.97,200.046,249900000.0
2005-02-21 16:25:00,200.008,200.082,199.987,200.056,313100000.0
2005-02-21 16:30:00,200.013,200.058,199.996,200.025,346700000.0
2005-02-21 16:35:00,200.011,200.122,199.987,200.089,273500000.0
2005-02-21 16:40:00,200.091,200.12,200.004,200.035,286200001.0
2005-02-21 16:45:00,200.071,200.093,200.025,200.045,257700000.0
2005-02-21 16:50:00,200.075,200.075,199.962,199.962,311200000.0
2005-02-21 16:55:00,199.979,200.004,199.95,199.97,312400001.0
2005-02-21 17:00:00,199.969,199.979,199.86,199.92,328100000.0
2005-02-21 17:05:00,199.913,199.957,199.865,199.874,251800001.0
2005-02-21 17:10:00,199.887,199.957,199.873,199.918,254700002.0
2005-02-21 17:15:00,199.928,199.995,199.894,199.912,196199998.0
2005-02-21 17:20:00,199.97,199.994,199.916,199.953,148400000.0
2005-02-21 17:25:00,199.919,199.993,199.898,199.966,256899999.0
2005-02-21 17:30:00,199.966,200.007,199.946,200.003,230400001.0
2005-02-21 17:35:00,199.977,200.028,199.939,200.016,244800001.0
2005-02-21 17:40:00,200.021,200.079,199.99,200.071,269299999.0
2005-02-21 17:45:00,200.099,200.139,200.033,200.063,231300000.0
2005-02-21 17:50:00,200.002,200.079,199.965,200.063,207199999.0
2005-02-21 17:55:00,200.082,200.108,199.942,199.951,292500001.0
2005-02-21 18:00:00,199.943,200.005,199.904,199.968,2378300002.0
2005-02-21 18:05:00,199.983,200.055,199.944,200.048,3223700000.0
2005-02-21 18:10:00,200.054,200.123,200.005,200.108,2351600002.0
2005-02-21 18:15:00,200.086,200.203,200.06,200.146,2568400001.0
2005-02-21 18:20:00,200.211,200.229,200.047,200.079,2882099994.0
2005-02-21 18:25:00,200.075,200.08,199.959,199.983,2398899995.0
2005-02-21 18:30:00,199.999,200.07,199.94,200.044,1976400002.0
2005-02-21 18:35:00,200.024,200.051,199.955,200.016,959200002.0
2005-02-21 18:40:00,200.001,200.057,199.969,199.976,1244000000.0
2005-02-21 18:45:00,199.998,200.043,199.898,199.992,802200001.0
2005-02-21 18:50:00,200.003,200.072,199.967,200.035,1156499999.0
2005-02-21 18:55:00,200.04,200.099,200.001,200.071,1227000000.0
2005-02-21 19:00:00,200.043,200.067,199.977,200.013,820500002.0
2005-02-21 19:05:00,200.027,200.095,199.997,200.095,1327499996.0
2005-02-21 19:10:00,200.072,200.114,200.02,200.078,746200002.0
2005-02-21 19:15:00,200.066,200.121,200.051,200.121,766899997.0
2005-02-21 19:20:00,200.077,200.163,200.033,200.163,957399998.0
2005-02-21 19:25:00,200.134,200.19,200.107,200.161,1255599997.0
2005-02-21 19:30:00,200.189,200.201,200.102,200.161,1196200000.0
2005-02-21 19:35:00,200.163,200.191,200.085,200.14,1023200005.0
2005-02-21 19:40:00,200.161,200.217,200.133,200.2,1178800001.0
2005-02-21 19:45:00,200.161,200.21,200.139,200.187,653200001.0
2005-02-21 19:50:00,200.133,200.2,200.104,200.148,908999998.0
2005-02-21 19:55:00,200.14,200.22,200.14,200.21,823900000.0
2005-02-21 20:00:00,200.215,200.233,200.159,200.204,628200004.0
2005-02-21 20:05:00,200.228,200.25,200.162,200.229,738000000.0
2005-02-21 20:10:00,200.207,200.272,200.176,200.204,1274199998.0
2005-02-21 20:15:00,200.222,200.256,200.196,200.204,853800001.0
2005-02-21 20:20:00,200.232,200.278,200.178,200.203,1085899998.0
2005-02-21 20:25:00,200.203,200.263,200.175,200.241,1693700001.0
2005-02-21 20:30:00,200.17,200.269,200.17,200.205,1859600000.0
2005-02-21 20:35:00,200.162,200.219,200.111,200.175,829599998.0
2005-02-21 20:40:00,200.214,200.228,200.116,200.179,1521099998.0
2005-02-21 20:45:00,200.194,200.257,200.132,200.228,1087599998.0
2005-02-21 20:50:00,200.197,200.261,200.129,200.183,906999999.0
2005-02-21 20:55:00,200.189,200.272,200.151,200.264,1703199999.0
2005-02-21 21:00:00,200.234,200.293,200.189,200.265,1577100001.0
2005-02-21 21:05:00,200.206,200.315,200.206,200.233,872599999.0
2005-02-21 21:10:00,200.27,200.291,200.204,200.283,825900001.0
2005-02-21 21:15:00,200.28,200.294,200.199,200.294,1012000000.0
2005-02-21 21:20:00,200.311,200.311,200.21,200.264,1153799997.0
2005-02-21 21:25:00,200.219,200.278,200.172,200.21,757399999.0
2005-02-21 21:30:00,200.23,200.234,200.162,200.186,585200007.0
2005-02-21 21:35:00,200.208,200.236,200.163,200.236,344300001.0
2005-02-21 21:40:00,200.223,200.259,200.15,200.185,516500002.0
2005-02-21 21:45:00,200.185,200.195,200.089,200.111,505800001.0
2005-02-21 21:50:00,200.148,200.184,200.116,200.18,317000000.0
2005-02-21 21:55:00,200.179,200.205,200.099,200.127,394099999.0
2005-02-21 22:00:00,200.179,200.24,200.136,200.219,916300003.0
2005-02-21 22:05:00,200.217,200.226,200.128,200.21,247300000.0
2005-02-21 22:10:00,200.187,200.226,200.172,200.218,280099999.0
2005-02-21 22:15:00,200.226,200.254,200.156,200.184,566899999.0
2005-02-21 22:20:00,200.184,200.243,200.132,200.23,362500000.0
2005-02-21 22:25:00,200.2,200.238,200.136,200.217,515300000.0
2005-02-21 22:30:00,200.176,200.236,200.171,200.201,617600000.0
2005-02-21 22:35:00,200.202,200.243,200.171,200.197,350900002.0
2005-02-21 22:40:00,200.223,200.234,200.166,200.218,411100001.0
2005-02-21 22:45:00,200.198,200.238,200.186,200.218,420100002.0
2005-02-21 22:50:00,200.195,200.26,200.195,200.235,365899998.0
2005-02-21 22:55:00,200.228,200.238,200.165,200.183,332699999.0
2005-02-21 23:00:00,200.193,200.228,200.13,200.188,214000001.0
2005-02-21 23:05:00,200.162,200.249,200.156,200.235,185600000.0
2005-02-21 23:10:00,200.23,200.254,200.163,200.22,229600000.0
2005-02-21 23:15:00,200.182,200.259,200.14,200.251,252000001.0
2005-02-21 23:20:00,200.247,200.247,200.148,200.2,334299999.0
2005-02-21 23:25:00,200.206,200.231,200.139,200.141,170300000.0
2005-02-21 23:30:00,200.176,200.226,200.142,200.168,209600000.0
2005-02-21 23:35:00,200.231,200.231,200.147,200.217,272800001.0
2005-02-21 23:40:00,200.21,200.226,200.161,200.211,278900001.0
2005-02-21 23:45:00,200.174,200.21,200.138,200.21,276900002.0
2005-02-21 23:50:00,200.154,200.197,200.124,200.196,234600001.0
2005-02-21 23:55:00,200.186,200.235,200.122,200.213,297900001.0
2005-02-22 00:00:00,200.198,200.227,200.091,200.137,290799999.0
2005-02-22 00:05:00,200.105,200.138,200.064,200.109,281500002.0
2005-02-22 00:10:00,200.094,200.167,200.076,200.095,268699998.0
2005-02-22 00:15:00,200.122,200.135,200.053,200.135,256000001.0
2005-02-22 00:20:00,200.113,200.13,200.029,200.13,208100002.0
2005-02-22 00:25:00,200.156,200.158,200.042,200.126,238299999.0
2005-02-22 00:30:00,200.084,200.131,200.084,200.129,180400002.0
2005-02-22 00:35:00,200.105,200.112,199.994,200.04,209599999.0
2005-02-22 00:40:00,200.017,200.086,200.014,200.071,206300002.0
2005-02-22 00:45:00,200.037,200.091,200.018,200.021,164200000.0
2005-02-22 00:50:00,200.026,200.057,199.935,199.94,313800001.0
2005-02-22 00:55:00,199.924,199.955,199.857,199.927,284000000.0
2005-02-22 01:00:00,199.924,199.952,199.867,199.89,239600002.0
2005-02-22 01:05:00,199.93,200.006,199.926,199.953,288400000.0
2005-02-22 01:10:00,200.01,200.015,199.859,199.891,318500001.0
2005-02-22 01:15:00,199.858,199.925,199.851,199.885,261000001.0
2005-02-22 01:20:00,199.89,199.937,199.884,199.907,305300002.0
2005-02-22 01:25:00,199.901,199.937,199.865,199.914,252900000.0
2005-02-22 01:30:00,199.895,199.95,199.874,199.928,278900000.0
2005-02-22 01:35:00,199.919,199.998,199.919,199.953,202799999.0
2005-02-22 01:40:00,199.986,200.028,199.949,199.979,173800000.0
2005-02-22 01:45:00,199.968,200.037,199.946,200.002,308000000.0
2005-02-22 01:50:00,200.029,200.029,199.957,200.009,234900001.0
2005-02-22 01:55:00,200.009,200.012,199.906,199.938,190800001.0
2005-02-22 02:00:00,199.912,200.053,199.912,200.05,162700002.0
2005-02-22 02:05:00,200.031,200.079,200.017,200.041,221699999.0
2005-02-22 02:10:00,200.037,200.062,199.976,200.024,224900001.0
2005-02-22 02:15:00,199.993,200.046,199.981,199.992,290700002.0
2005-02-22 02:20:00,199.977,200.033,199.967,199.999,206999998.0
2005-02-22 02:25:00,199.999,200.076,199.971,200.066,318100002.0
2005-02-22 02:30:00,200.074,200.127,200.038,200.094,205299999.0
2005-02-22 02:35:00,200.133,200.144,200.055,200.123,278000000.0
2005-02-22 02:40:00,200.111,200.147,200.04,200.147,270700002.0
2005-02-22 02:45:00,200.135,200.16,200.091,200.134,268800001.0
2005-02-22 02:50:00,200.14,200.174,200.09,200.156,250699999.0
2005-02-22 02:55:00,200.134,200.147,200.046,200.057,283300002.0
2005-02-22 03:00:00,200.032,200.046,199.875,199.88,309699998.0
2005-02-22 03:05:00,199.862,199.932,199.848,199.925,274599999.0
2005-02-22 03:10:00,199.916,199.916,199.845,199.87,277800000.0
2005-02-22 03:15:00,199.859,199.934,199.849,199.919,290300002.0
2005-02-22 03:20:00,199.895,199.94,199.856,199.878,309100000.0
2005-02-22 03:25:00,199.877,199.915,199.797,199.848,211500001.0
2005-02-22 03:30:00,199.862,199.881,199.685,199.691,211200000.0
2005-02-22 03:35:00,199.673,199.731,199.648,199.708,264700000.0
2005-02-22 03:40:00,199.688,199.701,199.424,199.439,255200001.0
2005-02-22 03:45:00,199.472,199.582,199.469,199.562,312900001.0
2005-02-22 03:50:00,199.545,199.59,199.504,199.533,278100000.0
2005-02-22 03:55:00,199.564,199.588,199.504,199.54,270900000.0
2005-02-22 04:00:00,199.519,199.521,199.323,199.365,269299999.0
2005-02-22 04:05:00,199.377,199.424,199.347,199.362,310299999.0
2005-02-22 04:10:00,199.365,199.401,199.28,199.282,243000000.0
2005-02-22 04:15:00,199.265,199.291,199.176,199.277,293700001.0
2005-02-22 04:20:00,199.322,199.376,199.299,199.364,265199999.0
2005-02-22 04:25:00,199.334,199.334,199.24,199.275,241200001.0
2005-02-22 04:30:00,199.279,199.386,199.221,199.369,217199999.0
2005-02-22 04:35:00,199.335,199.381,199.285,199.327,275800001.0
2005-02-22 04:40:00,199.335,199.351,199.269,199.269,248200000.0
2005-02-22 04:45:00,199.24,199.262,199.103,199.121,240000001.0
2005-02-22 04:50:00,199.09,199.132,199.041,199.075,281199999.0
2005-02-22 04:55:00,199.063,199.135,199.06,199.076,274800001.0
2005-02-22 05:00:00,199.08,199.224,199.066,199.213,210700000.0
2005-02-22 05:05:00,199.247,199.297,199.197,199.233,284200002.0
2005-02-22 05:10:00,199.232,199.305,199.174,199.305,279600000.0
2005-02-22 05:15:00,199.31,199.326,199.221,199.243,287299999.0
2005-02-22 05:20:00,199.243,199.429,199.222,199.399,341000000.0
2005-02-22 05:25:00,199.376,199.56,199.341,199.558,288700002.0
2005-02-22 05:30:00,199.59,199.596,199.425,199.462,246800000.0
2005-02-22 05:35:00,199.445,199.775,199.442,199.775,218500000.0
2005-02-22 05:40:00,199.746,199.906,199.577,199.587,240100001.0
2005-02-22 05:45:00,199.568,199.767,199.564,199.767,232499997.0
2005-02-22 05:50:00,199.732,199.807,199.68,199.695,277700001.0
2005-02-22 05:55:00,199.726,199.746,199.639,199.694,251100001.0
2005-02-22 06:00:00,199.704,199.712,199.593,199.645,309200000.0
2005-02-22 06:05:00,199.622,199.64,199.544,199.612,271899998.0
2005-02-22 06:10:00,199.636,199.711,199.591,199.637,240600000.0
2005-02-22 06:15:00,199.618,199.704,199.604,199.648,223699999.0
2005-02-22 06:20:00,199.686,199.732,199.613,199.635,182700000.0
2005-02-22 06:25:00,199.657,199.669,199.607,199.659,257200001.0
2005-02-22 06:30:00,199.643,199.678,199.603,199.618,232700000.0
2005-02-22 06:35:00,199.629,199.673,199.578,199.644,195700000.0
2005-02-22 06:40:00,199.636,199.688,199.588,199.588,282700000.0
2005-02-22 06:45:00,199.634,199.634,199.465,199.541,206400001.0
2005-02-22 06:50:00,199.51,199.629,199.51,199.596,197400000.0
2005-02-22 06:55:00,199.58,199.61,199.543,199.597,218200000.0
2005-02-22 07:00:00,199.556,199.587,199.498,199.56,220600001.0
2005-02-22 07:05:00,199.595,199.611,199.521,199.528,212300000.0
2005-02-22 07:10:00,199.535,199.63,199.495,199.597,231300000.0
2005-02-22 07:15:00,199.599,199.642,199.543,199.602,255500001.0
2005-02-22 07:20:00,199.611,199.638,199.553,199.614,265400001.0
2005-02-22 07:25:00,199.598,199.626,199.504,199.532,252000000.0
2005-02-22 07:30:00,199.483,199.679,199.483,199.655,201099999.0
2005-02-22 07:35:00,199.646,199.7,199.614,199.698,231400000.0
2005-02-22 07:40:00,199.693,199.705,199.555,199.555,267000000.0
2005-02-22 07:45:00,199.544,199.595,199.492,199.573,269000001.0
2005-02-22 07:50:00,199.576,199.624,199.536,199.55,251699999.0
2005-02-22 07:55:00,199.508,199.638,199.508,199.61,254500000.0
2005-02-22 08:00:00,199.64,199.64,199.502,199.532,227600001.0
2005-02-22 08:05:00,199.48,199.615,199.462,199.51,254700000.0
2005-02-22 08:10:00,199.512,199.546,199.465,199.497,265899998.0
2005-02-22 08:15:00,199.491,199.573,199.468,199.544,249100000.0
2005-02-22 08:20:00,199.577,199.577,199.418,199.529,281799999.0
2005-02-22 08:25:00,199.529,199.544,199.439,199.487,251899999.0
2005-02-22 08:30:00,199.453,199.623,199.447,199.557,342800000.0
2005-02-22 08:35:00,199.584,199.711,199.554,199.618,241200000.0
2005-02-22 08:40:00,199.637,199.655,199.565,199.635,255500000.0
2005-02-22 08:45:00,199.617,199.657,199.541,199.543,221000001.0
2005-02-22 08:50:00,199.527,199.656,199.52,199.639,324600000.0
2005-02-22 08:55:00,199.643,199.665,199.579,199.608,212099999.0
2005-02-22 09:00:00,199.603,199.719,199.556,199.607,245900002.0
2005-02-22 09:05:00,199.61,199.612,199.505,199.577,300899996.0
2005-02-22 09:10:00,199.59,199.621,199.504,199.589,253100000.0
2005-02-22 09:15:00,199.581,199.635,199.506,199.529,281500002.0
2005-02-22 09:20:00,199.508,199.546,199.385,199.451,254100000.0
2005-02-22 09:25:00,199.421,199.52,199.389,199.512,284200000.0
2005-02-22 09:30:00,199.494,199.57,199.442,199.525,189900000.0
2005-02-22 09:35:00,199.527,199.558,199.412,199.482,289100002.0
2005-02-22 09:40:00,199.432,199.466,199.261,199.306,183000000.0
2005-02-22 09:45:00,199.312,199.315,199.173,199.265,223500000.0
2005-02-22 09:50:00,199.234,199.331,199.212,199.306,399100001.0
2005-02-22 09:55:00,199.329,199.46,199.301,199.385,257500000.0
2005-02-22 10:00:00,199.409,199.446,199.347,199.433,341200003.0
2005-02-22 10:05:00,199.427,199.557,199.382,199.509,230700001.0
2005-02-22 10:10:00,199.511,199.552,199.454,199.491,206299999.0
2005-02-22 10:15:00,199.514,199.541,199.355,199.363,297900002.0
2005-02-22 10:20:00,199.368,199.368,199.275,199.348,239900000.0
2005-02-22 10:25:00,199.286,199.31,198.971,199.014,237900001.0
2005-02-22 10:30:00,199.008,199.137,198.985,199.117,239899999.0
2005-02-22 10:35:00,199.125,199.136,198.898,198.922,260299999.0
2005-02-22 10:40:00,198.907,198.912,198.771,198.903,317500000.0
2005-02-22 10:45:00,198.915,198.945,198.788,198.797,204300000.0
2005-02-22 10:50:00,198.773,198.875,198.749,198.806,194899999.0
2005-02-22 10:55:00,198.803,198.84,198.754,198.777,212200001.0
2005-02-22 11:00:00,198.778,198.868,198.763,198.858,196000000.0
2005-02-22 11:05:00,198.863,198.965,198.852,198.911,190099999.0
2005-02-22 11:10:00,198.908,198.925,198.748,198.772,272200001.0
2005-02-22 11:15:00,198.754,198.754,198.614,198.664,264600000.0
2005-02-22 11:20:00,198.657,198.678,198.56,198.59,251099999.0
2005-02-22 11:25:00,198.557,198.563,198.449,198.56,280800000.0
2005-02-22 11:30:00,198.538,198.586,198.436,198.532,354700000.0
2005-02-22 11:35:00,198.501,198.594,198.461,198.509,221300001.0
2005-02-22 11:40:00,198.515,198.621,198.419,198.621,329800002.0
2005-02-22 11:45:00,198.632,198.643,198.519,198.521,305699998.0
2005-02-22 11:50:00,198.518,198.596,198.51,198.557,218700000.0
2005-02-22 11:55:00,198.586,198.602,198.528,198.543,279000005.0
2005-02-22 12:00:00,198.551,198.574,198.505,198.568,261000000.0
2005-02-22 12:05:00,198.557,198.692,198.531,198.644,210400000.0
2005-02-22 12:10:00,198.703,198.73,198.659,198.678,252500001.0
2005-02-22 12:15:00,198.668,198.809,198.634,198.679,283700000.0
2005-02-22 12:20:00,198.683,198.704,198.613,198.642,296200001.0
2005-02-22 12:25:00,198.618,198.715,198.613,198.681,259299999.0
2005-02-22 12:30:00,198.668,198.757,198.658,198.722,298300001.0
2005-02-22 12:35:00,198.707,198.726,198.628,198.711,292200000.0
2005-02-22 12:40:00,198.712,198.77,198.625,198.676,231200000.0
2005-02-22 12:45:00,198.702,198.768,198.66,198.735,275500000.0
2005-02-22 12:50:00,198.693,198.741,198.577,198.623,256500000.0
2005-02-22 12:55:00,198.619,198.665,198.557,198.557,325200000.0
2005-02-22 13:00:00,198.558,198.585,198.489,198.521,262299999.0
2005-02-22 13:05:00,198.565,198.587,198.507,198.54,367200000.0
2005-02-22 13:10:00,198.535,198.561,198.441,198.487,203799999.0
2005-02-22 13:15:00,198.504,198.536,198.456,198.459,233900000.0
2005-02-22 13:20:00,198.493,198.519,198.43,198.514,353100000.0
2005-02-22 13:25:00,198.531,198.577,198.484,198.535,291700001.0
2005-02-22 13:30:00,198.502,198.568,198.456,198.477,273000000.0
2005-02-22 13:35:00,198.451,198.524,198.427,198.508,269299999.0
2005-02-22 13:40:00,198.498,198.581,198.474,198.502,223200000.0
2005-02-22 13:45:00,198.504,198.552,198.478,198.55,232899998.0
2005-02-22 13:50:00,198.556,198.671,198.517,198.652,215600001.0
2005-02-22 13:55:00,198.644,198.733,198.591,198.733,248400000.0
2005-02-22 14:00:00,198.732,198.842,198.699,198.842,283700001.0
2005-02-22 14:05:00,198.839,198.866,198.752,198.772,291399999.0
2005-02-22 14:10:00,198.827,198.841,198.753,198.769,233500000.0
2005-02-22 14:15:00,198.756,198.797,198.621,198.645,251399999.0
2005-02-22 14:20:00,198.638,198.736,198.638,198.712,276700000.0
2005-02-22 14:25:00,198.728,198.859,198.715,198.8,264400000.0
2005-02-22 14:30:00,198.783,198.839,198.742,198.787,286100002.0
2005-02-22 14:35:00,198.791,198.811,198.604,198.647,245000000.0
2005-02-22 14:40:00,198.62,198.657,198.538,198.555,219700000.0
2005-02-22 14:45:00,198.546,198.704,198.529,198.681,227199999.0
2005-02-22 14:50:00,198.677,198.741,198.649,198.658,240299999.0
2005-02-22 14:55:00,198.659,198.708,198.635,198.673,282800002.0
2005-02-22 15:00:00,198.651,198.687,198.615,198.66,313700002.0
2005-02-22 15:05:00,198.681,198.72,198.636,198.65,211500000.0
2005-02-22 15:10:00,198.664,198.761,198.581,198.76,248500001.0
2005-02-22 15:15:00,198.735,198.841,198.716,198.826,235000000.0
2005-02-22 15:20:00,198.832,198.913,198.772,198.912,288100002.0
2005-02-22 15:25:00,198.931,199.001,198.854,198.923,336700002.0
2005-02-22 15:30:00,198.935,198.998,198.859,198.873,301800000.0
2005-02-22 15:35:00,198.893,198.912,198.778,198.807,238699999.0
2005-02-22 15:40:00,198.828,198.828,198.719,198.732,300899998.0
2005-02-22 15:45:00,198.727,198.888,198.666,198.888,242200001.0
2005-02-22 15:50:00,198.873,198.93,198.833,198.848,255300000.0
2005-02-22 15:55:00,198.834,198.894,198.834,198.86,227800001.0
2005-02-22 16:00:00,198.876,198.878,198.795,198.863,243000001.0
2005-02-22 16:05:00,198.852,198.852,198.722,198.752,183799999.0
2005-02-22 16:10:00,198.741,198.742,198.649,198.652,242000002.0
2005-02-22 16:15:00,198.671,198.738,198.66,198.724,227000000.0
2005-02-22 16:20:00,198.736,198.772,198.645,198.652,284199999.0
2005-02-22 16:25:00,198.637,198.642,198.542,198.577,263400003.0
2005-02-22 16:30:00,198.546,198.581,198.491,198.518,275100000.0
2005-02-22 16:35:00,198.513,198.52,198.425,198.464,299099999.0
2005-02-22 16:40:00,198.47,198.47,198.373,198.429,259900000.0
2005-02-22 16:45:00,198.438,198.497,198.362,198.366,343299998.0
2005-02-22 16:50:00,198.345,198.361,198.264,198.308,341300000.0
2005-02-22 16:55:00,198.301,198.423,198.288,198.417,339200002.0
2005-02-22 17:00:00,198.41,198.434,198.27,198.27,328599998.0
2005-02-22 17:05:00,198.248,198.382,198.237,198.371,270099998.0
2005-02-22 17:10:00,198.38,198.395,198.299,198.351,285499998.0
2005-02-22 17:15:00,198.376,198.422,198.321,198.405,239599999.0
2005-02-22 17:20:00,198.395,198.504,198.363,198.477,337600000.0
2005-02-22 17:25:00,198.468,198.664,198.468,198.637,271499999.0
2005-02-22 17:30:00,198.65,198.692,198.52,198.562,171700000.0
2005-02-22 17:35:00,198.538,198.592,198.489,198.507,228499999.0
2005-02-22 17:40:00,198.481,198.516,198.348,198.382,272399997.0
2005-02-22 17:45:00,198.399,198.399,198.308,198.358,277000003.0
2005-02-22 17:50:00,198.37,198.473,198.355,198.384,218000000.0
2005-02-22 17:55:00,198.414,198.536,198.369,198.534,340099998.0
2005-02-22 18:00:00,198.561,198.576,198.49,198.515,2576900002.0
2005-02-22 18:05:00,198.546,198.634,198.468,198.574,3310300008.0
2005-02-22 18:10:00,198.547,198.611,198.434,198.591,2412400001.0
2005-02-22 18:15:00,198.594,198.715,198.54,198.677,2614900000.0
2005-02-22 18:20:00,198.695,198.709,198.617,198.651,3035700003.0
2005-02-22 18:25:00,198.658,198.782,198.623,198.734,2165399995.0
2005-02-22 18:30:00,198.719,198.792,198.582,198.583,2225599995.0
2005-02-22 18:35:00,198.585,198.646,198.577,198.609,1057700001.0
2005-02-22 18:40:00,198.624,198.648,198.575,198.622,1281700002.0
2005-02-22 18:45:00,198.632,198.849,198.619,198.815,864800001.0
2005-02-22 18:50:00,198.847,198.926,198.791,198.873,1200299997.0
2005-02-22 18:55:00,198.875,198.898,198.818,198.861,1154800000.0
2005-02-22 19:00:00,198.838,198.838,198.716,198.79,764499997.0
2005-02-22 19:05:00,198.8,198.829,198.73,198.795,1444599996.0
2005-02-22 19:10:00,198.797,198.82,198.73,198.765,627999999.0
2005-02-22 19:15:00,198.778,198.83,198.737,198.737,865800000.0
2005-02-22 19:20:00,198.798,198.798,198.62,198.692,1100899999.0
2005-02-22 19:25:00,198.685,198.701,198.615,198.635,1140900000.0
2005-02-22 19:30:00,198.633,198.734,198.603,198.719,1195900000.0
2005-02-22 19:35:00,198.708,198.776,198.693,198.716,1042600003.0
2005-02-22 19:40:00,198.733,198.787,198.692,198.772,1050999999.0
2005-02-22 19:45:00,198.785,198.81,198.756,198.771,625600002.0
2005-02-22 19:50:00,198.788,198.859,198.74,198.853,806400002.0
2005-02-22 19:55:00,198.846,198.861,198.804,198.805,729500000.0
2005-02-22 20:00:00,198.809,198.824,198.657,198.713,509200000.0
2005-02-22 20:05:00,198.71,198.734,198.612,198.7,928600005.0
2005-02-22 20:10:00,198.679,198.714,198.623,198.69,1254700004.0
2005-02-22 20:15:00,198.681,198.717,198.638,198.667,847299997.0
2005-02-22 20:20:00,198.687,198.734,198.638,198.709,969299999.0
2005-02-22 20:25:00,198.713,198.755,198.693,198.717,1640099997.0
2005-02-22 20:30:00,198.713,198.758,198.68,198.734,1935200006.0
2005-02-22 20:35:00,198.73,198.803,198.694,198.694,722700000.0
2005-02-22 20:40:00,198.784,198.858,198.764,198.829,1565500000.0
2005-02-22 20:45:00,198.78,198.878,198.78,198.874,969100000.0
2005-02-22 20:50:00,198.867,198.953,198.834,198.93,1122600000.0
2005-02-22 20:55:00,198.928,198.966,198.868,198.957,1632899998.0
2005-02-22 21:00:00,198.967,199.014,198.871,198.876,1480999998.0
2005-02-22 21:05:00,198.843,198.889,198.82,198.874,712100001.0
2005-02-22 21:10:00,198.877,198.992,198.795,198.992,743399998.0
2005-02-22 21:15:00,199.03,199.072,198.996,199.021,1103199997.0
2005-02-22 21:20:00,199.052,199.054,198.944,199.015,1078600000.0
2005-02-22 21:25:00,199.025,199.051,198.978,198.993,667899997.0
2005-02-22 21:30:00,198.996,199.014,198.924,199.014,635300001.0
2005-02-22 21:35:00,198.989,199.094,198.982,199.061,390399998.0
2005-02-22 21:40:00,199.077,199.127,199.027,199.085,527199998.0
2005-02-22 21:45:00,199.094,199.121,199.068,199.08,490100000.0
2005-02-22 21:50:00,199.101,199.101,199.043,199.067,322500000.0
2005-02-22 21:55:00,199.075,199.076,198.917,198.937,414400000.0
2005-02-22 22:00:00,198.937,199.004,198.932,198.956,967399999.0
2005-02-22 22:05:00,198.942,199.009,198.914,198.928,306700000.0
2005-02-22 22:10:00,198.947,198.976,198.87,198.925,345800004.0
2005-02-22 22:15:00,198.963,198.979,198.866,198.9,666099999.0
2005-02-22 22:20:00,198.846,198.941,198.824,198.941,308700000.0
2005-02-22 22:25:00,198.93,198.959,198.886,198.894,447800000.0
2005-02-22 22:30:00,198.871,198.927,198.799,198.859,709599999.0
2005-02-22 22:35:00,198.843,198.904,198.827,198.889,421400000.0
2005-02-22 22:40:00,198.879,198.905,198.77,198.842,370900001.0
2005-02-22 22:45:00,198.861,198.913,198.811,198.907,310600000.0
2005-02-22 22:50:00,198.884,198.887,198.809,198.809,315000000.0
2005-02-22 22:55:00,198.782,198.841,198.736,198.793,334299998.0
2005-02-22 23:00:00,198.819,198.823,198.743,198.78,307900002.0
2005-02-22 23:05:00,198.793,198.81,198.748,198.8,207900000.0
2005-02-22 23:10:00,198.766,198.815,198.748,198.788,258699999.0
2005-02-22 23:15:00,198.78,198.812,198.75,198.807,227200000.0
2005-02-22 23:20:00,198.792,198.839,198.741,198.819,251299998.0
2005-02-22 23:25:00,198.807,198.866,198.791,198.818,272900000.0
2005-02-22 23:30:00,198.822,198.83,198.725,198.737,246199998.0
2005-02-22 23:35:00,198.766,198.83,198.709,198.765,251299998.0
2005-02-22 23:40:00,198.74,198.849,198.733,198.765,253500001.0
2005-02-22 23:45:00,198.82,198.87,198.776,198.853,212700000.0
2005-02-22 23:50:00,198.854,198.891,198.816,198.816,277600001.0
2005-02-22 23:55:00,198.815,198.878,198.79,198.851,233400002.0
2005-02-23 00:00:00,198.84,198.977,198.736,198.824,258100000.0
2005-02-23 00:05:00,198.808,198.819,198.669,198.716,314100004.0
2005-02-23 00:10:00,198.697,198.704,198.576,198.576,287000000.0
2005-02-23 00:15:00,198.606,198.744,198.606,198.691,318400001.0
2005-02-23 00:20:00,198.672,198.731,198.626,198.675,248899999.0
2005-02-23 00:25:00,198.725,198.824,198.682,198.767,309899999.0
2005-02-23 00:30:00,198.752,198.792,198.721,198.75,220100000.0
2005-02-23 00:35:00,198.783,198.814,198.724,198.774,222100000.0
2005-02-23 00:40:00,198.797,198.928,198.787,198.864,173199999.0
2005-02-23 00:45:00,198.864,198.902,198.806,198.863,247899999.0
2005-02-23 00:50:00,198.874,198.957,198.85,198.945,262399999.0
2005-02-23 00:55:00,198.969,198.982,198.931,198.942,248300000.0
2005-02-23 01:00:00,198.95,199.033,198.929,199.0,184599999.0
2005-02-23 01:05:00,198.972,199.041,198.945,198.968,245900002.0
2005-02-23 01:10:00,198.972,199.028,198.952,198.952,265400000.0
2005-02-23 01:15:00,198.987,199.002,198.933,198.995,296499998.0
2005-02-23 01:20:00,199.005,199.078,198.982,199.078,298399998.0
2005-02-23 01:25:00,199.056,199.102,199.021,199.058,237699999.0
2005-02-23 01:30:00,199.077,199.102,199.027,199.102,243700000.0
2005-02-23 01:35:00,199.085,199.111,199.065,199.093,197100000.0
2005-02-23 01:40:00,199.074,199.094,199.008,199.06,231899999.0
2005-02-23 01:45:00,199.052,199.077,199.0,199.014,328100001.0
2005-02-23 01:50:00,199.062,199.21,199.042,199.21,266100002.0
2005-02-23 01:55:00,199.24,199.281,199.198,199.204,201600000.0
2005-02-23 02:00:00,199.165,199.193,199.012,199.013,180200000.0
2005-02-23 02:05:00,199.008,199.041,198.978,199.039,248599998.0
2005-02-23 02:10:00,199.078,199.326,199.055,199.292,234299999.0
2005-02-23 02:15:00,199.328,199.421,199.308,199.394,320800001.0
2005-02-23 02:20:00,199.377,199.471,199.364,199.43,217999999.0
2005-02-23 02:25:00,199.47,199.483,199.402,199.441,295799998.0
2005-02-23 02:30:00,199.442,199.461,199.336,199.342,304800001.0
2005-02-23 02:35:00,199.332,199.365,199.299,199.309,245100000.0
2005-02-23 02:40:00,199.283,199.295,199.11,199.127,255900000.0
2005-02-23 02:45:00,199.131,199.193,199.06,199.185,259299999.0
2005-02-23 02:50:00,199.19,199.209,199.069,199.186,232700001.0
2005-02-23 02:55:00,199.176,199.312,199.133,199.295,245199997.0
2005-02-23 03:00:00,199.288,199.385,199.265,199.305,306800000.0
2005-02-23 03:05:00,199.289,199.423,199.289,199.423,277799999.0
2005-02-23 03:10:00,199.38,199.522,199.366,199.398,226300000.0
2005-02-23 03:15:00,199.4,199.426,199.341,199.425,233400001.0
2005-02-23 03:20:00,199.406,199.44,199.366,199.416,274199999.0
2005-02-23 03:25:00,199.413,199.428,199.302,199.404,216299999.0
2005-02-23 03:30:00,199.401,199.461,199.338,199.338,231199999.0
2005-02-23 03:35:00,199.326,199.409,199.304,199.399,211799999.0
2005-02-23 03:40:00,199.379,199.428,199.334,199.406,273199999.0
2005-02-23 03:45:00,199.433,199.457,199.394,199.429,246000000.0
2005-02-23 03:50:00,199.41,199.41,199.342,199.38,275800000.0
2005-02-23 03:55:00,199.379,199.379,199.291,199.298,192800000.0
2005-02-23 04:00:00,199.298,199.394,199.287,199.382,226000000.0
2005-02-23 04:05:00,199.385,199.405,199.334,199.348,332800002.0
2005-02-23 04:10:00,199.355,199.41,199.326,199.409,192800000.0
2005-02-23 04:15:00,199.376,199.389,199.318,199.353,241000000.0
2005-02-23 04:20:00,199.36,199.522,199.357,199.483,342900003.0
2005-02-23 04:25:00,199.461,199.529,199.42,199.519,126800000.0
2005-02-23 04:30:00,199.52,199.542,199.449,199.542,251500001.0
2005-02-23 04:35:00,199.549,199.611,199.534,199.585,192100001.0
2005-02-23 04:40:00,199.591,199.613,199.536,199.601,296499999.0
2005-02-23 04:45:00,199.597,199.636,199.54,199.61,240899998.0
2005-02-23 04:50:00,199.625,199.812,199.611,199.806,274799999.0
2005-02-23 04:55:00,199.804,199.863,199.744,199.863,330500001.0
2005-02-23 05:00:00,199.865,199.897,199.824,199.897,256600001.0
2005-02-23 05:05:00,199.883,199.89,199.714,199.769,316900000.0
2005-02-23 05:10:00,199.783,199.897,199.634,199.868,270500001.0
2005-02-23 05:15:00,199.86,199.98,199.822,199.89,228100001.0
2005-02-23 05:20:00,199.875,200.011,199.854,199.935,283300001.0
2005-02-23 05:25:00,199.951,200.012,199.679,199.718,229299999.0
2005-02-23 05:30:00,199.721,199.723,199.513,199.547,305000000.0
2005-02-23 05:35:00,199.563,199.678,199.56,199.669,270500000.0
2005-02-23 05:40:00,199.683,199.683,199.575,199.637,203300001.0
2005-02-23 05:45:00,199.635,199.641,199.587,199.627,275600002.0
2005-02-23 05:50:00,199.607,199.656,199.565,199.61,330700001.0
2005-02-23 05:55:00,199.621,199.767,199.61,199.767,233699999.0
2005-02-23 06:00:00,199.786,199.826,199.742,199.781,255899997.0
2005-02-23 06:05:00,199.782,199.808,199.748,199.75,358199998.0
2005-02-23 06:10:00,199.748,199.81,199.733,199.785,274299998.0
2005-02-23 06:15:00,199.789,199.816,199.746,199.752,255599999.0
2005-02-23 06:20:00,199.76,199.804,199.734,199.803,255500000.0
2005-02-23 06:25:00,199.795,199.841,199.766,199.803,273299999.0
2005-02-23 06:30:00,199.804,199.808,199.688,199.719,191600000.0
2005-02-23 06:35:00,199.731,199.74,199.636,199.653,273500001.0
2005-02-23 06:40:00,199.667,199.681,199.573,199.651,304399999.0
2005-02-23 06:45:00,199.651,199.673,199.605,199.643,212000000.0
2005-02-23 06:50:00,199.658,199.695,199.626,199.653,276699999.0
2005-02-23 06:55:00,199.677,199.679,199.59,199.671,243600001.0
2005-02-23 07:00:00,199.646,199.706,199.615,199.665,244000000.0
2005-02-23 07:05:00,199.67,199.779,199.654,199.733,224900001.0
2005-02-23 07:10:00,199.76,199.768,199.594,199.594,224000000.0
2005-02-23 07:15:00,199.657,199.739,199.605,199.709,265999999.0
2005-02-23 07:20:00,199.68,199.714,199.642,199.712,172099999.0
2005-02-23 07:25:00,199.705,199.76,199.677,199.76,275499999.0
2005-02-23 07:30:00,199.724,199.762,199.698,199.719,293500000.0
2005-02-23 07:35:00,199.736,199.739,199.681,199.701,241500000.0
2005-02-23 07:40:00,199.733,199.736,199.671,199.72,261499999.0
2005-02-23 07:45:00,199.735,199.769,199.628,199.64,252899999.0
2005-02-23 07:50:00,199.661,199.722,199.646,199.667,203400001.0
2005-02-23 07:55:00,199.646,199.726,199.639,199.683,273900002.0
2005-02-23 08:00:00,199.68,199.718,199.642,199.71,194900000.0
2005-02-23 08:05:00,199.721,199.798,199.704,199.773,255899999.0
2005-02-23 08:10:00,199.778,199.834,199.766,199.834,218300001.0
2005-02-23 08:15:00,199.823,199.827,199.735,199.755,245500002.0
2005-02-23 08:20:00,199.754,199.775,199.722,199.765,234800001.0
2005-02-23 08:25:00,199.772,199.796,199.728,199.786,264000000.0
2005-02-23 08:30:00,199.792,199.828,199.729,199.811,277300000.0
2005-02-23 08:35:00,199.765,199.834,199.756,199.756,293100002.0
2005-02-23 08:40:00,199.795,199.799,199.704,199.752,310899999.0
2005-02-23 08:45:00,199.774,199.913,199.771,199.886,228999998.0
2005-02-23 08:50:00,199.886,199.958,199.864,199.906,260100001.0
2005-02-23 08:55:00,199.855,199.901,199.778,199.821,238500000.0
2005-02-23 09:00:00,199.819,199.855,199.797,199.811,249800001.0
2005-02-23 09:05:00,199.824,199.834,199.746,199.77,221200000.0
2005-02-23 09:10:00,199.781,199.827,199.73,199.732,258200002.0
2005-02-23 09:15:00,199.762,199.814,199.711,199.725,282600000.0
2005-02-23 09:20:00,199.695,199.733,199.662,199.733,238600001.0
2005-02-23 09:25:00,199.732,199.75,199.566,199.61,329200001.0
2005-02-23 09:30:00,199.592,199.623,199.501,199.602,284499998.0
2005-02-23 09:35:00,199.602,199.67,199.525,199.667,292900000.0
2005-02-23 09:40:00,199.662,199.695,199.568,199.589,231200003.0
2005-02-23 09:45:00,199.603,199.604,199.447,199.447,219599999.0
2005-02-23 09:50:00,199.471,199.526,199.433,199.474,380499998.0
2005-02-23 09:55:00,199.493,199.555,199.487,199.529,205900000.0
2005-02-23 10:00:00,199.509,199.665,199.501,199.652,330999998.0
2005-02-23 10:05:00,199.676,199.683,199.629,199.646,208100000.0
2005-02-23 10:10:00,199.618,199.648,199.555,199.642,235800001.0
2005-02-23 10:15:00,199.657,199.658,199.532,199.577,206700000.0
2005-02-23 10:20:00,199.598,199.764,199.565,199.764,245400000.0
2005-02-23 10:25:00,199.775,199.799,199.662,199.762,269500000.0
2005-02-23 10:30:00,199.777,199.798,199.719,199.736,322700000.0
2005-02-23 10:35:00,199.739,199.764,199.717,199.757,260799999.0
2005-02-23 10:40:00,199.748,199.819,199.708,199.76,307000000.0
2005-02-23 10:45:00,199.769,199.821,199.738,199.742,280700002.0
2005-02-23 10:50:00,199.746,199.775,199.683,199.741,335600000.0
2005-02-23 10:55:00,199.752,199.86,199.721,199.727,303300000.0
2005-02-23 11:00:00,199.712,199.836,199.688,199.82,313800001.0
2005-02-23 11:05:00,199.821,199.836,199.746,199.79,211600000.0
2005-02-23 11:10:00,199.798,200.005,199.781,200.005,246600000.0
2005-02-23 11:15:00,200.015,200.015,199.901,199.908,299400000.0
2005-02-23 11:20:00,199.909,199.955,199.827,199.893,166300000.0
2005-02-23 11:25:00,199.895,200.024,199.882,199.922,286999999.0
2005-02-23 11:30:00,199.983,200.057,199.884,199.921,213000000.0
2005-02-23 11:35:00,199.931,200.031,199.909,200.005,213299999.0
2005-02-23 11:40:00,199.985,200.015,199.906,199.968,286399999.0
2005-02-23 11:45:00,199.965,200.035,199.956,200.019,239500000.0
2005-02-23 11:50:00,200.024,200.038,199.965,199.976,220899999.0
2005-02-23 11:55:00,199.946,200.045,199.937,200.013,262300001.0
2005-02-23 12:00:00,200.027,200.065,199.989,200.062,318300003.0
2005-02-23 12:05:00,200.072,200.164,199.99,200.078,305500000.0
2005-02-23 12:10:00,200.109,200.162,200.003,200.003,312099998.0
2005-02-23 12:15:00,200.005,200.048,199.969,200.011,352300003.0
2005-02-23 12:20:00,200.057,200.097,200.013,200.074,248699999.0
2005-02-23 12:25:00,200.076,200.086,199.94,200.005,269000000.0
2005-02-23 12:30:00,199.982,200.021,199.935,199.987,245100000.0
2005-02-23 12:35:00,200.019,200.052,199.973,200.03,332800000.0
2005-02-23 12:40:00,200.011,200.051,199.969,199.976,252800000.0
2005-02-23 12:45:00,199.987,199.998,199.926,199.986,321399999.0
2005-02-23 12:50:00,200.005,200.124,199.995,200.093,203100000.0
2005-02-23 12:55:00,200.069,200.13,200.012,200.012,258000000.0
2005-02-23 13:00:00,199.983,200.043,199.873,199.876,291500001.0
2005-02-23 13:05:00,199.884,199.97,199.868,199.962,337200001.0
2005-02-23 13:10:00,199.949,199.97,199.88,199.881,229700000.0
2005-02-23 13:15:00,199.914,199.952,199.846,199.846,330400001.0
2005-02-23 13:20:00,199.866,199.961,199.84,199.907,337699998.0
2005-02-23 13:25:00,199.894,199.98,199.89,199.98,304000000.0
2005-02-23 13:30:00,199.989,200.059,199.943,199.943,162599999.0
2005-02-23 13:35:00,199.994,200.013,199.949,199.992,277600000.0
2005-02-23 13:40:00,199.982,200.038,199.956,199.978,285400000.0
2005-02-23 13:45:00,199.953,200.013,199.86,199.916,241500001.0
2005-02-23 13:50:00,199.894,199.984,199.894,199.929,281099998.0
2005-02-23 13:55:00,199.942,199.942,199.716,199.803,236500000.0
2005-02-23 14:00:00,199.802,199.89,199.769,199.881,264099998.0
2005-02-23 14:05:00,199.881,199.888,199.825,199.863,315800000.0
2005-02-23 14:10:00,199.896,199.931,199.85,199.875,280000003.0
2005-02-23 14:15:00,199.917,199.917,199.659,199.687,250300001.0
2005-02-23 14:20:00,199.697,199.75,199.661,199.738,167600000.0
2005-02-23 14:25:00,199.751,199.795,199.709,199.78,213800000.0
2005-02-23 14:30:00,199.757,199.771,199.655,199.73,229100001.0
2005-02-23 14:35:00,199.75,199.824,199.694,199.795,233500000.0
2005-02-23 14:40:00,199.783,199.864,199.748,199.794,216900000.0
2005-02-23 14:45:00,199.771,199.85,199.771,199.85,253500000.0
2005-02-23 14:50:00,199.803,199.897,199.8,199.892,315900000.0
2005-02-23 14:55:00,199.902,200.015,199.833,200.01,325599999.0
2005-02-23 15:00:00,200.011,200.114,199.913,199.935,260599999.0
2005-02-23 15:05:00,199.911,200.059,199.909,200.038,184999999.0
2005-02-23 15:10:00,200.033,200.14,199.976,200.137,264600000.0
2005-02-23 15:15:00,200.109,200.109,200.02,200.02,180499999.0
2005-02-23 15:20:00,200.005,200.148,199.996,200.148,256199999.0
2005-02-23 15:25:00,200.146,200.146,200.005,200.005,287500000.0
2005-02-23 15:30:00,200.007,200.104,199.941,200.104,300399998.0
2005-02-23 15:35:00,200.114,200.119,199.959,199.968,289900001.0
2005-02-23 15:40:00,199.97,200.049,199.949,200.016,274000000.0
2005-02-23 15:45:00,200.022,200.067,199.995,200.067,330300002.0
2005-02-23 15:50:00,200.067,200.079,199.885,199.986,283900002.0
2005-02-23 15:55:00,199.99,200.078,199.974,200.06,227300000.0
2005-02-23 16:00:00,200.038,200.067,199.944,199.992,275000000.0
2005-02-23 16:05:00,200.011,200.031,199.955,200.023,180700000.0
2005-02-23 16:10:00,200.024,200.044,199.954,199.97,227599998.0
2005-02-23 16:15:00,199.97,199.974,199.864,199.88,229899999.0
2005-02-23 16:20:00,199.876,199.899,199.816,199.893,313000000.0
2005-02-23 16:25:00,199.902,199.913,199.784,199.883,202100001.0
2005-02-23 16:30:00,199.889,199.968,199.881,199.945,318800002.0
2005-02-23 16:35:00,199.904,199.974,199.881,199.931,294200001.0
2005-02-23 16:40:00,199.966,200.024,199.93,200.019,273900000.0
2005-02-23 16:45:00,199.99,200.038,199.804,199.929,330599999.0
2005-02-23 16:50:00,199.938,200.049,199.918,200.018,222800001.0
2005-02-23 16:55:00,200.03,200.085,200.001,200.062,278700001.0
2005-02-23 17:00:00,200.082,200.224,200.056,200.208,295799999.0
2005-02-23 17:05:00,200.219,200.227,200.053,200.092,157400001.0
2005-02-23 17:10:00,200.089,200.146,200.076,200.13,299599997.0
2005-02-23 17:15:00,200.131,200.131,200.063,200.1,218200000.0
2005-02-23 17:20:00,200.099,200.152,200.082,200.1,212500000.0
2005-02-23 17:25:00,200.075,200.176,200.068,200.176,268400000.0
2005-02-23 17:30:00,200.148,200.305,200.148,200.305,258000002.0
2005-02-23 17:35:00,200.279,200.305,200.138,200.209,331500002.0
2005-02-23 17:40:00,200.211,200.26,200.119,200.252,297399999.0
2005-02-23 17:45:00,200.268,200.286,200.203,200.225,239300000.0
2005-02-23 17:50:00,200.256,200.308,200.225,200.274,294799999.0
2005-02-23 17:55:00,200.301,200.314,200.161,200.212,329800001.0
2005-02-23 18:00:00,200.185,200.331,200.106,200.126,2454700007.0
2005-02-23 18:05:00,200.142,200.19,200.007,200.084,3396999997.0
2005-02-23 18:10:00,200.077,200.185,200.048,200.132,2262900005.0
2005-02-23 18:15:00,200.143,200.195,200.1,200.177,2435900000.0
2005-02-23 18:20:00,200.153,200.177,200.089,200.11,3057800000.0
2005-02-23 18:25:00,200.147,200.259,200.119,200.233,2109500004.0
2005-02-23 18:30:00,200.227,200.23,200.056,200.083,1825899995.0
2005-02-23 18:35:00,200.062,200.193,199.996,200.163,1264400002.0
2005-02-23 18:40:00,200.138,200.202,200.079,200.168,1233099998.0
2005-02-23 18:45:00,200.137,200.19,200.079,200.095,846600002.0
2005-02-23 18:50:00,200.081,200.117,200.024,200.095,1142399998.0
2005-02-23 18:55:00,200.119,200.205,200.09,200.171,1010799999.0
2005-02-23 19:00:00,200.16,200.193,200.054,200.088,877600003.0
2005-02-23 19:05:00,200.082,200.143,199.98,200.137,1415799998.0
2005-02-23 19:10:00,200.147,200.205,200.126,200.17,646700001.0
2005-02-23 19:15:00,200.173,200.234,200.119,200.215,818400003.0
2005-02-23 19:20:00,200.199,200.331,200.194,200.275,919100005.0
2005-02-23 19:25:00,200.262,200.305,200.167,200.225,1217899998.0
2005-02-23 19:30:00,200.213,200.228,200.142,200.172,1085199998.0
2005-02-23 19:35:00,200.18,200.366,200.18,200.291,1000400000.0
2005-02-23 19:40:00,200.296,200.296,200.162,200.209,1137900002.0
2005-02-23 19:45:00,200.206,200.23,200.073,200.134,776499998.0
2005-02-23 19:50:00,200.113,200.183,200.069,200.175,759099998.0
2005-02-23 19:55:00,200.155,200.181,200.064,200.117,907199999.0
2005-02-23 20:00:00,200.109,200.125,200.015,200.053,572899997.0
2005-02-23 20:05:00,200.044,200.064,199.899,199.96,765200003.0
2005-02-23 20:10:00,199.973,200.078,199.955,200.034,1272300003.0
2005-02-23 20:15:00,200.05,200.099,200.008,200.049,805600003.0
2005-02-23 20:20:00,200.008,200.142,199.998,200.097,1008400000.0
2005-02-23 20:25:00,200.108,200.145,200.084,200.084,1637900002.0
2005-02-23 20:30:00,200.105,200.135,200.062,200.113,1883000003.0
2005-02-23 20:35:00,200.058,200.107,200.006,200.04,766699999.0
2005-02-23 20:40:00,200.046,200.058,199.974,200.018,1358500001.0
2005-02-23 20:45:00,200.058,200.068,200.004,200.056,1197800000.0
2005-02-23 20:50:00,200.05,200.096,200.003,200.059,1091900000.0
2005-02-23 20:55:00,200.042,200.086,199.95,199.962,1893799998.0
2005-02-23 21:00:00,199.969,200.089,199.82,200.081,1414399995.0
2005-02-23 21:05:00,200.067,200.247,200.063,200.189,727800001.0
2005-02-23 21:10:00,200.195,200.213,200.133,200.204,754200001.0
2005-02-23 21:15:00,200.21,200.265,200.125,200.209,1160099998.0
2005-02-23 21:20:00,200.217,200.29,200.181,200.278,1066899998.0
2005-02-23 21:25:00,200.257,200.306,200.151,200.167,759500000.0
2005-02-23 21:30:00,200.149,200.153,200.072,200.143,470199999.0
2005-02-23 21:35:00,200.134,200.299,200.132,200.254,351299998.0
2005-02-23 21:40:00,200.259,200.279,200.154,200.17,516900002.0
2005-02-23 21:45:00,200.166,200.198,200.108,200.133,489100000.0
2005-02-23 21:50:00,200.149,200.189,200.106,200.189,284899999.0
2005-02-23 21:55:00,200.171,200.232,200.076,200.076,428900000.0
2005-02-23 22:00:00,200.072,200.153,200.069,200.114,873399996.0
2005-02-23 22:05:00,200.121,200.228,200.077,200.228,232800001.0
2005-02-23 22:10:00,200.206,200.248,200.152,200.168,302500000.0
2005-02-23 22:15:00,200.181,200.251,200.142,200.232,586899999.0
2005-02-23 22:20:00,200.208,200.251,200.14,200.23,344099999.0
2005-02-23 22:25:00,200.207,200.308,200.207,200.255,565700001.0
2005-02-23 22:30:00,200.274,200.274,200.196,200.257,754400001.0
2005-02-23 22:35:00,200.264,200.302,200.194,200.252,335100001.0
2005-02-23 22:40:00,200.247,200.343,200.223,200.305,414000001.0
2005-02-23 22:45:00,200.292,200.306,200.176,200.223,431599999.0
2005-02-23 22:50:00,200.24,200.273,200.173,200.198,385600001.0
2005-02-23 22:55:00,200.216,200.263,200.147,200.225,358099999.0
2005-02-23 23:00:00,200.248,200.255,200.182,200.235,301200000.0
2005-02-23 23:05:00,200.222,200.227,200.127,200.184,194500001.0
2005-02-23 23:10:00,200.192,200.208,200.108,200.108,249399999.0
2005-02-23 23:15:00,200.137,200.137,200.05,200.08,263199998.0
2005-02-23 23:20:00,200.091,200.097,200.021,200.043,274499998.0
2005-02-23 23:25:00,200.064,200.112,200.044,200.045,218000001.0
2005-02-23 23:30:00,200.066,200.066,199.994,200.012,205500000.0
2005-02-23 23:35:00,199.999,200.072,199.977,200.004,203600000.0
2005-02-23 23:40:00,200.021,200.082,200.012,200.046,201099999.0
2005-02-23 23:45:00,200.086,200.086,200.012,200.048,173200000.0
2005-02-23 23:50:00,200.05,200.141,200.009,200.019,209899999.0
2005-02-23 23:55:00,200.015,200.134,199.918,200.015,256200000.0
2005-02-24 00:00:00,200.046,200.102,199.981,200.06,232900002.0
2005-02-24 00:05:00,200.068,200.118,200.014,200.034,211600000.0
2005-02-24 00:10:00,200.056,200.1,200.022,200.078,402700001.0
2005-02-24 00:15:00,200.041,200.087,199.988,199.988,232300001.0
2005-02-24 00:20:00,199.965,200.036,199.941,199.948,214000001.0
2005-02-24 00:25:00,199.928,199.992,199.892,199.971,277900002.0
2005-02-24 00:30:00,199.964,200.015,199.942,199.988,231500001.0
2005-02-24 00:35:00,199.973,200.052,199.94,200.008,237100000.0
2005-02-24 00:40:00,200.038,200.235,200.02,200.223,245500000.0
2005-02-24 00:45:00,200.179,200.313,200.113,200.204,197000000.0
2005-02-24 00:50:00,200.156,200.298,200.138,200.173,234299999.0
2005-02-24 00:55:00,200.217,200.233,200.133,200.153,239600002.0
2005-02-24 01:00:00,200.146,200.169,200.075,200.163,235500000.0
2005-02-24 01:05:00,200.132,200.163,200.086,200.123,225000000.0
2005-02-24 01:10:00,200.145,200.262,200.12,200.236,257000002.0
2005-02-24 01:15:00,200.25,200.282,200.168,200.255,194399999.0
2005-02-24 01:20:00,200.289,200.289,200.186,200.257,259300002.0
2005-02-24 01:25:00,200.192,200.242,200.175,200.214,271000002.0
2005-02-24 01:30:00,200.215,200.215,200.123,200.123,247299999.0
2005-02-24 01:35:00,200.157,200.175,200.046,200.047,252500000.0
2005-02-24 01:40:00,200.023,200.164,200.019,200.158,209100000.0
2005-02-24 01:45:00,200.138,200.203,200.098,200.104,270000000.0
2005-02-24 01:50:00,200.121,200.192,200.104,200.161,241000000.0
2005-02-24 01:55:00,200.159,200.243,200.123,200.211,286300002.0
2005-02-24 02:00:00,200.24,200.267,200.146,200.168,239000002.0
2005-02-24 02:05:00,200.192,200.213,200.085,200.164,237600000.0
2005-02-24 02:10:00,200.218,200.236,200.145,200.162,242100000.0
2005-02-24 02:15:00,200.164,200.2,200.079,200.089,239799999.0
2005-02-24 02:20:00,200.085,200.158,200.055,200.113,257299999.0
2005-02-24 02:25:00,200.114,200.122,200.016,200.025,323099999.0
2005-02-24 02:30:00,200.042,200.042,199.971,200.025,219100000.0
2005-02-24 02:35:00,200.029,200.029,199.941,199.985,326000000.0
2005-02-24 02:40:00,200.007,200.085,200.003,200.053,230400002.0
2005-02-24 02:45:00,200.043,200.14,200.032,200.128,174900001.0
2005-02-24 02:50:00,200.155,200.173,200.084,200.1,224200000.0
2005-02-24 02:55:00,200.075,200.137,199.965,200.037,251900001.0
2005-02-24 03:00:00,200.001,200.064,199.787,199.917,278200000.0
2005-02-24 03:05:00,199.911,199.982,199.888,199.982,246100000.0
2005-02-24 03:10:00,199.988,200.009,199.942,200.003,210000000.0
2005-02-24 03:15:00,200.015,200.036,199.96,199.999,266300000.0
2005-02-24 03:20:00,199.992,200.051,199.932,199.97,286300002.0
2005-02-24 03:25:00,199.987,200.001,199.837,199.841,227000000.0
2005-02-24 03:30:00,199.858,199.908,199.833,199.878,210300001.0
2005-02-24 03:35:00,199.871,199.915,199.803,199.868,173400000.0
2005-02-24 03:40:00,199.867,199.883,199.804,199.831,335500000.0
2005-02-24 03:45:00,199.815,199.877,199.815,199.85,313699999.0
2005-02-24 03:50:00,199.842,199.89,199.835,199.868,253399997.0
2005-02-24 03:55:00,199.874,199.896,199.832,199.895,273100002.0
2005-02-24 04:00:00,199.853,199.875,199.819,199.843,219100002.0
2005-02-24 04:05:00,199.856,199.885,199.787,199.803,326800000.0
2005-02-24 04:10:00,199.809,199.821,199.747,199.773,267000000.0
2005-02-24 04:15:00,199.798,199.808,199.716,199.798,273899999.0
2005-02-24 04:20:00,199.778,199.875,199.771,199.875,233600001.0
2005-02-24 04:25:00,199.845,199.963,199.828,199.953,209000001.0
2005-02-24 04:30:00,199.936,200.024,199.907,199.94,166400000.0
2005-02-24 04:35:00,199.925,199.925,199.816,199.857,201400001.0
2005-02-24 04:40:00,199.852,199.899,199.822,199.88,270200001.0
2005-02-24 04:45:00,199.876,199.992,199.862,199.985,251100000.0
2005-02-24 04:50:00,199.957,199.975,199.859,199.923,249700002.0
2005-02-24 04:55:00,199.92,199.922,199.851,199.907,303000000.0
2005-02-24 05:00:00,199.922,199.944,199.862,199.919,291500002.0
2005-02-24 05:05:00,199.943,199.96,199.889,199.937,237200000.0
2005-02-24 05:10:00,199.937,199.945,199.867,199.92,368400003.0
2005-02-24 05:15:00,199.895,199.958,199.89,199.89,205200000.0
2005-02-24 05:20:00,199.962,199.974,199.897,199.945,298500000.0
2005-02-24 05:25:00,199.925,199.978,199.874,199.934,260100001.0
2005-02-24 05:30:00,199.946,199.98,199.888,199.98,228499999.0
2005-02-24 05:35:00,199.978,199.984,199.917,199.952,273000000.0
2005-02-24 05:40:00,199.967,199.977,199.894,199.934,244200001.0
2005-02-24 05:45:00,199.9,199.99,199.896,199.99,236100000.0
2005-02-24 05:50:00,199.969,200.008,199.95,199.977,380900000.0
2005-02-24 05:55:00,199.972,199.997,199.932,199.95,311300001.0
2005-02-24 06:00:00,199.98,200.035,199.944,200.022,243000000.0
2005-02-24 06:05:00,200.018,200.031,199.955,200.002,242699999.0
2005-02-24 06:10:00,199.992,199.992,199.88,199.925,258599999.0
2005-02-24 06:15:00,199.924,199.993,199.888,199.958,282800000.0
2005-02-24 06:20:00,199.981,200.034,199.949,200.014,220400001.0
2005-02-24 06:25:00,200.04,200.047,199.978,200.03,292300000.0
2005-02-24 06:30:00,200.009,200.047,199.925,199.975,205399999.0
2005-02-24 06:35:00,199.961,199.986,199.908,199.943,272599997.0
2005-02-24 06:40:00,199.952,200.004,199.927,199.927,217199999.0
2005-02-24 06:45:00,199.943,200.001,199.929,199.951,242700000.0
2005-02-24 06:50:00,199.921,199.999,199.907,199.976,348699999.0
2005-02-24 06:55:00,199.969,199.988,199.919,199.951,210400001.0
2005-02-24 07:00:00,199.928,199.971,199.905,199.905,232799998.0
2005-02-24 07:05:00,199.916,199.947,199.889,199.895,250300000.0
2005-02-24 07:10:00,199.905,199.987,199.899,199.961,262299999.0
2005-02-24 07:15:00,199.928,199.975,199.906,199.951,258500001.0
2005-02-24 07:20:00,199.946,199.994,199.907,199.939,230700001.0
2005-02-24 07:25:00,199.954,199.985,199.909,199.985,232800000.0
2005-02-24 07:30:00,199.939,200.02,199.939,200.007,228499998.0
2005-02-24 07:35:00,199.988,200.032,199.932,199.95,203399999.0
2005-02-24 07:40:00,199.946,199.999,199.905,199.966,194300001.0
2005-02-24 07:45:00,199.951,200.042,199.939,200.022,201300000.0
2005-02-24 07:50:00,199.971,199.994,199.941,199.967,269899999.0
2005-02-24 07:55:00,199.965,200.016,199.923,199.991,274000002.0
2005-02-24 08:00:00,199.986,200.056,199.935,200.026,220300000.0
2005-02-24 08:05:00,200.045,200.054,199.987,200.02,199999998.0
2005-02-24 08:10:00,200.036,200.083,199.976,200.064,235300000.0
2005-02-24 08:15:00,200.049,200.108,200.009,200.042,279499999.0
2005-02-24 08:20:00,200.044,200.076,200.02,200.051,314700000.0
2005-02-24 08:25:00,199.985,200.037,199.943,200.002,219800000.0
2005-02-24 08:30:00,199.998,200.037,199.962,200.037,263899999.0
2005-02-24 08:35:00,200.008,200.015,199.895,199.929,276800002.0
2005-02-24 08:40:00,199.927,199.998,199.868,199.932,251399999.0
2005-02-24 08:45:00,199.971,200.076,199.965,200.067,240300000.0
2005-02-24 08:50:00,200.05,200.23,200.046,200.116,191400000.0
2005-02-24 08:55:00,200.109,200.13,199.965,199.987,196700000.0
2005-02-24 09:00:00,199.979,200.001,199.848,199.937,244499998.0
2005-02-24 09:05:00,199.913,199.998,199.876,199.9,225799999.0
2005-02-24 09:10:00,199.917,199.94,199.813,199.86,264899999.0
2005-02-24 09:15:00,199.879,199.899,199.786,199.83,260500000.0
2005-02-24 09:20:00,199.835,199.839,199.757,199.804,212399999.0
2005-02-24 09:25:00,199.793,199.853,199.768,199.781,301499999.0
2005-02-24 09:30:00,199.857,199.872,199.745,199.752,218500000.0
2005-02-24 09:35:00,199.822,199.855,199.727,199.819,235000002.0
2005-02-24 09:40:00,199.845,199.889,199.78,199.854,251799999.0
2005-02-24 09:45:00,199.843,199.884,199.794,199.82,200599999.0
2005-02-24 09:50:00,199.841,199.938,199.817,199.841,250400000.0
2005-02-24 09:55:00,199.904,199.921,199.821,199.821,273200000.0
2005-02-24 10:00:00,199.862,199.875,199.739,199.793,227300000.0
2005-02-24 10:05:00,199.81,199.846,199.731,199.781,265999999.0
2005-02-24 10:10:00,199.847,199.859,199.771,199.774,261200001.0
2005-02-24 10:15:00,199.839,199.842,199.693,199.719,217500002.0
2005-02-24 10:20:00,199.733,199.738,199.518,199.522,241800000.0
2005-02-24 10:25:00,199.506,199.627,199.506,199.616,249300001.0
2005-02-24 10:30:00,199.609,199.715,199.609,199.676,294799998.0
2005-02-24 10:35:00,199.705,199.775,199.686,199.727,260799999.0
2005-02-24 10:40:00,199.721,199.758,199.701,199.72,326500000.0
2005-02-24 10:45:00,199.728,199.739,199.659,199.712,272900000.0
2005-02-24 10:50:00,199.71,199.928,199.699,199.899,314900000.0
2005-02-24 10:55:00,199.906,199.946,199.849,199.932,144900000.0
2005-02-24 11:00:00,199.95,199.978,199.882,199.963,226300001.0
2005-02-24 11:05:00,199.956,199.982,199.82,199.826,150000000.0
2005-02-24 11:10:00,199.81,199.91,199.754,199.766,290000000.0
2005-02-24 11:15:00,199.682,199.708,199.491,199.588,317200002.0
2005-02-24 11:20:00,199.561,199.666,199.529,199.666,259699999.0
2005-02-24 11:25:00,199.67,199.743,199.571,199.742,218000001.0
2005-02-24 11:30:00,199.727,199.739,199.649,199.735,303000001.0
2005-02-24 11:35:00,199.735,199.943,199.73,199.887,263799999.0
2005-02-24 11:40:00,199.863,199.928,199.828,199.867,347800000.0
2005-02-24 11:45:00,199.829,199.869,199.779,199.851,208899999.0
2005-02-24 11:50:00,199.826,199.925,199.802,199.891,303000000.0
2005-02-24 11:55:00,199.912,199.912,199.745,199.776,217800000.0
2005-02-24 12:00:00,199.827,199.841,199.76,199.829,259100001.0
2005-02-24 12:05:00,199.841,199.931,199.814,199.868,212200000.0
2005-02-24 12:10:00,199.877,199.963,199.85,199.872,201700001.0
2005-02-24 12:15:00,199.87,199.934,199.831,199.867,327299998.0
2005-02-24 12:20:00,199.857,199.974,199.849,199.974,253100000.0
2005-02-24 12:25:00,199.958,199.981,199.896,199.925,235000001.0
2005-02-24 12:30:00,199.935,199.964,199.874,199.964,228900001.0
2005-02-24 12:35:00,199.981,199.99,199.92,199.99,179600000.0
2005-02-24 12:40:00,199.975,200.017,199.952,200.012,235200000.0
2005-02-24 12:45:00,199.993,200.075,199.981,200.004,268400000.0
2005-02-24 12:50:00,200.023,200.037,199.946,200.022,328899998.0
2005-02-24 12:55:00,200.035,200.128,200.004,200.021,272899999.0
2005-02-24 13:00:00,200.015,200.078,199.986,200.007,210100000.0
2005-02-24 13:05:00,200.005,200.024,199.945,199.982,185300000.0
2005-02-24 13:10:00,199.967,200.085,199.92,199.994,251400000.0
2005-02-24 13:15:00,199.954,200.014,199.945,199.976,303500000.0
2005-02-24 13:20:00,199.994,200.072,199.959,200.039,314900001.0
2005-02-24 13:25:00,200.017,200.164,200.017,200.164,304099999.0
2005-02-24 13:30:00,200.148,200.203,200.111,200.154,189700001.0
2005-02-24 13:35:00,200.134,200.195,200.097,200.195,309400002.0
2005-02-24 13:40:00,200.173,200.216,200.127,200.178,231699999.0
2005-02-24 13:45:00,200.16,200.278,200.129,200.129,191900000.0
2005-02-24 13:50:00,200.119,200.126,200.053,200.105,217200000.0
2005-02-24 13:55:00,200.085,200.23,200.015,200.204,221100000.0
2005-02-24 14:00:00,200.193,200.269,200.167,200.257,237000001.0
2005-02-24 14:05:00,200.282,200.315,200.095,200.122,324100000.0
2005-02-24 14:10:00,200.101,200.148,200.063,200.086,296700001.0
2005-02-24 14:15:00,200.113,200.122,200.03,200.03,189599999.0
2005-02-24 14:20:00,200.047,200.194,200.014,200.177,270299999.0
2005-02-24 14:25:00,200.225,200.29,200.183,200.23,250200000.0
2005-02-24 14:30:00,200.236,200.285,200.189,200.266,324400002.0
2005-02-24 14:35:00,200.283,200.372,200.252,200.273,274400002.0
2005-02-24 14:40:00,200.309,200.411,200.295,200.376,217700000.0
2005-02-24 14:45:00,200.32,200.35,200.267,200.295,212900000.0
2005-02-24 14:50:00,200.295,200.372,200.266,200.266,281600001.0
2005-02-24 14:55:00,200.309,200.403,200.255,200.403,286900000.0
2005-02-24 15:00:00,200.427,200.436,200.241,200.36,208300000.0
2005-02-24 15:05:00,200.341,200.4,200.333,200.358,261699999.0
2005-02-24 15:10:00,200.373,200.432,200.304,200.363,284100000.0
2005-02-24 15:15:00,200.374,200.415,200.318,200.41,271000001.0
2005-02-24 15:20:00,200.392,200.44,200.346,200.363,244900001.0
2005-02-24 15:25:00,200.368,200.428,200.339,200.426,356600000.0
2005-02-24 15:30:00,200.405,200.492,200.293,200.347,225200002.0
2005-02-24 15:35:00,200.387,200.422,200.308,200.372,302699999.0
2005-02-24 15:40:00,200.389,200.506,200.354,200.458,276800001.0
2005-02-24 15:45:00,200.467,200.53,200.422,200.464,280000001.0
2005-02-24 15:50:00,200.413,200.558,200.347,200.558,403700000.0
2005-02-24 15:55:00,200.545,200.572,200.492,200.509,183200001.0
2005-02-24 16:00:00,200.525,200.545,200.446,200.484,285400002.0
2005-02-24 16:05:00,200.482,200.517,200.442,200.51,251400000.0
2005-02-24 16:10:00,200.543,200.598,200.512,200.57,243300000.0
2005-02-24 16:15:00,200.561,200.801,200.561,200.72,209900001.0
2005-02-24 16:20:00,200.687,200.755,200.657,200.72,278899999.0
2005-02-24 16:25:00,200.712,200.735,200.624,200.701,253999998.0
2005-02-24 16:30:00,200.712,200.767,200.657,200.746,348700002.0
2005-02-24 16:35:00,200.731,200.821,200.7,200.731,249200001.0
2005-02-24 16:40:00,200.729,200.781,200.618,200.724,266900000.0
2005-02-24 16:45:00,200.694,200.757,200.601,200.667,271000001.0
2005-02-24 16:50:00,200.658,200.689,200.577,200.6,251300001.0
2005-02-24 16:55:00,200.597,200.958,200.578,200.88,246700001.0
2005-02-24 17:00:00,200.882,200.957,200.851,200.945,275600000.0
2005-02-24 17:05:00,200.966,200.975,200.875,200.895,218000001.0
2005-02-24 17:10:00,200.9,200.959,200.865,200.884,274400001.0
2005-02-24 17:15:00,200.906,200.952,200.882,200.92,351600001.0
2005-02-24 17:20:00,200.926,200.951,200.823,200.892,342700003.0
2005-02-24 17:25:00,200.888,201.004,200.827,200.835,241099999.0
2005-02-24 17:30:00,200.841,200.86,200.74,200.84,225200000.0
2005-02-24 17:35:00,200.818,201.067,200.806,201.067,277399999.0
2005-02-24 17:40:00,201.078,201.091,200.97,201.06,232399999.0
2005-02-24 17:45:00,201.088,201.178,201.052,201.052,214000000.0
2005-02-24 17:50:00,201.018,201.14,201.0,201.113,232099999.0
2005-02-24 17:55:00,201.136,201.222,201.006,201.016,233799997.0
2005-02-24 18:00:00,201.026,201.186,200.996,201.154,2438800004.0
2005-02-24 18:05:00,201.15,201.174,201.025,201.037,3176300003.0
2005-02-24 18:10:00,201.038,201.076,200.961,201.037,2203900004.0
2005-02-24 18:15:00,201.045,201.205,201.01,201.175,2764400003.0
2005-02-24 18:20:00,201.166,201.403,201.123,201.31,3165799998.0
2005-02-24 18:25:00,201.324,201.401,201.254,201.287,2239099994.0
2005-02-24 18:30:00,201.298,201.448,201.277,201.395,1957900004.0
2005-02-24 18:35:00,201.378,201.445,201.315,201.403,1055300000.0
2005-02-24 18:40:00,201.384,201.412,201.298,201.375,1246099995.0
2005-02-24 18:45:00,201.375,201.412,201.212,201.267,763500005.0
2005-02-24 18:50:00,201.281,201.382,201.251,201.358,1174999999.0
2005-02-24 18:55:00,201.364,201.39,201.311,201.339,1063200001.0
2005-02-24 19:00:00,201.326,201.41,201.277,201.41,867699997.0
2005-02-24 19:05:00,201.402,201.409,201.311,201.342,1359300002.0
2005-02-24 19:10:00,201.35,201.378,201.29,201.368,690699998.0
2005-02-24 19:15:00,201.369,201.489,201.332,201.462,737100001.0
2005-02-24 19:20:00,201.462,201.491,201.388,201.39,996000001.0
2005-02-24 19:25:00,201.405,201.468,201.364,201.46,1151299999.0
2005-02-24 19:30:00,201.454,201.517,201.416,201.452,1051600004.0
2005-02-24 19:35:00,201.435,201.48,201.412,201.412,967199999.0
2005-02-24 19:40:00,201.448,201.516,201.422,201.463,1065300000.0
2005-02-24 19:45:00,201.498,201.537,201.459,201.503,724799999.0
2005-02-24 19:50:00,201.496,201.511,201.42,201.5,676200000.0
2005-02-24 19:55:00,201.517,201.534,201.47,201.519,810900000.0
2005-02-24 20:00:00,201.498,201.541,201.424,201.462,588900002.0
2005-02-24 20:05:00,201.452,201.506,201.417,201.491,796200001.0
2005-02-24 20:10:00,201.496,201.571,201.428,201.457,1291600002.0
2005-02-24 20:15:00,201.451,201.502,201.398,201.4,829099999.0
2005-02-24 20:20:00,201.403,201.479,201.379,201.444,1040400002.0
2005-02-24 20:25:00,201.475,201.483,201.423,201.453,1711899999.0
2005-02-24 20:30:00,201.452,201.476,201.38,201.418,1834599999.0
2005-02-24 20:35:00,201.423,201.479,201.372,201.434,704500000.0
2005-02-24 20:40:00,201.465,201.517,201.44,201.47,1536600001.0
2005-02-24 20:45:00,201.485,201.522,201.406,201.455,1050799996.0
2005-02-24 20:50:00,201.454,201.481,201.413,201.48,1017699999.0
2005-02-24 20:55:00,201.478,201.514,201.409,201.447,1780600008.0
2005-02-24 21:00:00,201.439,201.471,201.358,201.422,1404500000.0
2005-02-24 21:05:00,201.474,201.566,201.442,201.493,699100001.0
2005-02-24 21:10:00,201.509,201.514,201.421,201.421,811599998.0
2005-02-24 21:15:00,201.422,201.477,201.368,201.477,1174699997.0
2005-02-24 21:20:00,201.465,201.536,201.435,201.505,1062399997.0
2005-02-24 21:25:00,201.496,201.51,201.419,201.478,827499998.0
2005-02-24 21:30:00,201.475,201.475,201.329,201.34,552100000.0
2005-02-24 21:35:00,201.366,201.508,201.353,201.502,435499998.0
2005-02-24 21:40:00,201.494,201.571,201.47,201.509,531300001.0
2005-02-24 21:45:00,201.508,201.512,201.433,201.478,520300000.0
2005-02-24 21:50:00,201.497,201.5,201.392,201.464,312299999.0
2005-02-24 21:55:00,201.459,201.463,201.322,201.322,414900000.0
2005-02-24 22:00:00,201.326,201.4,201.326,201.386,847300000.0
2005-02-24 22:05:00,201.379,201.398,201.335,201.395,288300001.0
2005-02-24 22:10:00,201.402,201.445,201.377,201.403,368200003.0
2005-02-24 22:15:00,201.41,201.456,201.337,201.337,590300003.0
2005-02-24 22:20:00,201.385,201.464,201.357,201.435,374600001.0
2005-02-24 22:25:00,201.426,201.446,201.379,201.397,548700003.0
2005-02-24 22:30:00,201.395,201.442,201.361,201.412,769700002.0
2005-02-24 22:35:00,201.461,201.462,201.372,201.427,340500002.0
2005-02-24 22:40:00,201.412,201.414,201.315,201.356,356499999.0
2005-02-24 22:45:00,201.351,201.394,201.292,201.394,345199999.0
2005-02-24 22:50:00,201.368,201.409,201.322,201.409,355799999.0
2005-02-24 22:55:00,201.383,201.428,201.328,201.385,480899999.0
2005-02-24 23:00:00,201.375,201.39,201.296,201.312,244300000.0
2005-02-24 23:05:00,201.297,201.347,201.204,201.256,223599998.0
2005-02-24 23:10:00,201.25,201.265,201.148,201.184,268900000.0
2005-02-24 23:15:00,201.215,201.215,201.106,201.189,248899998.0
2005-02-24 23:20:00,201.203,201.221,201.157,201.189,267900003.0
2005-02-24 23:25:00,201.195,201.24,201.155,201.195,265000003.0
2005-02-24 23:30:00,201.222,201.378,201.222,201.371,200800001.0
2005-02-24 23:35:00,201.359,201.365,201.261,201.352,224000000.0
2005-02-24 23:40:00,201.347,201.352,201.249,201.249,300200003.0
2005-02-24 23:45:00,201.288,201.288,201.202,201.251,306100000.0
2005-02-24 23:50:00,201.246,201.252,201.129,201.147,246700000.0
2005-02-24 23:55:00,201.181,201.215,201.134,201.147,255700001.0
2005-02-25 00:00:00,201.222,201.246,201.157,201.193,245699999.0
2005-02-25 00:05:00,201.182,201.266,201.122,201.195,231100002.0
2005-02-25 00:10:00,201.191,201.245,201.163,201.184,315400000.0
2005-02-25 00:15:00,201.178,201.26,201.163,201.255,203900000.0
2005-02-25 00:20:00,201.181,201.274,201.181,201.239,296000002.0
2005-02-25 00:25:00,201.267,201.328,201.256,201.282,278599999.0
2005-02-25 00:30:00,201.273,201.285,201.187,201.228,171400000.0
2005-02-25 00:35:00,201.252,201.258,201.124,201.148,226300001.0
2005-02-25 00:40:00,201.163,201.185,201.048,201.048,226600001.0
2005-02-25 00:45:00,201.023,201.085,200.991,201.047,237200000.0
2005-02-25 00:50:00,201.001,201.122,200.975,201.118,220200000.0
2005-02-25 00:55:00,201.115,201.155,201.102,201.145,261999998.0
2005-02-25 01:00:00,201.179,201.194,201.111,201.125,239200001.0
2005-02-25 01:05:00,201.155,201.254,201.139,201.232,203000000.0
2005-02-25 01:10:00,201.257,201.267,201.203,201.217,300800000.0
2005-02-25 01:15:00,201.241,201.288,201.154,201.18,233200000.0
2005-02-25 01:20:00,201.214,201.214,201.052,201.105,254499999.0
2005-02-25 01:25:00,201.098,201.15,201.037,201.135,228200001.0
2005-02-25 01:30:00,201.133,201.176,201.068,201.122,264700000.0
2005-02-25 01:35:00,201.124,201.237,201.109,201.216,283300002.0
2005-02-25 01:40:00,201.237,201.317,201.165,201.225,356399999.0
2005-02-25 01:45:00,201.251,201.373,201.237,201.357,232099999.0
2005-02-25 01:50:00,201.368,201.39,201.266,201.317,253600001.0
2005-02-25 01:55:00,201.306,201.397,201.251,201.251,223700000.0
2005-02-25 02:00:00,201.246,201.254,201.078,201.183,287500002.0
2005-02-25 02:05:00,201.19,201.335,201.174,201.261,203800000.0
2005-02-25 02:10:00,201.312,201.364,201.252,201.298,277500000.0
2005-02-25 02:15:00,201.278,201.282,201.189,201.252,257999999.0
2005-02-25 02:20:00,201.232,201.313,201.232,201.248,247000001.0
2005-02-25 02:25:00,201.205,201.213,201.122,201.181,295000001.0
2005-02-25 02:30:00,201.175,201.234,201.109,201.234,318900003.0
2005-02-25 02:35:00,201.24,201.293,201.19,201.26,280700003.0
2005-02-25 02:40:00,201.296,201.328,201.243,201.285,234700002.0
2005-02-25 02:45:00,201.281,201.335,201.203,201.313,237499999.0
2005-02-25 02:50:00,201.291,201.336,201.249,201.306,300000001.0
2005-02-25 02:55:00,201.281,201.396,201.256,201.338,257699999.0
2005-02-25 03:00:00,201.34,201.425,201.336,201.38,368400003.0
2005-02-25 03:05:00,201.386,201.398,201.294,201.32,278400000.0
2005-02-25 03:10:00,201.305,201.333,201.269,201.325,285600000.0
2005-02-25 03:15:00,201.345,201.368,201.266,201.331,243700001.0
2005-02-25 03:20:00,201.338,201.373,201.241,201.279,261800001.0
2005-02-25 03:25:00,201.277,201.313,201.241,201.267,197400000.0
2005-02-25 03:30:00,201.301,201.332,201.269,201.315,229999999.0
2005-02-25 03:35:00,201.3,201.324,201.259,201.305,229299999.0
2005-02-25 03:40:00,201.263,201.318,201.26,201.308,230300000.0
2005-02-25 03:45:00,201.273,201.343,201.272,201.32,245399999.0
2005-02-25 03:50:00,201.331,201.338,201.235,201.245,306200001.0
2005-02-25 03:55:00,201.251,201.251,201.158,201.236,233000000.0
2005-02-25 04:00:00,201.213,201.261,201.178,201.226,237399999.0
2005-02-25 04:05:00,201.212,201.262,201.176,201.176,370200000.0
2005-02-25 04:10:00,201.258,201.267,201.194,201.205,243800001.0
2005-02-25 04:15:00,201.213,201.328,201.201,201.299,193700000.0
2005-02-25 04:20:00,201.309,201.332,201.277,201.31,182099999.0
2005-02-25 04:25:00,201.31,201.325,201.267,201.29,201600000.0
2005-02-25 04:30:00,201.293,201.295,201.225,201.283,246799999.0
2005-02-25 04:35:00,201.251,201.281,201.23,201.252,248099999.0
2005-02-25 04:40:00,201.274,201.325,201.235,201.305,230600001.0
2005-02-25 04:45:00,201.278,201.313,201.237,201.287,201900000.0
2005-02-25 04:50:00,201.311,201.311,201.198,201.245,279900001.0
2005-02-25 04:55:00,201.241,201.299,201.227,201.234,185800000.0
2005-02-25 05:00:00,201.25,201.258,201.181,201.242,251199998.0
2005-02-25 05:05:00,201.231,201.265,201.204,201.233,237999999.0
2005-02-25 05:10:00,201.215,201.233,201.136,201.233,276900002.0
2005-02-25 05:15:00,201.211,201.239,201.163,201.176,261699999.0
2005-02-25 05:20:00,201.233,201.25,201.183,201.193,261900001.0
2005-02-25 05:25:00,201.223,201.225,201.142,201.217,223000000.0
2005-02-25 05:30:00,201.222,201.246,201.151,201.178,222900000.0
2005-02-25 05:35:00,201.178,201.21,201.13,201.145,188700000.0
2005-02-25 05:40:00,201.156,201.285,201.111,201.285,179900000.0
2005-02-25 05:45:00,201.283,201.392,201.244,201.392,260300002.0
2005-02-25 05:50:00,201.389,201.433,201.34,201.352,240999999.0
2005-02-25 05:55:00,201.387,201.387,201.28,201.286,294599999.0
2005-02-25 06:00:00,201.31,201.373,201.244,201.368,230599998.0
2005-02-25 06:05:00,201.367,201.4,201.309,201.387,202700000.0
2005-02-25 06:10:00,201.4,201.44,201.348,201.375,216600000.0
2005-02-25 06:15:00,201.378,201.424,201.293,201.32,193000000.0
2005-02-25 06:20:00,201.327,201.366,201.293,201.334,243600000.0
2005-02-25 06:25:00,201.332,201.357,201.264,201.316,319499999.0
2005-02-25 06:30:00,201.322,201.329,201.237,201.284,259599999.0
2005-02-25 06:35:00,201.206,201.268,201.199,201.199,244999999.0
2005-02-25 06:40:00,201.247,201.267,201.193,201.24,289700001.0
2005-02-25 06:45:00,201.275,201.275,201.174,201.203,316800001.0
2005-02-25 06:50:00,201.252,201.252,201.115,201.191,304399998.0
2005-02-25 06:55:00,201.149,201.247,201.128,201.214,199000000.0
2005-02-25 07:00:00,201.181,201.206,201.119,201.155,259299999.0
2005-02-25 07:05:00,201.154,201.237,201.15,201.207,254800000.0
2005-02-25 07:10:00,201.194,201.241,201.13,201.141,293900002.0
2005-02-25 07:15:00,201.172,201.201,201.154,201.185,275799998.0
2005-02-25 07:20:00,201.173,201.203,201.138,201.138,232300002.0
2005-02-25 07:25:00,201.14,201.18,201.113,201.163,260000001.0
2005-02-25 07:30:00,201.141,201.16,201.087,201.12,264600000.0
2005-02-25 07:35:00,201.135,201.138,201.068,201.128,175699999.0
2005-02-25 07:40:00,201.121,201.15,201.066,201.104,274700002.0
2005-02-25 07:45:00,201.101,201.212,201.081,201.196,253700000.0
2005-02-25 07:50:00,201.191,201.205,201.147,201.166,298900001.0
2005-02-25 07:55:00,201.123,201.142,201.022,201.112,284900002.0
2005-02-25 08:00:00,201.108,201.113,201.035,201.043,314800004.0
2005-02-25 08:05:00,201.036,201.096,201.01,201.071,236600000.0
2005-02-25 08:10:00,201.086,201.109,201.041,201.07,254700000.0
2005-02-25 08:15:00,201.068,201.119,201.035,201.108,203700002.0
2005-02-25 08:20:00,201.134,201.218,201.093,201.218,256499998.0
2005-02-25 08:25:00,201.208,201.233,201.181,201.221,310799998.0
2005-02-25 08:30:00,201.222,201.265,201.15,201.248,295099998.0
2005-02-25 08:35:00,201.214,201.278,201.169,201.201,279900001.0
2005-02-25 08:40:00,201.201,201.246,201.18,201.229,271700002.0
2005-02-25 08:45:00,201.21,201.283,201.207,201.278,188000000.0
2005-02-25 08:50:00,201.283,201.304,201.213,201.252,197300000.0
2005-02-25 08:55:00,201.253,201.308,201.209,201.246,202200001.0
2005-02-25 09:00:00,201.234,201.253,200.819,200.846,228000002.0
2005-02-25 09:05:00,200.867,201.012,200.853,200.987,242900001.0
2005-02-25 09:10:00,200.999,201.075,200.966,201.049,223900001.0
2005-02-25 09:15:00,201.046,201.046,200.873,200.898,231200001.0
2005-02-25 09:20:00,200.869,201.022,200.866,200.996,171700000.0
2005-02-25 09:25:00,201.001,201.03,200.961,201.007,281900000.0
2005-02-25 09:30:00,201.008,201.036,200.963,200.998,290299999.0
2005-02-25 09:35:00,200.988,201.078,200.926,201.078,269700001.0
2005-02-25 09:40:00,201.115,201.154,201.051,201.107,306900000.0
2005-02-25 09:45:00,201.121,201.121,200.964,200.964,265200000.0
2005-02-25 09:50:00,200.962,201.034,200.928,201.019,263700000.0
2005-02-25 09:55:00,201.022,201.044,200.963,201.013,219800001.0
2005-02-25 10:00:00,201.021,201.038,200.953,200.975,265900002.0
2005-02-25 10:05:00,200.975,201.072,200.95,201.019,218600001.0
2005-02-25 10:10:00,201.012,201.092,200.992,201.011,271200000.0
2005-02-25 10:15:00,201.039,201.057,200.97,201.011,228500001.0
2005-02-25 10:20:00,201.036,201.088,200.987,201.073,235300000.0
2005-02-25 10:25:00,201.059,201.111,201.017,201.027,269000002.0
2005-02-25 10:30:00,201.048,201.087,200.987,200.993,246700001.0
2005-02-25 10:35:00,201.008,201.064,200.947,201.051,357500002.0
2005-02-25 10:40:00,201.043,201.098,200.985,201.092,245500001.0
2005-02-25 10:45:00,201.094,201.11,200.996,201.02,200600000.0
2005-02-25 10:50:00,201.029,201.064,201.001,201.057,230799999.0
2005-02-25 10:55:00,201.042,201.111,200.993,200.993,213100000.0
2005-02-25 11:00:00,201.049,201.205,201.044,201.166,188500000.0
2005-02-25 11:05:00,201.153,201.19,201.078,201.081,225699999.0
2005-02-25 11:10:00,201.104,201.161,201.06,201.147,327000000.0
2005-02-25 11:15:00,201.141,201.176,201.086,201.104,333299998.0
2005-02-25 11:20:00,201.082,201.16,201.082,201.156,257000000.0
2005-02-25 11:25:00,201.14,201.179,201.12,201.153,225700002.0
2005-02-25 11:30:00,201.147,201.156,200.906,200.928,209100000.0
2005-02-25 11:35:00,200.911,200.961,200.876,200.961,248300000.0
2005-02-25 11:40:00,200.971,200.985,200.912,200.93,296400000.0
2005-02-25 11:45:00,200.947,200.971,200.878,200.948,231999999.0
2005-02-25 11:50:00,200.947,200.986,200.859,200.863,243900000.0
2005-02-25 11:55:00,200.867,200.867,200.683,200.719,249299998.0
2005-02-25 12:00:00,200.726,200.734,200.66,200.678,244299998.0
2005-02-25 12:05:00,200.702,200.751,200.671,200.685,232000000.0
2005-02-25 12:10:00,200.719,200.745,200.634,200.667,277500002.0
2005-02-25 12:15:00,200.627,200.665,200.524,200.567,256400000.0
2005-02-25 12:20:00,200.568,200.708,200.564,200.621,196500000.0
2005-02-25 12:25:00,200.67,200.826,200.67,200.771,262700002.0
2005-02-25 12:30:00,200.763,200.887,200.75,200.792,268600000.0
2005-02-25 12:35:00,200.787,200.88,200.7,200.866,324099999.0
2005-02-25 12:40:00,200.86,200.91,200.779,200.804,282899998.0
2005-02-25 12:45:00,200.817,200.864,200.763,200.813,257499999.0
2005-02-25 12:50:00,200.811,200.946,200.811,200.946,268500001.0
2005-02-25 12:55:00,200.937,201.089,200.905,201.044,310400000.0
2005-02-25 13:00:00,201.002,201.023,200.921,200.921,228300000.0
2005-02-25 13:05:00,200.926,201.078,200.914,201.071,297699998.0
2005-02-25 13:10:00,201.089,201.12,200.997,201.049,285200000.0
2005-02-25 13:15:00,201.034,201.112,201.008,201.037,315100003.0
2005-02-25 13:20:00,201.034,201.066,200.951,201.066,250300001.0
2005-02-25 13:25:00,201.076,201.179,201.024,201.179,249299998.0
2005-02-25 13:30:00,201.217,201.323,201.193,201.194,283000001.0
2005-02-25 13:35:00,201.178,201.228,201.148,201.171,246699999.0
2005-02-25 13:40:00,201.148,201.294,201.127,201.182,329499998.0
2005-02-25 13:45:00,201.157,201.201,201.115,201.197,269900001.0
2005-02-25 13:50:00,201.168,201.248,201.163,201.19,320499999.0
2005-02-25 13:55:00,201.234,201.276,201.182,201.187,255199999.0
2005-02-25 14:00:00,201.138,201.272,201.132,201.245,268900000.0
2005-02-25 14:05:00,201.251,201.288,201.111,201.155,302700000.0
2005-02-25 14:10:00,201.126,201.147,201.053,201.112,237000000.0
2005-02-25 14:15:00,201.096,201.174,201.061,201.152,276800001.0
2005-02-25 14:20:00,201.123,201.183,201.1,201.148,316999999.0
2005-02-25 14:25:00,201.15,201.162,201.116,201.153,295999997.0
2005-02-25 14:30:00,201.114,201.167,201.082,201.155,284900001.0
2005-02-25 14:35:00,201.124,201.166,201.0,201.0,247700001.0
2005-02-25 14:40:00,201.007,201.074,200.97,201.011,299000002.0
2005-02-25 14:45:00,201.011,201.116,200.95,201.116,281399999.0
2005-02-25 14:50:00,201.122,201.156,201.081,201.135,324300001.0
2005-02-25 14:55:00,201.128,201.128,201.026,201.074,211000001.0
2005-02-25 15:00:00,201.071,201.117,201.028,201.085,275900001.0
2005-02-25 15:05:00,201.079,201.105,201.019,201.073,221100001.0
2005-02-25 15:10:00,201.066,201.127,201.04,201.106,235599999.0
2005-02-25 15:15:00,201.084,201.169,201.075,201.164,222799999.0
2005-02-25 15:20:00,201.175,201.359,201.175,201.334,326000003.0
2005-02-25 15:25:00,201.331,201.331,201.268,201.293,211500000.0
2005-02-25 15:30:00,201.275,201.322,201.234,201.251,395200002.0
2005-02-25 15:35:00,201.272,201.3,201.138,201.177,262800003.0
2005-02-25 15:40:00,201.132,201.205,201.094,201.203,325900001.0
2005-02-25 15:45:00,201.185,201.272,201.151,201.237,206100000.0
2005-02-25 15:50:00,201.257,201.342,201.204,201.232,222400000.0
2005-02-25 15:55:00,201.235,201.252,201.123,201.193,240800001.0
2005-02-25 16:00:00,201.209,201.267,201.153,201.218,267000001.0
2005-02-25 16:05:00,201.22,201.314,201.127,201.15,218100000.0
2005-02-25 16:10:00,201.117,201.214,201.075,201.194,251099997.0
2005-02-25 16:15:00,201.248,201.273,201.184,201.222,234800001.0
2005-02-25 16:20:00,201.214,201.414,201.201,201.38,306500001.0
2005-02-25 16:25:00,201.36,201.405,201.206,201.254,196600000.0
2005-02-25 16:30:00,201.232,201.256,201.061,201.061,266899999.0
2005-02-25 16:35:00,201.053,201.151,201.053,201.079,285199999.0
2005-02-25 16:40:00,201.087,201.237,201.083,201.235,288500001.0
2005-02-25 16:45:00,201.233,201.312,201.211,201.262,264599999.0
2005-02-25 16:50:00,201.249,201.29,201.181,201.247,318000001.0
2005-02-25 16:55:00,201.234,201.247,201.147,201.243,339099999.0
2005-02-25 17:00:00,201.216,201.292,201.185,201.282,258100002.0
2005-02-25 17:05:00,201.286,201.296,201.191,201.244,270300000.0
2005-02-25 17:10:00,201.275,201.32,201.252,201.294,232900001.0
2005-02-25 17:15:00,201.281,201.291,201.217,201.255,268000002.0
2005-02-25 17:20:00,201.251,201.367,201.247,201.322,187900001.0
2005-02-25 17:25:00,201.332,201.346,201.249,201.291,240800000.0
2005-02-25 17:30:00,201.282,201.301,201.175,201.237,220800000.0
2005-02-25 17:35:00,201.206,201.32,201.193,201.297,281699999.0
2005-02-25 17:40:00,201.314,201.349,201.228,201.243,299499999.0
2005-02-25 17:45:00,201.27,201.331,201.234,201.315,201800000.0
2005-02-25 17:50:00,201.317,201.317,201.235,201.235,186899999.0
2005-02-25 17:55:00,201.255,201.465,201.217,201.448,292700002.0
2005-02-25 18:00:00,201.492,201.492,201.351,201.403,2332099996.0
2005-02-25 18:05:00,201.4,201.43,201.299,201.408,3407500000.0
2005-02-25 18:10:00,201.432,201.539,201.408,201.533,2176500009.0
2005-02-25 18:15:00,201.543,201.576,201.468,201.563,2202099995.0
2005-02-25 18:20:00,201.537,201.547,201.424,201.515,3225400003.0
2005-02-25 18:25:00,201.515,201.524,201.44,201.502,2321500002.0
2005-02-25 18:30:00,201.52,201.545,201.428,201.473,2052200001.0
2005-02-25 18:35:00,201.46,201.473,201.365,201.408,1182699998.0
2005-02-25 18:40:00,201.385,201.51,201.357,201.487,1372699999.0
2005-02-25 18:45:00,201.49,201.548,201.456,201.498,788000001.0
2005-02-25 18:50:00,201.492,201.497,201.379,201.454,1147799996.0
2005-02-25 18:55:00,201.461,201.468,201.352,201.447,1218900000.0
2005-02-25 19:00:00,201.431,201.475,201.407,201.439,885600002.0
2005-02-25 19:05:00,201.426,201.445,201.303,201.358,1355200001.0
2005-02-25 19:10:00,201.395,201.449,201.329,201.396,603099999.0
2005-02-25 19:15:00,201.388,201.457,201.335,201.407,832400000.0
2005-02-25 19:20:00,201.446,201.526,201.375,201.523,1015500001.0
2005-02-25 19:25:00,201.535,201.601,201.444,201.495,1375700000.0
2005-02-25 19:30:00,201.527,201.538,201.442,201.481,1176899999.0
2005-02-25 19:35:00,201.473,201.521,201.431,201.487,1078800003.0
2005-02-25 19:40:00,201.509,201.593,201.466,201.555,1137100002.0
2005-02-25 19:45:00,201.556,201.617,201.534,201.601,692599997.0
2005-02-25 19:50:00,201.602,201.622,201.541,201.607,850900004.0
2005-02-25 19:55:00,201.612,201.645,201.521,201.628,963500001.0
2005-02-25 20:00:00,201.645,201.668,201.535,201.559,628100001.0
2005-02-25 20:05:00,201.583,201.603,201.448,201.474,817100001.0
2005-02-25 20:10:00,201.46,201.578,201.445,201.571,1397900001.0
2005-02-25 20:15:00,201.557,201.619,201.504,201.57,875100004.0
2005-02-25 20:20:00,201.552,201.586,201.476,201.517,1027000000.0
2005-02-25 20:25:00,201.5,201.573,201.466,201.545,1514600002.0
2005-02-25 20:30:00,201.564,201.753,201.529,201.753,1852100003.0
2005-02-25 20:35:00,201.725,201.774,201.662,201.752,737299999.0
2005-02-25 20:40:00,201.762,201.795,201.701,201.733,1573600001.0
2005-02-25 20:45:00,201.791,201.821,201.701,201.772,1130200002.0
2005-02-25 20:50:00,201.778,201.821,201.708,201.708,982600003.0
2005-02-25 20:55:00,201.762,201.801,201.704,201.801,1796100002.0
2005-02-25 21:00:00,201.772,201.836,201.704,201.76,1569800000.0
2005-02-25 21:05:00,201.768,201.853,201.75,201.774,797099998.0
2005-02-25 21:10:00,201.805,201.863,201.767,201.83,751600004.0
2005-02-25 21:15:00,201.813,201.87,201.787,201.809,1064199998.0
2005-02-25 21:20:00,201.835,201.913,201.811,201.869,1146000002.0
2005-02-25 21:25:00,201.881,201.914,201.847,201.89,832200006.0
2005-02-25 21:30:00,201.872,201.882,201.817,201.857,611500004.0
2005-02-25 21:35:00,201.876,201.942,201.815,201.93,321400001.0
2005-02-25 21:40:00,201.947,201.976,201.876,201.918,480900000.0
2005-02-25 21:45:00,201.906,201.967,201.837,201.837,469999998.0
2005-02-25 21:50:00,201.841,201.861,201.784,201.827,338099999.0
2005-02-25 21:55:00,201.823,201.836,201.77,201.8,421800000.0
2005-02-25 22:00:00,201.798,201.881,201.785,201.811,909600000.0
2005-02-25 22:05:00,201.852,201.865,201.77,201.781,298500000.0
2005-02-25 22:10:00,201.798,201.815,201.678,201.751,337499999.0
2005-02-25 22:15:00,201.763,201.843,201.727,201.843,566900000.0
2005-02-25 22:20:00,201.87,201.87,201.765,201.799,336599999.0
2005-02-25 22:25:00,201.826,201.826,201.759,201.759,504500000.0
2005-02-25 22:30:00,201.753,201.79,201.728,201.738,719100000.0
2005-02-25 22:35:00,201.734,201.738,201.623,201.663,360700001.0
2005-02-25 22:40:00,201.677,201.723,201.616,201.68,309900001.0
2005-02-25 22:45:00,201.684,201.766,201.664,201.729,444599997.0
2005-02-25 22:50:00,201.739,201.749,201.69,201.732,376299999.0
2005-02-25 22:55:00,201.732,201.765,201.675,201.753,358499999.0
2005-02-25 23:00:00,201.728,201.786,201.686,201.742,234700000.0
2005-02-25 23:05:00,201.751,201.864,201.751,201.852,287100001.0
2005-02-25 23:10:00,201.819,201.902,201.816,201.885,356100000.0
2005-02-25 23:15:00,201.903,201.921,201.822,201.854,233999999.0
2005-02-25 23:20:00,201.876,201.938,201.827,201.916,305000001.0
2005-02-25 23:25:00,201.881,201.939,201.867,201.887,260900000.0
2005-02-25 23:30:00,201.941,201.997,201.89,201.89,284300001.0
2005-02-25 23:35:00,201.875,201.942,201.863,201.916,264600001.0
2005-02-25 23:40:00,201.92,201.92,201.822,201.853,276499999.0
2005-02-25 23:45:00,201.86,201.892,201.779,201.825,245100000.0
2005-02-25 23:50:00,201.811,201.86,201.759,201.843,195400000.0
2005-02-25 23:55:00,201.842,201.932,201.829,201.932,214000000.0
2005-02-28 00:00:00,201.805,201.827,201.772,201.792,184900001.0
2005-02-28 00:05:00,201.803,201.838,201.786,201.825,276200000.0
2005-02-28 00:10:00,201.798,201.873,201.772,201.826,350400001.0
2005-02-28 00:15:00,201.83,201.868,201.81,201.868,304900001.0
2005-02-28 00:20:00,201.821,201.848,201.779,201.834,208200001.0
2005-02-28 00:25:00,201.839,201.899,201.787,201.834,234900001.0
2005-02-28 00:30:00,201.814,201.819,201.773,201.79,210700000.0
2005-02-28 00:35:00,201.766,201.817,201.754,201.77,233700000.0
2005-02-28 00:40:00,201.775,201.827,201.766,201.827,198500001.0
2005-02-28 00:45:00,201.818,201.868,201.796,201.835,295699999.0
2005-02-28 00:50:00,201.843,201.856,201.811,201.82,227000001.0
2005-02-28 00:55:00,201.825,201.828,201.687,201.72,207200000.0
2005-02-28 01:00:00,201.722,201.751,201.63,201.697,342999999.0
2005-02-28 01:05:00,201.697,201.758,201.675,201.74,164300000.0
2005-02-28 01:10:00,201.759,201.782,201.725,201.746,249700000.0
2005-02-28 01:15:00,201.738,201.78,201.707,201.707,234100000.0
2005-02-28 01:20:00,201.711,201.744,201.67,201.729,230900000.0
2005-02-28 01:25:00,201.706,201.754,201.655,201.707,284499999.0
2005-02-28 01:30:00,201.708,201.755,201.648,201.665,231100002.0
2005-02-28 01:35:00,201.663,201.688,201.552,201.569,247800003.0
2005-02-28 01:40:00,201.593,201.62,201.551,201.589,292600001.0
2005-02-28 01:45:00,201.575,201.628,201.515,201.569,240299999.0
2005-02-28 01:50:00,201.526,201.526,201.111,201.239,257000002.0
2005-02-28 01:55:00,201.247,201.27,201.141,201.175,262900001.0
2005-02-28 02:00:00,201.183,201.198,200.991,201.095,221299999.0
2005-02-28 02:05:00,201.105,201.168,201.064,201.09,256900002.0
2005-02-28 02:10:00,201.101,201.22,201.025,201.201,225800001.0
2005-02-28 02:15:00,201.218,201.249,201.126,201.146,318500001.0
2005-02-28 02:20:00,201.172,201.188,201.083,201.087,215500000.0
2005-02-28 02:25:00,201.12,201.124,200.943,200.966,355400002.0
2005-02-28 02:30:00,200.945,200.995,200.86,200.931,285200001.0
2005-02-28 02:35:00,200.925,201.025,200.925,201.018,359600000.0
2005-02-28 02:40:00,201.022,201.032,200.893,200.983,247200000.0
2005-02-28 02:45:00,200.96,201.129,200.935,201.122,321000000.0
2005-02-28 02:50:00,201.147,201.261,201.122,201.236,212400000.0
2005-02-28 02:55:00,201.209,201.285,201.184,201.216,263499999.0
2005-02-28 03:00:00,201.218,201.339,201.203,201.309,255900000.0
2005-02-28 03:05:00,201.27,201.36,201.267,201.311,305300001.0
2005-02-28 03:10:00,201.327,201.381,201.295,201.336,261999999.0
2005-02-28 03:15:00,201.346,201.425,201.313,201.371,262800002.0
2005-02-28 03:20:00,201.347,201.385,201.288,201.381,295600001.0
2005-02-28 03:25:00,201.39,201.396,201.288,201.347,217900000.0
2005-02-28 03:30:00,201.337,201.346,201.192,201.243,267600000.0
2005-02-28 03:35:00,201.208,201.314,201.208,201.279,275099998.0
2005-02-28 03:40:00,201.253,201.364,201.237,201.295,315000002.0
2005-02-28 03:45:00,201.305,201.328,201.242,201.278,244000000.0
2005-02-28 03:50:00,201.271,201.303,201.228,201.243,371099997.0
2005-02-28 03:55:00,201.276,201.278,201.193,201.233,241300000.0
2005-02-28 04:00:00,201.205,201.269,201.201,201.238,276800001.0
2005-02-28 04:05:00,201.246,201.312,201.221,201.288,327400001.0
2005-02-28 04:10:00,201.276,201.383,201.252,201.383,270699999.0
2005-02-28 04:15:00,201.392,201.484,201.34,201.423,266899999.0
2005-02-28 04:20:00,201.452,201.519,201.415,201.46,252399999.0
2005-02-28 04:25:00,201.459,201.539,201.451,201.527,217199998.0
2005-02-28 04:30:00,201.509,201.55,201.47,201.502,252400001.0
2005-02-28 04:35:00,201.52,201.56,201.457,201.488,206800000.0
2005-02-28 04:40:00,201.466,201.475,201.398,201.452,301300002.0
2005-02-28 04:45:00,201.449,201.518,201.427,201.462,191699999.0
2005-02-28 04:50:00,201.474,201.497,201.428,201.468,278599998.0
2005-02-28 04:55:00,201.466,201.541,201.458,201.531,171100000.0
2005-02-28 05:00:00,201.549,201.563,201.467,201.482,273400001.0
2005-02-28 05:05:00,201.516,201.533,201.451,201.49,246800002.0
2005-02-28 05:10:00,201.471,201.543,201.436,201.494,307499998.0
2005-02-28 05:15:00,201.475,201.484,201.427,201.455,305999999.0
2005-02-28 05:20:00,201.477,201.477,201.371,201.391,257700000.0
2005-02-28 05:25:00,201.396,201.443,201.351,201.41,243800000.0
2005-02-28 05:30:00,201.438,201.438,201.345,201.4,201500000.0
2005-02-28 05:35:00,201.389,201.439,201.368,201.384,246899999.0
2005-02-28 05:40:00,201.369,201.409,201.34,201.396,223899998.0
2005-02-28 05:45:00,201.408,201.419,201.351,201.408,228600003.0
2005-02-28 05:50:00,201.409,201.423,201.305,201.329,397400000.0
2005-02-28 05:55:00,201.337,201.348,201.229,201.299,294500002.0
2005-02-28 06:00:00,201.291,201.338,201.272,201.272,256600001.0
2005-02-28 06:05:00,201.307,201.318,201.243,201.27,204700000.0
2005-02-28 06:10:00,201.251,201.299,201.212,201.299,191100000.0
2005-02-28 06:15:00,201.279,201.324,201.263,201.296,214500000.0
2005-02-28 06:20:00,201.291,201.315,201.262,201.268,240999998.0
2005-02-28 06:25:00,201.269,201.309,201.212,201.212,259100001.0
2005-02-28 06:30:00,201.229,201.285,201.206,201.243,252800001.0
2005-02-28 06:35:00,201.223,201.245,201.16,201.172,207300001.0
2005-02-28 06:40:00,201.182,201.235,201.126,201.181,326400001.0
2005-02-28 06:45:00,201.142,201.211,201.104,201.176,315600001.0
2005-02-28 06:50:00,201.168,201.212,201.151,201.177,235700000.0
2005-02-28 06:55:00,201.134,201.186,201.112,201.175,215900000.0
2005-02-28 07:00:00,201.183,201.204,201.11,201.127,207200000.0
2005-02-28 07:05:00,201.123,201.216,201.123,201.145,321300000.0
2005-02-28 07:10:00,201.219,201.237,201.174,201.23,306900000.0
2005-02-28 07:15:00,201.204,201.213,201.141,201.169,260999999.0
2005-02-28 07:20:00,201.152,201.17,201.012,201.045,229400001.0
2005-02-28 07:25:00,201.025,201.071,200.96,200.992,372300000.0
2005-02-28 07:30:00,200.944,200.973,200.843,200.882,267300001.0
2005-02-28 07:35:00,200.885,201.003,200.868,200.987,262400000.0
2005-02-28 07:40:00,201.002,201.032,200.95,201.018,252000000.0
2005-02-28 07:45:00,201.014,201.018,200.949,200.993,317200001.0
2005-02-28 07:50:00,200.984,200.984,200.84,200.854,288199999.0
2005-02-28 07:55:00,200.843,200.908,200.826,200.865,241300000.0
2005-02-28 08:00:00,200.855,200.894,200.775,200.877,214600000.0
2005-02-28 08:05:00,200.846,200.924,200.816,200.886,238900000.0
2005-02-28 08:10:00,200.888,200.968,200.861,200.906,236099999.0
2005-02-28 08:15:00,200.903,201.034,200.903,200.994,222600001.0
2005-02-28 08:20:00,201.005,201.079,200.987,201.079,250100000.0
2005-02-28 08:25:00,201.046,201.103,201.017,201.096,312699999.0
2005-02-28 08:30:00,201.08,201.094,200.963,201.023,322399999.0
2005-02-28 08:35:00,200.996,201.04,200.945,201.009,307600000.0
2005-02-28 08:40:00,200.958,201.014,200.919,200.964,257600004.0
2005-02-28 08:45:00,200.987,201.056,200.95,201.056,199300001.0
2005-02-28 08:50:00,201.055,201.143,201.055,201.136,258800001.0
2005-02-28 08:55:00,201.125,201.271,201.115,201.137,226299999.0
2005-02-28 09:00:00,201.135,201.18,201.091,201.099,235999999.0
2005-02-28 09:05:00,201.081,201.111,201.0,201.097,290000002.0
2005-02-28 09:10:00,201.14,201.14,201.041,201.052,230899999.0
2005-02-28 09:15:00,201.055,201.131,201.055,201.072,283600000.0
2005-02-28 09:20:00,201.099,201.114,200.971,200.996,231199999.0
2005-02-28 09:25:00,200.988,201.008,200.926,200.927,264600000.0
2005-02-28 09:30:00,200.916,201.051,200.871,201.036,198299999.0
2005-02-28 09:35:00,201.037,201.107,201.001,201.098,296600003.0
2005-02-28 09:40:00,201.056,201.075,200.917,200.923,210300001.0
2005-02-28 09:45:00,200.931,200.968,200.898,200.898,327200002.0
2005-02-28 09:50:00,200.915,201.0,200.78,200.78,384199999.0
2005-02-28 09:55:00,200.792,200.876,200.792,200.863,228500000.0
2005-02-28 10:00:00,200.813,200.85,200.557,200.659,250000001.0
2005-02-28 10:05:00,200.672,200.676,200.546,200.577,182600000.0
2005-02-28 10:10:00,200.572,200.578,200.46,200.495,204499998.0
2005-02-28 10:15:00,200.517,200.644,200.48,200.636,275600000.0
2005-02-28 10:20:00,200.649,200.716,200.573,200.714,273299999.0
2005-02-28 10:25:00,200.695,200.851,200.695,200.711,339599998.0
2005-02-28 10:30:00,200.686,200.753,200.614,200.73,276300001.0
2005-02-28 10:35:00,200.739,200.771,200.699,200.732,268600001.0
2005-02-28 10:40:00,200.725,200.767,200.641,200.743,272499999.0
2005-02-28 10:45:00,200.785,200.869,200.728,200.74,261300000.0
2005-02-28 10:50:00,200.727,200.782,200.704,200.738,294399999.0
2005-02-28 10:55:00,200.719,200.794,200.686,200.791,199699999.0
2005-02-28 11:00:00,200.803,200.88,200.791,200.874,289900001.0
2005-02-28 11:05:00,200.879,200.932,200.831,200.831,211700000.0
2005-02-28 11:10:00,200.816,200.834,200.724,200.775,255299999.0
2005-02-28 11:15:00,200.767,200.918,200.757,200.902,216000001.0
2005-02-28 11:20:00,200.905,200.925,200.848,200.893,221700002.0
2005-02-28 11:25:00,200.864,200.878,200.797,200.85,276500002.0
2005-02-28 11:30:00,200.851,200.886,200.76,200.813,296799999.0
2005-02-28 11:35:00,200.804,200.814,200.712,200.751,204600000.0
2005-02-28 11:40:00,200.722,200.821,200.722,200.807,340300004.0
2005-02-28 11:45:00,200.773,200.83,200.659,200.664,233300000.0
2005-02-28 11:50:00,200.668,200.689,200.6,200.689,250600000.0
2005-02-28 11:55:00,200.704,200.74,200.642,200.681,315899999.0
2005-02-28 12:00:00,200.705,200.705,200.622,200.673,271500000.0
2005-02-28 12:05:00,200.699,200.699,200.623,200.667,260000002.0
2005-02-28 12:10:00,200.673,200.741,200.622,200.622,253800001.0
2005-02-28 12:15:00,200.618,200.65,200.579,200.623,373899999.0
2005-02-28 12:20:00,200.618,200.702,200.605,200.619,299900003.0
2005-02-28 12:25:00,200.63,200.723,200.613,200.713,218600000.0
2005-02-28 12:30:00,200.703,200.732,200.629,200.64,232100000.0
2005-02-28 12:35:00,200.653,200.68,200.592,200.68,377300000.0
2005-02-28 12:40:00,200.705,200.778,200.685,200.743,281300000.0
2005-02-28 12:45:00,200.767,200.767,200.638,200.719,289900000.0
2005-02-28 12:50:00,200.743,200.747,200.652,200.675,209999999.0
2005-02-28 12:55:00,200.691,200.762,200.648,200.736,235300000.0
2005-02-28 13:00:00,200.69,200.759,200.654,200.669,277900001.0
2005-02-28 13:05:00,200.693,200.731,200.647,200.685,263900000.0
2005-02-28 13:10:00,200.692,200.703,200.61,200.645,253800000.0
2005-02-28 13:15:00,200.641,200.69,200.575,200.63,369100001.0
2005-02-28 13:20:00,200.664,200.719,200.633,200.648,210200000.0
2005-02-28 13:25:00,200.625,200.763,200.625,200.755,250999997.0
2005-02-28 13:30:00,200.733,200.756,200.6,200.6,205700001.0
2005-02-28 13:35:00,200.6,200.643,200.48,200.49,290700002.0
2005-02-28 13:40:00,200.448,200.492,200.401,200.46,232899999.0
2005-02-28 13:45:00,200.442,200.475,200.378,200.419,244500003.0
2005-02-28 13:50:00,200.44,200.455,200.325,200.339,262600002.0
2005-02-28 13:55:00,200.345,200.392,200.291,200.392,265499999.0
2005-02-28 14:00:00,200.389,200.415,200.307,200.353,235400000.0
2005-02-28 14:05:00,200.352,200.392,200.318,200.382,299100001.0
2005-02-28 14:10:00,200.374,200.394,200.262,200.33,259800000.0
2005-02-28 14:15:00,200.334,200.355,200.27,200.303,255399999.0
2005-02-28 14:20:00,200.319,200.36,200.29,200.339,235800001.0
2005-02-28 14:25:00,200.346,200.368,200.28,200.347,260100000.0
2005-02-28 14:30:00,200.338,200.413,200.328,200.39,207000000.0
2005-02-28 14:35:00,200.375,200.399,200.319,200.341,255099998.0
2005-02-28 14:40:00,200.341,200.38,200.306,200.322,212699999.0
2005-02-28 14:45:00,200.323,200.352,200.271,200.293,169600000.0
2005-02-28 14:50:00,200.273,200.312,200.219,200.268,303700001.0
2005-02-28 14:55:00,200.258,200.357,200.258,200.317,299299999.0
2005-02-28 15:00:00,200.357,200.372,200.268,200.293,225199998.0
2005-02-28 15:05:00,200.289,200.299,200.149,200.156,249800002.0
2005-02-28 15:10:00,200.158,200.218,200.072,200.076,231700000.0
2005-02-28 15:15:00,200.073,200.281,200.065,200.225,232699999.0
2005-02-28 15:20:00,200.195,200.278,200.195,200.273,229399999.0
2005-02-28 15:25:00,200.266,200.396,200.257,200.359,274899998.0
2005-02-28 15:30:00,200.353,200.461,200.334,200.377,265399999.0
2005-02-28 15:35:00,200.353,200.38,200.289,200.325,190900000.0
2005-02-28 15:40:00,200.329,200.361,200.297,200.315,222800002.0
2005-02-28 15:45:00,200.29,200.336,200.207,200.238,249499999.0
2005-02-28 15:50:00,200.214,200.295,200.194,200.285,243600000.0
2005-02-28 15:55:00,200.288,200.315,200.244,200.288,243000000.0
2005-02-28 16:00:00,200.298,200.47,200.291,200.445,275500000.0
2005-02-28 16:05:00,200.431,200.466,200.376,200.421,212800001.0
2005-02-28 16:10:00,200.472,200.49,200.374,200.374,242400001.0
2005-02-28 16:15:00,200.399,200.399,200.278,200.341,243300000.0
2005-02-28 16:20:00,200.338,200.371,200.294,200.294,280900000.0
2005-02-28 16:25:00,200.31,200.347,200.285,200.335,182900000.0
2005-02-28 16:30:00,200.347,200.401,200.317,200.343,278700000.0
2005-02-28 16:35:00,200.316,200.398,200.305,200.374,270500001.0
2005-02-28 16:40:00,200.379,200.432,200.357,200.357,204399999.0
2005-02-28 16:45:00,200.336,200.406,200.31,200.36,230699998.0
2005-02-28 16:50:00,200.38,200.422,200.361,200.407,262900000.0
2005-02-28 16:55:00,200.41,200.484,200.375,200.392,283999998.0
2005-02-28 17:00:00,200.384,200.446,200.342,200.393,253900000.0
2005-02-28 17:05:00,200.391,200.428,200.303,200.37,290000002.0
2005-02-28 17:10:00,200.387,200.507,200.381,200.455,271299998.0
2005-02-28 17:15:00,200.487,200.524,200.422,200.459,245799999.0
2005-02-28 17:20:00,200.484,200.523,200.463,200.515,214400001.0
2005-02-28 17:25:00,200.506,200.569,200.473,200.569,252600000.0
2005-02-28 17:30:00,200.584,200.629,200.547,200.566,198600000.0
2005-02-28 17:35:00,200.524,200.596,200.5,200.511,327800001.0
2005-02-28 17:40:00,200.516,200.621,200.515,200.582,208100000.0
2005-02-28 17:45:00,200.605,200.642,200.574,200.632,195300000.0
2005-02-28 17:50:00,200.625,200.671,200.555,200.663,296000001.0
2005-02-28 17:55:00,200.67,200.791,200.637,200.791,340400002.0
2005-02-28 18:00:00,200.824,200.825,200.675,200.721,2254999997.0
2005-02-28 18:05:00,200.73,200.751,200.554,200.573,3373999994.0
2005-02-28 18:10:00,200.589,200.757,200.568,200.738,2151000004.0
2005-02-28 18:15:00,200.733,200.796,200.719,200.796,2400399999.0
2005-02-28 18:20:00,200.784,200.814,200.71,200.721,2990599996.0
2005-02-28 18:25:00,200.753,200.765,200.682,200.735,2054600003.0
2005-02-28 18:30:00,200.737,200.756,200.596,200.616,2070300005.0
2005-02-28 18:35:00,200.622,200.656,200.572,200.616,1103800000.0
2005-02-28 18:40:00,200.623,200.662,200.545,200.613,1304500003.0
2005-02-28 18:45:00,200.621,200.658,200.548,200.549,789900001.0
2005-02-28 18:50:00,200.613,200.638,200.575,200.6,1123900001.0
2005-02-28 18:55:00,200.628,200.744,200.581,200.721,1153599995.0
2005-02-28 19:00:00,200.716,200.824,200.69,200.824,784199998.0
2005-02-28 19:05:00,200.832,200.928,200.79,200.913,1424399997.0
2005-02-28 19:10:00,200.9,200.95,200.859,200.861,629100000.0
2005-02-28 19:15:00,200.904,200.904,200.792,200.819,859500006.0
2005-02-28 19:20:00,200.802,200.847,200.716,200.747,1008600000.0
2005-02-28 19:25:00,200.755,200.829,200.737,200.829,1164699998.0
2005-02-28 19:30:00,200.83,200.918,200.792,200.857,1221899999.0
2005-02-28 19:35:00,200.836,200.941,200.812,200.894,1114400005.0
2005-02-28 19:40:00,200.89,200.965,200.859,200.923,1029800002.0
2005-02-28 19:45:00,200.927,200.937,200.742,200.786,662000002.0
2005-02-28 19:50:00,200.805,200.91,200.805,200.894,823599999.0
2005-02-28 19:55:00,200.868,200.884,200.802,200.869,969499996.0
2005-02-28 20:00:00,200.871,201.005,200.845,200.965,695900000.0
2005-02-28 20:05:00,200.959,201.038,200.951,200.963,672000000.0
2005-02-28 20:10:00,201.021,201.028,200.964,201.004,1320299997.0
2005-02-28 20:15:00,200.977,201.008,200.847,200.866,752400004.0
2005-02-28 20:20:00,200.852,200.89,200.775,200.808,932099999.0
2005-02-28 20:25:00,200.805,200.877,200.783,200.847,1542799996.0
2005-02-28 20:30:00,200.858,200.866,200.793,200.866,1550700001.0
2005-02-28 20:35:00,200.866,200.875,200.784,200.797,703599998.0
2005-02-28 20:40:00,200.805,200.83,200.755,200.828,1481000007.0
2005-02-28 20:45:00,200.821,200.821,200.709,200.761,1051799997.0
2005-02-28 20:50:00,200.727,200.797,200.683,200.717,1010600002.0
2005-02-28 20:55:00,200.744,200.786,200.692,200.752,1781299999.0
2005-02-28 21:00:00,200.755,200.803,200.701,200.803,1464299998.0
2005-02-28 21:05:00,200.787,200.866,200.757,200.842,794900002.0
2005-02-28 21:10:00,200.837,200.891,200.782,200.846,827400002.0
2005-02-28 21:15:00,200.842,200.89,200.8,200.848,934299998.0
2005-02-28 21:20:00,200.873,200.873,200.722,200.742,1066600003.0
2005-02-28 21:25:00,200.766,200.832,200.744,200.824,865000000.0
2005-02-28 21:30:00,200.829,200.842,200.764,200.81,583100002.0
2005-02-28 21:35:00,200.8,200.886,200.773,200.809,334900000.0
2005-02-28 21:40:00,200.85,200.939,200.764,200.895,437900000.0
2005-02-28 21:45:00,200.884,200.913,200.833,200.872,498700001.0
2005-02-28 21:50:00,200.879,200.987,200.875,200.97,374800000.0
2005-02-28 21:55:00,200.94,201.014,200.912,200.941,413200000.0
2005-02-28 22:00:00,200.913,200.957,200.813,200.852,860999999.0
2005-02-28 22:05:00,200.872,200.916,200.832,200.839,295899999.0
2005-02-28 22:10:00,200.854,200.871,200.807,200.832,352900001.0
2005-02-28 22:15:00,200.857,200.872,200.817,200.838,648299999.0
2005-02-28 22:20:00,200.859,200.893,200.805,200.887,318400000.0
2005-02-28 22:25:00,200.887,200.947,200.829,200.934,482100000.0
2005-02-28 22:30:00,200.958,200.964,200.856,200.895,755100000.0
2005-02-28 22:35:00,200.901,200.917,200.792,200.877,319500000.0
2005-02-28 22:40:00,200.885,200.938,200.824,200.87,393100000.0
2005-02-28 22:45:00,200.879,200.924,200.823,200.913,395799998.0
2005-02-28 22:50:00,200.951,200.965,200.867,200.907,392900000.0
2005-02-28 22:55:00,200.917,200.991,200.876,200.876,393300000.0
2005-02-28 23:00:00,200.906,200.958,200.873,200.903,183200000.0
2005-02-28 23:05:00,200.924,200.988,200.897,200.946,261700001.0
2005-02-28 23:10:00,200.928,200.974,200.879,200.973,310699999.0
2005-02-28 23:15:00,200.991,201.007,200.912,200.953,247199999.0
2005-02-28 23:20:00,200.949,201.008,200.919,200.956,283899999.0
2005-02-28 23:25:00,200.948,200.992,200.903,200.924,230900002.0
2005-02-28 23:30:00,200.953,200.954,200.885,200.916,276400002.0
2005-02-28 23:35:00,200.934,200.968,200.865,200.945,216800000.0
2005-02-28 23:40:00,200.904,200.953,200.878,200.944,270700001.0
2005-02-28 23:45:00,200.923,200.977,200.896,200.958,243099997.0
2005-02-28 23:50:00,200.954,201.001,200.919,200.962,206400001.0
2005-02-28 23:55:00,200.942,200.972,200.877,200.939,248700002.0
2005-03-01 00:00:00,200.925,200.954,200.845,200.893,253900000.0
2005-03-01 00:05:00,200.885,200.902,200.843,200.889,200400000.0
2005-03-01 00:10:00,200.85,200.883,200.792,200.805,275700000.0
2005-03-01 00:15:00,200.83,200.841,200.724,200.78,262600001.0
2005-03-01 00:20:00,200.728,200.809,200.684,200.741,321600001.0
2005-03-01 00:25:00,200.741,200.799,200.726,200.794,262700001.0
2005-03-01 00:30:00,200.75,200.813,200.745,200.797,267500000.0
2005-03-01 00:35:00,200.785,200.886,200.774,200.804,216700000.0
2005-03-01 00:40:00,200.797,200.846,200.784,200.843,217000000.0
2005-03-01 00:45:00,200.841,200.9,200.798,200.798,273000003.0
2005-03-01 00:50:00,200.807,200.86,200.735,200.852,202600000.0
2005-03-01 00:55:00,200.854,200.862,200.714,200.737,213600000.0
2005-03-01 01:00:00,200.751,200.773,200.692,200.713,222100000.0
2005-03-01 01:05:00,200.703,200.794,200.696,200.754,231500000.0
2005-03-01 01:10:00,200.799,200.854,200.703,200.703,286400001.0
2005-03-01 01:15:00,200.727,200.751,200.657,200.702,257000001.0
2005-03-01 01:20:00,200.692,200.704,200.608,200.679,252400000.0
2005-03-01 01:25:00,200.617,200.74,200.617,200.74,290800001.0
2005-03-01 01:30:00,200.726,200.782,200.66,200.713,221999999.0
2005-03-01 01:35:00,200.727,200.799,200.702,200.723,199100001.0
2005-03-01 01:40:00,200.727,200.777,200.677,200.77,318700001.0
2005-03-01 01:45:00,200.755,200.77,200.64,200.667,324099998.0
2005-03-01 01:50:00,200.671,200.748,200.651,200.747,219200001.0
2005-03-01 01:55:00,200.714,200.737,200.592,200.594,239100001.0
2005-03-01 02:00:00,200.641,200.644,200.592,200.611,214500000.0
2005-03-01 02:05:00,200.619,200.627,200.564,200.614,203800000.0
2005-03-01 02:10:00,200.64,200.646,200.554,200.575,270399999.0
2005-03-01 02:15:00,200.597,200.666,200.563,200.563,295100000.0
2005-03-01 02:20:00,200.611,200.634,200.533,200.602,222099999.0
2005-03-01 02:25:00,200.563,200.613,200.529,200.56,297399998.0
2005-03-01 02:30:00,200.558,200.65,200.476,200.582,241599999.0
2005-03-01 02:35:00,200.574,200.617,200.555,200.59,266900000.0
2005-03-01 02:40:00,200.594,200.603,200.548,200.603,234200001.0
2005-03-01 02:45:00,200.601,200.601,200.49,200.562,244500002.0
2005-03-01 02:50:00,200.535,200.581,200.484,200.581,193100000.0
2005-03-01 02:55:00,200.542,200.552,200.458,200.521,228700001.0
2005-03-01 03:00:00,200.506,200.57,200.497,200.527,336800001.0
2005-03-01 03:05:00,200.523,200.593,200.487,200.585,208200000.0
2005-03-01 03:10:00,200.569,200.605,200.478,200.495,202100001.0
2005-03-01 03:15:00,200.503,200.543,200.475,200.508,303699998.0
2005-03-01 03:20:00,200.517,200.601,200.505,200.601,266800000.0
2005-03-01 03:25:00,200.612,200.643,200.58,200.621,193200000.0
2005-03-01 03:30:00,200.597,200.644,200.579,200.644,222600001.0
2005-03-01 03:35:00,200.598,200.627,200.556,200.612,178000000.0
2005-03-01 03:40:00,200.624,200.624,200.56,200.57,311900000.0
2005-03-01 03:45:00,200.58,200.59,200.521,200.568,232200002.0
2005-03-01 03:50:00,200.575,200.575,200.51,200.543,250499997.0
2005-03-01 03:55:00,200.533,200.548,200.479,200.523,316499999.0
2005-03-01 04:00:00,200.536,200.582,200.526,200.568,257600001.0
2005-03-01 04:05:00,200.59,200.658,200.528,200.632,318400000.0
2005-03-01 04:10:00,200.655,200.728,200.633,200.715,230600001.0
2005-03-01 04:15:00,200.75,200.89,200.716,200.847,250800000.0
2005-03-01 04:20:00,200.842,200.953,200.825,200.924,178600001.0
2005-03-01 04:25:00,200.906,200.946,200.875,200.91,203800000.0
2005-03-01 04:30:00,200.928,200.928,200.816,200.822,210000001.0
2005-03-01 04:35:00,200.841,200.911,200.809,200.898,309700000.0
2005-03-01 04:40:00,200.896,200.896,200.775,200.803,284400001.0
2005-03-01 04:45:00,200.804,200.853,200.792,200.832,224599999.0
2005-03-01 04:50:00,200.826,200.876,200.817,200.836,299999998.0
2005-03-01 04:55:00,200.841,200.877,200.813,200.853,216800001.0
2005-03-01 05:00:00,200.862,200.886,200.764,200.79,233599999.0
2005-03-01 05:05:00,200.786,200.806,200.677,200.788,263400003.0
2005-03-01 05:10:00,200.764,200.795,200.623,200.643,270399999.0
2005-03-01 05:15:00,200.644,200.684,200.6,200.659,258099999.0
2005-03-01 05:20:00,200.694,200.694,200.633,200.644,255999999.0
2005-03-01 05:25:00,200.699,200.736,200.641,200.734,308700000.0
2005-03-01 05:30:00,200.75,200.759,200.676,200.687,329900002.0
2005-03-01 05:35:00,200.706,200.706,200.634,200.673,208200000.0
2005-03-01 05:40:00,200.682,200.705,200.611,200.623,231400000.0
2005-03-01 05:45:00,200.642,200.648,200.493,200.575,264699999.0
2005-03-01 05:50:00,200.561,200.699,200.561,200.68,258900000.0
2005-03-01 05:55:00,200.712,200.762,200.677,200.744,249700001.0
2005-03-01 06:00:00,200.736,200.753,200.681,200.753,275700001.0
2005-03-01 06:05:00,200.714,200.776,200.695,200.749,258099999.0
2005-03-01 06:10:00,200.75,200.819,200.739,200.819,301899999.0
2005-03-01 06:15:00,200.798,200.823,200.752,200.806,239500002.0
2005-03-01 06:20:00,200.746,200.8,200.721,200.763,192000000.0
2005-03-01 06:25:00,200.751,200.796,200.693,200.725,280300001.0
2005-03-01 06:30:00,200.716,200.783,200.663,200.783,277800001.0
2005-03-01 06:35:00,200.789,200.795,200.729,200.738,223900000.0
2005-03-01 06:40:00,200.711,200.752,200.597,200.622,341700005.0
2005-03-01 06:45:00,200.635,200.639,200.521,200.571,283900002.0
2005-03-01 06:50:00,200.569,200.588,200.519,200.568,276199999.0
2005-03-01 06:55:00,200.574,200.597,200.487,200.487,280999998.0
2005-03-01 07:00:00,200.477,200.557,200.465,200.545,200200001.0
2005-03-01 07:05:00,200.525,200.584,200.503,200.566,265699999.0
2005-03-01 07:10:00,200.576,200.588,200.525,200.581,247000000.0
2005-03-01 07:15:00,200.563,200.589,200.525,200.584,231700000.0
2005-03-01 07:20:00,200.571,200.62,200.551,200.573,255700002.0
2005-03-01 07:25:00,200.594,200.598,200.523,200.588,308000002.0
2005-03-01 07:30:00,200.559,200.596,200.526,200.562,253399999.0
2005-03-01 07:35:00,200.585,200.623,200.498,200.525,243899998.0
2005-03-01 07:40:00,200.525,200.548,200.439,200.439,186300001.0
2005-03-01 07:45:00,200.45,200.532,200.45,200.524,278700000.0
2005-03-01 07:50:00,200.534,200.534,200.426,200.484,326700000.0
2005-03-01 07:55:00,200.455,200.558,200.455,200.502,324300000.0
2005-03-01 08:00:00,200.493,200.528,200.4,200.508,241100001.0
2005-03-01 08:05:00,200.516,200.563,200.464,200.498,202600000.0
2005-03-01 08:10:00,200.506,200.555,200.491,200.506,243399999.0
2005-03-01 08:15:00,200.468,200.55,200.468,200.49,278100000.0
2005-03-01 08:20:00,200.472,200.518,200.435,200.477,260500001.0
2005-03-01 08:25:00,200.447,200.524,200.422,200.49,257300001.0
2005-03-01 08:30:00,200.486,200.505,200.44,200.466,280699998.0
2005-03-01 08:35:00,200.476,200.533,200.44,200.44,257599999.0
2005-03-01 08:40:00,200.428,200.517,200.415,200.495,211099999.0
2005-03-01 08:45:00,200.461,200.481,200.416,200.423,256699999.0
2005-03-01 08:50:00,200.422,200.428,200.302,200.302,207499999.0
2005-03-01 08:55:00,200.363,200.438,200.313,200.418,237000000.0
2005-03-01 09:00:00,200.438,200.53,200.432,200.483,346999998.0
2005-03-01 09:05:00,200.475,200.516,200.446,200.469,253799999.0
2005-03-01 09:10:00,200.474,200.572,200.447,200.539,241899997.0
2005-03-01 09:15:00,200.552,200.58,200.475,200.5,222600000.0
2005-03-01 09:20:00,200.508,200.518,200.47,200.483,234900000.0
2005-03-01 09:25:00,200.464,200.495,200.426,200.469,259599999.0
2005-03-01 09:30:00,200.469,200.57,200.445,200.537,230600000.0
2005-03-01 09:35:00,200.503,200.566,200.493,200.541,232600001.0
2005-03-01 09:40:00,200.543,200.721,200.543,200.721,238699999.0
2005-03-01 09:45:00,200.721,200.767,200.708,200.72,208000001.0
2005-03-01 09:50:00,200.732,200.759,200.676,200.715,275400000.0
2005-03-01 09:55:00,200.722,200.833,200.687,200.752,264500001.0
2005-03-01 10:00:00,200.726,200.8,200.709,200.735,282000002.0
2005-03-01 10:05:00,200.749,200.817,200.712,200.763,225300002.0
2005-03-01 10:10:00,200.775,200.819,200.734,200.766,223400001.0
2005-03-01 10:15:00,200.774,200.894,200.761,200.858,309300001.0
2005-03-01 10:20:00,200.871,201.015,200.82,201.015,235199999.0
2005-03-01 10:25:00,201.007,201.018,200.861,200.9,220800001.0
2005-03-01 10:30:00,200.886,200.926,200.811,200.815,197500000.0
2005-03-01 10:35:00,200.809,200.848,200.762,200.776,304000001.0
2005-03-01 10:40:00,200.765,200.847,200.761,200.767,291100003.0
2005-03-01 10:45:00,200.773,200.876,200.744,200.834,263700000.0
2005-03-01 10:50:00,200.831,200.847,200.796,200.83,214099999.0
2005-03-01 10:55:00,200.822,200.876,200.782,200.873,254200000.0
2005-03-01 11:00:00,200.919,200.954,200.847,200.86,227800000.0
2005-03-01 11:05:00,200.839,200.867,200.784,200.788,216700000.0
2005-03-01 11:10:00,200.781,200.787,200.648,200.65,221299998.0
2005-03-01 11:15:00,200.649,200.726,200.617,200.67,346799998.0
2005-03-01 11:20:00,200.652,200.678,200.582,200.592,219800000.0
2005-03-01 11:25:00,200.602,200.609,200.546,200.546,235699999.0
2005-03-01 11:30:00,200.52,200.643,200.5,200.643,200000000.0
2005-03-01 11:35:00,200.624,200.677,200.619,200.656,229299999.0
2005-03-01 11:40:00,200.646,200.661,200.564,200.645,274900000.0
2005-03-01 11:45:00,200.652,200.662,200.435,200.461,191300001.0
2005-03-01 11:50:00,200.45,200.602,200.447,200.534,260799999.0
2005-03-01 11:55:00,200.524,200.53,200.469,200.475,259700002.0
2005-03-01 12:00:00,200.461,200.464,200.387,200.397,271900000.0
2005-03-01 12:05:00,200.374,200.434,200.358,200.417,221799999.0
2005-03-01 12:10:00,200.434,200.474,200.383,200.418,254000001.0
2005-03-01 12:15:00,200.452,200.47,200.38,200.388,269300001.0
2005-03-01 12:20:00,200.36,200.384,200.215,200.323,260900000.0
2005-03-01 12:25:00,200.315,200.435,200.285,200.348,217000001.0
2005-03-01 12:30:00,200.337,200.374,200.253,200.295,245700000.0
2005-03-01 12:35:00,200.294,200.344,200.254,200.297,306900004.0
2005-03-01 12:40:00,200.358,200.358,200.196,200.246,242600001.0
2005-03-01 12:45:00,200.18,200.236,200.147,200.148,271200000.0
2005-03-01 12:50:00,200.209,200.372,200.201,200.372,282700001.0
2005-03-01 12:55:00,200.384,200.394,200.181,200.233,291800001.0
2005-03-01 13:00:00,200.197,200.293,200.164,200.252,281700001.0
2005-03-01 13:05:00,200.249,200.289,200.225,200.262,285200001.0
2005-03-01 13:10:00,200.229,200.326,200.195,200.315,298100001.0
2005-03-01 13:15:00,200.292,200.353,200.211,200.211,314700002.0
2005-03-01 13:20:00,200.29,200.328,200.212,200.297,258299999.0
2005-03-01 13:25:00,200.288,200.353,200.274,200.289,288900000.0
2005-03-01 13:30:00,200.335,200.335,200.232,200.3,198999999.0
2005-03-01 13:35:00,200.319,200.364,200.27,200.349,246700002.0
2005-03-01 13:40:00,200.357,200.357,200.258,200.28,342000002.0
2005-03-01 13:45:00,200.243,200.371,200.229,200.298,187000000.0
2005-03-01 13:50:00,200.291,200.372,200.272,200.323,223399999.0
2005-03-01 13:55:00,200.32,200.461,200.297,200.461,318100000.0
2005-03-01 14:00:00,200.427,200.458,200.345,200.418,181700000.0
2005-03-01 14:05:00,200.41,200.438,200.365,200.41,206600000.0
2005-03-01 14:10:00,200.412,200.457,200.368,200.457,217100000.0
2005-03-01 14:15:00,200.438,200.474,200.368,200.39,262100004.0
2005-03-01 14:20:00,200.371,200.453,200.364,200.418,231700000.0
2005-03-01 14:25:00,200.447,200.486,200.382,200.433,290899999.0
2005-03-01 14:30:00,200.412,200.433,200.307,200.417,386100002.0
2005-03-01 14:35:00,200.42,200.497,200.352,200.387,286700001.0
2005-03-01 14:40:00,200.382,200.447,200.349,200.443,211400000.0
2005-03-01 14:45:00,200.414,200.441,200.333,200.405,277900000.0
2005-03-01 14:50:00,200.391,200.444,200.357,200.418,247200000.0
2005-03-01 14:55:00,200.388,200.464,200.366,200.387,307300002.0
2005-03-01 15:00:00,200.367,200.452,200.296,200.341,315900000.0
2005-03-01 15:05:00,200.312,200.332,200.259,200.271,261100000.0
2005-03-01 15:10:00,200.302,200.39,200.263,200.338,263300001.0
2005-03-01 15:15:00,200.315,200.359,200.234,200.257,261599999.0
2005-03-01 15:20:00,200.237,200.252,200.143,200.18,192599999.0
2005-03-01 15:25:00,200.227,200.328,200.182,200.259,278800001.0
2005-03-01 15:30:00,200.238,200.275,200.169,200.196,282500000.0
2005-03-01 15:35:00,200.166,200.254,200.124,200.225,357100002.0
2005-03-01 15:40:00,200.264,200.264,200.173,200.215,241299999.0
2005-03-01 15:45:00,200.215,200.244,200.131,200.237,304799998.0
2005-03-01 15:50:00,200.233,200.322,200.212,200.278,265900000.0
2005-03-01 15:55:00,200.301,200.311,200.184,200.201,279500000.0
2005-03-01 16:00:00,200.203,200.243,200.153,200.155,246200002.0
2005-03-01 16:05:00,200.182,200.236,200.093,200.124,205499999.0
2005-03-01 16:10:00,200.114,200.297,200.1,200.246,238600001.0
2005-03-01 16:15:00,200.265,200.265,200.14,200.182,194900000.0
2005-03-01 16:20:00,200.176,200.183,200.055,200.063,236100001.0
2005-03-01 16:25:00,200.053,200.111,199.965,199.988,206399999.0
2005-03-01 16:30:00,199.95,199.988,199.912,199.978,318300002.0
2005-03-01 16:35:00,199.998,200.054,199.936,200.043,258600001.0
2005-03-01 16:40:00,200.028,200.129,200.028,200.091,268400000.0
2005-03-01 16:45:00,200.094,200.094,199.983,200.001,317700000.0
2005-03-01 16:50:00,199.993,200.05,199.979,200.033,242800001.0
2005-03-01 16:55:00,199.985,200.062,199.983,200.044,313599997.0
2005-03-01 17:00:00,200.02,200.107,199.914,200.091,274400000.0
2005-03-01 17:05:00,200.11,200.198,200.102,200.164,272999999.0
2005-03-01 17:10:00,200.174,200.218,200.128,200.2,214800000.0
2005-03-01 17:15:00,200.217,200.301,200.189,200.276,272300001.0
2005-03-01 17:20:00,200.237,200.298,200.145,200.185,268100001.0
2005-03-01 17:25:00,200.18,200.245,200.142,200.245,219300000.0
2005-03-01 17:30:00,200.228,200.314,200.212,200.287,236700001.0
2005-03-01 17:35:00,200.282,200.331,200.249,200.325,219700000.0
2005-03-01 17:40:00,200.367,200.367,200.221,200.221,208799999.0
2005-03-01 17:45:00,200.244,200.244,200.139,200.237,256399999.0
2005-03-01 17:50:00,200.226,200.248,200.106,200.123,232900002.0
2005-03-01 17:55:00,200.143,200.507,200.143,200.483,320399998.0
2005-03-01 18:00:00,200.517,200.607,200.428,200.57,2494900002.0
2005-03-01 18:05:00,200.581,200.599,200.462,200.594,2965799997.0
2005-03-01 18:10:00,200.586,200.646,200.498,200.635,2211300004.0
2005-03-01 18:15:00,200.631,200.782,200.609,200.75,2526599996.0
2005-03-01 18:20:00,200.766,200.767,200.536,200.575,3010900001.0
2005-03-01 18:25:00,200.563,200.595,200.366,200.442,2195200001.0
2005-03-01 18:30:00,200.463,200.531,200.425,200.478,2055899998.0
2005-03-01 18:35:00,200.49,200.517,200.423,200.456,1169699999.0
2005-03-01 18:40:00,200.467,200.483,200.373,200.451,1329600004.0
2005-03-01 18:45:00,200.439,200.458,200.397,200.448,715099998.0
2005-03-01 18:50:00,200.465,200.475,200.385,200.422,1320099996.0
2005-03-01 18:55:00,200.412,200.49,200.374,200.49,1153000000.0
2005-03-01 19:00:00,200.471,200.49,200.414,200.457,912599999.0
2005-03-01 19:05:00,200.434,200.485,200.419,200.453,1429700001.0
2005-03-01 19:10:00,200.464,200.514,200.431,200.501,590600000.0
2005-03-01 19:15:00,200.48,200.5,200.395,200.457,785000003.0
2005-03-01 19:20:00,200.44,200.48,200.385,200.415,944200003.0
2005-03-01 19:25:00,200.404,200.425,200.346,200.402,1239700001.0
2005-03-01 19:30:00,200.384,200.419,200.337,200.374,1071899999.0
2005-03-01 19:35:00,200.379,200.402,200.32,200.375,1063199996.0
2005-03-01 19:40:00,200.373,200.373,200.275,200.305,1079100002.0
2005-03-01 19:45:00,200.295,200.331,200.257,200.315,621200000.0
2005-03-01 19:50:00,200.306,200.338,200.203,200.252,825799997.0
2005-03-01 19:55:00,200.244,200.303,200.233,200.264,815399999.0
2005-03-01 20:00:00,200.271,200.3,200.211,200.3,615499999.0
2005-03-01 20:05:00,200.292,200.349,200.239,200.348,897399999.0
2005-03-01 20:10:00,200.36,200.396,200.283,200.367,1412799997.0
2005-03-01 20:15:00,200.376,200.376,200.252,200.31,912500002.0
2005-03-01 20:20:00,200.249,200.334,200.245,200.265,1073400004.0
2005-03-01 20:25:00,200.277,200.341,200.242,200.323,1715499999.0
2005-03-01 20:30:00,200.323,200.363,200.276,200.309,1919500004.0
2005-03-01 20:35:00,200.319,200.376,200.319,200.346,740099999.0
2005-03-01 20:40:00,200.361,200.383,200.29,200.359,1485600000.0
2005-03-01 20:45:00,200.392,200.405,200.308,200.36,1135599998.0
2005-03-01 20:50:00,200.335,200.388,200.28,200.363,1121800000.0
2005-03-01 20:55:00,200.355,200.37,200.286,200.35,1680600001.0
2005-03-01 21:00:00,200.352,200.381,200.294,200.301,1308699997.0
2005-03-01 21:05:00,200.309,200.346,200.249,200.338,651899998.0
2005-03-01 21:10:00,200.333,200.339,200.232,200.295,811299999.0
2005-03-01 21:15:00,200.292,200.346,200.257,200.328,926899999.0
2005-03-01 21:20:00,200.316,200.364,200.284,200.33,1141300002.0
2005-03-01 21:25:00,200.345,200.377,200.293,200.344,831600000.0
2005-03-01 21:30:00,200.335,200.405,200.267,200.396,534899998.0
2005-03-01 21:35:00,200.378,200.424,200.348,200.405,372499999.0
2005-03-01 21:40:00,200.418,200.437,200.324,200.333,473199999.0
2005-03-01 21:45:00,200.362,200.382,200.273,200.273,457900003.0
2005-03-01 21:50:00,200.291,200.367,200.262,200.353,317799999.0
2005-03-01 21:55:00,200.333,200.355,200.287,200.31,452699999.0
2005-03-01 22:00:00,200.307,200.341,200.234,200.262,769000000.0
2005-03-01 22:05:00,200.266,200.292,200.205,200.254,276900000.0
2005-03-01 22:10:00,200.232,200.252,200.182,200.236,274499999.0
2005-03-01 22:15:00,200.235,200.286,200.219,200.22,498100000.0
2005-03-01 22:20:00,200.274,200.355,200.257,200.338,285700000.0
2005-03-01 22:25:00,200.333,200.377,200.276,200.285,518400000.0
2005-03-01 22:30:00,200.268,200.356,200.261,200.346,668800001.0
2005-03-01 22:35:00,200.347,200.357,200.275,200.344,384800000.0
2005-03-01 22:40:00,200.342,200.498,200.306,200.478,352499999.0
2005-03-01 22:45:00,200.49,200.528,200.422,200.489,376999999.0
2005-03-01 22:50:00,200.499,200.499,200.373,200.444,386000002.0
2005-03-01 22:55:00,200.441,200.465,200.4,200.441,350900003.0
2005-03-01 23:00:00,200.441,200.459,200.382,200.425,272100000.0
2005-03-01 23:05:00,200.406,200.495,200.406,200.494,273599999.0
2005-03-01 23:10:00,200.461,200.494,200.428,200.448,309399998.0
2005-03-01 23:15:00,200.445,200.585,200.434,200.585,221800000.0
2005-03-01 23:20:00,200.606,200.665,200.573,200.629,265399998.0
2005-03-01 23:25:00,200.605,200.605,200.522,200.522,196000001.0
2005-03-01 23:30:00,200.58,200.594,200.514,200.565,284500001.0
2005-03-01 23:35:00,200.591,200.596,200.547,200.587,211100000.0
2005-03-01 23:40:00,200.566,200.642,200.54,200.615,207499999.0
2005-03-01 23:45:00,200.619,200.656,200.558,200.585,274900000.0
2005-03-01 23:50:00,200.567,200.582,200.438,200.499,220099999.0
2005-03-01 23:55:00,200.479,200.53,200.457,200.486,310400001.0
2005-03-02 00:00:00,200.518,200.55,200.467,200.51,201799999.0
2005-03-02 00:05:00,200.517,200.547,200.455,200.519,240000000.0
2005-03-02 00:10:00,200.485,200.493,200.375,200.415,301599999.0
2005-03-02 00:15:00,200.423,200.476,200.377,200.407,210599999.0
2005-03-02 00:20:00,200.397,200.409,200.316,200.395,257399998.0
2005-03-02 00:25:00,200.401,200.401,200.291,200.324,233500000.0
2005-03-02 00:30:00,200.328,200.367,200.286,200.357,264600001.0
2005-03-02 00:35:00,200.367,200.457,200.358,200.446,266100001.0
2005-03-02 00:40:00,200.437,200.437,200.36,200.435,225300000.0
2005-03-02 00:45:00,200.436,200.487,200.42,200.423,276000000.0
2005-03-02 00:50:00,200.442,200.47,200.375,200.399,255299999.0
2005-03-02 00:55:00,200.431,200.432,200.361,200.39,221399999.0
2005-03-02 01:00:00,200.418,200.447,200.334,200.408,309600003.0
2005-03-02 01:05:00,200.436,200.453,200.393,200.427,247999997.0
2005-03-02 01:10:00,200.416,200.466,200.334,200.407,337300002.0
2005-03-02 01:15:00,200.407,200.433,200.372,200.409,250699999.0
2005-03-02 01:20:00,200.429,200.458,200.341,200.411,298300000.0
2005-03-02 01:25:00,200.403,200.436,200.319,200.354,269299999.0
2005-03-02 01:30:00,200.357,200.357,200.254,200.304,236900002.0
2005-03-02 01:35:00,200.291,200.42,200.291,200.366,263099999.0
2005-03-02 01:40:00,200.379,200.408,200.341,200.408,250900002.0
2005-03-02 01:45:00,200.412,200.425,200.326,200.346,317699999.0
2005-03-02 01:50:00,200.351,200.383,200.314,200.38,217900000.0
2005-03-02 01:55:00,200.344,200.415,200.342,200.388,262400000.0
2005-03-02 02:00:00,200.401,200.421,200.303,200.303,216700001.0
2005-03-02 02:05:00,200.369,200.385,200.321,200.356,309000001.0
2005-03-02 02:10:00,200.374,200.457,200.356,200.439,296000002.0
2005-03-02 02:15:00,200.433,200.447,200.38,200.435,252500000.0
2005-03-02 02:20:00,200.429,200.467,200.404,200.418,201599998.0
2005-03-02 02:25:00,200.486,200.521,200.443,200.504,305400000.0
2005-03-02 02:30:00,200.504,200.582,200.456,200.49,207600000.0
2005-03-02 02:35:00,200.494,200.546,200.451,200.516,301999999.0
2005-03-02 02:40:00,200.536,200.59,200.457,200.541,232499998.0
2005-03-02 02:45:00,200.541,200.567,200.435,200.563,287400000.0
2005-03-02 02:50:00,200.556,200.65,200.55,200.638,238900000.0
2005-03-02 02:55:00,200.632,200.648,200.518,200.537,188199999.0
2005-03-02 03:00:00,200.522,200.56,200.485,200.55,295000000.0
2005-03-02 03:05:00,200.515,200.55,200.461,200.539,258900003.0
2005-03-02 03:10:00,200.513,200.598,200.495,200.561,228700000.0
2005-03-02 03:15:00,200.557,200.557,200.397,200.447,274500001.0
2005-03-02 03:20:00,200.469,200.496,200.415,200.496,333400003.0
2005-03-02 03:25:00,200.482,200.489,200.42,200.467,210800001.0
2005-03-02 03:30:00,200.48,200.506,200.449,200.475,250200002.0
2005-03-02 03:35:00,200.493,200.522,200.431,200.457,194499999.0
2005-03-02 03:40:00,200.459,200.52,200.448,200.479,213199999.0
2005-03-02 03:45:00,200.487,200.522,200.431,200.468,240600001.0
2005-03-02 03:50:00,200.486,200.57,200.459,200.57,166500000.0
2005-03-02 03:55:00,200.564,200.591,200.526,200.526,286200002.0
2005-03-02 04:00:00,200.536,200.567,200.483,200.514,193500000.0
2005-03-02 04:05:00,200.486,200.567,200.482,200.532,359600000.0
2005-03-02 04:10:00,200.538,200.557,200.494,200.542,287800002.0
2005-03-02 04:15:00,200.527,200.592,200.527,200.57,297200002.0
2005-03-02 04:20:00,200.545,200.597,200.513,200.538,233400003.0
2005-03-02 04:25:00,200.528,200.56,200.498,200.559,190000000.0
2005-03-02 04:30:00,200.575,200.618,200.507,200.555,224800001.0
2005-03-02 04:35:00,200.572,200.672,200.531,200.662,292999998.0
2005-03-02 04:40:00,200.658,200.698,200.633,200.656,224400002.0
2005-03-02 04:45:00,200.637,200.671,200.596,200.596,230299999.0
2005-03-02 04:50:00,200.626,200.691,200.602,200.631,257800001.0
2005-03-02 04:55:00,200.631,200.66,200.571,200.617,340800003.0
2005-03-02 05:00:00,200.626,200.629,200.549,200.56,242699998.0
2005-03-02 05:05:00,200.579,200.624,200.555,200.623,213400001.0
2005-03-02 05:10:00,200.634,200.642,200.58,200.632,250600000.0
2005-03-02 05:15:00,200.623,200.655,200.584,200.584,190500000.0
2005-03-02 05:20:00,200.579,200.64,200.561,200.617,304200001.0
2005-03-02 05:25:00,200.619,200.625,200.558,200.608,307099999.0
2005-03-02 05:30:00,200.617,200.652,200.569,200.637,232199999.0
2005-03-02 05:35:00,200.642,200.651,200.582,200.582,305900000.0
2005-03-02 05:40:00,200.642,200.652,200.6,200.645,291900001.0
2005-03-02 05:45:00,200.628,200.704,200.611,200.673,208500000.0
2005-03-02 05:50:00,200.643,200.654,200.58,200.625,194500000.0
2005-03-02 05:55:00,200.595,200.626,200.557,200.603,235200000.0
2005-03-02 06:00:00,200.603,200.641,200.567,200.599,327799999.0
2005-03-02 06:05:00,200.599,200.62,200.54,200.569,236999999.0
2005-03-02 06:10:00,200.54,200.628,200.534,200.622,209400000.0
2005-03-02 06:15:00,200.587,200.621,200.568,200.598,238999998.0
2005-03-02 06:20:00,200.542,200.629,200.542,200.575,276300001.0
2005-03-02 06:25:00,200.623,200.631,200.533,200.584,334599999.0
2005-03-02 06:30:00,200.596,200.627,200.538,200.627,224100002.0
2005-03-02 06:35:00,200.576,200.628,200.55,200.588,208700000.0
2005-03-02 06:40:00,200.547,200.62,200.535,200.598,245000002.0
2005-03-02 06:45:00,200.582,200.61,200.544,200.6,267600000.0
2005-03-02 06:50:00,200.586,200.596,200.541,200.575,278100002.0
2005-03-02 06:55:00,200.551,200.605,200.523,200.586,237100001.0
2005-03-02 07:00:00,200.566,200.635,200.557,200.595,235300000.0
2005-03-02 07:05:00,200.618,200.681,200.584,200.641,245700000.0
2005-03-02 07:10:00,200.655,200.677,200.59,200.677,261400000.0
2005-03-02 07:15:00,200.643,200.678,200.6,200.638,207500001.0
2005-03-02 07:20:00,200.618,200.682,200.591,200.632,187000001.0
2005-03-02 07:25:00,200.639,200.647,200.601,200.619,313300003.0
2005-03-02 07:30:00,200.595,200.603,200.513,200.558,273000001.0
2005-03-02 07:35:00,200.552,200.562,200.496,200.508,207100000.0
2005-03-02 07:40:00,200.529,200.545,200.48,200.523,187999999.0
2005-03-02 07:45:00,200.54,200.573,200.466,200.487,254600001.0
2005-03-02 07:50:00,200.509,200.543,200.463,200.517,231600001.0
2005-03-02 07:55:00,200.498,200.56,200.473,200.505,244900001.0
2005-03-02 08:00:00,200.498,200.581,200.473,200.547,215300000.0
2005-03-02 08:05:00,200.566,200.623,200.566,200.606,232300000.0
2005-03-02 08:10:00,200.616,200.616,200.563,200.592,274300000.0
2005-03-02 08:15:00,200.571,200.597,200.534,200.545,237700000.0
2005-03-02 08:20:00,200.526,200.595,200.526,200.578,277800001.0
2005-03-02 08:25:00,200.567,200.617,200.522,200.617,285700000.0
2005-03-02 08:30:00,200.618,200.629,200.509,200.586,258300000.0
2005-03-02 08:35:00,200.566,200.588,200.523,200.529,275299998.0
2005-03-02 08:40:00,200.554,200.61,200.536,200.559,263099999.0
2005-03-02 08:45:00,200.574,200.66,200.567,200.638,234899999.0
2005-03-02 08:50:00,200.645,200.686,200.625,200.673,245800000.0
2005-03-02 08:55:00,200.697,200.726,200.626,200.705,243499999.0
2005-03-02 09:00:00,200.703,200.907,200.703,200.907,249900002.0
2005-03-02 09:05:00,200.9,200.92,200.795,200.807,172500000.0
2005-03-02 09:10:00,200.802,200.887,200.791,200.8,271399998.0
2005-03-02 09:15:00,200.795,200.859,200.75,200.783,303500001.0
2005-03-02 09:20:00,200.823,200.832,200.681,200.708,199100000.0
2005-03-02 09:25:00,200.693,200.711,200.569,200.629,278700002.0
2005-03-02 09:30:00,200.608,200.665,200.556,200.665,278299999.0
2005-03-02 09:35:00,200.666,200.679,200.501,200.552,328299998.0
2005-03-02 09:40:00,200.538,200.565,200.443,200.506,216499999.0
2005-03-02 09:45:00,200.511,200.618,200.498,200.591,190900000.0
2005-03-02 09:50:00,200.582,200.613,200.529,200.56,242299998.0
2005-03-02 09:55:00,200.547,200.63,200.496,200.602,333900001.0
2005-03-02 10:00:00,200.608,200.735,200.595,200.728,305899999.0
2005-03-02 10:05:00,200.721,200.759,200.661,200.661,188900000.0
2005-03-02 10:10:00,200.653,200.697,200.629,200.672,180000000.0
2005-03-02 10:15:00,200.676,200.71,200.631,200.633,240200000.0
2005-03-02 10:20:00,200.634,200.661,200.587,200.621,210400000.0
2005-03-02 10:25:00,200.631,200.647,200.566,200.566,249099999.0
2005-03-02 10:30:00,200.55,200.578,200.455,200.505,333700000.0
2005-03-02 10:35:00,200.505,200.589,200.493,200.578,247300001.0
2005-03-02 10:40:00,200.579,200.594,200.469,200.483,326800002.0
2005-03-02 10:45:00,200.463,200.508,200.434,200.48,264800000.0
2005-03-02 10:50:00,200.45,200.45,200.289,200.338,231499999.0
2005-03-02 10:55:00,200.331,200.413,200.304,200.322,320000000.0
2005-03-02 11:00:00,200.315,200.576,200.288,200.513,192900000.0
2005-03-02 11:05:00,200.506,200.576,200.469,200.482,346900003.0
2005-03-02 11:10:00,200.52,200.53,200.356,200.466,231299999.0
2005-03-02 11:15:00,200.46,200.473,200.318,200.431,207100000.0
2005-03-02 11:20:00,200.443,200.458,200.347,200.355,185700000.0
2005-03-02 11:25:00,200.347,200.451,200.347,200.411,226999999.0
2005-03-02 11:30:00,200.421,200.47,200.339,200.355,228199999.0
2005-03-02 11:35:00,200.382,200.515,200.374,200.459,232200001.0
2005-03-02 11:40:00,200.46,200.493,200.345,200.406,235800000.0
2005-03-02 11:45:00,200.436,200.449,200.349,200.366,248599999.0
2005-03-02 11:50:00,200.366,200.429,200.322,200.381,237400001.0
2005-03-02 11:55:00,200.383,200.453,200.372,200.414,311100000.0
2005-03-02 12:00:00,200.37,200.594,200.321,200.586,161400000.0
2005-03-02 12:05:00,200.586,200.658,200.533,200.533,223900000.0
2005-03-02 12:10:00,200.603,200.66,200.481,200.543,278100003.0
2005-03-02 12:15:00,200.547,200.619,200.499,200.619,285399999.0
2005-03-02 12:20:00,200.635,200.679,200.587,200.597,259399999.0
2005-03-02 12:25:00,200.588,200.606,200.482,200.523,232600000.0
2005-03-02 12:30:00,200.513,200.61,200.51,200.568,311599997.0
2005-03-02 12:35:00,200.558,200.607,200.506,200.586,237900002.0
2005-03-02 12:40:00,200.589,200.606,200.366,200.389,213600000.0
2005-03-02 12:45:00,200.38,200.405,200.344,200.357,283500002.0
2005-03-02 12:50:00,200.368,200.428,200.361,200.428,285799999.0
2005-03-02 12:55:00,200.417,200.52,200.391,200.52,275899999.0
2005-03-02 13:00:00,200.473,200.508,200.432,200.44,215200000.0
2005-03-02 13:05:00,200.458,200.505,200.405,200.489,223900000.0
2005-03-02 13:10:00,200.503,200.558,200.475,200.52,312299995.0
2005-03-02 13:15:00,200.547,200.58,200.509,200.569,209299999.0
2005-03-02 13:20:00,200.584,200.629,200.56,200.598,258999998.0
2005-03-02 13:25:00,200.581,200.606,200.495,200.543,242299998.0
2005-03-02 13:30:00,200.533,200.65,200.533,200.586,299900000.0
2005-03-02 13:35:00,200.58,200.594,200.485,200.49,259200001.0
2005-03-02 13:40:00,200.486,200.591,200.477,200.512,282400000.0
2005-03-02 13:45:00,200.474,200.544,200.474,200.502,267600000.0
2005-03-02 13:50:00,200.478,200.518,200.415,200.423,292800000.0
2005-03-02 13:55:00,200.399,200.446,200.265,200.299,206600001.0
2005-03-02 14:00:00,200.274,200.323,200.248,200.311,245499999.0
2005-03-02 14:05:00,200.311,200.428,200.302,200.408,242300000.0
2005-03-02 14:10:00,200.375,200.377,200.19,200.282,311100000.0
2005-03-02 14:15:00,200.278,200.367,200.243,200.316,249500000.0
2005-03-02 14:20:00,200.322,200.345,200.138,200.164,241400001.0
2005-03-02 14:25:00,200.158,200.275,200.158,200.265,313599999.0
2005-03-02 14:30:00,200.274,200.304,200.085,200.119,226799998.0
2005-03-02 14:35:00,200.138,200.245,200.122,200.164,226700000.0
2005-03-02 14:40:00,200.165,200.201,200.085,200.119,213300000.0
2005-03-02 14:45:00,200.142,200.187,200.127,200.175,265000001.0
2005-03-02 14:50:00,200.186,200.2,200.087,200.145,269900000.0
2005-03-02 14:55:00,200.162,200.233,200.132,200.225,234400000.0
2005-03-02 15:00:00,200.19,200.286,200.19,200.265,258300000.0
2005-03-02 15:05:00,200.245,200.293,200.191,200.201,215800000.0
2005-03-02 15:10:00,200.221,200.325,200.217,200.293,254300000.0
2005-03-02 15:15:00,200.302,200.377,200.263,200.317,263300003.0
2005-03-02 15:20:00,200.313,200.375,200.259,200.293,256599998.0
2005-03-02 15:25:00,200.297,200.305,200.228,200.254,304200000.0
2005-03-02 15:30:00,200.257,200.264,200.194,200.238,352900001.0
2005-03-02 15:35:00,200.255,200.257,200.169,200.207,239599999.0
2005-03-02 15:40:00,200.205,200.323,200.197,200.307,200399999.0
2005-03-02 15:45:00,200.272,200.327,200.272,200.289,227700001.0
2005-03-02 15:50:00,200.266,200.281,200.186,200.278,213899999.0
2005-03-02 15:55:00,200.26,200.29,200.225,200.243,273399999.0
2005-03-02 16:00:00,200.229,200.309,200.217,200.262,217999999.0
2005-03-02 16:05:00,200.265,200.317,200.245,200.288,273400001.0
2005-03-02 16:10:00,200.3,200.343,200.232,200.272,130900000.0
2005-03-02 16:15:00,200.291,200.327,200.247,200.312,284200001.0
2005-03-02 16:20:00,200.304,200.357,200.278,200.322,263000001.0
2005-03-02 16:25:00,200.34,200.395,200.32,200.374,276499999.0
2005-03-02 16:30:00,200.383,200.434,200.361,200.434,250800000.0
2005-03-02 16:35:00,200.416,200.5,200.416,200.465,262900001.0
2005-03-02 16:40:00,200.449,200.459,200.399,200.432,244299999.0
2005-03-02 16:45:00,200.401,200.484,200.388,200.437,238599999.0
2005-03-02 16:50:00,200.441,200.47,200.372,200.41,257800000.0
2005-03-02 16:55:00,200.373,200.387,200.284,200.341,317400000.0
2005-03-02 17:00:00,200.344,200.359,200.229,200.332,280400003.0
2005-03-02 17:05:00,200.344,200.436,200.292,200.295,261100001.0
2005-03-02 17:10:00,200.263,200.323,200.26,200.29,304800001.0
2005-03-02 17:15:00,200.284,200.348,200.227,200.228,229500001.0
2005-03-02 17:20:00,200.222,200.237,200.155,200.211,255499999.0
2005-03-02 17:25:00,200.19,200.206,200.122,200.14,219100000.0
2005-03-02 17:30:00,200.123,200.152,200.095,200.146,213000000.0
2005-03-02 17:35:00,200.123,200.214,200.117,200.157,332899999.0
2005-03-02 17:40:00,200.121,200.121,199.976,200.043,182700001.0
2005-03-02 17:45:00,200.079,200.242,200.059,200.21,274000001.0
2005-03-02 17:50:00,200.213,200.283,200.152,200.161,250400001.0
2005-03-02 17:55:00,200.195,200.232,200.131,200.21,346499999.0
2005-03-02 18:00:00,200.25,200.295,200.199,200.255,2449200000.0
2005-03-02 18:05:00,200.27,200.291,200.215,200.252,3139100000.0
2005-03-02 18:10:00,200.266,200.327,200.225,200.276,2116400000.0
2005-03-02 18:15:00,200.308,200.364,200.272,200.3,2590900001.0
2005-03-02 18:20:00,200.284,200.288,200.174,200.27,3009900001.0
2005-03-02 18:25:00,200.269,200.312,200.238,200.296,2013199995.0
2005-03-02 18:30:00,200.29,200.309,200.237,200.24,1991700000.0
2005-03-02 18:35:00,200.263,200.311,200.229,200.239,1231599997.0
2005-03-02 18:40:00,200.213,200.252,200.188,200.205,1199499999.0
2005-03-02 18:45:00,200.21,200.261,200.201,200.226,775100000.0
2005-03-02 18:50:00,200.231,200.276,200.176,200.246,1335800003.0
2005-03-02 18:55:00,200.261,200.287,200.138,200.232,1026699997.0
2005-03-02 19:00:00,200.216,200.273,200.168,200.201,800100004.0
2005-03-02 19:05:00,200.207,200.239,200.14,200.203,1318699999.0
2005-03-02 19:10:00,200.19,200.242,200.128,200.197,801700000.0
2005-03-02 19:15:00,200.215,200.216,200.169,200.198,849300001.0
2005-03-02 19:20:00,200.146,200.225,200.146,200.21,860300002.0
2005-03-02 19:25:00,200.227,200.24,200.179,200.209,1081100003.0
2005-03-02 19:30:00,200.202,200.23,200.125,200.143,1086500000.0
2005-03-02 19:35:00,200.102,200.184,200.102,200.141,1079299998.0
2005-03-02 19:40:00,200.077,200.233,200.077,200.193,988999998.0
2005-03-02 19:45:00,200.155,200.221,200.111,200.165,721799998.0
2005-03-02 19:50:00,200.193,200.193,200.099,200.151,842200002.0
2005-03-02 19:55:00,200.166,200.222,200.135,200.135,911500005.0
2005-03-02 20:00:00,200.184,200.228,200.146,200.167,627899999.0
2005-03-02 20:05:00,200.173,200.215,200.118,200.169,724900001.0
2005-03-02 20:10:00,200.165,200.222,200.145,200.191,1481999998.0
2005-03-02 20:15:00,200.203,200.262,200.13,200.197,866999997.0
2005-03-02 20:20:00,200.225,200.309,200.205,200.24,1079800004.0
2005-03-02 20:25:00,200.303,200.303,200.206,200.206,1564999998.0
2005-03-02 20:30:00,200.265,200.291,200.193,200.284,1712900005.0
2005-03-02 20:35:00,200.29,200.317,200.248,200.287,746100001.0
2005-03-02 20:40:00,200.318,200.333,200.234,200.324,1484000001.0
2005-03-02 20:45:00,200.322,200.352,200.252,200.343,1224299999.0
2005-03-02 20:50:00,200.339,200.355,200.276,200.32,1103900003.0
2005-03-02 20:55:00,200.335,200.411,200.245,200.411,1916699997.0
2005-03-02 21:00:00,200.412,200.421,200.343,200.343,1474000000.0
2005-03-02 21:05:00,200.391,200.473,200.36,200.469,804400002.0
2005-03-02 21:10:00,200.46,200.479,200.407,200.453,846499999.0
2005-03-02 21:15:00,200.428,200.459,200.359,200.428,948400001.0
2005-03-02 21:20:00,200.387,200.436,200.342,200.35,1141999998.0
2005-03-02 21:25:00,200.405,200.412,200.329,200.391,811100001.0
2005-03-02 21:30:00,200.344,200.41,200.344,200.371,575700001.0
2005-03-02 21:35:00,200.356,200.382,200.279,200.316,276600000.0
2005-03-02 21:40:00,200.352,200.394,200.296,200.359,509000000.0
2005-03-02 21:45:00,200.376,200.376,200.303,200.368,521999997.0
2005-03-02 21:50:00,200.389,200.483,200.389,200.439,354200000.0
2005-03-02 21:55:00,200.435,200.45,200.371,200.4,367700000.0
2005-03-02 22:00:00,200.361,200.401,200.274,200.275,839400001.0
2005-03-02 22:05:00,200.307,200.342,200.255,200.275,295600003.0
2005-03-02 22:10:00,200.232,200.271,200.198,200.242,323900001.0
2005-03-02 22:15:00,200.286,200.298,200.183,200.203,703700001.0
2005-03-02 22:20:00,200.193,200.262,200.178,200.226,406499997.0
2005-03-02 22:25:00,200.234,200.262,200.171,200.223,432400000.0
2005-03-02 22:30:00,200.22,200.266,200.139,200.199,672900004.0
2005-03-02 22:35:00,200.207,200.298,200.183,200.192,289099999.0
2005-03-02 22:40:00,200.185,200.221,200.133,200.168,312200000.0
2005-03-02 22:45:00,200.19,200.263,200.116,200.223,445499999.0
2005-03-02 22:50:00,200.235,200.236,200.15,200.229,353800001.0
2005-03-02 22:55:00,200.233,200.247,200.185,200.211,318000000.0
2005-03-02 23:00:00,200.222,200.29,200.211,200.224,248700001.0
2005-03-02 23:05:00,200.239,200.368,200.226,200.353,324500001.0
2005-03-02 23:10:00,200.333,200.351,200.253,200.294,286399999.0
2005-03-02 23:15:00,200.285,200.326,200.252,200.277,248600000.0
2005-03-02 23:20:00,200.287,200.29,200.167,200.216,222400000.0
2005-03-02 23:25:00,200.218,200.301,200.206,200.258,304300000.0
2005-03-02 23:30:00,200.271,200.307,200.248,200.284,222700000.0
2005-03-02 23:35:00,200.272,200.34,200.224,200.312,245200001.0
2005-03-02 23:40:00,200.311,200.354,200.286,200.322,291899999.0
2005-03-02 23:45:00,200.321,200.447,200.284,200.291,252000001.0
2005-03-02 23:50:00,200.36,200.433,200.323,200.377,308600003.0
2005-03-02 23:55:00,200.355,200.463,200.335,200.462,288399998.0
2005-03-03 00:00:00,200.476,200.476,200.35,200.404,346900001.0
2005-03-03 00:05:00,200.395,200.425,200.375,200.423,232500000.0
2005-03-03 00:10:00,200.375,200.453,200.371,200.421,269399999.0
2005-03-03 00:15:00,200.413,200.434,200.377,200.402,246600001.0
2005-03-03 00:20:00,200.329,200.431,200.327,200.38,250900001.0
2005-03-03 00:25:00,200.384,200.401,200.33,200.401,273300000.0
2005-03-03 00:30:00,200.401,200.451,200.341,200.423,230400001.0
2005-03-03 00:35:00,200.424,200.455,200.394,200.418,224900002.0
2005-03-03 00:40:00,200.389,200.439,200.363,200.367,228100001.0
2005-03-03 00:45:00,200.369,200.407,200.359,200.383,195800000.0
2005-03-03 00:50:00,200.408,200.444,200.365,200.422,205799999.0
2005-03-03 00:55:00,200.403,200.447,200.383,200.422,267900001.0
2005-03-03 01:00:00,200.412,200.44,200.398,200.431,229100000.0
2005-03-03 01:05:00,200.438,200.445,200.315,200.315,206200000.0
2005-03-03 01:10:00,200.358,200.401,200.317,200.354,293700000.0
2005-03-03 01:15:00,200.381,200.438,200.355,200.375,251699998.0
2005-03-03 01:20:00,200.394,200.44,200.336,200.44,285699999.0
2005-03-03 01:25:00,200.422,200.435,200.385,200.416,261600000.0
2005-03-03 01:30:00,200.386,200.464,200.38,200.436,215900002.0
2005-03-03 01:35:00,200.462,200.49,200.419,200.435,238200000.0
2005-03-03 01:40:00,200.442,200.514,200.433,200.472,278900000.0
2005-03-03 01:45:00,200.466,200.524,200.436,200.442,345800001.0
2005-03-03 01:50:00,200.49,200.508,200.399,200.399,248200002.0
2005-03-03 01:55:00,200.466,200.5,200.447,200.45,228700000.0
2005-03-03 02:00:00,200.446,200.459,200.384,200.428,188800000.0
2005-03-03 02:05:00,200.432,200.517,200.416,200.456,245400001.0
2005-03-03 02:10:00,200.467,200.544,200.462,200.535,330900003.0
2005-03-03 02:15:00,200.528,200.588,200.51,200.546,254900001.0
2005-03-03 02:20:00,200.572,200.613,200.48,200.525,206200001.0
2005-03-03 02:25:00,200.54,200.55,200.484,200.534,246000000.0
2005-03-03 02:30:00,200.548,200.648,200.526,200.648,298000002.0
2005-03-03 02:35:00,200.637,200.666,200.569,200.579,353399999.0
2005-03-03 02:40:00,200.578,200.636,200.554,200.59,278899999.0
2005-03-03 02:45:00,200.587,200.677,200.554,200.654,196900000.0
2005-03-03 02:50:00,200.649,200.761,200.623,200.761,210399999.0
2005-03-03 02:55:00,200.738,200.758,200.615,200.751,238400000.0
2005-03-03 03:00:00,200.752,200.757,200.653,200.698,248800000.0
2005-03-03 03:05:00,200.715,200.748,200.65,200.665,222100001.0
2005-03-03 03:10:00,200.7,200.704,200.598,200.667,248099999.0
2005-03-03 03:15:00,200.682,200.761,200.627,200.653,272800000.0
2005-03-03 03:20:00,200.641,200.768,200.629,200.722,275700000.0
2005-03-03 03:25:00,200.698,200.762,200.653,200.752,183399999.0
2005-03-03 03:30:00,200.757,200.766,200.618,200.703,196399997.0
2005-03-03 03:35:00,200.734,200.751,200.659,200.681,263100001.0
2005-03-03 03:40:00,200.677,200.702,200.586,200.648,244200000.0
2005-03-03 03:45:00,200.608,200.657,200.602,200.627,246800002.0
2005-03-03 03:50:00,200.644,200.644,200.557,200.58,281600001.0
2005-03-03 03:55:00,200.579,200.609,200.521,200.58,267500001.0
2005-03-03 04:00:00,200.56,200.673,200.54,200.628,264600001.0
2005-03-03 04:05:00,200.623,200.623,200.554,200.565,296000000.0
2005-03-03 04:10:00,200.562,200.586,200.503,200.526,297900000.0
2005-03-03 04:15:00,200.508,200.56,200.462,200.56,226200001.0
2005-03-03 04:20:00,200.514,200.555,200.503,200.555,270400000.0
2005-03-03 04:25:00,200.501,200.621,200.501,200.587,181700001.0
2005-03-03 04:30:00,200.599,200.617,200.566,200.597,200900000.0
2005-03-03 04:35:00,200.609,200.626,200.538,200.625,274099999.0
2005-03-03 04:40:00,200.617,200.617,200.556,200.59,250900001.0
2005-03-03 04:45:00,200.571,200.575,200.49,200.516,155199999.0
2005-03-03 04:50:00,200.519,200.58,200.476,200.476,293900003.0
2005-03-03 04:55:00,200.513,200.575,200.455,200.455,244300000.0
2005-03-03 05:00:00,200.507,200.549,200.471,200.542,252099999.0
2005-03-03 05:05:00,200.558,200.565,200.472,200.492,237600000.0
2005-03-03 05:10:00,200.516,200.592,200.488,200.56,300499999.0
2005-03-03 05:15:00,200.555,200.572,200.526,200.562,202100001.0
2005-03-03 05:20:00,200.585,200.615,200.548,200.588,258799999.0
2005-03-03 05:25:00,200.565,200.595,200.511,200.595,260300001.0
2005-03-03 05:30:00,200.61,200.61,200.512,200.591,264700000.0
2005-03-03 05:35:00,200.607,200.62,200.539,200.554,336200002.0
2005-03-03 05:40:00,200.546,200.597,200.519,200.577,231000000.0
2005-03-03 05:45:00,200.558,200.596,200.535,200.594,303400000.0
2005-03-03 05:50:00,200.596,200.633,200.549,200.572,276899997.0
2005-03-03 05:55:00,200.551,200.594,200.544,200.593,308600000.0
2005-03-03 06:00:00,200.586,200.604,200.512,200.604,171900001.0
2005-03-03 06:05:00,200.619,200.643,200.574,200.604,201800000.0
2005-03-03 06:10:00,200.603,200.617,200.541,200.596,245200000.0
2005-03-03 06:15:00,200.583,200.634,200.538,200.616,268399999.0
2005-03-03 06:20:00,200.606,200.624,200.578,200.595,245300000.0
2005-03-03 06:25:00,200.614,200.646,200.549,200.619,220399999.0
2005-03-03 06:30:00,200.607,200.607,200.504,200.566,222900000.0
2005-03-03 06:35:00,200.539,200.569,200.503,200.519,310000000.0
2005-03-03 06:40:00,200.516,200.576,200.494,200.569,322200000.0
2005-03-03 06:45:00,200.544,200.622,200.526,200.592,277000000.0
2005-03-03 06:50:00,200.587,200.603,200.501,200.565,294100001.0
2005-03-03 06:55:00,200.539,200.569,200.495,200.568,256600002.0
2005-03-03 07:00:00,200.555,200.563,200.471,200.512,237199999.0
2005-03-03 07:05:00,200.496,200.546,200.472,200.512,268599998.0
2005-03-03 07:10:00,200.551,200.559,200.477,200.536,299599999.0
2005-03-03 07:15:00,200.525,200.555,200.48,200.514,205700000.0
2005-03-03 07:20:00,200.55,200.55,200.467,200.496,156800000.0
2005-03-03 07:25:00,200.494,200.526,200.451,200.516,242600000.0
2005-03-03 07:30:00,200.503,200.526,200.46,200.502,225300000.0
2005-03-03 07:35:00,200.49,200.555,200.473,200.497,234700000.0
2005-03-03 07:40:00,200.471,200.503,200.393,200.393,313899999.0
2005-03-03 07:45:00,200.439,200.486,200.385,200.388,243199999.0
2005-03-03 07:50:00,200.423,200.475,200.399,200.419,283999999.0
2005-03-03 07:55:00,200.405,200.493,200.377,200.47,321900000.0
2005-03-03 08:00:00,200.453,200.453,200.353,200.363,239000000.0
2005-03-03 08:05:00,200.393,200.42,200.349,200.386,190700000.0
2005-03-03 08:10:00,200.397,200.426,200.355,200.355,207100000.0
2005-03-03 08:15:00,200.398,200.441,200.351,200.429,172100000.0
2005-03-03 08:20:00,200.447,200.448,200.391,200.444,263199998.0
2005-03-03 08:25:00,200.429,200.436,200.386,200.413,286800001.0
2005-03-03 08:30:00,200.415,200.423,200.35,200.42,208900000.0
2005-03-03 08:35:00,200.411,200.463,200.401,200.436,264000001.0
2005-03-03 08:40:00,200.454,200.498,200.428,200.448,230099999.0
2005-03-03 08:45:00,200.438,200.5,200.428,200.429,232200000.0
2005-03-03 08:50:00,200.423,200.455,200.384,200.394,248300001.0
2005-03-03 08:55:00,200.404,200.492,200.363,200.464,296500000.0
2005-03-03 09:00:00,200.471,200.623,200.408,200.622,266200001.0
2005-03-03 09:05:00,200.63,200.632,200.544,200.567,218399999.0
2005-03-03 09:10:00,200.581,200.705,200.571,200.676,159600000.0
2005-03-03 09:15:00,200.668,200.72,200.638,200.647,216300000.0
2005-03-03 09:20:00,200.644,200.707,200.619,200.695,281900002.0
2005-03-03 09:25:00,200.686,200.811,200.668,200.686,206899999.0
2005-03-03 09:30:00,200.652,200.702,200.614,200.614,226200001.0
2005-03-03 09:35:00,200.652,200.674,200.611,200.648,309200002.0
2005-03-03 09:40:00,200.654,200.741,200.63,200.691,268800001.0
2005-03-03 09:45:00,200.697,200.738,200.644,200.644,223699999.0
2005-03-03 09:50:00,200.644,200.672,200.603,200.633,260299999.0
2005-03-03 09:55:00,200.615,200.72,200.599,200.71,277800001.0
2005-03-03 10:00:00,200.733,200.763,200.659,200.713,299699998.0
2005-03-03 10:05:00,200.724,200.729,200.681,200.682,311400000.0
2005-03-03 10:10:00,200.684,200.701,200.605,200.647,231299999.0
2005-03-03 10:15:00,200.644,200.665,200.606,200.652,219099999.0
2005-03-03 10:20:00,200.669,200.71,200.64,200.64,258800000.0
2005-03-03 10:25:00,200.651,200.656,200.455,200.463,310400000.0
2005-03-03 10:30:00,200.469,200.501,200.453,200.491,280899999.0
2005-03-03 10:35:00,200.479,200.483,200.412,200.429,282499998.0
2005-03-03 10:40:00,200.431,200.453,200.379,200.437,267000000.0
2005-03-03 10:45:00,200.428,200.464,200.374,200.418,250600000.0
2005-03-03 10:50:00,200.433,200.496,200.421,200.496,289699998.0
2005-03-03 10:55:00,200.473,200.473,200.403,200.433,262700000.0
2005-03-03 11:00:00,200.443,200.461,200.288,200.363,186200000.0
2005-03-03 11:05:00,200.392,200.497,200.392,200.457,201800000.0
2005-03-03 11:10:00,200.436,200.495,200.433,200.493,273600001.0
2005-03-03 11:15:00,200.472,200.485,200.411,200.485,268399999.0
2005-03-03 11:20:00,200.458,200.509,200.409,200.458,207100000.0
2005-03-03 11:25:00,200.47,200.505,200.425,200.425,264899999.0
2005-03-03 11:30:00,200.411,200.522,200.409,200.444,248200002.0
2005-03-03 11:35:00,200.422,200.453,200.203,200.229,258899999.0
2005-03-03 11:40:00,200.21,200.262,200.172,200.245,372599998.0
2005-03-03 11:45:00,200.243,200.308,200.243,200.292,254899999.0
2005-03-03 11:50:00,200.297,200.297,200.189,200.215,296699999.0
2005-03-03 11:55:00,200.262,200.262,200.16,200.233,253600000.0
2005-03-03 12:00:00,200.237,200.345,200.213,200.322,200300000.0
2005-03-03 12:05:00,200.323,200.335,200.274,200.282,251400000.0
2005-03-03 12:10:00,200.322,200.322,200.213,200.267,287100000.0
2005-03-03 12:15:00,200.281,200.287,200.202,200.268,314300002.0
2005-03-03 12:20:00,200.273,200.286,200.231,200.238,267000003.0
2005-03-03 12:25:00,200.236,200.267,200.204,200.24,260500000.0
2005-03-03 12:30:00,200.236,200.279,200.214,200.257,245400001.0
2005-03-03 12:35:00,200.266,200.34,200.199,200.317,323400000.0
2005-03-03 12:40:00,200.31,200.363,200.296,200.316,274199999.0
2005-03-03 12:45:00,200.333,200.399,200.281,200.367,295500004.0
2005-03-03 12:50:00,200.359,200.39,200.291,200.337,291399998.0
2005-03-03 12:55:00,200.331,200.398,200.268,200.366,232199999.0
2005-03-03 13:00:00,200.389,200.422,200.35,200.381,283200000.0
2005-03-03 13:05:00,200.426,200.475,200.379,200.379,326900000.0
2005-03-03 13:10:00,200.37,200.389,200.333,200.369,267499998.0
2005-03-03 13:15:00,200.356,200.393,200.326,200.328,274700000.0
2005-03-03 13:20:00,200.347,200.385,200.321,200.353,254500000.0
2005-03-03 13:25:00,200.35,200.368,200.292,200.335,263500000.0
2005-03-03 13:30:00,200.371,200.382,200.318,200.365,241699999.0
2005-03-03 13:35:00,200.364,200.369,200.313,200.355,259500001.0
2005-03-03 13:40:00,200.339,200.371,200.286,200.348,290900003.0
2005-03-03 13:45:00,200.328,200.387,200.319,200.376,229000001.0
2005-03-03 13:50:00,200.38,200.38,200.273,200.329,298400000.0
2005-03-03 13:55:00,200.321,200.359,200.28,200.29,266600003.0
2005-03-03 14:00:00,200.255,200.305,200.162,200.231,264899999.0
2005-03-03 14:05:00,200.223,200.241,200.16,200.191,271500001.0
2005-03-03 14:10:00,200.163,200.255,200.163,200.255,214900000.0
2005-03-03 14:15:00,200.265,200.291,200.2,200.233,208699999.0
2005-03-03 14:20:00,200.298,200.339,200.238,200.283,286200000.0
2005-03-03 14:25:00,200.279,200.308,200.236,200.295,242000001.0
2005-03-03 14:30:00,200.289,200.342,200.267,200.284,321000000.0
2005-03-03 14:35:00,200.31,200.388,200.259,200.324,303799999.0
2005-03-03 14:40:00,200.324,200.408,200.313,200.341,189100000.0
2005-03-03 14:45:00,200.324,200.348,200.261,200.307,232300000.0
2005-03-03 14:50:00,200.292,200.342,200.24,200.333,291900003.0
2005-03-03 14:55:00,200.322,200.359,200.282,200.35,268600000.0
2005-03-03 15:00:00,200.334,200.334,200.233,200.245,258400000.0
2005-03-03 15:05:00,200.219,200.309,200.156,200.309,240100001.0
2005-03-03 15:10:00,200.307,200.391,200.292,200.345,277399998.0
2005-03-03 15:15:00,200.349,200.487,200.33,200.473,244499999.0
2005-03-03 15:20:00,200.472,200.486,200.373,200.398,300400000.0
2005-03-03 15:25:00,200.397,200.415,200.367,200.391,310799999.0
2005-03-03 15:30:00,200.4,200.405,200.34,200.363,269500001.0
2005-03-03 15:35:00,200.364,200.467,200.346,200.45,295200002.0
2005-03-03 15:40:00,200.434,200.45,200.365,200.389,267900001.0
2005-03-03 15:45:00,200.386,200.443,200.367,200.392,282400001.0
2005-03-03 15:50:00,200.373,200.373,200.263,200.289,308799999.0
2005-03-03 15:55:00,200.309,200.341,200.263,200.278,248600001.0
2005-03-03 16:00:00,200.272,200.355,200.263,200.355,195700000.0
2005-03-03 16:05:00,200.352,200.369,200.269,200.33,259400000.0
2005-03-03 16:10:00,200.331,200.393,200.309,200.322,216500000.0
2005-03-03 16:15:00,200.342,200.343,200.265,200.265,250199998.0
2005-03-03 16:20:00,200.279,200.312,200.13,200.146,300900000.0
2005-03-03 16:25:00,200.11,200.173,200.082,200.131,254000002.0
2005-03-03 16:30:00,200.136,200.141,200.036,200.059,284899999.0
2005-03-03 16:35:00,200.04,200.101,200.035,200.084,229700000.0
2005-03-03 16:40:00,200.068,200.098,200.018,200.042,270700000.0
2005-03-03 16:45:00,200.021,200.098,200.0,200.057,264900000.0
2005-03-03 16:50:00,200.087,200.121,200.066,200.066,346999999.0
2005-03-03 16:55:00,200.077,200.186,200.074,200.161,257700000.0
2005-03-03 17:00:00,200.181,200.241,200.116,200.136,251799999.0
2005-03-03 17:05:00,200.144,200.214,200.117,200.19,276400000.0
2005-03-03 17:10:00,200.197,200.209,200.133,200.182,251600001.0
2005-03-03 17:15:00,200.185,200.199,200.097,200.127,300399999.0
2005-03-03 17:20:00,200.114,200.146,200.062,200.068,288700001.0
2005-03-03 17:25:00,200.078,200.192,200.027,200.192,325400002.0
2005-03-03 17:30:00,200.194,200.291,200.174,200.283,224900001.0
2005-03-03 17:35:00,200.281,200.29,200.205,200.224,251500000.0
2005-03-03 17:40:00,200.216,200.329,200.216,200.285,237000000.0
2005-03-03 17:45:00,200.291,200.322,200.251,200.257,223399999.0
2005-03-03 17:50:00,200.283,200.317,200.252,200.265,285900001.0
2005-03-03 17:55:00,200.27,200.387,200.24,200.385,305599998.0
2005-03-03 18:00:00,200.412,200.452,200.343,200.401,2647200001.0
2005-03-03 18:05:00,200.4,200.416,200.281,200.373,3315199999.0
2005-03-03 18:10:00,200.365,200.528,200.316,200.498,2323600002.0
2005-03-03 18:15:00,200.491,200.5,200.334,200.368,2537299997.0
2005-03-03 18:20:00,200.404,200.465,200.364,200.461,3112300003.0
2005-03-03 18:25:00,200.476,200.516,200.415,200.473,2073599997.0
2005-03-03 18:30:00,200.473,200.587,200.412,200.528,2116299997.0
2005-03-03 18:35:00,200.531,200.554,200.444,200.478,1180000003.0
2005-03-03 18:40:00,200.502,200.564,200.499,200.56,1246999995.0
2005-03-03 18:45:00,200.539,200.598,200.499,200.515,819600002.0
2005-03-03 18:50:00,200.532,200.651,200.485,200.625,1212999995.0
2005-03-03 18:55:00,200.632,200.718,200.594,200.701,1109400002.0
2005-03-03 19:00:00,200.67,200.772,200.643,200.714,843000000.0
2005-03-03 19:05:00,200.698,200.704,200.478,200.523,1190000003.0
2005-03-03 19:10:00,200.56,200.609,200.506,200.592,644600003.0
2005-03-03 19:15:00,200.616,200.649,200.514,200.543,807200002.0
2005-03-03 19:20:00,200.548,200.629,200.519,200.62,911600003.0
2005-03-03 19:25:00,200.603,200.645,200.534,200.588,1270500001.0
2005-03-03 19:30:00,200.58,200.707,200.539,200.68,1103299999.0
2005-03-03 19:35:00,200.654,200.682,200.54,200.541,1057499998.0
2005-03-03 19:40:00,200.546,200.619,200.508,200.587,1153899999.0
2005-03-03 19:45:00,200.606,200.654,200.587,200.638,721699999.0
2005-03-03 19:50:00,200.635,200.658,200.582,200.607,793800000.0
2005-03-03 19:55:00,200.613,200.653,200.553,200.614,887300000.0
2005-03-03 20:00:00,200.618,200.668,200.58,200.637,625800003.0
2005-03-03 20:05:00,200.65,200.659,200.575,200.575,938000006.0
2005-03-03 20:10:00,200.599,200.765,200.59,200.74,1262299999.0
2005-03-03 20:15:00,200.73,200.866,200.663,200.839,963100000.0
2005-03-03 20:20:00,200.857,200.985,200.843,200.893,888800001.0
2005-03-03 20:25:00,200.89,200.89,200.732,200.838,1617800000.0
2005-03-03 20:30:00,200.844,200.85,200.727,200.785,1807900006.0
2005-03-03 20:35:00,200.786,200.86,200.739,200.79,892399997.0
2005-03-03 20:40:00,200.781,200.794,200.632,200.725,1492300005.0
2005-03-03 20:45:00,200.741,200.774,200.693,200.762,1030900001.0
2005-03-03 20:50:00,200.747,200.803,200.731,200.803,1054000001.0
2005-03-03 20:55:00,200.778,200.836,200.736,200.799,1790699998.0
2005-03-03 21:00:00,200.732,200.824,200.732,200.792,1583600003.0
2005-03-03 21:05:00,200.789,200.804,200.701,200.757,794500004.0
2005-03-03 21:10:00,200.753,200.79,200.728,200.773,751699998.0
2005-03-03 21:15:00,200.777,200.791,200.706,200.745,1027899997.0
2005-03-03 21:20:00,200.76,200.78,200.705,200.757,1185500003.0
2005-03-03 21:25:00,200.705,200.774,200.7,200.751,825800001.0
2005-03-03 21:30:00,200.713,200.805,200.696,200.721,616999998.0
2005-03-03 21:35:00,200.759,200.773,200.708,200.773,301700000.0
2005-03-03 21:40:00,200.764,200.791,200.716,200.78,465800002.0
2005-03-03 21:45:00,200.802,200.816,200.757,200.775,531899998.0
2005-03-03 21:50:00,200.796,200.798,200.73,200.769,412399997.0
2005-03-03 21:55:00,200.755,200.804,200.69,200.718,393600002.0
2005-03-03 22:00:00,200.707,200.741,200.588,200.626,1016099999.0
2005-03-03 22:05:00,200.647,200.67,200.618,200.661,266499999.0
2005-03-03 22:10:00,200.692,200.816,200.624,200.777,259200001.0
2005-03-03 22:15:00,200.807,200.848,200.758,200.758,512200002.0
2005-03-03 22:20:00,200.826,200.88,200.803,200.864,394100001.0
2005-03-03 22:25:00,200.851,200.871,200.789,200.794,609100001.0
2005-03-03 22:30:00,200.796,200.819,200.729,200.784,741600001.0
2005-03-03 22:35:00,200.795,200.822,200.728,200.758,258799999.0
2005-03-03 22:40:00,200.768,200.776,200.707,200.747,351200001.0
2005-03-03 22:45:00,200.75,200.794,200.717,200.755,384199998.0
2005-03-03 22:50:00,200.77,200.783,200.729,200.74,430399999.0
2005-03-03 22:55:00,200.757,200.783,200.661,200.774,330500000.0
2005-03-03 23:00:00,200.776,200.782,200.682,200.771,211400000.0
2005-03-03 23:05:00,200.768,200.779,200.706,200.756,229000000.0
2005-03-03 23:10:00,200.748,200.766,200.691,200.761,268300001.0
2005-03-03 23:15:00,200.775,200.775,200.693,200.73,249899999.0
2005-03-03 23:20:00,200.768,200.785,200.7,200.76,364800001.0
2005-03-03 23:25:00,200.739,200.769,200.716,200.743,200900000.0
2005-03-03 23:30:00,200.758,200.806,200.729,200.729,201500000.0
2005-03-03 23:35:00,200.737,200.771,200.652,200.7,181199999.0
2005-03-03 23:40:00,200.716,200.745,200.66,200.695,179200001.0
2005-03-03 23:45:00,200.732,200.768,200.682,200.768,252300000.0
2005-03-03 23:50:00,200.752,200.777,200.669,200.74,192099997.0
2005-03-03 23:55:00,200.735,200.738,200.674,200.711,267199999.0
2005-03-04 00:00:00,200.738,200.738,200.617,200.652,221200000.0
2005-03-04 00:05:00,200.662,200.694,200.619,200.688,276400002.0
2005-03-04 00:10:00,200.657,200.732,200.626,200.665,297600001.0
2005-03-04 00:15:00,200.705,200.787,200.64,200.709,241799999.0
2005-03-04 00:20:00,200.675,200.737,200.639,200.693,238500001.0
2005-03-04 00:25:00,200.715,200.786,200.655,200.708,231800000.0
2005-03-04 00:30:00,200.724,200.762,200.668,200.721,204600000.0
2005-03-04 00:35:00,200.722,200.74,200.664,200.726,206000000.0
2005-03-04 00:40:00,200.739,200.809,200.734,200.776,180399999.0
2005-03-04 00:45:00,200.774,200.774,200.667,200.678,173200000.0
2005-03-04 00:50:00,200.749,200.749,200.65,200.674,267099999.0
2005-03-04 00:55:00,200.689,200.719,200.61,200.691,223800001.0
2005-03-04 01:00:00,200.706,200.742,200.594,200.631,257300001.0
2005-03-04 01:05:00,200.697,200.728,200.659,200.659,177000000.0
2005-03-04 01:10:00,200.717,200.805,200.659,200.734,180300000.0
2005-03-04 01:15:00,200.804,200.83,200.76,200.8,215199999.0
2005-03-04 01:20:00,200.789,200.794,200.693,200.702,213500001.0
2005-03-04 01:25:00,200.702,200.727,200.633,200.687,286300001.0
2005-03-04 01:30:00,200.675,200.82,200.656,200.741,321399999.0
2005-03-04 01:35:00,200.789,200.814,200.693,200.732,244300000.0
2005-03-04 01:40:00,200.721,200.769,200.676,200.747,239200000.0
2005-03-04 01:45:00,200.819,200.827,200.7,200.827,213500000.0
2005-03-04 01:50:00,200.798,200.836,200.755,200.768,194900000.0
2005-03-04 01:55:00,200.743,200.842,200.743,200.79,210200002.0
2005-03-04 02:00:00,200.804,200.839,200.749,200.805,187000000.0
2005-03-04 02:05:00,200.792,200.822,200.702,200.74,257599999.0
2005-03-04 02:10:00,200.739,200.825,200.712,200.747,261600000.0
2005-03-04 02:15:00,200.717,200.793,200.717,200.73,291600002.0
2005-03-04 02:20:00,200.761,200.794,200.71,200.749,205100000.0
2005-03-04 02:25:00,200.757,200.787,200.703,200.778,246800000.0
2005-03-04 02:30:00,200.772,200.8,200.749,200.766,282700001.0
2005-03-04 02:35:00,200.759,200.783,200.716,200.77,249200000.0
2005-03-04 02:40:00,200.755,200.832,200.735,200.812,249200000.0
2005-03-04 02:45:00,200.827,200.859,200.793,200.841,262700000.0
2005-03-04 02:50:00,200.827,200.87,200.813,200.846,205600001.0
2005-03-04 02:55:00,200.815,200.889,200.815,200.889,260300000.0
2005-03-04 03:00:00,200.872,200.921,200.869,200.895,287399998.0
2005-03-04 03:05:00,200.879,200.918,200.826,200.837,214000000.0
2005-03-04 03:10:00,200.833,200.873,200.83,200.859,169500000.0
2005-03-04 03:15:00,200.86,200.916,200.846,200.893,225299999.0
2005-03-04 03:20:00,200.881,200.899,200.821,200.871,285099998.0
2005-03-04 03:25:00,200.868,200.971,200.838,200.96,228099999.0
2005-03-04 03:30:00,200.968,200.974,200.907,200.934,243300001.0
2005-03-04 03:35:00,200.922,201.068,200.922,201.06,248100001.0
2005-03-04 03:40:00,201.048,201.113,201.001,201.079,277999999.0
2005-03-04 03:45:00,201.081,201.081,200.929,200.929,243700000.0
2005-03-04 03:50:00,200.932,200.961,200.89,200.955,248100001.0
2005-03-04 03:55:00,200.985,201.012,200.9,200.9,248699998.0
2005-03-04 04:00:00,200.914,200.953,200.841,200.865,218600000.0
2005-03-04 04:05:00,200.874,200.897,200.84,200.867,327600000.0
2005-03-04 04:10:00,200.89,200.908,200.815,200.887,223300000.0
2005-03-04 04:15:00,200.865,200.889,200.822,200.855,186600000.0
2005-03-04 04:20:00,200.8,200.861,200.783,200.834,272999999.0
2005-03-04 04:25:00,200.849,200.905,200.837,200.865,246299999.0
2005-03-04 04:30:00,200.875,200.893,200.828,200.885,162200000.0
2005-03-04 04:35:00,200.897,200.925,200.845,200.925,224800000.0
2005-03-04 04:40:00,200.916,200.921,200.877,200.913,203399999.0
2005-03-04 04:45:00,200.875,200.907,200.859,200.899,228799999.0
2005-03-04 04:50:00,200.891,200.931,200.876,200.919,266199999.0
2005-03-04 04:55:00,200.904,200.992,200.904,200.936,224299999.0
2005-03-04 05:00:00,200.95,200.985,200.924,200.985,281800000.0
2005-03-04 05:05:00,200.962,201.0,200.908,200.975,233299999.0
2005-03-04 05:10:00,200.953,200.963,200.899,200.951,322600002.0
2005-03-04 05:15:00,200.912,200.952,200.9,200.925,281600002.0
2005-03-04 05:20:00,200.932,200.963,200.868,200.955,175400000.0
2005-03-04 05:25:00,200.972,200.972,200.899,200.899,221800001.0
2005-03-04 05:30:00,200.915,200.98,200.881,200.958,285099999.0
2005-03-04 05:35:00,200.983,200.987,200.918,200.966,243900001.0
2005-03-04 05:40:00,200.984,200.992,200.94,200.978,256999999.0
2005-03-04 05:45:00,200.963,200.989,200.907,200.933,280500001.0
2005-03-04 05:50:00,200.916,200.943,200.875,200.902,282100002.0
2005-03-04 05:55:00,200.877,200.927,200.823,200.83,277099998.0
2005-03-04 06:00:00,200.832,200.884,200.804,200.861,315600001.0
2005-03-04 06:05:00,200.843,200.894,200.833,200.863,257200000.0
2005-03-04 06:10:00,200.907,200.964,200.86,200.952,291200001.0
2005-03-04 06:15:00,200.957,200.986,200.905,200.964,243000000.0
2005-03-04 06:20:00,200.982,201.007,200.945,200.987,260599999.0
2005-03-04 06:25:00,200.963,200.979,200.888,200.962,257700000.0
2005-03-04 06:30:00,200.943,200.979,200.922,200.939,210000000.0
2005-03-04 06:35:00,200.93,200.986,200.93,200.967,267900000.0
2005-03-04 06:40:00,200.962,200.996,200.939,200.955,241900001.0
2005-03-04 06:45:00,200.983,201.019,200.941,200.947,193700000.0
2005-03-04 06:50:00,200.967,200.984,200.825,200.825,305700000.0
2005-03-04 06:55:00,200.861,200.905,200.837,200.859,263100002.0
2005-03-04 07:00:00,200.822,200.863,200.816,200.85,234900000.0
2005-03-04 07:05:00,200.826,200.873,200.811,200.842,262699999.0
2005-03-04 07:10:00,200.827,200.914,200.827,200.896,263700001.0
2005-03-04 07:15:00,200.86,200.92,200.847,200.907,179200000.0
2005-03-04 07:20:00,200.92,200.955,200.875,200.938,321800000.0
2005-03-04 07:25:00,200.91,200.958,200.865,200.916,264600001.0
2005-03-04 07:30:00,200.932,200.951,200.87,200.91,216399999.0
2005-03-04 07:35:00,200.908,200.925,200.852,200.903,199900001.0
2005-03-04 07:40:00,200.916,200.962,200.892,200.957,310300001.0
2005-03-04 07:45:00,200.949,200.969,200.915,200.915,299300001.0
2005-03-04 07:50:00,200.939,201.002,200.926,200.986,300999999.0
2005-03-04 07:55:00,200.964,201.018,200.951,200.998,241199999.0
2005-03-04 08:00:00,201.002,201.016,200.955,200.969,226699998.0
2005-03-04 08:05:00,201.006,201.061,200.993,201.021,230399998.0
2005-03-04 08:10:00,200.971,201.052,200.971,201.036,238200002.0
2005-03-04 08:15:00,201.023,201.086,200.991,201.067,238200001.0
2005-03-04 08:20:00,201.081,201.081,201.011,201.027,311899998.0
2005-03-04 08:25:00,201.054,201.084,201.008,201.045,213500000.0
2005-03-04 08:30:00,201.034,201.051,200.947,200.972,289600000.0
2005-03-04 08:35:00,200.981,201.047,200.975,200.999,307600001.0
2005-03-04 08:40:00,201.014,201.109,200.985,201.104,211500000.0
2005-03-04 08:45:00,201.108,201.143,201.074,201.14,298300001.0
2005-03-04 08:50:00,201.152,201.152,201.073,201.112,230000001.0
2005-03-04 08:55:00,201.115,201.215,201.089,201.193,254299998.0
2005-03-04 09:00:00,201.207,201.212,201.132,201.183,269799999.0
2005-03-04 09:05:00,201.176,201.176,201.051,201.098,273800000.0
2005-03-04 09:10:00,201.123,201.165,201.074,201.125,218500001.0
2005-03-04 09:15:00,201.131,201.151,201.037,201.114,223800000.0
2005-03-04 09:20:00,201.125,201.125,201.046,201.073,224500000.0
2005-03-04 09:25:00,201.086,201.086,200.978,201.045,211400000.0
2005-03-04 09:30:00,201.021,201.047,200.981,201.022,247500000.0
2005-03-04 09:35:00,201.052,201.052,200.965,200.967,238400000.0
2005-03-04 09:40:00,200.979,201.008,200.95,201.008,232700000.0
2005-03-04 09:45:00,200.997,201.056,200.977,201.007,249000000.0
2005-03-04 09:50:00,200.996,201.057,200.978,201.022,251100001.0
2005-03-04 09:55:00,201.0,201.078,200.991,201.043,248400002.0
2005-03-04 10:00:00,201.077,201.077,200.908,200.93,199100000.0
2005-03-04 10:05:00,200.958,200.967,200.905,200.905,168700000.0
2005-03-04 10:10:00,200.898,200.946,200.863,200.888,275400002.0
2005-03-04 10:15:00,200.885,200.929,200.877,200.904,214600000.0
2005-03-04 10:20:00,200.885,200.907,200.813,200.871,311300000.0
2005-03-04 10:25:00,200.89,200.897,200.836,200.839,269899998.0
2005-03-04 10:30:00,200.864,200.916,200.827,200.898,319500001.0
2005-03-04 10:35:00,200.91,200.972,200.906,200.954,262500000.0
2005-03-04 10:40:00,200.931,200.989,200.897,200.989,184600000.0
2005-03-04 10:45:00,201.0,201.101,200.934,201.101,322300000.0
2005-03-04 10:50:00,201.12,201.132,200.963,200.963,323700000.0
2005-03-04 10:55:00,200.957,201.026,200.923,201.013,295200000.0
2005-03-04 11:00:00,201.047,201.048,200.929,200.967,228400000.0
2005-03-04 11:05:00,200.987,201.026,200.952,200.976,249100001.0
2005-03-04 11:10:00,200.992,201.031,200.953,201.024,295899998.0
2005-03-04 11:15:00,201.005,201.057,200.986,201.044,265100001.0
2005-03-04 11:20:00,201.019,201.019,200.939,200.974,229200000.0
2005-03-04 11:25:00,200.965,200.998,200.925,200.943,256800000.0
2005-03-04 11:30:00,200.946,200.978,200.9,200.968,231700001.0
2005-03-04 11:35:00,200.943,200.955,200.875,200.888,211800000.0
2005-03-04 11:40:00,200.903,200.988,200.877,200.982,310900000.0
2005-03-04 11:45:00,200.986,200.992,200.905,200.955,246300000.0
2005-03-04 11:50:00,200.958,200.962,200.846,200.846,188699999.0
2005-03-04 11:55:00,200.839,200.872,200.818,200.854,253399999.0
2005-03-04 12:00:00,200.869,200.888,200.829,200.866,249800000.0
2005-03-04 12:05:00,200.87,200.951,200.841,200.898,185199999.0
2005-03-04 12:10:00,200.903,200.982,200.877,200.982,271999998.0
2005-03-04 12:15:00,200.956,201.0,200.929,200.962,298400000.0
2005-03-04 12:20:00,200.958,200.966,200.873,200.927,203900001.0
2005-03-04 12:25:00,200.918,200.947,200.848,200.913,249799998.0
2005-03-04 12:30:00,200.874,200.966,200.874,200.961,241600001.0
2005-03-04 12:35:00,200.98,201.01,200.904,200.95,278699999.0
2005-03-04 12:40:00,200.963,200.98,200.869,200.869,230099999.0
2005-03-04 12:45:00,200.905,200.934,200.812,200.83,308600002.0
2005-03-04 12:50:00,200.85,200.858,200.765,200.781,280999999.0
2005-03-04 12:55:00,200.741,200.812,200.741,200.759,294299999.0
2005-03-04 13:00:00,200.738,200.809,200.738,200.784,260300001.0
2005-03-04 13:05:00,200.808,200.823,200.74,200.823,307100001.0
2005-03-04 13:10:00,200.81,200.904,200.78,200.896,306599998.0
2005-03-04 13:15:00,200.881,200.909,200.847,200.9,287599999.0
2005-03-04 13:20:00,200.878,200.948,200.878,200.919,243100001.0
2005-03-04 13:25:00,200.9,200.941,200.861,200.921,229000000.0
2005-03-04 13:30:00,200.936,200.936,200.872,200.923,186500001.0
2005-03-04 13:35:00,200.934,200.934,200.847,200.864,231300000.0
2005-03-04 13:40:00,200.872,200.916,200.833,200.893,220900000.0
2005-03-04 13:45:00,200.874,200.91,200.865,200.899,236200001.0
2005-03-04 13:50:00,200.9,200.972,200.88,200.972,218200001.0
2005-03-04 13:55:00,200.948,200.985,200.916,200.978,170100000.0
2005-03-04 14:00:00,200.948,201.015,200.948,200.983,232800000.0
2005-03-04 14:05:00,200.967,201.022,200.954,200.996,192999999.0
2005-03-04 14:10:00,200.999,201.02,200.944,201.003,224900000.0
2005-03-04 14:15:00,201.018,201.032,200.957,200.991,240100000.0
2005-03-04 14:20:00,200.971,201.002,200.864,200.888,303400002.0
2005-03-04 14:25:00,200.901,200.935,200.822,200.928,236500000.0
2005-03-04 14:30:00,200.932,200.995,200.905,200.92,212100001.0
2005-03-04 14:35:00,200.914,201.005,200.875,200.995,254700001.0
2005-03-04 14:40:00,200.984,201.052,200.952,200.968,272499998.0
2005-03-04 14:45:00,200.964,201.102,200.957,201.102,253300000.0
2005-03-04 14:50:00,201.094,201.14,201.046,201.046,323400003.0
2005-03-04 14:55:00,201.116,201.116,200.97,200.971,277900001.0
2005-03-04 15:00:00,200.981,201.106,200.927,201.105,304600001.0
2005-03-04 15:05:00,201.107,201.124,201.039,201.093,219200000.0
2005-03-04 15:10:00,201.084,201.188,201.083,201.163,224600001.0
2005-03-04 15:15:00,201.153,201.168,201.03,201.13,243699999.0
2005-03-04 15:20:00,201.117,201.202,201.1,201.195,248400001.0
2005-03-04 15:25:00,201.191,201.282,201.076,201.078,268299998.0
2005-03-04 15:30:00,201.052,201.387,200.947,201.387,272499999.0
2005-03-04 15:35:00,201.375,201.43,201.212,201.262,195399999.0
2005-03-04 15:40:00,201.23,201.312,201.167,201.187,259699998.0
2005-03-04 15:45:00,201.15,201.2,201.09,201.099,302500001.0
2005-03-04 15:50:00,201.112,201.124,200.962,201.004,233700000.0
2005-03-04 15:55:00,201.001,201.143,200.979,201.141,335400001.0
2005-03-04 16:00:00,201.141,201.284,201.083,201.268,247099999.0
2005-03-04 16:05:00,201.257,201.299,201.204,201.255,236200000.0
2005-03-04 16:10:00,201.236,201.243,201.072,201.098,264000000.0
2005-03-04 16:15:00,201.05,201.114,200.927,201.081,297499998.0
2005-03-04 16:20:00,201.096,201.099,200.871,200.871,269800001.0
2005-03-04 16:25:00,200.82,200.914,200.796,200.861,230600002.0
2005-03-04 16:30:00,200.841,201.101,200.832,201.101,201400000.0
2005-03-04 16:35:00,201.096,201.125,201.042,201.057,233299999.0
2005-03-04 16:40:00,201.04,201.05,200.968,201.043,275600000.0
2005-03-04 16:45:00,201.047,201.182,201.018,201.111,278799999.0
2005-03-04 16:50:00,201.111,201.169,200.961,200.961,228399999.0
2005-03-04 16:55:00,200.968,201.01,200.925,200.993,246400000.0
2005-03-04 17:00:00,200.978,200.994,200.866,200.961,316600001.0
2005-03-04 17:05:00,200.94,200.994,200.894,200.93,305900001.0
2005-03-04 17:10:00,200.931,200.973,200.895,200.898,211500000.0
2005-03-04 17:15:00,200.922,200.927,200.836,200.837,294400000.0
2005-03-04 17:20:00,200.801,200.895,200.798,200.882,212300002.0
2005-03-04 17:25:00,200.891,201.02,200.887,201.013,266999999.0
2005-03-04 17:30:00,201.024,201.06,200.902,201.011,292600000.0
2005-03-04 17:35:00,201.002,201.044,200.89,201.044,419700002.0
2005-03-04 17:40:00,201.044,201.05,200.943,200.973,241000000.0
2005-03-04 17:45:00,201.0,201.006,200.769,200.835,260900001.0
2005-03-04 17:50:00,200.842,200.907,200.771,200.797,310600002.0
2005-03-04 17:55:00,200.808,201.107,200.797,201.107,269099999.0
2005-03-04 18:00:00,201.177,201.288,201.16,201.269,2360500004.0
2005-03-04 18:05:00,201.272,201.326,201.216,201.283,3180899995.0
2005-03-04 18:10:00,201.289,201.313,201.24,201.295,2378500001.0
2005-03-04 18:15:00,201.277,201.316,201.13,201.182,2338499996.0
2005-03-04 18:20:00,201.176,201.218,201.079,201.163,3130400003.0
2005-03-04 18:25:00,201.146,201.194,201.046,201.083,2112999998.0
2005-03-04 18:30:00,201.064,201.092,200.967,201.015,1990500003.0
2005-03-04 18:35:00,200.992,201.034,200.972,200.985,1080599997.0
2005-03-04 18:40:00,200.985,201.023,200.88,201.007,1284400004.0
2005-03-04 18:45:00,201.006,201.04,200.908,200.962,837199998.0
2005-03-04 18:50:00,200.979,201.032,200.948,200.999,1216399999.0
2005-03-04 18:55:00,200.988,200.996,200.879,200.968,1099499999.0
2005-03-04 19:00:00,200.967,201.032,200.928,201.008,727200004.0
2005-03-04 19:05:00,200.985,201.014,200.915,200.962,1383999999.0
2005-03-04 19:10:00,200.972,201.0,200.913,200.932,775700001.0
2005-03-04 19:15:00,200.925,200.928,200.865,200.905,912700003.0
2005-03-04 19:20:00,200.913,200.918,200.816,200.882,980800002.0
2005-03-04 19:25:00,200.888,200.965,200.876,200.925,1220799997.0
2005-03-04 19:30:00,200.923,200.995,200.883,200.932,1183300000.0
2005-03-04 19:35:00,200.952,201.002,200.907,200.99,1122800000.0
2005-03-04 19:40:00,201.005,201.047,200.951,201.004,1164099999.0
2005-03-04 19:45:00,201.021,201.148,200.99,201.117,795900003.0
2005-03-04 19:50:00,201.115,201.131,201.064,201.119,814800002.0
2005-03-04 19:55:00,201.152,201.168,201.101,201.109,845199998.0
2005-03-04 20:00:00,201.146,201.164,201.065,201.115,592100001.0
2005-03-04 20:05:00,201.122,201.154,201.064,201.136,810899996.0
2005-03-04 20:10:00,201.118,201.135,201.058,201.084,1385999995.0
2005-03-04 20:15:00,201.109,201.143,201.059,201.115,863799997.0
2005-03-04 20:20:00,201.106,201.249,201.092,201.129,1087399997.0
2005-03-04 20:25:00,201.151,201.173,201.085,201.124,1615200004.0
2005-03-04 20:30:00,201.121,201.181,201.091,201.125,1985800004.0
2005-03-04 20:35:00,201.121,201.195,201.117,201.167,744699999.0
2005-03-04 20:40:00,201.185,201.19,201.068,201.109,1349099998.0
2005-03-04 20:45:00,201.112,201.127,201.013,201.092,1074000003.0
2005-03-04 20:50:00,201.095,201.119,201.048,201.093,884100001.0
2005-03-04 20:55:00,201.087,201.141,201.043,201.043,1801600000.0
2005-03-04 21:00:00,201.123,201.168,201.066,201.14,1517100001.0
2005-03-04 21:05:00,201.165,201.21,201.125,201.18,706600002.0
2005-03-04 21:10:00,201.19,201.325,201.173,201.318,748000000.0
2005-03-04 21:15:00,201.315,201.344,201.266,201.32,902199994.0
2005-03-04 21:20:00,201.326,201.329,201.255,201.28,1161199998.0
2005-03-04 21:25:00,201.285,201.334,201.276,201.327,684700001.0
2005-03-04 21:30:00,201.302,201.344,201.292,201.295,514400001.0
2005-03-04 21:35:00,201.301,201.362,201.28,201.319,342600004.0
2005-03-04 21:40:00,201.345,201.35,201.22,201.295,533400002.0
2005-03-04 21:45:00,201.31,201.398,201.293,201.325,418100001.0
2005-03-04 21:50:00,201.339,201.366,201.251,201.306,391899998.0
2005-03-04 21:55:00,201.311,201.375,201.307,201.327,416000002.0
2005-03-04 22:00:00,201.312,201.392,201.298,201.381,806699993.0
2005-03-04 22:05:00,201.355,201.385,201.322,201.385,326600000.0
2005-03-04 22:10:00,201.38,201.416,201.355,201.381,309600001.0
2005-03-04 22:15:00,201.404,201.441,201.386,201.41,638099999.0
2005-03-04 22:20:00,201.415,201.47,201.382,201.456,328399999.0
2005-03-04 22:25:00,201.445,201.512,201.415,201.466,514400000.0
2005-03-04 22:30:00,201.423,201.504,201.415,201.454,735900000.0
2005-03-04 22:35:00,201.466,201.51,201.429,201.436,305099999.0
2005-03-04 22:40:00,201.474,201.553,201.427,201.432,403199999.0
2005-03-04 22:45:00,201.437,201.451,201.335,201.398,387600001.0
2005-03-04 22:50:00,201.38,201.45,201.38,201.407,365399999.0
2005-03-04 22:55:00,201.407,201.447,201.392,201.423,368500002.0
2005-03-04 23:00:00,201.422,201.464,201.377,201.401,275399998.0
2005-03-04 23:05:00,201.449,201.493,201.412,201.483,226900001.0
2005-03-04 23:10:00,201.471,201.49,201.4,201.443,266800001.0
2005-03-04 23:15:00,201.432,201.479,201.404,201.448,189400001.0
2005-03-04 23:20:00,201.433,201.454,201.367,201.376,289200001.0
2005-03-04 23:25:00,201.439,201.462,201.412,201.44,193600000.0
2005-03-04 23:30:00,201.466,201.466,201.377,201.408,247100000.0
2005-03-04 23:35:00,201.411,201.426,201.331,201.359,281000003.0
2005-03-04 23:40:00,201.423,201.444,201.383,201.436,228700001.0
2005-03-04 23:45:00,201.439,201.462,201.404,201.419,265200000.0
2005-03-04 23:50:00,201.426,201.452,201.357,201.452,231299999.0
2005-03-04 23:55:00,201.414,201.43,201.379,201.398,249000001.0
2005-03-07 00:00:00,201.508,201.521,201.444,201.468,171900000.0
2005-03-07 00:05:00,201.518,201.525,201.452,201.46,208000000.0
2005-03-07 00:10:00,201.441,201.481,201.41,201.423,244200000.0
2005-03-07 00:15:00,201.394,201.49,201.394,201.485,232000001.0
2005-03-07 00:20:00,201.442,201.473,201.429,201.453,192000000.0
2005-03-07 00:25:00,201.454,201.473,201.391,201.46,282299999.0
2005-03-07 00:30:00,201.439,201.464,201.355,201.415,197500001.0
2005-03-07 00:35:00,201.427,201.454,201.399,201.423,314100000.0
2005-03-07 00:40:00,201.413,201.438,201.36,201.409,231400000.0
2005-03-07 00:45:00,201.395,201.441,201.391,201.44,195599998.0
2005-03-07 00:50:00,201.445,201.488,201.409,201.488,229000000.0
2005-03-07 00:55:00,201.492,201.493,201.431,201.444,262799998.0
2005-03-07 01:00:00,201.429,201.47,201.401,201.418,258099999.0
2005-03-07 01:05:00,201.45,201.471,201.415,201.457,225100001.0
2005-03-07 01:10:00,201.446,201.447,201.386,201.417,297800000.0
2005-03-07 01:15:00,201.399,201.433,201.358,201.42,269800000.0
2005-03-07 01:20:00,201.42,201.427,201.358,201.385,270400000.0
2005-03-07 01:25:00,201.384,201.423,201.33,201.381,275800001.0
2005-03-07 01:30:00,201.401,201.41,201.2,201.242,264900000.0
2005-03-07 01:35:00,201.214,201.313,201.192,201.297,237499998.0
2005-03-07 01:40:00,201.336,201.336,201.227,201.24,195700000.0
2005-03-07 01:45:00,201.241,201.274,201.164,201.171,273699999.0
2005-03-07 01:50:00,201.187,201.265,201.177,201.209,233500000.0
2005-03-07 01:55:00,201.21,201.244,201.163,201.226,287500000.0
2005-03-07 02:00:00,201.217,201.238,201.174,201.19,262799998.0
2005-03-07 02:05:00,201.154,201.198,201.154,201.169,211099998.0
2005-03-07 02:10:00,201.175,201.191,201.14,201.182,254800000.0
2005-03-07 02:15:00,201.214,201.214,201.128,201.128,254000002.0
2005-03-07 02:20:00,201.138,201.258,201.138,201.223,230800000.0
2005-03-07 02:25:00,201.225,201.256,201.183,201.234,267300000.0
2005-03-07 02:30:00,201.234,201.296,201.2,201.225,230399998.0
2005-03-07 02:35:00,201.243,201.29,201.176,201.187,282100002.0
2005-03-07 02:40:00,201.186,201.231,201.17,201.185,267100000.0
2005-03-07 02:45:00,201.183,201.319,201.177,201.307,262699999.0
2005-03-07 02:50:00,201.314,201.385,201.301,201.385,236800001.0
2005-03-07 02:55:00,201.378,201.402,201.303,201.303,300800000.0
2005-03-07 03:00:00,201.289,201.347,201.282,201.304,259700000.0
2005-03-07 03:05:00,201.318,201.355,201.266,201.279,184300001.0
2005-03-07 03:10:00,201.278,201.289,201.173,201.182,224500000.0
2005-03-07 03:15:00,201.187,201.212,201.146,201.16,232600001.0
2005-03-07 03:20:00,201.171,201.196,201.145,201.192,262400000.0
2005-03-07 03:25:00,201.199,201.256,201.178,201.256,217000000.0
2005-03-07 03:30:00,201.225,201.302,201.189,201.302,280400000.0
2005-03-07 03:35:00,201.262,201.31,201.239,201.259,250500001.0
2005-03-07 03:40:00,201.242,201.307,201.242,201.274,283800001.0
2005-03-07 03:45:00,201.287,201.287,201.225,201.225,247499998.0
2005-03-07 03:50:00,201.218,201.286,201.217,201.266,225099999.0
2005-03-07 03:55:00,201.268,201.301,201.244,201.276,248400001.0
2005-03-07 04:00:00,201.268,201.302,201.249,201.266,223500000.0
2005-03-07 04:05:00,201.254,201.352,201.254,201.302,246000000.0
2005-03-07 04:10:00,201.33,201.374,201.295,201.358,228800000.0
2005-03-07 04:15:00,201.39,201.395,201.339,201.347,236000002.0
2005-03-07 04:20:00,201.359,201.364,201.292,201.364,228400001.0
2005-03-07 04:25:00,201.346,201.433,201.346,201.422,197300001.0
2005-03-07 04:30:00,201.4,201.448,201.383,201.421,177799998.0
2005-03-07 04:35:00,201.427,201.43,201.331,201.407,251800000.0
2005-03-07 04:40:00,201.41,201.419,201.344,201.355,289400002.0
2005-03-07 04:45:00,201.394,201.419,201.345,201.357,231200001.0
2005-03-07 04:50:00,201.357,201.446,201.344,201.417,219099998.0
2005-03-07 04:55:00,201.424,201.447,201.384,201.4,183999998.0
2005-03-07 05:00:00,201.385,201.435,201.369,201.388,283200001.0
2005-03-07 05:05:00,201.399,201.409,201.287,201.315,278600003.0
2005-03-07 05:10:00,201.304,201.324,201.259,201.268,372499999.0
2005-03-07 05:15:00,201.303,201.341,201.271,201.314,194999999.0
2005-03-07 05:20:00,201.313,201.393,201.312,201.369,254500000.0
2005-03-07 05:25:00,201.383,201.401,201.315,201.351,251200000.0
2005-03-07 05:30:00,201.361,201.369,201.276,201.311,244500002.0
2005-03-07 05:35:00,201.321,201.343,201.271,201.331,230300002.0
2005-03-07 05:40:00,201.315,201.32,201.256,201.289,275399999.0
2005-03-07 05:45:00,201.261,201.302,201.207,201.227,258799999.0
2005-03-07 05:50:00,201.219,201.278,201.144,201.173,240400001.0
2005-03-07 05:55:00,201.149,201.201,201.123,201.163,320700000.0
2005-03-07 06:00:00,201.164,201.202,201.114,201.181,295200001.0
2005-03-07 06:05:00,201.207,201.253,201.164,201.191,217299997.0
2005-03-07 06:10:00,201.173,201.233,201.112,201.196,185300000.0
2005-03-07 06:15:00,201.208,201.271,201.192,201.259,302099999.0
2005-03-07 06:20:00,201.272,201.328,201.257,201.322,243899998.0
2005-03-07 06:25:00,201.297,201.333,201.283,201.295,295900001.0
2005-03-07 06:30:00,201.299,201.345,201.282,201.345,361699998.0
2005-03-07 06:35:00,201.326,201.353,201.299,201.331,231400000.0
2005-03-07 06:40:00,201.334,201.399,201.32,201.359,232900001.0
2005-03-07 06:45:00,201.365,201.393,201.341,201.355,267600001.0
2005-03-07 06:50:00,201.344,201.432,201.344,201.379,288400000.0
2005-03-07 06:55:00,201.37,201.384,201.318,201.333,202799998.0
2005-03-07 07:00:00,201.318,201.394,201.318,201.343,197399999.0
2005-03-07 07:05:00,201.358,201.376,201.317,201.35,262400002.0
2005-03-07 07:10:00,201.357,201.397,201.328,201.38,229400000.0
2005-03-07 07:15:00,201.38,201.425,201.363,201.385,183000000.0
2005-03-07 07:20:00,201.362,201.391,201.335,201.373,228900000.0
2005-03-07 07:25:00,201.382,201.39,201.323,201.341,345700001.0
2005-03-07 07:30:00,201.326,201.348,201.285,201.295,347599997.0
2005-03-07 07:35:00,201.328,201.354,201.297,201.322,225299999.0
2005-03-07 07:40:00,201.35,201.37,201.317,201.32,257899999.0
2005-03-07 07:45:00,201.325,201.364,201.307,201.333,315300004.0
2005-03-07 07:50:00,201.324,201.394,201.292,201.391,277999998.0
2005-03-07 07:55:00,201.387,201.407,201.342,201.36,254100000.0
2005-03-07 08:00:00,201.381,201.381,201.323,201.367,262299999.0
2005-03-07 08:05:00,201.375,201.52,201.348,201.493,301799999.0
2005-03-07 08:10:00,201.498,201.498,201.443,201.481,257399999.0
2005-03-07 08:15:00,201.488,201.505,201.44,201.481,257700001.0
2005-03-07 08:20:00,201.489,201.53,201.431,201.471,284300000.0
2005-03-07 08:25:00,201.462,201.499,201.433,201.472,236900001.0
2005-03-07 08:30:00,201.484,201.529,201.444,201.493,291600001.0
2005-03-07 08:35:00,201.469,201.499,201.447,201.451,217399999.0
2005-03-07 08:40:00,201.466,201.482,201.435,201.464,311699998.0
2005-03-07 08:45:00,201.463,201.504,201.434,201.467,213100001.0
2005-03-07 08:50:00,201.474,201.522,201.427,201.435,253399999.0
2005-03-07 08:55:00,201.417,201.488,201.41,201.474,214600000.0
2005-03-07 09:00:00,201.478,201.5,201.375,201.399,317200000.0
2005-03-07 09:05:00,201.406,201.427,201.358,201.403,224000000.0
2005-03-07 09:10:00,201.431,201.436,201.338,201.374,212199999.0
2005-03-07 09:15:00,201.387,201.421,201.341,201.347,225100000.0
2005-03-07 09:20:00,201.335,201.379,201.309,201.336,263400001.0
2005-03-07 09:25:00,201.348,201.35,201.24,201.335,252300000.0
2005-03-07 09:30:00,201.326,201.334,201.26,201.306,274800002.0
2005-03-07 09:35:00,201.322,201.397,201.322,201.374,276900000.0
2005-03-07 09:40:00,201.403,201.513,201.403,201.479,271400000.0
2005-03-07 09:45:00,201.492,201.529,201.425,201.428,262299998.0
2005-03-07 09:50:00,201.45,201.493,201.417,201.449,232299999.0
2005-03-07 09:55:00,201.446,201.49,201.398,201.469,267700001.0
2005-03-07 10:00:00,201.477,201.483,201.367,201.394,237500000.0
2005-03-07 10:05:00,201.412,201.437,201.392,201.43,201900001.0
2005-03-07 10:10:00,201.444,201.532,201.444,201.517,238600000.0
2005-03-07 10:15:00,201.526,201.566,201.494,201.516,282900003.0
2005-03-07 10:20:00,201.499,201.522,201.434,201.454,252699999.0
2005-03-07 10:25:00,201.451,201.484,201.41,201.411,260199999.0
2005-03-07 10:30:00,201.412,201.44,201.397,201.397,272399999.0
2005-03-07 10:35:00,201.387,201.443,201.346,201.39,229900000.0
2005-03-07 10:40:00,201.389,201.461,201.373,201.443,260199999.0
2005-03-07 10:45:00,201.445,201.507,201.408,201.433,304800001.0
2005-03-07 10:50:00,201.434,201.46,201.287,201.287,241499998.0
2005-03-07 10:55:00,201.303,201.415,201.239,201.392,236300000.0
2005-03-07 11:00:00,201.413,201.477,201.228,201.263,143000000.0
2005-03-07 11:05:00,201.269,201.314,201.22,201.314,187000000.0
2005-03-07 11:10:00,201.282,201.286,201.196,201.242,253699999.0
2005-03-07 11:15:00,201.254,201.261,201.164,201.257,259600001.0
2005-03-07 11:20:00,201.257,201.332,201.22,201.258,180500000.0
2005-03-07 11:25:00,201.24,201.251,201.138,201.228,248400002.0
2005-03-07 11:30:00,201.203,201.242,201.176,201.211,262999999.0
2005-03-07 11:35:00,201.182,201.236,201.179,201.231,257800000.0
2005-03-07 11:40:00,201.229,201.293,201.212,201.267,284500001.0
2005-03-07 11:45:00,201.267,201.303,201.228,201.26,275599999.0
2005-03-07 11:50:00,201.258,201.316,201.199,201.282,215799999.0
2005-03-07 11:55:00,201.277,201.277,201.104,201.111,255700001.0
2005-03-07 12:00:00,201.117,201.134,201.011,201.088,249100000.0
2005-03-07 12:05:00,201.068,201.086,201.04,201.078,266299997.0
2005-03-07 12:10:00,201.089,201.099,201.016,201.016,273200001.0
2005-03-07 12:15:00,201.02,201.128,201.007,201.125,252799999.0
2005-03-07 12:20:00,201.122,201.146,201.038,201.039,280500000.0
2005-03-07 12:25:00,201.041,201.061,200.885,200.894,219700001.0
2005-03-07 12:30:00,200.838,201.001,200.838,200.986,241600000.0
2005-03-07 12:35:00,201.011,201.078,200.956,201.066,331600002.0
2005-03-07 12:40:00,201.071,201.106,201.028,201.028,248199999.0
2005-03-07 12:45:00,201.023,201.074,201.009,201.009,299400000.0
2005-03-07 12:50:00,201.012,201.062,200.98,201.054,237600000.0
2005-03-07 12:55:00,201.035,201.141,201.023,201.13,346900002.0
2005-03-07 13:00:00,201.119,201.14,201.094,201.113,234100000.0
2005-03-07 13:05:00,201.12,201.135,201.054,201.054,274399999.0
2005-03-07 13:10:00,201.047,201.076,201.036,201.056,243100001.0
2005-03-07 13:15:00,201.061,201.167,201.046,201.121,226700001.0
2005-03-07 13:20:00,201.161,201.171,201.112,201.158,291399998.0
2005-03-07 13:25:00,201.127,201.152,201.077,201.091,225500000.0
2005-03-07 13:30:00,201.093,201.117,201.07,201.105,300900001.0
2005-03-07 13:35:00,201.093,201.138,201.031,201.138,197900000.0
2005-03-07 13:40:00,201.128,201.155,201.101,201.154,209700001.0
2005-03-07 13:45:00,201.14,201.201,201.134,201.195,326300000.0
2005-03-07 13:50:00,201.187,201.219,201.155,201.185,274600000.0
2005-03-07 13:55:00,201.149,201.168,201.106,201.132,287399998.0
2005-03-07 14:00:00,201.118,201.226,201.061,201.192,253500002.0
2005-03-07 14:05:00,201.207,201.358,201.186,201.318,266300000.0
2005-03-07 14:10:00,201.291,201.336,201.247,201.336,240100001.0
2005-03-07 14:15:00,201.331,201.354,201.242,201.344,228100002.0
2005-03-07 14:20:00,201.351,201.464,201.344,201.434,262300002.0
2005-03-07 14:25:00,201.431,201.454,201.356,201.375,251299999.0
2005-03-07 14:30:00,201.355,201.497,201.303,201.486,284099999.0
2005-03-07 14:35:00,201.462,201.48,201.358,201.358,228599998.0
2005-03-07 14:40:00,201.356,201.356,201.27,201.309,258899998.0
2005-03-07 14:45:00,201.302,201.333,201.275,201.291,229500002.0
2005-03-07 14:50:00,201.278,201.413,201.271,201.413,275400000.0
2005-03-07 14:55:00,201.408,201.493,201.384,201.485,231400000.0
2005-03-07 15:00:00,201.469,201.483,201.393,201.426,260200002.0
2005-03-07 15:05:00,201.409,201.424,201.321,201.328,215600000.0
2005-03-07 15:10:00,201.322,201.374,201.317,201.353,318000000.0
2005-03-07 15:15:00,201.357,201.456,201.33,201.456,294800000.0
2005-03-07 15:20:00,201.446,201.457,201.344,201.404,274000001.0
2005-03-07 15:25:00,201.386,201.386,201.291,201.303,252499999.0
2005-03-07 15:30:00,201.317,201.532,201.309,201.478,260599998.0
2005-03-07 15:35:00,201.466,201.466,201.291,201.291,223299999.0
2005-03-07 15:40:00,201.277,201.37,201.235,201.327,270300001.0
2005-03-07 15:45:00,201.318,201.362,201.279,201.33,268900001.0
2005-03-07 15:50:00,201.312,201.332,201.254,201.278,312500000.0
2005-03-07 15:55:00,201.281,201.312,201.249,201.255,220700000.0
2005-03-07 16:00:00,201.271,201.349,201.243,201.255,240499999.0
2005-03-07 16:05:00,201.259,201.39,201.255,201.383,232600000.0
2005-03-07 16:10:00,201.361,201.425,201.352,201.404,211099999.0
2005-03-07 16:15:00,201.43,201.443,201.37,201.379,281599998.0
2005-03-07 16:20:00,201.394,201.414,201.322,201.38,322200000.0
2005-03-07 16:25:00,201.392,201.408,201.296,201.345,297400002.0
2005-03-07 16:30:00,201.334,201.396,201.326,201.34,326299999.0
2005-03-07 16:35:00,201.344,201.406,201.315,201.373,252800000.0
2005-03-07 16:40:00,201.361,201.432,201.359,201.405,233800000.0
2005-03-07 16:45:00,201.392,201.423,201.391,201.403,288699999.0
2005-03-07 16:50:00,201.31,201.432,201.27,201.415,224700000.0
2005-03-07 16:55:00,201.406,201.428,201.398,201.402,262000000.0
2005-03-07 17:00:00,201.403,201.43,201.395,201.403,265899999.0
2005-03-07 17:05:00,201.396,201.525,201.396,201.493,215999998.0
2005-03-07 17:10:00,201.496,201.546,201.451,201.467,261100000.0
2005-03-07 17:15:00,201.476,201.485,201.37,201.37,197199999.0
2005-03-07 17:20:00,201.371,201.448,201.371,201.401,231800001.0
2005-03-07 17:25:00,201.377,201.386,201.322,201.354,249800002.0
2005-03-07 17:30:00,201.348,201.413,201.313,201.313,208600001.0
2005-03-07 17:35:00,201.303,201.366,201.275,201.295,284000001.0
2005-03-07 17:40:00,201.278,201.356,201.276,201.332,220100001.0
2005-03-07 17:45:00,201.371,201.391,201.283,201.304,204600000.0
2005-03-07 17:50:00,201.317,201.317,201.199,201.309,228799999.0
2005-03-07 17:55:00,201.336,201.478,201.312,201.433,204800000.0
2005-03-07 18:00:00,201.418,201.573,201.381,201.51,2371399995.0
2005-03-07 18:05:00,201.527,201.539,201.438,201.5,3254900001.0
2005-03-07 18:10:00,201.51,201.577,201.454,201.563,2388399998.0
2005-03-07 18:15:00,201.559,201.574,201.474,201.508,2684400009.0
2005-03-07 18:20:00,201.485,201.542,201.455,201.511,3022000001.0
2005-03-07 18:25:00,201.534,201.538,201.483,201.525,2199800005.0
2005-03-07 18:30:00,201.548,201.558,201.513,201.528,1949199999.0
2005-03-07 18:35:00,201.522,201.55,201.477,201.547,1091300002.0
2005-03-07 18:40:00,201.539,201.614,201.5,201.583,1202600000.0
2005-03-07 18:45:00,201.564,201.598,201.53,201.59,853200000.0
2005-03-07 18:50:00,201.617,201.632,201.449,201.467,1285300004.0
2005-03-07 18:55:00,201.48,201.504,201.413,201.428,1096200004.0
2005-03-07 19:00:00,201.435,201.496,201.414,201.455,1000699998.0
2005-03-07 19:05:00,201.471,201.51,201.446,201.48,1246000003.0
2005-03-07 19:10:00,201.491,201.535,201.46,201.489,638800004.0
2005-03-07 19:15:00,201.49,201.519,201.444,201.48,788299999.0
2005-03-07 19:20:00,201.467,201.503,201.447,201.476,872700002.0
2005-03-07 19:25:00,201.474,201.488,201.399,201.429,1203100001.0
2005-03-07 19:30:00,201.455,201.532,201.455,201.51,1038499999.0
2005-03-07 19:35:00,201.506,201.535,201.462,201.469,909400000.0
2005-03-07 19:40:00,201.458,201.511,201.457,201.482,980700000.0
2005-03-07 19:45:00,201.495,201.519,201.471,201.485,687800001.0
2005-03-07 19:50:00,201.486,201.529,201.467,201.51,930400002.0
2005-03-07 19:55:00,201.522,201.524,201.455,201.455,814700001.0
2005-03-07 20:00:00,201.459,201.507,201.444,201.484,512599997.0
2005-03-07 20:05:00,201.461,201.495,201.407,201.452,851600000.0
2005-03-07 20:10:00,201.462,201.495,201.427,201.461,1312800002.0
2005-03-07 20:15:00,201.476,201.502,201.452,201.456,852700001.0
2005-03-07 20:20:00,201.457,201.521,201.457,201.475,1062999998.0
2005-03-07 20:25:00,201.452,201.507,201.424,201.467,1542800003.0
2005-03-07 20:30:00,201.444,201.504,201.444,201.474,1912399998.0
2005-03-07 20:35:00,201.461,201.495,201.441,201.464,797200002.0
2005-03-07 20:40:00,201.478,201.478,201.369,201.4,1259600000.0
2005-03-07 20:45:00,201.381,201.421,201.338,201.42,1154999998.0
2005-03-07 20:50:00,201.403,201.438,201.305,201.357,1016500003.0
2005-03-07 20:55:00,201.344,201.4,201.295,201.382,1810999997.0
2005-03-07 21:00:00,201.387,201.4,201.314,201.343,1430499998.0
2005-03-07 21:05:00,201.33,201.358,201.287,201.344,821600002.0
2005-03-07 21:10:00,201.329,201.346,201.286,201.305,709200002.0
2005-03-07 21:15:00,201.313,201.36,201.296,201.335,1060200000.0
2005-03-07 21:20:00,201.317,201.41,201.298,201.383,1222000002.0
2005-03-07 21:25:00,201.383,201.4,201.308,201.331,827900001.0
2005-03-07 21:30:00,201.284,201.354,201.267,201.272,491899999.0
2005-03-07 21:35:00,201.268,201.351,201.261,201.299,361100000.0
2005-03-07 21:40:00,201.294,201.364,201.289,201.294,492000000.0
2005-03-07 21:45:00,201.365,201.379,201.323,201.372,491300002.0
2005-03-07 21:50:00,201.366,201.386,201.324,201.356,362000001.0
2005-03-07 21:55:00,201.339,201.375,201.321,201.337,368300001.0
2005-03-07 22:00:00,201.325,201.368,201.302,201.324,790300001.0
2005-03-07 22:05:00,201.323,201.324,201.261,201.285,278200000.0
2005-03-07 22:10:00,201.273,201.275,201.238,201.27,251700000.0
2005-03-07 22:15:00,201.288,201.311,201.237,201.249,721700000.0
2005-03-07 22:20:00,201.262,201.287,201.222,201.287,308599999.0
2005-03-07 22:25:00,201.264,201.277,201.209,201.244,528100000.0
2005-03-07 22:30:00,201.248,201.277,201.165,201.172,593799998.0
2005-03-07 22:35:00,201.179,201.237,201.162,201.232,330000000.0
2005-03-07 22:40:00,201.2,201.279,201.2,201.247,363099998.0
2005-03-07 22:45:00,201.267,201.294,201.226,201.235,423900000.0
2005-03-07 22:50:00,201.25,201.29,201.221,201.27,395500000.0
2005-03-07 22:55:00,201.268,201.29,201.222,201.237,279899999.0
2005-03-07 23:00:00,201.247,201.298,201.22,201.275,229900001.0
2005-03-07 23:05:00,201.262,201.287,201.239,201.269,194399998.0
2005-03-07 23:10:00,201.263,201.328,201.256,201.302,234700000.0
2005-03-07 23:15:00,201.299,201.348,201.265,201.313,249500000.0
2005-03-07 23:20:00,201.333,201.335,201.276,201.296,266799998.0
2005-03-07 23:25:00,201.287,201.334,201.244,201.265,220200003.0
2005-03-07 23:30:00,201.288,201.345,201.263,201.34,251200001.0
2005-03-07 23:35:00,201.327,201.367,201.314,201.367,230500000.0
2005-03-07 23:40:00,201.354,201.381,201.328,201.341,235500000.0
2005-03-07 23:45:00,201.341,201.345,201.306,201.33,187199998.0
2005-03-07 23:50:00,201.348,201.371,201.283,201.33,222800000.0
2005-03-07 23:55:00,201.328,201.357,201.311,201.335,273000001.0
2005-03-08 00:00:00,201.337,201.357,201.298,201.343,173200000.0
2005-03-08 00:05:00,201.354,201.37,201.286,201.312,189099997.0
2005-03-08 00:10:00,201.285,201.324,201.234,201.314,275500000.0
2005-03-08 00:15:00,201.328,201.334,201.275,201.302,273000001.0
2005-03-08 00:20:00,201.289,201.301,201.154,201.158,248900000.0
2005-03-08 00:25:00,201.159,201.2,201.142,201.2,193500000.0
2005-03-08 00:30:00,201.197,201.218,201.17,201.196,168900000.0
2005-03-08 00:35:00,201.183,201.227,201.162,201.183,199299999.0
2005-03-08 00:40:00,201.199,201.27,201.17,201.232,263099999.0
2005-03-08 00:45:00,201.255,201.349,201.247,201.293,251200001.0
2005-03-08 00:50:00,201.34,201.373,201.289,201.291,229600000.0
2005-03-08 00:55:00,201.301,201.336,201.285,201.336,205100001.0
2005-03-08 01:00:00,201.314,201.356,201.286,201.348,221700001.0
2005-03-08 01:05:00,201.328,201.366,201.32,201.343,191900001.0
2005-03-08 01:10:00,201.33,201.372,201.295,201.295,289699999.0
2005-03-08 01:15:00,201.325,201.385,201.306,201.332,209700000.0
2005-03-08 01:20:00,201.306,201.329,201.269,201.276,289399999.0
2005-03-08 01:25:00,201.262,201.283,201.219,201.248,206600000.0
2005-03-08 01:30:00,201.228,201.312,201.216,201.289,215999998.0
2005-03-08 01:35:00,201.328,201.341,201.253,201.253,176400000.0
2005-03-08 01:40:00,201.259,201.281,201.19,201.197,168600000.0
2005-03-08 01:45:00,201.229,201.251,201.182,201.234,225299999.0
2005-03-08 01:50:00,201.218,201.247,201.145,201.238,216999998.0
2005-03-08 01:55:00,201.216,201.226,201.179,201.206,191700000.0
2005-03-08 02:00:00,201.179,201.255,201.155,201.246,306499999.0
2005-03-08 02:05:00,201.26,201.284,201.245,201.276,236600001.0
2005-03-08 02:10:00,201.274,201.37,201.246,201.37,312200001.0
2005-03-08 02:15:00,201.344,201.399,201.336,201.374,216300000.0
2005-03-08 02:20:00,201.364,201.38,201.286,201.329,210100001.0
2005-03-08 02:25:00,201.337,201.347,201.28,201.335,211600000.0
2005-03-08 02:30:00,201.304,201.359,201.265,201.268,267499999.0
2005-03-08 02:35:00,201.264,201.264,201.155,201.163,266900001.0
2005-03-08 02:40:00,201.156,201.229,201.135,201.22,291499999.0
2005-03-08 02:45:00,201.21,201.256,201.189,201.191,205700000.0
2005-03-08 02:50:00,201.174,201.224,201.165,201.186,192600001.0
2005-03-08 02:55:00,201.129,201.223,201.129,201.208,287700001.0
2005-03-08 03:00:00,201.191,201.279,201.18,201.221,290000000.0
2005-03-08 03:05:00,201.206,201.218,201.118,201.147,248900002.0
2005-03-08 03:10:00,201.143,201.143,201.09,201.12,192400001.0
2005-03-08 03:15:00,201.127,201.139,201.104,201.135,177400000.0
2005-03-08 03:20:00,201.103,201.157,201.09,201.113,282700002.0
2005-03-08 03:25:00,201.115,201.176,201.106,201.153,224800000.0
2005-03-08 03:30:00,201.106,201.178,201.042,201.066,212400000.0
2005-03-08 03:35:00,201.091,201.126,201.028,201.11,211600000.0
2005-03-08 03:40:00,201.096,201.111,201.044,201.081,295200000.0
2005-03-08 03:45:00,201.089,201.105,201.039,201.057,269299999.0
2005-03-08 03:50:00,201.052,201.098,201.018,201.098,204100000.0
2005-03-08 03:55:00,201.106,201.108,201.068,201.1,221000000.0
2005-03-08 04:00:00,201.078,201.126,201.059,201.069,275200002.0
2005-03-08 04:05:00,201.057,201.103,201.043,201.089,245099999.0
2005-03-08 04:10:00,201.085,201.089,201.034,201.057,224099999.0
2005-03-08 04:15:00,201.049,201.072,200.943,200.966,293100001.0
2005-03-08 04:20:00,200.913,200.976,200.84,200.971,222200000.0
2005-03-08 04:25:00,200.936,201.022,200.936,201.0,243000001.0
2005-03-08 04:30:00,201.007,201.049,200.95,201.027,199400001.0
2005-03-08 04:35:00,200.996,201.063,200.96,201.063,227800000.0
2005-03-08 04:40:00,201.03,201.076,201.003,201.045,293700002.0
2005-03-08 04:45:00,201.055,201.083,201.027,201.075,210600000.0
2005-03-08 04:50:00,201.058,201.081,201.019,201.041,306299998.0
2005-03-08 04:55:00,201.028,201.059,201.007,201.032,208800001.0
2005-03-08 05:00:00,201.029,201.057,200.983,201.029,245999999.0
2005-03-08 05:05:00,201.033,201.038,200.954,201.025,229700001.0
2005-03-08 05:10:00,201.013,201.057,200.996,201.003,204200000.0
2005-03-08 05:15:00,201.004,201.043,200.97,200.97,232700000.0
2005-03-08 05:20:00,200.975,201.038,200.967,200.999,250500001.0
2005-03-08 05:25:00,200.993,201.034,200.957,201.014,212300000.0
2005-03-08 05:30:00,200.997,201.025,200.96,200.995,226499999.0
2005-03-08 05:35:00,201.011,201.058,200.978,201.026,223400001.0
2005-03-08 05:40:00,201.072,201.079,201.027,201.05,264900000.0
2005-03-08 05:45:00,201.064,201.084,201.027,201.075,208400000.0
2005-03-08 05:50:00,201.049,201.076,201.013,201.049,219800000.0
2005-03-08 05:55:00,201.045,201.091,200.998,201.074,223500001.0
2005-03-08 06:00:00,201.069,201.085,201.024,201.066,312699998.0
2005-03-08 06:05:00,201.061,201.09,201.043,201.077,256099999.0
2005-03-08 06:10:00,201.071,201.103,201.051,201.096,231700001.0
2005-03-08 06:15:00,201.117,201.122,201.054,201.06,279599999.0
2005-03-08 06:20:00,201.081,201.123,201.045,201.123,209000001.0
2005-03-08 06:25:00,201.101,201.159,201.07,201.12,284499999.0
2005-03-08 06:30:00,201.101,201.159,201.091,201.142,299900000.0
2005-03-08 06:35:00,201.126,201.163,201.068,201.088,188499998.0
2005-03-08 06:40:00,201.083,201.209,201.073,201.188,304000000.0
2005-03-08 06:45:00,201.183,201.248,201.144,201.194,268900001.0
2005-03-08 06:50:00,201.198,201.228,201.173,201.191,258200000.0
2005-03-08 06:55:00,201.199,201.25,201.161,201.242,184700001.0
2005-03-08 07:00:00,201.228,201.258,201.185,201.209,187700001.0
2005-03-08 07:05:00,201.199,201.228,201.18,201.208,235400000.0
2005-03-08 07:10:00,201.228,201.228,201.121,201.187,288399999.0
2005-03-08 07:15:00,201.17,201.205,201.133,201.19,197200001.0
2005-03-08 07:20:00,201.144,201.214,201.144,201.174,159899999.0
2005-03-08 07:25:00,201.167,201.225,201.157,201.219,367300000.0
2005-03-08 07:30:00,201.21,201.246,201.189,201.189,238100001.0
2005-03-08 07:35:00,201.186,201.241,201.173,201.2,229500001.0
2005-03-08 07:40:00,201.207,201.23,201.16,201.199,240300000.0
2005-03-08 07:45:00,201.191,201.236,201.182,201.201,298600000.0
2005-03-08 07:50:00,201.224,201.23,201.163,201.197,387700002.0
2005-03-08 07:55:00,201.183,201.207,201.039,201.044,266300001.0
2005-03-08 08:00:00,201.07,201.235,201.07,201.177,279299997.0
2005-03-08 08:05:00,201.183,201.29,201.164,201.277,219200000.0
2005-03-08 08:10:00,201.268,201.306,201.228,201.255,286800001.0
2005-03-08 08:15:00,201.243,201.324,201.24,201.324,190600002.0
2005-03-08 08:20:00,201.324,201.328,201.232,201.248,236200000.0
2005-03-08 08:25:00,201.234,201.266,201.184,201.233,200300002.0
2005-03-08 08:30:00,201.23,201.248,201.176,201.213,340000000.0
2005-03-08 08:35:00,201.21,201.235,201.14,201.159,342899996.0
2005-03-08 08:40:00,201.179,201.24,201.16,201.213,274600001.0
2005-03-08 08:45:00,201.204,201.244,201.126,201.149,198700001.0
2005-03-08 08:50:00,201.163,201.245,201.163,201.217,229600001.0
2005-03-08 08:55:00,201.216,201.218,201.12,201.16,314799999.0
2005-03-08 09:00:00,201.185,201.213,201.143,201.151,316600000.0
2005-03-08 09:05:00,201.141,201.15,200.963,201.004,241400002.0
2005-03-08 09:10:00,201.046,201.046,200.972,200.972,221799999.0
2005-03-08 09:15:00,200.987,201.038,200.939,200.972,241399998.0
2005-03-08 09:20:00,201.047,201.133,201.041,201.113,262699999.0
2005-03-08 09:25:00,201.137,201.144,201.055,201.055,342600001.0
2005-03-08 09:30:00,201.028,201.049,200.988,200.988,257799999.0
2005-03-08 09:35:00,200.981,201.06,200.929,201.047,250000000.0
2005-03-08 09:40:00,201.062,201.078,200.965,201.009,240600001.0
2005-03-08 09:45:00,201.049,201.157,201.003,201.094,278300004.0
2005-03-08 09:50:00,201.111,201.164,201.097,201.129,262800000.0
2005-03-08 09:55:00,201.159,201.256,201.126,201.21,227600000.0
2005-03-08 10:00:00,201.208,201.266,201.171,201.248,227500000.0
2005-03-08 10:05:00,201.239,201.331,201.232,201.289,287699999.0
2005-03-08 10:10:00,201.289,201.316,201.198,201.217,220100000.0
2005-03-08 10:15:00,201.228,201.271,201.147,201.195,296999998.0
2005-03-08 10:20:00,201.196,201.346,201.175,201.33,332500003.0
2005-03-08 10:25:00,201.311,201.321,201.157,201.172,217000000.0
2005-03-08 10:30:00,201.165,201.206,201.123,201.155,217499999.0
2005-03-08 10:35:00,201.168,201.277,201.158,201.261,326700001.0
2005-03-08 10:40:00,201.254,201.318,201.211,201.263,320400001.0
2005-03-08 10:45:00,201.28,201.3,201.228,201.285,234100001.0
2005-03-08 10:50:00,201.274,201.4,201.272,201.344,288500001.0
2005-03-08 10:55:00,201.353,201.453,201.333,201.434,300400002.0
2005-03-08 11:00:00,201.442,201.442,201.335,201.365,187700001.0
2005-03-08 11:05:00,201.326,201.415,201.326,201.382,289999999.0
2005-03-08 11:10:00,201.399,201.511,201.388,201.511,256400001.0
2005-03-08 11:15:00,201.518,201.531,201.449,201.485,312100000.0
2005-03-08 11:20:00,201.482,201.524,201.466,201.478,184300000.0
2005-03-08 11:25:00,201.469,201.469,201.311,201.321,159700001.0
2005-03-08 11:30:00,201.311,201.402,201.305,201.402,234200000.0
2005-03-08 11:35:00,201.404,201.59,201.402,201.548,254100001.0
2005-03-08 11:40:00,201.524,201.569,201.513,201.557,307500002.0
2005-03-08 11:45:00,201.582,201.601,201.523,201.576,225600001.0
2005-03-08 11:50:00,201.567,201.63,201.559,201.61,299900000.0
2005-03-08 11:55:00,201.613,201.673,201.575,201.596,225300001.0
2005-03-08 12:00:00,201.629,201.629,201.509,201.513,271200001.0
2005-03-08 12:05:00,201.53,201.644,201.529,201.567,252999999.0
2005-03-08 12:10:00,201.58,201.622,201.531,201.606,287500001.0
2005-03-08 12:15:00,201.598,201.663,201.577,201.619,214599999.0
2005-03-08 12:20:00,201.626,201.65,201.548,201.641,252199999.0
2005-03-08 12:25:00,201.64,201.664,201.6,201.617,215499999.0
2005-03-08 12:30:00,201.608,201.728,201.607,201.672,226899999.0
2005-03-08 12:35:00,201.694,201.738,201.656,201.66,285899999.0
2005-03-08 12:40:00,201.662,201.662,201.514,201.529,248700001.0
2005-03-08 12:45:00,201.533,201.595,201.52,201.545,261399999.0
2005-03-08 12:50:00,201.583,201.667,201.55,201.667,276099999.0
2005-03-08 12:55:00,201.659,201.683,201.617,201.634,282799999.0
2005-03-08 13:00:00,201.621,201.828,201.621,201.828,255800001.0
2005-03-08 13:05:00,201.843,201.935,201.773,201.92,291099999.0
2005-03-08 13:10:00,201.945,201.971,201.862,201.92,241699998.0
2005-03-08 13:15:00,201.922,201.936,201.86,201.888,297399999.0
2005-03-08 13:20:00,201.909,201.92,201.852,201.896,278700001.0
2005-03-08 13:25:00,201.9,201.911,201.848,201.882,223700002.0
2005-03-08 13:30:00,201.872,201.925,201.837,201.911,323800001.0
2005-03-08 13:35:00,201.898,201.961,201.888,201.96,197900000.0
2005-03-08 13:40:00,201.951,202.0,201.936,201.963,314500001.0
2005-03-08 13:45:00,201.948,202.014,201.919,201.947,199100000.0
2005-03-08 13:50:00,201.926,201.967,201.85,201.874,208700000.0
2005-03-08 13:55:00,201.887,201.895,201.798,201.86,197000001.0
2005-03-08 14:00:00,201.847,201.892,201.804,201.877,233400000.0
2005-03-08 14:05:00,201.866,201.884,201.819,201.837,228999997.0
2005-03-08 14:10:00,201.834,201.874,201.798,201.841,261600000.0
2005-03-08 14:15:00,201.831,201.866,201.808,201.838,243700001.0
2005-03-08 14:20:00,201.818,201.924,201.818,201.859,258199999.0
2005-03-08 14:25:00,201.886,201.945,201.83,201.884,328600000.0
2005-03-08 14:30:00,201.898,201.915,201.812,201.835,313000000.0
2005-03-08 14:35:00,201.866,201.889,201.835,201.875,218199999.0
2005-03-08 14:40:00,201.869,201.891,201.788,201.832,268600001.0
2005-03-08 14:45:00,201.837,201.843,201.698,201.753,240799998.0
2005-03-08 14:50:00,201.691,201.751,201.685,201.736,324400002.0
2005-03-08 14:55:00,201.73,201.864,201.7,201.864,326999999.0
2005-03-08 15:00:00,201.867,201.867,201.801,201.823,244999998.0
2005-03-08 15:05:00,201.789,201.793,201.676,201.685,223900000.0
2005-03-08 15:10:00,201.708,201.738,201.639,201.642,224999999.0
2005-03-08 15:15:00,201.624,201.723,201.6,201.695,245500001.0
2005-03-08 15:20:00,201.712,201.724,201.639,201.689,217000000.0
2005-03-08 15:25:00,201.7,201.701,201.62,201.64,284599997.0
2005-03-08 15:30:00,201.63,201.646,201.485,201.522,273600001.0
2005-03-08 15:35:00,201.521,201.536,201.433,201.492,254300002.0
2005-03-08 15:40:00,201.504,201.565,201.434,201.434,280599998.0
2005-03-08 15:45:00,201.415,201.518,201.415,201.464,249100001.0
2005-03-08 15:50:00,201.451,201.495,201.364,201.384,233200000.0
2005-03-08 15:55:00,201.384,201.454,201.338,201.372,247799999.0
2005-03-08 16:00:00,201.347,201.394,201.289,201.363,264500000.0
2005-03-08 16:05:00,201.347,201.447,201.324,201.431,191800000.0
2005-03-08 16:10:00,201.403,201.447,201.361,201.414,220499999.0
2005-03-08 16:15:00,201.42,201.458,201.347,201.397,282700001.0
2005-03-08 16:20:00,201.415,201.525,201.401,201.515,252500001.0
2005-03-08 16:25:00,201.539,201.57,201.441,201.497,208399999.0
2005-03-08 16:30:00,201.502,201.514,201.402,201.441,302199997.0
2005-03-08 16:35:00,201.437,201.506,201.402,201.423,277699999.0
2005-03-08 16:40:00,201.384,201.462,201.353,201.394,257400002.0
2005-03-08 16:45:00,201.403,201.428,201.307,201.348,205300000.0
2005-03-08 16:50:00,201.343,201.448,201.34,201.417,265200001.0
2005-03-08 16:55:00,201.381,201.692,201.381,201.606,270900003.0
2005-03-08 17:00:00,201.581,201.719,201.545,201.675,226400001.0
2005-03-08 17:05:00,201.675,201.705,201.567,201.629,276500000.0
2005-03-08 17:10:00,201.64,201.721,201.635,201.675,226799999.0
2005-03-08 17:15:00,201.658,201.76,201.625,201.709,299200000.0
2005-03-08 17:20:00,201.712,201.761,201.665,201.718,159499999.0
2005-03-08 17:25:00,201.704,201.719,201.616,201.631,216200002.0
2005-03-08 17:30:00,201.633,201.698,201.61,201.684,214999999.0
2005-03-08 17:35:00,201.656,201.688,201.633,201.675,304700004.0
2005-03-08 17:40:00,201.664,201.74,201.653,201.738,331299998.0
2005-03-08 17:45:00,201.72,201.726,201.635,201.652,189400000.0
2005-03-08 17:50:00,201.653,201.846,201.627,201.743,254899998.0
2005-03-08 17:55:00,201.761,201.825,201.751,201.773,275600001.0
2005-03-08 18:00:00,201.792,201.849,201.725,201.824,2376300001.0
2005-03-08 18:05:00,201.849,201.859,201.79,201.813,3189600007.0
2005-03-08 18:10:00,201.814,201.86,201.739,201.788,2324599996.0
2005-03-08 18:15:00,201.782,201.824,201.634,201.712,2595100007.0
2005-03-08 18:20:00,201.697,201.697,201.568,201.603,2855200006.0
2005-03-08 18:25:00,201.61,201.657,201.488,201.648,2161499998.0
2005-03-08 18:30:00,201.638,201.75,201.582,201.705,2016799999.0
2005-03-08 18:35:00,201.689,201.738,201.665,201.695,1182999998.0
2005-03-08 18:40:00,201.68,201.704,201.543,201.557,1175000005.0
2005-03-08 18:45:00,201.567,201.673,201.521,201.603,774400002.0
2005-03-08 18:50:00,201.607,201.62,201.522,201.61,1178000002.0
2005-03-08 18:55:00,201.617,201.659,201.584,201.627,1165200000.0
2005-03-08 19:00:00,201.62,201.706,201.6,201.63,807199999.0
2005-03-08 19:05:00,201.638,201.725,201.627,201.662,1339599999.0
2005-03-08 19:10:00,201.699,201.823,201.685,201.808,756000003.0
2005-03-08 19:15:00,201.835,201.852,201.759,201.803,766900001.0
2005-03-08 19:20:00,201.783,201.846,201.757,201.794,941699998.0
2005-03-08 19:25:00,201.798,201.828,201.751,201.776,1242000000.0
2005-03-08 19:30:00,201.785,201.82,201.747,201.805,1182900001.0
2005-03-08 19:35:00,201.807,201.818,201.752,201.782,1036100002.0
2005-03-08 19:40:00,201.774,201.801,201.712,201.75,1023700000.0
2005-03-08 19:45:00,201.763,201.814,201.714,201.749,668599999.0
2005-03-08 19:50:00,201.74,201.781,201.706,201.775,745800004.0
2005-03-08 19:55:00,201.762,201.776,201.695,201.699,792399999.0
2005-03-08 20:00:00,201.722,201.773,201.692,201.718,566900002.0
2005-03-08 20:05:00,201.741,201.809,201.671,201.762,914500004.0
2005-03-08 20:10:00,201.777,201.821,201.741,201.76,1358100002.0
2005-03-08 20:15:00,201.775,201.828,201.727,201.78,938199997.0
2005-03-08 20:20:00,201.787,201.838,201.772,201.797,1012200000.0
2005-03-08 20:25:00,201.799,201.848,201.773,201.8,1775300001.0
2005-03-08 20:30:00,201.801,201.807,201.709,201.755,1768299995.0
2005-03-08 20:35:00,201.748,201.785,201.715,201.76,727400001.0
2005-03-08 20:40:00,201.763,201.793,201.705,201.754,1503299999.0
2005-03-08 20:45:00,201.757,201.775,201.683,201.732,1099600001.0
2005-03-08 20:50:00,201.725,201.762,201.699,201.727,1077699999.0
2005-03-08 20:55:00,201.708,201.799,201.689,201.735,1844499997.0
2005-03-08 21:00:00,201.725,201.766,201.67,201.761,1275200005.0
2005-03-08 21:05:00,201.77,201.78,201.663,201.723,601800000.0
2005-03-08 21:10:00,201.726,201.757,201.655,201.732,737500000.0
2005-03-08 21:15:00,201.755,201.865,201.755,201.863,987100000.0
2005-03-08 21:20:00,201.874,201.902,201.816,201.874,1119599999.0
2005-03-08 21:25:00,201.851,201.883,201.802,201.835,787499999.0
2005-03-08 21:30:00,201.833,201.852,201.775,201.847,541200000.0
2005-03-08 21:35:00,201.831,201.856,201.795,201.826,334799999.0
2005-03-08 21:40:00,201.825,201.847,201.753,201.839,575699998.0
2005-03-08 21:45:00,201.777,201.892,201.777,201.86,416200000.0
2005-03-08 21:50:00,201.847,201.928,201.819,201.877,368300000.0
2005-03-08 21:55:00,201.89,201.984,201.848,201.915,414599999.0
2005-03-08 22:00:00,201.91,201.964,201.893,201.945,923299999.0
2005-03-08 22:05:00,201.928,201.972,201.877,201.966,252699999.0
2005-03-08 22:10:00,201.96,201.994,201.917,201.97,280300000.0
2005-03-08 22:15:00,202.003,202.024,201.916,201.929,647500003.0
2005-03-08 22:20:00,201.947,201.967,201.9,201.932,297500003.0
2005-03-08 22:25:00,201.924,201.93,201.86,201.883,719899998.0
2005-03-08 22:30:00,201.885,201.952,201.814,201.814,642199999.0
2005-03-08 22:35:00,201.876,201.92,201.818,201.818,306100000.0
2005-03-08 22:40:00,201.849,201.923,201.804,201.853,410199997.0
2005-03-08 22:45:00,201.832,201.921,201.832,201.898,372000001.0
2005-03-08 22:50:00,201.893,201.937,201.88,201.92,400899998.0
2005-03-08 22:55:00,201.935,201.978,201.889,201.91,316500000.0
2005-03-08 23:00:00,201.922,201.955,201.879,201.92,213000001.0
2005-03-08 23:05:00,201.9,201.938,201.865,201.895,164400000.0
2005-03-08 23:10:00,201.887,201.897,201.807,201.858,236100001.0
2005-03-08 23:15:00,201.885,201.893,201.794,201.871,165900000.0
2005-03-08 23:20:00,201.86,201.867,201.8,201.844,305200000.0
2005-03-08 23:25:00,201.844,201.906,201.799,201.809,227000002.0
2005-03-08 23:30:00,201.844,201.86,201.803,201.812,218199999.0
2005-03-08 23:35:00,201.799,201.849,201.751,201.783,270000001.0
2005-03-08 23:40:00,201.809,201.824,201.76,201.816,277199998.0
2005-03-08 23:45:00,201.817,201.885,201.771,201.864,204000000.0
2005-03-08 23:50:00,201.821,201.904,201.802,201.9,213199999.0
2005-03-08 23:55:00,201.917,201.94,201.864,201.889,173600000.0
2005-03-09 00:00:00,201.895,201.915,201.791,201.811,245799999.0
2005-03-09 00:05:00,201.804,201.879,201.756,201.879,241499998.0
2005-03-09 00:10:00,201.902,201.902,201.782,201.799,340900001.0
2005-03-09 00:15:00,201.819,201.942,201.816,201.887,289000000.0
2005-03-09 00:20:00,201.885,201.961,201.865,201.872,203000000.0
2005-03-09 00:25:00,201.84,201.925,201.804,201.923,257800001.0
2005-03-09 00:30:00,201.943,201.943,201.82,201.826,206800000.0
2005-03-09 00:35:00,201.792,201.839,201.787,201.832,279800001.0
2005-03-09 00:40:00,201.83,201.832,201.72,201.777,200199998.0
2005-03-09 00:45:00,201.768,201.776,201.659,201.705,217800000.0
2005-03-09 00:50:00,201.765,201.813,201.702,201.793,236099999.0
2005-03-09 00:55:00,201.781,201.798,201.708,201.708,312100002.0
2005-03-09 01:00:00,201.726,201.731,201.651,201.665,311900002.0
2005-03-09 01:05:00,201.653,201.678,201.614,201.63,197800001.0
2005-03-09 01:10:00,201.626,201.692,201.596,201.647,319200000.0
2005-03-09 01:15:00,201.673,201.698,201.638,201.656,219800002.0
2005-03-09 01:20:00,201.675,201.734,201.615,201.632,263200000.0
2005-03-09 01:25:00,201.583,201.641,201.558,201.635,256900001.0
2005-03-09 01:30:00,201.657,201.658,201.571,201.627,242500001.0
2005-03-09 01:35:00,201.608,201.637,201.556,201.612,191600002.0
2005-03-09 01:40:00,201.597,201.621,201.516,201.565,281100001.0
2005-03-09 01:45:00,201.57,201.666,201.541,201.666,228200000.0
2005-03-09 01:50:00,201.678,201.697,201.589,201.592,320800000.0
2005-03-09 01:55:00,201.561,201.651,201.548,201.613,286899998.0
2005-03-09 02:00:00,201.655,201.667,201.586,201.591,297599997.0
2005-03-09 02:05:00,201.643,201.695,201.616,201.659,299100001.0
2005-03-09 02:10:00,201.662,201.665,201.481,201.527,298399999.0
2005-03-09 02:15:00,201.515,201.586,201.493,201.527,192799999.0
2005-03-09 02:20:00,201.566,201.638,201.511,201.638,202199999.0
2005-03-09 02:25:00,201.665,201.669,201.596,201.631,207800000.0
2005-03-09 02:30:00,201.603,201.645,201.595,201.603,333000001.0
2005-03-09 02:35:00,201.609,201.636,201.568,201.614,234600000.0
2005-03-09 02:40:00,201.584,201.666,201.577,201.636,277300000.0
2005-03-09 02:45:00,201.65,201.663,201.598,201.633,253700002.0
2005-03-09 02:50:00,201.628,201.686,201.6,201.674,251999998.0
2005-03-09 02:55:00,201.661,201.703,201.626,201.68,281099999.0
2005-03-09 03:00:00,201.671,201.81,201.645,201.81,286300000.0
2005-03-09 03:05:00,201.804,201.811,201.728,201.748,207100000.0
2005-03-09 03:10:00,201.759,201.8,201.699,201.727,290200001.0
2005-03-09 03:15:00,201.734,201.736,201.643,201.675,233100000.0
2005-03-09 03:20:00,201.678,201.755,201.678,201.744,294200000.0
2005-03-09 03:25:00,201.733,201.787,201.677,201.763,235400000.0
2005-03-09 03:30:00,201.773,201.861,201.735,201.735,241700000.0
2005-03-09 03:35:00,201.731,201.781,201.715,201.75,235699999.0
2005-03-09 03:40:00,201.756,201.791,201.734,201.758,261300001.0
2005-03-09 03:45:00,201.718,201.796,201.702,201.755,219000001.0
2005-03-09 03:50:00,201.745,201.777,201.725,201.753,188900000.0
2005-03-09 03:55:00,201.747,201.75,201.644,201.644,288900000.0
2005-03-09 04:00:00,201.673,201.734,201.673,201.72,228199999.0
2005-03-09 04:05:00,201.742,201.746,201.683,201.703,271200000.0
2005-03-09 04:10:00,201.736,201.783,201.713,201.767,288699999.0
2005-03-09 04:15:00,201.751,201.765,201.696,201.762,323800000.0
2005-03-09 04:20:00,201.77,201.82,201.76,201.807,207800000.0
2005-03-09 04:25:00,201.777,201.816,201.714,201.805,218199999.0
2005-03-09 04:30:00,201.824,201.87,201.772,201.861,303200000.0
2005-03-09 04:35:00,201.878,201.901,201.811,201.885,204300002.0
2005-03-09 04:40:00,201.907,201.907,201.782,201.808,232000001.0
2005-03-09 04:45:00,201.77,201.81,201.758,201.77,225600000.0
2005-03-09 04:50:00,201.781,201.781,201.723,201.742,286600000.0
2005-03-09 04:55:00,201.759,201.759,201.658,201.685,239600001.0
2005-03-09 05:00:00,201.657,201.724,201.651,201.724,189100000.0
2005-03-09 05:05:00,201.722,201.745,201.646,201.743,273900002.0
2005-03-09 05:10:00,201.744,201.752,201.698,201.738,289500000.0
2005-03-09 05:15:00,201.745,201.748,201.677,201.687,240800001.0
2005-03-09 05:20:00,201.714,201.737,201.658,201.658,299199998.0
2005-03-09 05:25:00,201.68,201.727,201.648,201.72,220999999.0
2005-03-09 05:30:00,201.73,201.74,201.69,201.718,270000001.0
2005-03-09 05:35:00,201.716,201.744,201.645,201.719,190200000.0
2005-03-09 05:40:00,201.732,201.751,201.669,201.715,254099997.0
2005-03-09 05:45:00,201.726,201.76,201.676,201.735,265100001.0
2005-03-09 05:50:00,201.726,201.766,201.72,201.724,240799999.0
2005-03-09 05:55:00,201.76,201.797,201.714,201.746,264000002.0
2005-03-09 06:00:00,201.751,201.786,201.73,201.767,236799999.0
2005-03-09 06:05:00,201.774,201.788,201.72,201.777,303800001.0
2005-03-09 06:10:00,201.765,201.81,201.734,201.78,269599997.0
2005-03-09 06:15:00,201.782,201.784,201.692,201.746,217299999.0
2005-03-09 06:20:00,201.741,201.845,201.729,201.835,263100000.0
2005-03-09 06:25:00,201.838,201.84,201.777,201.815,204000000.0
2005-03-09 06:30:00,201.801,201.843,201.766,201.815,266800000.0
2005-03-09 06:35:00,201.825,201.829,201.678,201.681,264100003.0
2005-03-09 06:40:00,201.7,201.748,201.687,201.742,272099999.0
2005-03-09 06:45:00,201.746,201.746,201.609,201.609,245000000.0
2005-03-09 06:50:00,201.627,201.669,201.608,201.611,331600001.0
2005-03-09 06:55:00,201.63,201.687,201.583,201.661,273299999.0
2005-03-09 07:00:00,201.629,201.719,201.628,201.677,270500000.0
2005-03-09 07:05:00,201.663,201.699,201.65,201.668,270099999.0
2005-03-09 07:10:00,201.652,201.694,201.607,201.665,208299999.0
2005-03-09 07:15:00,201.659,201.726,201.631,201.706,211300000.0
2005-03-09 07:20:00,201.691,201.758,201.677,201.744,316800000.0
2005-03-09 07:25:00,201.729,201.753,201.673,201.728,309300000.0
2005-03-09 07:30:00,201.725,201.759,201.699,201.755,272199998.0
2005-03-09 07:35:00,201.733,201.784,201.698,201.738,266100000.0
2005-03-09 07:40:00,201.745,201.769,201.676,201.741,191200000.0
2005-03-09 07:45:00,201.734,201.824,201.731,201.79,285299998.0
2005-03-09 07:50:00,201.781,201.784,201.693,201.711,255600000.0
2005-03-09 07:55:00,201.72,201.75,201.675,201.737,275499999.0
2005-03-09 08:00:00,201.74,201.755,201.669,201.723,267000003.0
2005-03-09 08:05:00,201.726,201.795,201.711,201.77,207700000.0
2005-03-09 08:10:00,201.79,201.826,201.755,201.805,241600000.0
2005-03-09 08:15:00,201.788,201.81,201.742,201.767,244500000.0
2005-03-09 08:20:00,201.776,201.78,201.714,201.726,278400001.0
2005-03-09 08:25:00,201.715,201.773,201.7,201.763,301400002.0
2005-03-09 08:30:00,201.784,201.792,201.731,201.765,289099999.0
2005-03-09 08:35:00,201.759,201.792,201.704,201.714,270499999.0
2005-03-09 08:40:00,201.735,201.773,201.726,201.734,251599999.0
2005-03-09 08:45:00,201.71,201.778,201.674,201.77,238199999.0
2005-03-09 08:50:00,201.764,201.765,201.693,201.709,254999999.0
2005-03-09 08:55:00,201.707,201.726,201.644,201.691,360099998.0
2005-03-09 09:00:00,201.692,201.757,201.67,201.745,314400002.0
2005-03-09 09:05:00,201.747,201.756,201.699,201.71,220699998.0
2005-03-09 09:10:00,201.728,201.769,201.725,201.743,193000000.0
2005-03-09 09:15:00,201.763,201.763,201.669,201.703,242100000.0
2005-03-09 09:20:00,201.71,201.736,201.662,201.691,262100001.0
2005-03-09 09:25:00,201.681,201.718,201.641,201.685,292900000.0
2005-03-09 09:30:00,201.69,201.743,201.635,201.705,270999998.0
2005-03-09 09:35:00,201.717,201.749,201.642,201.649,247600000.0
2005-03-09 09:40:00,201.663,201.794,201.653,201.78,283499999.0
2005-03-09 09:45:00,201.779,201.854,201.774,201.808,258600001.0
2005-03-09 09:50:00,201.838,201.867,201.77,201.77,255100000.0
2005-03-09 09:55:00,201.774,201.852,201.747,201.852,208000000.0
2005-03-09 10:00:00,201.81,201.832,201.723,201.808,300000001.0
2005-03-09 10:05:00,201.809,201.814,201.705,201.725,227900002.0
2005-03-09 10:10:00,201.741,201.762,201.649,201.715,295199999.0
2005-03-09 10:15:00,201.725,201.796,201.712,201.757,273999999.0
2005-03-09 10:20:00,201.758,201.852,201.717,201.842,237200001.0
2005-03-09 10:25:00,201.831,201.88,201.789,201.832,322100000.0
2005-03-09 10:30:00,201.797,201.893,201.726,201.844,235600001.0
2005-03-09 10:35:00,201.838,201.861,201.688,201.78,308099998.0
2005-03-09 10:40:00,201.732,201.77,201.609,201.628,233600003.0
2005-03-09 10:45:00,201.621,201.665,201.591,201.612,295800001.0
2005-03-09 10:50:00,201.595,201.683,201.486,201.501,259700000.0
2005-03-09 10:55:00,201.487,201.573,201.464,201.547,234099998.0
2005-03-09 11:00:00,201.548,201.598,201.508,201.598,281399997.0
2005-03-09 11:05:00,201.617,201.633,201.52,201.526,219200000.0
2005-03-09 11:10:00,201.496,201.52,201.425,201.515,276400000.0
2005-03-09 11:15:00,201.51,201.51,201.376,201.44,384900000.0
2005-03-09 11:20:00,201.449,201.471,201.218,201.227,254200000.0
2005-03-09 11:25:00,201.211,201.23,201.129,201.166,312800002.0
2005-03-09 11:30:00,201.119,201.259,201.007,201.087,235200001.0
2005-03-09 11:35:00,201.094,201.202,201.086,201.12,291599997.0
2005-03-09 11:40:00,201.096,201.119,200.922,200.922,241199999.0
2005-03-09 11:45:00,200.887,200.931,200.618,200.656,236200002.0
2005-03-09 11:50:00,200.646,200.706,200.56,200.706,308500001.0
2005-03-09 11:55:00,200.694,200.749,200.654,200.709,221800000.0
2005-03-09 12:00:00,200.683,200.688,200.547,200.623,300299999.0
2005-03-09 12:05:00,200.63,200.63,200.539,200.547,269300000.0
2005-03-09 12:10:00,200.559,200.655,200.54,200.573,248799999.0
2005-03-09 12:15:00,200.573,200.604,200.432,200.433,280200001.0
2005-03-09 12:20:00,200.436,200.583,200.428,200.559,287400001.0
2005-03-09 12:25:00,200.562,200.574,200.466,200.482,225400000.0
2005-03-09 12:30:00,200.461,200.537,200.454,200.466,227699999.0
2005-03-09 12:35:00,200.451,200.478,200.387,200.419,401099998.0
2005-03-09 12:40:00,200.412,200.412,200.271,200.314,223000000.0
2005-03-09 12:45:00,200.298,200.343,200.108,200.137,308300001.0
2005-03-09 12:50:00,200.158,200.198,200.016,200.182,253399997.0
2005-03-09 12:55:00,200.179,200.253,200.105,200.231,256800000.0
2005-03-09 13:00:00,200.228,200.326,200.2,200.315,311800000.0
2005-03-09 13:05:00,200.33,200.355,200.248,200.258,281200002.0
2005-03-09 13:10:00,200.224,200.254,200.173,200.244,230200000.0
2005-03-09 13:15:00,200.247,200.321,200.164,200.31,270799999.0
2005-03-09 13:20:00,200.34,200.34,200.231,200.291,232299999.0
2005-03-09 13:25:00,200.264,200.365,200.258,200.35,268100002.0
2005-03-09 13:30:00,200.371,200.371,200.101,200.11,375000000.0
2005-03-09 13:35:00,200.117,200.212,200.068,200.144,307099998.0
2005-03-09 13:40:00,200.138,200.284,200.138,200.284,254100000.0
2005-03-09 13:45:00,200.252,200.338,200.239,200.262,250399998.0
2005-03-09 13:50:00,200.265,200.295,200.217,200.234,251899999.0
2005-03-09 13:55:00,200.215,200.266,200.132,200.136,278099999.0
2005-03-09 14:00:00,200.137,200.306,200.101,200.297,244000001.0
2005-03-09 14:05:00,200.288,200.343,200.158,200.173,360600000.0
2005-03-09 14:10:00,200.196,200.207,200.058,200.111,257499998.0
2005-03-09 14:15:00,200.095,200.196,200.055,200.196,265499998.0
2005-03-09 14:20:00,200.174,200.218,200.12,200.176,247800001.0
2005-03-09 14:25:00,200.166,200.217,200.089,200.161,210800000.0
2005-03-09 14:30:00,200.139,200.224,200.116,200.166,236000000.0
2005-03-09 14:35:00,200.186,200.426,200.166,200.426,274400001.0
2005-03-09 14:40:00,200.465,200.472,200.335,200.39,296700000.0
2005-03-09 14:45:00,200.355,200.365,200.288,200.322,309600000.0
2005-03-09 14:50:00,200.324,200.532,200.292,200.511,279900000.0
2005-03-09 14:55:00,200.482,200.502,200.426,200.47,327900000.0
2005-03-09 15:00:00,200.461,200.521,200.397,200.453,185300000.0
2005-03-09 15:05:00,200.443,200.505,200.422,200.491,244500000.0
2005-03-09 15:10:00,200.48,200.546,200.387,200.546,263400000.0
2005-03-09 15:15:00,200.546,200.555,200.462,200.478,238300000.0
2005-03-09 15:20:00,200.459,200.485,200.364,200.381,214999999.0
2005-03-09 15:25:00,200.394,200.44,200.321,200.322,212099999.0
2005-03-09 15:30:00,200.332,200.343,200.22,200.28,306000000.0
2005-03-09 15:35:00,200.311,200.317,200.241,200.266,181500000.0
2005-03-09 15:40:00,200.287,200.355,200.254,200.351,246800000.0
2005-03-09 15:45:00,200.347,200.416,200.307,200.402,296400001.0
2005-03-09 15:50:00,200.382,200.386,200.26,200.277,218300000.0
2005-03-09 15:55:00,200.28,200.3,200.234,200.256,202999999.0
2005-03-09 16:00:00,200.29,200.29,200.175,200.208,219499999.0
2005-03-09 16:05:00,200.222,200.266,200.151,200.219,252600002.0
2005-03-09 16:10:00,200.219,200.285,200.18,200.213,266100001.0
2005-03-09 16:15:00,200.19,200.226,200.124,200.168,243299999.0
2005-03-09 16:20:00,200.16,200.189,200.13,200.13,272400000.0
2005-03-09 16:25:00,200.142,200.155,200.064,200.064,171999999.0
2005-03-09 16:30:00,200.036,200.107,200.014,200.022,309499999.0
2005-03-09 16:35:00,200.016,200.038,199.773,199.828,260299999.0
2005-03-09 16:40:00,199.773,199.846,199.699,199.846,273300002.0
2005-03-09 16:45:00,199.831,199.875,199.763,199.778,333600000.0
2005-03-09 16:50:00,199.787,199.861,199.727,199.728,229700001.0
2005-03-09 16:55:00,199.714,199.759,199.598,199.754,359799997.0
2005-03-09 17:00:00,199.737,199.805,199.671,199.743,270199999.0
2005-03-09 17:05:00,199.739,199.805,199.711,199.745,223400001.0
2005-03-09 17:10:00,199.753,199.858,199.75,199.852,281499999.0
2005-03-09 17:15:00,199.851,199.942,199.82,199.925,282599999.0
2005-03-09 17:20:00,199.899,200.077,199.899,200.028,245600000.0
2005-03-09 17:25:00,200.02,200.046,199.976,200.013,233100000.0
2005-03-09 17:30:00,199.995,200.077,199.928,199.99,229999999.0
2005-03-09 17:35:00,199.991,200.025,199.948,200.011,287700001.0
2005-03-09 17:40:00,199.982,199.987,199.895,199.925,268699999.0
2005-03-09 17:45:00,199.894,199.894,199.811,199.85,263500000.0
2005-03-09 17:50:00,199.847,199.855,199.75,199.769,279800000.0
2005-03-09 17:55:00,199.706,199.706,199.591,199.625,307800000.0
2005-03-09 18:00:00,199.62,199.685,199.596,199.633,2627499994.0
2005-03-09 18:05:00,199.649,199.682,199.597,199.666,3264500000.0
2005-03-09 18:10:00,199.625,199.724,199.606,199.709,2162200001.0
2005-03-09 18:15:00,199.722,199.735,199.657,199.717,2420100005.0
2005-03-09 18:20:00,199.701,199.783,199.658,199.771,3069200004.0
2005-03-09 18:25:00,199.795,199.836,199.766,199.824,2183700005.0
2005-03-09 18:30:00,199.838,199.872,199.777,199.804,2148000005.0
2005-03-09 18:35:00,199.8,199.836,199.766,199.785,1245800003.0
2005-03-09 18:40:00,199.78,199.838,199.7,199.817,1353400004.0
2005-03-09 18:45:00,199.813,199.852,199.78,199.831,766300001.0
2005-03-09 18:50:00,199.85,199.929,199.822,199.874,1173500001.0
2005-03-09 18:55:00,199.885,199.971,199.848,199.948,1129900000.0
2005-03-09 19:00:00,199.912,199.963,199.854,199.931,886599999.0
2005-03-09 19:05:00,199.945,200.05,199.945,200.009,1479800004.0
2005-03-09 19:10:00,200.004,200.092,199.95,199.984,607700001.0
2005-03-09 19:15:00,200.008,200.181,199.974,200.101,977900004.0
2005-03-09 19:20:00,200.122,200.164,200.077,200.1,1105700005.0
2005-03-09 19:25:00,200.094,200.111,199.965,199.97,1007899998.0
2005-03-09 19:30:00,199.964,200.166,199.964,200.139,1172100003.0
2005-03-09 19:35:00,200.153,200.248,200.14,200.207,941400002.0
2005-03-09 19:40:00,200.22,200.258,200.162,200.185,1121500000.0
2005-03-09 19:45:00,200.216,200.31,199.821,199.867,610199999.0
2005-03-09 19:50:00,199.85,199.927,199.799,199.895,834500001.0
2005-03-09 19:55:00,199.906,199.928,199.833,199.86,913200000.0
2005-03-09 20:00:00,199.869,199.916,199.772,199.841,651399998.0
2005-03-09 20:05:00,199.829,199.931,199.787,199.883,825899999.0
2005-03-09 20:10:00,199.857,199.904,199.805,199.888,1215400006.0
2005-03-09 20:15:00,199.9,199.936,199.841,199.885,887600002.0
2005-03-09 20:20:00,199.881,199.967,199.84,199.943,958899997.0
2005-03-09 20:25:00,199.938,199.966,199.858,199.858,1701099996.0
2005-03-09 20:30:00,199.836,199.968,199.836,199.907,1613499998.0
2005-03-09 20:35:00,199.914,200.029,199.901,199.998,764499997.0
2005-03-09 20:40:00,200.01,200.046,199.931,200.036,1560700001.0
2005-03-09 20:45:00,200.043,200.065,199.977,200.019,1099700000.0
2005-03-09 20:50:00,200.02,200.07,199.988,200.057,992100002.0
2005-03-09 20:55:00,200.063,200.126,199.996,200.0,1581999998.0
2005-03-09 21:00:00,200.067,200.067,199.942,199.99,1541900004.0
2005-03-09 21:05:00,200.002,200.058,199.95,200.041,733399997.0
2005-03-09 21:10:00,200.035,200.129,200.018,200.105,774399999.0
2005-03-09 21:15:00,200.11,200.197,200.06,200.166,1070199999.0
2005-03-09 21:20:00,200.169,200.223,200.144,200.175,1127600001.0
2005-03-09 21:25:00,200.168,200.168,200.03,200.088,775900002.0
2005-03-09 21:30:00,200.092,200.125,199.997,200.019,642099996.0
2005-03-09 21:35:00,200.019,200.052,199.981,200.048,360799999.0
2005-03-09 21:40:00,200.029,200.086,200.006,200.07,489900002.0
2005-03-09 21:45:00,200.075,200.098,200.014,200.035,389700001.0
2005-03-09 21:50:00,200.021,200.13,200.007,200.117,318500000.0
2005-03-09 21:55:00,200.14,200.143,200.05,200.07,388499999.0
2005-03-09 22:00:00,200.052,200.163,200.021,200.163,773400001.0
2005-03-09 22:05:00,200.171,200.185,200.104,200.149,339600000.0
2005-03-09 22:10:00,200.173,200.18,200.084,200.111,363700000.0
2005-03-09 22:15:00,200.157,200.177,200.119,200.144,599399998.0
2005-03-09 22:20:00,200.141,200.251,200.128,200.244,282999999.0
2005-03-09 22:25:00,200.248,200.296,200.192,200.261,497300000.0
2005-03-09 22:30:00,200.268,200.31,200.207,200.231,779300003.0
2005-03-09 22:35:00,200.232,200.268,199.997,200.081,358300000.0
2005-03-09 22:40:00,200.055,200.112,200.026,200.072,428000000.0
2005-03-09 22:45:00,200.1,200.105,200.014,200.026,357600001.0
2005-03-09 22:50:00,200.005,200.059,199.887,199.955,425000000.0
2005-03-09 22:55:00,199.922,200.004,199.907,199.937,354500002.0
2005-03-09 23:00:00,199.912,200.012,199.891,199.995,255499999.0
2005-03-09 23:05:00,199.967,200.025,199.941,200.004,164800000.0
2005-03-09 23:10:00,200.004,200.034,199.962,200.027,347899999.0
2005-03-09 23:15:00,200.019,200.052,199.974,199.978,236399999.0
2005-03-09 23:20:00,199.957,200.001,199.918,199.918,224000003.0
2005-03-09 23:25:00,199.927,199.954,199.855,199.922,195099999.0
2005-03-09 23:30:00,199.915,200.047,199.893,200.024,186400000.0
2005-03-09 23:35:00,200.024,200.076,199.991,200.062,281400001.0
2005-03-09 23:40:00,200.055,200.092,200.024,200.08,251899998.0
2005-03-09 23:45:00,200.076,200.151,199.984,200.151,255900001.0
2005-03-09 23:50:00,200.158,200.161,200.106,200.144,219299999.0
2005-03-09 23:55:00,200.119,200.146,200.027,200.094,294499998.0
2005-03-10 00:00:00,200.065,200.152,200.008,200.108,215700000.0
2005-03-10 00:05:00,200.092,200.232,200.071,200.202,194300001.0
2005-03-10 00:10:00,200.187,200.206,200.097,200.108,263600000.0
2005-03-10 00:15:00,200.126,200.223,200.119,200.189,247100003.0
2005-03-10 00:20:00,200.207,200.219,200.118,200.171,222700001.0
2005-03-10 00:25:00,200.162,200.173,200.097,200.128,246099999.0
2005-03-10 00:30:00,200.133,200.197,200.096,200.142,293900001.0
2005-03-10 00:35:00,200.144,200.234,200.13,200.196,265000001.0
2005-03-10 00:40:00,200.187,200.215,200.085,200.175,190200001.0
2005-03-10 00:45:00,200.17,200.199,200.097,200.177,208099999.0
2005-03-10 00:50:00,200.215,200.235,200.135,200.135,244500000.0
2005-03-10 00:55:00,200.185,200.206,200.043,200.113,266500000.0
2005-03-10 01:00:00,200.147,200.147,200.032,200.04,282000001.0
2005-03-10 01:05:00,200.027,200.066,199.933,199.968,330699999.0
2005-03-10 01:10:00,199.98,200.042,199.955,200.023,282900000.0
2005-03-10 01:15:00,200.031,200.09,199.98,200.08,254999999.0
2005-03-10 01:20:00,200.073,200.149,199.99,200.082,281199999.0
2005-03-10 01:25:00,200.061,200.121,200.045,200.077,241100001.0
2005-03-10 01:30:00,200.09,200.172,200.034,200.121,186400002.0
2005-03-10 01:35:00,200.128,200.145,200.055,200.107,250100001.0
2005-03-10 01:40:00,200.126,200.205,200.104,200.15,226400001.0
2005-03-10 01:45:00,200.137,200.137,200.047,200.079,297700000.0
2005-03-10 01:50:00,200.069,200.077,199.956,199.997,265199999.0
2005-03-10 01:55:00,199.978,199.996,199.895,199.901,201000000.0
2005-03-10 02:00:00,199.903,199.971,199.903,199.94,188199999.0
2005-03-10 02:05:00,199.928,199.964,199.87,199.92,206699999.0
2005-03-10 02:10:00,199.922,200.018,199.894,200.01,224400000.0
2005-03-10 02:15:00,200.047,200.125,199.976,200.109,213399999.0
2005-03-10 02:20:00,200.09,200.127,200.053,200.127,253100001.0
2005-03-10 02:25:00,200.167,200.172,200.087,200.142,223499999.0
2005-03-10 02:30:00,200.167,200.203,200.113,200.122,232500001.0
2005-03-10 02:35:00,200.103,200.134,200.06,200.061,290900001.0
2005-03-10 02:40:00,200.102,200.135,200.07,200.122,333499999.0
2005-03-10 02:45:00,200.103,200.185,200.078,200.159,278700000.0
2005-03-10 02:50:00,200.108,200.282,200.108,200.282,250699999.0
2005-03-10 02:55:00,200.212,200.226,199.964,200.02,229999999.0
2005-03-10 03:00:00,200.032,200.085,199.919,199.919,264199998.0
2005-03-10 03:05:00,199.896,199.985,199.895,199.976,247199999.0
2005-03-10 03:10:00,199.98,200.006,199.945,199.982,278199999.0
2005-03-10 03:15:00,200.02,200.022,199.917,199.956,211100000.0
2005-03-10 03:20:00,199.933,199.996,199.925,199.988,258300001.0
2005-03-10 03:25:00,200.0,200.014,199.926,199.98,217600001.0
2005-03-10 03:30:00,199.956,199.997,199.941,199.964,243500000.0
2005-03-10 03:35:00,199.986,200.124,199.975,200.119,240599999.0
2005-03-10 03:40:00,200.11,200.229,200.081,200.152,255300000.0
2005-03-10 03:45:00,200.129,200.141,200.046,200.071,266900000.0
2005-03-10 03:50:00,200.119,200.173,200.093,200.141,275900000.0
2005-03-10 03:55:00,200.199,200.216,200.049,200.049,265699999.0
2005-03-10 04:00:00,200.012,200.016,199.836,199.991,231200002.0
2005-03-10 04:05:00,199.996,200.062,199.827,199.849,328400001.0
2005-03-10 04:10:00,199.853,200.081,199.836,200.081,234399999.0
2005-03-10 04:15:00,200.112,200.126,200.033,200.07,262400003.0
2005-03-10 04:20:00,200.094,200.144,200.048,200.12,328999999.0
2005-03-10 04:25:00,200.092,200.248,200.059,200.092,230400000.0
2005-03-10 04:30:00,200.077,200.117,200.042,200.09,205600001.0
2005-03-10 04:35:00,200.058,200.35,200.052,200.322,307799999.0
2005-03-10 04:40:00,200.287,200.29,200.115,200.168,320800002.0
2005-03-10 04:45:00,200.177,200.341,200.15,200.314,263800001.0
2005-03-10 04:50:00,200.268,200.281,200.109,200.145,351599999.0
2005-03-10 04:55:00,200.166,200.261,200.148,200.241,191900000.0
2005-03-10 05:00:00,200.257,200.259,200.198,200.222,278000004.0
2005-03-10 05:05:00,200.215,200.274,200.196,200.212,249600000.0
2005-03-10 05:10:00,200.229,200.306,200.2,200.293,315600002.0
2005-03-10 05:15:00,200.259,200.316,200.243,200.243,285700003.0
2005-03-10 05:20:00,200.284,200.329,200.19,200.319,306600000.0
2005-03-10 05:25:00,200.325,200.455,200.289,200.403,230300000.0
2005-03-10 05:30:00,200.413,200.491,200.343,200.437,352600001.0
2005-03-10 05:35:00,200.448,200.542,200.41,200.444,320299999.0
2005-03-10 05:40:00,200.449,200.613,200.34,200.385,173100001.0
2005-03-10 05:45:00,200.407,200.484,200.382,200.481,246700000.0
2005-03-10 05:50:00,200.458,200.517,200.444,200.486,218500000.0
2005-03-10 05:55:00,200.48,200.671,200.441,200.653,256500003.0
2005-03-10 06:00:00,200.632,200.659,200.534,200.637,281500000.0
2005-03-10 06:05:00,200.66,200.768,200.623,200.72,261800000.0
2005-03-10 06:10:00,200.697,200.713,200.551,200.575,358199999.0
2005-03-10 06:15:00,200.568,200.666,200.552,200.665,219100000.0
2005-03-10 06:20:00,200.686,200.686,200.605,200.63,320500000.0
2005-03-10 06:25:00,200.631,200.657,200.605,200.623,259099999.0
2005-03-10 06:30:00,200.619,200.667,200.592,200.622,259700000.0
2005-03-10 06:35:00,200.648,200.737,200.636,200.728,195400000.0
2005-03-10 06:40:00,200.721,200.775,200.703,200.738,342999999.0
2005-03-10 06:45:00,200.764,200.764,200.587,200.587,290899999.0
2005-03-10 06:50:00,200.596,200.621,200.555,200.61,274100000.0
2005-03-10 06:55:00,200.579,200.629,200.523,200.565,219899999.0
2005-03-10 07:00:00,200.553,200.875,200.547,200.749,316000005.0
2005-03-10 07:05:00,200.774,200.874,200.683,200.866,256000002.0
2005-03-10 07:10:00,200.881,200.959,200.866,200.885,188400000.0
2005-03-10 07:15:00,200.87,200.982,200.851,200.891,304400000.0
2005-03-10 07:20:00,200.869,200.931,200.834,200.896,233999999.0
2005-03-10 07:25:00,200.869,200.886,200.754,200.793,314700001.0
2005-03-10 07:30:00,200.795,200.855,200.752,200.828,310100001.0
2005-03-10 07:35:00,200.821,200.826,200.699,200.746,242000000.0
2005-03-10 07:40:00,200.758,200.775,200.698,200.754,215799998.0
2005-03-10 07:45:00,200.748,200.778,200.697,200.718,258000001.0
2005-03-10 07:50:00,200.693,200.745,200.669,200.715,294500002.0
2005-03-10 07:55:00,200.667,200.733,200.624,200.705,272899998.0
2005-03-10 08:00:00,200.654,200.695,200.618,200.669,273800001.0
2005-03-10 08:05:00,200.646,200.697,200.61,200.612,291400000.0
2005-03-10 08:10:00,200.643,200.657,200.556,200.621,249900002.0
2005-03-10 08:15:00,200.628,200.661,200.577,200.622,191400001.0
2005-03-10 08:20:00,200.645,200.648,200.584,200.607,273500000.0
2005-03-10 08:25:00,200.614,200.623,200.453,200.487,255700001.0
2005-03-10 08:30:00,200.458,200.509,200.437,200.46,291000000.0
2005-03-10 08:35:00,200.489,200.547,200.48,200.48,232000000.0
2005-03-10 08:40:00,200.489,200.55,200.455,200.55,239200000.0
2005-03-10 08:45:00,200.534,200.564,200.488,200.5,286200001.0
2005-03-10 08:50:00,200.514,200.558,200.488,200.525,211700000.0
2005-03-10 08:55:00,200.524,200.534,200.452,200.5,298099997.0
2005-03-10 09:00:00,200.494,200.512,200.418,200.443,185900000.0
2005-03-10 09:05:00,200.442,200.453,200.353,200.353,263999999.0
2005-03-10 09:10:00,200.336,200.359,200.265,200.295,211900002.0
2005-03-10 09:15:00,200.255,200.368,200.239,200.321,275300001.0
2005-03-10 09:20:00,200.333,200.405,200.294,200.405,249400001.0
2005-03-10 09:25:00,200.378,200.433,200.3,200.352,287200001.0
2005-03-10 09:30:00,200.324,200.382,200.288,200.37,264600002.0
2005-03-10 09:35:00,200.391,200.411,200.3,200.346,291000000.0
2005-03-10 09:40:00,200.346,200.351,200.161,200.204,302000003.0
2005-03-10 09:45:00,200.267,200.306,200.194,200.228,230599999.0
2005-03-10 09:50:00,200.243,200.262,200.164,200.169,300100000.0
2005-03-10 09:55:00,200.169,200.339,200.157,200.292,271300000.0
2005-03-10 10:00:00,200.294,200.494,200.294,200.493,269299998.0
2005-03-10 10:05:00,200.517,200.599,200.465,200.591,198300000.0
2005-03-10 10:10:00,200.592,200.697,200.592,200.62,213600000.0
2005-03-10 10:15:00,200.629,200.658,200.564,200.627,245100001.0
2005-03-10 10:20:00,200.622,200.753,200.597,200.746,287900001.0
2005-03-10 10:25:00,200.761,200.775,200.607,200.631,252399999.0
2005-03-10 10:30:00,200.641,200.641,200.527,200.57,312100002.0
2005-03-10 10:35:00,200.542,200.573,200.516,200.524,248400001.0
2005-03-10 10:40:00,200.541,200.59,200.524,200.549,292700000.0
2005-03-10 10:45:00,200.571,200.571,200.394,200.394,290300000.0
2005-03-10 10:50:00,200.425,200.459,200.367,200.401,262200000.0
2005-03-10 10:55:00,200.445,200.506,200.382,200.415,242900000.0
2005-03-10 11:00:00,200.443,200.487,200.327,200.446,304800001.0
2005-03-10 11:05:00,200.479,200.533,200.391,200.489,188599998.0
2005-03-10 11:10:00,200.483,200.507,200.426,200.457,234600000.0
2005-03-10 11:15:00,200.46,200.555,200.444,200.555,251600000.0
2005-03-10 11:20:00,200.581,200.619,200.521,200.522,232400000.0
2005-03-10 11:25:00,200.538,200.576,200.494,200.533,204300000.0
2005-03-10 11:30:00,200.549,200.588,200.533,200.558,341100002.0
2005-03-10 11:35:00,200.565,200.581,200.447,200.47,210099999.0
2005-03-10 11:40:00,200.471,200.605,200.471,200.587,332800000.0
2005-03-10 11:45:00,200.578,200.742,200.574,200.71,278700001.0
2005-03-10 11:50:00,200.709,200.73,200.653,200.7,283400000.0
2005-03-10 11:55:00,200.73,200.795,200.694,200.774,235100001.0
2005-03-10 12:00:00,200.787,200.994,200.783,200.929,191899999.0
2005-03-10 12:05:00,200.908,200.968,200.853,200.947,228200000.0
2005-03-10 12:10:00,200.978,200.978,200.822,200.843,244500000.0
2005-03-10 12:15:00,200.834,200.976,200.831,200.958,262899999.0
2005-03-10 12:20:00,200.966,200.981,200.841,200.869,204100001.0
2005-03-10 12:25:00,200.919,200.996,200.867,200.996,274800000.0
2005-03-10 12:30:00,200.983,201.122,200.904,200.928,204300000.0
2005-03-10 12:35:00,200.906,200.917,200.846,200.917,311900001.0
2005-03-10 12:40:00,200.949,200.975,200.904,200.91,282900002.0
2005-03-10 12:45:00,200.898,200.898,200.809,200.838,260800000.0
2005-03-10 12:50:00,200.843,200.851,200.786,200.804,246200000.0
2005-03-10 12:55:00,200.837,200.864,200.792,200.857,204200000.0
2005-03-10 13:00:00,200.852,200.873,200.768,200.812,273900000.0
2005-03-10 13:05:00,200.831,200.889,200.794,200.852,247200000.0
2005-03-10 13:10:00,200.874,200.883,200.791,200.853,221199999.0
2005-03-10 13:15:00,200.85,200.879,200.813,200.817,282299999.0
2005-03-10 13:20:00,200.823,200.867,200.778,200.828,263500001.0
2005-03-10 13:25:00,200.834,200.858,200.782,200.782,275600001.0
2005-03-10 13:30:00,200.79,200.813,200.76,200.798,291099999.0
2005-03-10 13:35:00,200.782,200.809,200.727,200.781,289200001.0
2005-03-10 13:40:00,200.792,200.895,200.792,200.89,283400001.0
2005-03-10 13:45:00,200.904,200.939,200.844,200.864,286899998.0
2005-03-10 13:50:00,200.852,200.93,200.828,200.85,234599999.0
2005-03-10 13:55:00,200.854,200.865,200.772,200.837,236199998.0
2005-03-10 14:00:00,200.818,200.835,200.566,200.63,275000000.0
2005-03-10 14:05:00,200.611,200.747,200.577,200.727,246900000.0
2005-03-10 14:10:00,200.712,200.717,200.626,200.642,229399999.0
2005-03-10 14:15:00,200.652,200.705,200.611,200.66,203999999.0
2005-03-10 14:20:00,200.648,200.676,200.55,200.581,288800002.0
2005-03-10 14:25:00,200.604,200.608,200.504,200.56,282700000.0
2005-03-10 14:30:00,200.566,200.617,200.54,200.57,292499999.0
2005-03-10 14:35:00,200.58,200.628,200.545,200.553,250300000.0
2005-03-10 14:40:00,200.551,200.563,200.415,200.439,320199999.0
2005-03-10 14:45:00,200.451,200.491,200.388,200.491,169400001.0
2005-03-10 14:50:00,200.497,200.535,200.454,200.512,312899999.0
2005-03-10 14:55:00,200.536,200.618,200.522,200.571,295900000.0
2005-03-10 15:00:00,200.604,200.632,200.52,200.54,252600001.0
2005-03-10 15:05:00,200.534,200.604,200.501,200.501,227999998.0
2005-03-10 15:10:00,200.484,200.506,200.387,200.44,276900000.0
2005-03-10 15:15:00,200.438,200.438,200.293,200.293,216499999.0
2005-03-10 15:20:00,200.317,200.367,200.293,200.353,255500000.0
2005-03-10 15:25:00,200.373,200.377,200.31,200.368,271300002.0
2005-03-10 15:30:00,200.389,200.428,200.305,200.337,299599998.0
2005-03-10 15:35:00,200.365,200.457,200.292,200.447,243900000.0
2005-03-10 15:40:00,200.45,200.546,200.418,200.458,166000000.0
2005-03-10 15:45:00,200.464,200.488,200.413,200.413,253899999.0
2005-03-10 15:50:00,200.396,200.396,200.341,200.369,327600002.0
2005-03-10 15:55:00,200.395,200.413,200.226,200.266,135100000.0
2005-03-10 16:00:00,200.25,200.352,200.207,200.333,188300000.0
2005-03-10 16:05:00,200.341,200.364,200.212,200.235,221899998.0
2005-03-10 16:10:00,200.225,200.264,200.209,200.236,297500004.0
2005-03-10 16:15:00,200.241,200.29,200.18,200.194,248500000.0
2005-03-10 16:20:00,200.179,200.207,200.143,200.165,272600001.0
2005-03-10 16:25:00,200.14,200.186,200.11,200.148,266900000.0
2005-03-10 16:30:00,200.149,200.252,200.132,200.206,340300000.0
2005-03-10 16:35:00,200.202,200.215,200.155,200.198,297200001.0
2005-03-10 16:40:00,200.197,200.276,200.166,200.212,242200002.0
2005-03-10 16:45:00,200.25,200.295,200.215,200.26,264600000.0
2005-03-10 16:50:00,200.255,200.255,200.126,200.134,298700001.0
2005-03-10 16:55:00,200.132,200.174,200.014,200.168,238400000.0
2005-03-10 17:00:00,200.179,200.192,200.088,200.104,228399998.0
2005-03-10 17:05:00,200.098,200.153,200.078,200.153,272399998.0
2005-03-10 17:10:00,200.148,200.273,200.139,200.248,288200001.0
2005-03-10 17:15:00,200.277,200.355,200.252,200.276,236999999.0
2005-03-10 17:20:00,200.246,200.376,200.246,200.299,244000002.0
2005-03-10 17:25:00,200.28,200.303,200.207,200.254,233999999.0
2005-03-10 17:30:00,200.266,200.448,200.266,200.434,246700002.0
2005-03-10 17:35:00,200.394,200.457,200.386,200.451,259299999.0
2005-03-10 17:40:00,200.454,200.535,200.436,200.535,260200000.0
2005-03-10 17:45:00,200.543,200.651,200.511,200.529,206200000.0
2005-03-10 17:50:00,200.555,200.582,200.382,200.392,253899999.0
2005-03-10 17:55:00,200.403,200.455,200.308,200.308,271200002.0
2005-03-10 18:00:00,200.335,200.345,200.247,200.256,2444700000.0
2005-03-10 18:05:00,200.276,200.282,200.198,200.252,3431300004.0
2005-03-10 18:10:00,200.267,200.293,200.084,200.168,2410800007.0
2005-03-10 18:15:00,200.186,200.201,200.106,200.132,2545100000.0
2005-03-10 18:20:00,200.152,200.201,200.085,200.14,3077500010.0
2005-03-10 18:25:00,200.153,200.294,200.127,200.273,2100999998.0
2005-03-10 18:30:00,200.285,200.287,200.206,200.259,2159299999.0
2005-03-10 18:35:00,200.244,200.283,200.217,200.26,1209300001.0
2005-03-10 18:40:00,200.237,200.262,200.15,200.182,1199999999.0
2005-03-10 18:45:00,200.198,200.306,200.159,200.264,833000000.0
2005-03-10 18:50:00,200.266,200.376,200.255,200.374,1224800004.0
2005-03-10 18:55:00,200.373,200.46,200.293,200.313,1226099999.0
2005-03-10 19:00:00,200.295,200.307,200.174,200.182,921000002.0
2005-03-10 19:05:00,200.175,200.258,200.124,200.24,1250100002.0
2005-03-10 19:10:00,200.242,200.319,200.211,200.29,647400002.0
2005-03-10 19:15:00,200.319,200.319,200.219,200.25,881000002.0
2005-03-10 19:20:00,200.267,200.341,200.222,200.291,1020599998.0
2005-03-10 19:25:00,200.267,200.29,200.139,200.143,1319700001.0
2005-03-10 19:30:00,200.13,200.164,200.099,200.134,1251900000.0
2005-03-10 19:35:00,200.108,200.236,200.108,200.215,1044700003.0
2005-03-10 19:40:00,200.224,200.273,200.13,200.13,1146100002.0
2005-03-10 19:45:00,200.201,200.238,200.117,200.131,673599999.0
2005-03-10 19:50:00,200.135,200.178,200.076,200.118,805900001.0
2005-03-10 19:55:00,200.129,200.147,200.088,200.095,988800003.0
2005-03-10 20:00:00,200.115,200.14,200.074,200.128,618400001.0
2005-03-10 20:05:00,200.156,200.165,199.974,199.988,827499997.0
2005-03-10 20:10:00,199.98,200.012,199.863,199.874,1204899999.0
2005-03-10 20:15:00,199.877,200.015,199.823,199.989,862199999.0
2005-03-10 20:20:00,200.007,200.09,199.986,200.072,879900001.0
2005-03-10 20:25:00,200.089,200.114,200.03,200.1,1580300002.0
2005-03-10 20:30:00,200.11,200.2,200.063,200.08,1773200000.0
2005-03-10 20:35:00,200.08,200.207,200.072,200.198,673800001.0
2005-03-10 20:40:00,200.21,200.272,200.181,200.225,1362899998.0
2005-03-10 20:45:00,200.229,200.239,200.157,200.232,1128400002.0
2005-03-10 20:50:00,200.223,200.245,200.154,200.205,1142500001.0
2005-03-10 20:55:00,200.207,200.235,200.166,200.221,1768299998.0
2005-03-10 21:00:00,200.241,200.28,200.144,200.165,1349600004.0
2005-03-10 21:05:00,200.182,200.24,200.134,200.152,737500002.0
2005-03-10 21:10:00,200.152,200.189,200.03,200.03,819400000.0
2005-03-10 21:15:00,200.098,200.113,200.02,200.05,1125600002.0
2005-03-10 21:20:00,200.038,200.038,199.85,199.947,1155600000.0
2005-03-10 21:25:00,199.957,200.012,199.898,199.973,927200000.0
2005-03-10 21:30:00,200.019,200.083,199.995,200.065,661999998.0
2005-03-10 21:35:00,200.011,200.099,200.006,200.077,323200000.0
2005-03-10 21:40:00,200.071,200.137,200.023,200.103,572600000.0
2005-03-10 21:45:00,200.121,200.144,199.992,200.04,520400001.0
2005-03-10 21:50:00,200.052,200.134,200.012,200.11,338200002.0
2005-03-10 21:55:00,200.11,200.112,200.026,200.066,376800000.0
2005-03-10 22:00:00,200.064,200.125,200.024,200.082,809600001.0
2005-03-10 22:05:00,200.074,200.095,200.016,200.042,247099999.0
2005-03-10 22:10:00,199.99,200.028,199.978,200.015,394800001.0
2005-03-10 22:15:00,200.014,200.078,199.996,200.01,692200001.0
2005-03-10 22:20:00,200.086,200.097,200.012,200.081,326999999.0
2005-03-10 22:25:00,200.072,200.094,200.024,200.027,519699999.0
2005-03-10 22:30:00,200.029,200.077,199.985,200.073,686999999.0
2005-03-10 22:35:00,200.057,200.099,200.012,200.07,332000001.0
2005-03-10 22:40:00,200.078,200.09,199.985,199.997,409600002.0
2005-03-10 22:45:00,200.0,200.005,199.892,199.968,353399999.0
2005-03-10 22:50:00,199.969,199.999,199.897,199.986,308800001.0
2005-03-10 22:55:00,199.97,200.078,199.97,200.034,370300000.0
2005-03-10 23:00:00,200.024,200.069,199.988,200.056,264800001.0
2005-03-10 23:05:00,200.034,200.065,199.979,200.051,189499999.0
2005-03-10 23:10:00,200.03,200.099,200.004,200.054,316899998.0
2005-03-10 23:15:00,200.05,200.059,199.996,200.015,248400000.0
2005-03-10 23:20:00,200.029,200.088,199.995,200.075,298999999.0
2005-03-10 23:25:00,200.071,200.107,200.006,200.006,224700001.0
2005-03-10 23:30:00,200.092,200.244,200.079,200.169,239800001.0
2005-03-10 23:35:00,200.163,200.218,200.131,200.197,194700000.0
2005-03-10 23:40:00,200.196,200.196,200.125,200.14,259300000.0
2005-03-10 23:45:00,200.122,200.142,200.083,200.105,326699997.0
2005-03-10 23:50:00,200.086,200.192,200.086,200.159,243699999.0
2005-03-10 23:55:00,200.162,200.198,200.144,200.173,272999998.0
2005-03-11 00:00:00,200.171,200.237,200.132,200.2,215400000.0
2005-03-11 00:05:00,200.199,200.224,200.094,200.133,320700002.0
2005-03-11 00:10:00,200.146,200.147,200.06,200.093,336600000.0
2005-03-11 00:15:00,200.119,200.119,199.961,200.003,294800000.0
2005-03-11 00:20:00,199.996,200.02,199.924,199.984,250900001.0
2005-03-11 00:25:00,199.994,200.042,199.965,200.004,232400000.0
2005-03-11 00:30:00,199.994,200.043,199.994,200.043,192600001.0
2005-03-11 00:35:00,200.019,200.084,200.003,200.049,263100004.0
2005-03-11 00:40:00,200.066,200.088,200.031,200.057,258699999.0
2005-03-11 00:45:00,200.081,200.081,199.959,200.056,249999999.0
2005-03-11 00:50:00,200.097,200.097,199.987,200.084,252100001.0
2005-03-11 00:55:00,200.086,200.086,199.942,200.011,203400000.0
2005-03-11 01:00:00,200.015,200.042,199.942,199.945,285599999.0
2005-03-11 01:05:00,199.975,199.987,199.851,199.97,228400000.0
2005-03-11 01:10:00,199.979,200.059,199.979,199.991,290900001.0
2005-03-11 01:15:00,199.975,199.975,199.864,199.925,231400001.0
2005-03-11 01:20:00,199.934,199.958,199.869,199.941,364600000.0
2005-03-11 01:25:00,199.909,200.009,199.908,199.953,311199997.0
2005-03-11 01:30:00,199.951,200.015,199.923,200.009,214200001.0
2005-03-11 01:35:00,200.018,200.028,199.939,199.967,236300000.0
2005-03-11 01:40:00,199.95,199.962,199.809,199.83,225500000.0
2005-03-11 01:45:00,199.814,199.957,199.768,199.916,231700001.0
2005-03-11 01:50:00,199.943,199.943,199.8,199.884,244500000.0
2005-03-11 01:55:00,199.877,199.939,199.819,199.915,219699998.0
2005-03-11 02:00:00,199.929,200.043,199.897,200.006,244300000.0
2005-03-11 02:05:00,200.003,200.043,199.897,199.984,205300000.0
2005-03-11 02:10:00,200.032,200.042,199.978,200.028,290100000.0
2005-03-11 02:15:00,200.036,200.052,199.875,199.923,264299999.0
2005-03-11 02:20:00,199.936,200.011,199.919,199.96,219300000.0
2005-03-11 02:25:00,199.968,199.968,199.866,199.879,216400001.0
2005-03-11 02:30:00,199.876,199.976,199.859,199.973,290000001.0
2005-03-11 02:35:00,199.985,200.021,199.92,200.016,307200001.0
2005-03-11 02:40:00,199.975,200.059,199.967,200.059,251400001.0
2005-03-11 02:45:00,200.043,200.095,200.004,200.065,253399997.0
2005-03-11 02:50:00,200.058,200.164,200.01,200.164,295499999.0
2005-03-11 02:55:00,200.146,200.159,200.05,200.114,185900000.0
2005-03-11 03:00:00,200.092,200.157,200.049,200.093,281400002.0
2005-03-11 03:05:00,200.078,200.239,200.078,200.17,200099999.0
2005-03-11 03:10:00,200.211,200.25,200.067,200.071,225900000.0
2005-03-11 03:15:00,200.1,200.112,200.023,200.027,222799999.0
2005-03-11 03:20:00,199.996,200.111,199.996,200.08,302800002.0
2005-03-11 03:25:00,200.079,200.107,200.036,200.05,218900001.0
2005-03-11 03:30:00,200.046,200.093,199.971,200.061,205300000.0
2005-03-11 03:35:00,200.058,200.079,200.004,200.075,256400000.0
2005-03-11 03:40:00,200.061,200.072,199.986,200.01,345800001.0
2005-03-11 03:45:00,200.012,200.026,199.933,199.976,187900000.0
2005-03-11 03:50:00,199.969,200.041,199.921,199.982,241000002.0
2005-03-11 03:55:00,199.984,199.999,199.904,199.953,273200000.0
2005-03-11 04:00:00,199.974,200.055,199.933,200.048,298100001.0
2005-03-11 04:05:00,200.034,200.091,200.0,200.062,341600000.0
2005-03-11 04:10:00,200.082,200.155,200.021,200.09,227600001.0
2005-03-11 04:15:00,200.086,200.149,200.033,200.125,230600000.0
2005-03-11 04:20:00,200.124,200.165,200.08,200.112,306599999.0
2005-03-11 04:25:00,200.078,200.148,200.045,200.134,176500000.0
2005-03-11 04:30:00,200.142,200.187,200.095,200.112,273799997.0
2005-03-11 04:35:00,200.1,200.152,200.029,200.152,221700000.0
2005-03-11 04:40:00,200.179,200.212,200.135,200.166,227899999.0
2005-03-11 04:45:00,200.166,200.2,200.106,200.131,277800000.0
2005-03-11 04:50:00,200.113,200.158,200.043,200.095,287400001.0
2005-03-11 04:55:00,200.099,200.113,200.053,200.071,238299998.0
2005-03-11 05:00:00,200.07,200.156,200.054,200.14,358700003.0
2005-03-11 05:05:00,200.14,200.197,200.123,200.188,221800000.0
2005-03-11 05:10:00,200.18,200.222,200.099,200.196,279900000.0
2005-03-11 05:15:00,200.183,200.185,200.122,200.126,303699999.0
2005-03-11 05:20:00,200.17,200.213,200.12,200.168,313800000.0
2005-03-11 05:25:00,200.231,200.231,200.146,200.182,278300001.0
2005-03-11 05:30:00,200.184,200.213,200.121,200.181,205500000.0
2005-03-11 05:35:00,200.188,200.21,200.138,200.169,265900000.0
2005-03-11 05:40:00,200.198,200.215,200.127,200.174,260200000.0
2005-03-11 05:45:00,200.189,200.277,200.139,200.263,235399999.0
2005-03-11 05:50:00,200.269,200.353,200.255,200.29,271200001.0
2005-03-11 05:55:00,200.231,200.334,200.231,200.316,300299999.0
2005-03-11 06:00:00,200.322,200.332,200.272,200.316,268900000.0
2005-03-11 06:05:00,200.316,200.316,200.244,200.262,208200000.0
2005-03-11 06:10:00,200.28,200.325,200.237,200.325,250199999.0
2005-03-11 06:15:00,200.303,200.322,200.253,200.267,240600000.0
2005-03-11 06:20:00,200.282,200.317,200.244,200.303,198400000.0
2005-03-11 06:25:00,200.282,200.329,200.262,200.316,307899998.0
2005-03-11 06:30:00,200.313,200.317,200.212,200.295,256000000.0
2005-03-11 06:35:00,200.263,200.285,200.174,200.255,226700000.0
2005-03-11 06:40:00,200.228,200.259,200.173,200.244,226400000.0
2005-03-11 06:45:00,200.242,200.274,200.205,200.236,213999998.0
2005-03-11 06:50:00,200.257,200.268,200.204,200.268,292099998.0
2005-03-11 06:55:00,200.247,200.327,200.214,200.309,170200000.0
2005-03-11 07:00:00,200.301,200.332,200.218,200.253,250700001.0
2005-03-11 07:05:00,200.266,200.323,200.248,200.288,241200001.0
2005-03-11 07:10:00,200.273,200.302,200.247,200.293,239800002.0
2005-03-11 07:15:00,200.287,200.297,200.24,200.285,248100001.0
2005-03-11 07:20:00,200.284,200.348,200.228,200.348,264700000.0
2005-03-11 07:25:00,200.357,200.374,200.274,200.333,310500000.0
2005-03-11 07:30:00,200.326,200.338,200.266,200.323,227000002.0
2005-03-11 07:35:00,200.345,200.345,200.26,200.27,202600000.0
2005-03-11 07:40:00,200.274,200.278,200.174,200.227,195500000.0
2005-03-11 07:45:00,200.207,200.248,200.185,200.236,217800001.0
2005-03-11 07:50:00,200.234,200.263,200.208,200.23,256499999.0
2005-03-11 07:55:00,200.228,200.304,200.225,200.304,262500002.0
2005-03-11 08:00:00,200.316,200.343,200.275,200.304,191200000.0
2005-03-11 08:05:00,200.324,200.454,200.295,200.319,273800001.0
2005-03-11 08:10:00,200.322,200.363,200.248,200.275,229300000.0
2005-03-11 08:15:00,200.264,200.3,200.236,200.282,258999998.0
2005-03-11 08:20:00,200.292,200.325,200.242,200.305,240300000.0
2005-03-11 08:25:00,200.302,200.313,200.238,200.279,281099999.0
2005-03-11 08:30:00,200.263,200.288,200.242,200.283,266900000.0
2005-03-11 08:35:00,200.234,200.293,200.233,200.245,247599999.0
2005-03-11 08:40:00,200.257,200.288,200.221,200.272,274700000.0
2005-03-11 08:45:00,200.3,200.301,200.233,200.273,211799999.0
2005-03-11 08:50:00,200.254,200.29,200.211,200.28,277099999.0
2005-03-11 08:55:00,200.311,200.332,200.272,200.311,261300001.0
2005-03-11 09:00:00,200.325,200.375,200.287,200.287,170400000.0
2005-03-11 09:05:00,200.277,200.332,200.277,200.319,235900001.0
2005-03-11 09:10:00,200.337,200.337,200.206,200.219,207700000.0
2005-03-11 09:15:00,200.236,200.26,200.172,200.197,205099999.0
2005-03-11 09:20:00,200.211,200.274,200.189,200.266,258100000.0
2005-03-11 09:25:00,200.249,200.3,200.239,200.3,285900002.0
2005-03-11 09:30:00,200.304,200.318,200.255,200.288,296500000.0
2005-03-11 09:35:00,200.273,200.337,200.239,200.288,301500000.0
2005-03-11 09:40:00,200.277,200.29,200.156,200.218,267899997.0
2005-03-11 09:45:00,200.229,200.232,200.071,200.071,251100002.0
2005-03-11 09:50:00,200.102,200.151,200.019,200.13,253199999.0
2005-03-11 09:55:00,200.145,200.15,200.029,200.039,268600000.0
2005-03-11 10:00:00,200.055,200.09,199.914,200.057,283500000.0
2005-03-11 10:05:00,200.058,200.099,199.91,199.94,184700001.0
2005-03-11 10:10:00,199.968,200.028,199.95,199.976,214200000.0
2005-03-11 10:15:00,199.993,200.083,199.977,200.002,231199998.0
2005-03-11 10:20:00,200.019,200.019,199.954,199.997,309400001.0
2005-03-11 10:25:00,199.986,200.033,199.97,199.996,258499998.0
2005-03-11 10:30:00,199.975,199.994,199.87,199.961,283500000.0
2005-03-11 10:35:00,199.968,200.002,199.901,199.93,278200001.0
2005-03-11 10:40:00,199.932,199.933,199.859,199.917,253600001.0
2005-03-11 10:45:00,199.919,200.021,199.896,200.007,296500001.0
2005-03-11 10:50:00,200.001,200.011,199.735,199.813,244000001.0
2005-03-11 10:55:00,199.81,199.828,199.587,199.598,212800001.0
2005-03-11 11:00:00,199.595,199.654,199.572,199.624,279000000.0
2005-03-11 11:05:00,199.595,199.88,199.595,199.869,244800001.0
2005-03-11 11:10:00,199.863,199.863,199.724,199.745,275299999.0
2005-03-11 11:15:00,199.722,199.722,199.661,199.712,209899999.0
2005-03-11 11:20:00,199.72,199.82,199.674,199.784,215399998.0
2005-03-11 11:25:00,199.775,199.781,199.673,199.682,299300000.0
2005-03-11 11:30:00,199.656,199.777,199.639,199.757,240000001.0
2005-03-11 11:35:00,199.744,199.802,199.72,199.752,302900001.0
2005-03-11 11:40:00,199.732,199.816,199.694,199.812,325999998.0
2005-03-11 11:45:00,199.781,199.866,199.78,199.853,269599999.0
2005-03-11 11:50:00,199.864,199.87,199.802,199.87,249400001.0
2005-03-11 11:55:00,199.839,199.904,199.806,199.865,243800000.0
2005-03-11 12:00:00,199.878,199.878,199.812,199.848,218099999.0
2005-03-11 12:05:00,199.839,199.885,199.828,199.854,262299997.0
2005-03-11 12:10:00,199.878,199.894,199.834,199.893,256800000.0
2005-03-11 12:15:00,199.909,199.971,199.891,199.923,291600000.0
2005-03-11 12:20:00,199.949,199.996,199.896,199.898,204900000.0
2005-03-11 12:25:00,199.906,199.947,199.873,199.893,193700000.0
2005-03-11 12:30:00,199.886,199.952,199.855,199.881,292600001.0
2005-03-11 12:35:00,199.867,199.873,199.798,199.843,270800001.0
2005-03-11 12:40:00,199.838,199.981,199.821,199.941,212799999.0
2005-03-11 12:45:00,199.944,199.953,199.859,199.863,273200000.0
2005-03-11 12:50:00,199.883,199.925,199.857,199.898,264500001.0
2005-03-11 12:55:00,199.872,199.916,199.827,199.908,316200000.0
2005-03-11 13:00:00,199.897,199.939,199.888,199.918,289700001.0
2005-03-11 13:05:00,199.913,199.968,199.869,199.91,343700001.0
2005-03-11 13:10:00,199.931,199.946,199.899,199.914,249900000.0
2005-03-11 13:15:00,199.926,199.958,199.86,199.86,227099998.0
2005-03-11 13:20:00,199.885,199.918,199.831,199.831,220200000.0
2005-03-11 13:25:00,199.856,199.878,199.808,199.86,274300000.0
2005-03-11 13:30:00,199.847,199.948,199.838,199.913,196100000.0
2005-03-11 13:35:00,199.914,199.93,199.835,199.848,251899999.0
2005-03-11 13:40:00,199.867,199.907,199.821,199.859,278300001.0
2005-03-11 13:45:00,199.859,199.872,199.757,199.786,255000001.0
2005-03-11 13:50:00,199.772,199.863,199.742,199.815,216900000.0
2005-03-11 13:55:00,199.812,199.872,199.785,199.808,300400001.0
2005-03-11 14:00:00,199.798,199.831,199.778,199.802,230700000.0
2005-03-11 14:05:00,199.79,199.791,199.701,199.713,215000000.0
2005-03-11 14:10:00,199.738,199.8,199.718,199.8,229900000.0
2005-03-11 14:15:00,199.803,199.888,199.784,199.885,251499999.0
2005-03-11 14:20:00,199.894,199.92,199.854,199.871,194500000.0
2005-03-11 14:25:00,199.907,199.919,199.835,199.901,253200001.0
2005-03-11 14:30:00,199.872,199.927,199.855,199.925,273500000.0
2005-03-11 14:35:00,199.903,199.92,199.823,199.831,277200000.0
2005-03-11 14:40:00,199.831,199.864,199.779,199.779,171100000.0
2005-03-11 14:45:00,199.779,199.82,199.762,199.802,247700005.0
2005-03-11 14:50:00,199.795,199.821,199.747,199.759,298600000.0
2005-03-11 14:55:00,199.75,199.837,199.737,199.77,310200001.0
2005-03-11 15:00:00,199.774,199.816,199.736,199.816,281500001.0
2005-03-11 15:05:00,199.815,199.924,199.809,199.912,230399999.0
2005-03-11 15:10:00,199.94,199.949,199.846,199.849,244699999.0
2005-03-11 15:15:00,199.875,199.936,199.831,199.936,232500001.0
2005-03-11 15:20:00,199.985,200.032,199.949,199.97,305900000.0
2005-03-11 15:25:00,199.989,200.085,199.987,200.046,331300002.0
2005-03-11 15:30:00,200.007,200.175,199.962,200.073,333300001.0
2005-03-11 15:35:00,200.102,200.312,200.094,200.161,338600002.0
2005-03-11 15:40:00,200.165,200.177,199.959,199.973,269400000.0
2005-03-11 15:45:00,199.973,200.041,199.94,199.952,242300000.0
2005-03-11 15:50:00,199.935,200.009,199.921,199.979,289800000.0
2005-03-11 15:55:00,200.022,200.184,199.976,200.043,298700001.0
2005-03-11 16:00:00,200.016,200.241,200.016,200.17,230900002.0
2005-03-11 16:05:00,200.19,200.308,200.018,200.06,186500000.0
2005-03-11 16:10:00,200.076,200.175,200.038,200.048,268800000.0
2005-03-11 16:15:00,200.041,200.108,199.994,200.093,304599999.0
2005-03-11 16:20:00,200.093,200.14,200.033,200.033,248899999.0
2005-03-11 16:25:00,200.062,200.117,199.986,199.999,184900000.0
2005-03-11 16:30:00,199.993,200.093,199.955,200.038,298100000.0
2005-03-11 16:35:00,200.005,200.011,199.824,199.84,234100000.0
2005-03-11 16:40:00,199.855,199.892,199.801,199.808,311699998.0
2005-03-11 16:45:00,199.837,199.873,199.784,199.825,281999999.0
2005-03-11 16:50:00,199.87,199.903,199.794,199.828,279200000.0
2005-03-11 16:55:00,199.808,199.885,199.805,199.821,329199999.0
2005-03-11 17:00:00,199.794,199.88,199.771,199.85,283200001.0
2005-03-11 17:05:00,199.885,200.04,199.828,199.97,255300000.0
2005-03-11 17:10:00,199.983,200.056,199.962,200.005,295400000.0
2005-03-11 17:15:00,200.031,200.182,200.002,200.15,236400000.0
2005-03-11 17:20:00,200.196,200.263,200.104,200.135,200399999.0
2005-03-11 17:25:00,200.142,200.154,200.066,200.089,298899998.0
2005-03-11 17:30:00,200.092,200.137,200.021,200.065,217000000.0
2005-03-11 17:35:00,200.067,200.133,200.025,200.043,255700000.0
2005-03-11 17:40:00,200.046,200.102,200.03,200.089,262999999.0
2005-03-11 17:45:00,200.093,200.127,199.959,199.978,205300000.0
2005-03-11 17:50:00,199.998,200.059,199.99,200.017,213500000.0
2005-03-11 17:55:00,200.021,200.294,200.015,200.294,234700000.0
2005-03-11 18:00:00,200.275,200.277,200.079,200.14,2457099999.0
2005-03-11 18:05:00,200.167,200.261,200.091,200.097,3076199998.0
2005-03-11 18:10:00,200.095,200.189,200.087,200.163,2163400004.0
2005-03-11 18:15:00,200.157,200.201,200.098,200.119,2571999998.0
2005-03-11 18:20:00,200.117,200.13,200.044,200.066,3158000001.0
2005-03-11 18:25:00,200.059,200.124,199.991,200.058,2198000005.0
2005-03-11 18:30:00,200.052,200.18,200.009,200.164,2030399998.0
2005-03-11 18:35:00,200.156,200.179,200.07,200.084,1049900001.0
2005-03-11 18:40:00,200.06,200.096,199.98,200.066,1159400003.0
2005-03-11 18:45:00,200.076,200.154,200.063,200.146,803600002.0
2005-03-11 18:50:00,200.142,200.21,200.102,200.185,1235100000.0
2005-03-11 18:55:00,200.194,200.215,200.134,200.175,1161900003.0
2005-03-11 19:00:00,200.161,200.176,200.05,200.103,906699999.0
2005-03-11 19:05:00,200.134,200.206,200.086,200.148,1326799994.0
2005-03-11 19:10:00,200.153,200.16,199.996,200.055,678300000.0
2005-03-11 19:15:00,200.04,200.159,200.04,200.095,817999998.0
2005-03-11 19:20:00,200.103,200.113,200.002,200.096,939500001.0
2005-03-11 19:25:00,200.119,200.23,200.109,200.205,1127099999.0
2005-03-11 19:30:00,200.187,200.214,199.976,200.028,1186600001.0
2005-03-11 19:35:00,200.046,200.192,200.038,200.144,1042500000.0
2005-03-11 19:40:00,200.15,200.23,200.088,200.202,1124300000.0
2005-03-11 19:45:00,200.227,200.231,200.162,200.168,715100003.0
2005-03-11 19:50:00,200.172,200.208,200.145,200.156,766099999.0
2005-03-11 19:55:00,200.144,200.185,200.129,200.14,787200002.0
2005-03-11 20:00:00,200.147,200.182,200.075,200.166,582100001.0
2005-03-11 20:05:00,200.196,200.2,200.116,200.132,831200001.0
2005-03-11 20:10:00,200.16,200.241,200.113,200.207,1295299999.0
2005-03-11 20:15:00,200.191,200.223,200.147,200.181,760200000.0
2005-03-11 20:20:00,200.192,200.219,200.146,200.179,1091199998.0
2005-03-11 20:25:00,200.175,200.227,200.136,200.154,1722400000.0
2005-03-11 20:30:00,200.156,200.179,200.072,200.176,1742600001.0
2005-03-11 20:35:00,200.169,200.178,200.057,200.057,888000000.0
2005-03-11 20:40:00,200.072,200.085,199.988,200.058,1325199998.0
2005-03-11 20:45:00,200.066,200.085,200.015,200.042,1005099998.0
2005-03-11 20:50:00,200.063,200.084,200.019,200.08,980800000.0
2005-03-11 20:55:00,200.07,200.107,200.023,200.06,1629299998.0
2005-03-11 21:00:00,200.071,200.072,199.943,200.004,1503700001.0
2005-03-11 21:05:00,199.994,200.047,199.934,199.934,761499998.0
2005-03-11 21:10:00,199.997,200.025,199.944,200.006,787799999.0
2005-03-11 21:15:00,200.008,200.098,199.995,200.065,1092900001.0
2005-03-11 21:20:00,200.071,200.071,199.981,200.017,1074100002.0
2005-03-11 21:25:00,200.015,200.095,199.986,200.095,804800003.0
2005-03-11 21:30:00,200.106,200.184,200.06,200.145,610799998.0
2005-03-11 21:35:00,200.101,200.165,200.062,200.083,257400000.0
2005-03-11 21:40:00,200.094,200.135,200.043,200.058,534200006.0
2005-03-11 21:45:00,200.083,200.152,200.02,200.133,505099998.0
2005-03-11 21:50:00,200.134,200.18,199.988,199.988,299099999.0
2005-03-11 21:55:00,200.059,200.113,200.02,200.08,333499999.0
2005-03-11 22:00:00,200.083,200.142,200.042,200.045,781699998.0
2005-03-11 22:05:00,200.029,200.059,199.947,199.98,345400004.0
2005-03-11 22:10:00,199.984,200.014,199.917,200.002,318400001.0
2005-03-11 22:15:00,199.988,200.084,199.93,199.958,569300002.0
2005-03-11 22:20:00,199.908,200.068,199.901,200.055,346599999.0
2005-03-11 22:25:00,200.065,200.072,199.962,199.967,401200000.0
2005-03-11 22:30:00,200.057,200.072,199.949,200.003,742000002.0
2005-03-11 22:35:00,200.014,200.014,199.874,199.976,258999999.0
2005-03-11 22:40:00,200.005,200.052,199.96,200.043,400899999.0
2005-03-11 22:45:00,200.065,200.105,200.01,200.061,369600000.0
2005-03-11 22:50:00,200.043,200.092,199.955,200.062,329599998.0
2005-03-11 22:55:00,200.049,200.1,200.018,200.031,301699999.0
2005-03-11 23:00:00,200.069,200.142,200.052,200.119,250699998.0
2005-03-11 23:05:00,200.097,200.183,200.062,200.068,259200000.0
2005-03-11 23:10:00,200.117,200.144,200.015,200.055,278800000.0
2005-03-11 23:15:00,200.081,200.174,200.05,200.153,219800002.0
2005-03-11 23:20:00,200.172,200.185,200.115,200.167,313699999.0
2005-03-11 23:25:00,200.166,200.243,200.163,200.169,246300000.0
2005-03-11 23:30:00,200.212,200.212,200.108,200.148,256400001.0
2005-03-11 23:35:00,200.138,200.168,200.036,200.112,229599999.0
2005-03-11 23:40:00,200.11,200.163,200.047,200.132,211699998.0
2005-03-11 23:45:00,200.121,200.147,200.067,200.105,242500000.0
2005-03-11 23:50:00,200.083,200.152,200.055,200.088,197999999.0
2005-03-11 23:55:00,200.156,200.26,200.125,200.23,271700000.0
2005-03-14 00:00:00,200.0,200.007,199.901,199.965,179700000.0
2005-03-14 00:05:00,199.928,200.022,199.921,200.013,260100001.0
2005-03-14 00:10:00,200.008,200.108,199.996,200.057,365300000.0
2005-03-14 00:15:00,200.015,200.06,200.0,200.053,222900000.0
2005-03-14 00:20:00,200.053,200.1,199.941,199.994,256400000.0
2005-03-14 00:25:00,199.982,200.162,199.981,200.162,277900000.0
2005-03-14 00:30:00,200.104,200.178,200.104,200.135,198000000.0
2005-03-14 00:35:00,200.116,200.193,200.112,200.123,165600000.0
2005-03-14 00:40:00,200.139,200.178,200.101,200.125,212300000.0
2005-03-14 00:45:00,200.163,200.184,200.109,200.127,228900002.0
2005-03-14 00:50:00,200.182,200.214,200.132,200.145,170900000.0
2005-03-14 00:55:00,200.13,200.2,200.12,200.144,261100002.0
2005-03-14 01:00:00,200.157,200.296,200.125,200.233,230499999.0
2005-03-14 01:05:00,200.204,200.204,200.088,200.144,213299997.0
2005-03-14 01:10:00,200.17,200.185,200.018,200.018,291099999.0
2005-03-14 01:15:00,200.082,200.168,200.043,200.16,258800000.0
2005-03-14 01:20:00,200.159,200.249,200.152,200.182,245700000.0
2005-03-14 01:25:00,200.198,200.232,200.163,200.175,269599999.0
2005-03-14 01:30:00,200.213,200.234,200.167,200.207,227599999.0
2005-03-14 01:35:00,200.228,200.248,200.178,200.179,248000001.0
2005-03-14 01:40:00,200.189,200.221,200.151,200.17,255300000.0
2005-03-14 01:45:00,200.136,200.239,200.136,200.147,257799999.0
2005-03-14 01:50:00,200.066,200.137,199.943,200.132,245200001.0
2005-03-14 01:55:00,200.109,200.109,199.966,200.035,255700001.0
2005-03-14 02:00:00,200.035,200.087,200.016,200.066,282799999.0
2005-03-14 02:05:00,200.063,200.222,200.039,200.183,289800002.0
2005-03-14 02:10:00,200.21,200.337,200.206,200.328,276600002.0
2005-03-14 02:15:00,200.348,200.429,200.33,200.359,263600002.0
2005-03-14 02:20:00,200.326,200.347,200.231,200.231,245299999.0
2005-03-14 02:25:00,200.24,200.249,200.177,200.216,365300005.0
2005-03-14 02:30:00,200.232,200.255,200.156,200.205,245399999.0
2005-03-14 02:35:00,200.222,200.288,200.201,200.247,299999999.0
2005-03-14 02:40:00,200.179,200.365,200.174,200.365,224400000.0
2005-03-14 02:45:00,200.336,200.375,200.252,200.375,278099999.0
2005-03-14 02:50:00,200.369,200.438,200.321,200.436,210000000.0
2005-03-14 02:55:00,200.416,200.549,200.399,200.523,184000000.0
2005-03-14 03:00:00,200.49,200.603,200.488,200.572,256300001.0
2005-03-14 03:05:00,200.562,200.581,200.491,200.536,236500001.0
2005-03-14 03:10:00,200.526,200.539,200.407,200.42,287099999.0
2005-03-14 03:15:00,200.442,200.493,200.388,200.493,217500001.0
2005-03-14 03:20:00,200.485,200.564,200.485,200.524,297300002.0
2005-03-14 03:25:00,200.526,200.749,200.518,200.749,287900001.0
2005-03-14 03:30:00,200.752,200.789,200.691,200.786,286700001.0
2005-03-14 03:35:00,200.821,200.845,200.668,200.737,252800000.0
2005-03-14 03:40:00,200.737,200.768,200.678,200.762,283699998.0
2005-03-14 03:45:00,200.769,200.811,200.737,200.781,269600000.0
2005-03-14 03:50:00,200.741,200.82,200.706,200.795,328000002.0
2005-03-14 03:55:00,200.787,200.851,200.754,200.838,273500000.0
2005-03-14 04:00:00,200.839,200.997,200.822,200.976,288200001.0
2005-03-14 04:05:00,200.992,201.037,200.922,200.922,312700001.0
2005-03-14 04:10:00,200.938,201.058,200.915,201.02,275899999.0
2005-03-14 04:15:00,201.018,201.028,200.957,201.005,285799999.0
2005-03-14 04:20:00,200.948,200.953,200.879,200.893,326099999.0
2005-03-14 04:25:00,200.87,200.91,200.855,200.905,254500003.0
2005-03-14 04:30:00,200.906,200.911,200.83,200.874,237600000.0
2005-03-14 04:35:00,200.876,200.917,200.844,200.87,207399999.0
2005-03-14 04:40:00,200.851,200.866,200.784,200.833,222800000.0
2005-03-14 04:45:00,200.828,200.858,200.797,200.829,220800000.0
2005-03-14 04:50:00,200.793,200.867,200.783,200.853,219000000.0
2005-03-14 04:55:00,200.839,200.839,200.743,200.782,146800000.0
2005-03-14 05:00:00,200.806,200.834,200.758,200.78,257300000.0
2005-03-14 05:05:00,200.76,200.839,200.73,200.783,257800001.0
2005-03-14 05:10:00,200.749,200.802,200.708,200.802,307700003.0
2005-03-14 05:15:00,200.811,200.856,200.753,200.795,254199999.0
2005-03-14 05:20:00,200.835,200.852,200.763,200.818,295400001.0
2005-03-14 05:25:00,200.784,200.81,200.735,200.786,234099998.0
2005-03-14 05:30:00,200.806,200.877,200.771,200.854,265400000.0
2005-03-14 05:35:00,200.879,200.936,200.836,200.873,280700002.0
2005-03-14 05:40:00,200.849,200.881,200.791,200.847,186200000.0
2005-03-14 05:45:00,200.868,200.877,200.813,200.848,272400000.0
2005-03-14 05:50:00,200.822,200.874,200.782,200.782,260800000.0
2005-03-14 05:55:00,200.798,200.828,200.668,200.718,329200000.0
2005-03-14 06:00:00,200.71,200.751,200.689,200.733,297200000.0
2005-03-14 06:05:00,200.694,200.784,200.679,200.744,266400001.0
2005-03-14 06:10:00,200.721,200.752,200.687,200.742,246299999.0
2005-03-14 06:15:00,200.703,200.749,200.684,200.743,200100001.0
2005-03-14 06:20:00,200.748,200.777,200.681,200.732,239299998.0
2005-03-14 06:25:00,200.756,200.807,200.733,200.782,265000001.0
2005-03-14 06:30:00,200.83,200.862,200.767,200.822,282000001.0
2005-03-14 06:35:00,200.794,200.861,200.789,200.847,173600001.0
2005-03-14 06:40:00,200.844,200.961,200.793,200.796,203200001.0
2005-03-14 06:45:00,200.832,200.845,200.767,200.819,320200002.0
2005-03-14 06:50:00,200.852,200.89,200.786,200.809,301400001.0
2005-03-14 06:55:00,200.843,200.867,200.813,200.846,257100001.0
2005-03-14 07:00:00,200.835,200.884,200.754,200.763,157100000.0
2005-03-14 07:05:00,200.802,200.881,200.764,200.878,222499999.0
2005-03-14 07:10:00,200.884,200.923,200.809,200.898,238200002.0
2005-03-14 07:15:00,200.893,200.952,200.859,200.952,249800001.0
2005-03-14 07:20:00,200.936,200.966,200.839,200.892,244499999.0
2005-03-14 07:25:00,200.878,201.03,200.875,201.03,276000000.0
2005-03-14 07:30:00,201.027,201.052,200.995,201.027,239800001.0
2005-03-14 07:35:00,201.033,201.168,200.999,201.151,260099998.0
2005-03-14 07:40:00,201.144,201.174,201.063,201.081,189300001.0
2005-03-14 07:45:00,201.165,201.18,201.106,201.176,268099998.0
2005-03-14 07:50:00,201.165,201.208,201.108,201.134,328600001.0
2005-03-14 07:55:00,201.082,201.154,201.038,201.118,263300001.0
2005-03-14 08:00:00,201.095,201.129,201.017,201.042,301100001.0
2005-03-14 08:05:00,201.053,201.075,200.982,200.982,259600002.0
2005-03-14 08:10:00,201.213,201.213,201.003,201.083,205899998.0
2005-03-14 08:15:00,201.073,201.178,201.069,201.105,246299999.0
2005-03-14 08:20:00,201.13,201.145,201.064,201.095,300399998.0
2005-03-14 08:25:00,201.085,201.133,201.041,201.048,335600000.0
2005-03-14 08:30:00,201.048,201.083,201.011,201.073,249100001.0
2005-03-14 08:35:00,201.075,201.264,201.06,201.24,289099998.0
2005-03-14 08:40:00,201.227,201.234,201.074,201.085,258700001.0
2005-03-14 08:45:00,201.101,201.101,201.034,201.065,210200000.0
2005-03-14 08:50:00,201.084,201.097,201.041,201.068,247500001.0
2005-03-14 08:55:00,201.096,201.096,201.047,201.068,304300002.0
2005-03-14 09:00:00,201.081,201.1,201.047,201.071,258099998.0
2005-03-14 09:05:00,201.099,201.099,200.962,200.962,193299999.0
2005-03-14 09:10:00,200.97,200.983,200.872,200.875,278200000.0
2005-03-14 09:15:00,200.92,201.019,200.89,200.938,280400002.0
2005-03-14 09:20:00,200.992,201.015,200.93,200.985,264100002.0
2005-03-14 09:25:00,200.995,201.096,200.978,201.012,265500002.0
2005-03-14 09:30:00,201.031,201.07,200.947,201.051,232999999.0
2005-03-14 09:35:00,201.037,201.048,200.832,200.919,401100000.0
2005-03-14 09:40:00,200.906,200.923,200.764,200.818,307100000.0
2005-03-14 09:45:00,200.822,200.84,200.624,200.741,153600000.0
2005-03-14 09:50:00,200.706,200.844,200.687,200.828,338800002.0
2005-03-14 09:55:00,200.837,200.855,200.715,200.719,240699999.0
2005-03-14 10:00:00,200.702,200.718,200.642,200.68,262599997.0
2005-03-14 10:05:00,200.703,200.783,200.653,200.762,189800001.0
2005-03-14 10:10:00,200.767,200.852,200.739,200.793,220100002.0
2005-03-14 10:15:00,200.799,200.803,200.696,200.756,251900002.0
2005-03-14 10:20:00,200.739,200.748,200.687,200.716,295100000.0
2005-03-14 10:25:00,200.685,200.715,200.59,200.619,395100001.0
2005-03-14 10:30:00,200.593,200.678,200.574,200.629,278599998.0
2005-03-14 10:35:00,200.642,200.711,200.607,200.662,299399999.0
2005-03-14 10:40:00,200.665,200.693,200.634,200.67,252900002.0
2005-03-14 10:45:00,200.684,200.687,200.584,200.653,370900000.0
2005-03-14 10:50:00,200.665,200.728,200.633,200.687,268500001.0
2005-03-14 10:55:00,200.716,200.826,200.671,200.826,212599999.0
2005-03-14 11:00:00,200.88,200.934,200.814,200.862,260600000.0
2005-03-14 11:05:00,200.85,200.945,200.843,200.928,272699999.0
2005-03-14 11:10:00,200.918,200.932,200.828,200.828,236299999.0
2005-03-14 11:15:00,200.856,200.861,200.788,200.84,263100001.0
2005-03-14 11:20:00,200.819,200.852,200.782,200.79,291999999.0
2005-03-14 11:25:00,200.765,200.857,200.711,200.857,230600000.0
2005-03-14 11:30:00,200.845,200.958,200.807,200.942,328600001.0
2005-03-14 11:35:00,200.955,201.167,200.952,201.108,220299998.0
2005-03-14 11:40:00,201.063,201.145,201.056,201.145,246000001.0
2005-03-14 11:45:00,201.139,201.203,201.129,201.183,190000000.0
2005-03-14 11:50:00,201.176,201.22,201.143,201.163,273400002.0
2005-03-14 11:55:00,201.194,201.225,201.14,201.205,311600001.0
2005-03-14 12:00:00,201.204,201.229,201.163,201.169,283100000.0
2005-03-14 12:05:00,201.158,201.225,201.148,201.186,207600000.0
2005-03-14 12:10:00,201.209,201.255,201.171,201.177,260499998.0
2005-03-14 12:15:00,201.184,201.262,201.174,201.22,300699999.0
2005-03-14 12:20:00,201.236,201.238,201.146,201.174,275699999.0
2005-03-14 12:25:00,201.174,201.24,201.166,201.189,224600000.0
2005-03-14 12:30:00,201.181,201.238,201.163,201.237,251400000.0
2005-03-14 12:35:00,201.243,201.247,201.17,201.189,287800000.0
2005-03-14 12:40:00,201.185,201.223,201.164,201.184,265799998.0
2005-03-14 12:45:00,201.145,201.178,201.102,201.102,255900000.0
2005-03-14 12:50:00,201.104,201.166,201.085,201.13,263200001.0
2005-03-14 12:55:00,201.131,201.181,201.078,201.16,299300001.0
2005-03-14 13:00:00,201.143,201.201,201.081,201.172,314700000.0
2005-03-14 13:05:00,201.195,201.317,201.181,201.252,249100002.0
2005-03-14 13:10:00,201.268,201.318,201.248,201.318,252800001.0
2005-03-14 13:15:00,201.309,201.422,201.302,201.372,260000000.0
2005-03-14 13:20:00,201.374,201.376,201.3,201.362,229400001.0
2005-03-14 13:25:00,201.376,201.412,201.32,201.32,201900002.0
2005-03-14 13:30:00,201.343,201.383,201.318,201.352,334500000.0
2005-03-14 13:35:00,201.378,201.378,201.317,201.336,249600000.0
2005-03-14 13:40:00,201.327,201.386,201.277,201.302,331399998.0
2005-03-14 13:45:00,201.278,201.355,201.271,201.295,228200000.0
2005-03-14 13:50:00,201.299,201.384,201.277,201.363,233200000.0
2005-03-14 13:55:00,201.371,201.389,201.297,201.315,254699999.0
2005-03-14 14:00:00,201.284,201.374,201.252,201.353,274599998.0
2005-03-14 14:05:00,201.366,201.425,201.35,201.373,204199999.0
2005-03-14 14:10:00,201.364,201.371,201.249,201.335,273799999.0
2005-03-14 14:15:00,201.349,201.369,201.293,201.34,202999999.0
2005-03-14 14:20:00,201.372,201.372,201.1,201.109,191900000.0
2005-03-14 14:25:00,201.082,201.092,200.948,201.04,261100000.0
2005-03-14 14:30:00,201.044,201.111,201.019,201.06,236199998.0
2005-03-14 14:35:00,201.057,201.113,201.024,201.072,197500000.0
2005-03-14 14:40:00,201.07,201.171,201.046,201.109,241599999.0
2005-03-14 14:45:00,201.06,201.08,200.954,201.005,281300001.0
2005-03-14 14:50:00,200.98,201.025,200.908,200.976,285399999.0
2005-03-14 14:55:00,200.968,200.984,200.926,200.964,286900000.0
2005-03-14 15:00:00,200.955,200.982,200.898,200.965,185800000.0
2005-03-14 15:05:00,200.969,200.971,200.806,200.833,188099999.0
2005-03-14 15:10:00,200.806,200.929,200.8,200.911,225999999.0
2005-03-14 15:15:00,200.904,200.971,200.895,200.933,186000001.0
2005-03-14 15:20:00,200.949,200.98,200.908,200.975,242800002.0
2005-03-14 15:25:00,200.978,201.023,200.925,201.023,264399999.0
2005-03-14 15:30:00,201.005,201.005,200.799,200.81,254400000.0
2005-03-14 15:35:00,200.799,200.831,200.767,200.78,342399997.0
2005-03-14 15:40:00,200.798,200.839,200.766,200.787,281700000.0
2005-03-14 15:45:00,200.781,200.803,200.741,200.766,273400001.0
2005-03-14 15:50:00,200.785,200.809,200.71,200.725,242400000.0
2005-03-14 15:55:00,200.713,200.728,200.596,200.625,222200001.0
2005-03-14 16:00:00,200.644,200.7,200.625,200.662,317800001.0
2005-03-14 16:05:00,200.676,200.732,200.636,200.732,273800000.0
2005-03-14 16:10:00,200.72,200.723,200.614,200.617,242500003.0
2005-03-14 16:15:00,200.619,200.655,200.506,200.54,253700002.0
2005-03-14 16:20:00,200.533,200.561,200.492,200.543,292599998.0
2005-03-14 16:25:00,200.557,200.559,200.465,200.518,267000000.0
2005-03-14 16:30:00,200.498,200.513,200.405,200.513,268800003.0
2005-03-14 16:35:00,200.514,200.6,200.492,200.562,245500000.0
2005-03-14 16:40:00,200.554,200.592,200.544,200.58,273000000.0
2005-03-14 16:45:00,200.566,200.647,200.566,200.647,296699998.0
2005-03-14 16:50:00,200.634,200.636,200.546,200.596,210500000.0
2005-03-14 16:55:00,200.571,200.617,200.529,200.545,342800001.0
2005-03-14 17:00:00,200.563,200.632,200.542,200.542,237800000.0
2005-03-14 17:05:00,200.559,200.577,200.505,200.509,202600001.0
2005-03-14 17:10:00,200.497,200.51,200.449,200.453,242500003.0
2005-03-14 17:15:00,200.447,200.485,200.412,200.412,169900000.0
2005-03-14 17:20:00,200.432,200.46,200.38,200.438,234300000.0
2005-03-14 17:25:00,200.426,200.456,200.38,200.41,276699999.0
2005-03-14 17:30:00,200.391,200.501,200.346,200.448,245299998.0
2005-03-14 17:35:00,200.427,200.461,200.385,200.426,283200000.0
2005-03-14 17:40:00,200.394,200.474,200.394,200.43,232500000.0
2005-03-14 17:45:00,200.437,200.555,200.417,200.528,272000000.0
2005-03-14 17:50:00,200.512,200.618,200.472,200.554,242000001.0
2005-03-14 17:55:00,200.562,200.59,200.419,200.419,263200000.0
2005-03-14 18:00:00,200.433,200.538,200.412,200.497,2702300007.0
2005-03-14 18:05:00,200.507,200.546,200.42,200.512,3372900004.0
2005-03-14 18:10:00,200.495,200.598,200.462,200.569,2295799996.0
2005-03-14 18:15:00,200.576,200.637,200.499,200.558,2539099999.0
2005-03-14 18:20:00,200.58,200.614,200.501,200.521,3056400005.0
2005-03-14 18:25:00,200.555,200.643,200.541,200.617,2154800000.0
2005-03-14 18:30:00,200.624,200.643,200.485,200.569,2171500003.0
2005-03-14 18:35:00,200.55,200.632,200.548,200.594,1256500003.0
2005-03-14 18:40:00,200.582,200.655,200.494,200.586,1269899996.0
2005-03-14 18:45:00,200.6,200.694,200.558,200.69,795299997.0
2005-03-14 18:50:00,200.697,200.811,200.685,200.73,1234699997.0
2005-03-14 18:55:00,200.724,200.767,200.696,200.765,1151400004.0
2005-03-14 19:00:00,200.738,200.864,200.705,200.811,886000002.0
2005-03-14 19:05:00,200.803,200.886,200.771,200.859,1498100004.0
2005-03-14 19:10:00,200.858,200.881,200.763,200.86,732900004.0
2005-03-14 19:15:00,200.901,200.987,200.891,200.971,806300002.0
2005-03-14 19:20:00,200.971,200.98,200.838,200.852,830200003.0
2005-03-14 19:25:00,200.84,200.855,200.762,200.784,1201999998.0
2005-03-14 19:30:00,200.823,200.945,200.813,200.843,1129700001.0
2005-03-14 19:35:00,200.841,200.919,200.819,200.919,1054200000.0
2005-03-14 19:40:00,200.927,200.958,200.905,200.915,1063799998.0
2005-03-14 19:45:00,200.88,201.008,200.858,200.965,664499998.0
2005-03-14 19:50:00,200.955,201.011,200.939,201.005,827700000.0
2005-03-14 19:55:00,200.983,201.029,200.97,200.995,972500003.0
2005-03-14 20:00:00,200.954,200.997,200.845,200.967,716700001.0
2005-03-14 20:05:00,200.977,201.024,200.95,201.019,838600002.0
2005-03-14 20:10:00,201.002,201.079,200.974,201.043,1402600002.0
2005-03-14 20:15:00,201.058,201.061,200.944,200.952,826299999.0
2005-03-14 20:20:00,200.962,200.976,200.83,200.869,920699999.0
2005-03-14 20:25:00,200.879,200.917,200.821,200.872,1671099998.0
2005-03-14 20:30:00,200.885,200.965,200.857,200.953,1668600001.0
2005-03-14 20:35:00,200.951,201.064,200.951,200.994,721000001.0
2005-03-14 20:40:00,201.055,201.063,200.979,201.053,1301399996.0
2005-03-14 20:45:00,201.045,201.088,201.003,201.038,1043700002.0
2005-03-14 20:50:00,201.007,201.087,200.999,201.074,1155400003.0
2005-03-14 20:55:00,201.038,201.098,201.005,201.077,1821999998.0
2005-03-14 21:00:00,201.079,201.092,200.994,201.06,1486700000.0
2005-03-14 21:05:00,201.055,201.065,200.944,200.998,695900000.0
2005-03-14 21:10:00,200.985,200.998,200.94,200.985,727200000.0
2005-03-14 21:15:00,200.992,201.048,200.948,201.037,1037800001.0
2005-03-14 21:20:00,201.041,201.093,200.971,200.999,1212900003.0
2005-03-14 21:25:00,200.997,201.012,200.951,200.98,699699998.0
2005-03-14 21:30:00,200.993,201.003,200.907,200.952,443100000.0
2005-03-14 21:35:00,200.919,200.945,200.875,200.925,367299999.0
2005-03-14 21:40:00,200.944,200.99,200.891,200.925,626500003.0
2005-03-14 21:45:00,200.896,200.967,200.896,200.956,509599999.0
2005-03-14 21:50:00,200.973,201.022,200.926,200.946,393000000.0
2005-03-14 21:55:00,200.924,200.962,200.765,200.805,401300001.0
2005-03-14 22:00:00,200.799,200.874,200.782,200.798,935800003.0
2005-03-14 22:05:00,200.825,200.956,200.811,200.91,236000001.0
2005-03-14 22:10:00,200.941,200.947,200.887,200.926,239399999.0
2005-03-14 22:15:00,200.935,200.997,200.906,200.969,548900000.0
2005-03-14 22:20:00,200.961,200.966,200.864,200.953,366699998.0
2005-03-14 22:25:00,200.918,200.946,200.838,200.882,566400003.0
2005-03-14 22:30:00,200.889,200.909,200.836,200.86,749500001.0
2005-03-14 22:35:00,200.868,200.899,200.833,200.86,317599999.0
2005-03-14 22:40:00,200.866,200.902,200.801,200.829,324799997.0
2005-03-14 22:45:00,200.825,200.825,200.707,200.777,428200000.0
2005-03-14 22:50:00,200.783,200.809,200.744,200.773,405000001.0
2005-03-14 22:55:00,200.787,200.797,200.726,200.773,284800001.0
2005-03-14 23:00:00,200.763,200.79,200.727,200.727,252000001.0
2005-03-14 23:05:00,200.762,200.769,200.7,200.73,169500000.0
2005-03-14 23:10:00,200.723,200.723,200.613,200.686,265500001.0
2005-03-14 23:15:00,200.684,200.779,200.681,200.681,221299999.0
2005-03-14 23:20:00,200.752,200.773,200.676,200.709,209500000.0
2005-03-14 23:25:00,200.73,200.755,200.674,200.678,264899999.0
2005-03-14 23:30:00,200.665,200.704,200.59,200.65,259900000.0
2005-03-14 23:35:00,200.63,200.656,200.565,200.656,167000000.0
2005-03-14 23:40:00,200.636,200.685,200.532,200.562,293700000.0
2005-03-14 23:45:00,200.534,200.613,200.53,200.547,276699999.0
2005-03-14 23:50:00,200.547,200.604,200.503,200.585,173700000.0
2005-03-14 23:55:00,200.583,200.634,200.536,200.57,212999999.0
2005-03-15 00:00:00,200.606,200.621,200.543,200.577,155400000.0
2005-03-15 00:05:00,200.629,200.663,200.597,200.663,226300000.0
2005-03-15 00:10:00,200.655,200.719,200.619,200.717,280499999.0
2005-03-15 00:15:00,200.701,200.716,200.641,200.689,219700002.0
2005-03-15 00:20:00,200.701,200.784,200.691,200.703,227699999.0
2005-03-15 00:25:00,200.712,200.713,200.614,200.656,232200000.0
2005-03-15 00:30:00,200.649,200.744,200.625,200.665,223100002.0
2005-03-15 00:35:00,200.627,200.69,200.61,200.632,224900000.0
2005-03-15 00:40:00,200.615,200.724,200.594,200.724,250099999.0
2005-03-15 00:45:00,200.722,200.741,200.637,200.663,258299999.0
2005-03-15 00:50:00,200.7,200.713,200.655,200.667,224500001.0
2005-03-15 00:55:00,200.686,200.693,200.585,200.585,216000000.0
2005-03-15 01:00:00,200.633,200.716,200.557,200.614,214200001.0
2005-03-15 01:05:00,200.705,200.718,200.645,200.645,212400000.0
2005-03-15 01:10:00,200.711,200.759,200.643,200.707,292700000.0
2005-03-15 01:15:00,200.78,200.811,200.634,200.72,193900000.0
2005-03-15 01:20:00,200.729,200.756,200.639,200.651,262300000.0
2005-03-15 01:25:00,200.675,200.765,200.657,200.733,295900000.0
2005-03-15 01:30:00,200.785,200.796,200.702,200.745,246800000.0
2005-03-15 01:35:00,200.734,200.791,200.716,200.758,220599999.0
2005-03-15 01:40:00,200.731,200.795,200.709,200.752,222599999.0
2005-03-15 01:45:00,200.75,200.825,200.692,200.825,266200001.0
2005-03-15 01:50:00,200.782,200.841,200.75,200.8,324099999.0
2005-03-15 01:55:00,200.801,200.844,200.765,200.811,227899999.0
2005-03-15 02:00:00,200.817,200.817,200.678,200.682,234100001.0
2005-03-15 02:05:00,200.658,200.749,200.634,200.667,224900001.0
2005-03-15 02:10:00,200.723,200.76,200.657,200.693,328799999.0
2005-03-15 02:15:00,200.705,200.763,200.683,200.712,286800001.0
2005-03-15 02:20:00,200.709,200.722,200.436,200.475,232700000.0
2005-03-15 02:25:00,200.499,200.54,200.403,200.423,203000000.0
2005-03-15 02:30:00,200.443,200.443,200.328,200.366,200400001.0
2005-03-15 02:35:00,200.404,200.406,200.271,200.334,319800001.0
2005-03-15 02:40:00,200.301,200.497,200.288,200.412,324299998.0
2005-03-15 02:45:00,200.436,200.46,200.342,200.366,237199999.0
2005-03-15 02:50:00,200.355,200.547,200.346,200.535,226800000.0
2005-03-15 02:55:00,200.514,200.518,200.43,200.518,234500001.0
2005-03-15 03:00:00,200.486,200.58,200.475,200.535,306100002.0
2005-03-15 03:05:00,200.53,200.594,200.433,200.514,249199998.0
2005-03-15 03:10:00,200.493,200.537,200.456,200.46,336999998.0
2005-03-15 03:15:00,200.464,200.464,200.333,200.41,213500000.0
2005-03-15 03:20:00,200.388,200.429,200.308,200.355,240100000.0
2005-03-15 03:25:00,200.33,200.392,200.279,200.347,214000002.0
2005-03-15 03:30:00,200.354,200.36,200.25,200.313,310199999.0
2005-03-15 03:35:00,200.309,200.385,200.305,200.356,164700000.0
2005-03-15 03:40:00,200.335,200.363,200.273,200.341,253299999.0
2005-03-15 03:45:00,200.346,200.395,200.308,200.369,280200000.0
2005-03-15 03:50:00,200.368,200.422,200.329,200.359,210699999.0
2005-03-15 03:55:00,200.369,200.434,200.337,200.425,242599998.0
2005-03-15 04:00:00,200.434,200.445,200.279,200.343,261599999.0
2005-03-15 04:05:00,200.347,200.431,200.33,200.372,283600003.0
2005-03-15 04:10:00,200.399,200.402,200.328,200.391,277600000.0
2005-03-15 04:15:00,200.395,200.427,200.349,200.384,259600001.0
2005-03-15 04:20:00,200.42,200.528,200.387,200.528,260899999.0
2005-03-15 04:25:00,200.499,200.507,200.406,200.452,277800001.0
2005-03-15 04:30:00,200.464,200.48,200.378,200.379,182700000.0
2005-03-15 04:35:00,200.425,200.45,200.391,200.415,230700001.0
2005-03-15 04:40:00,200.431,200.504,200.352,200.39,278999999.0
2005-03-15 04:45:00,200.356,200.467,200.356,200.43,201000000.0
2005-03-15 04:50:00,200.426,200.461,200.347,200.365,351199998.0
2005-03-15 04:55:00,200.395,200.439,200.355,200.372,300299997.0
2005-03-15 05:00:00,200.39,200.414,200.361,200.389,250200002.0
2005-03-15 05:05:00,200.376,200.39,200.319,200.389,212800001.0
2005-03-15 05:10:00,200.373,200.49,200.327,200.483,324000002.0
2005-03-15 05:15:00,200.408,200.452,200.35,200.431,211600002.0
2005-03-15 05:20:00,200.451,200.478,200.405,200.418,241500000.0
2005-03-15 05:25:00,200.435,200.516,200.387,200.42,269799999.0
2005-03-15 05:30:00,200.44,200.485,200.373,200.442,214900000.0
2005-03-15 05:35:00,200.45,200.53,200.432,200.5,171800001.0
2005-03-15 05:40:00,200.515,200.535,200.464,200.525,227000000.0
2005-03-15 05:45:00,200.535,200.563,200.448,200.536,265900000.0
2005-03-15 05:50:00,200.534,200.565,200.506,200.56,269699999.0
2005-03-15 05:55:00,200.56,200.61,200.502,200.525,266300000.0
2005-03-15 06:00:00,200.489,200.571,200.475,200.548,221800001.0
2005-03-15 06:05:00,200.534,200.565,200.49,200.547,211100001.0
2005-03-15 06:10:00,200.542,200.58,200.496,200.577,296799999.0
2005-03-15 06:15:00,200.548,200.623,200.537,200.587,248400002.0
2005-03-15 06:20:00,200.586,200.629,200.556,200.625,219600003.0
2005-03-15 06:25:00,200.629,200.64,200.556,200.602,277099999.0
2005-03-15 06:30:00,200.593,200.686,200.572,200.634,244900000.0
2005-03-15 06:35:00,200.654,200.745,200.651,200.661,246600001.0
2005-03-15 06:40:00,200.655,200.72,200.616,200.637,280400001.0
2005-03-15 06:45:00,200.633,200.696,200.627,200.685,295000000.0
2005-03-15 06:50:00,200.644,200.758,200.644,200.713,341799996.0
2005-03-15 06:55:00,200.708,200.732,200.641,200.707,207700001.0
2005-03-15 07:00:00,200.65,200.703,200.635,200.671,231500001.0
2005-03-15 07:05:00,200.655,200.697,200.629,200.691,217300000.0
2005-03-15 07:10:00,200.686,200.701,200.651,200.69,219200000.0
2005-03-15 07:15:00,200.679,200.758,200.652,200.73,230400000.0
2005-03-15 07:20:00,200.76,200.782,200.706,200.754,201800000.0
2005-03-15 07:25:00,200.756,200.779,200.701,200.745,235999998.0
2005-03-15 07:30:00,200.729,200.796,200.689,200.752,267500001.0
2005-03-15 07:35:00,200.75,200.778,200.67,200.707,259100001.0
2005-03-15 07:40:00,200.697,200.697,200.591,200.612,243500001.0
2005-03-15 07:45:00,200.661,200.661,200.549,200.613,199700000.0
2005-03-15 07:50:00,200.603,200.651,200.572,200.611,224900000.0
2005-03-15 07:55:00,200.615,200.694,200.564,200.642,304600000.0
2005-03-15 08:00:00,200.628,200.649,200.566,200.593,269100000.0
2005-03-15 08:05:00,200.608,200.673,200.575,200.635,241299999.0
2005-03-15 08:10:00,200.619,200.708,200.6,200.665,316000001.0
2005-03-15 08:15:00,200.654,200.693,200.594,200.685,294900000.0
2005-03-15 08:20:00,200.656,200.719,200.618,200.667,228699999.0
2005-03-15 08:25:00,200.66,200.677,200.591,200.636,270499999.0
2005-03-15 08:30:00,200.626,200.732,200.599,200.732,309500002.0
2005-03-15 08:35:00,200.704,200.74,200.627,200.704,305900001.0
2005-03-15 08:40:00,200.713,200.742,200.609,200.692,238400000.0
2005-03-15 08:45:00,200.663,200.74,200.643,200.687,213499999.0
2005-03-15 08:50:00,200.687,200.716,200.644,200.668,276799999.0
2005-03-15 08:55:00,200.632,200.709,200.594,200.709,207600001.0
2005-03-15 09:00:00,200.691,200.718,200.609,200.674,277300000.0
2005-03-15 09:05:00,200.739,200.821,200.716,200.789,254700000.0
2005-03-15 09:10:00,200.79,200.797,200.671,200.746,231499999.0
2005-03-15 09:15:00,200.723,200.882,200.723,200.827,224800000.0
2005-03-15 09:20:00,200.849,200.862,200.73,200.762,252200002.0
2005-03-15 09:25:00,200.803,200.829,200.641,200.653,318500002.0
2005-03-15 09:30:00,200.689,200.752,200.643,200.659,265900002.0
2005-03-15 09:35:00,200.677,200.763,200.609,200.74,196900000.0
2005-03-15 09:40:00,200.76,200.76,200.667,200.7,311700000.0
2005-03-15 09:45:00,200.707,200.753,200.613,200.703,252999998.0
2005-03-15 09:50:00,200.728,200.762,200.558,200.617,250200000.0
2005-03-15 09:55:00,200.613,200.689,200.596,200.632,284399999.0
2005-03-15 10:00:00,200.632,200.737,200.613,200.669,230599999.0
2005-03-15 10:05:00,200.615,200.681,200.553,200.59,242600001.0
2005-03-15 10:10:00,200.59,200.605,200.456,200.481,255399998.0
2005-03-15 10:15:00,200.467,200.545,200.435,200.472,290500000.0
2005-03-15 10:20:00,200.452,200.512,200.371,200.5,266700000.0
2005-03-15 10:25:00,200.545,200.649,200.522,200.61,277500000.0
2005-03-15 10:30:00,200.606,200.703,200.589,200.656,282500000.0
2005-03-15 10:35:00,200.64,200.68,200.578,200.578,322499999.0
2005-03-15 10:40:00,200.582,200.619,200.45,200.457,277200000.0
2005-03-15 10:45:00,200.468,200.51,200.366,200.411,292299999.0
2005-03-15 10:50:00,200.411,200.488,200.359,200.379,334999999.0
2005-03-15 10:55:00,200.371,200.443,200.343,200.371,252800001.0
2005-03-15 11:00:00,200.392,200.399,200.21,200.251,250299999.0
2005-03-15 11:05:00,200.27,200.292,200.184,200.233,245200000.0
2005-03-15 11:10:00,200.272,200.329,200.23,200.284,238400000.0
2005-03-15 11:15:00,200.293,200.335,200.257,200.258,175700000.0
2005-03-15 11:20:00,200.255,200.292,200.205,200.254,221199998.0
2005-03-15 11:25:00,200.273,200.29,200.221,200.274,251599999.0
2005-03-15 11:30:00,200.275,200.345,200.251,200.345,296899999.0
2005-03-15 11:35:00,200.318,200.383,200.318,200.357,189400000.0
2005-03-15 11:40:00,200.345,200.361,200.269,200.301,282400000.0
2005-03-15 11:45:00,200.328,200.428,200.328,200.424,262099999.0
2005-03-15 11:50:00,200.436,200.436,200.321,200.361,213900000.0
2005-03-15 11:55:00,200.402,200.535,200.339,200.534,220600000.0
2005-03-15 12:00:00,200.546,200.582,200.462,200.507,268600001.0
2005-03-15 12:05:00,200.501,200.573,200.482,200.518,248500000.0
2005-03-15 12:10:00,200.511,200.566,200.447,200.513,278500002.0
2005-03-15 12:15:00,200.507,200.52,200.424,200.441,302300000.0
2005-03-15 12:20:00,200.418,200.597,200.375,200.59,245000000.0
2005-03-15 12:25:00,200.58,200.602,200.529,200.54,249700000.0
2005-03-15 12:30:00,200.506,200.666,200.46,200.611,240400001.0
2005-03-15 12:35:00,200.626,200.675,200.59,200.645,280199997.0
2005-03-15 12:40:00,200.642,200.664,200.565,200.647,246900001.0
2005-03-15 12:45:00,200.657,200.76,200.529,200.529,262100001.0
2005-03-15 12:50:00,200.556,200.605,200.514,200.59,219100000.0
2005-03-15 12:55:00,200.583,200.625,200.47,200.521,368399999.0
2005-03-15 13:00:00,200.531,200.557,200.45,200.525,283100001.0
2005-03-15 13:05:00,200.539,200.688,200.475,200.57,243299999.0
2005-03-15 13:10:00,200.565,200.638,200.565,200.622,226399999.0
2005-03-15 13:15:00,200.553,200.747,200.553,200.7,351000001.0
2005-03-15 13:20:00,200.762,200.818,200.732,200.759,264200000.0
2005-03-15 13:25:00,200.769,200.813,200.71,200.765,271800000.0
2005-03-15 13:30:00,200.749,200.848,200.729,200.797,271900001.0
2005-03-15 13:35:00,200.805,200.889,200.787,200.857,230100001.0
2005-03-15 13:40:00,200.823,200.848,200.717,200.734,270299999.0
2005-03-15 13:45:00,200.694,200.753,200.693,200.73,285900002.0
2005-03-15 13:50:00,200.736,200.749,200.652,200.668,262000002.0
2005-03-15 13:55:00,200.66,200.73,200.66,200.719,237900001.0
2005-03-15 14:00:00,200.685,200.713,200.59,200.606,233200000.0
2005-03-15 14:05:00,200.615,200.626,200.496,200.531,349200000.0
2005-03-15 14:10:00,200.525,200.556,200.465,200.556,264499999.0
2005-03-15 14:15:00,200.569,200.597,200.544,200.585,269200002.0
2005-03-15 14:20:00,200.574,200.594,200.538,200.575,283800001.0
2005-03-15 14:25:00,200.593,200.615,200.494,200.515,339600001.0
2005-03-15 14:30:00,200.482,200.51,200.451,200.451,222299999.0
2005-03-15 14:35:00,200.482,200.554,200.461,200.548,277599999.0
2005-03-15 14:40:00,200.561,200.561,200.425,200.442,297700000.0
2005-03-15 14:45:00,200.442,200.476,200.371,200.467,285000002.0
2005-03-15 14:50:00,200.448,200.567,200.44,200.53,256299999.0
2005-03-15 14:55:00,200.532,200.537,200.422,200.446,280899999.0
2005-03-15 15:00:00,200.442,200.533,200.387,200.491,171400000.0
2005-03-15 15:05:00,200.498,200.648,200.472,200.648,218100001.0
2005-03-15 15:10:00,200.651,200.733,200.638,200.689,280000000.0
2005-03-15 15:15:00,200.71,200.747,200.664,200.674,250999999.0
2005-03-15 15:20:00,200.682,200.719,200.585,200.714,230900002.0
2005-03-15 15:25:00,200.726,200.809,200.717,200.755,274899998.0
2005-03-15 15:30:00,200.783,200.801,200.599,200.749,254299999.0
2005-03-15 15:35:00,200.736,200.772,200.623,200.623,287400002.0
2005-03-15 15:40:00,200.631,200.636,200.484,200.507,255900000.0
2005-03-15 15:45:00,200.477,200.533,200.458,200.529,310799996.0
2005-03-15 15:50:00,200.537,200.546,200.432,200.434,339400001.0
2005-03-15 15:55:00,200.413,200.443,200.324,200.362,223000001.0
2005-03-15 16:00:00,200.32,200.531,200.243,200.48,215400000.0
2005-03-15 16:05:00,200.504,200.613,200.474,200.613,268300002.0
2005-03-15 16:10:00,200.617,200.695,200.582,200.639,239199999.0
2005-03-15 16:15:00,200.663,200.726,200.537,200.587,273700000.0
2005-03-15 16:20:00,200.602,200.623,200.498,200.562,243700000.0
2005-03-15 16:25:00,200.574,200.591,200.42,200.437,233100000.0
2005-03-15 16:30:00,200.416,200.477,200.308,200.375,317100000.0
2005-03-15 16:35:00,200.342,200.346,200.194,200.26,341400001.0
2005-03-15 16:40:00,200.243,200.29,200.181,200.241,345100002.0
2005-03-15 16:45:00,200.21,200.248,200.113,200.156,253100000.0
2005-03-15 16:50:00,200.142,200.186,200.049,200.054,267299999.0
2005-03-15 16:55:00,200.049,200.185,200.021,200.151,283399999.0
2005-03-15 17:00:00,200.149,200.163,200.013,200.041,274600000.0
2005-03-15 17:05:00,200.045,200.056,199.865,199.891,268200001.0
2005-03-15 17:10:00,199.881,199.919,199.86,199.919,187300000.0
2005-03-15 17:15:00,199.959,200.005,199.914,199.984,255800002.0
2005-03-15 17:20:00,199.984,200.098,199.982,200.082,329399997.0
2005-03-15 17:25:00,200.073,200.108,200.011,200.046,288200000.0
2005-03-15 17:30:00,200.039,200.076,199.975,199.988,287700001.0
2005-03-15 17:35:00,199.985,200.0,199.935,199.983,270600002.0
2005-03-15 17:40:00,199.972,199.976,199.845,199.869,305500002.0
2005-03-15 17:45:00,199.876,199.927,199.851,199.906,319800001.0
2005-03-15 17:50:00,199.888,199.954,199.869,199.927,258900000.0
2005-03-15 17:55:00,199.94,199.979,199.847,199.941,275400001.0
2005-03-15 18:00:00,199.955,199.955,199.836,199.85,2363600002.0
2005-03-15 18:05:00,199.845,199.944,199.782,199.822,3400000003.0
2005-03-15 18:10:00,199.808,199.932,199.798,199.853,2463800001.0
2005-03-15 18:15:00,199.867,199.975,199.843,199.957,2580499997.0
2005-03-15 18:20:00,199.955,199.96,199.891,199.925,2972600004.0
2005-03-15 18:25:00,199.915,199.957,199.841,199.923,2014400001.0
2005-03-15 18:30:00,199.966,200.028,199.926,199.993,2014800001.0
2005-03-15 18:35:00,200.018,200.134,199.938,200.028,1175000001.0
2005-03-15 18:40:00,200.028,200.093,199.995,200.047,1293800000.0
2005-03-15 18:45:00,200.068,200.152,199.922,199.996,821399999.0
2005-03-15 18:50:00,199.975,200.012,199.925,199.945,1206400002.0
2005-03-15 18:55:00,199.949,199.972,199.898,199.922,1177499997.0
2005-03-15 19:00:00,199.915,199.938,199.8,199.858,878500001.0
2005-03-15 19:05:00,199.854,199.867,199.803,199.865,1429200001.0
2005-03-15 19:10:00,199.87,199.934,199.85,199.913,650499999.0
2005-03-15 19:15:00,199.929,199.96,199.843,199.914,858900002.0
2005-03-15 19:20:00,199.945,199.964,199.849,199.849,1080200000.0
2005-03-15 19:25:00,199.876,199.887,199.767,199.844,1292699996.0
2005-03-15 19:30:00,199.83,199.884,199.81,199.847,1149200004.0
2005-03-15 19:35:00,199.827,199.883,199.816,199.852,1085900000.0
2005-03-15 19:40:00,199.856,199.948,199.819,199.897,1110000004.0
2005-03-15 19:45:00,199.888,199.946,199.828,199.905,749000002.0
2005-03-15 19:50:00,199.894,199.938,199.869,199.916,802600004.0
2005-03-15 19:55:00,199.902,199.902,199.714,199.759,881599998.0
2005-03-15 20:00:00,199.772,199.78,199.735,199.748,591899997.0
2005-03-15 20:05:00,199.782,199.803,199.731,199.773,923700000.0
2005-03-15 20:10:00,199.764,199.791,199.677,199.767,1369499999.0
2005-03-15 20:15:00,199.772,199.783,199.696,199.733,761999998.0
2005-03-15 20:20:00,199.742,199.751,199.655,199.723,1133200001.0
2005-03-15 20:25:00,199.748,199.823,199.698,199.785,1783799998.0
2005-03-15 20:30:00,199.784,199.855,199.73,199.84,1946500003.0
2005-03-15 20:35:00,199.84,199.84,199.755,199.78,684900001.0
2005-03-15 20:40:00,199.787,199.835,199.739,199.766,1430999999.0
2005-03-15 20:45:00,199.792,199.907,199.771,199.896,1065100002.0
2005-03-15 20:50:00,199.884,199.894,199.805,199.866,1026299997.0
2005-03-15 20:55:00,199.882,199.919,199.821,199.896,1730500001.0
2005-03-15 21:00:00,199.862,199.905,199.807,199.855,1606700003.0
2005-03-15 21:05:00,199.88,199.916,199.849,199.892,737099999.0
2005-03-15 21:10:00,199.895,199.908,199.794,199.843,800699995.0
2005-03-15 21:15:00,199.831,199.866,199.763,199.858,1168900003.0
2005-03-15 21:20:00,199.878,199.878,199.753,199.822,1145299999.0
2005-03-15 21:25:00,199.819,199.852,199.77,199.789,861800000.0
2005-03-15 21:30:00,199.801,199.84,199.778,199.785,548399996.0
2005-03-15 21:35:00,199.789,199.863,199.769,199.79,291000001.0
2005-03-15 21:40:00,199.815,199.826,199.772,199.796,484700002.0
2005-03-15 21:45:00,199.781,199.823,199.723,199.78,492399999.0
2005-03-15 21:50:00,199.782,199.83,199.718,199.83,354700003.0
2005-03-15 21:55:00,199.841,199.852,199.793,199.822,393900001.0
2005-03-15 22:00:00,199.81,199.836,199.754,199.775,805800000.0
2005-03-15 22:05:00,199.779,199.828,199.765,199.77,284599998.0
2005-03-15 22:10:00,199.785,199.81,199.75,199.754,384299999.0
2005-03-15 22:15:00,199.737,199.813,199.733,199.801,552699996.0
2005-03-15 22:20:00,199.776,199.797,199.709,199.761,341600001.0
2005-03-15 22:25:00,199.763,199.795,199.704,199.755,505299998.0
2005-03-15 22:30:00,199.752,199.816,199.701,199.806,673100001.0
2005-03-15 22:35:00,199.837,199.865,199.768,199.856,359599999.0
2005-03-15 22:40:00,199.862,199.876,199.823,199.85,382399999.0
2005-03-15 22:45:00,199.871,199.891,199.757,199.806,384700001.0
2005-03-15 22:50:00,199.777,199.837,199.754,199.754,334299999.0
2005-03-15 22:55:00,199.787,199.837,199.74,199.76,412800000.0
2005-03-15 23:00:00,199.73,199.798,199.73,199.766,284899999.0
2005-03-15 23:05:00,199.765,199.829,199.764,199.796,242799999.0
2005-03-15 23:10:00,199.79,199.833,199.74,199.82,228900000.0
2005-03-15 23:15:00,199.838,199.838,199.792,199.814,303699998.0
2005-03-15 23:20:00,199.827,199.847,199.793,199.834,312100002.0
2005-03-15 23:25:00,199.848,199.912,199.833,199.896,299400001.0
2005-03-15 23:30:00,199.906,199.906,199.822,199.851,242500000.0
2005-03-15 23:35:00,199.835,199.879,199.803,199.858,308200003.0
2005-03-15 23:40:00,199.857,199.952,199.821,199.945,237400000.0
2005-03-15 23:45:00,199.977,199.997,199.935,199.985,255800000.0
2005-03-15 23:50:00,199.984,199.995,199.896,199.952,243100000.0
2005-03-15 23:55:00,199.927,200.005,199.925,199.974,264799999.0
2005-03-16 00:00:00,199.979,200.005,199.903,199.927,212900000.0
2005-03-16 00:05:00,199.937,199.938,199.847,199.862,218700000.0
2005-03-16 00:10:00,199.886,199.919,199.848,199.857,291600000.0
2005-03-16 00:15:00,199.841,199.87,199.79,199.838,225300000.0
2005-03-16 00:20:00,199.832,199.852,199.793,199.829,271300000.0
2005-03-16 00:25:00,199.861,199.895,199.825,199.869,308599998.0
2005-03-16 00:30:00,199.864,199.932,199.855,199.932,310500000.0
2005-03-16 00:35:00,199.894,199.971,199.851,199.915,203700001.0
2005-03-16 00:40:00,199.897,199.942,199.875,199.942,207499998.0
2005-03-16 00:45:00,199.945,200.025,199.916,199.976,210199998.0
2005-03-16 00:50:00,199.992,199.997,199.851,199.932,270100000.0
2005-03-16 00:55:00,199.884,199.937,199.877,199.931,262100000.0
2005-03-16 01:00:00,199.94,199.962,199.846,199.868,252300001.0
2005-03-16 01:05:00,199.876,199.884,199.833,199.867,271900000.0
2005-03-16 01:10:00,199.883,199.952,199.883,199.93,273100002.0
2005-03-16 01:15:00,199.929,199.955,199.878,199.925,251300001.0
2005-03-16 01:20:00,199.936,200.006,199.913,200.006,291200001.0
2005-03-16 01:25:00,199.994,200.002,199.894,199.937,267600001.0
2005-03-16 01:30:00,199.927,199.929,199.858,199.919,264000002.0
2005-03-16 01:35:00,199.887,199.976,199.886,199.972,187000000.0
2005-03-16 01:40:00,199.977,200.05,199.918,200.021,215300000.0
2005-03-16 01:45:00,200.062,200.062,199.961,200.01,265300000.0
2005-03-16 01:50:00,200.012,200.012,199.942,199.95,303400002.0
2005-03-16 01:55:00,199.953,199.972,199.911,199.959,165500001.0
2005-03-16 02:00:00,199.942,199.994,199.932,199.966,228200001.0
2005-03-16 02:05:00,199.987,200.044,199.923,200.044,238699999.0
2005-03-16 02:10:00,200.048,200.073,199.921,199.971,298400002.0
2005-03-16 02:15:00,199.961,200.013,199.94,200.009,234700001.0
2005-03-16 02:20:00,200.004,200.02,199.949,199.979,262399999.0
2005-03-16 02:25:00,199.998,200.008,199.91,200.008,318099998.0
2005-03-16 02:30:00,199.987,200.013,199.925,199.986,300000000.0
2005-03-16 02:35:00,199.986,200.04,199.974,199.997,249700000.0
2005-03-16 02:40:00,199.987,200.021,199.959,200.005,220700000.0
2005-03-16 02:45:00,199.952,199.989,199.836,199.836,275800002.0
2005-03-16 02:50:00,199.82,199.901,199.82,199.897,294600001.0
2005-03-16 02:55:00,199.859,200.053,199.858,200.024,188500000.0
2005-03-16 03:00:00,199.993,200.109,199.993,200.102,203100000.0
2005-03-16 03:05:00,200.098,200.2,200.098,200.124,168799999.0
2005-03-16 03:10:00,200.107,200.145,200.039,200.078,233900000.0
2005-03-16 03:15:00,200.073,200.146,200.051,200.122,232900001.0
2005-03-16 03:20:00,200.091,200.093,200.029,200.07,218400000.0
2005-03-16 03:25:00,200.079,200.136,200.052,200.082,211400000.0
2005-03-16 03:30:00,200.077,200.098,200.042,200.068,333000000.0
2005-03-16 03:35:00,200.073,200.086,199.965,199.998,255600002.0
2005-03-16 03:40:00,199.972,200.017,199.952,199.974,269500000.0
2005-03-16 03:45:00,199.953,199.984,199.914,199.945,242799998.0
2005-03-16 03:50:00,199.905,199.977,199.895,199.977,247099998.0
2005-03-16 03:55:00,199.964,200.019,199.939,200.0,258800001.0
2005-03-16 04:00:00,199.985,200.007,199.913,199.916,271300000.0
2005-03-16 04:05:00,199.898,199.908,199.83,199.83,327299998.0
2005-03-16 04:10:00,199.867,199.924,199.796,199.924,255999998.0
2005-03-16 04:15:00,199.95,199.957,199.876,199.947,194200000.0
2005-03-16 04:20:00,199.875,199.974,199.859,199.89,278000000.0
2005-03-16 04:25:00,199.869,199.89,199.81,199.825,192800000.0
2005-03-16 04:30:00,199.82,199.827,199.719,199.8,149200000.0
2005-03-16 04:35:00,199.813,199.853,199.769,199.784,262599999.0
2005-03-16 04:40:00,199.795,199.832,199.733,199.801,287300000.0
2005-03-16 04:45:00,199.782,199.782,199.711,199.722,241599999.0
2005-03-16 04:50:00,199.743,199.795,199.698,199.79,254700000.0
2005-03-16 04:55:00,199.796,199.799,199.747,199.789,182099999.0
2005-03-16 05:00:00,199.769,199.812,199.721,199.735,263600001.0
2005-03-16 05:05:00,199.727,199.758,199.683,199.719,202600000.0
2005-03-16 05:10:00,199.702,199.724,199.64,199.723,231500000.0
2005-03-16 05:15:00,199.717,199.739,199.676,199.704,301900001.0
2005-03-16 05:20:00,199.716,199.763,199.685,199.761,271400000.0
2005-03-16 05:25:00,199.731,199.746,199.691,199.711,275700001.0
2005-03-16 05:30:00,199.681,199.745,199.673,199.742,257900002.0
2005-03-16 05:35:00,199.751,199.818,199.723,199.817,287700001.0
2005-03-16 05:40:00,199.803,199.838,199.751,199.772,177300000.0
2005-03-16 05:45:00,199.801,199.857,199.762,199.843,259199999.0
2005-03-16 05:50:00,199.781,199.827,199.735,199.77,309099999.0
2005-03-16 05:55:00,199.79,199.812,199.714,199.751,246000002.0
2005-03-16 06:00:00,199.751,199.776,199.711,199.751,260999998.0
2005-03-16 06:05:00,199.737,199.805,199.707,199.765,230500000.0
2005-03-16 06:10:00,199.752,199.779,199.714,199.777,237800001.0
2005-03-16 06:15:00,199.747,199.804,199.728,199.756,229100000.0
2005-03-16 06:20:00,199.763,199.823,199.71,199.802,259199999.0
2005-03-16 06:25:00,199.788,199.8,199.741,199.772,328800002.0
2005-03-16 06:30:00,199.746,199.795,199.708,199.777,222000000.0
2005-03-16 06:35:00,199.782,199.807,199.735,199.795,236800001.0
2005-03-16 06:40:00,199.761,199.813,199.731,199.76,317600000.0
2005-03-16 06:45:00,199.774,199.781,199.705,199.726,235099998.0
2005-03-16 06:50:00,199.74,199.813,199.74,199.777,270400001.0
2005-03-16 06:55:00,199.786,199.842,199.728,199.828,172599999.0
2005-03-16 07:00:00,199.82,199.857,199.798,199.822,213700000.0
2005-03-16 07:05:00,199.838,199.838,199.715,199.74,258099998.0
2005-03-16 07:10:00,199.736,199.753,199.696,199.747,240400001.0
2005-03-16 07:15:00,199.727,199.818,199.707,199.791,243400002.0
2005-03-16 07:20:00,199.803,199.824,199.778,199.793,175400000.0
2005-03-16 07:25:00,199.789,199.856,199.778,199.843,274500000.0
2005-03-16 07:30:00,199.802,199.876,199.8,199.823,218100000.0
2005-03-16 07:35:00,199.801,199.801,199.715,199.743,221400000.0
2005-03-16 07:40:00,199.758,199.804,199.722,199.762,259100001.0
2005-03-16 07:45:00,199.761,199.812,199.747,199.799,244999998.0
2005-03-16 07:50:00,199.77,199.796,199.722,199.783,219800000.0
2005-03-16 07:55:00,199.759,199.86,199.722,199.769,272400001.0
2005-03-16 08:00:00,199.828,199.832,199.724,199.753,262300000.0
2005-03-16 08:05:00,199.735,199.788,199.675,199.782,271200001.0
2005-03-16 08:10:00,199.749,199.794,199.714,199.723,278199999.0
2005-03-16 08:15:00,199.729,199.816,199.717,199.816,210000001.0
2005-03-16 08:20:00,199.814,199.828,199.736,199.784,262600000.0
2005-03-16 08:25:00,199.767,199.826,199.734,199.826,198000000.0
2005-03-16 08:30:00,199.832,199.848,199.792,199.827,308600002.0
2005-03-16 08:35:00,199.807,199.808,199.734,199.741,219400000.0
2005-03-16 08:40:00,199.789,199.799,199.669,199.691,259100000.0
2005-03-16 08:45:00,199.685,199.695,199.616,199.668,259800001.0
2005-03-16 08:50:00,199.684,199.792,199.642,199.785,214699999.0
2005-03-16 08:55:00,199.766,199.815,199.757,199.815,274399999.0
2005-03-16 09:00:00,199.812,199.9,199.795,199.801,240100001.0
2005-03-16 09:05:00,199.827,199.828,199.725,199.734,185200001.0
2005-03-16 09:10:00,199.753,199.797,199.732,199.785,274300001.0
2005-03-16 09:15:00,199.791,199.891,199.783,199.891,168600000.0
2005-03-16 09:20:00,199.88,199.965,199.877,199.92,216900001.0
2005-03-16 09:25:00,199.951,199.968,199.88,199.933,223500000.0
2005-03-16 09:30:00,199.934,199.992,199.901,199.99,245300000.0
2005-03-16 09:35:00,200.003,200.183,200.003,200.177,206799999.0
2005-03-16 09:40:00,200.192,200.219,200.157,200.198,282700002.0
2005-03-16 09:45:00,200.223,200.381,200.173,200.361,252100002.0
2005-03-16 09:50:00,200.394,200.394,200.219,200.219,230500001.0
2005-03-16 09:55:00,200.215,200.252,200.164,200.175,272700000.0
2005-03-16 10:00:00,200.161,200.302,200.151,200.295,241499998.0
2005-03-16 10:05:00,200.302,200.302,200.224,200.257,216300000.0
2005-03-16 10:10:00,200.287,200.316,200.26,200.28,245499998.0
2005-03-16 10:15:00,200.29,200.329,200.216,200.329,254700001.0
2005-03-16 10:20:00,200.36,200.381,200.29,200.307,204900000.0
2005-03-16 10:25:00,200.298,200.32,200.225,200.264,282700000.0
2005-03-16 10:30:00,200.267,200.323,200.246,200.254,234600000.0
2005-03-16 10:35:00,200.263,200.3,200.241,200.251,260500001.0
2005-03-16 10:40:00,200.253,200.358,200.244,200.345,233700000.0
2005-03-16 10:45:00,200.38,200.38,200.303,200.315,266300002.0
2005-03-16 10:50:00,200.321,200.364,200.283,200.364,322600001.0
2005-03-16 10:55:00,200.367,200.37,200.283,200.327,228400002.0
2005-03-16 11:00:00,200.343,200.36,200.274,200.286,172399999.0
2005-03-16 11:05:00,200.29,200.316,200.245,200.297,225599998.0
2005-03-16 11:10:00,200.322,200.358,200.267,200.354,271600000.0
2005-03-16 11:15:00,200.341,200.387,200.312,200.335,306800000.0
2005-03-16 11:20:00,200.302,200.332,200.223,200.244,266700000.0
2005-03-16 11:25:00,200.262,200.375,200.257,200.303,241199999.0
2005-03-16 11:30:00,200.322,200.36,200.281,200.354,222499998.0
2005-03-16 11:35:00,200.335,200.368,200.098,200.098,282500000.0
2005-03-16 11:40:00,200.051,200.179,200.051,200.127,386800001.0
2005-03-16 11:45:00,200.115,200.241,200.115,200.241,212899998.0
2005-03-16 11:50:00,200.236,200.264,200.17,200.216,263000003.0
2005-03-16 11:55:00,200.247,200.254,200.087,200.094,268400001.0
2005-03-16 12:00:00,200.115,200.146,200.059,200.108,286499999.0
2005-03-16 12:05:00,200.09,200.164,200.065,200.139,245300000.0
2005-03-16 12:10:00,200.159,200.159,200.06,200.095,279500001.0
2005-03-16 12:15:00,200.094,200.167,200.086,200.147,316400000.0
2005-03-16 12:20:00,200.145,200.303,200.138,200.192,237099998.0
2005-03-16 12:25:00,200.224,200.242,200.091,200.098,253000002.0
2005-03-16 12:30:00,200.072,200.253,200.072,200.244,215799999.0
2005-03-16 12:35:00,200.246,200.265,200.182,200.26,297900000.0
2005-03-16 12:40:00,200.245,200.302,200.221,200.281,294999999.0
2005-03-16 12:45:00,200.248,200.262,200.151,200.188,307200000.0
2005-03-16 12:50:00,200.208,200.224,200.15,200.185,268899999.0
2005-03-16 12:55:00,200.18,200.194,200.041,200.071,284900002.0
2005-03-16 13:00:00,200.05,200.165,200.005,200.151,250900001.0
2005-03-16 13:05:00,200.166,200.166,200.065,200.132,198799999.0
2005-03-16 13:10:00,200.136,200.26,200.136,200.26,210800000.0
2005-03-16 13:15:00,200.251,200.28,200.153,200.153,304200002.0
2005-03-16 13:20:00,200.207,200.225,200.161,200.192,263300000.0
2005-03-16 13:25:00,200.178,200.27,200.178,200.243,242299998.0
2005-03-16 13:30:00,200.156,200.279,200.156,200.268,255400001.0
2005-03-16 13:35:00,200.272,200.349,200.199,200.265,273800000.0
2005-03-16 13:40:00,200.251,200.32,200.239,200.311,274800001.0
2005-03-16 13:45:00,200.322,200.476,200.287,200.465,204500000.0
2005-03-16 13:50:00,200.493,200.493,200.283,200.329,184000000.0
2005-03-16 13:55:00,200.356,200.387,200.253,200.328,258400000.0
2005-03-16 14:00:00,200.318,200.35,200.258,200.277,222400002.0
2005-03-16 14:05:00,200.274,200.292,200.176,200.197,282400002.0
2005-03-16 14:10:00,200.19,200.256,200.152,200.175,267399997.0
2005-03-16 14:15:00,200.172,200.22,200.093,200.207,149700000.0
2005-03-16 14:20:00,200.203,200.257,200.18,200.197,273700001.0
2005-03-16 14:25:00,200.198,200.341,200.191,200.287,270899999.0
2005-03-16 14:30:00,200.258,200.293,200.198,200.207,241700000.0
2005-03-16 14:35:00,200.207,200.283,200.205,200.262,247300000.0
2005-03-16 14:40:00,200.261,200.335,200.245,200.332,169800000.0
2005-03-16 14:45:00,200.315,200.357,200.271,200.305,275199998.0
2005-03-16 14:50:00,200.308,200.417,200.286,200.362,317300002.0
2005-03-16 14:55:00,200.356,200.376,200.309,200.365,235400000.0
2005-03-16 15:00:00,200.341,200.341,200.238,200.259,239300001.0
2005-03-16 15:05:00,200.249,200.257,200.14,200.147,260900001.0
2005-03-16 15:10:00,200.141,200.177,200.099,200.156,270600002.0
2005-03-16 15:15:00,200.124,200.154,200.053,200.15,230100002.0
2005-03-16 15:20:00,200.131,200.153,200.102,200.102,196499999.0
2005-03-16 15:25:00,200.089,200.102,200.037,200.102,292000000.0
2005-03-16 15:30:00,200.105,200.2,200.064,200.132,328699999.0
2005-03-16 15:35:00,200.129,200.298,200.11,200.284,257300001.0
2005-03-16 15:40:00,200.279,200.329,200.194,200.29,190500000.0
2005-03-16 15:45:00,200.28,200.324,200.237,200.267,281900000.0
2005-03-16 15:50:00,200.27,200.444,200.268,200.363,238400000.0
2005-03-16 15:55:00,200.368,200.423,200.344,200.404,215700001.0
2005-03-16 16:00:00,200.406,200.479,200.392,200.419,214400000.0
2005-03-16 16:05:00,200.417,200.505,200.383,200.505,248700000.0
2005-03-16 16:10:00,200.477,200.627,200.463,200.582,234199999.0
2005-03-16 16:15:00,200.593,200.605,200.535,200.58,317499999.0
2005-03-16 16:20:00,200.597,200.635,200.55,200.583,289800002.0
2005-03-16 16:25:00,200.587,200.64,200.55,200.582,306499998.0
2005-03-16 16:30:00,200.546,200.588,200.527,200.58,264899999.0
2005-03-16 16:35:00,200.599,200.692,200.597,200.672,297600001.0
2005-03-16 16:40:00,200.669,200.693,200.604,200.649,269000001.0
2005-03-16 16:45:00,200.657,200.762,200.647,200.723,280199998.0
2005-03-16 16:50:00,200.717,200.793,200.717,200.736,184700000.0
2005-03-16 16:55:00,200.747,200.791,200.722,200.78,360099998.0
2005-03-16 17:00:00,200.789,200.898,200.733,200.874,299100000.0
2005-03-16 17:05:00,200.883,200.964,200.864,200.901,247200002.0
2005-03-16 17:10:00,200.904,200.933,200.818,200.877,308200000.0
2005-03-16 17:15:00,200.87,200.879,200.769,200.788,264900001.0
2005-03-16 17:20:00,200.786,200.885,200.774,200.883,256400000.0
2005-03-16 17:25:00,200.862,200.874,200.788,200.811,223599999.0
2005-03-16 17:30:00,200.8,200.867,200.792,200.84,307800000.0
2005-03-16 17:35:00,200.815,200.86,200.764,200.78,259100001.0
2005-03-16 17:40:00,200.782,200.842,200.74,200.74,207400000.0
2005-03-16 17:45:00,200.752,200.776,200.683,200.723,227300000.0
2005-03-16 17:50:00,200.741,200.784,200.719,200.753,210400000.0
2005-03-16 17:55:00,200.711,200.714,200.624,200.7,255700000.0
2005-03-16 18:00:00,200.737,200.804,200.67,200.78,2340300003.0
2005-03-16 18:05:00,200.799,200.816,200.717,200.746,3171900008.0
2005-03-16 18:10:00,200.748,200.771,200.517,200.607,2219699998.0
2005-03-16 18:15:00,200.59,200.614,200.485,200.567,2403400000.0
2005-03-16 18:20:00,200.562,200.614,200.533,200.574,2941600007.0
2005-03-16 18:25:00,200.569,200.612,200.459,200.465,2232700004.0
2005-03-16 18:30:00,200.469,200.554,200.448,200.533,2064099997.0
2005-03-16 18:35:00,200.516,200.535,200.468,200.496,1287100003.0
2005-03-16 18:40:00,200.484,200.562,200.458,200.493,1298699998.0
2005-03-16 18:45:00,200.493,200.533,200.453,200.53,884899998.0
2005-03-16 18:50:00,200.525,200.527,200.41,200.433,1204500004.0
2005-03-16 18:55:00,200.44,200.51,200.406,200.51,1172000001.0
2005-03-16 19:00:00,200.52,200.703,200.495,200.698,768300001.0
2005-03-16 19:05:00,200.699,200.733,200.645,200.665,1395400000.0
2005-03-16 19:10:00,200.658,200.695,200.611,200.684,709900001.0
2005-03-16 19:15:00,200.707,200.729,200.656,200.694,878400002.0
2005-03-16 19:20:00,200.653,200.718,200.621,200.698,845799999.0
2005-03-16 19:25:00,200.712,200.781,200.695,200.773,1261800000.0
2005-03-16 19:30:00,200.784,200.784,200.7,200.72,1164900001.0
2005-03-16 19:35:00,200.742,200.814,200.674,200.742,985400002.0
2005-03-16 19:40:00,200.726,200.731,200.669,200.711,1020599996.0
2005-03-16 19:45:00,200.72,200.744,200.666,200.714,846900005.0
2005-03-16 19:50:00,200.737,200.767,200.708,200.72,799099998.0
2005-03-16 19:55:00,200.75,200.767,200.67,200.703,935000004.0
2005-03-16 20:00:00,200.693,200.728,200.594,200.72,573299999.0
2005-03-16 20:05:00,200.711,200.715,200.604,200.653,794599995.0
2005-03-16 20:10:00,200.631,200.686,200.61,200.648,1217900006.0
2005-03-16 20:15:00,200.641,200.662,200.589,200.615,759999998.0
2005-03-16 20:20:00,200.615,200.647,200.57,200.595,950600001.0
2005-03-16 20:25:00,200.619,200.648,200.544,200.559,1655700000.0
2005-03-16 20:30:00,200.605,200.719,200.591,200.67,1678699997.0
2005-03-16 20:35:00,200.664,200.712,200.61,200.662,847899998.0
2005-03-16 20:40:00,200.656,200.748,200.62,200.738,1404499999.0
2005-03-16 20:45:00,200.745,200.761,200.672,200.727,1204299998.0
2005-03-16 20:50:00,200.729,200.852,200.729,200.804,1160200000.0
2005-03-16 20:55:00,200.802,200.848,200.767,200.815,1823100004.0
2005-03-16 21:00:00,200.828,200.835,200.741,200.746,1544899999.0
2005-03-16 21:05:00,200.743,200.763,200.685,200.708,687200003.0
2005-03-16 21:10:00,200.727,200.727,200.651,200.664,661500001.0
2005-03-16 21:15:00,200.703,200.725,200.629,200.708,1100700000.0
2005-03-16 21:20:00,200.688,200.708,200.632,200.65,1228600003.0
2005-03-16 21:25:00,200.637,200.662,200.549,200.629,769600002.0
2005-03-16 21:30:00,200.623,200.657,200.558,200.617,471399998.0
2005-03-16 21:35:00,200.617,200.618,200.531,200.574,376899999.0
2005-03-16 21:40:00,200.555,200.598,200.392,200.402,488599998.0
2005-03-16 21:45:00,200.419,200.477,200.39,200.437,546500002.0
2005-03-16 21:50:00,200.469,200.474,200.392,200.419,332100000.0
2005-03-16 21:55:00,200.423,200.53,200.413,200.518,422800001.0
2005-03-16 22:00:00,200.538,200.552,200.463,200.521,771899998.0
2005-03-16 22:05:00,200.523,200.547,200.479,200.537,371300001.0
2005-03-16 22:10:00,200.554,200.583,200.488,200.579,350099999.0
2005-03-16 22:15:00,200.585,200.622,200.537,200.583,493299999.0
2005-03-16 22:20:00,200.598,200.634,200.559,200.577,325300000.0
2005-03-16 22:25:00,200.553,200.572,200.47,200.568,616700000.0
2005-03-16 22:30:00,200.58,200.731,200.572,200.703,616200002.0
2005-03-16 22:35:00,200.738,200.738,200.642,200.711,290600002.0
2005-03-16 22:40:00,200.707,200.708,200.649,200.65,388100000.0
2005-03-16 22:45:00,200.648,200.695,200.609,200.682,367699999.0
2005-03-16 22:50:00,200.71,200.71,200.633,200.655,387100003.0
2005-03-16 22:55:00,200.667,200.698,200.629,200.688,297000000.0
2005-03-16 23:00:00,200.664,200.723,200.647,200.709,302499999.0
2005-03-16 23:05:00,200.695,200.71,200.641,200.694,199499998.0
2005-03-16 23:10:00,200.667,200.699,200.62,200.648,270900001.0
2005-03-16 23:15:00,200.682,200.685,200.591,200.595,175200000.0
2005-03-16 23:20:00,200.601,200.611,200.531,200.54,313500000.0
2005-03-16 23:25:00,200.521,200.595,200.516,200.565,282800001.0
2005-03-16 23:30:00,200.594,200.641,200.584,200.629,230400000.0
2005-03-16 23:35:00,200.606,200.652,200.585,200.607,234100001.0
2005-03-16 23:40:00,200.615,200.638,200.55,200.587,288600000.0
2005-03-16 23:45:00,200.609,200.609,200.523,200.553,247400000.0
2005-03-16 23:50:00,200.546,200.613,200.532,200.552,214900000.0
2005-03-16 23:55:00,200.565,200.601,200.546,200.571,330300004.0
2005-03-17 00:00:00,200.604,200.645,200.549,200.623,228600001.0
2005-03-17 00:05:00,200.602,200.754,200.595,200.754,277700000.0
2005-03-17 00:10:00,200.75,200.787,200.603,200.619,249000000.0
2005-03-17 00:15:00,200.62,200.652,200.593,200.627,226100000.0
2005-03-17 00:20:00,200.631,200.658,200.574,200.592,277000000.0
2005-03-17 00:25:00,200.565,200.657,200.546,200.657,299800000.0
2005-03-17 00:30:00,200.661,200.678,200.57,200.61,193499999.0
2005-03-17 00:35:00,200.636,200.664,200.6,200.632,309200001.0
2005-03-17 00:40:00,200.65,200.718,200.607,200.718,173599999.0
2005-03-17 00:45:00,200.757,200.827,200.73,200.763,230100000.0
2005-03-17 00:50:00,200.803,200.803,200.71,200.741,259499998.0
2005-03-17 00:55:00,200.733,200.789,200.715,200.766,234200000.0
2005-03-17 01:00:00,200.782,200.88,200.757,200.874,255100001.0
2005-03-17 01:05:00,200.865,200.908,200.771,200.787,293300002.0
2005-03-17 01:10:00,200.733,200.828,200.733,200.814,296499999.0
2005-03-17 01:15:00,200.83,200.84,200.789,200.807,225499999.0
2005-03-17 01:20:00,200.802,200.839,200.765,200.792,250000001.0
2005-03-17 01:25:00,200.791,200.828,200.781,200.806,260200000.0
2005-03-17 01:30:00,200.799,200.903,200.756,200.891,227300000.0
2005-03-17 01:35:00,200.912,200.996,200.912,200.978,181100000.0
2005-03-17 01:40:00,200.958,200.958,200.859,200.896,260700000.0
2005-03-17 01:45:00,200.861,200.871,200.744,200.744,218199999.0
2005-03-17 01:50:00,200.785,200.792,200.657,200.676,172600000.0
2005-03-17 01:55:00,200.718,200.833,200.717,200.79,312100001.0
2005-03-17 02:00:00,200.768,200.9,200.754,200.87,187400002.0
2005-03-17 02:05:00,200.892,200.925,200.867,200.9,250400000.0
2005-03-17 02:10:00,200.893,200.937,200.862,200.921,220000000.0
2005-03-17 02:15:00,200.895,200.924,200.853,200.914,292100000.0
2005-03-17 02:20:00,200.942,200.967,200.886,200.96,179499999.0
2005-03-17 02:25:00,200.952,200.952,200.827,200.887,238199999.0
2005-03-17 02:30:00,200.879,200.947,200.875,200.875,211699999.0
2005-03-17 02:35:00,200.87,200.907,200.802,200.907,258900000.0
2005-03-17 02:40:00,200.922,201.028,200.896,200.99,348700001.0
2005-03-17 02:45:00,200.952,200.97,200.849,200.859,254900001.0
2005-03-17 02:50:00,200.862,200.892,200.815,200.82,233700001.0
2005-03-17 02:55:00,200.761,200.808,200.751,200.763,253600001.0
2005-03-17 03:00:00,200.764,200.806,200.697,200.804,157400000.0
2005-03-17 03:05:00,200.82,200.838,200.76,200.775,212000000.0
2005-03-17 03:10:00,200.779,200.799,200.702,200.702,258700001.0
2005-03-17 03:15:00,200.684,200.769,200.672,200.758,200499999.0
2005-03-17 03:20:00,200.771,200.818,200.764,200.818,264900000.0
2005-03-17 03:25:00,200.816,200.848,200.733,200.783,241400000.0
2005-03-17 03:30:00,200.768,200.799,200.701,200.774,216600000.0
2005-03-17 03:35:00,200.763,200.827,200.755,200.799,251800003.0
2005-03-17 03:40:00,200.791,200.824,200.749,200.767,317000002.0
2005-03-17 03:45:00,200.762,200.828,200.723,200.817,182599999.0
2005-03-17 03:50:00,200.816,200.882,200.805,200.882,242799998.0
2005-03-17 03:55:00,200.877,200.895,200.817,200.872,248399997.0
2005-03-17 04:00:00,200.865,200.917,200.844,200.888,255700003.0
2005-03-17 04:05:00,200.867,200.89,200.796,200.819,312400001.0
2005-03-17 04:10:00,200.826,200.854,200.809,200.814,311699999.0
2005-03-17 04:15:00,200.862,200.918,200.829,200.908,242400001.0
2005-03-17 04:20:00,200.884,200.922,200.863,200.887,215299999.0
2005-03-17 04:25:00,200.882,200.929,200.837,200.923,140000000.0
2005-03-17 04:30:00,200.929,201.008,200.909,200.955,171200001.0
2005-03-17 04:35:00,200.971,200.976,200.905,200.935,188900001.0
2005-03-17 04:40:00,200.959,200.959,200.876,200.915,264999999.0
2005-03-17 04:45:00,200.928,200.968,200.922,200.955,243400000.0
2005-03-17 04:50:00,200.965,200.965,200.92,200.935,301200002.0
2005-03-17 04:55:00,200.947,200.999,200.915,200.94,286400001.0
2005-03-17 05:00:00,200.938,201.038,200.871,201.038,239100001.0
2005-03-17 05:05:00,201.058,201.066,200.974,200.993,212499999.0
2005-03-17 05:10:00,201.009,201.011,200.955,201.011,261099999.0
2005-03-17 05:15:00,201.019,201.03,200.939,200.939,236299999.0
2005-03-17 05:20:00,200.985,200.998,200.902,200.902,267200000.0
2005-03-17 05:25:00,200.901,200.94,200.827,200.827,318100000.0
2005-03-17 05:30:00,200.849,200.882,200.832,200.88,226599999.0
2005-03-17 05:35:00,200.891,200.928,200.868,200.906,261900001.0
2005-03-17 05:40:00,200.914,200.942,200.868,200.89,162100000.0
2005-03-17 05:45:00,200.891,200.934,200.869,200.901,297800001.0
2005-03-17 05:50:00,200.904,200.935,200.836,200.885,217300000.0
2005-03-17 05:55:00,200.879,200.891,200.814,200.862,285500000.0
2005-03-17 06:00:00,200.856,200.883,200.819,200.883,283800001.0
2005-03-17 06:05:00,200.877,200.877,200.809,200.834,225000000.0
2005-03-17 06:10:00,200.832,200.832,200.785,200.825,220400001.0
2005-03-17 06:15:00,200.823,200.866,200.781,200.853,245600001.0
2005-03-17 06:20:00,200.87,200.889,200.832,200.835,264299999.0
2005-03-17 06:25:00,200.811,200.862,200.805,200.859,352000001.0
2005-03-17 06:30:00,200.851,200.852,200.704,200.704,207399999.0
2005-03-17 06:35:00,200.686,200.702,200.622,200.63,210299999.0
2005-03-17 06:40:00,200.632,200.682,200.613,200.66,209500000.0
2005-03-17 06:45:00,200.669,200.698,200.619,200.619,231700002.0
2005-03-17 06:50:00,200.643,200.687,200.617,200.653,213400000.0
2005-03-17 06:55:00,200.641,200.675,200.596,200.607,170800000.0
2005-03-17 07:00:00,200.616,200.641,200.595,200.612,282200001.0
2005-03-17 07:05:00,200.609,200.644,200.515,200.541,366500001.0
2005-03-17 07:10:00,200.558,200.563,200.463,200.48,269800001.0
2005-03-17 07:15:00,200.471,200.536,200.451,200.532,231500000.0
2005-03-17 07:20:00,200.5,200.547,200.494,200.536,261100001.0
2005-03-17 07:25:00,200.53,200.619,200.53,200.597,247699999.0
2005-03-17 07:30:00,200.611,200.638,200.547,200.565,215800001.0
2005-03-17 07:35:00,200.592,200.599,200.508,200.523,184100000.0
2005-03-17 07:40:00,200.541,200.568,200.5,200.519,239400000.0
2005-03-17 07:45:00,200.542,200.552,200.414,200.459,188600000.0
2005-03-17 07:50:00,200.457,200.469,200.362,200.386,266199999.0
2005-03-17 07:55:00,200.358,200.488,200.358,200.408,265400001.0
2005-03-17 08:00:00,200.427,200.464,200.373,200.46,220800000.0
2005-03-17 08:05:00,200.462,200.555,200.446,200.491,184199999.0
2005-03-17 08:10:00,200.491,200.533,200.456,200.473,242500001.0
2005-03-17 08:15:00,200.456,200.494,200.417,200.454,246299997.0
2005-03-17 08:20:00,200.461,200.505,200.397,200.45,283300002.0
2005-03-17 08:25:00,200.459,200.557,200.449,200.545,258700001.0
2005-03-17 08:30:00,200.535,200.623,200.519,200.607,341800001.0
2005-03-17 08:35:00,200.611,200.645,200.555,200.618,334600000.0
2005-03-17 08:40:00,200.645,200.733,200.645,200.706,212399998.0
2005-03-17 08:45:00,200.708,200.71,200.621,200.653,210600000.0
2005-03-17 08:50:00,200.648,200.68,200.597,200.624,294000000.0
2005-03-17 08:55:00,200.624,200.633,200.552,200.555,266200000.0
2005-03-17 09:00:00,200.535,200.564,200.474,200.505,267399999.0
2005-03-17 09:05:00,200.514,200.551,200.465,200.465,181500001.0
2005-03-17 09:10:00,200.517,200.535,200.484,200.501,199900001.0
2005-03-17 09:15:00,200.491,200.511,200.419,200.477,299600000.0
2005-03-17 09:20:00,200.473,200.545,200.459,200.512,287299998.0
2005-03-17 09:25:00,200.521,200.558,200.45,200.466,286000000.0
2005-03-17 09:30:00,200.464,200.486,200.37,200.382,206300000.0
2005-03-17 09:35:00,200.368,200.404,200.323,200.388,223800001.0
2005-03-17 09:40:00,200.376,200.506,200.372,200.466,334700000.0
2005-03-17 09:45:00,200.45,200.473,200.312,200.325,271900000.0
2005-03-17 09:50:00,200.349,200.36,200.286,200.321,241600001.0
2005-03-17 09:55:00,200.323,200.333,200.257,200.275,246699999.0
2005-03-17 10:00:00,200.268,200.492,200.268,200.487,274899999.0
2005-03-17 10:05:00,200.502,200.607,200.478,200.566,276900000.0
2005-03-17 10:10:00,200.555,200.566,200.481,200.516,261800002.0
2005-03-17 10:15:00,200.525,200.578,200.5,200.578,234000000.0
2005-03-17 10:20:00,200.573,200.663,200.541,200.663,266899997.0
2005-03-17 10:25:00,200.659,200.706,200.613,200.617,285299999.0
2005-03-17 10:30:00,200.635,200.706,200.622,200.682,322199999.0
2005-03-17 10:35:00,200.681,200.695,200.611,200.695,264300000.0
2005-03-17 10:40:00,200.686,200.703,200.629,200.638,250000002.0
2005-03-17 10:45:00,200.658,200.67,200.614,200.63,262500000.0
2005-03-17 10:50:00,200.639,200.672,200.619,200.639,280700000.0
2005-03-17 10:55:00,200.662,200.666,200.56,200.56,271500001.0
2005-03-17 11:00:00,200.584,200.599,200.519,200.555,241999998.0
2005-03-17 11:05:00,200.559,200.589,200.539,200.571,237300000.0
2005-03-17 11:10:00,200.588,200.62,200.541,200.551,239499999.0
2005-03-17 11:15:00,200.535,200.558,200.447,200.488,307800000.0
2005-03-17 11:20:00,200.507,200.521,200.354,200.396,260400002.0
2005-03-17 11:25:00,200.373,200.382,200.294,200.375,334699999.0
2005-03-17 11:30:00,200.41,200.443,200.227,200.287,231199999.0
2005-03-17 11:35:00,200.275,200.353,200.246,200.344,270599999.0
2005-03-17 11:40:00,200.379,200.451,200.37,200.383,266500000.0
2005-03-17 11:45:00,200.376,200.549,200.376,200.549,254200000.0
2005-03-17 11:50:00,200.58,200.796,200.58,200.793,287900000.0
2005-03-17 11:55:00,200.762,200.836,200.674,200.683,247000001.0
2005-03-17 12:00:00,200.685,200.695,200.602,200.666,221299998.0
2005-03-17 12:05:00,200.691,200.713,200.608,200.631,244999999.0
2005-03-17 12:10:00,200.633,200.715,200.628,200.665,240999999.0
2005-03-17 12:15:00,200.669,200.846,200.654,200.842,323100001.0
2005-03-17 12:20:00,200.84,200.878,200.749,200.846,212499999.0
2005-03-17 12:25:00,200.87,200.883,200.806,200.832,177000000.0
2005-03-17 12:30:00,200.852,200.856,200.76,200.76,250700000.0
2005-03-17 12:35:00,200.752,200.782,200.725,200.767,269300000.0
2005-03-17 12:40:00,200.79,200.872,200.769,200.862,282899999.0
2005-03-17 12:45:00,200.815,200.9,200.811,200.855,283400001.0
2005-03-17 12:50:00,200.874,200.888,200.753,200.784,258100000.0
2005-03-17 12:55:00,200.784,200.784,200.697,200.709,265300000.0
2005-03-17 13:00:00,200.675,200.769,200.675,200.728,278299999.0
2005-03-17 13:05:00,200.743,200.775,200.72,200.73,240800001.0
2005-03-17 13:10:00,200.716,200.809,200.716,200.803,241700001.0
2005-03-17 13:15:00,200.807,200.828,200.716,200.729,236999998.0
2005-03-17 13:20:00,200.748,200.798,200.693,200.769,329899999.0
2005-03-17 13:25:00,200.771,200.823,200.744,200.82,296600002.0
2005-03-17 13:30:00,200.827,200.843,200.773,200.79,242999998.0
2005-03-17 13:35:00,200.797,200.851,200.777,200.848,244200001.0
2005-03-17 13:40:00,200.841,200.975,200.841,200.959,310799998.0
2005-03-17 13:45:00,200.942,200.947,200.831,200.869,234100000.0
2005-03-17 13:50:00,200.874,200.874,200.774,200.84,267699999.0
2005-03-17 13:55:00,200.851,200.882,200.783,200.876,227799998.0
2005-03-17 14:00:00,200.908,200.928,200.776,200.802,221800001.0
2005-03-17 14:05:00,200.809,200.855,200.78,200.849,203400000.0
2005-03-17 14:10:00,200.834,200.88,200.833,200.861,247800000.0
2005-03-17 14:15:00,200.873,200.873,200.709,200.743,216799998.0
2005-03-17 14:20:00,200.725,200.791,200.71,200.751,209900000.0
2005-03-17 14:25:00,200.754,200.777,200.693,200.735,223700000.0
2005-03-17 14:30:00,200.736,200.796,200.69,200.7,249600000.0
2005-03-17 14:35:00,200.702,200.767,200.686,200.742,316700000.0
2005-03-17 14:40:00,200.746,200.761,200.701,200.747,210300001.0
2005-03-17 14:45:00,200.775,200.858,200.759,200.792,176799999.0
2005-03-17 14:50:00,200.773,200.818,200.72,200.749,238700002.0
2005-03-17 14:55:00,200.748,200.814,200.704,200.741,337499998.0
2005-03-17 15:00:00,200.751,200.756,200.672,200.688,251200001.0
2005-03-17 15:05:00,200.673,200.697,200.619,200.637,199000001.0
2005-03-17 15:10:00,200.637,200.8,200.619,200.714,202000000.0
2005-03-17 15:15:00,200.722,200.76,200.65,200.685,252299999.0
2005-03-17 15:20:00,200.66,200.996,200.649,200.937,208899999.0
2005-03-17 15:25:00,200.937,201.006,200.911,200.952,379200003.0
2005-03-17 15:30:00,200.96,200.992,200.836,200.864,335299997.0
2005-03-17 15:35:00,200.833,200.882,200.801,200.814,258200001.0
2005-03-17 15:40:00,200.822,200.892,200.808,200.817,269600000.0
2005-03-17 15:45:00,200.79,200.95,200.79,200.946,344899999.0
2005-03-17 15:50:00,200.918,201.001,200.901,200.963,278800000.0
2005-03-17 15:55:00,200.973,201.056,200.973,201.04,340900000.0
2005-03-17 16:00:00,201.013,201.197,201.01,201.184,262399999.0
2005-03-17 16:05:00,201.2,201.295,201.171,201.221,212599999.0
2005-03-17 16:10:00,201.208,201.261,201.192,201.214,275799999.0
2005-03-17 16:15:00,201.218,201.232,201.093,201.139,251299999.0
2005-03-17 16:20:00,201.123,201.142,201.063,201.063,259700000.0
2005-03-17 16:25:00,201.074,201.074,200.93,200.961,252299998.0
2005-03-17 16:30:00,200.95,200.962,200.909,200.935,303900001.0
2005-03-17 16:35:00,200.946,201.015,200.946,200.983,242600000.0
2005-03-17 16:40:00,200.981,201.091,200.981,201.044,260000001.0
2005-03-17 16:45:00,201.047,201.144,201.031,201.139,242100001.0
2005-03-17 16:50:00,201.142,201.16,201.049,201.099,259399999.0
2005-03-17 16:55:00,201.101,201.219,201.08,201.219,340799997.0
2005-03-17 17:00:00,201.24,201.286,201.13,201.256,282300001.0
2005-03-17 17:05:00,201.268,201.292,201.15,201.171,208599999.0
2005-03-17 17:10:00,201.148,201.189,201.116,201.138,279599999.0
2005-03-17 17:15:00,201.146,201.147,201.032,201.032,294599998.0
2005-03-17 17:20:00,201.035,201.07,200.971,201.07,178400000.0
2005-03-17 17:25:00,201.073,201.099,201.011,201.017,239300001.0
2005-03-17 17:30:00,201.017,201.057,200.998,201.027,247999998.0
2005-03-17 17:35:00,201.007,201.05,200.985,200.999,325199998.0
2005-03-17 17:40:00,200.989,201.026,200.941,200.968,236699999.0
2005-03-17 17:45:00,200.969,200.997,200.92,200.941,330900002.0
2005-03-17 17:50:00,200.924,200.987,200.911,200.962,223300000.0
2005-03-17 17:55:00,200.957,201.058,200.906,201.025,262200001.0
2005-03-17 18:00:00,201.032,201.058,200.992,201.004,2404800005.0
2005-03-17 18:05:00,200.996,201.108,200.996,201.066,3133499996.0
2005-03-17 18:10:00,201.085,201.129,201.061,201.074,2395499999.0
2005-03-17 18:15:00,201.096,201.107,201.016,201.046,2354100006.0
2005-03-17 18:20:00,201.075,201.125,201.038,201.052,3194600002.0
2005-03-17 18:25:00,201.047,201.135,201.044,201.072,2058899994.0
2005-03-17 18:30:00,201.082,201.167,201.07,201.143,1995400006.0
2005-03-17 18:35:00,201.133,201.202,201.104,201.202,1238299999.0
2005-03-17 18:40:00,201.188,201.223,201.117,201.141,1280699998.0
2005-03-17 18:45:00,201.124,201.195,201.08,201.143,693800003.0
2005-03-17 18:50:00,201.138,201.164,201.094,201.135,1206999999.0
2005-03-17 18:55:00,201.13,201.233,201.128,201.225,1032699998.0
2005-03-17 19:00:00,201.224,201.276,201.109,201.162,904200000.0
2005-03-17 19:05:00,201.157,201.274,201.143,201.202,1517700005.0
2005-03-17 19:10:00,201.21,201.219,201.11,201.124,627800000.0
2005-03-17 19:15:00,201.13,201.221,201.121,201.207,884500002.0
2005-03-17 19:20:00,201.2,201.216,201.135,201.163,953100004.0
2005-03-17 19:25:00,201.132,201.223,201.118,201.22,1151700002.0
2005-03-17 19:30:00,201.184,201.228,201.082,201.108,1277100001.0
2005-03-17 19:35:00,201.122,201.244,201.122,201.225,1036999999.0
2005-03-17 19:40:00,201.223,201.351,201.209,201.35,1112699999.0
2005-03-17 19:45:00,201.339,201.384,201.262,201.29,744900002.0
2005-03-17 19:50:00,201.298,201.352,201.248,201.266,725400000.0
2005-03-17 19:55:00,201.257,201.296,201.15,201.175,947500003.0
2005-03-17 20:00:00,201.19,201.318,201.155,201.27,595700002.0
2005-03-17 20:05:00,201.272,201.321,201.241,201.295,913799999.0
2005-03-17 20:10:00,201.28,201.331,201.257,201.257,1275200006.0
2005-03-17 20:15:00,201.307,201.307,201.219,201.227,839600003.0
2005-03-17 20:20:00,201.233,201.322,201.205,201.278,1043700002.0
2005-03-17 20:25:00,201.279,201.358,201.275,201.307,1738400004.0
2005-03-17 20:30:00,201.322,201.322,201.217,201.3,1982799999.0
2005-03-17 20:35:00,201.295,201.344,201.238,201.279,696700000.0
2005-03-17 20:40:00,201.303,201.332,201.264,201.305,1444099997.0
2005-03-17 20:45:00,201.306,201.326,201.235,201.27,990399998.0
2005-03-17 20:50:00,201.266,201.29,201.194,201.219,1044900000.0
2005-03-17 20:55:00,201.208,201.261,201.192,201.246,1872999995.0
2005-03-17 21:00:00,201.238,201.241,201.178,201.214,1463900003.0
2005-03-17 21:05:00,201.207,201.233,201.182,201.225,682600001.0
2005-03-17 21:10:00,201.234,201.283,201.202,201.275,781300001.0
2005-03-17 21:15:00,201.25,201.27,201.189,201.23,1013600000.0
2005-03-17 21:20:00,201.222,201.27,201.184,201.26,1065899995.0
2005-03-17 21:25:00,201.252,201.3,201.233,201.259,746699996.0
2005-03-17 21:30:00,201.249,201.288,201.193,201.219,521600001.0
2005-03-17 21:35:00,201.197,201.211,201.13,201.144,293300000.0
2005-03-17 21:40:00,201.154,201.225,201.14,201.187,640800001.0
2005-03-17 21:45:00,201.209,201.27,201.207,201.231,548500000.0
2005-03-17 21:50:00,201.261,201.261,201.158,201.17,293199999.0
2005-03-17 21:55:00,201.16,201.264,201.127,201.148,396900000.0
2005-03-17 22:00:00,201.113,201.188,201.091,201.113,833600000.0
2005-03-17 22:05:00,201.135,201.149,201.084,201.126,265000001.0
2005-03-17 22:10:00,201.127,201.155,201.099,201.118,417199999.0
2005-03-17 22:15:00,201.09,201.169,201.087,201.143,629199997.0
2005-03-17 22:20:00,201.167,201.167,201.079,201.143,319400001.0
2005-03-17 22:25:00,201.135,201.141,201.069,201.119,468000000.0
2005-03-17 22:30:00,201.124,201.145,201.078,201.139,765099999.0
2005-03-17 22:35:00,201.134,201.158,201.095,201.123,311499999.0
2005-03-17 22:40:00,201.117,201.169,201.109,201.135,399600001.0
2005-03-17 22:45:00,201.156,201.157,201.083,201.138,405900004.0
2005-03-17 22:50:00,201.112,201.207,201.102,201.193,427000002.0
2005-03-17 22:55:00,201.17,201.198,201.092,201.125,438000002.0
2005-03-17 23:00:00,201.115,201.169,201.1,201.132,249600001.0
2005-03-17 23:05:00,201.142,201.171,201.119,201.135,232699999.0
2005-03-17 23:10:00,201.13,201.172,201.112,201.152,305799997.0
2005-03-17 23:15:00,201.169,201.188,201.117,201.135,184399999.0
2005-03-17 23:20:00,201.159,201.16,201.106,201.15,294200000.0
2005-03-17 23:25:00,201.164,201.189,201.129,201.175,199299998.0
2005-03-17 23:30:00,201.186,201.186,201.111,201.177,248300000.0
2005-03-17 23:35:00,201.194,201.226,201.154,201.169,193100000.0
2005-03-17 23:40:00,201.16,201.204,201.155,201.189,202000001.0
2005-03-17 23:45:00,201.199,201.243,201.177,201.204,296300000.0
2005-03-17 23:50:00,201.236,201.236,201.172,201.18,241200000.0
2005-03-17 23:55:00,201.182,201.201,201.137,201.198,188800000.0
2005-03-18 00:00:00,201.215,201.24,201.191,201.212,167700000.0
2005-03-18 00:05:00,201.201,201.219,201.166,201.21,204499999.0
2005-03-18 00:10:00,201.221,201.256,201.17,201.17,304000000.0
2005-03-18 00:15:00,201.224,201.303,201.212,201.212,286600002.0
2005-03-18 00:20:00,201.219,201.253,201.178,201.228,171300000.0
2005-03-18 00:25:00,201.223,201.262,201.169,201.243,270800000.0
2005-03-18 00:30:00,201.254,201.292,201.23,201.246,219400002.0
2005-03-18 00:35:00,201.229,201.247,201.153,201.172,234400001.0
2005-03-18 00:40:00,201.183,201.225,201.166,201.207,181399999.0
2005-03-18 00:45:00,201.199,201.247,201.177,201.224,224100002.0
2005-03-18 00:50:00,201.22,201.261,201.181,201.215,214800002.0
2005-03-18 00:55:00,201.214,201.242,201.157,201.157,227100000.0
2005-03-18 01:00:00,201.174,201.215,201.139,201.145,232000000.0
2005-03-18 01:05:00,201.163,201.211,201.13,201.144,288000000.0
2005-03-18 01:10:00,201.134,201.198,201.134,201.135,297199999.0
2005-03-18 01:15:00,201.15,201.178,201.1,201.149,159200000.0
2005-03-18 01:20:00,201.174,201.217,201.155,201.21,315400002.0
2005-03-18 01:25:00,201.199,201.225,201.167,201.179,239200000.0
2005-03-18 01:30:00,201.202,201.205,201.149,201.182,188200001.0
2005-03-18 01:35:00,201.194,201.205,201.144,201.195,249799998.0
2005-03-18 01:40:00,201.189,201.19,201.141,201.174,311799999.0
2005-03-18 01:45:00,201.165,201.175,201.126,201.141,216100000.0
2005-03-18 01:50:00,201.165,201.24,201.127,201.226,261400000.0
2005-03-18 01:55:00,201.204,201.256,201.172,201.236,298199997.0
2005-03-18 02:00:00,201.244,201.313,201.217,201.296,236700000.0
2005-03-18 02:05:00,201.3,201.365,201.258,201.315,283500000.0
2005-03-18 02:10:00,201.353,201.493,201.31,201.434,332600001.0
2005-03-18 02:15:00,201.431,201.492,201.421,201.423,217200000.0
2005-03-18 02:20:00,201.43,201.456,201.35,201.355,251800001.0
2005-03-18 02:25:00,201.342,201.342,201.246,201.335,331499999.0
2005-03-18 02:30:00,201.331,201.365,201.31,201.312,224700000.0
2005-03-18 02:35:00,201.301,201.358,201.25,201.333,245300000.0
2005-03-18 02:40:00,201.321,201.334,201.275,201.326,293200001.0
2005-03-18 02:45:00,201.291,201.313,201.251,201.27,185400001.0
2005-03-18 02:50:00,201.265,201.393,201.265,201.393,287300003.0
2005-03-18 02:55:00,201.354,201.507,201.354,201.441,263000001.0
2005-03-18 03:00:00,201.424,201.45,201.357,201.4,311700000.0
2005-03-18 03:05:00,201.348,201.378,201.277,201.293,234200000.0
2005-03-18 03:10:00,201.273,201.326,201.265,201.317,288600001.0
2005-03-18 03:15:00,201.336,201.337,201.289,201.302,194199999.0
2005-03-18 03:20:00,201.291,201.335,201.144,201.176,289500001.0
2005-03-18 03:25:00,201.159,201.214,201.151,201.172,200800001.0
2005-03-18 03:30:00,201.157,201.2,201.116,201.2,253500001.0
2005-03-18 03:35:00,201.184,201.22,201.163,201.194,172400001.0
2005-03-18 03:40:00,201.186,201.201,201.117,201.147,214200001.0
2005-03-18 03:45:00,201.092,201.165,201.092,201.165,215300000.0
2005-03-18 03:50:00,201.167,201.285,201.155,201.197,188500001.0
2005-03-18 03:55:00,201.207,201.234,201.14,201.234,220400000.0
2005-03-18 04:00:00,201.243,201.256,201.185,201.192,183600000.0
2005-03-18 04:05:00,201.199,201.257,201.183,201.229,304600000.0
2005-03-18 04:10:00,201.251,201.255,201.178,201.205,245500001.0
2005-03-18 04:15:00,201.199,201.211,201.109,201.145,192999999.0
2005-03-18 04:20:00,201.132,201.163,201.078,201.163,226900000.0
2005-03-18 04:25:00,201.126,201.179,201.112,201.178,233500000.0
2005-03-18 04:30:00,201.162,201.183,201.117,201.124,169600002.0
2005-03-18 04:35:00,201.135,201.164,201.104,201.138,275900002.0
2005-03-18 04:40:00,201.123,201.173,201.112,201.145,254199998.0
2005-03-18 04:45:00,201.135,201.217,201.129,201.212,241900001.0
2005-03-18 04:50:00,201.225,201.225,201.095,201.105,282000002.0
2005-03-18 04:55:00,201.086,201.117,201.073,201.085,295800001.0
2005-03-18 05:00:00,201.094,201.168,201.061,201.143,306600001.0
2005-03-18 05:05:00,201.109,201.127,201.058,201.117,241900000.0
2005-03-18 05:10:00,201.126,201.146,201.093,201.141,275799999.0
2005-03-18 05:15:00,201.116,201.176,201.112,201.147,188600000.0
2005-03-18 05:20:00,201.152,201.194,201.137,201.192,249100001.0
2005-03-18 05:25:00,201.222,201.252,201.188,201.188,280600000.0
2005-03-18 05:30:00,201.235,201.241,201.19,201.221,134100000.0
2005-03-18 05:35:00,201.242,201.267,201.206,201.236,240600000.0
2005-03-18 05:40:00,201.229,201.265,201.19,201.229,260200001.0
2005-03-18 05:45:00,201.235,201.308,201.183,201.208,213900000.0
2005-03-18 05:50:00,201.216,201.242,201.202,201.236,263400001.0
2005-03-18 05:55:00,201.212,201.239,201.169,201.19,308499998.0
2005-03-18 06:00:00,201.209,201.21,201.13,201.207,300000000.0
2005-03-18 06:05:00,201.189,201.286,201.178,201.256,230300000.0
2005-03-18 06:10:00,201.238,201.278,201.226,201.242,208900000.0
2005-03-18 06:15:00,201.256,201.295,201.213,201.229,264600001.0
2005-03-18 06:20:00,201.239,201.287,201.221,201.259,261799999.0
2005-03-18 06:25:00,201.269,201.316,201.25,201.302,310099999.0
2005-03-18 06:30:00,201.3,201.302,201.248,201.27,200499999.0
2005-03-18 06:35:00,201.23,201.277,201.229,201.235,257800000.0
2005-03-18 06:40:00,201.23,201.3,201.23,201.263,296900002.0
2005-03-18 06:45:00,201.271,201.302,201.237,201.267,296500001.0
2005-03-18 06:50:00,201.274,201.317,201.247,201.304,244199997.0
2005-03-18 06:55:00,201.288,201.346,201.255,201.32,250500000.0
2005-03-18 07:00:00,201.307,201.329,201.263,201.312,253000003.0
2005-03-18 07:05:00,201.304,201.331,201.282,201.306,289200000.0
2005-03-18 07:10:00,201.317,201.323,201.237,201.257,273300000.0
2005-03-18 07:15:00,201.243,201.334,201.214,201.325,190400000.0
2005-03-18 07:20:00,201.318,201.361,201.273,201.347,252200000.0
2005-03-18 07:25:00,201.322,201.344,201.268,201.285,260799999.0
2005-03-18 07:30:00,201.269,201.316,201.205,201.238,255899999.0
2005-03-18 07:35:00,201.232,201.283,201.209,201.249,265900001.0
2005-03-18 07:40:00,201.235,201.239,201.191,201.193,216500001.0
2005-03-18 07:45:00,201.188,201.219,201.13,201.163,277600001.0
2005-03-18 07:50:00,201.163,201.216,201.144,201.158,324599999.0
2005-03-18 07:55:00,201.142,201.21,201.142,201.182,258200000.0
2005-03-18 08:00:00,201.209,201.263,201.186,201.224,194200000.0
2005-03-18 08:05:00,201.225,201.285,201.204,201.268,197700000.0
2005-03-18 08:10:00,201.267,201.285,201.219,201.246,247400001.0
2005-03-18 08:15:00,201.228,201.26,201.21,201.247,241899999.0
2005-03-18 08:20:00,201.259,201.297,201.246,201.278,251500000.0
2005-03-18 08:25:00,201.277,201.305,201.251,201.278,285399999.0
2005-03-18 08:30:00,201.286,201.363,201.268,201.344,274799997.0
2005-03-18 08:35:00,201.324,201.396,201.322,201.361,332100000.0
2005-03-18 08:40:00,201.385,201.433,201.325,201.416,209900000.0
2005-03-18 08:45:00,201.405,201.444,201.405,201.424,311699999.0
2005-03-18 08:50:00,201.425,201.498,201.403,201.48,241999999.0
2005-03-18 08:55:00,201.476,201.514,201.409,201.419,245099999.0
2005-03-18 09:00:00,201.437,201.463,201.369,201.458,246500001.0
2005-03-18 09:05:00,201.461,201.503,201.437,201.449,235600002.0
2005-03-18 09:10:00,201.469,201.511,201.446,201.446,233099999.0
2005-03-18 09:15:00,201.435,201.514,201.432,201.463,251600001.0
2005-03-18 09:20:00,201.455,201.455,201.362,201.374,191200000.0
2005-03-18 09:25:00,201.356,201.394,201.339,201.382,313300001.0
2005-03-18 09:30:00,201.385,201.435,201.334,201.349,203200000.0
2005-03-18 09:35:00,201.351,201.395,201.287,201.299,299800001.0
2005-03-18 09:40:00,201.335,201.392,201.279,201.309,207699999.0
2005-03-18 09:45:00,201.289,201.315,201.244,201.296,271100002.0
2005-03-18 09:50:00,201.305,201.305,201.241,201.266,214000000.0
2005-03-18 09:55:00,201.263,201.295,201.24,201.254,207600000.0
2005-03-18 10:00:00,201.245,201.276,201.212,201.219,270200000.0
2005-03-18 10:05:00,201.232,201.232,201.12,201.15,178400000.0
2005-03-18 10:10:00,201.131,201.168,201.066,201.149,264400001.0
2005-03-18 10:15:00,201.156,201.184,201.003,201.01,211000001.0
2005-03-18 10:20:00,201.029,201.059,200.917,200.923,253100000.0
2005-03-18 10:25:00,200.915,200.921,200.745,200.81,285799999.0
2005-03-18 10:30:00,200.797,200.937,200.795,200.904,291999998.0
2005-03-18 10:35:00,200.888,200.922,200.838,200.893,283900000.0
2005-03-18 10:40:00,200.873,200.935,200.854,200.915,240500000.0
2005-03-18 10:45:00,200.95,200.966,200.897,200.913,260199999.0
2005-03-18 10:50:00,200.905,200.915,200.769,200.787,307600001.0
2005-03-18 10:55:00,200.771,200.777,200.654,200.743,241500002.0
2005-03-18 11:00:00,200.751,200.845,200.738,200.814,262500001.0
2005-03-18 11:05:00,200.813,200.849,200.764,200.79,244100000.0
2005-03-18 11:10:00,200.794,200.849,200.779,200.788,370000002.0
2005-03-18 11:15:00,200.776,200.843,200.765,200.843,280800001.0
2005-03-18 11:20:00,200.831,200.853,200.749,200.759,291400001.0
2005-03-18 11:25:00,200.73,200.798,200.719,200.779,272300000.0
2005-03-18 11:30:00,200.782,200.897,200.782,200.89,328599998.0
2005-03-18 11:35:00,200.866,200.914,200.839,200.914,206499999.0
2005-03-18 11:40:00,200.918,200.956,200.875,200.913,301200000.0
2005-03-18 11:45:00,200.907,200.93,200.847,200.898,280900001.0
2005-03-18 11:50:00,200.891,201.017,200.886,200.983,318100000.0
2005-03-18 11:55:00,200.98,201.009,200.926,200.926,219599999.0
2005-03-18 12:00:00,200.919,200.952,200.856,200.914,278499999.0
2005-03-18 12:05:00,200.909,200.927,200.842,200.901,258999999.0
2005-03-18 12:10:00,200.938,200.952,200.879,200.9,259500002.0
2005-03-18 12:15:00,200.893,200.965,200.843,200.951,312300000.0
2005-03-18 12:20:00,200.968,200.977,200.927,200.956,248499999.0
2005-03-18 12:25:00,200.923,201.006,200.912,200.945,274700000.0
2005-03-18 12:30:00,200.946,201.027,200.946,201.02,238300000.0
2005-03-18 12:35:00,201.025,201.079,200.993,201.064,369800001.0
2005-03-18 12:40:00,201.082,201.14,201.048,201.14,238699999.0
2005-03-18 12:45:00,201.136,201.198,201.121,201.176,304100000.0
2005-03-18 12:50:00,201.187,201.199,201.1,201.143,254900002.0
2005-03-18 12:55:00,201.127,201.152,201.042,201.061,287100001.0
2005-03-18 13:00:00,201.052,201.125,201.044,201.077,272300004.0
2005-03-18 13:05:00,201.096,201.096,201.002,201.002,248800001.0
2005-03-18 13:10:00,201.006,201.052,200.979,201.022,287999996.0
2005-03-18 13:15:00,201.042,201.088,201.012,201.062,274500001.0
2005-03-18 13:20:00,201.08,201.093,200.934,200.985,247000001.0
2005-03-18 13:25:00,200.963,201.045,200.963,201.035,265200000.0
2005-03-18 13:30:00,201.014,201.062,200.98,201.0,259300001.0
2005-03-18 13:35:00,200.986,201.045,200.97,201.02,295500001.0
2005-03-18 13:40:00,201.02,201.043,200.962,201.02,253600000.0
2005-03-18 13:45:00,201.0,201.049,200.995,201.045,251099999.0
2005-03-18 13:50:00,201.042,201.042,200.968,200.971,281000001.0
2005-03-18 13:55:00,200.967,200.967,200.889,200.926,225900002.0
2005-03-18 14:00:00,200.929,200.997,200.914,200.997,258399999.0
2005-03-18 14:05:00,200.986,201.012,200.923,200.923,278399997.0
2005-03-18 14:10:00,200.934,201.01,200.913,200.98,279299998.0
2005-03-18 14:15:00,201.002,201.011,200.928,200.948,238800001.0
2005-03-18 14:20:00,200.95,201.002,200.906,200.906,193700000.0
2005-03-18 14:25:00,200.91,201.0,200.86,200.86,291400001.0
2005-03-18 14:30:00,200.837,200.887,200.817,200.82,257100000.0
2005-03-18 14:35:00,200.829,200.85,200.779,200.784,256400002.0
2005-03-18 14:40:00,200.799,200.936,200.799,200.924,173000000.0
2005-03-18 14:45:00,200.933,200.965,200.873,200.926,252800000.0
2005-03-18 14:50:00,200.904,200.955,200.866,200.955,236300000.0
2005-03-18 14:55:00,200.962,200.969,200.909,200.962,250299999.0
2005-03-18 15:00:00,200.98,201.154,200.973,201.145,294799999.0
2005-03-18 15:05:00,201.16,201.165,200.909,200.933,257700000.0
2005-03-18 15:10:00,200.904,200.981,200.805,200.805,204600000.0
2005-03-18 15:15:00,200.786,200.941,200.779,200.824,253799999.0
2005-03-18 15:20:00,200.819,200.892,200.803,200.83,244700000.0
2005-03-18 15:25:00,200.817,200.933,200.811,200.894,249200000.0
2005-03-18 15:30:00,200.892,200.892,200.734,200.815,292900000.0
2005-03-18 15:35:00,200.844,200.854,200.754,200.839,182600000.0
2005-03-18 15:40:00,200.841,200.841,200.773,200.797,299800001.0
2005-03-18 15:45:00,200.815,200.821,200.757,200.82,261299999.0
2005-03-18 15:50:00,200.842,200.862,200.8,200.8,233700000.0
2005-03-18 15:55:00,200.784,200.797,200.718,200.747,280900000.0
2005-03-18 16:00:00,200.732,200.752,200.649,200.723,208700000.0
2005-03-18 16:05:00,200.731,200.743,200.622,200.637,192600001.0
2005-03-18 16:10:00,200.628,200.68,200.576,200.6,243800000.0
2005-03-18 16:15:00,200.612,200.658,200.6,200.64,227500001.0
2005-03-18 16:20:00,200.652,200.775,200.595,200.772,302500000.0
2005-03-18 16:25:00,200.755,200.773,200.666,200.696,283500001.0
2005-03-18 16:30:00,200.697,200.747,200.638,200.724,350500001.0
2005-03-18 16:35:00,200.747,200.758,200.643,200.706,281800001.0
2005-03-18 16:40:00,200.694,200.802,200.687,200.802,315399999.0
2005-03-18 16:45:00,200.762,200.783,200.639,200.658,264100000.0
2005-03-18 16:50:00,200.673,200.735,200.634,200.708,322099999.0
2005-03-18 16:55:00,200.724,200.754,200.646,200.659,292999999.0
2005-03-18 17:00:00,200.646,200.814,200.646,200.803,258600001.0
2005-03-18 17:05:00,200.795,200.925,200.792,200.842,207100000.0
2005-03-18 17:10:00,200.852,200.941,200.78,200.934,267800000.0
2005-03-18 17:15:00,200.931,200.983,200.898,200.9,207000000.0
2005-03-18 17:20:00,200.88,200.92,200.772,200.816,284099997.0
2005-03-18 17:25:00,200.797,200.812,200.697,200.736,279799999.0
2005-03-18 17:30:00,200.742,200.802,200.707,200.773,234800000.0
2005-03-18 17:35:00,200.749,200.815,200.724,200.748,257400000.0
2005-03-18 17:40:00,200.731,200.867,200.731,200.867,220199999.0
2005-03-18 17:45:00,200.849,200.875,200.806,200.859,291600000.0
2005-03-18 17:50:00,200.891,200.9,200.825,200.837,240800000.0
2005-03-18 17:55:00,200.836,200.867,200.801,200.841,293800000.0
2005-03-18 18:00:00,200.854,200.854,200.664,200.664,2449999997.0
2005-03-18 18:05:00,200.698,200.726,200.622,200.636,3319800000.0
2005-03-18 18:10:00,200.617,200.65,200.538,200.625,2228699996.0
2005-03-18 18:15:00,200.626,200.672,200.564,200.668,2506199993.0
2005-03-18 18:20:00,200.705,200.793,200.661,200.759,2971399999.0
2005-03-18 18:25:00,200.769,200.803,200.719,200.765,2094200000.0
2005-03-18 18:30:00,200.79,200.89,200.768,200.868,1980699993.0
2005-03-18 18:35:00,200.882,200.91,200.805,200.812,1174300000.0
2005-03-18 18:40:00,200.8,200.904,200.786,200.853,1165399999.0
2005-03-18 18:45:00,200.856,200.922,200.812,200.905,809099996.0
2005-03-18 18:50:00,200.915,200.949,200.866,200.911,1150099999.0
2005-03-18 18:55:00,200.905,200.961,200.869,200.925,1208899998.0
2005-03-18 19:00:00,200.915,200.986,200.851,200.986,789399998.0
2005-03-18 19:05:00,200.996,201.059,200.959,201.011,1420300003.0
2005-03-18 19:10:00,201.023,201.074,201.01,201.037,647900001.0
2005-03-18 19:15:00,201.017,201.089,201.004,201.063,1053400000.0
2005-03-18 19:20:00,201.079,201.114,201.036,201.043,946899997.0
2005-03-18 19:25:00,201.025,201.093,201.021,201.072,1290199999.0
2005-03-18 19:30:00,201.065,201.117,201.034,201.101,1181399997.0
2005-03-18 19:35:00,201.081,201.109,201.035,201.07,1081700000.0
2005-03-18 19:40:00,201.074,201.099,201.032,201.043,1077399998.0
2005-03-18 19:45:00,201.062,201.162,201.046,201.117,690000001.0
2005-03-18 19:50:00,201.135,201.212,201.102,201.117,846099997.0
2005-03-18 19:55:00,201.13,201.19,201.072,201.102,868599996.0
2005-03-18 20:00:00,201.113,201.13,201.054,201.065,600199999.0
2005-03-18 20:05:00,201.06,201.143,201.043,201.089,914399998.0
2005-03-18 20:10:00,201.088,201.138,201.063,201.097,1176899998.0
2005-03-18 20:15:00,201.104,201.122,201.028,201.028,841800003.0
2005-03-18 20:20:00,201.05,201.1,201.006,201.032,977600001.0
2005-03-18 20:25:00,201.041,201.106,201.041,201.083,1613299999.0
2005-03-18 20:30:00,201.067,201.109,201.053,201.085,1901500001.0
2005-03-18 20:35:00,201.076,201.108,201.047,201.075,812899999.0
2005-03-18 20:40:00,201.081,201.089,201.03,201.057,1352900003.0
2005-03-18 20:45:00,201.069,201.129,201.044,201.044,981800000.0
2005-03-18 20:50:00,201.022,201.136,201.022,201.125,998800002.0
2005-03-18 20:55:00,201.112,201.132,201.053,201.111,1788699997.0
2005-03-18 21:00:00,201.066,201.147,201.043,201.111,1413900002.0
2005-03-18 21:05:00,201.107,201.131,201.064,201.095,643999999.0
2005-03-18 21:10:00,201.108,201.119,201.065,201.102,833399999.0
2005-03-18 21:15:00,201.09,201.138,201.059,201.127,1101400000.0
2005-03-18 21:20:00,201.156,201.156,201.032,201.053,1188200002.0
2005-03-18 21:25:00,201.059,201.073,201.002,201.029,730800000.0
2005-03-18 21:30:00,201.014,201.063,201.003,201.063,513800002.0
2005-03-18 21:35:00,201.024,201.086,201.015,201.057,344399998.0
2005-03-18 21:40:00,201.057,201.087,201.02,201.061,470499999.0
2005-03-18 21:45:00,201.08,201.08,201.027,201.052,514400001.0
2005-03-18 21:50:00,201.062,201.103,201.058,201.096,352900000.0
2005-03-18 21:55:00,201.092,201.106,200.962,200.981,400299998.0
2005-03-18 22:00:00,200.941,200.997,200.871,200.988,994700000.0
2005-03-18 22:05:00,200.975,201.002,200.946,200.975,264500001.0
2005-03-18 22:10:00,201.004,201.027,200.973,200.985,279999999.0
2005-03-18 22:15:00,200.995,201.044,200.951,201.025,655899999.0
2005-03-18 22:20:00,201.034,201.043,200.958,201.043,351400000.0
2005-03-18 22:25:00,201.011,201.021,200.917,200.986,564700000.0
2005-03-18 22:30:00,200.997,201.0,200.92,200.985,744500000.0
2005-03-18 22:35:00,200.988,201.036,200.97,201.036,411399999.0
2005-03-18 22:40:00,201.013,201.03,200.975,201.005,365399998.0
2005-03-18 22:45:00,201.016,201.044,200.979,201.027,400600001.0
2005-03-18 22:50:00,201.028,201.046,201.002,201.025,369399999.0
2005-03-18 22:55:00,201.016,201.075,201.015,201.049,315499999.0
2005-03-18 23:00:00,201.028,201.09,200.993,200.993,179800000.0
2005-03-18 23:05:00,201.003,201.142,201.003,201.115,241800001.0
2005-03-18 23:10:00,201.111,201.175,201.094,201.175,293500001.0
2005-03-18 23:15:00,201.155,201.204,201.143,201.192,247399999.0
2005-03-18 23:20:00,201.187,201.215,201.152,201.184,363599998.0
2005-03-18 23:25:00,201.194,201.236,201.169,201.21,213300000.0
2005-03-18 23:30:00,201.22,201.248,201.156,201.173,260200001.0
2005-03-18 23:35:00,201.161,201.26,201.139,201.26,223099999.0
2005-03-18 23:40:00,201.263,201.273,201.189,201.212,263900000.0
2005-03-18 23:45:00,201.224,201.277,201.214,201.24,274000002.0
2005-03-18 23:50:00,201.247,201.27,201.23,201.235,219500001.0
2005-03-18 23:55:00,201.247,201.296,201.235,201.235,278099999.0
2005-03-21 00:00:00,201.086,201.144,201.063,201.118,215700002.0
2005-03-21 00:05:00,201.113,201.138,201.061,201.138,167300000.0
2005-03-21 00:10:00,201.137,201.137,201.058,201.114,327799999.0
2005-03-21 00:15:00,201.118,201.181,201.086,201.106,300800002.0
2005-03-21 00:20:00,201.073,201.137,201.012,201.016,222700001.0
2005-03-21 00:25:00,201.029,201.075,201.003,201.029,297200001.0
2005-03-21 00:30:00,201.073,201.109,201.063,201.106,187600001.0
2005-03-21 00:35:00,201.116,201.142,201.072,201.076,260799999.0
2005-03-21 00:40:00,201.073,201.087,201.038,201.087,189700000.0
2005-03-21 00:45:00,201.098,201.104,201.037,201.091,240200001.0
2005-03-21 00:50:00,201.078,201.092,201.034,201.047,181900001.0
2005-03-21 00:55:00,201.061,201.122,201.056,201.075,273099999.0
2005-03-21 01:00:00,201.073,201.186,201.067,201.12,217000003.0
2005-03-21 01:05:00,201.128,201.176,201.066,201.095,210000000.0
2005-03-21 01:10:00,201.149,201.16,201.057,201.093,279399999.0
2005-03-21 01:15:00,201.132,201.15,201.098,201.11,248900000.0
2005-03-21 01:20:00,201.139,201.139,201.085,201.093,222600000.0
2005-03-21 01:25:00,201.11,201.11,201.044,201.077,218000000.0
2005-03-21 01:30:00,201.085,201.12,200.995,201.021,216000000.0
2005-03-21 01:35:00,201.017,201.062,200.913,200.913,198000000.0
2005-03-21 01:40:00,200.92,200.961,200.874,200.881,185000001.0
2005-03-21 01:45:00,200.949,201.029,200.913,201.01,254199999.0
2005-03-21 01:50:00,201.011,201.057,200.945,200.945,239800001.0
2005-03-21 01:55:00,200.928,200.994,200.928,200.969,195000000.0
2005-03-21 02:00:00,200.954,200.954,200.854,200.854,246500000.0
2005-03-21 02:05:00,200.852,200.983,200.852,200.982,238099999.0
2005-03-21 02:10:00,200.969,200.979,200.872,200.932,304200000.0
2005-03-21 02:15:00,200.915,200.991,200.883,200.954,239100001.0
2005-03-21 02:20:00,200.939,201.007,200.93,200.973,212000000.0
2005-03-21 02:25:00,201.005,201.063,200.967,201.051,283200000.0
2005-03-21 02:30:00,201.046,201.091,200.995,201.054,275200001.0
2005-03-21 02:35:00,201.049,201.085,201.015,201.085,304899999.0
2005-03-21 02:40:00,201.049,201.098,201.007,201.098,301699998.0
2005-03-21 02:45:00,201.05,201.067,200.997,201.04,270500003.0
2005-03-21 02:50:00,201.037,201.037,200.871,200.921,266599998.0
2005-03-21 02:55:00,200.902,200.952,200.883,200.938,304000001.0
2005-03-21 03:00:00,200.936,200.964,200.9,200.957,183100000.0
2005-03-21 03:05:00,200.936,200.972,200.892,200.918,193500000.0
2005-03-21 03:10:00,200.895,200.951,200.838,200.924,228199999.0
2005-03-21 03:15:00,200.945,200.975,200.909,200.944,193800000.0
2005-03-21 03:20:00,200.914,200.964,200.835,200.893,302399997.0
2005-03-21 03:25:00,200.881,200.902,200.814,200.84,235800001.0
2005-03-21 03:30:00,200.843,200.955,200.834,200.93,221200000.0
2005-03-21 03:35:00,200.956,200.968,200.899,200.932,251200002.0
2005-03-21 03:40:00,200.957,200.983,200.933,200.962,237800000.0
2005-03-21 03:45:00,200.963,201.039,200.939,201.039,239100000.0
2005-03-21 03:50:00,201.005,201.043,200.967,200.999,275199999.0
2005-03-21 03:55:00,201.016,201.061,200.956,201.057,265599999.0
2005-03-21 04:00:00,201.049,201.07,200.981,200.981,244399999.0
2005-03-21 04:05:00,201.025,201.034,200.946,200.962,304099999.0
2005-03-21 04:10:00,200.958,201.026,200.857,200.885,259999999.0
2005-03-21 04:15:00,200.924,200.945,200.841,200.885,283199999.0
2005-03-21 04:20:00,200.868,200.912,200.831,200.843,204200001.0
2005-03-21 04:25:00,200.833,200.914,200.83,200.882,212699999.0
2005-03-21 04:30:00,200.909,200.911,200.836,200.865,233100003.0
2005-03-21 04:35:00,200.855,200.913,200.828,200.855,222300001.0
2005-03-21 04:40:00,200.877,200.94,200.83,200.918,254300000.0
2005-03-21 04:45:00,200.916,200.916,200.857,200.891,204600000.0
2005-03-21 04:50:00,200.885,200.953,200.854,200.94,346399999.0
2005-03-21 04:55:00,200.948,200.988,200.901,200.91,214700000.0
2005-03-21 05:00:00,200.896,200.936,200.868,200.92,254500000.0
2005-03-21 05:05:00,200.917,200.993,200.894,200.931,268399999.0
2005-03-21 05:10:00,200.896,200.959,200.857,200.895,291699998.0
2005-03-21 05:15:00,200.882,200.935,200.828,200.922,222200000.0
2005-03-21 05:20:00,200.94,201.018,200.931,200.943,290800001.0
2005-03-21 05:25:00,200.941,200.954,200.84,200.853,264600000.0
2005-03-21 05:30:00,200.864,200.91,200.793,200.793,210599999.0
2005-03-21 05:35:00,200.843,200.904,200.814,200.848,233800000.0
2005-03-21 05:40:00,200.851,200.891,200.789,200.833,278200000.0
2005-03-21 05:45:00,200.832,200.84,200.777,200.803,287799999.0
2005-03-21 05:50:00,200.792,200.849,200.768,200.788,261300000.0
2005-03-21 05:55:00,200.8,200.812,200.703,200.735,308199999.0
2005-03-21 06:00:00,200.765,200.777,200.633,200.685,225200000.0
2005-03-21 06:05:00,200.686,200.773,200.624,200.709,255900002.0
2005-03-21 06:10:00,200.745,200.773,200.696,200.765,239399998.0
2005-03-21 06:15:00,200.764,200.778,200.713,200.749,204399999.0
2005-03-21 06:20:00,200.799,200.811,200.739,200.789,243800000.0
2005-03-21 06:25:00,200.802,200.812,200.75,200.784,246399998.0
2005-03-21 06:30:00,200.774,200.813,200.743,200.797,201199999.0
2005-03-21 06:35:00,200.781,200.833,200.735,200.806,186599998.0
2005-03-21 06:40:00,200.813,200.847,200.749,200.814,253900001.0
2005-03-21 06:45:00,200.802,200.816,200.719,200.786,245000001.0
2005-03-21 06:50:00,200.762,200.777,200.71,200.734,238699999.0
2005-03-21 06:55:00,200.738,200.751,200.676,200.706,202499999.0
2005-03-21 07:00:00,200.729,200.75,200.667,200.697,213799999.0
2005-03-21 07:05:00,200.685,200.737,200.674,200.73,295299998.0
2005-03-21 07:10:00,200.734,200.739,200.657,200.705,220899999.0
2005-03-21 07:15:00,200.665,200.778,200.665,200.714,257600000.0
2005-03-21 07:20:00,200.713,200.752,200.666,200.752,208700001.0
2005-03-21 07:25:00,200.765,200.804,200.729,200.803,310300002.0
2005-03-21 07:30:00,200.775,200.835,200.761,200.813,206199999.0
2005-03-21 07:35:00,200.846,200.846,200.76,200.773,290399997.0
2005-03-21 07:40:00,200.756,200.802,200.738,200.777,251100000.0
2005-03-21 07:45:00,200.771,200.811,200.745,200.803,241800000.0
2005-03-21 07:50:00,200.805,200.837,200.774,200.837,252800000.0
2005-03-21 07:55:00,200.835,200.859,200.786,200.812,281100000.0
2005-03-21 08:00:00,200.856,200.859,200.793,200.847,269000000.0
2005-03-21 08:05:00,200.849,200.903,200.822,200.856,311800001.0
2005-03-21 08:10:00,200.849,200.899,200.84,200.84,227300000.0
2005-03-21 08:15:00,200.849,200.902,200.788,200.873,194700001.0
2005-03-21 08:20:00,200.846,200.891,200.826,200.861,283900001.0
2005-03-21 08:25:00,200.867,200.914,200.829,200.905,279400002.0
2005-03-21 08:30:00,200.903,201.022,200.896,201.022,317900000.0
2005-03-21 08:35:00,201.01,201.013,200.895,200.955,271700002.0
2005-03-21 08:40:00,200.949,200.979,200.838,200.903,171800000.0
2005-03-21 08:45:00,200.871,200.939,200.86,200.9,242600001.0
2005-03-21 08:50:00,200.872,200.922,200.834,200.888,265100001.0
2005-03-21 08:55:00,200.886,200.948,200.852,200.867,179700000.0
2005-03-21 09:00:00,200.899,200.921,200.845,200.877,199400000.0
2005-03-21 09:05:00,200.887,200.902,200.822,200.881,195600001.0
2005-03-21 09:10:00,200.902,200.942,200.843,200.845,230800000.0
2005-03-21 09:15:00,200.889,200.889,200.79,200.867,169900001.0
2005-03-21 09:20:00,200.852,200.864,200.739,200.762,232200001.0
2005-03-21 09:25:00,200.766,200.851,200.729,200.848,288899999.0
2005-03-21 09:30:00,200.85,200.936,200.797,200.797,304899999.0
2005-03-21 09:35:00,200.844,200.937,200.828,200.879,230599998.0
2005-03-21 09:40:00,200.864,200.916,200.816,200.844,259799999.0
2005-03-21 09:45:00,200.823,200.823,200.668,200.707,217600001.0
2005-03-21 09:50:00,200.72,200.821,200.595,200.73,301700000.0
2005-03-21 09:55:00,200.729,200.783,200.569,200.569,191200000.0
2005-03-21 10:00:00,200.61,200.752,200.579,200.627,229800002.0
2005-03-21 10:05:00,200.611,200.636,200.557,200.572,233400000.0
2005-03-21 10:10:00,200.577,200.637,200.553,200.628,284599999.0
2005-03-21 10:15:00,200.637,200.699,200.598,200.64,268800003.0
2005-03-21 10:20:00,200.637,200.666,200.52,200.535,260300000.0
2005-03-21 10:25:00,200.533,200.621,200.446,200.608,252400000.0
2005-03-21 10:30:00,200.632,200.632,200.522,200.585,361700002.0
2005-03-21 10:35:00,200.589,200.621,200.525,200.527,318900002.0
2005-03-21 10:40:00,200.522,200.583,200.483,200.565,367699999.0
2005-03-21 10:45:00,200.587,200.587,200.434,200.455,296300000.0
2005-03-21 10:50:00,200.462,200.482,200.375,200.387,232900000.0
2005-03-21 10:55:00,200.388,200.445,200.345,200.419,200200001.0
2005-03-21 11:00:00,200.388,200.599,200.387,200.559,201900000.0
2005-03-21 11:05:00,200.503,200.593,200.486,200.541,250400001.0
2005-03-21 11:10:00,200.528,200.572,200.447,200.508,245999998.0
2005-03-21 11:15:00,200.49,200.491,200.368,200.429,318499998.0
2005-03-21 11:20:00,200.438,200.487,200.386,200.474,238800000.0
2005-03-21 11:25:00,200.445,200.473,200.391,200.463,290399998.0
2005-03-21 11:30:00,200.484,200.536,200.428,200.495,254500000.0
2005-03-21 11:35:00,200.494,200.536,200.446,200.451,276800001.0
2005-03-21 11:40:00,200.469,200.524,200.456,200.494,237700000.0
2005-03-21 11:45:00,200.446,200.497,200.434,200.461,234900001.0
2005-03-21 11:50:00,200.461,200.531,200.441,200.516,204499998.0
2005-03-21 11:55:00,200.517,200.541,200.438,200.508,268299999.0
2005-03-21 12:00:00,200.533,200.552,200.451,200.524,290199998.0
2005-03-21 12:05:00,200.511,200.575,200.491,200.545,213400001.0
2005-03-21 12:10:00,200.586,200.594,200.524,200.55,319800000.0
2005-03-21 12:15:00,200.531,200.688,200.516,200.622,243800001.0
2005-03-21 12:20:00,200.617,200.678,200.609,200.652,345200000.0
2005-03-21 12:25:00,200.633,200.643,200.512,200.553,251400002.0
2005-03-21 12:30:00,200.541,200.563,200.468,200.512,236699999.0
2005-03-21 12:35:00,200.535,200.538,200.411,200.438,316300003.0
2005-03-21 12:40:00,200.413,200.464,200.35,200.364,239399999.0
2005-03-21 12:45:00,200.36,200.372,200.22,200.22,264400001.0
2005-03-21 12:50:00,200.218,200.278,200.195,200.26,275999999.0
2005-03-21 12:55:00,200.255,200.282,200.225,200.253,289799998.0
2005-03-21 13:00:00,200.237,200.276,200.234,200.255,253800000.0
2005-03-21 13:05:00,200.275,200.275,200.202,200.222,303000000.0
2005-03-21 13:10:00,200.217,200.251,200.18,200.221,291299999.0
2005-03-21 13:15:00,200.195,200.259,200.195,200.208,305299999.0
2005-03-21 13:20:00,200.237,200.237,200.135,200.208,308000000.0
2005-03-21 13:25:00,200.201,200.326,200.187,200.238,221900000.0
2005-03-21 13:30:00,200.238,200.25,200.168,200.216,215300000.0
2005-03-21 13:35:00,200.231,200.304,200.221,200.278,318000001.0
2005-03-21 13:40:00,200.265,200.28,200.182,200.266,299900000.0
2005-03-21 13:45:00,200.234,200.262,200.154,200.182,209399999.0
2005-03-21 13:50:00,200.165,200.207,200.147,200.179,247100001.0
2005-03-21 13:55:00,200.181,200.296,200.155,200.259,177500000.0
2005-03-21 14:00:00,200.269,200.306,200.223,200.232,272399999.0
2005-03-21 14:05:00,200.25,200.285,200.226,200.245,242300000.0
2005-03-21 14:10:00,200.24,200.305,200.233,200.267,238100001.0
2005-03-21 14:15:00,200.283,200.283,200.171,200.232,252100000.0
2005-03-21 14:20:00,200.215,200.262,200.176,200.244,222500000.0
2005-03-21 14:25:00,200.286,200.313,200.231,200.247,213900000.0
2005-03-21 14:30:00,200.237,200.258,200.208,200.22,255800000.0
2005-03-21 14:35:00,200.218,200.248,200.129,200.165,204000000.0
2005-03-21 14:40:00,200.15,200.212,200.132,200.158,170700000.0
2005-03-21 14:45:00,200.149,200.319,200.136,200.275,264600001.0
2005-03-21 14:50:00,200.285,200.312,200.242,200.267,263299999.0
2005-03-21 14:55:00,200.258,200.285,200.195,200.206,236800000.0
2005-03-21 15:00:00,200.198,200.251,200.141,200.251,229199999.0
2005-03-21 15:05:00,200.251,200.296,200.231,200.231,235900001.0
2005-03-21 15:10:00,200.248,200.381,200.213,200.36,252800002.0
2005-03-21 15:15:00,200.349,200.406,200.284,200.287,227600001.0
2005-03-21 15:20:00,200.287,200.352,200.277,200.332,301100001.0
2005-03-21 15:25:00,200.345,200.367,200.301,200.305,244300000.0
2005-03-21 15:30:00,200.305,200.335,200.273,200.306,236400001.0
2005-03-21 15:35:00,200.33,200.343,200.285,200.304,220300000.0
2005-03-21 15:40:00,200.315,200.335,200.207,200.249,263600000.0
2005-03-21 15:45:00,200.26,200.288,200.192,200.264,261200000.0
2005-03-21 15:50:00,200.234,200.234,200.155,200.19,256200000.0
2005-03-21 15:55:00,200.167,200.189,200.052,200.083,243800000.0
2005-03-21 16:00:00,200.054,200.083,199.956,200.02,207600001.0
2005-03-21 16:05:00,200.032,200.032,199.901,200.003,253700000.0
2005-03-21 16:10:00,199.97,200.0,199.921,199.929,308200001.0
2005-03-21 16:15:00,199.947,199.947,199.806,199.849,277800000.0
2005-03-21 16:20:00,199.864,200.027,199.859,200.027,244000001.0
2005-03-21 16:25:00,200.048,200.063,199.982,200.052,250499998.0
2005-03-21 16:30:00,200.035,200.081,199.987,200.012,300900001.0
2005-03-21 16:35:00,199.984,200.012,199.957,200.005,265199999.0
2005-03-21 16:40:00,199.986,200.007,199.915,199.966,181800000.0
2005-03-21 16:45:00,199.961,200.013,199.945,199.991,337000002.0
2005-03-21 16:50:00,200.001,200.077,199.993,200.044,254700002.0
2005-03-21 16:55:00,200.021,200.076,199.996,200.047,321999998.0
2005-03-21 17:00:00,200.024,200.045,199.958,200.003,281899999.0
2005-03-21 17:05:00,199.992,200.01,199.916,199.955,284700001.0
2005-03-21 17:10:00,199.972,199.977,199.853,199.857,238900000.0
2005-03-21 17:15:00,199.875,199.882,199.695,199.695,295199999.0
2005-03-21 17:20:00,199.69,199.736,199.653,199.658,219000000.0
2005-03-21 17:25:00,199.645,199.669,199.605,199.618,212299999.0
2005-03-21 17:30:00,199.627,199.649,199.559,199.561,220100000.0
2005-03-21 17:35:00,199.542,199.609,199.539,199.575,316799997.0
2005-03-21 17:40:00,199.545,199.547,199.161,199.339,247399999.0
2005-03-21 17:45:00,199.346,199.385,199.277,199.33,214599999.0
2005-03-21 17:50:00,199.347,199.347,199.227,199.259,243400000.0
2005-03-21 17:55:00,199.24,199.277,199.121,199.144,277899999.0
2005-03-21 18:00:00,199.163,199.295,199.142,199.238,2488599998.0
2005-03-21 18:05:00,199.247,199.263,199.199,199.235,3271099997.0
2005-03-21 18:10:00,199.236,199.261,199.171,199.246,2308400001.0
2005-03-21 18:15:00,199.281,199.32,199.237,199.26,2559999996.0
2005-03-21 18:20:00,199.258,199.285,199.173,199.193,2938900000.0
2005-03-21 18:25:00,199.194,199.242,199.172,199.242,2205599997.0
2005-03-21 18:30:00,199.24,199.294,199.183,199.278,2234200000.0
2005-03-21 18:35:00,199.27,199.437,199.249,199.384,1280699998.0
2005-03-21 18:40:00,199.365,199.392,199.269,199.327,1317999996.0
2005-03-21 18:45:00,199.334,199.485,199.318,199.463,695900002.0
2005-03-21 18:50:00,199.48,199.48,199.319,199.335,1102900002.0
2005-03-21 18:55:00,199.348,199.43,199.331,199.401,981399997.0
2005-03-21 19:00:00,199.381,199.454,199.327,199.363,1017300003.0
2005-03-21 19:05:00,199.39,199.492,199.347,199.48,1287100002.0
2005-03-21 19:10:00,199.497,199.523,199.41,199.461,688400000.0
2005-03-21 19:15:00,199.437,199.461,199.341,199.349,773799999.0
2005-03-21 19:20:00,199.33,199.388,199.285,199.31,1141300003.0
2005-03-21 19:25:00,199.338,199.392,199.312,199.361,1263299998.0
2005-03-21 19:30:00,199.362,199.431,199.33,199.424,1123599999.0
2005-03-21 19:35:00,199.379,199.454,199.375,199.415,1067800004.0
2005-03-21 19:40:00,199.421,199.486,199.393,199.404,1015800001.0
2005-03-21 19:45:00,199.394,199.518,199.365,199.483,823000001.0
2005-03-21 19:50:00,199.459,199.502,199.406,199.472,757000004.0
2005-03-21 19:55:00,199.509,199.61,199.482,199.559,876900005.0
2005-03-21 20:00:00,199.557,199.57,199.407,199.433,549500000.0
2005-03-21 20:05:00,199.41,199.439,199.359,199.422,815500001.0
2005-03-21 20:10:00,199.418,199.493,199.409,199.477,1324499998.0
2005-03-21 20:15:00,199.477,199.518,199.458,199.483,889099997.0
2005-03-21 20:20:00,199.497,199.541,199.453,199.505,983199995.0
2005-03-21 20:25:00,199.502,199.518,199.416,199.47,1677800001.0
2005-03-21 20:30:00,199.468,199.573,199.422,199.573,1708500002.0
2005-03-21 20:35:00,199.542,199.617,199.523,199.538,642100001.0
2005-03-21 20:40:00,199.555,199.561,199.472,199.528,1428800002.0
2005-03-21 20:45:00,199.518,199.549,199.471,199.491,1149100000.0
2005-03-21 20:50:00,199.483,199.513,199.396,199.48,1095000002.0
2005-03-21 20:55:00,199.494,199.494,199.36,199.4,1577100001.0
2005-03-21 21:00:00,199.427,199.471,199.39,199.422,1471999998.0
2005-03-21 21:05:00,199.401,199.468,199.392,199.423,742500002.0
2005-03-21 21:10:00,199.419,199.464,199.374,199.443,818699998.0
2005-03-21 21:15:00,199.446,199.488,199.41,199.48,1029200001.0
2005-03-21 21:20:00,199.445,199.459,199.377,199.423,1165800002.0
2005-03-21 21:25:00,199.409,199.457,199.35,199.364,750999998.0
2005-03-21 21:30:00,199.396,199.419,199.345,199.401,521300000.0
2005-03-21 21:35:00,199.386,199.433,199.355,199.395,255099999.0
2005-03-21 21:40:00,199.41,199.446,199.359,199.428,536399998.0
2005-03-21 21:45:00,199.428,199.534,199.392,199.529,540200000.0
2005-03-21 21:50:00,199.554,199.597,199.498,199.53,362799998.0
2005-03-21 21:55:00,199.564,199.616,199.455,199.477,462400001.0
2005-03-21 22:00:00,199.469,199.547,199.431,199.506,776000001.0
2005-03-21 22:05:00,199.499,199.54,199.467,199.501,330300002.0
2005-03-21 22:10:00,199.5,199.524,199.432,199.449,291700001.0
2005-03-21 22:15:00,199.453,199.501,199.421,199.443,651600001.0
2005-03-21 22:20:00,199.442,199.462,199.418,199.451,264599999.0
2005-03-21 22:25:00,199.431,199.462,199.374,199.447,585500001.0
2005-03-21 22:30:00,199.459,199.487,199.371,199.475,632699998.0
2005-03-21 22:35:00,199.495,199.495,199.417,199.466,245500001.0
2005-03-21 22:40:00,199.485,199.505,199.434,199.498,351200001.0
2005-03-21 22:45:00,199.452,199.52,199.417,199.478,464299999.0
2005-03-21 22:50:00,199.523,199.537,199.469,199.495,429100002.0
2005-03-21 22:55:00,199.478,199.511,199.416,199.457,321900001.0
2005-03-21 23:00:00,199.441,199.524,199.421,199.502,237299999.0
2005-03-21 23:05:00,199.494,199.528,199.474,199.501,247800001.0
2005-03-21 23:10:00,199.51,199.51,199.385,199.432,315499999.0
2005-03-21 23:15:00,199.444,199.457,199.381,199.422,222999998.0
2005-03-21 23:20:00,199.437,199.44,199.357,199.43,317500000.0
2005-03-21 23:25:00,199.408,199.446,199.378,199.378,228400001.0
2005-03-21 23:30:00,199.408,199.461,199.351,199.436,263999998.0
2005-03-21 23:35:00,199.455,199.476,199.382,199.4,216400001.0
2005-03-21 23:40:00,199.408,199.455,199.385,199.437,234900000.0
2005-03-21 23:45:00,199.459,199.459,199.4,199.453,244599999.0
2005-03-21 23:50:00,199.467,199.487,199.417,199.472,228600000.0
2005-03-21 23:55:00,199.466,199.516,199.394,199.454,221799999.0
2005-03-22 00:00:00,199.482,199.482,199.357,199.409,234599999.0
2005-03-22 00:05:00,199.399,199.446,199.354,199.425,241399998.0
2005-03-22 00:10:00,199.432,199.463,199.375,199.407,287400000.0
2005-03-22 00:15:00,199.438,199.455,199.387,199.455,251300001.0
2005-03-22 00:20:00,199.451,199.475,199.376,199.435,211700000.0
2005-03-22 00:25:00,199.44,199.525,199.425,199.524,308200002.0
2005-03-22 00:30:00,199.497,199.527,199.457,199.501,195500002.0
2005-03-22 00:35:00,199.504,199.537,199.461,199.514,201700000.0
2005-03-22 00:40:00,199.521,199.541,199.481,199.528,233800000.0
2005-03-22 00:45:00,199.494,199.512,199.404,199.42,248999999.0
2005-03-22 00:50:00,199.459,199.506,199.43,199.485,215300001.0
2005-03-22 00:55:00,199.491,199.516,199.458,199.479,253200002.0
2005-03-22 01:00:00,199.483,199.595,199.432,199.588,319499999.0
2005-03-22 01:05:00,199.572,199.572,199.47,199.547,266400001.0
2005-03-22 01:10:00,199.505,199.564,199.472,199.54,343100002.0
2005-03-22 01:15:00,199.559,199.592,199.476,199.488,244300001.0
2005-03-22 01:20:00,199.498,199.543,199.461,199.532,313100002.0
2005-03-22 01:25:00,199.512,199.526,199.452,199.514,261700000.0
2005-03-22 01:30:00,199.524,199.536,199.374,199.374,203300000.0
2005-03-22 01:35:00,199.394,199.422,199.37,199.413,247999999.0
2005-03-22 01:40:00,199.381,199.48,199.362,199.435,216300000.0
2005-03-22 01:45:00,199.439,199.489,199.43,199.444,278800000.0
2005-03-22 01:50:00,199.46,199.46,199.334,199.345,292499999.0
2005-03-22 01:55:00,199.384,199.415,199.365,199.397,176299999.0
2005-03-22 02:00:00,199.393,199.468,199.393,199.41,259500000.0
2005-03-22 02:05:00,199.399,199.4,199.29,199.347,277800002.0
2005-03-22 02:10:00,199.37,199.445,199.351,199.43,233300000.0
2005-03-22 02:15:00,199.413,199.451,199.356,199.363,280600002.0
2005-03-22 02:20:00,199.351,199.392,199.294,199.31,171000000.0
2005-03-22 02:25:00,199.301,199.374,199.276,199.357,254299999.0
2005-03-22 02:30:00,199.371,199.462,199.361,199.398,257099999.0
2005-03-22 02:35:00,199.4,199.418,199.333,199.376,309200000.0
2005-03-22 02:40:00,199.374,199.419,199.355,199.404,261199997.0
2005-03-22 02:45:00,199.387,199.412,199.339,199.364,214400001.0
2005-03-22 02:50:00,199.352,199.397,199.319,199.348,246900000.0
2005-03-22 02:55:00,199.339,199.374,199.305,199.358,233600000.0
2005-03-22 03:00:00,199.339,199.401,199.321,199.38,199700000.0
2005-03-22 03:05:00,199.353,199.417,199.334,199.4,241799999.0
2005-03-22 03:10:00,199.391,199.44,199.325,199.388,218600000.0
2005-03-22 03:15:00,199.418,199.418,199.349,199.403,211699999.0
2005-03-22 03:20:00,199.376,199.49,199.376,199.456,269500000.0
2005-03-22 03:25:00,199.444,199.515,199.438,199.509,239400000.0
2005-03-22 03:30:00,199.511,199.526,199.456,199.51,302900001.0
2005-03-22 03:35:00,199.464,199.521,199.425,199.502,248099999.0
2005-03-22 03:40:00,199.491,199.504,199.375,199.408,292100000.0
2005-03-22 03:45:00,199.406,199.453,199.375,199.425,227300002.0
2005-03-22 03:50:00,199.446,199.446,199.361,199.416,258899998.0
2005-03-22 03:55:00,199.397,199.45,199.373,199.417,258499999.0
2005-03-22 04:00:00,199.436,199.457,199.374,199.39,269200000.0
2005-03-22 04:05:00,199.372,199.396,199.307,199.34,266800000.0
2005-03-22 04:10:00,199.363,199.367,199.299,199.345,260699999.0
2005-03-22 04:15:00,199.374,199.41,199.319,199.388,293300001.0
2005-03-22 04:20:00,199.378,199.427,199.345,199.427,291900001.0
2005-03-22 04:25:00,199.416,199.445,199.377,199.397,255699999.0
2005-03-22 04:30:00,199.393,199.439,199.336,199.336,203700000.0
2005-03-22 04:35:00,199.342,199.383,199.294,199.383,240300001.0
2005-03-22 04:40:00,199.374,199.4,199.325,199.338,273000001.0
2005-03-22 04:45:00,199.354,199.374,199.298,199.307,268299999.0
2005-03-22 04:50:00,199.325,199.348,199.286,199.335,314500001.0
2005-03-22 04:55:00,199.323,199.341,199.25,199.312,224099999.0
2005-03-22 05:00:00,199.32,199.379,199.288,199.371,254300000.0
2005-03-22 05:05:00,199.363,199.387,199.327,199.373,264199998.0
2005-03-22 05:10:00,199.363,199.39,199.328,199.366,368300001.0
2005-03-22 05:15:00,199.364,199.439,199.355,199.395,232600000.0
2005-03-22 05:20:00,199.381,199.425,199.36,199.416,275100000.0
2005-03-22 05:25:00,199.39,199.411,199.332,199.349,242199999.0
2005-03-22 05:30:00,199.377,199.383,199.305,199.317,196499999.0
2005-03-22 05:35:00,199.294,199.359,199.281,199.341,296600002.0
2005-03-22 05:40:00,199.354,199.366,199.3,199.33,210500000.0
2005-03-22 05:45:00,199.339,199.342,199.279,199.312,255100001.0
2005-03-22 05:50:00,199.314,199.345,199.287,199.313,271500000.0
2005-03-22 05:55:00,199.259,199.382,199.259,199.318,254299999.0
2005-03-22 06:00:00,199.321,199.335,199.23,199.335,272800003.0
2005-03-22 06:05:00,199.33,199.356,199.301,199.344,222099998.0
2005-03-22 06:10:00,199.325,199.354,199.285,199.354,221300001.0
2005-03-22 06:15:00,199.362,199.4,199.317,199.373,244100000.0
2005-03-22 06:20:00,199.379,199.416,199.332,199.391,234100000.0
2005-03-22 06:25:00,199.371,199.46,199.365,199.424,297400000.0
2005-03-22 06:30:00,199.425,199.458,199.393,199.433,187300000.0
2005-03-22 06:35:00,199.409,199.444,199.399,199.407,215599999.0
2005-03-22 06:40:00,199.39,199.515,199.39,199.515,234800000.0
2005-03-22 06:45:00,199.516,199.54,199.464,199.487,203200000.0
2005-03-22 06:50:00,199.47,199.507,199.422,199.507,326099999.0
2005-03-22 06:55:00,199.476,199.525,199.448,199.501,198900000.0
2005-03-22 07:00:00,199.501,199.527,199.426,199.469,225099999.0
2005-03-22 07:05:00,199.464,199.474,199.378,199.381,268000000.0
2005-03-22 07:10:00,199.424,199.424,199.315,199.396,250600000.0
2005-03-22 07:15:00,199.392,199.493,199.374,199.473,243100001.0
2005-03-22 07:20:00,199.446,199.47,199.418,199.452,258900001.0
2005-03-22 07:25:00,199.426,199.478,199.412,199.478,251600000.0
2005-03-22 07:30:00,199.461,199.489,199.43,199.478,211600000.0
2005-03-22 07:35:00,199.482,199.482,199.377,199.43,194900000.0
2005-03-22 07:40:00,199.457,199.464,199.374,199.448,214299999.0
2005-03-22 07:45:00,199.434,199.463,199.388,199.412,258100000.0
2005-03-22 07:50:00,199.426,199.437,199.254,199.298,301600000.0
2005-03-22 07:55:00,199.313,199.396,199.313,199.335,318300001.0
2005-03-22 08:00:00,199.333,199.404,199.333,199.366,340100002.0
2005-03-22 08:05:00,199.396,199.41,199.305,199.33,270099999.0
2005-03-22 08:10:00,199.344,199.374,199.304,199.333,205400000.0
2005-03-22 08:15:00,199.329,199.333,199.268,199.285,197500001.0
2005-03-22 08:20:00,199.31,199.344,199.265,199.329,404699999.0
2005-03-22 08:25:00,199.295,199.33,199.228,199.276,230999999.0
2005-03-22 08:30:00,199.261,199.302,199.211,199.277,316700002.0
2005-03-22 08:35:00,199.261,199.313,199.261,199.29,337000002.0
2005-03-22 08:40:00,199.29,199.348,199.279,199.308,260700002.0
2005-03-22 08:45:00,199.321,199.385,199.299,199.348,254399999.0
2005-03-22 08:50:00,199.348,199.382,199.305,199.342,211400000.0
2005-03-22 08:55:00,199.345,199.38,199.274,199.334,213400000.0
2005-03-22 09:00:00,199.333,199.366,199.305,199.312,208399999.0
2005-03-22 09:05:00,199.321,199.375,199.273,199.273,234399999.0
2005-03-22 09:10:00,199.321,199.329,199.24,199.262,196600001.0
2005-03-22 09:15:00,199.284,199.297,199.185,199.189,279600000.0
2005-03-22 09:20:00,199.183,199.207,199.121,199.177,253100000.0
2005-03-22 09:25:00,199.158,199.26,199.128,199.128,214000000.0
2005-03-22 09:30:00,199.123,199.249,199.123,199.192,212400000.0
2005-03-22 09:35:00,199.189,199.225,199.159,199.171,288800001.0
2005-03-22 09:40:00,199.154,199.192,199.108,199.111,253200001.0
2005-03-22 09:45:00,199.103,199.288,199.072,199.223,229300000.0
2005-03-22 09:50:00,199.237,199.237,198.996,199.036,242799999.0
2005-03-22 09:55:00,199.047,199.098,198.997,199.02,262400001.0
2005-03-22 10:00:00,199.042,199.179,198.962,199.179,196999998.0
2005-03-22 10:05:00,199.214,199.292,199.2,199.288,166600000.0
2005-03-22 10:10:00,199.281,199.41,199.246,199.369,195600000.0
2005-03-22 10:15:00,199.387,199.454,199.353,199.454,181100000.0
2005-03-22 10:20:00,199.45,199.624,199.415,199.623,278399999.0
2005-03-22 10:25:00,199.61,199.623,199.565,199.612,300299999.0
2005-03-22 10:30:00,199.586,199.668,199.586,199.664,215700000.0
2005-03-22 10:35:00,199.643,199.643,199.571,199.595,242900000.0
2005-03-22 10:40:00,199.581,199.66,199.548,199.66,267100002.0
2005-03-22 10:45:00,199.684,199.719,199.669,199.672,302199999.0
2005-03-22 10:50:00,199.699,199.701,199.623,199.649,353200001.0
2005-03-22 10:55:00,199.659,199.662,199.605,199.605,270799998.0
2005-03-22 11:00:00,199.618,199.664,199.583,199.638,199300000.0
2005-03-22 11:05:00,199.63,199.652,199.558,199.562,227900000.0
2005-03-22 11:10:00,199.546,199.584,199.535,199.552,243200000.0
2005-03-22 11:15:00,199.562,199.562,199.501,199.54,262900003.0
2005-03-22 11:20:00,199.55,199.563,199.487,199.526,274900001.0
2005-03-22 11:25:00,199.505,199.573,199.502,199.52,178400001.0
2005-03-22 11:30:00,199.527,199.527,199.344,199.442,208600000.0
2005-03-22 11:35:00,199.435,199.622,199.423,199.622,246100001.0
2005-03-22 11:40:00,199.635,199.696,199.588,199.665,249100002.0
2005-03-22 11:45:00,199.673,199.763,199.651,199.75,190500001.0
2005-03-22 11:50:00,199.735,199.803,199.722,199.734,266199999.0
2005-03-22 11:55:00,199.718,199.741,199.676,199.716,230600000.0
2005-03-22 12:00:00,199.722,199.759,199.654,199.654,255599998.0
2005-03-22 12:05:00,199.618,199.636,199.481,199.481,228900000.0
2005-03-22 12:10:00,199.529,199.542,199.464,199.484,279599999.0
2005-03-22 12:15:00,199.475,199.52,199.393,199.408,235099999.0
2005-03-22 12:20:00,199.38,199.396,199.327,199.345,206900001.0
2005-03-22 12:25:00,199.367,199.388,199.278,199.322,186700001.0
2005-03-22 12:30:00,199.332,199.368,199.303,199.338,201800001.0
2005-03-22 12:35:00,199.343,199.353,199.194,199.236,330300002.0
2005-03-22 12:40:00,199.241,199.275,199.202,199.224,235399999.0
2005-03-22 12:45:00,199.185,199.202,199.108,199.147,346800000.0
2005-03-22 12:50:00,199.181,199.237,199.137,199.18,255400000.0
2005-03-22 12:55:00,199.174,199.362,199.145,199.265,265400001.0
2005-03-22 13:00:00,199.241,199.299,199.213,199.28,275200002.0
2005-03-22 13:05:00,199.3,199.303,199.223,199.248,316699999.0
2005-03-22 13:10:00,199.237,199.324,199.181,199.302,305100000.0
2005-03-22 13:15:00,199.275,199.331,199.263,199.279,249500000.0
2005-03-22 13:20:00,199.302,199.327,199.259,199.327,176799999.0
2005-03-22 13:25:00,199.303,199.33,199.261,199.261,228399999.0
2005-03-22 13:30:00,199.272,199.293,199.25,199.268,288199999.0
2005-03-22 13:35:00,199.263,199.286,199.152,199.166,281600000.0
2005-03-22 13:40:00,199.146,199.15,199.018,199.1,298999999.0
2005-03-22 13:45:00,199.095,199.246,199.095,199.246,209100000.0
2005-03-22 13:50:00,199.228,199.287,199.216,199.246,250100001.0
2005-03-22 13:55:00,199.267,199.304,199.23,199.282,258800001.0
2005-03-22 14:00:00,199.248,199.273,199.14,199.159,225999999.0
2005-03-22 14:05:00,199.151,199.195,199.131,199.188,274000003.0
2005-03-22 14:10:00,199.188,199.245,199.17,199.199,246800001.0
2005-03-22 14:15:00,199.167,199.344,199.164,199.319,216699999.0
2005-03-22 14:20:00,199.324,199.368,199.298,199.324,191100000.0
2005-03-22 14:25:00,199.367,199.383,199.31,199.337,219900000.0
2005-03-22 14:30:00,199.344,199.357,199.255,199.256,314899998.0
2005-03-22 14:35:00,199.255,199.298,199.233,199.272,220900001.0
2005-03-22 14:40:00,199.246,199.263,199.182,199.2,299499998.0
2005-03-22 14:45:00,199.2,199.219,199.166,199.188,257400001.0
2005-03-22 14:50:00,199.189,199.247,199.161,199.195,249500000.0
2005-03-22 14:55:00,199.195,199.3,199.178,199.293,277600000.0
2005-03-22 15:00:00,199.332,199.362,199.297,199.329,343100000.0
2005-03-22 15:05:00,199.328,199.39,199.319,199.39,217500001.0
2005-03-22 15:10:00,199.372,199.428,199.362,199.418,238599999.0
2005-03-22 15:15:00,199.418,199.553,199.386,199.504,310899999.0
2005-03-22 15:20:00,199.506,199.523,199.454,199.475,273200000.0
2005-03-22 15:25:00,199.484,199.484,199.383,199.427,311199999.0
2005-03-22 15:30:00,199.432,199.44,199.358,199.435,312100000.0
2005-03-22 15:35:00,199.437,199.512,199.367,199.419,187300000.0
2005-03-22 15:40:00,199.418,199.464,199.372,199.424,200500000.0
2005-03-22 15:45:00,199.426,199.452,199.367,199.414,194600000.0
2005-03-22 15:50:00,199.39,199.461,199.373,199.461,336700002.0
2005-03-22 15:55:00,199.461,199.479,199.395,199.437,281300001.0
2005-03-22 16:00:00,199.457,199.6,199.417,199.577,303700001.0
2005-03-22 16:05:00,199.586,199.607,199.544,199.604,276499998.0
2005-03-22 16:10:00,199.581,199.59,199.485,199.492,304900001.0
2005-03-22 16:15:00,199.464,199.481,199.414,199.446,263700000.0
2005-03-22 16:20:00,199.462,199.486,199.419,199.463,228500001.0
2005-03-22 16:25:00,199.434,199.466,199.408,199.448,278899999.0
2005-03-22 16:30:00,199.437,199.479,199.412,199.435,326099998.0
2005-03-22 16:35:00,199.416,199.464,199.391,199.393,252800002.0
2005-03-22 16:40:00,199.401,199.475,199.374,199.452,265399999.0
2005-03-22 16:45:00,199.443,199.471,199.311,199.356,276500001.0
2005-03-22 16:50:00,199.352,199.398,199.324,199.341,285000000.0
2005-03-22 16:55:00,199.365,199.452,199.351,199.388,319999999.0
2005-03-22 17:00:00,199.358,199.499,199.332,199.478,307900000.0
2005-03-22 17:05:00,199.468,199.49,199.413,199.49,247800000.0
2005-03-22 17:10:00,199.48,199.513,199.446,199.485,244800000.0
2005-03-22 17:15:00,199.488,199.506,199.415,199.439,269300001.0
2005-03-22 17:20:00,199.422,199.475,199.378,199.453,217199999.0
2005-03-22 17:25:00,199.445,199.502,199.417,199.447,243400001.0
2005-03-22 17:30:00,199.447,199.491,199.422,199.489,200600000.0
2005-03-22 17:35:00,199.489,199.501,199.428,199.479,260100000.0
2005-03-22 17:40:00,199.462,199.479,199.421,199.45,282599997.0
2005-03-22 17:45:00,199.457,199.513,199.439,199.469,286199999.0
2005-03-22 17:50:00,199.478,199.517,199.452,199.452,292499996.0
2005-03-22 17:55:00,199.466,199.466,199.327,199.344,285000000.0
2005-03-22 18:00:00,199.361,199.433,199.337,199.375,2476900000.0
2005-03-22 18:05:00,199.415,199.433,199.34,199.42,3354700003.0
2005-03-22 18:10:00,199.428,199.443,199.368,199.425,2358599996.0
2005-03-22 18:15:00,199.444,199.486,199.384,199.459,2205800000.0
2005-03-22 18:20:00,199.467,199.467,199.343,199.38,2947500000.0
2005-03-22 18:25:00,199.39,199.482,199.371,199.455,2138700004.0
2005-03-22 18:30:00,199.482,199.5,199.413,199.441,2149699997.0
2005-03-22 18:35:00,199.412,199.467,199.407,199.423,1239299999.0
2005-03-22 18:40:00,199.41,199.48,199.396,199.396,1438700002.0
2005-03-22 18:45:00,199.398,199.469,199.37,199.455,870899999.0
2005-03-22 18:50:00,199.454,199.474,199.391,199.393,1120199998.0
2005-03-22 18:55:00,199.395,199.426,199.374,199.414,1147399999.0
2005-03-22 19:00:00,199.403,199.499,199.399,199.499,835900002.0
2005-03-22 19:05:00,199.506,199.514,199.423,199.471,1362199999.0
2005-03-22 19:10:00,199.5,199.583,199.478,199.562,680400002.0
2005-03-22 19:15:00,199.558,199.657,199.539,199.57,964400002.0
2005-03-22 19:20:00,199.569,199.667,199.511,199.62,1087800000.0
2005-03-22 19:25:00,199.642,199.654,199.578,199.595,1276899999.0
2005-03-22 19:30:00,199.592,199.639,199.498,199.51,1119499999.0
2005-03-22 19:35:00,199.519,199.622,199.496,199.605,1044000002.0
2005-03-22 19:40:00,199.6,199.624,199.529,199.548,1174399997.0
2005-03-22 19:45:00,199.531,199.586,199.484,199.511,710400001.0
2005-03-22 19:50:00,199.522,199.576,199.456,199.508,790800003.0
2005-03-22 19:55:00,199.508,199.536,199.427,199.445,929400002.0
2005-03-22 20:00:00,199.458,199.514,199.419,199.488,696200000.0
2005-03-22 20:05:00,199.505,199.531,199.449,199.479,844500005.0
2005-03-22 20:10:00,199.49,199.552,199.442,199.506,1354700001.0
2005-03-22 20:15:00,199.474,199.508,199.451,199.455,749100004.0
2005-03-22 20:20:00,199.465,199.5,199.387,199.45,1004399999.0
2005-03-22 20:25:00,199.476,199.485,199.419,199.439,1694100000.0
2005-03-22 20:30:00,199.456,199.463,199.389,199.422,1909700002.0
2005-03-22 20:35:00,199.397,199.493,199.382,199.471,736499998.0
2005-03-22 20:40:00,199.497,199.541,199.448,199.471,1657400001.0
2005-03-22 20:45:00,199.502,199.59,199.45,199.563,1080899997.0
2005-03-22 20:50:00,199.544,199.609,199.52,199.544,998900002.0
2005-03-22 20:55:00,199.549,199.557,199.459,199.517,1667400002.0
2005-03-22 21:00:00,199.511,199.519,199.408,199.437,1544400001.0
2005-03-22 21:05:00,199.442,199.498,199.425,199.483,748500000.0
2005-03-22 21:10:00,199.478,199.61,199.425,199.443,779599999.0
2005-03-22 21:15:00,199.431,199.685,199.394,199.442,971799999.0
2005-03-22 21:20:00,199.415,199.503,199.138,199.232,1189700002.0
2005-03-22 21:25:00,199.258,199.287,199.061,199.125,750200002.0
2005-03-22 21:30:00,199.132,199.335,199.123,199.316,604200002.0
2005-03-22 21:35:00,199.319,199.34,199.239,199.239,359300001.0
2005-03-22 21:40:00,199.232,199.326,199.206,199.285,549100002.0
2005-03-22 21:45:00,199.3,199.311,199.095,199.095,498599999.0
2005-03-22 21:50:00,199.103,199.134,198.997,199.023,321300000.0
2005-03-22 21:55:00,199.018,199.018,198.672,198.672,363299999.0
2005-03-22 22:00:00,198.643,199.048,198.627,198.978,814399998.0
2005-03-22 22:05:00,198.94,198.94,198.567,198.774,322000002.0
2005-03-22 22:10:00,198.803,198.928,198.678,198.887,282399999.0
2005-03-22 22:15:00,198.878,198.958,198.81,198.923,575100000.0
2005-03-22 22:20:00,198.914,198.994,198.871,198.971,362099999.0
2005-03-22 22:25:00,198.959,199.077,198.893,198.962,563600001.0
2005-03-22 22:30:00,198.951,199.107,198.941,199.071,788199998.0
2005-03-22 22:35:00,199.096,199.096,198.94,198.99,264999998.0
2005-03-22 22:40:00,198.972,199.093,198.958,199.071,396800000.0
2005-03-22 22:45:00,199.047,199.18,199.036,199.058,366100001.0
2005-03-22 22:50:00,199.053,199.147,199.045,199.061,340500000.0
2005-03-22 22:55:00,199.067,199.067,198.963,198.963,286799999.0
2005-03-22 23:00:00,198.956,199.002,198.924,198.937,209800000.0
2005-03-22 23:05:00,198.951,199.008,198.902,198.98,178099999.0
2005-03-22 23:10:00,198.978,199.063,198.962,199.007,226499998.0
2005-03-22 23:15:00,199.008,199.044,198.963,199.026,197600000.0
2005-03-22 23:20:00,199.011,199.117,198.991,199.108,300999999.0
2005-03-22 23:25:00,199.09,199.092,198.94,198.975,258699999.0
2005-03-22 23:30:00,198.983,198.992,198.887,198.91,208700000.0
2005-03-22 23:35:00,198.927,199.009,198.877,198.983,196200000.0
2005-03-22 23:40:00,198.983,198.984,198.901,198.929,245699999.0
2005-03-22 23:45:00,198.918,198.956,198.901,198.934,178000000.0
2005-03-22 23:50:00,198.973,199.1,198.938,199.017,246300000.0
2005-03-22 23:55:00,199.074,199.211,199.036,199.17,244600000.0
2005-03-23 00:00:00,199.121,199.148,199.089,199.126,235500001.0
2005-03-23 00:05:00,199.108,199.119,199.004,199.062,263900000.0
2005-03-23 00:10:00,199.057,199.079,198.941,198.961,293099998.0
2005-03-23 00:15:00,198.985,199.024,198.921,198.979,228300000.0
2005-03-23 00:20:00,198.951,199.025,198.918,199.005,271900001.0
2005-03-23 00:25:00,199.012,199.014,198.904,198.966,221800000.0
2005-03-23 00:30:00,198.913,198.984,198.886,198.967,306200003.0
2005-03-23 00:35:00,198.941,199.01,198.906,198.936,304900001.0
2005-03-23 00:40:00,198.964,199.059,198.951,198.979,204900000.0
2005-03-23 00:45:00,198.94,199.04,198.921,198.998,219999999.0
2005-03-23 00:50:00,199.009,199.048,198.934,199.0,215400000.0
2005-03-23 00:55:00,199.015,199.015,198.914,198.956,173299999.0
2005-03-23 01:00:00,198.941,199.039,198.931,199.02,334200000.0
2005-03-23 01:05:00,198.985,199.072,198.985,198.989,169200000.0
2005-03-23 01:10:00,199.017,199.035,198.977,199.001,307400000.0
2005-03-23 01:15:00,199.049,199.07,199.002,199.036,253700000.0
2005-03-23 01:20:00,199.048,199.084,198.997,199.054,277299999.0
2005-03-23 01:25:00,199.063,199.064,199.007,199.062,254700000.0
2005-03-23 01:30:00,199.053,199.092,199.0,199.014,229499998.0
2005-03-23 01:35:00,199.029,199.055,198.968,198.97,228300001.0
2005-03-23 01:40:00,198.957,199.043,198.937,198.974,275700000.0
2005-03-23 01:45:00,198.997,199.004,198.883,198.944,303600002.0
2005-03-23 01:50:00,198.936,199.107,198.934,199.032,369799999.0
2005-03-23 01:55:00,199.013,199.064,198.974,199.012,282500000.0
2005-03-23 02:00:00,199.013,199.125,198.998,199.037,231000000.0
2005-03-23 02:05:00,199.034,199.065,198.967,199.065,254500000.0
2005-03-23 02:10:00,199.082,199.087,198.902,198.923,237600000.0
2005-03-23 02:15:00,198.942,198.959,198.87,198.906,282800001.0
2005-03-23 02:20:00,198.893,198.893,198.661,198.661,207000000.0
2005-03-23 02:25:00,198.748,198.795,198.722,198.795,334099999.0
2005-03-23 02:30:00,198.809,198.809,198.702,198.753,343500003.0
2005-03-23 02:35:00,198.768,198.809,198.732,198.784,278100000.0
2005-03-23 02:40:00,198.791,198.836,198.739,198.749,213000000.0
2005-03-23 02:45:00,198.761,198.79,198.678,198.682,234700001.0
2005-03-23 02:50:00,198.661,198.758,198.65,198.758,224100001.0
2005-03-23 02:55:00,198.717,198.788,198.709,198.788,228100000.0
2005-03-23 03:00:00,198.785,198.804,198.628,198.637,292700002.0
2005-03-23 03:05:00,198.732,198.778,198.68,198.758,182000000.0
2005-03-23 03:10:00,198.734,198.89,198.729,198.872,260399999.0
2005-03-23 03:15:00,198.879,198.927,198.86,198.89,305900001.0
2005-03-23 03:20:00,198.867,198.907,198.805,198.842,216700000.0
2005-03-23 03:25:00,198.826,198.899,198.815,198.898,190500000.0
2005-03-23 03:30:00,198.84,198.938,198.835,198.845,260800000.0
2005-03-23 03:35:00,198.82,198.916,198.799,198.91,274800002.0
2005-03-23 03:40:00,198.872,198.922,198.813,198.871,313099999.0
2005-03-23 03:45:00,198.932,198.977,198.875,198.95,257600002.0
2005-03-23 03:50:00,198.96,199.046,198.941,198.957,328200000.0
2005-03-23 03:55:00,198.98,198.986,198.823,198.877,299700003.0
2005-03-23 04:00:00,198.874,198.934,198.834,198.88,281300002.0
2005-03-23 04:05:00,198.873,198.92,198.853,198.882,272000000.0
2005-03-23 04:10:00,198.89,198.916,198.768,198.841,292499999.0
2005-03-23 04:15:00,198.845,198.876,198.801,198.832,255200002.0
2005-03-23 04:20:00,198.86,198.92,198.806,198.817,309000002.0
2005-03-23 04:25:00,198.808,198.825,198.73,198.785,266699999.0
2005-03-23 04:30:00,198.772,198.84,198.758,198.839,207699999.0
2005-03-23 04:35:00,198.788,198.862,198.782,198.842,263199999.0
2005-03-23 04:40:00,198.842,198.847,198.772,198.809,266999999.0
2005-03-23 04:45:00,198.801,198.881,198.779,198.831,235499999.0
2005-03-23 04:50:00,198.829,198.891,198.804,198.837,298800001.0
2005-03-23 04:55:00,198.847,198.883,198.762,198.883,241500000.0
2005-03-23 05:00:00,198.89,198.895,198.837,198.851,284599998.0
2005-03-23 05:05:00,198.841,198.98,198.822,198.927,249200001.0
2005-03-23 05:10:00,198.934,198.95,198.88,198.897,228100001.0
2005-03-23 05:15:00,198.912,198.912,198.842,198.858,247100001.0
2005-03-23 05:20:00,198.854,198.905,198.836,198.851,237200000.0
2005-03-23 05:25:00,198.861,198.892,198.83,198.837,309600000.0
2005-03-23 05:30:00,198.876,198.876,198.8,198.858,266900000.0
2005-03-23 05:35:00,198.834,198.858,198.808,198.84,250299999.0
2005-03-23 05:40:00,198.848,198.902,198.821,198.838,201200000.0
2005-03-23 05:45:00,198.85,198.879,198.81,198.827,282500000.0
2005-03-23 05:50:00,198.817,198.864,198.728,198.811,236900003.0
2005-03-23 05:55:00,198.774,198.863,198.773,198.808,295400001.0
2005-03-23 06:00:00,198.85,198.851,198.781,198.811,233300002.0
2005-03-23 06:05:00,198.822,198.839,198.748,198.763,292800000.0
2005-03-23 06:10:00,198.784,198.809,198.746,198.775,291000000.0
2005-03-23 06:15:00,198.744,198.815,198.705,198.769,242600000.0
2005-03-23 06:20:00,198.776,198.788,198.723,198.733,249899999.0
2005-03-23 06:25:00,198.722,198.768,198.694,198.715,266500000.0
2005-03-23 06:30:00,198.725,198.754,198.676,198.722,227400001.0
2005-03-23 06:35:00,198.718,198.759,198.633,198.633,220999999.0
2005-03-23 06:40:00,198.621,198.74,198.551,198.698,327999998.0
2005-03-23 06:45:00,198.729,198.729,198.675,198.708,324699999.0
2005-03-23 06:50:00,198.692,198.73,198.658,198.658,266600000.0
2005-03-23 06:55:00,198.665,198.686,198.599,198.64,259700001.0
2005-03-23 07:00:00,198.701,198.704,198.606,198.653,282599999.0
2005-03-23 07:05:00,198.631,198.71,198.631,198.636,270300000.0
2005-03-23 07:10:00,198.665,198.669,198.53,198.557,312100003.0
2005-03-23 07:15:00,198.589,198.638,198.514,198.592,173600000.0
2005-03-23 07:20:00,198.578,198.607,198.496,198.56,258100000.0
2005-03-23 07:25:00,198.534,198.601,198.487,198.585,301899999.0
2005-03-23 07:30:00,198.554,198.643,198.529,198.635,245000001.0
2005-03-23 07:35:00,198.633,198.64,198.576,198.605,214700000.0
2005-03-23 07:40:00,198.632,198.644,198.561,198.589,228300002.0
2005-03-23 07:45:00,198.602,198.625,198.546,198.559,212900000.0
2005-03-23 07:50:00,198.538,198.591,198.504,198.53,325800001.0
2005-03-23 07:55:00,198.507,198.608,198.507,198.591,229800001.0
2005-03-23 08:00:00,198.637,198.663,198.566,198.566,232800002.0
2005-03-23 08:05:00,198.564,198.628,198.541,198.583,318800000.0
2005-03-23 08:10:00,198.601,198.644,198.562,198.59,268100000.0
2005-03-23 08:15:00,198.572,198.673,198.563,198.615,209899999.0
2005-03-23 08:20:00,198.635,198.666,198.568,198.646,270900001.0
2005-03-23 08:25:00,198.62,198.66,198.604,198.645,274800001.0
2005-03-23 08:30:00,198.659,198.685,198.579,198.673,299999999.0
2005-03-23 08:35:00,198.652,198.694,198.626,198.663,232400000.0
2005-03-23 08:40:00,198.631,198.692,198.591,198.655,208100000.0
2005-03-23 08:45:00,198.677,198.746,198.639,198.728,212000001.0
2005-03-23 08:50:00,198.722,198.733,198.606,198.633,234699999.0
2005-03-23 08:55:00,198.659,198.732,198.609,198.714,272200000.0
2005-03-23 09:00:00,198.732,198.809,198.715,198.772,276699998.0
2005-03-23 09:05:00,198.776,198.837,198.768,198.789,200900001.0
2005-03-23 09:10:00,198.807,198.855,198.724,198.731,180600000.0
2005-03-23 09:15:00,198.703,198.783,198.682,198.739,283300000.0
2005-03-23 09:20:00,198.709,198.786,198.687,198.786,250800001.0
2005-03-23 09:25:00,198.775,198.853,198.76,198.78,251599999.0
2005-03-23 09:30:00,198.796,198.828,198.772,198.793,243399999.0
2005-03-23 09:35:00,198.799,198.864,198.783,198.827,260900001.0
2005-03-23 09:40:00,198.802,198.834,198.749,198.802,265400003.0
2005-03-23 09:45:00,198.814,198.837,198.686,198.691,198100000.0
2005-03-23 09:50:00,198.736,198.827,198.688,198.727,282100002.0
2005-03-23 09:55:00,198.739,198.777,198.697,198.76,174700000.0
2005-03-23 10:00:00,198.75,198.808,198.699,198.796,349799999.0
2005-03-23 10:05:00,198.813,198.824,198.751,198.775,251500001.0
2005-03-23 10:10:00,198.771,198.834,198.762,198.814,241000000.0
2005-03-23 10:15:00,198.826,198.845,198.741,198.827,252199999.0
2005-03-23 10:20:00,198.83,198.883,198.8,198.849,253900001.0
2005-03-23 10:25:00,198.819,198.858,198.73,198.735,315400003.0
2005-03-23 10:30:00,198.756,198.811,198.723,198.745,232000001.0
2005-03-23 10:35:00,198.747,198.781,198.668,198.711,299100000.0
2005-03-23 10:40:00,198.688,198.776,198.657,198.743,282000000.0
2005-03-23 10:45:00,198.756,198.828,198.715,198.759,263200001.0
2005-03-23 10:50:00,198.744,198.843,198.726,198.843,251000000.0
2005-03-23 10:55:00,198.843,198.843,198.626,198.658,178100000.0
2005-03-23 11:00:00,198.677,198.693,198.57,198.605,226600000.0
2005-03-23 11:05:00,198.571,198.659,198.509,198.559,275500000.0
2005-03-23 11:10:00,198.54,198.551,198.419,198.436,292199999.0
2005-03-23 11:15:00,198.425,198.518,198.412,198.471,270000001.0
2005-03-23 11:20:00,198.455,198.491,198.353,198.431,331400000.0
2005-03-23 11:25:00,198.433,198.676,198.426,198.672,202800000.0
2005-03-23 11:30:00,198.672,198.804,198.672,198.768,279099999.0
2005-03-23 11:35:00,198.767,198.785,198.689,198.713,275600001.0
2005-03-23 11:40:00,198.686,198.752,198.667,198.745,267500000.0
2005-03-23 11:45:00,198.764,198.797,198.692,198.768,205500000.0
2005-03-23 11:50:00,198.781,198.806,198.655,198.655,282800000.0
2005-03-23 11:55:00,198.641,198.653,198.496,198.549,261599999.0
2005-03-23 12:00:00,198.554,198.595,198.529,198.547,268900000.0
2005-03-23 12:05:00,198.548,198.579,198.5,198.526,297799999.0
2005-03-23 12:10:00,198.539,198.585,198.483,198.548,229600000.0
2005-03-23 12:15:00,198.562,198.64,198.488,198.607,313900000.0
2005-03-23 12:20:00,198.637,198.652,198.47,198.47,329199999.0
2005-03-23 12:25:00,198.509,198.597,198.488,198.513,253500001.0
2005-03-23 12:30:00,198.593,198.598,198.495,198.58,279899998.0
2005-03-23 12:35:00,198.599,198.682,198.542,198.622,293599999.0
2005-03-23 12:40:00,198.642,198.682,198.549,198.557,231500001.0
2005-03-23 12:45:00,198.58,198.625,198.406,198.406,298000002.0
2005-03-23 12:50:00,198.426,198.529,198.382,198.461,284599999.0
2005-03-23 12:55:00,198.446,198.5,198.393,198.489,295499999.0
2005-03-23 13:00:00,198.463,198.582,198.461,198.502,335700003.0
2005-03-23 13:05:00,198.515,198.56,198.441,198.503,270700002.0
2005-03-23 13:10:00,198.506,198.543,198.492,198.537,267899999.0
2005-03-23 13:15:00,198.577,198.597,198.492,198.579,288100001.0
2005-03-23 13:20:00,198.544,198.672,198.474,198.646,305700002.0
2005-03-23 13:25:00,198.647,198.674,198.558,198.6,220199999.0
2005-03-23 13:30:00,198.589,198.608,198.49,198.533,180500000.0
2005-03-23 13:35:00,198.526,198.598,198.519,198.578,304400000.0
2005-03-23 13:40:00,198.601,198.612,198.532,198.58,259100000.0
2005-03-23 13:45:00,198.579,198.601,198.497,198.577,252100000.0
2005-03-23 13:50:00,198.581,198.586,198.448,198.479,270900002.0
2005-03-23 13:55:00,198.494,198.542,198.444,198.486,194900000.0
2005-03-23 14:00:00,198.499,198.537,198.452,198.503,253000000.0
2005-03-23 14:05:00,198.481,198.553,198.415,198.476,266700000.0
2005-03-23 14:10:00,198.5,198.539,198.425,198.495,225200000.0
2005-03-23 14:15:00,198.489,198.511,198.434,198.463,224700002.0
2005-03-23 14:20:00,198.45,198.531,198.4,198.4,281300000.0
2005-03-23 14:25:00,198.38,198.486,198.375,198.394,291200000.0
2005-03-23 14:30:00,198.372,198.422,198.337,198.363,250100000.0
2005-03-23 14:35:00,198.399,198.518,198.357,198.471,247900002.0
2005-03-23 14:40:00,198.471,198.49,198.402,198.484,271300001.0
2005-03-23 14:45:00,198.468,198.498,198.223,198.289,274200000.0
2005-03-23 14:50:00,198.261,198.368,198.253,198.34,288999999.0
2005-03-23 14:55:00,198.359,198.407,198.265,198.266,286099999.0
2005-03-23 15:00:00,198.243,198.3,198.201,198.3,271100001.0
2005-03-23 15:05:00,198.277,198.298,198.158,198.275,285500000.0
2005-03-23 15:10:00,198.258,198.31,198.156,198.182,246199999.0
2005-03-23 15:15:00,198.19,198.246,198.154,198.18,202400000.0
2005-03-23 15:20:00,198.19,198.264,198.163,198.239,248300000.0
2005-03-23 15:25:00,198.213,198.281,198.147,198.248,311399998.0
2005-03-23 15:30:00,198.275,198.275,197.809,197.809,289100001.0
2005-03-23 15:35:00,197.837,197.886,197.745,197.858,247200000.0
2005-03-23 15:40:00,197.861,197.89,197.766,197.807,301999999.0
2005-03-23 15:45:00,197.785,197.858,197.67,197.74,267900002.0
2005-03-23 15:50:00,197.765,197.774,197.665,197.735,351700001.0
2005-03-23 15:55:00,197.748,197.777,197.587,197.73,226800001.0
2005-03-23 16:00:00,197.734,197.743,197.504,197.505,250900002.0
2005-03-23 16:05:00,197.502,197.646,197.501,197.589,209599999.0
2005-03-23 16:10:00,197.607,197.688,197.569,197.618,304800002.0
2005-03-23 16:15:00,197.638,197.652,197.536,197.58,279700001.0
2005-03-23 16:20:00,197.604,197.706,197.566,197.67,310799999.0
2005-03-23 16:25:00,197.687,197.688,197.616,197.676,221200001.0
2005-03-23 16:30:00,197.684,197.814,197.665,197.814,266600000.0
2005-03-23 16:35:00,197.814,197.876,197.785,197.855,298899997.0
2005-03-23 16:40:00,197.855,197.873,197.75,197.781,409699998.0
2005-03-23 16:45:00,197.79,197.998,197.772,197.94,269000000.0
2005-03-23 16:50:00,197.934,198.027,197.881,197.881,264200001.0
2005-03-23 16:55:00,197.877,198.016,197.851,197.937,271399999.0
2005-03-23 17:00:00,197.935,197.974,197.859,197.862,284599999.0
2005-03-23 17:05:00,197.877,197.904,197.815,197.852,227999999.0
2005-03-23 17:10:00,197.845,197.901,197.769,197.779,266500000.0
2005-03-23 17:15:00,197.791,197.965,197.763,197.951,281800001.0
2005-03-23 17:20:00,197.929,198.013,197.914,197.958,277099998.0
2005-03-23 17:25:00,198.019,198.057,197.967,198.034,222900001.0
2005-03-23 17:30:00,198.018,198.052,197.976,198.031,240799999.0
2005-03-23 17:35:00,198.05,198.124,198.05,198.102,287300000.0
2005-03-23 17:40:00,198.063,198.122,198.045,198.122,261400000.0
2005-03-23 17:45:00,198.139,198.144,198.021,198.08,196000000.0
2005-03-23 17:50:00,198.01,198.043,197.955,197.98,246500000.0
2005-03-23 17:55:00,198.016,198.159,197.995,198.101,196700000.0
2005-03-23 18:00:00,198.122,198.13,198.019,198.03,2625900002.0
2005-03-23 18:05:00,198.046,198.082,198.005,198.031,3439400001.0
2005-03-23 18:10:00,198.03,198.095,197.99,198.046,2213700006.0
2005-03-23 18:15:00,198.026,198.026,197.924,198.026,2534700000.0
2005-03-23 18:20:00,198.017,198.017,197.877,197.938,3141300012.0
2005-03-23 18:25:00,197.948,197.991,197.89,197.925,2152999996.0
2005-03-23 18:30:00,197.92,198.021,197.888,197.975,1892999999.0
2005-03-23 18:35:00,198.001,198.083,197.958,198.059,1196700000.0
2005-03-23 18:40:00,198.056,198.161,198.045,198.112,1230599996.0
2005-03-23 18:45:00,198.132,198.222,198.119,198.135,840400000.0
2005-03-23 18:50:00,198.13,198.139,197.893,197.913,1129799999.0
2005-03-23 18:55:00,197.913,197.917,197.799,197.805,1094999997.0
2005-03-23 19:00:00,197.804,197.826,197.718,197.749,890400001.0
2005-03-23 19:05:00,197.74,197.854,197.699,197.758,1456100002.0
2005-03-23 19:10:00,197.768,197.85,197.75,197.798,575400002.0
2005-03-23 19:15:00,197.796,197.863,197.735,197.802,786199999.0
2005-03-23 19:20:00,197.805,197.862,197.734,197.782,1065299999.0
2005-03-23 19:25:00,197.798,198.01,197.776,197.974,1302400005.0
2005-03-23 19:30:00,197.956,198.213,197.939,198.205,1210100000.0
2005-03-23 19:35:00,198.199,198.327,198.199,198.201,1059900003.0
2005-03-23 19:40:00,198.194,198.247,198.157,198.209,989500000.0
2005-03-23 19:45:00,198.213,198.266,198.177,198.24,724800002.0
2005-03-23 19:50:00,198.23,198.373,198.159,198.363,738899998.0
2005-03-23 19:55:00,198.363,198.454,198.298,198.326,797100000.0
2005-03-23 20:00:00,198.306,198.385,198.268,198.353,713000004.0
2005-03-23 20:05:00,198.347,198.512,198.346,198.44,798600002.0
2005-03-23 20:10:00,198.441,198.5,198.365,198.416,1387300004.0
2005-03-23 20:15:00,198.412,198.48,198.361,198.415,816500000.0
2005-03-23 20:20:00,198.4,198.452,198.366,198.37,1028600002.0
2005-03-23 20:25:00,198.376,198.431,198.341,198.37,1665200003.0
2005-03-23 20:30:00,198.37,198.445,198.338,198.38,1690299996.0
2005-03-23 20:35:00,198.364,198.406,198.271,198.272,724099998.0
2005-03-23 20:40:00,198.27,198.331,198.228,198.27,1380599998.0
2005-03-23 20:45:00,198.253,198.296,198.172,198.219,1145400001.0
2005-03-23 20:50:00,198.232,198.251,198.143,198.197,1092399999.0
2005-03-23 20:55:00,198.215,198.255,198.124,198.182,1627699999.0
2005-03-23 21:00:00,198.203,198.27,198.166,198.251,1584500000.0
2005-03-23 21:05:00,198.216,198.277,198.13,198.13,782199998.0
2005-03-23 21:10:00,198.139,198.202,198.096,198.16,863000001.0
2005-03-23 21:15:00,198.161,198.219,198.103,198.12,1061600001.0
2005-03-23 21:20:00,198.119,198.192,198.039,198.055,1025299997.0
2005-03-23 21:25:00,198.059,198.1,198.028,198.043,812200001.0
2005-03-23 21:30:00,198.045,198.066,197.97,197.987,614299998.0
2005-03-23 21:35:00,198.012,198.134,197.983,198.032,333100000.0
2005-03-23 21:40:00,198.044,198.084,197.961,198.005,475699999.0
2005-03-23 21:45:00,198.046,198.091,197.915,197.919,429100001.0
2005-03-23 21:50:00,197.967,197.967,197.828,197.89,384699998.0
2005-03-23 21:55:00,197.905,197.934,197.797,197.853,369700000.0
2005-03-23 22:00:00,197.865,197.952,197.835,197.885,828500000.0
2005-03-23 22:05:00,197.892,197.985,197.864,197.985,293399999.0
2005-03-23 22:10:00,197.963,197.963,197.831,197.892,282400000.0
2005-03-23 22:15:00,197.894,197.931,197.827,197.845,626099998.0
2005-03-23 22:20:00,197.883,198.062,197.833,197.991,383200000.0
2005-03-23 22:25:00,197.983,198.049,197.943,197.944,480500000.0
2005-03-23 22:30:00,197.985,198.092,197.955,198.082,699599999.0
2005-03-23 22:35:00,198.07,198.07,197.972,198.01,442299999.0
2005-03-23 22:40:00,198.043,198.091,197.998,198.062,305399999.0
2005-03-23 22:45:00,198.128,198.128,197.989,198.028,405000000.0
2005-03-23 22:50:00,198.065,198.119,197.998,198.075,383999999.0
2005-03-23 22:55:00,198.096,198.151,198.002,198.085,361400000.0
2005-03-23 23:00:00,198.079,198.118,198.003,198.091,206799999.0
2005-03-23 23:05:00,198.082,198.14,198.031,198.078,236999999.0
2005-03-23 23:10:00,198.088,198.148,197.984,198.069,264600001.0
2005-03-23 23:15:00,198.048,198.139,197.987,198.075,219100000.0
2005-03-23 23:20:00,198.09,198.133,198.048,198.075,293799999.0
2005-03-23 23:25:00,198.061,198.164,198.06,198.108,238500001.0
2005-03-23 23:30:00,198.186,198.186,198.122,198.122,264899999.0
2005-03-23 23:35:00,198.143,198.179,198.106,198.126,281500001.0
2005-03-23 23:40:00,198.127,198.157,198.062,198.149,270800001.0
2005-03-23 23:45:00,198.158,198.174,198.075,198.1,280900001.0
2005-03-23 23:50:00,198.088,198.088,197.969,197.98,220200001.0
2005-03-23 23:55:00,197.987,197.987,197.929,197.947,257600001.0
2005-03-24 00:00:00,197.978,197.99,197.929,197.934,245300002.0
2005-03-24 00:05:00,197.937,197.944,197.9,197.928,170200001.0
2005-03-24 00:10:00,197.946,197.975,197.904,197.907,240899998.0
2005-03-24 00:15:00,197.942,197.969,197.928,197.959,281799999.0
2005-03-24 00:20:00,197.953,197.983,197.877,197.877,315500001.0
2005-03-24 00:25:00,197.919,197.965,197.873,197.925,224499999.0
2005-03-24 00:30:00,197.944,197.958,197.896,197.93,254500000.0
2005-03-24 00:35:00,197.92,197.964,197.897,197.945,184200001.0
2005-03-24 00:40:00,197.927,197.952,197.892,197.919,164300000.0
2005-03-24 00:45:00,197.906,197.926,197.873,197.911,163200000.0
2005-03-24 00:50:00,197.927,197.99,197.866,197.917,283400000.0
2005-03-24 00:55:00,197.94,198.069,197.938,197.993,278700002.0
2005-03-24 01:00:00,198.02,198.095,197.955,198.027,282600001.0
2005-03-24 01:05:00,198.03,198.132,198.021,198.096,248199999.0
2005-03-24 01:10:00,198.118,198.189,198.096,198.144,331700002.0
2005-03-24 01:15:00,198.136,198.201,198.122,198.177,192100000.0
2005-03-24 01:20:00,198.217,198.217,198.093,198.157,282200001.0
2005-03-24 01:25:00,198.167,198.186,198.043,198.075,243700000.0
2005-03-24 01:30:00,198.097,198.117,198.035,198.077,232799999.0
2005-03-24 01:35:00,198.076,198.125,198.034,198.113,215000001.0
2005-03-24 01:40:00,198.106,198.133,198.072,198.102,251700001.0
2005-03-24 01:45:00,198.086,198.137,198.068,198.112,209300001.0
2005-03-24 01:50:00,198.123,198.19,198.106,198.138,188400000.0
2005-03-24 01:55:00,198.133,198.171,198.054,198.095,299599999.0
2005-03-24 02:00:00,198.073,198.138,198.066,198.129,227699999.0
2005-03-24 02:05:00,198.107,198.172,198.106,198.146,265500001.0
2005-03-24 02:10:00,198.128,198.213,198.107,198.2,352200002.0
2005-03-24 02:15:00,198.191,198.233,198.152,198.18,229900000.0
2005-03-24 02:20:00,198.199,198.3,198.193,198.294,211300000.0
2005-03-24 02:25:00,198.283,198.326,198.248,198.305,260300000.0
2005-03-24 02:30:00,198.306,198.331,198.26,198.308,286700000.0
2005-03-24 02:35:00,198.309,198.397,198.276,198.29,276100001.0
2005-03-24 02:40:00,198.284,198.298,198.218,198.298,308099999.0
2005-03-24 02:45:00,198.289,198.344,198.241,198.334,207299999.0
2005-03-24 02:50:00,198.317,198.366,198.282,198.366,232099999.0
2005-03-24 02:55:00,198.362,198.514,198.356,198.452,348599997.0
2005-03-24 03:00:00,198.421,198.421,198.301,198.37,272799998.0
2005-03-24 03:05:00,198.343,198.546,198.343,198.546,316100000.0
2005-03-24 03:10:00,198.588,198.722,198.543,198.69,258900000.0
2005-03-24 03:15:00,198.706,198.709,198.599,198.62,227499999.0
2005-03-24 03:20:00,198.616,198.708,198.561,198.656,299900001.0
2005-03-24 03:25:00,198.661,198.692,198.654,198.691,190800000.0
2005-03-24 03:30:00,198.673,198.865,198.642,198.859,250299999.0
2005-03-24 03:35:00,198.838,198.856,198.784,198.849,225600000.0
2005-03-24 03:40:00,198.832,198.855,198.771,198.792,327400000.0
2005-03-24 03:45:00,198.805,198.822,198.724,198.8,284500000.0
2005-03-24 03:50:00,198.829,198.86,198.751,198.787,232699998.0
2005-03-24 03:55:00,198.774,198.823,198.703,198.739,223000000.0
2005-03-24 04:00:00,198.72,198.758,198.638,198.674,237800000.0
2005-03-24 04:05:00,198.696,198.737,198.671,198.678,354099999.0
2005-03-24 04:10:00,198.694,198.717,198.599,198.609,290899999.0
2005-03-24 04:15:00,198.638,198.661,198.523,198.612,211400001.0
2005-03-24 04:20:00,198.612,198.643,198.526,198.544,181800000.0
2005-03-24 04:25:00,198.531,198.646,198.53,198.638,212199998.0
2005-03-24 04:30:00,198.644,198.68,198.527,198.573,239199999.0
2005-03-24 04:35:00,198.591,198.591,198.443,198.52,326099998.0
2005-03-24 04:40:00,198.504,198.543,198.46,198.485,272099998.0
2005-03-24 04:45:00,198.478,198.595,198.478,198.561,243099999.0
2005-03-24 04:50:00,198.577,198.598,198.493,198.544,271599999.0
2005-03-24 04:55:00,198.531,198.629,198.524,198.591,261800001.0
2005-03-24 05:00:00,198.585,198.646,198.541,198.602,277600002.0
2005-03-24 05:05:00,198.597,198.637,198.558,198.589,295400000.0
2005-03-24 05:10:00,198.599,198.654,198.59,198.638,368099998.0
2005-03-24 05:15:00,198.663,198.677,198.578,198.584,216399999.0
2005-03-24 05:20:00,198.617,198.617,198.502,198.51,239299998.0
2005-03-24 05:25:00,198.549,198.581,198.527,198.579,237200000.0
2005-03-24 05:30:00,198.591,198.638,198.56,198.613,246399999.0
2005-03-24 05:35:00,198.62,198.65,198.572,198.595,238900000.0
2005-03-24 05:40:00,198.609,198.649,198.534,198.635,236199999.0
2005-03-24 05:45:00,198.637,198.65,198.568,198.607,279599999.0
2005-03-24 05:50:00,198.602,198.674,198.509,198.649,303899999.0
2005-03-24 05:55:00,198.648,198.681,198.549,198.57,255699999.0
2005-03-24 06:00:00,198.563,198.615,198.514,198.595,258299999.0
2005-03-24 06:05:00,198.576,198.663,198.564,198.616,306300000.0
2005-03-24 06:10:00,198.613,198.683,198.59,198.683,289600000.0
2005-03-24 06:15:00,198.701,198.737,198.651,198.704,292300002.0
2005-03-24 06:20:00,198.702,198.707,198.653,198.701,261399999.0
2005-03-24 06:25:00,198.705,198.782,198.682,198.75,337800004.0
2005-03-24 06:30:00,198.726,198.798,198.722,198.798,242900002.0
2005-03-24 06:35:00,198.789,198.823,198.753,198.78,309300001.0
2005-03-24 06:40:00,198.817,198.845,198.741,198.837,270299999.0
2005-03-24 06:45:00,198.849,198.925,198.806,198.91,325000003.0
2005-03-24 06:50:00,198.886,198.892,198.782,198.785,222500000.0
2005-03-24 06:55:00,198.763,198.775,198.682,198.72,213699999.0
2005-03-24 07:00:00,198.721,198.777,198.696,198.724,205000000.0
2005-03-24 07:05:00,198.733,198.781,198.711,198.723,305200000.0
2005-03-24 07:10:00,198.737,198.787,198.722,198.757,256500001.0
2005-03-24 07:15:00,198.807,198.813,198.747,198.774,319100001.0
2005-03-24 07:20:00,198.746,198.798,198.703,198.798,226000000.0
2005-03-24 07:25:00,198.808,198.823,198.704,198.777,256799999.0
2005-03-24 07:30:00,198.76,198.817,198.748,198.789,252500001.0
2005-03-24 07:35:00,198.786,198.845,198.734,198.757,316500000.0
2005-03-24 07:40:00,198.763,198.793,198.711,198.736,192300000.0
2005-03-24 07:45:00,198.777,198.828,198.73,198.762,256900000.0
2005-03-24 07:50:00,198.787,198.8,198.728,198.77,295400000.0
2005-03-24 07:55:00,198.742,198.818,198.734,198.799,279200000.0
2005-03-24 08:00:00,198.793,198.871,198.69,198.698,294000001.0
2005-03-24 08:05:00,198.697,198.751,198.678,198.678,237399997.0
2005-03-24 08:10:00,198.688,198.815,198.68,198.77,190599999.0
2005-03-24 08:15:00,198.812,198.812,198.746,198.765,170000000.0
2005-03-24 08:20:00,198.775,198.824,198.713,198.791,203700000.0
2005-03-24 08:25:00,198.767,198.802,198.717,198.79,194600000.0
2005-03-24 08:30:00,198.774,198.777,198.696,198.751,252299999.0
2005-03-24 08:35:00,198.737,198.737,198.624,198.624,310900000.0
2005-03-24 08:40:00,198.644,198.686,198.602,198.602,298600000.0
2005-03-24 08:45:00,198.604,198.725,198.587,198.648,296300002.0
2005-03-24 08:50:00,198.639,198.773,198.636,198.752,269400001.0
2005-03-24 08:55:00,198.78,198.827,198.741,198.789,246099998.0
2005-03-24 09:00:00,198.796,198.813,198.652,198.72,268600003.0
2005-03-24 09:05:00,198.693,198.713,198.618,198.648,242100000.0
2005-03-24 09:10:00,198.659,198.702,198.579,198.665,327399999.0
2005-03-24 09:15:00,198.707,198.782,198.694,198.715,264900000.0
2005-03-24 09:20:00,198.691,198.798,198.682,198.797,263300000.0
2005-03-24 09:25:00,198.802,198.84,198.769,198.786,358700000.0
2005-03-24 09:30:00,198.774,198.887,198.764,198.878,233800000.0
2005-03-24 09:35:00,198.866,198.931,198.841,198.904,196300000.0
2005-03-24 09:40:00,198.902,198.951,198.838,198.946,226100001.0
2005-03-24 09:45:00,198.972,199.067,198.895,199.05,161700000.0
2005-03-24 09:50:00,199.056,199.163,199.013,199.039,278200003.0
2005-03-24 09:55:00,199.051,199.087,199.002,199.065,246200001.0
2005-03-24 10:00:00,199.094,199.271,199.094,199.239,214099998.0
2005-03-24 10:05:00,199.242,199.249,199.106,199.118,211700000.0
2005-03-24 10:10:00,199.117,199.129,199.04,199.054,292799999.0
2005-03-24 10:15:00,199.082,199.148,199.047,199.137,262199998.0
2005-03-24 10:20:00,199.15,199.158,199.067,199.067,267000002.0
2005-03-24 10:25:00,199.093,199.178,199.083,199.149,311500000.0
2005-03-24 10:30:00,199.156,199.173,199.078,199.139,333300001.0
2005-03-24 10:35:00,199.1,199.124,199.027,199.027,280899998.0
2005-03-24 10:40:00,199.023,199.036,198.846,198.846,251399999.0
2005-03-24 10:45:00,198.873,198.984,198.823,198.823,263699999.0
2005-03-24 10:50:00,198.837,198.915,198.826,198.857,328699999.0
2005-03-24 10:55:00,198.834,198.896,198.773,198.878,258300000.0
2005-03-24 11:00:00,198.897,198.899,198.8,198.828,155199999.0
2005-03-24 11:05:00,198.811,198.945,198.792,198.923,220600000.0
2005-03-24 11:10:00,198.946,198.946,198.864,198.874,286500003.0
2005-03-24 11:15:00,198.892,198.903,198.827,198.882,343700000.0
2005-03-24 11:20:00,198.873,199.029,198.873,198.995,192000000.0
2005-03-24 11:25:00,199.017,199.114,198.942,199.082,290799998.0
2005-03-24 11:30:00,199.059,199.081,198.973,199.022,281000002.0
2005-03-24 11:35:00,199.009,199.103,198.995,199.064,201400000.0
2005-03-24 11:40:00,199.048,199.089,199.012,199.038,325000001.0
2005-03-24 11:45:00,199.049,199.077,198.875,198.875,213000000.0
2005-03-24 11:50:00,198.878,198.886,198.755,198.788,238199999.0
2005-03-24 11:55:00,198.787,198.87,198.757,198.804,168499999.0
2005-03-24 12:00:00,198.816,198.852,198.767,198.838,233100000.0
2005-03-24 12:05:00,198.859,198.859,198.729,198.753,257700000.0
2005-03-24 12:10:00,198.738,198.798,198.692,198.706,285000002.0
2005-03-24 12:15:00,198.716,198.749,198.671,198.679,268400000.0
2005-03-24 12:20:00,198.664,198.706,198.627,198.674,276500001.0
2005-03-24 12:25:00,198.668,198.783,198.643,198.745,229000000.0
2005-03-24 12:30:00,198.753,198.786,198.721,198.764,260699998.0
2005-03-24 12:35:00,198.778,198.887,198.74,198.841,329099999.0
2005-03-24 12:40:00,198.82,198.967,198.794,198.914,211400001.0
2005-03-24 12:45:00,198.895,199.036,198.88,199.008,306700001.0
2005-03-24 12:50:00,199.025,199.025,198.877,198.908,243500000.0
2005-03-24 12:55:00,198.905,199.024,198.897,198.957,277200000.0
2005-03-24 13:00:00,198.948,198.986,198.803,198.803,271300000.0
2005-03-24 13:05:00,198.848,198.902,198.783,198.892,332099999.0
2005-03-24 13:10:00,198.893,198.948,198.864,198.948,255100001.0
2005-03-24 13:15:00,198.906,198.971,198.904,198.967,272000002.0
2005-03-24 13:20:00,198.997,199.01,198.927,198.942,255600001.0
2005-03-24 13:25:00,198.907,198.941,198.867,198.912,303000000.0
2005-03-24 13:30:00,198.917,198.972,198.885,198.94,251699999.0
2005-03-24 13:35:00,198.919,198.938,198.853,198.858,231200001.0
2005-03-24 13:40:00,198.852,199.002,198.822,198.97,242299999.0
2005-03-24 13:45:00,198.98,198.984,198.87,198.891,256299998.0
2005-03-24 13:50:00,198.895,198.947,198.809,198.888,192200001.0
2005-03-24 13:55:00,198.881,198.922,198.873,198.873,246600002.0
2005-03-24 14:00:00,198.828,199.022,198.828,198.957,270600001.0
2005-03-24 14:05:00,198.973,199.022,198.878,198.974,166800000.0
2005-03-24 14:10:00,199.007,199.038,198.981,199.023,264400000.0
2005-03-24 14:15:00,199.026,199.06,198.989,199.018,210900001.0
2005-03-24 14:20:00,199.024,199.033,198.892,198.928,231000001.0
2005-03-24 14:25:00,198.918,198.95,198.784,198.805,216999999.0
2005-03-24 14:30:00,198.806,198.859,198.774,198.791,280600003.0
2005-03-24 14:35:00,198.78,198.905,198.774,198.88,239900001.0
2005-03-24 14:40:00,198.911,198.972,198.878,198.957,254199998.0
2005-03-24 14:45:00,198.965,198.997,198.892,198.903,254099999.0
2005-03-24 14:50:00,198.904,198.924,198.806,198.861,261899997.0
2005-03-24 14:55:00,198.852,198.879,198.806,198.843,269199999.0
2005-03-24 15:00:00,198.837,198.856,198.708,198.762,292999999.0
2005-03-24 15:05:00,198.721,198.747,198.676,198.684,186299999.0
2005-03-24 15:10:00,198.661,198.844,198.635,198.835,292300000.0
2005-03-24 15:15:00,198.844,198.859,198.745,198.773,243300000.0
2005-03-24 15:20:00,198.749,198.783,198.695,198.734,267499998.0
2005-03-24 15:25:00,198.747,198.842,198.73,198.73,281300000.0
2005-03-24 15:30:00,198.772,198.817,198.513,198.628,255400001.0
2005-03-24 15:35:00,198.65,198.909,198.636,198.893,211400000.0
2005-03-24 15:40:00,198.877,198.9,198.813,198.874,241800000.0
2005-03-24 15:45:00,198.841,198.884,198.77,198.84,240799999.0
2005-03-24 15:50:00,198.849,198.873,198.776,198.843,311500000.0
2005-03-24 15:55:00,198.857,199.034,198.842,199.012,295099999.0
2005-03-24 16:00:00,199.014,199.051,198.926,198.926,311400000.0
2005-03-24 16:05:00,198.917,198.993,198.889,198.993,279299999.0
2005-03-24 16:10:00,198.978,198.978,198.845,198.885,197700000.0
2005-03-24 16:15:00,198.894,198.896,198.802,198.811,256299999.0
2005-03-24 16:20:00,198.809,198.867,198.798,198.845,272399999.0
2005-03-24 16:25:00,198.866,198.868,198.75,198.797,220600000.0
2005-03-24 16:30:00,198.8,198.906,198.76,198.863,263500000.0
2005-03-24 16:35:00,198.854,198.883,198.745,198.763,258299998.0
2005-03-24 16:40:00,198.764,198.808,198.74,198.772,235600001.0
2005-03-24 16:45:00,198.772,198.798,198.73,198.762,295500000.0
2005-03-24 16:50:00,198.764,198.851,198.757,198.834,296800000.0
2005-03-24 16:55:00,198.83,198.849,198.744,198.783,327999999.0
2005-03-24 17:00:00,198.815,198.875,198.772,198.833,346300001.0
2005-03-24 17:05:00,198.836,198.885,198.826,198.841,235700002.0
2005-03-24 17:10:00,198.808,198.926,198.8,198.844,210900000.0
2005-03-24 17:15:00,198.87,198.963,198.735,198.735,202600000.0
2005-03-24 17:20:00,198.761,198.854,198.693,198.842,205900001.0
2005-03-24 17:25:00,198.831,198.879,198.754,198.876,223500001.0
2005-03-24 17:30:00,198.878,198.919,198.854,198.908,207200000.0
2005-03-24 17:35:00,198.898,199.043,198.898,199.006,241600001.0
2005-03-24 17:40:00,199.012,199.026,198.93,198.96,165300000.0
2005-03-24 17:45:00,198.965,198.987,198.908,198.915,218200002.0
2005-03-24 17:50:00,198.934,198.99,198.872,198.897,242199999.0
2005-03-24 17:55:00,198.902,198.902,198.811,198.82,256000000.0
2005-03-24 18:00:00,198.815,198.929,198.76,198.841,2524400004.0
2005-03-24 18:05:00,198.829,198.877,198.681,198.707,3226300008.0
2005-03-24 18:10:00,198.716,198.842,198.704,198.776,2291900002.0
2005-03-24 18:15:00,198.799,198.841,198.735,198.77,2547900000.0
2005-03-24 18:20:00,198.772,198.803,198.668,198.684,2866100006.0
2005-03-24 18:25:00,198.687,198.758,198.649,198.68,2278700000.0
2005-03-24 18:30:00,198.673,198.706,198.563,198.613,2089800002.0
2005-03-24 18:35:00,198.598,198.685,198.509,198.65,1063899999.0
2005-03-24 18:40:00,198.653,198.806,198.643,198.791,1458799999.0
2005-03-24 18:45:00,198.789,198.842,198.752,198.832,777500000.0
2005-03-24 18:50:00,198.835,198.903,198.714,198.74,1229699995.0
2005-03-24 18:55:00,198.741,198.83,198.718,198.74,1210900005.0
2005-03-24 19:00:00,198.755,198.787,198.566,198.589,845700003.0
2005-03-24 19:05:00,198.587,198.632,198.51,198.613,1435499999.0
2005-03-24 19:10:00,198.624,198.678,198.579,198.615,708400001.0
2005-03-24 19:15:00,198.605,198.678,198.555,198.66,849199996.0
2005-03-24 19:20:00,198.655,198.742,198.603,198.719,980099997.0
2005-03-24 19:25:00,198.719,198.746,198.65,198.71,1364000003.0
2005-03-24 19:30:00,198.685,198.772,198.678,198.721,1106599999.0
2005-03-24 19:35:00,198.709,198.753,198.661,198.696,1059000002.0
2005-03-24 19:40:00,198.629,198.739,198.629,198.693,1118199999.0
2005-03-24 19:45:00,198.683,198.729,198.642,198.675,623100001.0
2005-03-24 19:50:00,198.676,198.764,198.67,198.756,767599998.0
2005-03-24 19:55:00,198.73,198.795,198.713,198.724,888099999.0
2005-03-24 20:00:00,198.737,198.779,198.697,198.697,623400000.0
2005-03-24 20:05:00,198.692,198.776,198.63,198.755,857500001.0
2005-03-24 20:10:00,198.786,198.811,198.719,198.78,1428600006.0
2005-03-24 20:15:00,198.826,198.826,198.722,198.749,857300001.0
2005-03-24 20:20:00,198.77,198.809,198.728,198.77,1058900000.0
2005-03-24 20:25:00,198.762,198.843,198.711,198.78,1729000000.0
2005-03-24 20:30:00,198.765,198.823,198.722,198.793,1915000005.0
2005-03-24 20:35:00,198.792,198.849,198.749,198.761,812800000.0
2005-03-24 20:40:00,198.767,198.826,198.721,198.783,1554200003.0
2005-03-24 20:45:00,198.786,198.786,198.675,198.707,1061600003.0
2005-03-24 20:50:00,198.662,198.714,198.627,198.635,1064299997.0
2005-03-24 20:55:00,198.64,198.684,198.616,198.64,1856599995.0
2005-03-24 21:00:00,198.632,198.704,198.59,198.691,1333700001.0
2005-03-24 21:05:00,198.691,198.736,198.648,198.71,752999998.0
2005-03-24 21:10:00,198.714,198.738,198.68,198.72,908099999.0
2005-03-24 21:15:00,198.71,198.801,198.71,198.801,1185100002.0
2005-03-24 21:20:00,198.809,198.827,198.753,198.794,1082700000.0
2005-03-24 21:25:00,198.777,198.858,198.753,198.83,780099999.0
2005-03-24 21:30:00,198.822,198.856,198.764,198.795,569400000.0
2005-03-24 21:35:00,198.76,198.841,198.743,198.825,331999999.0
2005-03-24 21:40:00,198.85,198.863,198.758,198.817,590000001.0
2005-03-24 21:45:00,198.823,198.877,198.782,198.837,422900000.0
2005-03-24 21:50:00,198.841,198.856,198.776,198.846,373400003.0
2005-03-24 21:55:00,198.856,198.863,198.799,198.803,336099998.0
2005-03-24 22:00:00,198.785,198.84,198.756,198.795,828200001.0
2005-03-24 22:05:00,198.793,198.794,198.71,198.785,270700001.0
2005-03-24 22:10:00,198.765,198.801,198.699,198.742,261400000.0
2005-03-24 22:15:00,198.733,198.797,198.667,198.787,530999999.0
2005-03-24 22:20:00,198.774,198.818,198.722,198.808,306500000.0
2005-03-24 22:25:00,198.798,198.818,198.709,198.712,611500001.0
2005-03-24 22:30:00,198.724,198.785,198.713,198.77,737299999.0
2005-03-24 22:35:00,198.78,198.808,198.711,198.75,331700001.0
2005-03-24 22:40:00,198.735,198.75,198.645,198.724,358100000.0
2005-03-24 22:45:00,198.723,198.735,198.666,198.686,437699999.0
2005-03-24 22:50:00,198.695,198.73,198.648,198.706,380100002.0
2005-03-24 22:55:00,198.708,198.762,198.683,198.744,343600000.0
2005-03-24 23:00:00,198.727,198.75,198.677,198.69,278400001.0
2005-03-24 23:05:00,198.703,198.757,198.674,198.74,266900001.0
2005-03-24 23:10:00,198.728,198.759,198.699,198.735,232300001.0
2005-03-24 23:15:00,198.735,198.778,198.713,198.725,282300000.0
2005-03-24 23:20:00,198.745,198.778,198.677,198.706,250100000.0
2005-03-24 23:25:00,198.704,198.722,198.644,198.649,192800000.0
2005-03-24 23:30:00,198.677,198.678,198.61,198.647,305199999.0
2005-03-24 23:35:00,198.62,198.711,198.588,198.686,190300000.0
2005-03-24 23:40:00,198.678,198.706,198.648,198.667,210299999.0
2005-03-24 23:45:00,198.672,198.73,198.646,198.73,299500001.0
2005-03-24 23:50:00,198.708,198.829,198.679,198.7,317100000.0
2005-03-24 23:55:00,198.679,198.692,198.594,198.676,227600000.0
2005-03-25 00:00:00,198.665,198.665,198.565,198.574,154400000.0
2005-03-25 00:05:00,198.605,198.694,198.596,198.685,163900001.0
2005-03-25 00:10:00,198.647,198.726,198.631,198.64,257399998.0
2005-03-25 00:15:00,198.647,198.677,198.523,198.565,336499998.0
2005-03-25 00:20:00,198.588,198.672,198.562,198.593,217400001.0
2005-03-25 00:25:00,198.608,198.713,198.597,198.713,278499998.0
2005-03-25 00:30:00,198.691,198.716,198.634,198.698,215800001.0
2005-03-25 00:35:00,198.667,198.816,198.653,198.792,276500001.0
2005-03-25 00:40:00,198.778,198.81,198.732,198.805,195500000.0
2005-03-25 00:45:00,198.784,198.866,198.769,198.831,201400000.0
2005-03-25 00:50:00,198.882,198.883,198.795,198.814,201900000.0
2005-03-25 00:55:00,198.841,198.843,198.764,198.843,194100001.0
2005-03-25 01:00:00,198.856,198.909,198.843,198.884,273400001.0
2005-03-25 01:05:00,198.892,198.938,198.754,198.82,252900000.0
2005-03-25 01:10:00,198.809,198.847,198.809,198.823,259299999.0
2005-03-25 01:15:00,198.827,198.855,198.71,198.71,272700001.0
2005-03-25 01:20:00,198.793,198.815,198.752,198.778,321900000.0
2005-03-25 01:25:00,198.765,198.806,198.745,198.797,211400000.0
2005-03-25 01:30:00,198.796,198.81,198.766,198.783,270500000.0
2005-03-25 01:35:00,198.777,198.799,198.696,198.72,227400001.0
2005-03-25 01:40:00,198.744,198.817,198.708,198.8,269999999.0
2005-03-25 01:45:00,198.803,198.806,198.695,198.718,231499998.0
2005-03-25 01:50:00,198.747,198.763,198.65,198.715,277200001.0
2005-03-25 01:55:00,198.71,198.784,198.692,198.735,221700000.0
2005-03-25 02:00:00,198.729,198.815,198.727,198.744,202799999.0
2005-03-25 02:05:00,198.776,198.784,198.721,198.745,212600002.0
2005-03-25 02:10:00,198.734,198.775,198.728,198.735,291300000.0
2005-03-25 02:15:00,198.737,198.752,198.694,198.694,257300001.0
2005-03-25 02:20:00,198.663,198.702,198.643,198.66,287000001.0
2005-03-25 02:25:00,198.66,198.71,198.619,198.69,319899999.0
2005-03-25 02:30:00,198.709,198.797,198.675,198.781,242700001.0
2005-03-25 02:35:00,198.768,198.829,198.716,198.799,303599997.0
2005-03-25 02:40:00,198.78,198.787,198.717,198.748,198900000.0
2005-03-25 02:45:00,198.71,198.735,198.666,198.694,254200000.0
2005-03-25 02:50:00,198.689,198.776,198.677,198.768,277899999.0
2005-03-25 02:55:00,198.777,198.856,198.777,198.856,252200000.0
2005-03-25 03:00:00,198.837,198.884,198.793,198.832,291200002.0
2005-03-25 03:05:00,198.838,198.865,198.81,198.848,227100000.0
2005-03-25 03:10:00,198.847,199.0,198.847,198.967,199300000.0
2005-03-25 03:15:00,198.968,199.003,198.87,198.907,250800000.0
2005-03-25 03:20:00,198.902,198.922,198.838,198.899,325900000.0
2005-03-25 03:25:00,198.896,198.896,198.765,198.838,229600000.0
2005-03-25 03:30:00,198.802,198.833,198.778,198.8,271399999.0
2005-03-25 03:35:00,198.765,198.788,198.68,198.723,242999999.0
2005-03-25 03:40:00,198.721,198.76,198.705,198.75,252900002.0
2005-03-25 03:45:00,198.763,198.832,198.717,198.832,218800001.0
2005-03-25 03:50:00,198.842,198.856,198.792,198.81,323500002.0
2005-03-25 03:55:00,198.817,198.852,198.789,198.825,265800000.0
2005-03-25 04:00:00,198.817,198.888,198.795,198.872,323300002.0
2005-03-25 04:05:00,198.816,198.863,198.797,198.803,348900001.0
2005-03-25 04:10:00,198.86,198.924,198.81,198.924,305099996.0
2005-03-25 04:15:00,198.928,198.928,198.841,198.926,244200002.0
2005-03-25 04:20:00,198.889,198.922,198.858,198.885,206400000.0
2005-03-25 04:25:00,198.875,198.91,198.86,198.871,225599999.0
2005-03-25 04:30:00,198.879,198.91,198.838,198.885,186600000.0
2005-03-25 04:35:00,198.876,198.915,198.845,198.886,162800000.0
2005-03-25 04:40:00,198.905,198.909,198.824,198.852,277499999.0
2005-03-25 04:45:00,198.884,198.916,198.856,198.882,226400000.0
2005-03-25 04:50:00,198.894,198.956,198.868,198.947,268199999.0
2005-03-25 04:55:00,198.929,198.947,198.848,198.848,289599998.0
2005-03-25 05:00:00,198.859,198.936,198.847,198.908,248299999.0
2005-03-25 05:05:00,198.894,198.914,198.87,198.914,194400002.0
2005-03-25 05:10:00,198.91,198.923,198.847,198.917,303300000.0
2005-03-25 05:15:00,198.897,198.897,198.812,198.879,250699999.0
2005-03-25 05:20:00,198.89,198.91,198.847,198.87,246200000.0
2005-03-25 05:25:00,198.885,198.916,198.831,198.872,293599999.0
2005-03-25 05:30:00,198.88,198.924,198.823,198.823,171300000.0
2005-03-25 05:35:00,198.867,198.871,198.808,198.824,196800000.0
2005-03-25 05:40:00,198.798,198.82,198.752,198.793,189500002.0
2005-03-25 05:45:00,198.809,198.826,198.751,198.804,243500000.0
2005-03-25 05:50:00,198.778,198.858,198.761,198.849,250400000.0
2005-03-25 05:55:00,198.859,198.873,198.788,198.848,297800000.0
2005-03-25 06:00:00,198.839,198.906,198.827,198.858,242700000.0
2005-03-25 06:05:00,198.865,198.9,198.832,198.892,223400000.0
2005-03-25 06:10:00,198.909,198.917,198.805,198.822,220400000.0
2005-03-25 06:15:00,198.859,198.88,198.821,198.859,200300001.0
2005-03-25 06:20:00,198.884,198.888,198.786,198.874,333400001.0
2005-03-25 06:25:00,198.858,198.87,198.805,198.829,269299999.0
2005-03-25 06:30:00,198.831,198.861,198.801,198.849,278700001.0
2005-03-25 06:35:00,198.832,198.875,198.802,198.818,201600000.0
2005-03-25 06:40:00,198.827,198.857,198.814,198.838,214499999.0
2005-03-25 06:45:00,198.831,198.882,198.803,198.85,248000000.0
2005-03-25 06:50:00,198.873,198.873,198.794,198.808,261199999.0
2005-03-25 06:55:00,198.769,198.82,198.727,198.75,189999999.0
2005-03-25 07:00:00,198.751,198.756,198.673,198.707,289900002.0
2005-03-25 07:05:00,198.698,198.757,198.66,198.69,251200000.0
2005-03-25 07:10:00,198.697,198.735,198.66,198.72,310299998.0
2005-03-25 07:15:00,198.717,198.731,198.664,198.714,326800003.0
2005-03-25 07:20:00,198.696,198.722,198.669,198.694,177000001.0
2005-03-25 07:25:00,198.686,198.733,198.661,198.71,310900000.0
2005-03-25 07:30:00,198.713,198.738,198.67,198.717,245100000.0
2005-03-25 07:35:00,198.68,198.727,198.68,198.705,259100001.0
2005-03-25 07:40:00,198.725,198.744,198.698,198.732,214100001.0
2005-03-25 07:45:00,198.715,198.758,198.675,198.736,246500000.0
2005-03-25 07:50:00,198.755,198.758,198.693,198.704,280200001.0
2005-03-25 07:55:00,198.68,198.757,198.68,198.722,285399999.0
2005-03-25 08:00:00,198.741,198.799,198.712,198.774,233000000.0
2005-03-25 08:05:00,198.8,198.815,198.745,198.762,273600000.0
2005-03-25 08:10:00,198.754,198.794,198.721,198.775,214400000.0
2005-03-25 08:15:00,198.803,198.852,198.73,198.836,240499999.0
2005-03-25 08:20:00,198.848,198.848,198.789,198.807,203700000.0
2005-03-25 08:25:00,198.806,198.82,198.657,198.749,216299999.0
2005-03-25 08:30:00,198.752,198.771,198.691,198.713,250700002.0
2005-03-25 08:35:00,198.699,198.705,198.572,198.609,231500000.0
2005-03-25 08:40:00,198.605,198.666,198.588,198.655,275300001.0
2005-03-25 08:45:00,198.681,198.769,198.671,198.742,218799999.0
2005-03-25 08:50:00,198.746,198.819,198.697,198.713,247100000.0
2005-03-25 08:55:00,198.726,198.734,198.666,198.709,337400000.0
2005-03-25 09:00:00,198.72,198.78,198.708,198.752,208200000.0
2005-03-25 09:05:00,198.755,198.823,198.737,198.758,213500000.0
2005-03-25 09:10:00,198.759,198.78,198.717,198.734,289399999.0
2005-03-25 09:15:00,198.738,198.747,198.668,198.727,294299998.0
2005-03-25 09:20:00,198.716,198.77,198.71,198.753,236699999.0
2005-03-25 09:25:00,198.754,198.766,198.666,198.764,244999999.0
2005-03-25 09:30:00,198.76,198.793,198.696,198.793,275899999.0
2005-03-25 09:35:00,198.804,198.841,198.747,198.82,267399999.0
2005-03-25 09:40:00,198.796,198.86,198.793,198.823,232400002.0
2005-03-25 09:45:00,198.817,198.853,198.797,198.819,195800000.0
2005-03-25 09:50:00,198.819,198.887,198.799,198.873,307600000.0
2005-03-25 09:55:00,198.877,198.898,198.821,198.877,188600000.0
2005-03-25 10:00:00,198.878,198.953,198.867,198.922,295799999.0
2005-03-25 10:05:00,198.942,198.942,198.867,198.897,170900000.0
2005-03-25 10:10:00,198.899,198.926,198.798,198.888,243100001.0
2005-03-25 10:15:00,198.928,198.928,198.832,198.837,195799999.0
2005-03-25 10:20:00,198.881,198.911,198.786,198.807,203800001.0
2005-03-25 10:25:00,198.786,198.821,198.723,198.8,204499999.0
2005-03-25 10:30:00,198.833,198.833,198.713,198.742,299799999.0
2005-03-25 10:35:00,198.758,198.776,198.729,198.763,302500001.0
2005-03-25 10:40:00,198.809,198.854,198.787,198.787,249099999.0
2005-03-25 10:45:00,198.82,198.901,198.782,198.782,266400000.0
2005-03-25 10:50:00,198.807,198.927,198.805,198.888,208899999.0
2005-03-25 10:55:00,198.945,198.99,198.903,198.963,211900001.0
2005-03-25 11:00:00,198.977,199.023,198.944,198.998,248300000.0
2005-03-25 11:05:00,198.976,199.03,198.884,198.944,150600000.0
2005-03-25 11:10:00,198.962,198.991,198.874,198.958,256799999.0
2005-03-25 11:15:00,198.987,199.016,198.931,198.983,308500001.0
2005-03-25 11:20:00,198.98,199.035,198.956,198.968,218599999.0
2005-03-25 11:25:00,198.975,199.065,198.971,199.04,320900000.0
2005-03-25 11:30:00,199.036,199.062,198.984,198.984,253500000.0
2005-03-25 11:35:00,199.024,199.03,198.964,199.018,223700002.0
2005-03-25 11:40:00,198.996,199.041,198.983,198.986,334800000.0
2005-03-25 11:45:00,199.016,199.05,198.999,199.029,267500000.0
2005-03-25 11:50:00,199.022,199.037,198.954,198.961,279299998.0
2005-03-25 11:55:00,198.997,199.009,198.949,198.983,151599999.0
2005-03-25 12:00:00,199.032,199.032,198.927,198.931,250799999.0
2005-03-25 12:05:00,198.939,199.005,198.88,198.909,244599999.0
2005-03-25 12:10:00,198.863,198.996,198.863,198.966,286200000.0
2005-03-25 12:15:00,199.01,199.022,198.952,198.952,312299999.0
2005-03-25 12:20:00,199.01,199.036,198.913,199.022,217100000.0
2005-03-25 12:25:00,199.007,199.065,198.967,198.967,199900002.0
2005-03-25 12:30:00,198.976,199.028,198.961,199.026,231600000.0
2005-03-25 12:35:00,199.011,199.04,198.919,198.98,287200000.0
2005-03-25 12:40:00,198.998,199.017,198.922,198.94,190900001.0
2005-03-25 12:45:00,198.975,199.039,198.928,198.989,303800000.0
2005-03-25 12:50:00,198.976,199.022,198.933,198.987,219900001.0
2005-03-25 12:55:00,198.957,198.962,198.903,198.95,302599999.0
2005-03-25 13:00:00,198.975,198.986,198.889,198.954,293800000.0
2005-03-25 13:05:00,198.932,198.994,198.877,198.944,212799999.0
2005-03-25 13:10:00,198.955,199.014,198.936,199.002,265800000.0
2005-03-25 13:15:00,199.008,199.025,198.94,199.01,350200001.0
2005-03-25 13:20:00,199.001,199.025,198.97,198.993,270399999.0
2005-03-25 13:25:00,198.977,199.013,198.905,198.944,240400000.0
2005-03-25 13:30:00,198.955,199.068,198.923,199.05,215100000.0
2005-03-25 13:35:00,199.013,199.051,198.934,199.051,227299998.0
2005-03-25 13:40:00,198.981,199.049,198.975,199.011,214400001.0
2005-03-25 13:45:00,198.997,199.072,198.996,199.072,244400000.0
2005-03-25 13:50:00,199.037,199.071,198.955,198.99,219500000.0
2005-03-25 13:55:00,199.004,199.019,198.949,198.962,199100000.0
2005-03-25 14:00:00,198.997,199.009,198.938,198.977,266399999.0
2005-03-25 14:05:00,198.969,198.986,198.908,198.908,299699999.0
2005-03-25 14:10:00,198.919,198.98,198.877,198.881,308300001.0
2005-03-25 14:15:00,198.893,198.952,198.877,198.951,192000000.0
2005-03-25 14:20:00,198.958,198.983,198.879,198.936,325799996.0
2005-03-25 14:25:00,198.932,198.987,198.916,198.987,183400000.0
2005-03-25 14:30:00,198.988,198.994,198.872,198.897,351000003.0
2005-03-25 14:35:00,198.89,198.96,198.836,198.836,172699998.0
2005-03-25 14:40:00,198.829,198.952,198.829,198.89,191300001.0
2005-03-25 14:45:00,198.866,198.866,198.745,198.826,215599999.0
2005-03-25 14:50:00,198.782,198.842,198.732,198.78,228299998.0
2005-03-25 14:55:00,198.786,198.794,198.671,198.687,257100002.0
2005-03-25 15:00:00,198.706,198.746,198.671,198.74,280200002.0
2005-03-25 15:05:00,198.734,198.774,198.686,198.698,212500001.0
2005-03-25 15:10:00,198.693,198.777,198.677,198.765,279899999.0
2005-03-25 15:15:00,198.755,198.78,198.714,198.777,268100000.0
2005-03-25 15:20:00,198.739,198.777,198.726,198.765,266900000.0
2005-03-25 15:25:00,198.782,198.797,198.735,198.767,218500000.0
2005-03-25 15:30:00,198.742,198.786,198.717,198.737,221000000.0
2005-03-25 15:35:00,198.749,198.771,198.721,198.737,137000000.0
2005-03-25 15:40:00,198.74,198.775,198.71,198.749,170600001.0
2005-03-25 15:45:00,198.786,198.786,198.733,198.738,269700000.0
2005-03-25 15:50:00,198.733,198.741,198.644,198.657,262799999.0
2005-03-25 15:55:00,198.613,198.698,198.613,198.684,219900000.0
2005-03-25 16:00:00,198.681,198.734,198.665,198.702,184000000.0
2005-03-25 16:05:00,198.723,198.765,198.701,198.716,222900002.0
2005-03-25 16:10:00,198.696,198.758,198.686,198.758,234899998.0
2005-03-25 16:15:00,198.77,198.774,198.691,198.745,184400000.0
2005-03-25 16:20:00,198.746,198.783,198.717,198.782,320100002.0
2005-03-25 16:25:00,198.779,198.803,198.686,198.803,236600001.0
2005-03-25 16:30:00,198.818,198.818,198.752,198.779,341900001.0
2005-03-25 16:35:00,198.759,198.808,198.748,198.792,213299999.0
2005-03-25 16:40:00,198.783,198.822,198.734,198.75,276700002.0
2005-03-25 16:45:00,198.753,198.79,198.701,198.754,316800003.0
2005-03-25 16:50:00,198.755,198.781,198.717,198.781,201900000.0
2005-03-25 16:55:00,198.784,198.897,198.784,198.86,330400000.0
2005-03-25 17:00:00,198.849,198.855,198.802,198.81,237500001.0
2005-03-25 17:05:00,198.855,198.887,198.831,198.847,173700000.0
2005-03-25 17:10:00,198.828,198.894,198.809,198.829,188900000.0
2005-03-25 17:15:00,198.851,198.851,198.748,198.748,190700000.0
2005-03-25 17:20:00,198.788,198.823,198.757,198.793,145500000.0
2005-03-25 17:25:00,198.761,198.844,198.761,198.807,233000000.0
2005-03-25 17:30:00,198.789,198.839,198.763,198.769,208200000.0
2005-03-25 17:35:00,198.814,198.86,198.77,198.86,240500000.0
2005-03-25 17:40:00,198.845,198.908,198.837,198.868,208700000.0
2005-03-25 17:45:00,198.875,198.88,198.801,198.833,247399999.0
2005-03-25 17:50:00,198.831,198.834,198.74,198.797,289300001.0
2005-03-25 17:55:00,198.746,198.83,198.746,198.83,263500002.0
2005-03-25 18:00:00,198.808,198.857,198.797,198.815,2492500005.0
2005-03-25 18:05:00,198.831,198.831,198.698,198.759,3145100005.0
2005-03-25 18:10:00,198.766,198.786,198.698,198.723,2256400004.0
2005-03-25 18:15:00,198.732,198.767,198.688,198.726,2437300003.0
2005-03-25 18:20:00,198.715,198.767,198.62,198.725,3071400006.0
2005-03-25 18:25:00,198.732,198.758,198.646,198.722,2135800010.0
2005-03-25 18:30:00,198.709,198.752,198.695,198.701,2298999999.0
2005-03-25 18:35:00,198.701,198.714,198.608,198.692,1258900000.0
2005-03-25 18:40:00,198.673,198.718,198.619,198.619,1246099998.0
2005-03-25 18:45:00,198.67,198.67,198.577,198.623,703400002.0
2005-03-25 18:50:00,198.555,198.681,198.555,198.637,1320800002.0
2005-03-25 18:55:00,198.624,198.633,198.521,198.61,1259700005.0
2005-03-25 19:00:00,198.6,198.705,198.531,198.671,679300001.0
2005-03-25 19:05:00,198.658,198.716,198.625,198.638,1215800006.0
2005-03-25 19:10:00,198.647,198.706,198.625,198.647,690900004.0
2005-03-25 19:15:00,198.716,198.716,198.605,198.65,772400000.0
2005-03-25 19:20:00,198.625,198.728,198.53,198.69,1024100001.0
2005-03-25 19:25:00,198.642,198.711,198.622,198.689,1180000002.0
2005-03-25 19:30:00,198.72,198.744,198.676,198.696,1258799996.0
2005-03-25 19:35:00,198.713,198.744,198.658,198.702,1023100002.0
2005-03-25 19:40:00,198.703,198.733,198.685,198.718,1057000001.0
2005-03-25 19:45:00,198.692,198.749,198.663,198.738,721500002.0
2005-03-25 19:50:00,198.732,198.779,198.606,198.771,781199997.0
2005-03-25 19:55:00,198.783,198.816,198.734,198.755,763500001.0
2005-03-25 20:00:00,198.764,198.785,198.684,198.719,712899999.0
2005-03-25 20:05:00,198.711,198.758,198.69,198.717,888200002.0
2005-03-25 20:10:00,198.738,198.783,198.701,198.719,1295000001.0
2005-03-25 20:15:00,198.727,198.746,198.663,198.682,935900002.0
2005-03-25 20:20:00,198.673,198.72,198.665,198.695,999100000.0
2005-03-25 20:25:00,198.701,198.734,198.586,198.646,1692999993.0
2005-03-25 20:30:00,198.665,198.672,198.574,198.618,1852799996.0
2005-03-25 20:35:00,198.585,198.682,198.585,198.64,730800001.0
2005-03-25 20:40:00,198.612,198.67,198.605,198.66,1433400003.0
2005-03-25 20:45:00,198.698,198.698,198.591,198.608,1148299999.0
2005-03-25 20:50:00,198.592,198.692,198.556,198.592,955200001.0
2005-03-25 20:55:00,198.585,198.624,198.544,198.613,1538500004.0
2005-03-25 21:00:00,198.627,198.665,198.596,198.638,1290999997.0
2005-03-25 21:05:00,198.615,198.654,198.6,198.62,707500001.0
2005-03-25 21:10:00,198.626,198.708,198.613,198.645,688799999.0
2005-03-25 21:15:00,198.64,198.728,198.633,198.705,1085200003.0
2005-03-25 21:20:00,198.724,198.777,198.693,198.744,1205200002.0
2005-03-25 21:25:00,198.73,198.766,198.704,198.713,653300000.0
2005-03-25 21:30:00,198.749,198.765,198.692,198.733,570699999.0
2005-03-25 21:35:00,198.757,198.766,198.712,198.741,326899999.0
2005-03-25 21:40:00,198.751,198.804,198.73,198.734,536200004.0
2005-03-25 21:45:00,198.766,198.781,198.725,198.736,419599999.0
2005-03-25 21:50:00,198.738,198.769,198.724,198.738,395100001.0
2005-03-25 21:55:00,198.731,198.765,198.687,198.694,378199999.0
2005-03-25 22:00:00,198.72,198.76,198.649,198.729,901799996.0
2005-03-25 22:05:00,198.726,198.759,198.695,198.717,273700000.0
2005-03-25 22:10:00,198.716,198.78,198.691,198.705,302700001.0
2005-03-25 22:15:00,198.765,198.776,198.701,198.749,624299994.0
2005-03-25 22:20:00,198.746,198.792,198.699,198.761,329000002.0
2005-03-25 22:25:00,198.699,198.775,198.686,198.715,549000004.0
2005-03-25 22:30:00,198.79,198.822,198.711,198.782,650200000.0
2005-03-25 22:35:00,198.798,198.858,198.784,198.837,279400000.0
2005-03-25 22:40:00,198.86,198.873,198.794,198.81,373599999.0
2005-03-25 22:45:00,198.855,198.871,198.755,198.808,376999999.0
2005-03-25 22:50:00,198.796,198.834,198.779,198.802,402899999.0
2005-03-25 22:55:00,198.797,198.839,198.781,198.82,331200000.0
2005-03-25 23:00:00,198.842,198.884,198.807,198.884,275700001.0
2005-03-25 23:05:00,198.885,198.914,198.836,198.897,196900001.0
2005-03-25 23:10:00,198.893,198.912,198.881,198.902,323500001.0
2005-03-25 23:15:00,198.904,198.911,198.83,198.868,209600001.0
2005-03-25 23:20:00,198.867,198.896,198.837,198.867,340299998.0
2005-03-25 23:25:00,198.876,198.886,198.835,198.849,192800000.0
2005-03-25 23:30:00,198.832,198.885,198.791,198.832,230800000.0
2005-03-25 23:35:00,198.856,198.869,198.814,198.848,220200001.0
2005-03-25 23:40:00,198.871,198.892,198.809,198.876,222899999.0
2005-03-25 23:45:00,198.848,198.902,198.843,198.888,268700000.0
2005-03-25 23:50:00,198.879,198.901,198.835,198.893,247400001.0
2005-03-25 23:55:00,198.89,198.905,198.857,198.896,207900002.0
2005-03-28 00:00:00,198.876,198.897,198.834,198.858,184600001.0
2005-03-28 00:05:00,198.901,198.92,198.875,198.897,223300000.0
2005-03-28 00:10:00,198.895,198.95,198.877,198.934,297300001.0
2005-03-28 00:15:00,198.893,198.947,198.893,198.909,281100000.0
2005-03-28 00:20:00,198.941,198.964,198.906,198.937,225100000.0
2005-03-28 00:25:00,198.933,198.954,198.926,198.94,245299999.0
2005-03-28 00:30:00,198.943,198.947,198.884,198.938,141100000.0
2005-03-28 00:35:00,198.927,198.957,198.908,198.934,218900001.0
2005-03-28 00:40:00,198.935,198.942,198.849,198.913,194999999.0
2005-03-28 00:45:00,198.88,198.918,198.843,198.902,228600001.0
2005-03-28 00:50:00,198.926,198.926,198.869,198.912,262700001.0
2005-03-28 00:55:00,198.916,198.935,198.888,198.902,249800000.0
2005-03-28 01:00:00,198.877,198.962,198.82,198.924,328800000.0
2005-03-28 01:05:00,198.973,199.031,198.963,198.996,288099999.0
2005-03-28 01:10:00,198.99,199.029,198.945,198.945,291600001.0
2005-03-28 01:15:00,199.008,199.022,198.933,198.991,283899998.0
2005-03-28 01:20:00,199.01,199.065,198.927,199.063,208900000.0
2005-03-28 01:25:00,199.056,199.187,199.038,199.155,310600001.0
2005-03-28 01:30:00,199.153,199.169,199.096,199.154,236500000.0
2005-03-28 01:35:00,199.122,199.156,199.091,199.123,232599999.0
2005-03-28 01:40:00,199.123,199.181,199.03,199.04,284000000.0
2005-03-28 01:45:00,199.102,199.117,199.007,199.046,255300001.0
2005-03-28 01:50:00,199.071,199.133,199.04,199.114,277399999.0
2005-03-28 01:55:00,199.073,199.097,199.02,199.025,255099998.0
2005-03-28 02:00:00,199.037,199.14,199.035,199.125,212900002.0
2005-03-28 02:05:00,199.147,199.184,199.089,199.184,220099999.0
2005-03-28 02:10:00,199.128,199.202,199.128,199.154,306699998.0
2005-03-28 02:15:00,199.172,199.18,199.021,199.136,239300002.0
2005-03-28 02:20:00,199.168,199.194,199.107,199.137,248300001.0
2005-03-28 02:25:00,199.162,199.187,199.13,199.164,312799999.0
2005-03-28 02:30:00,199.158,199.206,199.134,199.149,300000000.0
2005-03-28 02:35:00,199.161,199.178,199.046,199.053,270400000.0
2005-03-28 02:40:00,199.023,199.07,198.997,199.058,250999999.0
2005-03-28 02:45:00,199.065,199.077,198.986,199.068,322599999.0
2005-03-28 02:50:00,199.08,199.11,199.018,199.047,288500000.0
2005-03-28 02:55:00,199.033,199.056,198.946,199.005,196000000.0
2005-03-28 03:00:00,198.976,199.013,198.924,198.957,282800001.0
2005-03-28 03:05:00,198.913,199.028,198.891,199.0,248900001.0
2005-03-28 03:10:00,199.006,199.045,198.928,198.995,184300000.0
2005-03-28 03:15:00,199.02,199.045,198.622,198.66,220800000.0
2005-03-28 03:20:00,198.689,198.733,198.532,198.572,390299999.0
2005-03-28 03:25:00,198.557,198.644,198.488,198.637,231600001.0
2005-03-28 03:30:00,198.627,198.692,198.555,198.663,201100000.0
2005-03-28 03:35:00,198.631,198.684,198.613,198.684,211499999.0
2005-03-28 03:40:00,198.657,198.67,198.6,198.632,281699999.0
2005-03-28 03:45:00,198.643,198.683,198.619,198.668,280800000.0
2005-03-28 03:50:00,198.643,198.681,198.605,198.665,259800001.0
2005-03-28 03:55:00,198.69,198.78,198.648,198.772,231199999.0
2005-03-28 04:00:00,198.815,198.929,198.8,198.863,261499999.0
2005-03-28 04:05:00,198.848,198.926,198.84,198.883,301600001.0
2005-03-28 04:10:00,198.886,198.975,198.871,198.94,229900000.0
2005-03-28 04:15:00,198.905,199.024,198.885,199.024,204999999.0
2005-03-28 04:20:00,199.014,199.018,198.934,198.986,256600000.0
2005-03-28 04:25:00,198.964,198.987,198.877,198.974,266200000.0
2005-03-28 04:30:00,199.007,199.007,198.919,198.965,272700002.0
2005-03-28 04:35:00,198.983,199.066,198.954,199.044,190100000.0
2005-03-28 04:40:00,199.032,199.038,198.949,198.983,254100000.0
2005-03-28 04:45:00,199.042,199.055,198.905,198.969,291699999.0
2005-03-28 04:50:00,198.974,198.998,198.915,198.972,284700001.0
2005-03-28 04:55:00,198.922,198.969,198.845,198.846,274100000.0
2005-03-28 05:00:00,198.876,198.919,198.823,198.874,245299999.0
2005-03-28 05:05:00,198.923,198.923,198.806,198.835,345700000.0
2005-03-28 05:10:00,198.84,198.912,198.781,198.907,282099999.0
2005-03-28 05:15:00,198.87,198.937,198.596,198.684,328300001.0
2005-03-28 05:20:00,198.68,198.951,198.676,198.923,320499999.0
2005-03-28 05:25:00,198.912,198.933,198.834,198.922,285500001.0
2005-03-28 05:30:00,198.921,198.951,198.874,198.918,300299999.0
2005-03-28 05:35:00,198.929,198.929,198.858,198.905,229499999.0
2005-03-28 05:40:00,198.892,198.969,198.873,198.928,287199998.0
2005-03-28 05:45:00,198.961,198.967,198.873,198.94,276999998.0
2005-03-28 05:50:00,198.932,198.974,198.894,198.937,253700002.0
2005-03-28 05:55:00,198.939,198.959,198.876,198.942,276000002.0
2005-03-28 06:00:00,198.927,198.978,198.883,198.954,198100001.0
2005-03-28 06:05:00,198.944,199.066,198.933,199.023,263200001.0
2005-03-28 06:10:00,199.039,199.055,198.957,199.015,241699999.0
2005-03-28 06:15:00,199.029,199.099,199.015,199.084,210500000.0
2005-03-28 06:20:00,199.095,199.102,199.029,199.102,233200002.0
2005-03-28 06:25:00,199.058,199.102,199.031,199.066,270000002.0
2005-03-28 06:30:00,199.069,199.096,198.989,199.096,282100000.0
2005-03-28 06:35:00,199.071,199.115,199.012,199.053,266699997.0
2005-03-28 06:40:00,199.044,199.103,199.006,199.1,279400000.0
2005-03-28 06:45:00,199.067,199.105,199.054,199.091,250600001.0
2005-03-28 06:50:00,199.077,199.134,199.03,199.082,220000000.0
2005-03-28 06:55:00,199.074,199.137,199.038,199.072,187400001.0
2005-03-28 07:00:00,199.111,199.136,199.026,199.12,220800000.0
2005-03-28 07:05:00,199.115,199.165,199.095,199.097,254100000.0
2005-03-28 07:10:00,199.133,199.188,199.101,199.162,247899999.0
2005-03-28 07:15:00,199.163,199.236,199.134,199.179,256500000.0
2005-03-28 07:20:00,199.191,199.199,199.109,199.17,233899998.0
2005-03-28 07:25:00,199.172,199.265,199.153,199.23,294600000.0
2005-03-28 07:30:00,199.219,199.235,199.131,199.173,227500001.0
2005-03-28 07:35:00,199.183,199.218,199.09,199.127,258200001.0
2005-03-28 07:40:00,199.133,199.224,199.118,199.202,246500000.0
2005-03-28 07:45:00,199.221,199.252,199.159,199.183,284599998.0
2005-03-28 07:50:00,199.169,199.21,199.154,199.187,273100001.0
2005-03-28 07:55:00,199.197,199.232,199.154,199.169,329500001.0
2005-03-28 08:00:00,199.214,199.258,199.16,199.229,272999999.0
2005-03-28 08:05:00,199.222,199.246,199.2,199.228,249300002.0
2005-03-28 08:10:00,199.209,199.26,199.182,199.226,234199999.0
2005-03-28 08:15:00,199.267,199.267,199.163,199.236,200899999.0
2005-03-28 08:20:00,199.224,199.407,199.189,199.309,232000001.0
2005-03-28 08:25:00,199.252,199.309,199.203,199.258,257099999.0
2005-03-28 08:30:00,199.253,199.272,199.102,199.149,322699999.0
2005-03-28 08:35:00,199.149,199.168,199.023,199.055,294700000.0
2005-03-28 08:40:00,199.061,199.094,198.988,199.059,245600001.0
2005-03-28 08:45:00,199.067,199.076,198.956,198.956,329600000.0
2005-03-28 08:50:00,198.981,199.062,198.975,199.054,245799999.0
2005-03-28 08:55:00,199.033,199.075,199.0,199.063,206299999.0
2005-03-28 09:00:00,199.062,199.11,199.027,199.074,229300001.0
2005-03-28 09:05:00,199.102,199.153,199.059,199.128,247000001.0
2005-03-28 09:10:00,199.151,199.175,199.084,199.111,179100000.0
2005-03-28 09:15:00,199.082,199.131,199.018,199.066,206700000.0
2005-03-28 09:20:00,199.098,199.151,199.071,199.135,252600001.0
2005-03-28 09:25:00,199.15,199.157,199.105,199.145,318900000.0
2005-03-28 09:30:00,199.139,199.172,199.092,199.134,233400001.0
2005-03-28 09:35:00,199.119,199.217,199.104,199.185,285700000.0
2005-03-28 09:40:00,199.183,199.203,199.119,199.188,243400000.0
2005-03-28 09:45:00,199.156,199.215,199.122,199.193,251099998.0
2005-03-28 09:50:00,199.184,199.209,199.073,199.133,248900000.0
2005-03-28 09:55:00,199.12,199.147,199.065,199.089,295400002.0
2005-03-28 10:00:00,199.182,199.182,199.098,199.143,311499998.0
2005-03-28 10:05:00,199.131,199.153,199.072,199.085,250600000.0
2005-03-28 10:10:00,199.091,199.125,199.047,199.111,265300002.0
2005-03-28 10:15:00,199.074,199.144,199.06,199.088,267999999.0
2005-03-28 10:20:00,199.106,199.149,199.066,199.129,322900000.0
2005-03-28 10:25:00,199.106,199.148,199.012,199.044,270500001.0
2005-03-28 10:30:00,199.077,199.111,199.014,199.014,265200001.0
2005-03-28 10:35:00,199.062,199.113,199.019,199.032,307300003.0
2005-03-28 10:40:00,199.025,199.099,199.024,199.072,206399999.0
2005-03-28 10:45:00,199.055,199.093,199.012,199.03,184699999.0
2005-03-28 10:50:00,199.008,199.067,198.991,199.067,272300001.0
2005-03-28 10:55:00,199.052,199.108,199.023,199.079,264800000.0
2005-03-28 11:00:00,199.043,199.072,198.991,199.024,220100000.0
2005-03-28 11:05:00,199.027,199.105,198.985,199.075,150900001.0
2005-03-28 11:10:00,199.083,199.155,199.06,199.144,258400000.0
2005-03-28 11:15:00,199.113,199.213,199.099,199.213,280199999.0
2005-03-28 11:20:00,199.203,199.248,199.175,199.208,255500001.0
2005-03-28 11:25:00,199.2,199.241,199.165,199.185,247200000.0
2005-03-28 11:30:00,199.184,199.237,199.141,199.193,248000001.0
2005-03-28 11:35:00,199.177,199.281,199.177,199.249,252599998.0
2005-03-28 11:40:00,199.214,199.251,199.189,199.211,282200000.0
2005-03-28 11:45:00,199.213,199.268,199.204,199.256,256999999.0
2005-03-28 11:50:00,199.236,199.253,199.085,199.101,335000000.0
2005-03-28 11:55:00,199.113,199.153,199.075,199.11,213900000.0
2005-03-28 12:00:00,199.111,199.199,199.086,199.184,254600000.0
2005-03-28 12:05:00,199.161,199.173,199.098,199.101,337100000.0
2005-03-28 12:10:00,199.062,199.138,199.057,199.107,264099999.0
2005-03-28 12:15:00,199.089,199.157,199.086,199.132,242900000.0
2005-03-28 12:20:00,199.114,199.206,199.089,199.129,195700000.0
2005-03-28 12:25:00,199.141,199.153,199.085,199.085,166600001.0
2005-03-28 12:30:00,199.077,199.105,199.043,199.077,193999999.0
2005-03-28 12:35:00,199.094,199.127,199.048,199.108,268500000.0
2005-03-28 12:40:00,199.04,199.112,199.015,199.055,268700001.0
2005-03-28 12:45:00,199.072,199.135,199.037,199.074,285300000.0
2005-03-28 12:50:00,199.084,199.126,199.042,199.092,240200000.0
2005-03-28 12:55:00,199.081,199.114,199.06,199.085,329200000.0
2005-03-28 13:00:00,199.062,199.083,198.957,199.029,288700000.0
2005-03-28 13:05:00,199.03,199.036,198.924,199.002,290100001.0
2005-03-28 13:10:00,198.977,199.056,198.857,199.052,347300000.0
2005-03-28 13:15:00,199.067,199.088,198.966,199.016,336700001.0
2005-03-28 13:20:00,199.067,199.204,199.041,199.136,312400000.0
2005-03-28 13:25:00,199.116,199.145,199.043,199.066,243700000.0
2005-03-28 13:30:00,199.127,199.127,199.047,199.086,307599999.0
2005-03-28 13:35:00,199.062,199.109,199.015,199.064,340099997.0
2005-03-28 13:40:00,199.071,199.117,198.999,199.022,235899999.0
2005-03-28 13:45:00,199.019,199.039,198.947,199.039,344900000.0
2005-03-28 13:50:00,199.033,199.065,198.994,199.032,270100000.0
2005-03-28 13:55:00,199.021,199.043,198.976,199.01,266800001.0
2005-03-28 14:00:00,199.045,199.12,198.951,199.104,210099999.0
2005-03-28 14:05:00,199.103,199.123,199.055,199.092,172000001.0
2005-03-28 14:10:00,199.093,199.162,199.056,199.131,280100002.0
2005-03-28 14:15:00,199.127,199.149,199.082,199.11,259399999.0
2005-03-28 14:20:00,199.121,199.151,199.08,199.106,231500000.0
2005-03-28 14:25:00,199.082,199.113,199.043,199.099,326299998.0
2005-03-28 14:30:00,199.104,199.147,199.005,199.136,329600000.0
2005-03-28 14:35:00,199.143,199.176,199.045,199.064,261099998.0
2005-03-28 14:40:00,199.065,199.067,198.917,199.032,228299999.0
2005-03-28 14:45:00,199.037,199.043,198.932,199.034,220700001.0
2005-03-28 14:50:00,199.031,199.076,198.937,198.971,268299999.0
2005-03-28 14:55:00,198.975,199.024,198.921,198.96,215300001.0
2005-03-28 15:00:00,198.992,199.024,198.886,199.024,191900002.0
2005-03-28 15:05:00,199.042,199.112,199.001,199.029,220800001.0
2005-03-28 15:10:00,199.019,199.036,198.945,198.996,288499999.0
2005-03-28 15:15:00,198.918,199.17,198.915,199.132,199199999.0
2005-03-28 15:20:00,199.126,199.242,199.101,199.207,254000001.0
2005-03-28 15:25:00,199.215,199.236,199.144,199.153,287500000.0
2005-03-28 15:30:00,199.162,199.162,199.061,199.115,242300000.0
2005-03-28 15:35:00,199.092,199.164,199.062,199.085,279700001.0
2005-03-28 15:40:00,199.086,199.107,199.002,199.056,364500001.0
2005-03-28 15:45:00,199.055,199.065,198.931,198.975,262099999.0
2005-03-28 15:50:00,198.952,198.991,198.874,198.991,284699998.0
2005-03-28 15:55:00,198.973,199.229,198.973,199.171,189900000.0
2005-03-28 16:00:00,199.185,199.394,199.177,199.308,273800001.0
2005-03-28 16:05:00,199.334,199.446,199.22,199.446,202500000.0
2005-03-28 16:10:00,199.471,199.499,199.35,199.35,250099998.0
2005-03-28 16:15:00,199.356,199.38,199.29,199.347,178099999.0
2005-03-28 16:20:00,199.365,199.572,199.345,199.386,187099999.0
2005-03-28 16:25:00,199.39,199.448,199.354,199.431,230599999.0
2005-03-28 16:30:00,199.421,199.45,199.352,199.43,320200001.0
2005-03-28 16:35:00,199.418,199.69,199.41,199.652,263800000.0
2005-03-28 16:40:00,199.598,199.672,199.584,199.643,333499997.0
2005-03-28 16:45:00,199.667,199.719,199.601,199.626,341099997.0
2005-03-28 16:50:00,199.624,199.727,199.58,199.668,261000001.0
2005-03-28 16:55:00,199.656,199.712,199.545,199.545,333000003.0
2005-03-28 17:00:00,199.566,199.596,199.487,199.499,260900002.0
2005-03-28 17:05:00,199.48,199.55,199.462,199.526,282500002.0
2005-03-28 17:10:00,199.503,199.538,199.446,199.53,298800000.0
2005-03-28 17:15:00,199.529,199.573,199.498,199.518,256300000.0
2005-03-28 17:20:00,199.552,199.665,199.514,199.619,259400000.0
2005-03-28 17:25:00,199.606,199.65,199.505,199.632,234300000.0
2005-03-28 17:30:00,199.607,199.643,199.485,199.554,234100001.0
2005-03-28 17:35:00,199.532,199.546,199.417,199.511,254800000.0
2005-03-28 17:40:00,199.508,199.665,199.489,199.64,305699998.0
2005-03-28 17:45:00,199.676,199.75,199.633,199.695,209599999.0
2005-03-28 17:50:00,199.722,199.785,199.677,199.719,271600001.0
2005-03-28 17:55:00,199.71,199.748,199.593,199.685,248700000.0
2005-03-28 18:00:00,199.697,199.782,199.67,199.74,2381200000.0
2005-03-28 18:05:00,199.747,199.807,199.694,199.783,3203200008.0
2005-03-28 18:10:00,199.77,199.963,199.737,199.882,2394300003.0
2005-03-28 18:15:00,199.891,199.922,199.792,199.853,2509999996.0
2005-03-28 18:20:00,199.864,200.096,199.83,199.994,3214100004.0
2005-03-28 18:25:00,200.015,200.074,199.939,200.05,2305500003.0
2005-03-28 18:30:00,200.075,200.214,199.969,200.138,2122599999.0
2005-03-28 18:35:00,200.115,200.15,200.026,200.122,1250100000.0
2005-03-28 18:40:00,200.116,200.203,200.094,200.138,1257300001.0
2005-03-28 18:45:00,200.144,200.182,200.038,200.056,922500003.0
2005-03-28 18:50:00,200.068,200.134,199.997,200.022,1112700000.0
2005-03-28 18:55:00,200.046,200.079,199.971,200.0,1036400003.0
2005-03-28 19:00:00,200.011,200.102,199.974,200.101,829500001.0
2005-03-28 19:05:00,200.11,200.147,200.051,200.117,1328400002.0
2005-03-28 19:10:00,200.105,200.247,200.064,200.19,666199999.0
2005-03-28 19:15:00,200.2,200.219,200.086,200.117,863399999.0
2005-03-28 19:20:00,200.112,200.211,200.1,200.196,993099999.0
2005-03-28 19:25:00,200.185,200.226,200.096,200.155,1246199996.0
2005-03-28 19:30:00,200.135,200.192,200.082,200.127,1151500001.0
2005-03-28 19:35:00,200.127,200.147,200.05,200.087,1057900001.0
2005-03-28 19:40:00,200.108,200.171,200.077,200.099,1090000001.0
2005-03-28 19:45:00,200.108,200.225,200.059,200.183,778099998.0
2005-03-28 19:50:00,200.195,200.273,200.137,200.159,804699999.0
2005-03-28 19:55:00,200.158,200.2,200.105,200.149,913800003.0
2005-03-28 20:00:00,200.147,200.232,200.119,200.18,531500000.0
2005-03-28 20:05:00,200.179,200.179,200.066,200.083,835400004.0
2005-03-28 20:10:00,200.095,200.168,200.078,200.09,1347399997.0
2005-03-28 20:15:00,200.117,200.164,200.07,200.142,875700000.0
2005-03-28 20:20:00,200.129,200.2,200.092,200.115,917900000.0
2005-03-28 20:25:00,200.11,200.174,200.083,200.114,1631400000.0
2005-03-28 20:30:00,200.115,200.158,200.042,200.09,1681400003.0
2005-03-28 20:35:00,200.077,200.101,199.999,200.039,826700002.0
2005-03-28 20:40:00,200.051,200.062,199.943,199.982,1470400003.0
2005-03-28 20:45:00,199.99,200.021,199.917,199.959,993200001.0
2005-03-28 20:50:00,199.907,199.967,199.791,199.816,994700000.0
2005-03-28 20:55:00,199.817,199.949,199.781,199.881,1745500003.0
2005-03-28 21:00:00,199.873,199.961,199.837,199.943,1476099995.0
2005-03-28 21:05:00,199.942,200.001,199.902,199.941,772399999.0
2005-03-28 21:10:00,199.943,199.987,199.893,199.965,815099999.0
2005-03-28 21:15:00,199.955,199.963,199.87,199.889,1144700001.0
2005-03-28 21:20:00,199.885,199.952,199.829,199.91,1037700000.0
2005-03-28 21:25:00,199.924,199.945,199.772,199.795,728199999.0
2005-03-28 21:30:00,199.812,199.824,199.696,199.731,556000002.0
2005-03-28 21:35:00,199.785,199.897,199.761,199.892,432700003.0
2005-03-28 21:40:00,199.927,199.966,199.864,199.937,623500002.0
2005-03-28 21:45:00,199.906,199.997,199.871,199.907,427300000.0
2005-03-28 21:50:00,199.927,199.928,199.798,199.831,311599999.0
2005-03-28 21:55:00,199.85,199.899,199.781,199.781,346200001.0
2005-03-28 22:00:00,199.768,199.905,199.768,199.882,860000001.0
2005-03-28 22:05:00,199.878,199.88,199.781,199.862,371399997.0
2005-03-28 22:10:00,199.841,199.917,199.807,199.889,328100000.0
2005-03-28 22:15:00,199.901,199.905,199.814,199.855,612300000.0
2005-03-28 22:20:00,199.859,199.938,199.802,199.938,349900003.0
2005-03-28 22:25:00,199.93,199.932,199.843,199.877,527100001.0
2005-03-28 22:30:00,199.873,199.978,199.865,199.946,723900002.0
2005-03-28 22:35:00,199.966,199.977,199.897,199.974,256400000.0
2005-03-28 22:40:00,199.912,200.011,199.912,199.94,395899998.0
2005-03-28 22:45:00,199.903,199.969,199.883,199.925,394399997.0
2005-03-28 22:50:00,199.933,200.038,199.884,199.985,380700000.0
2005-03-28 22:55:00,199.987,200.0,199.919,199.935,343300001.0
2005-03-28 23:00:00,199.964,200.007,199.919,200.007,284500000.0
2005-03-28 23:05:00,199.99,200.03,199.904,199.92,220399998.0
2005-03-28 23:10:00,199.929,199.954,199.759,199.796,257400000.0
2005-03-28 23:15:00,199.794,199.842,199.747,199.787,209300000.0
2005-03-28 23:20:00,199.79,199.812,199.716,199.762,212500001.0
2005-03-28 23:25:00,199.76,199.799,199.712,199.712,224800000.0
2005-03-28 23:30:00,199.748,199.924,199.724,199.875,277300001.0
2005-03-28 23:35:00,199.848,200.02,199.838,200.0,260800002.0
2005-03-28 23:40:00,199.994,200.061,199.947,200.032,289900001.0
2005-03-28 23:45:00,200.007,200.018,199.964,200.012,223100000.0
2005-03-28 23:50:00,199.977,200.032,199.921,200.002,312500002.0
2005-03-28 23:55:00,200.003,200.036,199.936,200.012,310200001.0
2005-03-29 00:00:00,200.015,200.076,199.962,199.996,251700001.0
2005-03-29 00:05:00,199.995,200.026,199.938,199.996,267200002.0
2005-03-29 00:10:00,199.985,200.085,199.962,200.057,249799999.0
2005-03-29 00:15:00,200.074,200.104,200.03,200.103,269499997.0
2005-03-29 00:20:00,200.1,200.137,200.033,200.11,250400000.0
2005-03-29 00:25:00,200.036,200.11,200.036,200.057,306900002.0
2005-03-29 00:30:00,200.052,200.116,200.026,200.079,235600000.0
2005-03-29 00:35:00,200.056,200.106,200.002,200.05,222700002.0
2005-03-29 00:40:00,200.038,200.132,200.026,200.095,182300001.0
2005-03-29 00:45:00,200.073,200.173,200.066,200.16,268899999.0
2005-03-29 00:50:00,200.187,200.187,200.097,200.129,290799999.0
2005-03-29 00:55:00,200.118,200.169,200.095,200.104,313999999.0
2005-03-29 01:00:00,200.084,200.133,200.047,200.055,195600000.0
2005-03-29 01:05:00,200.071,200.107,200.049,200.075,228500000.0
2005-03-29 01:10:00,200.086,200.14,200.067,200.067,265300000.0
2005-03-29 01:15:00,200.082,200.158,200.063,200.122,276400002.0
2005-03-29 01:20:00,200.131,200.158,200.092,200.119,259700001.0
2005-03-29 01:25:00,200.119,200.165,200.089,200.141,299900000.0
2005-03-29 01:30:00,200.159,200.259,200.143,200.251,254599999.0
2005-03-29 01:35:00,200.231,200.288,200.221,200.242,252700000.0
2005-03-29 01:40:00,200.252,200.258,200.173,200.225,283300000.0
2005-03-29 01:45:00,200.258,200.298,200.205,200.256,297500002.0
2005-03-29 01:50:00,200.259,200.307,200.235,200.264,277800001.0
2005-03-29 01:55:00,200.264,200.297,200.221,200.297,243500001.0
2005-03-29 02:00:00,200.273,200.304,200.192,200.255,244100001.0
2005-03-29 02:05:00,200.19,200.302,200.188,200.285,179600000.0
2005-03-29 02:10:00,200.207,200.324,200.207,200.287,362099998.0
2005-03-29 02:15:00,200.319,200.423,200.306,200.361,250000002.0
2005-03-29 02:20:00,200.382,200.4,200.305,200.321,252100001.0
2005-03-29 02:25:00,200.339,200.392,200.302,200.368,316799999.0
2005-03-29 02:30:00,200.366,200.423,200.327,200.38,265599999.0
2005-03-29 02:35:00,200.379,200.436,200.344,200.406,355800001.0
2005-03-29 02:40:00,200.402,200.429,200.334,200.375,254300000.0
2005-03-29 02:45:00,200.364,200.364,200.269,200.302,251499999.0
2005-03-29 02:50:00,200.292,200.323,200.197,200.309,324800001.0
2005-03-29 02:55:00,200.293,200.404,200.262,200.341,237299999.0
2005-03-29 03:00:00,200.37,200.399,200.326,200.375,289900000.0
2005-03-29 03:05:00,200.368,200.415,200.331,200.356,202400000.0
2005-03-29 03:10:00,200.371,200.417,200.297,200.352,315399999.0
2005-03-29 03:15:00,200.347,200.347,200.245,200.3,250400000.0
2005-03-29 03:20:00,200.272,200.289,200.161,200.262,271000001.0
2005-03-29 03:25:00,200.262,200.262,200.145,200.145,171300001.0
2005-03-29 03:30:00,200.144,200.163,200.094,200.15,214099999.0
2005-03-29 03:35:00,200.135,200.242,200.135,200.215,214199999.0
2005-03-29 03:40:00,200.213,200.302,200.168,200.215,264900000.0
2005-03-29 03:45:00,200.215,200.246,200.147,200.229,266500001.0
2005-03-29 03:50:00,200.198,200.313,200.185,200.305,259199999.0
2005-03-29 03:55:00,200.327,200.327,200.159,200.178,226699998.0
2005-03-29 04:00:00,200.188,200.189,200.115,200.129,241900001.0
2005-03-29 04:05:00,200.134,200.142,200.036,200.055,311500000.0
2005-03-29 04:10:00,200.097,200.157,200.046,200.137,300899999.0
2005-03-29 04:15:00,200.157,200.188,200.109,200.155,294699999.0
2005-03-29 04:20:00,200.154,200.177,200.098,200.152,261799999.0
2005-03-29 04:25:00,200.142,200.16,200.099,200.12,218999999.0
2005-03-29 04:30:00,200.175,200.177,200.101,200.154,227300001.0
2005-03-29 04:35:00,200.167,200.197,200.108,200.197,239600001.0
2005-03-29 04:40:00,200.161,200.174,200.115,200.163,282800001.0
2005-03-29 04:45:00,200.136,200.179,200.076,200.081,239600001.0
2005-03-29 04:50:00,200.165,200.206,200.094,200.152,318299999.0
2005-03-29 04:55:00,200.111,200.182,200.039,200.05,346300000.0
2005-03-29 05:00:00,200.033,200.108,200.007,200.104,246299999.0
2005-03-29 05:05:00,200.091,200.184,200.004,200.163,288299999.0
2005-03-29 05:10:00,200.167,200.222,200.13,200.148,329600001.0
2005-03-29 05:15:00,200.141,200.203,200.104,200.16,212900001.0
2005-03-29 05:20:00,200.145,200.202,200.096,200.108,273099999.0
2005-03-29 05:25:00,200.121,200.162,200.071,200.111,207500000.0
2005-03-29 05:30:00,200.159,200.196,200.125,200.129,245600001.0
2005-03-29 05:35:00,200.17,200.193,200.124,200.125,269600000.0
2005-03-29 05:40:00,200.148,200.202,200.114,200.166,239399999.0
2005-03-29 05:45:00,200.188,200.236,200.116,200.23,292200003.0
2005-03-29 05:50:00,200.222,200.291,200.215,200.249,277800000.0
2005-03-29 05:55:00,200.216,200.301,200.193,200.249,259400000.0
2005-03-29 06:00:00,200.273,200.324,200.246,200.304,260000000.0
2005-03-29 06:05:00,200.319,200.354,200.252,200.325,237700000.0
2005-03-29 06:10:00,200.334,200.365,200.227,200.281,245800000.0
2005-03-29 06:15:00,200.245,200.312,200.228,200.269,228100001.0
2005-03-29 06:20:00,200.29,200.317,200.241,200.297,275099998.0
2005-03-29 06:25:00,200.31,200.36,200.245,200.301,262100000.0
2005-03-29 06:30:00,200.299,200.308,200.226,200.227,188600000.0
2005-03-29 06:35:00,200.244,200.272,200.195,200.259,199100000.0
2005-03-29 06:40:00,200.208,200.284,200.198,200.268,326700001.0
2005-03-29 06:45:00,200.262,200.267,200.172,200.214,319199998.0
2005-03-29 06:50:00,200.194,200.239,200.149,200.217,268499999.0
2005-03-29 06:55:00,200.219,200.256,200.175,200.23,194900000.0
2005-03-29 07:00:00,200.231,200.263,200.182,200.182,259000001.0
2005-03-29 07:05:00,200.206,200.245,200.156,200.163,293299999.0
2005-03-29 07:10:00,200.151,200.214,200.094,200.165,227799997.0
2005-03-29 07:15:00,200.165,200.248,200.151,200.238,319200001.0
2005-03-29 07:20:00,200.243,200.244,200.166,200.187,307300000.0
2005-03-29 07:25:00,200.188,200.264,200.188,200.257,355000001.0
2005-03-29 07:30:00,200.244,200.295,200.217,200.222,223200001.0
2005-03-29 07:35:00,200.231,200.32,200.217,200.298,253400002.0
2005-03-29 07:40:00,200.31,200.318,200.225,200.255,217099999.0
2005-03-29 07:45:00,200.271,200.289,200.223,200.225,279500000.0
2005-03-29 07:50:00,200.249,200.255,200.186,200.224,248600001.0
2005-03-29 07:55:00,200.207,200.272,200.173,200.194,341700000.0
2005-03-29 08:00:00,200.189,200.296,200.186,200.272,217099999.0
2005-03-29 08:05:00,200.255,200.351,200.215,200.343,269400002.0
2005-03-29 08:10:00,200.378,200.392,200.32,200.376,241699999.0
2005-03-29 08:15:00,200.357,200.388,200.299,200.317,259000002.0
2005-03-29 08:20:00,200.32,200.379,200.287,200.359,279200000.0
2005-03-29 08:25:00,200.326,200.397,200.295,200.384,298899997.0
2005-03-29 08:30:00,200.359,200.393,200.293,200.39,336899997.0
2005-03-29 08:35:00,200.374,200.415,200.351,200.405,271200000.0
2005-03-29 08:40:00,200.365,200.383,200.23,200.29,373600000.0
2005-03-29 08:45:00,200.308,200.374,200.253,200.355,332500000.0
2005-03-29 08:50:00,200.362,200.426,200.315,200.328,165099999.0
2005-03-29 08:55:00,200.309,200.317,200.23,200.282,226900000.0
2005-03-29 09:00:00,200.275,200.298,200.216,200.288,281200001.0
2005-03-29 09:05:00,200.309,200.328,200.26,200.26,340700000.0
2005-03-29 09:10:00,200.286,200.38,200.205,200.346,297800003.0
2005-03-29 09:15:00,200.343,200.416,200.316,200.416,250800001.0
2005-03-29 09:20:00,200.381,200.429,200.29,200.34,270800002.0
2005-03-29 09:25:00,200.378,200.445,200.333,200.338,279900001.0
2005-03-29 09:30:00,200.335,200.403,200.31,200.395,246500000.0
2005-03-29 09:35:00,200.352,200.393,200.305,200.345,310700000.0
2005-03-29 09:40:00,200.336,200.375,200.295,200.375,217500000.0
2005-03-29 09:45:00,200.385,200.427,200.352,200.368,257100000.0
2005-03-29 09:50:00,200.39,200.46,200.339,200.428,267700000.0
2005-03-29 09:55:00,200.426,200.49,200.411,200.464,278400002.0
2005-03-29 10:00:00,200.448,200.524,200.418,200.51,353600000.0
2005-03-29 10:05:00,200.54,200.672,200.513,200.669,233599999.0
2005-03-29 10:10:00,200.66,200.773,200.656,200.732,207600000.0
2005-03-29 10:15:00,200.7,200.824,200.688,200.81,226900001.0
2005-03-29 10:20:00,200.827,200.827,200.669,200.698,274300001.0
2005-03-29 10:25:00,200.668,200.779,200.656,200.779,273100002.0
2005-03-29 10:30:00,200.79,200.894,200.781,200.84,245100001.0
2005-03-29 10:35:00,200.824,200.878,200.795,200.87,334099997.0
2005-03-29 10:40:00,200.869,200.876,200.799,200.84,336400001.0
2005-03-29 10:45:00,200.872,200.919,200.824,200.879,310700000.0
2005-03-29 10:50:00,200.848,200.865,200.712,200.722,217399999.0
2005-03-29 10:55:00,200.745,200.745,200.682,200.713,281499997.0
2005-03-29 11:00:00,200.717,200.729,200.635,200.687,256200002.0
2005-03-29 11:05:00,200.661,200.706,200.638,200.689,224000001.0
2005-03-29 11:10:00,200.679,200.713,200.634,200.634,250300001.0
2005-03-29 11:15:00,200.722,200.734,200.615,200.676,245099999.0
2005-03-29 11:20:00,200.733,200.749,200.652,200.659,219100001.0
2005-03-29 11:25:00,200.662,200.683,200.602,200.631,305000001.0
2005-03-29 11:30:00,200.643,200.707,200.635,200.686,269000001.0
2005-03-29 11:35:00,200.651,200.718,200.646,200.668,223600000.0
2005-03-29 11:40:00,200.628,200.736,200.628,200.707,314399998.0
2005-03-29 11:45:00,200.729,200.75,200.55,200.558,209800000.0
2005-03-29 11:50:00,200.556,200.609,200.499,200.515,305100002.0
2005-03-29 11:55:00,200.501,200.593,200.484,200.56,226100000.0
2005-03-29 12:00:00,200.561,200.616,200.525,200.525,276300000.0
2005-03-29 12:05:00,200.528,200.557,200.5,200.503,244599999.0
2005-03-29 12:10:00,200.545,200.682,200.503,200.649,267000000.0
2005-03-29 12:15:00,200.66,200.7,200.63,200.654,255600000.0
2005-03-29 12:20:00,200.649,200.707,200.623,200.665,256100000.0
2005-03-29 12:25:00,200.637,200.751,200.624,200.699,268400002.0
2005-03-29 12:30:00,200.711,200.772,200.687,200.759,310600001.0
2005-03-29 12:35:00,200.757,200.815,200.681,200.775,320699998.0
2005-03-29 12:40:00,200.8,200.856,200.749,200.774,286600004.0
2005-03-29 12:45:00,200.753,200.793,200.735,200.761,236399999.0
2005-03-29 12:50:00,200.767,200.819,200.755,200.805,216799999.0
2005-03-29 12:55:00,200.792,200.876,200.757,200.876,248599999.0
2005-03-29 13:00:00,200.838,200.865,200.773,200.797,280599999.0
2005-03-29 13:05:00,200.796,200.845,200.668,200.668,228699998.0
2005-03-29 13:10:00,200.699,200.76,200.675,200.759,273799999.0
2005-03-29 13:15:00,200.74,200.787,200.696,200.714,295099999.0
2005-03-29 13:20:00,200.692,200.748,200.673,200.738,294099999.0
2005-03-29 13:25:00,200.718,200.767,200.671,200.733,305200001.0
2005-03-29 13:30:00,200.754,200.853,200.754,200.844,271400000.0
2005-03-29 13:35:00,200.81,200.876,200.764,200.876,297799999.0
2005-03-29 13:40:00,200.853,200.892,200.808,200.855,227900000.0
2005-03-29 13:45:00,200.835,200.867,200.787,200.835,255399999.0
2005-03-29 13:50:00,200.837,200.855,200.769,200.852,286200002.0
2005-03-29 13:55:00,200.834,200.924,200.827,200.881,264799999.0
2005-03-29 14:00:00,200.891,200.94,200.807,200.823,208099999.0
2005-03-29 14:05:00,200.84,200.851,200.716,200.716,278400000.0
2005-03-29 14:10:00,200.732,200.78,200.678,200.78,266700002.0
2005-03-29 14:15:00,200.775,200.802,200.567,200.656,237500001.0
2005-03-29 14:20:00,200.64,200.77,200.61,200.699,220799998.0
2005-03-29 14:25:00,200.669,200.751,200.666,200.724,283800001.0
2005-03-29 14:30:00,200.7,200.787,200.7,200.742,298300003.0
2005-03-29 14:35:00,200.739,200.854,200.664,200.665,191800000.0
2005-03-29 14:40:00,200.646,200.712,200.581,200.599,299300000.0
2005-03-29 14:45:00,200.622,200.679,200.563,200.676,264200000.0
2005-03-29 14:50:00,200.679,200.798,200.662,200.731,291500001.0
2005-03-29 14:55:00,200.72,200.784,200.677,200.705,276800000.0
2005-03-29 15:00:00,200.745,200.82,200.702,200.753,213600000.0
2005-03-29 15:05:00,200.772,200.827,200.727,200.805,232400001.0
2005-03-29 15:10:00,200.807,200.917,200.769,200.895,301200000.0
2005-03-29 15:15:00,200.891,200.934,200.864,200.873,286100000.0
2005-03-29 15:20:00,200.889,200.983,200.865,200.967,251500001.0
2005-03-29 15:25:00,200.945,201.055,200.935,201.007,224900001.0
2005-03-29 15:30:00,201.04,201.062,200.927,200.927,310199999.0
2005-03-29 15:35:00,200.99,201.07,200.964,201.045,151400000.0
2005-03-29 15:40:00,201.041,201.061,200.969,200.983,354000000.0
2005-03-29 15:45:00,200.989,201.008,200.839,200.927,267499998.0
2005-03-29 15:50:00,200.899,200.989,200.882,200.943,307800000.0
2005-03-29 15:55:00,200.937,201.168,200.873,201.14,288800000.0
2005-03-29 16:00:00,201.147,201.232,201.054,201.112,211699999.0
2005-03-29 16:05:00,201.132,201.132,201.022,201.12,192300000.0
2005-03-29 16:10:00,201.135,201.18,201.097,201.097,225500001.0
2005-03-29 16:15:00,201.116,201.209,201.094,201.121,242299998.0
2005-03-29 16:20:00,201.099,201.201,201.099,201.14,312399999.0
2005-03-29 16:25:00,201.14,201.21,201.108,201.202,244500000.0
2005-03-29 16:30:00,201.199,201.295,201.124,201.295,281300001.0
2005-03-29 16:35:00,201.285,201.305,201.091,201.103,286800000.0
2005-03-29 16:40:00,201.134,201.289,201.106,201.288,289900000.0
2005-03-29 16:45:00,201.276,201.378,201.27,201.301,208099999.0
2005-03-29 16:50:00,201.329,201.401,201.291,201.372,268700002.0
2005-03-29 16:55:00,201.384,201.442,201.379,201.442,317900002.0
2005-03-29 17:00:00,201.445,201.445,201.29,201.327,252199999.0
2005-03-29 17:05:00,201.325,201.345,201.223,201.262,280700000.0
2005-03-29 17:10:00,201.271,201.297,201.19,201.211,250400001.0
2005-03-29 17:15:00,201.201,201.207,201.135,201.137,246700000.0
2005-03-29 17:20:00,201.131,201.216,201.121,201.189,240100002.0
2005-03-29 17:25:00,201.215,201.293,201.19,201.275,299700001.0
2005-03-29 17:30:00,201.281,201.359,201.26,201.332,260199998.0
2005-03-29 17:35:00,201.295,201.334,201.258,201.283,248800002.0
2005-03-29 17:40:00,201.296,201.342,201.257,201.315,246900002.0
2005-03-29 17:45:00,201.337,201.405,201.303,201.385,213500000.0
2005-03-29 17:50:00,201.404,201.442,201.367,201.419,209300000.0
2005-03-29 17:55:00,201.432,201.468,201.374,201.435,260800000.0
2005-03-29 18:00:00,201.46,201.492,201.416,201.432,2544300006.0
2005-03-29 18:05:00,201.461,201.507,201.418,201.453,3398300004.0
2005-03-29 18:10:00,201.447,201.514,201.351,201.378,2140000003.0
2005-03-29 18:15:00,201.386,201.408,201.299,201.345,2589999996.0
2005-03-29 18:20:00,201.355,201.452,201.325,201.43,2911499999.0
2005-03-29 18:25:00,201.478,201.518,201.403,201.445,2193800008.0
2005-03-29 18:30:00,201.45,201.451,201.327,201.391,2074999997.0
2005-03-29 18:35:00,201.392,201.447,201.362,201.392,1098799996.0
2005-03-29 18:40:00,201.36,201.437,201.329,201.388,1360000002.0
2005-03-29 18:45:00,201.372,201.473,201.33,201.441,746700000.0
2005-03-29 18:50:00,201.492,201.529,201.394,201.505,1236899997.0
2005-03-29 18:55:00,201.504,201.596,201.489,201.548,1211899998.0
2005-03-29 19:00:00,201.549,201.63,201.479,201.622,793100001.0
2005-03-29 19:05:00,201.613,201.644,201.512,201.528,1233300000.0
2005-03-29 19:10:00,201.532,201.572,201.475,201.503,619600002.0
2005-03-29 19:15:00,201.495,201.558,201.452,201.527,755099999.0
2005-03-29 19:20:00,201.548,201.595,201.506,201.535,1011000003.0
2005-03-29 19:25:00,201.55,201.595,201.499,201.519,1173700002.0
2005-03-29 19:30:00,201.528,201.612,201.479,201.588,1224999999.0
2005-03-29 19:35:00,201.563,201.622,201.445,201.464,1072800000.0
2005-03-29 19:40:00,201.537,201.61,201.502,201.556,1071900002.0
2005-03-29 19:45:00,201.559,201.604,201.507,201.557,773000001.0
2005-03-29 19:50:00,201.553,201.631,201.553,201.585,831200001.0
2005-03-29 19:55:00,201.632,201.673,201.577,201.641,830499995.0
2005-03-29 20:00:00,201.638,201.674,201.585,201.656,639500001.0
2005-03-29 20:05:00,201.655,201.681,201.596,201.654,824600000.0
2005-03-29 20:10:00,201.64,201.662,201.599,201.599,1259599998.0
2005-03-29 20:15:00,201.624,201.636,201.578,201.587,855900003.0
2005-03-29 20:20:00,201.585,201.681,201.585,201.632,1079599999.0
2005-03-29 20:25:00,201.632,201.658,201.571,201.615,1627099994.0
2005-03-29 20:30:00,201.624,201.637,201.539,201.598,1759800003.0
2005-03-29 20:35:00,201.581,201.609,201.54,201.593,801400000.0
2005-03-29 20:40:00,201.553,201.616,201.525,201.579,1448099997.0
2005-03-29 20:45:00,201.586,201.586,201.472,201.523,1034700004.0
2005-03-29 20:50:00,201.512,201.611,201.485,201.598,1016699999.0
2005-03-29 20:55:00,201.614,201.698,201.597,201.634,1650499997.0
2005-03-29 21:00:00,201.624,201.663,201.497,201.558,1641800003.0
2005-03-29 21:05:00,201.562,201.635,201.541,201.602,834100001.0
2005-03-29 21:10:00,201.609,201.62,201.511,201.517,827399999.0
2005-03-29 21:15:00,201.504,201.563,201.464,201.562,970400000.0
2005-03-29 21:20:00,201.542,201.581,201.512,201.534,1105699998.0
2005-03-29 21:25:00,201.538,201.605,201.496,201.584,746400003.0
2005-03-29 21:30:00,201.577,201.638,201.539,201.603,428200001.0
2005-03-29 21:35:00,201.622,201.633,201.566,201.597,245299999.0
2005-03-29 21:40:00,201.607,201.649,201.546,201.551,655399998.0
2005-03-29 21:45:00,201.604,201.709,201.562,201.702,443999999.0
2005-03-29 21:50:00,201.708,201.799,201.704,201.736,487299996.0
2005-03-29 21:55:00,201.739,201.743,201.534,201.534,427399999.0
2005-03-29 22:00:00,201.508,201.673,201.508,201.66,789700000.0
2005-03-29 22:05:00,201.67,201.71,201.593,201.598,323600001.0
2005-03-29 22:10:00,201.587,201.655,201.569,201.583,214400000.0
2005-03-29 22:15:00,201.601,201.69,201.565,201.608,577200000.0
2005-03-29 22:20:00,201.614,201.614,201.532,201.595,362400000.0
2005-03-29 22:25:00,201.58,201.647,201.539,201.612,614100003.0
2005-03-29 22:30:00,201.616,201.618,201.54,201.563,678000004.0
2005-03-29 22:35:00,201.569,201.591,201.502,201.531,312700002.0
2005-03-29 22:40:00,201.538,201.601,201.492,201.522,372200001.0
2005-03-29 22:45:00,201.585,201.605,201.52,201.57,435900001.0
2005-03-29 22:50:00,201.58,201.593,201.51,201.528,297099998.0
2005-03-29 22:55:00,201.517,201.589,201.488,201.523,318000000.0
2005-03-29 23:00:00,201.517,201.567,201.468,201.491,292699998.0
2005-03-29 23:05:00,201.471,201.487,201.382,201.457,222600002.0
2005-03-29 23:10:00,201.435,201.464,201.39,201.422,365900002.0
2005-03-29 23:15:00,201.438,201.464,201.379,201.415,203700000.0
2005-03-29 23:20:00,201.445,201.517,201.396,201.421,285899999.0
2005-03-29 23:25:00,201.387,201.445,201.387,201.406,307399998.0
2005-03-29 23:30:00,201.444,201.466,201.388,201.419,304400000.0
2005-03-29 23:35:00,201.444,201.546,201.43,201.515,253000001.0
2005-03-29 23:40:00,201.531,201.59,201.499,201.527,290800000.0
2005-03-29 23:45:00,201.543,201.59,201.51,201.575,241299999.0
2005-03-29 23:50:00,201.592,201.596,201.508,201.574,290700000.0
2005-03-29 23:55:00,201.589,201.617,201.487,201.551,261400000.0
2005-03-30 00:00:00,201.58,201.603,201.532,201.545,314099999.0
2005-03-30 00:05:00,201.535,201.567,201.467,201.507,187800000.0
2005-03-30 00:10:00,201.516,201.535,201.419,201.46,299500003.0
2005-03-30 00:15:00,201.52,201.527,201.365,201.43,287400002.0
2005-03-30 00:20:00,201.431,201.467,201.303,201.303,337200002.0
2005-03-30 00:25:00,201.301,201.357,201.258,201.266,287399999.0
2005-03-30 00:30:00,201.302,201.344,201.255,201.281,238200001.0
2005-03-30 00:35:00,201.27,201.293,201.192,201.275,292299999.0
2005-03-30 00:40:00,201.242,201.31,201.229,201.291,216799999.0
2005-03-30 00:45:00,201.283,201.327,201.227,201.295,271300000.0
2005-03-30 00:50:00,201.327,201.339,201.251,201.31,257499999.0
2005-03-30 00:55:00,201.301,201.334,201.253,201.29,226000000.0
2005-03-30 01:00:00,201.277,201.347,201.263,201.31,265100000.0
2005-03-30 01:05:00,201.319,201.376,201.294,201.324,260500000.0
2005-03-30 01:10:00,201.402,201.419,201.335,201.395,354500001.0
2005-03-30 01:15:00,201.385,201.443,201.289,201.425,235700000.0
2005-03-30 01:20:00,201.378,201.515,201.361,201.432,278300000.0
2005-03-30 01:25:00,201.42,201.47,201.381,201.382,284899998.0
2005-03-30 01:30:00,201.419,201.488,201.386,201.467,268500001.0
2005-03-30 01:35:00,201.476,201.494,201.406,201.434,163900000.0
2005-03-30 01:40:00,201.443,201.491,201.41,201.483,268400000.0
2005-03-30 01:45:00,201.445,201.532,201.416,201.484,253100000.0
2005-03-30 01:50:00,201.578,201.836,201.553,201.618,225600000.0
2005-03-30 01:55:00,201.615,201.627,201.488,201.592,221400000.0
2005-03-30 02:00:00,201.589,201.655,201.547,201.605,262199997.0
2005-03-30 02:05:00,201.588,201.682,201.578,201.682,246499999.0
2005-03-30 02:10:00,201.719,201.813,201.656,201.71,321400001.0
2005-03-30 02:15:00,201.694,201.716,201.64,201.664,209700000.0
2005-03-30 02:20:00,201.674,201.802,201.663,201.802,186900000.0
2005-03-30 02:25:00,201.774,201.774,201.659,201.676,246800000.0
2005-03-30 02:30:00,201.658,201.685,201.555,201.587,218600002.0
2005-03-30 02:35:00,201.613,201.613,201.454,201.465,265699999.0
2005-03-30 02:40:00,201.465,201.48,201.368,201.427,265799999.0
2005-03-30 02:45:00,201.442,201.57,201.419,201.569,200200001.0
2005-03-30 02:50:00,201.555,201.677,201.543,201.671,221800000.0
2005-03-30 02:55:00,201.659,201.697,201.574,201.671,295100002.0
2005-03-30 03:00:00,201.666,201.666,201.508,201.568,269000000.0
2005-03-30 03:05:00,201.477,201.599,201.477,201.582,257199998.0
2005-03-30 03:10:00,201.568,201.613,201.557,201.598,229600000.0
2005-03-30 03:15:00,201.59,201.632,201.492,201.492,227700000.0
2005-03-30 03:20:00,201.559,201.571,201.428,201.465,291400000.0
2005-03-30 03:25:00,201.457,201.484,201.388,201.473,184199999.0
2005-03-30 03:30:00,201.447,201.457,201.353,201.399,215300000.0
2005-03-30 03:35:00,201.396,201.423,201.352,201.413,245400000.0
2005-03-30 03:40:00,201.407,201.443,201.378,201.407,261199998.0
2005-03-30 03:45:00,201.401,201.471,201.377,201.468,326899996.0
2005-03-30 03:50:00,201.44,201.562,201.412,201.561,321700001.0
2005-03-30 03:55:00,201.566,201.566,201.476,201.511,313200000.0
2005-03-30 04:00:00,201.521,201.559,201.47,201.51,303800000.0
2005-03-30 04:05:00,201.512,201.517,201.394,201.394,328099999.0
2005-03-30 04:10:00,201.446,201.471,201.412,201.448,201700000.0
2005-03-30 04:15:00,201.462,201.571,201.409,201.525,217200001.0
2005-03-30 04:20:00,201.55,201.582,201.481,201.582,286799999.0
2005-03-30 04:25:00,201.576,201.581,201.488,201.527,222300000.0
2005-03-30 04:30:00,201.485,201.533,201.435,201.466,117300000.0
2005-03-30 04:35:00,201.495,201.552,201.453,201.541,250400001.0
2005-03-30 04:40:00,201.542,201.601,201.477,201.51,212900001.0
2005-03-30 04:45:00,201.518,201.557,201.459,201.476,228599998.0
2005-03-30 04:50:00,201.466,201.484,201.401,201.405,266100000.0
2005-03-30 04:55:00,201.397,201.398,201.238,201.238,259600001.0
2005-03-30 05:00:00,201.174,201.186,201.101,201.168,263799999.0
2005-03-30 05:05:00,201.175,201.198,201.061,201.142,261700000.0
2005-03-30 05:10:00,201.12,201.25,201.106,201.242,306299999.0
2005-03-30 05:15:00,201.254,201.258,201.188,201.228,264099999.0
2005-03-30 05:20:00,201.222,201.305,201.194,201.22,333500001.0
2005-03-30 05:25:00,201.234,201.312,201.215,201.231,225500001.0
2005-03-30 05:30:00,201.259,201.283,201.183,201.271,281400002.0
2005-03-30 05:35:00,201.272,201.366,201.194,201.315,283400000.0
2005-03-30 05:40:00,201.328,201.342,201.249,201.311,262199999.0
2005-03-30 05:45:00,201.303,201.333,201.234,201.266,230900001.0
2005-03-30 05:50:00,201.263,201.382,201.263,201.307,310499999.0
2005-03-30 05:55:00,201.273,201.401,201.273,201.371,282900000.0
2005-03-30 06:00:00,201.356,201.418,201.325,201.417,228400000.0
2005-03-30 06:05:00,201.405,201.481,201.362,201.454,376800000.0
2005-03-30 06:10:00,201.462,201.494,201.432,201.462,250500000.0
2005-03-30 06:15:00,201.472,201.531,201.435,201.478,225500001.0
2005-03-30 06:20:00,201.448,201.475,201.35,201.396,264500002.0
2005-03-30 06:25:00,201.363,201.402,201.283,201.39,210800000.0
2005-03-30 06:30:00,201.365,201.415,201.318,201.366,238100000.0
2005-03-30 06:35:00,201.37,201.394,201.321,201.388,233900001.0
2005-03-30 06:40:00,201.381,201.422,201.339,201.383,258900002.0
2005-03-30 06:45:00,201.402,201.409,201.334,201.359,242599999.0
2005-03-30 06:50:00,201.379,201.451,201.324,201.397,327000000.0
2005-03-30 06:55:00,201.414,201.492,201.389,201.477,282799999.0
2005-03-30 07:00:00,201.456,201.504,201.444,201.502,215199999.0
2005-03-30 07:05:00,201.493,201.503,201.42,201.486,291400001.0
2005-03-30 07:10:00,201.441,201.525,201.427,201.516,211300000.0
2005-03-30 07:15:00,201.471,201.517,201.424,201.517,216900000.0
2005-03-30 07:20:00,201.512,201.512,201.434,201.484,308000001.0
2005-03-30 07:25:00,201.473,201.535,201.445,201.502,259500000.0
2005-03-30 07:30:00,201.506,201.523,201.411,201.455,241300000.0
2005-03-30 07:35:00,201.469,201.522,201.407,201.478,222100000.0
2005-03-30 07:40:00,201.484,201.498,201.42,201.474,232099999.0
2005-03-30 07:45:00,201.519,201.533,201.452,201.482,277100000.0
2005-03-30 07:50:00,201.46,201.473,201.375,201.46,303199998.0
2005-03-30 07:55:00,201.433,201.507,201.433,201.492,402600001.0
2005-03-30 08:00:00,201.496,201.55,201.45,201.483,252299999.0
2005-03-30 08:05:00,201.484,201.508,201.409,201.484,184800000.0
2005-03-30 08:10:00,201.482,201.527,201.426,201.501,239400000.0
2005-03-30 08:15:00,201.503,201.538,201.461,201.5,255099999.0
2005-03-30 08:20:00,201.504,201.533,201.415,201.498,273200001.0
2005-03-30 08:25:00,201.485,201.548,201.475,201.54,265400000.0
2005-03-30 08:30:00,201.554,201.566,201.487,201.546,311199999.0
2005-03-30 08:35:00,201.532,201.54,201.42,201.441,207999999.0
2005-03-30 08:40:00,201.454,201.556,201.391,201.556,247800000.0
2005-03-30 08:45:00,201.543,201.701,201.54,201.652,186700000.0
2005-03-30 08:50:00,201.688,201.882,201.677,201.83,185500000.0
2005-03-30 08:55:00,201.816,201.819,201.689,201.753,250900001.0
2005-03-30 09:00:00,201.749,201.757,201.66,201.695,184400000.0
2005-03-30 09:05:00,201.688,201.744,201.616,201.616,232900000.0
2005-03-30 09:10:00,201.63,201.632,201.534,201.551,206099999.0
2005-03-30 09:15:00,201.59,201.616,201.524,201.575,189099999.0
2005-03-30 09:20:00,201.559,201.568,201.48,201.525,226900000.0
2005-03-30 09:25:00,201.518,201.634,201.506,201.575,316699999.0
2005-03-30 09:30:00,201.547,201.598,201.54,201.555,261199999.0
2005-03-30 09:35:00,201.553,201.556,201.449,201.506,254200000.0
2005-03-30 09:40:00,201.503,201.538,201.445,201.516,257400000.0
2005-03-30 09:45:00,201.525,201.547,201.432,201.504,213000000.0
2005-03-30 09:50:00,201.51,201.51,201.348,201.4,249600000.0
2005-03-30 09:55:00,201.407,201.574,201.396,201.565,305899998.0
2005-03-30 10:00:00,201.536,201.631,201.508,201.631,271800002.0
2005-03-30 10:05:00,201.607,201.627,201.553,201.573,196800000.0
2005-03-30 10:10:00,201.585,201.595,201.521,201.578,218800001.0
2005-03-30 10:15:00,201.61,201.623,201.552,201.565,279300001.0
2005-03-30 10:20:00,201.602,201.627,201.511,201.532,292099999.0
2005-03-30 10:25:00,201.526,201.609,201.526,201.561,318899998.0
2005-03-30 10:30:00,201.591,201.608,201.541,201.568,326799996.0
2005-03-30 10:35:00,201.555,201.567,201.476,201.477,216200000.0
2005-03-30 10:40:00,201.471,201.517,201.37,201.485,284999999.0
2005-03-30 10:45:00,201.537,201.622,201.469,201.546,266899998.0
2005-03-30 10:50:00,201.572,201.707,201.56,201.665,224599999.0
2005-03-30 10:55:00,201.677,201.734,201.608,201.631,234600001.0
2005-03-30 11:00:00,201.614,201.866,201.601,201.858,239700000.0
2005-03-30 11:05:00,201.835,202.163,201.835,202.101,244200000.0
2005-03-30 11:10:00,202.086,202.166,201.943,202.158,178100000.0
2005-03-30 11:15:00,202.143,202.193,202.093,202.145,211400001.0
2005-03-30 11:20:00,202.138,202.187,202.036,202.036,243800000.0
2005-03-30 11:25:00,202.013,202.055,201.98,202.04,249800001.0
2005-03-30 11:30:00,201.978,202.053,201.968,202.053,310699999.0
2005-03-30 11:35:00,202.032,202.074,202.012,202.067,296599999.0
2005-03-30 11:40:00,202.078,202.202,202.048,202.195,289200000.0
2005-03-30 11:45:00,202.184,202.32,202.145,202.32,266400001.0
2005-03-30 11:50:00,202.323,202.379,202.217,202.247,229100000.0
2005-03-30 11:55:00,202.267,202.358,202.151,202.325,294400000.0
2005-03-30 12:00:00,202.35,202.386,202.19,202.348,351900000.0
2005-03-30 12:05:00,202.351,202.351,202.27,202.313,230799999.0
2005-03-30 12:10:00,202.357,202.357,202.205,202.233,247299999.0
2005-03-30 12:15:00,202.241,202.37,202.237,202.325,270599999.0
2005-03-30 12:20:00,202.34,202.374,202.283,202.293,343799999.0
2005-03-30 12:25:00,202.298,202.326,202.176,202.208,325000000.0
2005-03-30 12:30:00,202.211,202.215,202.1,202.158,299200001.0
2005-03-30 12:35:00,202.163,202.291,202.108,202.28,250400001.0
2005-03-30 12:40:00,202.287,202.334,202.254,202.275,251600000.0
2005-03-30 12:45:00,202.245,202.31,202.152,202.173,295600001.0
2005-03-30 12:50:00,202.194,202.224,202.127,202.199,202400000.0
2005-03-30 12:55:00,202.167,202.248,202.147,202.245,238600000.0
2005-03-30 13:00:00,202.253,202.338,202.204,202.233,208399999.0
2005-03-30 13:05:00,202.275,202.317,202.21,202.281,265599999.0
2005-03-30 13:10:00,202.291,202.314,202.206,202.241,359799999.0
2005-03-30 13:15:00,202.234,202.306,202.208,202.208,238500000.0
2005-03-30 13:20:00,202.27,202.279,202.188,202.265,255699999.0
2005-03-30 13:25:00,202.265,202.293,202.235,202.25,237400000.0
2005-03-30 13:30:00,202.241,202.323,202.237,202.301,309000004.0
2005-03-30 13:35:00,202.287,202.299,202.235,202.272,261200000.0
2005-03-30 13:40:00,202.254,202.296,202.229,202.283,234800000.0
2005-03-30 13:45:00,202.271,202.456,202.268,202.431,249700000.0
2005-03-30 13:50:00,202.438,202.502,202.415,202.47,306600002.0
2005-03-30 13:55:00,202.445,202.477,202.376,202.376,225300000.0
2005-03-30 14:00:00,202.351,202.392,202.154,202.172,228299999.0
2005-03-30 14:05:00,202.188,202.308,202.165,202.284,280699998.0
2005-03-30 14:10:00,202.287,202.303,202.18,202.303,222100001.0
2005-03-30 14:15:00,202.288,202.288,202.148,202.222,234799999.0
2005-03-30 14:20:00,202.165,202.207,202.116,202.168,313399999.0
2005-03-30 14:25:00,202.188,202.238,202.025,202.075,288300001.0
2005-03-30 14:30:00,202.07,202.094,201.983,202.049,316000000.0
2005-03-30 14:35:00,202.066,202.188,202.046,202.162,243600000.0
2005-03-30 14:40:00,202.151,202.241,202.096,202.109,244600000.0
2005-03-30 14:45:00,202.115,202.197,202.067,202.097,243100001.0
2005-03-30 14:50:00,202.095,202.115,201.992,202.097,246400001.0
2005-03-30 14:55:00,202.121,202.121,201.997,202.035,282800000.0
2005-03-30 15:00:00,202.107,202.107,201.983,202.07,278000003.0
2005-03-30 15:05:00,202.076,202.15,202.023,202.15,209700001.0
2005-03-30 15:10:00,202.15,202.171,202.113,202.14,265700000.0
2005-03-30 15:15:00,202.143,202.22,202.135,202.142,181900000.0
2005-03-30 15:20:00,202.125,202.195,202.125,202.163,268700002.0
2005-03-30 15:25:00,202.156,202.179,202.029,202.031,262800000.0
2005-03-30 15:30:00,202.013,202.14,201.985,202.017,361299999.0
2005-03-30 15:35:00,201.998,202.033,201.965,202.007,337299999.0
2005-03-30 15:40:00,201.999,202.039,201.858,201.896,314999999.0
2005-03-30 15:45:00,201.883,201.977,201.854,201.883,258100001.0
2005-03-30 15:50:00,201.889,201.982,201.85,201.942,221200000.0
2005-03-30 15:55:00,201.939,201.967,201.861,201.884,261399999.0
2005-03-30 16:00:00,201.887,202.037,201.866,202.024,263599999.0
2005-03-30 16:05:00,202.036,202.088,201.93,202.065,274699996.0
2005-03-30 16:10:00,202.04,202.098,201.995,202.044,230000000.0
2005-03-30 16:15:00,202.041,202.102,202.004,202.049,275500000.0
2005-03-30 16:20:00,202.047,202.091,201.922,201.922,269499999.0
2005-03-30 16:25:00,201.92,201.998,201.906,201.969,268300002.0
2005-03-30 16:30:00,201.972,202.014,201.936,201.972,314399999.0
2005-03-30 16:35:00,201.944,202.062,201.938,202.027,257400000.0
2005-03-30 16:40:00,202.035,202.05,201.986,202.025,270600000.0
2005-03-30 16:45:00,202.007,202.058,201.974,202.052,263900001.0
2005-03-30 16:50:00,202.042,202.114,202.026,202.051,395099998.0
2005-03-30 16:55:00,202.028,202.199,202.025,202.172,197000000.0
2005-03-30 17:00:00,202.17,202.25,202.155,202.155,313600004.0
2005-03-30 17:05:00,202.154,202.19,202.101,202.116,209199999.0
2005-03-30 17:10:00,202.117,202.145,202.054,202.108,276800001.0
2005-03-30 17:15:00,202.109,202.154,202.067,202.115,287799998.0
2005-03-30 17:20:00,202.11,202.222,202.092,202.222,189900000.0
2005-03-30 17:25:00,202.201,202.247,202.171,202.206,246700002.0
2005-03-30 17:30:00,202.185,202.258,202.144,202.169,245599999.0
2005-03-30 17:35:00,202.169,202.195,202.1,202.195,211300000.0
2005-03-30 17:40:00,202.179,202.192,202.061,202.065,257500000.0
2005-03-30 17:45:00,202.078,202.142,202.019,202.12,209499999.0
2005-03-30 17:50:00,202.127,202.168,202.088,202.152,274500001.0
2005-03-30 17:55:00,202.18,202.187,202.011,202.033,278500001.0
2005-03-30 18:00:00,202.043,202.043,201.936,201.963,2428500005.0
2005-03-30 18:05:00,201.961,201.992,201.877,201.942,3038200003.0
2005-03-30 18:10:00,201.931,201.971,201.866,201.9,2307299999.0
2005-03-30 18:15:00,201.906,201.992,201.859,201.992,2445399999.0
2005-03-30 18:20:00,202.0,202.033,201.932,201.962,2987799996.0
2005-03-30 18:25:00,201.973,201.976,201.827,201.882,2146999998.0
2005-03-30 18:30:00,201.906,201.91,201.718,201.739,2043900003.0
2005-03-30 18:35:00,201.73,201.793,201.68,201.778,1234000001.0
2005-03-30 18:40:00,201.762,201.785,201.678,201.732,1284499998.0
2005-03-30 18:45:00,201.721,201.739,201.636,201.723,776800003.0
2005-03-30 18:50:00,201.727,201.775,201.691,201.74,1181699996.0
2005-03-30 18:55:00,201.763,201.886,201.689,201.884,1056400001.0
2005-03-30 19:00:00,201.85,201.875,201.781,201.824,795700003.0
2005-03-30 19:05:00,201.853,201.931,201.824,201.901,1420699999.0
2005-03-30 19:10:00,201.906,201.929,201.854,201.917,678199998.0
2005-03-30 19:15:00,201.926,201.954,201.838,201.895,825600002.0
2005-03-30 19:20:00,201.915,201.937,201.867,201.902,1045399999.0
2005-03-30 19:25:00,201.905,201.934,201.834,201.884,1297899998.0
2005-03-30 19:30:00,201.858,201.929,201.827,201.869,1153000003.0
2005-03-30 19:35:00,201.879,201.926,201.843,201.87,916600003.0
2005-03-30 19:40:00,201.883,201.894,201.8,201.848,991599997.0
2005-03-30 19:45:00,201.835,201.852,201.742,201.747,630599998.0
2005-03-30 19:50:00,201.744,201.893,201.693,201.856,783199998.0
2005-03-30 19:55:00,201.873,201.925,201.841,201.889,927200000.0
2005-03-30 20:00:00,201.884,201.988,201.847,201.941,616600002.0
2005-03-30 20:05:00,201.937,202.019,201.891,201.966,819500000.0
2005-03-30 20:10:00,201.97,202.026,201.88,201.915,1339999992.0
2005-03-30 20:15:00,201.899,201.919,201.78,201.814,830900001.0
2005-03-30 20:20:00,201.823,201.867,201.793,201.812,1063900001.0
2005-03-30 20:25:00,201.822,201.95,201.761,201.913,1795300002.0
2005-03-30 20:30:00,201.944,201.951,201.827,201.877,1840699996.0
2005-03-30 20:35:00,201.897,201.956,201.841,201.914,782199999.0
2005-03-30 20:40:00,201.93,201.966,201.835,201.907,1613500004.0
2005-03-30 20:45:00,201.915,201.934,201.842,201.918,1217899999.0
2005-03-30 20:50:00,201.925,201.943,201.861,201.905,986500004.0
2005-03-30 20:55:00,201.895,201.917,201.851,201.886,1768500000.0
2005-03-30 21:00:00,201.873,201.936,201.835,201.93,1611000002.0
2005-03-30 21:05:00,201.943,201.944,201.848,201.921,774100001.0
2005-03-30 21:10:00,201.935,201.945,201.854,201.872,874100003.0
2005-03-30 21:15:00,201.871,201.967,201.854,201.94,1158399999.0
2005-03-30 21:20:00,201.942,201.961,201.878,201.913,1023200001.0
2005-03-30 21:25:00,201.916,201.973,201.879,201.938,756200001.0
2005-03-30 21:30:00,201.916,201.983,201.877,201.893,554200000.0
2005-03-30 21:35:00,201.932,201.976,201.913,201.962,321900000.0
2005-03-30 21:40:00,201.966,202.016,201.918,201.962,437100002.0
2005-03-30 21:45:00,201.974,202.039,201.934,202.003,565900002.0
2005-03-30 21:50:00,202.024,202.07,201.986,202.055,434400005.0
2005-03-30 21:55:00,202.07,202.222,202.03,202.176,434900002.0
2005-03-30 22:00:00,202.166,202.219,202.124,202.15,828099999.0
2005-03-30 22:05:00,202.154,202.173,202.111,202.15,229100000.0
2005-03-30 22:10:00,202.144,202.144,202.004,202.007,307399999.0
2005-03-30 22:15:00,201.985,202.013,201.855,201.96,678100003.0
2005-03-30 22:20:00,201.954,201.991,201.896,201.974,378200001.0
2005-03-30 22:25:00,201.974,201.987,201.836,201.87,491000000.0
2005-03-30 22:30:00,201.889,201.97,201.853,201.939,675300000.0
2005-03-30 22:35:00,201.931,202.03,201.901,202.002,311100001.0
2005-03-30 22:40:00,201.963,202.035,201.839,201.908,408000000.0
2005-03-30 22:45:00,201.901,201.918,201.825,201.841,467199998.0
2005-03-30 22:50:00,201.868,202.002,201.853,201.9,313999998.0
2005-03-30 22:55:00,201.902,202.016,201.902,201.945,342900001.0
2005-03-30 23:00:00,201.959,202.003,201.924,201.972,270500000.0
2005-03-30 23:05:00,201.972,202.018,201.908,201.912,217199999.0
2005-03-30 23:10:00,201.923,201.963,201.91,201.938,321700000.0
2005-03-30 23:15:00,201.94,201.981,201.89,201.98,225500000.0
2005-03-30 23:20:00,201.926,201.995,201.906,201.966,337600001.0
2005-03-30 23:25:00,201.965,202.024,201.916,201.953,262600000.0
2005-03-30 23:30:00,202.013,202.035,201.965,202.013,257600000.0
2005-03-30 23:35:00,202.018,202.079,201.995,202.061,188700000.0
2005-03-30 23:40:00,202.064,202.111,201.988,202.057,291100000.0
2005-03-30 23:45:00,202.085,202.085,201.992,202.02,207600000.0
2005-03-30 23:50:00,202.029,202.039,201.959,201.968,310500000.0
2005-03-30 23:55:00,201.999,202.034,201.949,201.978,304200003.0
2005-03-31 00:00:00,201.991,202.001,201.909,201.969,267900001.0
2005-03-31 00:05:00,201.926,201.948,201.84,201.919,245999999.0
2005-03-31 00:10:00,201.909,201.931,201.854,201.908,342600001.0
2005-03-31 00:15:00,201.93,202.026,201.866,202.015,195900000.0
2005-03-31 00:20:00,202.029,202.062,201.996,202.044,253800000.0
2005-03-31 00:25:00,202.067,202.067,201.975,202.056,265600000.0
2005-03-31 00:30:00,202.047,202.085,202.001,202.028,301299999.0
2005-03-31 00:35:00,202.034,202.042,201.832,201.832,251000000.0
2005-03-31 00:40:00,201.815,201.829,201.728,201.819,249299999.0
2005-03-31 00:45:00,201.827,201.897,201.755,201.874,208199999.0
2005-03-31 00:50:00,201.875,201.911,201.829,201.857,255099998.0
2005-03-31 00:55:00,201.887,201.894,201.784,201.791,241899999.0
2005-03-31 01:00:00,201.81,201.849,201.793,201.793,289900002.0
2005-03-31 01:05:00,201.803,201.871,201.78,201.837,187300001.0
2005-03-31 01:10:00,201.847,201.859,201.78,201.789,256599999.0
2005-03-31 01:15:00,201.802,202.04,201.802,202.015,206300000.0
2005-03-31 01:20:00,202.014,202.122,201.984,202.045,323800001.0
2005-03-31 01:25:00,202.105,202.136,202.036,202.095,316200000.0
2005-03-31 01:30:00,202.074,202.141,202.048,202.11,259100000.0
2005-03-31 01:35:00,202.09,202.128,202.038,202.12,197900000.0
2005-03-31 01:40:00,202.09,202.139,202.063,202.107,305800000.0
2005-03-31 01:45:00,202.078,202.103,201.969,202.012,266500001.0
2005-03-31 01:50:00,201.959,201.985,201.911,201.92,265900001.0
2005-03-31 01:55:00,201.913,201.962,201.858,201.893,277599999.0
2005-03-31 02:00:00,201.883,201.943,201.87,201.9,286600003.0
2005-03-31 02:05:00,201.945,201.976,201.874,201.899,229800000.0
2005-03-31 02:10:00,201.888,201.923,201.848,201.864,266100001.0
2005-03-31 02:15:00,201.892,201.913,201.702,201.714,329700000.0
2005-03-31 02:20:00,201.739,201.751,201.632,201.685,239499998.0
2005-03-31 02:25:00,201.69,201.69,201.525,201.564,196900001.0
2005-03-31 02:30:00,201.552,201.564,201.492,201.533,260499999.0
2005-03-31 02:35:00,201.513,201.745,201.506,201.709,281000000.0
2005-03-31 02:40:00,201.723,201.812,201.691,201.738,238200000.0
2005-03-31 02:45:00,201.744,201.833,201.699,201.769,284099999.0
2005-03-31 02:50:00,201.765,201.846,201.689,201.793,265900003.0
2005-03-31 02:55:00,201.793,201.892,201.759,201.805,251299999.0
2005-03-31 03:00:00,201.747,201.802,201.663,201.715,269899999.0
2005-03-31 03:05:00,201.708,201.724,201.457,201.481,199399999.0
2005-03-31 03:10:00,201.407,201.486,201.27,201.457,219800002.0
2005-03-31 03:15:00,201.461,201.54,201.443,201.505,204000001.0
2005-03-31 03:20:00,201.486,201.595,201.486,201.493,293900002.0
2005-03-31 03:25:00,201.503,201.512,201.353,201.374,222900001.0
2005-03-31 03:30:00,201.33,201.355,201.237,201.299,300699999.0
2005-03-31 03:35:00,201.287,201.369,201.285,201.311,269900000.0
2005-03-31 03:40:00,201.266,201.346,201.225,201.345,246800000.0
2005-03-31 03:45:00,201.33,201.374,201.293,201.345,331600002.0
2005-03-31 03:50:00,201.349,201.394,201.292,201.386,263399999.0
2005-03-31 03:55:00,201.357,201.362,201.23,201.236,261599999.0
2005-03-31 04:00:00,201.237,201.291,201.17,201.279,181800000.0
2005-03-31 04:05:00,201.286,201.344,201.256,201.289,341400000.0
2005-03-31 04:10:00,201.379,201.402,201.314,201.365,208700002.0
2005-03-31 04:15:00,201.441,201.441,201.311,201.356,264199998.0
2005-03-31 04:20:00,201.359,201.386,201.318,201.353,272900000.0
2005-03-31 04:25:00,201.28,201.367,201.271,201.271,169299999.0
2005-03-31 04:30:00,201.297,201.331,201.252,201.283,233800000.0
2005-03-31 04:35:00,201.292,201.321,201.241,201.308,186600001.0
2005-03-31 04:40:00,201.309,201.351,201.263,201.266,258700001.0
2005-03-31 04:45:00,201.245,201.404,201.245,201.383,251099999.0
2005-03-31 04:50:00,201.396,201.472,201.379,201.455,241100001.0
2005-03-31 04:55:00,201.444,201.477,201.398,201.409,268099999.0
2005-03-31 05:00:00,201.464,201.464,201.374,201.4,200200000.0
2005-03-31 05:05:00,201.383,201.462,201.372,201.428,257300000.0
2005-03-31 05:10:00,201.437,201.444,201.386,201.411,282399999.0
2005-03-31 05:15:00,201.425,201.47,201.375,201.403,234599999.0
2005-03-31 05:20:00,201.447,201.454,201.353,201.4,224199999.0
2005-03-31 05:25:00,201.41,201.443,201.351,201.427,285799999.0
2005-03-31 05:30:00,201.448,201.453,201.365,201.376,245400001.0
2005-03-31 05:35:00,201.425,201.449,201.37,201.423,284100000.0
2005-03-31 05:40:00,201.441,201.476,201.4,201.413,234100001.0
2005-03-31 05:45:00,201.439,201.486,201.413,201.467,220800001.0
2005-03-31 05:50:00,201.463,201.505,201.405,201.445,313100000.0
2005-03-31 05:55:00,201.414,201.482,201.39,201.417,327400000.0
2005-03-31 06:00:00,201.413,201.533,201.402,201.533,177400000.0
2005-03-31 06:05:00,201.519,201.519,201.431,201.45,302300000.0
2005-03-31 06:10:00,201.469,201.509,201.419,201.491,323799999.0
2005-03-31 06:15:00,201.439,201.546,201.437,201.541,297200002.0
2005-03-31 06:20:00,201.513,201.553,201.444,201.496,232000000.0
2005-03-31 06:25:00,201.494,201.589,201.492,201.574,290899999.0
2005-03-31 06:30:00,201.574,201.617,201.505,201.551,261900000.0
2005-03-31 06:35:00,201.581,201.598,201.521,201.594,213699998.0
2005-03-31 06:40:00,201.594,201.62,201.535,201.6,269899999.0
2005-03-31 06:45:00,201.598,201.635,201.549,201.586,282700000.0
2005-03-31 06:50:00,201.636,201.679,201.602,201.627,267900002.0
2005-03-31 06:55:00,201.612,201.632,201.523,201.555,246500001.0
2005-03-31 07:00:00,201.582,201.582,201.501,201.536,254000000.0
2005-03-31 07:05:00,201.534,201.548,201.46,201.463,275599997.0
2005-03-31 07:10:00,201.484,201.508,201.432,201.508,322100002.0
2005-03-31 07:15:00,201.481,201.524,201.431,201.455,321199999.0
2005-03-31 07:20:00,201.439,201.543,201.439,201.53,229700000.0
2005-03-31 07:25:00,201.508,201.549,201.438,201.511,294800001.0
2005-03-31 07:30:00,201.514,201.537,201.477,201.488,226300000.0
2005-03-31 07:35:00,201.502,201.528,201.445,201.471,272300000.0
2005-03-31 07:40:00,201.477,201.484,201.393,201.413,157900000.0
2005-03-31 07:45:00,201.432,201.433,201.311,201.314,272300001.0
2005-03-31 07:50:00,201.305,201.373,201.268,201.307,269000000.0
2005-03-31 07:55:00,201.282,201.358,201.223,201.298,301699999.0
2005-03-31 08:00:00,201.145,201.145,201.017,201.09,282999999.0
2005-03-31 08:05:00,201.104,201.125,200.868,200.894,248700000.0
2005-03-31 08:10:00,200.888,201.105,200.871,201.105,214700000.0
2005-03-31 08:15:00,201.107,201.136,201.039,201.056,353600001.0
2005-03-31 08:20:00,201.072,201.084,200.947,201.014,308099999.0
2005-03-31 08:25:00,201.035,201.198,200.969,201.186,312999999.0
2005-03-31 08:30:00,201.183,201.222,200.908,201.009,328600000.0
2005-03-31 08:35:00,201.008,201.109,200.988,201.045,338000002.0
2005-03-31 08:40:00,201.055,201.207,201.018,201.112,249399999.0
2005-03-31 08:45:00,201.082,201.129,200.996,201.003,260899998.0
2005-03-31 08:50:00,201.01,201.024,200.923,200.934,240799999.0
2005-03-31 08:55:00,200.945,201.105,200.915,201.105,240800000.0
2005-03-31 09:00:00,201.079,201.127,200.987,201.058,209400000.0
2005-03-31 09:05:00,201.047,201.163,201.002,201.116,231999999.0
2005-03-31 09:10:00,201.133,201.163,201.093,201.095,264400000.0
2005-03-31 09:15:00,201.098,201.184,201.084,201.171,254299999.0
2005-03-31 09:20:00,201.201,201.214,201.11,201.16,184300000.0
2005-03-31 09:25:00,201.209,201.22,201.12,201.124,320700000.0
2005-03-31 09:30:00,201.129,201.159,201.062,201.067,242700000.0
2005-03-31 09:35:00,201.063,201.188,201.063,201.149,309600001.0
2005-03-31 09:40:00,201.185,201.224,201.134,201.224,248100001.0
2005-03-31 09:45:00,201.227,201.239,201.039,201.058,219100000.0
2005-03-31 09:50:00,201.08,201.089,200.926,200.997,260300000.0
2005-03-31 09:55:00,200.981,201.097,200.972,201.055,246100000.0
2005-03-31 10:00:00,201.044,201.094,200.995,201.031,285900000.0
2005-03-31 10:05:00,201.052,201.069,200.96,201.045,262000001.0
2005-03-31 10:10:00,201.022,201.126,200.986,201.095,180500000.0
2005-03-31 10:15:00,201.055,201.076,200.946,201.029,335499998.0
2005-03-31 10:20:00,201.045,201.046,200.943,200.953,231300000.0
2005-03-31 10:25:00,200.971,201.028,200.943,200.983,343700001.0
2005-03-31 10:30:00,200.989,200.999,200.938,200.945,326800002.0
2005-03-31 10:35:00,200.946,201.087,200.937,201.074,200899999.0
2005-03-31 10:40:00,201.054,201.101,200.97,200.97,241100000.0
2005-03-31 10:45:00,200.972,200.983,200.802,200.829,300899999.0
2005-03-31 10:50:00,200.815,200.873,200.764,200.785,250200000.0
2005-03-31 10:55:00,200.768,201.093,200.757,201.093,327400001.0
2005-03-31 11:00:00,201.092,201.137,200.933,200.972,256000000.0
2005-03-31 11:05:00,200.987,201.087,200.95,201.027,220899999.0
2005-03-31 11:10:00,201.02,201.058,200.982,200.992,254900001.0
2005-03-31 11:15:00,200.981,201.137,200.957,201.137,255499999.0
2005-03-31 11:20:00,201.108,201.141,201.075,201.126,284000001.0
2005-03-31 11:25:00,201.114,201.117,200.974,201.023,262599999.0
2005-03-31 11:30:00,200.989,201.032,200.924,200.972,290400004.0
2005-03-31 11:35:00,200.947,201.048,200.936,201.03,197499999.0
2005-03-31 11:40:00,201.008,201.068,200.985,201.012,304299999.0
2005-03-31 11:45:00,201.014,201.093,200.991,201.043,234700000.0
2005-03-31 11:50:00,201.049,201.062,200.96,201.062,253400000.0
2005-03-31 11:55:00,201.083,201.144,201.025,201.119,182299999.0
2005-03-31 12:00:00,201.159,201.164,201.002,201.045,189200000.0
2005-03-31 12:05:00,201.035,201.035,200.893,200.964,292800002.0
2005-03-31 12:10:00,200.961,201.033,200.911,201.0,231199999.0
2005-03-31 12:15:00,201.021,201.059,200.973,201.009,339599998.0
2005-03-31 12:20:00,200.978,201.028,200.889,200.921,238600003.0
2005-03-31 12:25:00,200.931,201.031,200.902,201.009,170800000.0
2005-03-31 12:30:00,201.023,201.035,200.951,200.973,204499999.0
2005-03-31 12:35:00,201.021,201.039,200.952,201.024,263500001.0
2005-03-31 12:40:00,201.04,201.096,200.971,201.012,263300000.0
2005-03-31 12:45:00,201.004,201.047,200.955,201.003,314000001.0
2005-03-31 12:50:00,201.042,201.117,201.017,201.117,231800000.0
2005-03-31 12:55:00,201.109,201.154,201.07,201.144,265100001.0
2005-03-31 13:00:00,201.133,201.211,201.131,201.163,257000000.0
2005-03-31 13:05:00,201.206,201.206,201.09,201.155,296400001.0
2005-03-31 13:10:00,201.162,201.239,201.16,201.176,259800000.0
2005-03-31 13:15:00,201.126,201.231,201.093,201.192,297300000.0
2005-03-31 13:20:00,201.203,201.214,201.038,201.051,202699999.0
2005-03-31 13:25:00,201.058,201.085,200.948,201.004,248900001.0
2005-03-31 13:30:00,201.006,201.097,200.997,201.048,316100000.0
2005-03-31 13:35:00,201.096,201.162,201.082,201.125,289299999.0
2005-03-31 13:40:00,201.151,201.162,201.097,201.137,266100001.0
2005-03-31 13:45:00,201.125,201.132,201.04,201.132,227000000.0
2005-03-31 13:50:00,201.147,201.211,201.114,201.177,313399999.0
2005-03-31 13:55:00,201.159,201.173,200.985,200.985,275300001.0
2005-03-31 14:00:00,200.972,201.063,200.925,200.954,288799999.0
2005-03-31 14:05:00,200.948,201.109,200.938,201.109,251800001.0
2005-03-31 14:10:00,201.078,201.099,200.934,201.048,216600001.0
2005-03-31 14:15:00,201.062,201.062,200.902,200.929,276700002.0
2005-03-31 14:20:00,200.901,201.011,200.895,200.97,228300000.0
2005-03-31 14:25:00,200.965,201.0,200.865,200.869,288700000.0
2005-03-31 14:30:00,200.853,200.956,200.853,200.936,265899999.0
2005-03-31 14:35:00,200.966,201.029,200.905,201.018,246100001.0
2005-03-31 14:40:00,201.053,201.082,200.999,201.074,262700002.0
2005-03-31 14:45:00,201.056,201.147,201.014,201.122,213100000.0
2005-03-31 14:50:00,201.115,201.251,201.099,201.142,298099999.0
2005-03-31 14:55:00,201.15,201.214,201.13,201.171,286200000.0
2005-03-31 15:00:00,201.195,201.239,201.14,201.18,268500002.0
2005-03-31 15:05:00,201.148,201.212,201.084,201.11,198699999.0
2005-03-31 15:10:00,201.088,201.219,201.088,201.21,246900000.0
2005-03-31 15:15:00,201.21,201.311,201.193,201.293,222000000.0
2005-03-31 15:20:00,201.258,201.299,201.207,201.247,267499996.0
2005-03-31 15:25:00,201.228,201.304,201.228,201.285,314300000.0
2005-03-31 15:30:00,201.266,201.401,201.209,201.396,273200001.0
2005-03-31 15:35:00,201.465,201.479,201.269,201.333,305100000.0
2005-03-31 15:40:00,201.328,201.49,201.321,201.435,191200000.0
2005-03-31 15:45:00,201.432,201.453,201.311,201.374,320200000.0
2005-03-31 15:50:00,201.331,201.531,201.328,201.522,228199999.0
2005-03-31 15:55:00,201.47,201.552,201.469,201.502,225300000.0
2005-03-31 16:00:00,201.506,201.577,201.474,201.538,304900000.0
2005-03-31 16:05:00,201.515,201.622,201.498,201.613,200600001.0
2005-03-31 16:10:00,201.573,201.627,201.521,201.597,231600001.0
2005-03-31 16:15:00,201.551,201.694,201.54,201.673,265500000.0
2005-03-31 16:20:00,201.658,201.76,201.658,201.704,278899999.0
2005-03-31 16:25:00,201.664,201.721,201.652,201.685,266900001.0
2005-03-31 16:30:00,201.703,201.866,201.687,201.826,294200001.0
2005-03-31 16:35:00,201.806,201.889,201.758,201.862,229600000.0
2005-03-31 16:40:00,201.851,201.942,201.818,201.846,282599999.0
2005-03-31 16:45:00,201.813,201.964,201.813,201.942,222800000.0
2005-03-31 16:50:00,201.957,202.007,201.836,201.879,313900001.0
2005-03-31 16:55:00,201.846,202.085,201.843,202.085,294200000.0
2005-03-31 17:00:00,202.095,202.288,202.013,202.132,258800000.0
2005-03-31 17:05:00,202.127,202.167,201.947,202.085,287700001.0
2005-03-31 17:10:00,202.077,202.266,202.053,202.167,378299999.0
2005-03-31 17:15:00,202.195,202.33,202.137,202.257,211400001.0
2005-03-31 17:20:00,202.265,202.292,202.171,202.235,305600000.0
2005-03-31 17:25:00,202.273,202.322,202.178,202.181,247399999.0
2005-03-31 17:30:00,202.202,202.356,202.163,202.307,268099999.0
2005-03-31 17:35:00,202.259,202.316,202.221,202.307,331299998.0
2005-03-31 17:40:00,202.264,202.474,202.262,202.464,220999999.0
2005-03-31 17:45:00,202.434,202.459,202.327,202.344,239000001.0
2005-03-31 17:50:00,202.315,202.419,202.294,202.374,238400000.0
2005-03-31 17:55:00,202.308,202.419,202.292,202.419,256000001.0
2005-03-31 18:00:00,202.378,202.45,202.363,202.398,2422000003.0
2005-03-31 18:05:00,202.405,202.421,202.346,202.385,3323700002.0
2005-03-31 18:10:00,202.367,202.398,202.321,202.346,2314799992.0
2005-03-31 18:15:00,202.362,202.377,202.236,202.348,2507700001.0
2005-03-31 18:20:00,202.361,202.405,202.305,202.37,2942300002.0
2005-03-31 18:25:00,202.373,202.39,202.281,202.305,2200300002.0
2005-03-31 18:30:00,202.329,202.34,202.242,202.309,2164299998.0
2005-03-31 18:35:00,202.32,202.403,202.278,202.38,1265000001.0
2005-03-31 18:40:00,202.396,202.448,202.359,202.41,1298900005.0
2005-03-31 18:45:00,202.409,202.448,202.376,202.442,787900001.0
2005-03-31 18:50:00,202.418,202.463,202.342,202.422,1115199998.0
2005-03-31 18:55:00,202.431,202.509,202.416,202.458,1025500003.0
2005-03-31 19:00:00,202.434,202.479,202.35,202.395,841500001.0
2005-03-31 19:05:00,202.404,202.447,202.323,202.372,1303100002.0
2005-03-31 19:10:00,202.393,202.417,202.315,202.325,725399996.0
2005-03-31 19:15:00,202.328,202.417,202.289,202.404,762299998.0
2005-03-31 19:20:00,202.409,202.512,202.388,202.47,1034800002.0
2005-03-31 19:25:00,202.494,202.584,202.456,202.512,1298199998.0
2005-03-31 19:30:00,202.555,202.566,202.393,202.402,1199900001.0
2005-03-31 19:35:00,202.407,202.426,202.335,202.375,1070499999.0
2005-03-31 19:40:00,202.355,202.415,202.321,202.37,1026300002.0
2005-03-31 19:45:00,202.348,202.457,202.325,202.442,752500001.0
2005-03-31 19:50:00,202.435,202.472,202.375,202.447,872900000.0
2005-03-31 19:55:00,202.462,202.462,202.335,202.368,811499999.0
2005-03-31 20:00:00,202.366,202.403,202.339,202.366,601799999.0
2005-03-31 20:05:00,202.38,202.406,202.336,202.392,732999999.0
2005-03-31 20:10:00,202.39,202.414,202.317,202.392,1248100001.0
2005-03-31 20:15:00,202.407,202.56,202.402,202.498,773000000.0
2005-03-31 20:20:00,202.531,202.563,202.481,202.516,1074600000.0
2005-03-31 20:25:00,202.5,202.574,202.472,202.555,1591199999.0
2005-03-31 20:30:00,202.556,202.625,202.516,202.582,1748199997.0
2005-03-31 20:35:00,202.565,202.591,202.459,202.482,681500001.0
2005-03-31 20:40:00,202.476,202.495,202.4,202.444,1468200006.0
2005-03-31 20:45:00,202.463,202.48,202.362,202.398,1073800002.0
2005-03-31 20:50:00,202.401,202.441,202.312,202.383,1131699998.0
2005-03-31 20:55:00,202.308,202.398,202.29,202.353,1702400005.0
2005-03-31 21:00:00,202.36,202.441,202.289,202.4,1477900003.0
2005-03-31 21:05:00,202.421,202.468,202.372,202.441,725199997.0
2005-03-31 21:10:00,202.443,202.466,202.372,202.415,751599998.0
2005-03-31 21:15:00,202.414,202.496,202.393,202.467,1004199999.0
2005-03-31 21:20:00,202.48,202.496,202.407,202.442,1192300003.0
2005-03-31 21:25:00,202.469,202.482,202.37,202.439,757699999.0
2005-03-31 21:30:00,202.448,202.512,202.37,202.512,529099998.0
2005-03-31 21:35:00,202.487,202.573,202.456,202.572,423999995.0
2005-03-31 21:40:00,202.571,202.608,202.538,202.562,600400002.0
2005-03-31 21:45:00,202.558,202.579,202.479,202.548,557899996.0
2005-03-31 21:50:00,202.556,202.602,202.484,202.596,413599999.0
2005-03-31 21:55:00,202.599,202.655,202.474,202.494,403599999.0
2005-03-31 22:00:00,202.465,202.696,202.462,202.615,889099999.0
2005-03-31 22:05:00,202.617,202.652,202.533,202.611,275299999.0
2005-03-31 22:10:00,202.62,202.658,202.571,202.61,300900000.0
2005-03-31 22:15:00,202.581,202.599,202.538,202.57,538400000.0
2005-03-31 22:20:00,202.578,202.6,202.542,202.578,311500000.0
2005-03-31 22:25:00,202.562,202.653,202.537,202.615,501500000.0
2005-03-31 22:30:00,202.624,202.651,202.539,202.558,677600003.0
2005-03-31 22:35:00,202.564,202.601,202.547,202.576,356400001.0
2005-03-31 22:40:00,202.6,202.628,202.521,202.578,345800002.0
2005-03-31 22:45:00,202.594,202.629,202.555,202.593,415600001.0
2005-03-31 22:50:00,202.559,202.621,202.553,202.587,373599998.0
2005-03-31 22:55:00,202.581,202.64,202.538,202.561,380000000.0
2005-03-31 23:00:00,202.567,202.597,202.473,202.501,263900002.0
2005-03-31 23:05:00,202.478,202.541,202.42,202.49,220200001.0
2005-03-31 23:10:00,202.487,202.49,202.428,202.453,356299999.0
2005-03-31 23:15:00,202.428,202.45,202.315,202.323,190300000.0
2005-03-31 23:20:00,202.326,202.378,202.27,202.354,252700001.0
2005-03-31 23:25:00,202.372,202.444,202.331,202.419,280599999.0
2005-03-31 23:30:00,202.451,202.49,202.378,202.478,223400000.0
2005-03-31 23:35:00,202.473,202.558,202.457,202.541,190599998.0
2005-03-31 23:40:00,202.525,202.556,202.496,202.548,257600000.0
2005-03-31 23:45:00,202.552,202.552,202.476,202.513,247100002.0
2005-03-31 23:50:00,202.509,202.515,202.449,202.49,310300000.0
2005-03-31 23:55:00,202.494,202.546,202.454,202.508,270700001.0
2005-04-01 00:00:00,202.516,202.544,202.436,202.463,259000002.0
2005-04-01 00:05:00,202.479,202.525,202.444,202.46,305699998.0
2005-04-01 00:10:00,202.454,202.505,202.34,202.422,283500001.0
2005-04-01 00:15:00,202.446,202.485,202.38,202.415,318599998.0
2005-04-01 00:20:00,202.43,202.545,202.403,202.478,305399998.0
2005-04-01 00:25:00,202.48,202.495,202.443,202.45,297799999.0
2005-04-01 00:30:00,202.474,202.49,202.388,202.448,200000000.0
2005-04-01 00:35:00,202.448,202.471,202.361,202.426,216700001.0
2005-04-01 00:40:00,202.424,202.532,202.398,202.53,238499999.0
2005-04-01 00:45:00,202.542,202.559,202.451,202.482,278700000.0
2005-04-01 00:50:00,202.504,202.516,202.438,202.493,189199999.0
2005-04-01 00:55:00,202.512,202.512,202.432,202.432,300600001.0
2005-04-01 01:00:00,202.428,202.439,202.372,202.407,321900000.0
2005-04-01 01:05:00,202.384,202.419,202.367,202.383,248099999.0
2005-04-01 01:10:00,202.368,202.451,202.368,202.376,257199999.0
2005-04-01 01:15:00,202.392,202.433,202.362,202.41,287600001.0
2005-04-01 01:20:00,202.417,202.417,202.318,202.352,234100000.0
2005-04-01 01:25:00,202.324,202.395,202.26,202.289,297500001.0
2005-04-01 01:30:00,202.284,202.348,202.263,202.289,204099999.0
2005-04-01 01:35:00,202.297,202.406,202.297,202.336,199300000.0
2005-04-01 01:40:00,202.33,202.459,202.31,202.419,240500001.0
2005-04-01 01:45:00,202.428,202.601,202.417,202.501,252100000.0
2005-04-01 01:50:00,202.468,202.819,202.468,202.746,291200000.0
2005-04-01 01:55:00,202.729,202.729,202.396,202.417,229400001.0
2005-04-01 02:00:00,202.44,202.601,202.415,202.542,239699999.0
2005-04-01 02:05:00,202.537,202.581,202.449,202.475,220000001.0
2005-04-01 02:10:00,202.499,202.66,202.455,202.634,361100002.0
2005-04-01 02:15:00,202.665,202.732,202.626,202.695,264500001.0
2005-04-01 02:20:00,202.645,202.741,202.643,202.712,172500000.0
2005-04-01 02:25:00,202.687,202.698,202.632,202.655,309299999.0
2005-04-01 02:30:00,202.63,202.684,202.607,202.655,350600000.0
2005-04-01 02:35:00,202.657,202.735,202.641,202.665,363699997.0
2005-04-01 02:40:00,202.677,202.691,202.595,202.675,230400001.0
2005-04-01 02:45:00,202.676,202.709,202.583,202.673,214599999.0
2005-04-01 02:50:00,202.699,202.805,202.655,202.805,263600001.0
2005-04-01 02:55:00,202.778,202.822,202.655,202.677,214900000.0
2005-04-01 03:00:00,202.678,202.705,202.612,202.675,302300001.0
2005-04-01 03:05:00,202.626,202.684,202.549,202.583,232099999.0
2005-04-01 03:10:00,202.58,202.598,202.493,202.498,279400000.0
2005-04-01 03:15:00,202.549,202.574,202.479,202.548,230800000.0
2005-04-01 03:20:00,202.546,202.577,202.471,202.529,272999999.0
2005-04-01 03:25:00,202.536,202.595,202.508,202.55,242100000.0
2005-04-01 03:30:00,202.543,202.709,202.537,202.676,224000000.0
2005-04-01 03:35:00,202.678,202.763,202.644,202.726,267800000.0
2005-04-01 03:40:00,202.658,202.69,202.595,202.629,282400000.0
2005-04-01 03:45:00,202.599,202.637,202.555,202.578,254500000.0
2005-04-01 03:50:00,202.564,202.607,202.527,202.595,290299999.0
2005-04-01 03:55:00,202.583,202.61,202.558,202.575,248900002.0
2005-04-01 04:00:00,202.607,202.649,202.576,202.642,287799999.0
2005-04-01 04:05:00,202.668,202.718,202.643,202.679,396000001.0
2005-04-01 04:10:00,202.657,202.705,202.639,202.693,248100001.0
2005-04-01 04:15:00,202.698,202.739,202.672,202.697,235999999.0
2005-04-01 04:20:00,202.691,202.7,202.645,202.668,284700000.0
2005-04-01 04:25:00,202.667,202.699,202.625,202.673,231500000.0
2005-04-01 04:30:00,202.648,202.689,202.582,202.592,232600001.0
2005-04-01 04:35:00,202.636,202.687,202.587,202.655,157200001.0
2005-04-01 04:40:00,202.63,202.658,202.574,202.609,220600000.0
2005-04-01 04:45:00,202.618,202.671,202.583,202.627,286699999.0
2005-04-01 04:50:00,202.568,202.642,202.568,202.62,288700000.0
2005-04-01 04:55:00,202.622,202.663,202.591,202.608,219500000.0
2005-04-01 05:00:00,202.621,202.656,202.597,202.621,239600002.0
2005-04-01 05:05:00,202.638,202.683,202.595,202.672,240000001.0
2005-04-01 05:10:00,202.651,202.682,202.612,202.672,298600000.0
2005-04-01 05:15:00,202.676,202.74,202.648,202.698,271599999.0
2005-04-01 05:20:00,202.709,202.755,202.664,202.747,229300000.0
2005-04-01 05:25:00,202.76,202.786,202.655,202.668,317000001.0
2005-04-01 05:30:00,202.683,202.688,202.608,202.688,314900002.0
2005-04-01 05:35:00,202.669,202.748,202.655,202.701,311100001.0
2005-04-01 05:40:00,202.699,202.734,202.615,202.671,221100001.0
2005-04-01 05:45:00,202.643,202.703,202.635,202.7,240100000.0
2005-04-01 05:50:00,202.706,202.782,202.697,202.757,337600002.0
2005-04-01 05:55:00,202.759,202.773,202.702,202.719,209400000.0
2005-04-01 06:00:00,202.743,202.773,202.698,202.746,229199998.0
2005-04-01 06:05:00,202.719,202.749,202.684,202.72,247999999.0
2005-04-01 06:10:00,202.714,202.78,202.667,202.667,299599999.0
2005-04-01 06:15:00,202.652,202.697,202.637,202.672,189700000.0
2005-04-01 06:20:00,202.681,202.719,202.662,202.68,240800000.0
2005-04-01 06:25:00,202.657,202.736,202.657,202.712,243600001.0
2005-04-01 06:30:00,202.688,202.796,202.686,202.796,228800001.0
2005-04-01 06:35:00,202.797,202.799,202.692,202.719,259499997.0
2005-04-01 06:40:00,202.728,202.816,202.728,202.795,296599999.0
2005-04-01 06:45:00,202.777,202.809,202.702,202.754,266999999.0
2005-04-01 06:50:00,202.767,202.785,202.658,202.698,316299999.0
2005-04-01 06:55:00,202.684,202.711,202.628,202.658,278700000.0
2005-04-01 07:00:00,202.654,202.661,202.581,202.592,232700001.0
2005-04-01 07:05:00,202.611,202.66,202.573,202.642,263400002.0
2005-04-01 07:10:00,202.603,202.772,202.603,202.758,277600000.0
2005-04-01 07:15:00,202.757,202.794,202.69,202.769,326700005.0
2005-04-01 07:20:00,202.736,202.761,202.684,202.74,205300000.0
2005-04-01 07:25:00,202.688,202.783,202.685,202.783,311399999.0
2005-04-01 07:30:00,202.777,202.789,202.718,202.75,201999999.0
2005-04-01 07:35:00,202.764,202.777,202.663,202.744,175900000.0
2005-04-01 07:40:00,202.742,202.828,202.704,202.796,265000001.0
2005-04-01 07:45:00,202.814,202.816,202.737,202.768,229500003.0
2005-04-01 07:50:00,202.752,202.812,202.739,202.8,265999999.0
2005-04-01 07:55:00,202.828,202.911,202.819,202.85,262600000.0
2005-04-01 08:00:00,202.882,202.933,202.715,202.715,234200000.0
2005-04-01 08:05:00,202.723,202.795,202.684,202.684,214800001.0
2005-04-01 08:10:00,202.712,202.865,202.704,202.807,219299998.0
2005-04-01 08:15:00,202.778,202.887,202.767,202.875,211900000.0
2005-04-01 08:20:00,202.887,202.894,202.788,202.858,250400001.0
2005-04-01 08:25:00,202.839,202.935,202.802,202.87,279300000.0
2005-04-01 08:30:00,202.852,202.895,202.8,202.843,297200000.0
2005-04-01 08:35:00,202.809,202.876,202.76,202.833,254999999.0
2005-04-01 08:40:00,202.836,202.987,202.834,202.961,247700001.0
2005-04-01 08:45:00,202.955,202.962,202.892,202.95,318499999.0
2005-04-01 08:50:00,202.947,202.959,202.769,202.837,212000000.0
2005-04-01 08:55:00,202.85,202.906,202.829,202.853,271600000.0
2005-04-01 09:00:00,202.866,202.884,202.803,202.815,260799999.0
2005-04-01 09:05:00,202.813,202.844,202.702,202.745,281400002.0
2005-04-01 09:10:00,202.775,202.785,202.698,202.733,276199999.0
2005-04-01 09:15:00,202.781,202.828,202.732,202.778,261000001.0
2005-04-01 09:20:00,202.819,202.819,202.75,202.78,290400000.0
2005-04-01 09:25:00,202.784,202.839,202.765,202.779,247100000.0
2005-04-01 09:30:00,202.799,202.799,202.6,202.608,316500000.0
2005-04-01 09:35:00,202.613,202.696,202.612,202.626,251100001.0
2005-04-01 09:40:00,202.638,202.641,202.387,202.401,261700000.0
2005-04-01 09:45:00,202.388,202.43,202.358,202.415,239500000.0
2005-04-01 09:50:00,202.427,202.468,202.403,202.45,246299999.0
2005-04-01 09:55:00,202.453,202.518,202.411,202.508,269300002.0
2005-04-01 10:00:00,202.48,202.507,202.397,202.436,265199999.0
2005-04-01 10:05:00,202.44,202.446,202.377,202.391,241299999.0
2005-04-01 10:10:00,202.398,202.449,202.352,202.391,189000000.0
2005-04-01 10:15:00,202.396,202.462,202.365,202.41,265200001.0
2005-04-01 10:20:00,202.423,202.425,202.307,202.329,242900000.0
2005-04-01 10:25:00,202.318,202.367,202.315,202.345,289600002.0
2005-04-01 10:30:00,202.377,202.391,202.302,202.338,280700001.0
2005-04-01 10:35:00,202.371,202.379,202.306,202.306,275800001.0
2005-04-01 10:40:00,202.286,202.307,202.237,202.28,325799999.0
2005-04-01 10:45:00,202.31,202.325,202.235,202.303,312500001.0
2005-04-01 10:50:00,202.286,202.391,202.278,202.369,213100002.0
2005-04-01 10:55:00,202.323,202.347,202.191,202.191,246400001.0
2005-04-01 11:00:00,202.215,202.225,202.106,202.163,274200001.0
2005-04-01 11:05:00,202.157,202.173,202.077,202.124,255400001.0
2005-04-01 11:10:00,202.147,202.181,202.067,202.067,253500000.0
2005-04-01 11:15:00,202.038,202.141,202.032,202.13,295300001.0
2005-04-01 11:20:00,202.149,202.191,202.114,202.168,277099999.0
2005-04-01 11:25:00,202.165,202.235,202.144,202.21,294099999.0
2005-04-01 11:30:00,202.223,202.239,202.153,202.234,275899999.0
2005-04-01 11:35:00,202.208,202.342,202.159,202.342,241700000.0
2005-04-01 11:40:00,202.363,202.412,202.313,202.357,297499999.0
2005-04-01 11:45:00,202.345,202.409,202.314,202.398,313200000.0
2005-04-01 11:50:00,202.37,202.459,202.307,202.459,267700003.0
2005-04-01 11:55:00,202.485,202.497,202.332,202.34,273800000.0
2005-04-01 12:00:00,202.355,202.486,202.325,202.486,269899998.0
2005-04-01 12:05:00,202.49,202.508,202.424,202.454,321600002.0
2005-04-01 12:10:00,202.464,202.472,202.379,202.399,181199999.0
2005-04-01 12:15:00,202.415,202.44,202.342,202.424,200700001.0
2005-04-01 12:20:00,202.435,202.456,202.38,202.456,265400000.0
2005-04-01 12:25:00,202.42,202.499,202.364,202.46,382399999.0
2005-04-01 12:30:00,202.443,202.481,202.375,202.438,236600000.0
2005-04-01 12:35:00,202.438,202.453,202.345,202.367,296300000.0
2005-04-01 12:40:00,202.369,202.376,202.271,202.271,254300000.0
2005-04-01 12:45:00,202.262,202.279,202.18,202.209,227599999.0
2005-04-01 12:50:00,202.229,202.307,202.209,202.287,225999999.0
2005-04-01 12:55:00,202.284,202.372,202.263,202.367,248200000.0
2005-04-01 13:00:00,202.343,202.395,202.306,202.347,333100001.0
2005-04-01 13:05:00,202.336,202.424,202.31,202.365,308000000.0
2005-04-01 13:10:00,202.357,202.392,202.325,202.345,273499999.0
2005-04-01 13:15:00,202.364,202.383,202.302,202.308,296300000.0
2005-04-01 13:20:00,202.357,202.357,202.28,202.294,260700000.0
2005-04-01 13:25:00,202.318,202.336,202.263,202.307,340000001.0
2005-04-01 13:30:00,202.271,202.289,202.21,202.273,311000001.0
2005-04-01 13:35:00,202.26,202.326,202.225,202.291,275900000.0
2005-04-01 13:40:00,202.234,202.393,202.234,202.393,233099999.0
2005-04-01 13:45:00,202.363,202.382,202.196,202.211,201000000.0
2005-04-01 13:50:00,202.222,202.259,202.187,202.259,246300000.0
2005-04-01 13:55:00,202.249,202.337,202.237,202.336,261300000.0
2005-04-01 14:00:00,202.308,202.401,202.305,202.387,248300000.0
2005-04-01 14:05:00,202.381,202.498,202.381,202.418,246800001.0
2005-04-01 14:10:00,202.398,202.463,202.388,202.463,319100000.0
2005-04-01 14:15:00,202.469,202.558,202.431,202.531,247999999.0
2005-04-01 14:20:00,202.536,202.545,202.426,202.451,205500000.0
2005-04-01 14:25:00,202.435,202.469,202.394,202.456,226400000.0
2005-04-01 14:30:00,202.45,202.509,202.411,202.446,228599999.0
2005-04-01 14:35:00,202.373,202.462,202.364,202.442,227599999.0
2005-04-01 14:40:00,202.423,202.452,202.337,202.405,233399999.0
2005-04-01 14:45:00,202.395,202.424,202.288,202.373,244299999.0
2005-04-01 14:50:00,202.37,202.399,202.309,202.376,337400002.0
2005-04-01 14:55:00,202.388,202.412,202.292,202.371,260899998.0
2005-04-01 15:00:00,202.399,202.399,202.275,202.295,195500000.0
2005-04-01 15:05:00,202.287,202.423,202.269,202.423,242100000.0
2005-04-01 15:10:00,202.411,202.459,202.258,202.298,276500000.0
2005-04-01 15:15:00,202.288,202.338,202.218,202.296,193800000.0
2005-04-01 15:20:00,202.31,202.375,202.279,202.321,231700000.0
2005-04-01 15:25:00,202.325,202.52,202.256,202.474,263800001.0
2005-04-01 15:30:00,202.587,202.637,202.403,202.537,321699998.0
2005-04-01 15:35:00,202.493,202.803,202.452,202.789,273800000.0
2005-04-01 15:40:00,202.827,202.847,202.6,202.6,222799999.0
2005-04-01 15:45:00,202.602,202.71,202.575,202.649,306900001.0
2005-04-01 15:50:00,202.672,202.684,202.565,202.647,260000000.0
2005-04-01 15:55:00,202.64,202.71,202.584,202.633,226000000.0
2005-04-01 16:00:00,202.65,202.658,202.536,202.571,231299999.0
2005-04-01 16:05:00,202.57,202.618,202.511,202.511,243700001.0
2005-04-01 16:10:00,202.468,202.537,202.43,202.458,293700001.0
2005-04-01 16:15:00,202.421,202.49,202.351,202.451,210000000.0
2005-04-01 16:20:00,202.405,202.432,202.215,202.315,218599999.0
2005-04-01 16:25:00,202.334,202.383,202.254,202.274,323400003.0
2005-04-01 16:30:00,202.248,202.419,202.248,202.398,263000001.0
2005-04-01 16:35:00,202.368,202.442,202.354,202.429,241300000.0
2005-04-01 16:40:00,202.418,202.563,202.418,202.533,277399999.0
2005-04-01 16:45:00,202.513,202.563,202.427,202.44,224900001.0
2005-04-01 16:50:00,202.403,202.471,202.351,202.415,284400000.0
2005-04-01 16:55:00,202.42,202.636,202.361,202.635,238000000.0
2005-04-01 17:00:00,202.657,202.67,202.282,202.379,302100001.0
2005-04-01 17:05:00,202.387,202.419,202.16,202.199,265200001.0
2005-04-01 17:10:00,202.178,202.295,202.126,202.15,287800001.0
2005-04-01 17:15:00,202.147,202.152,202.003,202.056,269200000.0
2005-04-01 17:20:00,202.088,202.166,202.007,202.081,360200002.0
2005-04-01 17:25:00,202.078,202.178,201.961,202.004,220800001.0
2005-04-01 17:30:00,201.985,202.386,201.985,202.354,255800001.0
2005-04-01 17:35:00,202.338,202.367,202.1,202.212,305300001.0
2005-04-01 17:40:00,202.205,202.367,202.157,202.247,275900000.0
2005-04-01 17:45:00,202.277,202.29,202.152,202.217,273000001.0
2005-04-01 17:50:00,202.198,202.327,202.18,202.236,253199999.0
2005-04-01 17:55:00,202.233,202.34,202.224,202.258,287200001.0
2005-04-01 18:00:00,202.28,202.285,202.178,202.197,2625200000.0
2005-04-01 18:05:00,202.207,202.31,202.14,202.26,3245300001.0
2005-04-01 18:10:00,202.262,202.34,202.215,202.288,2280400002.0
2005-04-01 18:15:00,202.287,202.336,202.211,202.305,2593300004.0
2005-04-01 18:20:00,202.303,202.357,202.244,202.325,3109299999.0
2005-04-01 18:25:00,202.314,202.39,202.262,202.317,2175199997.0
2005-04-01 18:30:00,202.345,202.356,202.21,202.298,2030199999.0
2005-04-01 18:35:00,202.259,202.373,202.18,202.223,1264499997.0
2005-04-01 18:40:00,202.215,202.25,202.15,202.171,1126099999.0
2005-04-01 18:45:00,202.198,202.254,202.152,202.182,817699997.0
2005-04-01 18:50:00,202.186,202.218,202.139,202.187,1290900001.0
2005-04-01 18:55:00,202.207,202.244,202.066,202.13,1050400006.0
2005-04-01 19:00:00,202.107,202.152,202.065,202.1,785900000.0
2005-04-01 19:05:00,202.101,202.178,202.063,202.144,1360200000.0
2005-04-01 19:10:00,202.141,202.2,202.106,202.108,692700000.0
2005-04-01 19:15:00,202.131,202.192,202.093,202.127,763499999.0
2005-04-01 19:20:00,202.154,202.208,202.091,202.153,877099999.0
2005-04-01 19:25:00,202.181,202.251,202.121,202.121,1155299999.0
2005-04-01 19:30:00,202.16,202.237,202.117,202.157,1230900003.0
2005-04-01 19:35:00,202.175,202.229,202.125,202.125,1144999999.0
2005-04-01 19:40:00,202.204,202.33,202.126,202.217,1053299998.0
2005-04-01 19:45:00,202.25,202.262,202.162,202.189,720400001.0
2005-04-01 19:50:00,202.187,202.212,202.099,202.139,922499999.0
2005-04-01 19:55:00,202.132,202.171,202.115,202.135,909000002.0
2005-04-01 20:00:00,202.142,202.204,202.132,202.169,596799999.0
2005-04-01 20:05:00,202.187,202.241,202.155,202.233,836900003.0
2005-04-01 20:10:00,202.242,202.372,202.222,202.282,1245300001.0
2005-04-01 20:15:00,202.282,202.327,202.218,202.241,963400000.0
2005-04-01 20:20:00,202.256,202.31,202.194,202.2,985499999.0
2005-04-01 20:25:00,202.209,202.362,202.188,202.335,1781900001.0
2005-04-01 20:30:00,202.337,202.433,202.309,202.41,1785500004.0
2005-04-01 20:35:00,202.405,202.409,202.3,202.363,828400000.0
2005-04-01 20:40:00,202.398,202.52,202.367,202.471,1425400000.0
2005-04-01 20:45:00,202.475,202.573,202.427,202.536,1103599998.0
2005-04-01 20:50:00,202.537,202.588,202.464,202.565,945599997.0
2005-04-01 20:55:00,202.561,202.71,202.541,202.7,1595099997.0
2005-04-01 21:00:00,202.698,202.712,202.565,202.598,1321300004.0
2005-04-01 21:05:00,202.606,202.635,202.56,202.602,784400000.0
2005-04-01 21:10:00,202.54,202.661,202.539,202.647,729599997.0
2005-04-01 21:15:00,202.637,202.672,202.577,202.631,927499997.0
2005-04-01 21:20:00,202.628,202.648,202.564,202.648,1068199999.0
2005-04-01 21:25:00,202.654,202.677,202.563,202.585,857000001.0
2005-04-01 21:30:00,202.573,202.619,202.51,202.587,585600000.0
2005-04-01 21:35:00,202.597,202.597,202.471,202.471,371900000.0
2005-04-01 21:40:00,202.473,202.643,202.442,202.597,479500000.0
2005-04-01 21:45:00,202.578,202.626,202.538,202.592,519700003.0
2005-04-01 21:50:00,202.591,202.6,202.511,202.566,371299998.0
2005-04-01 21:55:00,202.572,202.585,202.331,202.331,380399999.0
2005-04-01 22:00:00,202.313,202.429,202.309,202.365,891900002.0
2005-04-01 22:05:00,202.401,202.467,202.372,202.438,284999999.0
2005-04-01 22:10:00,202.431,202.445,202.353,202.367,341900000.0
2005-04-01 22:15:00,202.418,202.448,202.329,202.4,610799999.0
2005-04-01 22:20:00,202.414,202.414,202.315,202.405,409800001.0
2005-04-01 22:25:00,202.336,202.413,202.319,202.35,600099998.0
2005-04-01 22:30:00,202.352,202.383,202.304,202.374,689600003.0
2005-04-01 22:35:00,202.404,202.404,202.32,202.355,291600000.0
2005-04-01 22:40:00,202.361,202.379,202.257,202.273,398799998.0
2005-04-01 22:45:00,202.288,202.303,202.199,202.226,378400000.0
2005-04-01 22:50:00,202.238,202.309,202.212,202.238,348800000.0
2005-04-01 22:55:00,202.183,202.291,202.17,202.258,334500000.0
2005-04-01 23:00:00,202.295,202.32,202.269,202.304,283699999.0
2005-04-01 23:05:00,202.264,202.326,202.255,202.308,272899999.0
2005-04-01 23:10:00,202.281,202.342,202.278,202.336,215300000.0
2005-04-01 23:15:00,202.344,202.345,202.291,202.318,219399999.0
2005-04-01 23:20:00,202.319,202.35,202.265,202.299,263900001.0
2005-04-01 23:25:00,202.308,202.351,202.231,202.263,242700001.0
2005-04-01 23:30:00,202.285,202.353,202.221,202.244,214600001.0
2005-04-01 23:35:00,202.239,202.325,202.228,202.28,201500000.0
2005-04-01 23:40:00,202.266,202.296,202.186,202.275,317800000.0
2005-04-01 23:45:00,202.265,202.366,202.236,202.311,352599999.0
2005-04-01 23:50:00,202.295,202.415,202.259,202.343,185300000.0
2005-04-01 23:55:00,202.358,202.39,202.305,202.356,244600001.0
2005-04-03 23:00:00,202.356,202.382,202.294,202.294,191300000.0
2005-04-03 23:05:00,202.281,202.33,202.273,202.292,277499999.0
2005-04-03 23:10:00,202.292,202.316,202.173,202.242,295200003.0
2005-04-03 23:15:00,202.25,202.28,202.209,202.231,229400000.0
2005-04-03 23:20:00,202.252,202.278,202.229,202.248,270400002.0
2005-04-03 23:25:00,202.244,202.322,202.236,202.25,279700001.0
2005-04-03 23:30:00,202.275,202.296,202.185,202.216,210300000.0
2005-04-03 23:35:00,202.207,202.285,202.173,202.214,199500000.0
2005-04-03 23:40:00,202.214,202.256,202.139,202.204,278500000.0
2005-04-03 23:45:00,202.138,202.204,202.096,202.136,233700001.0
2005-04-03 23:50:00,202.101,202.208,202.074,202.187,235900000.0
2005-04-03 23:55:00,202.157,202.197,202.112,202.156,262100000.0
2005-04-04 00:00:00,202.163,202.285,202.131,202.276,239199999.0
2005-04-04 00:05:00,202.25,202.302,202.22,202.237,331900000.0
2005-04-04 00:10:00,202.233,202.296,202.224,202.241,230000000.0
2005-04-04 00:15:00,202.255,202.273,202.204,202.217,330800002.0
2005-04-04 00:20:00,202.259,202.271,202.213,202.241,280600000.0
2005-04-04 00:25:00,202.22,202.263,202.156,202.207,234500000.0
2005-04-04 00:30:00,202.256,202.282,202.201,202.275,288799999.0
2005-04-04 00:35:00,202.255,202.292,202.237,202.254,294299999.0
2005-04-04 00:40:00,202.254,202.299,202.235,202.277,274700000.0
2005-04-04 00:45:00,202.253,202.291,202.229,202.232,237600000.0
2005-04-04 00:50:00,202.254,202.281,202.201,202.237,327399999.0
2005-04-04 00:55:00,202.242,202.288,202.209,202.239,263100001.0
2005-04-04 01:00:00,202.287,202.287,202.125,202.179,234300000.0
2005-04-04 01:05:00,202.2,202.228,202.129,202.135,208800000.0
2005-04-04 01:10:00,202.172,202.198,202.115,202.115,256900000.0
2005-04-04 01:15:00,202.197,202.237,202.158,202.205,263300000.0
2005-04-04 01:20:00,202.224,202.224,202.12,202.169,242000001.0
2005-04-04 01:25:00,202.135,202.194,202.094,202.137,229500001.0
2005-04-04 01:30:00,202.158,202.24,202.105,202.194,211199999.0
2005-04-04 01:35:00,202.275,202.309,202.208,202.252,234300000.0
2005-04-04 01:40:00,202.238,202.32,202.229,202.262,311499999.0
2005-04-04 01:45:00,202.264,202.342,202.254,202.283,276300000.0
2005-04-04 01:50:00,202.227,202.267,202.109,202.135,285200001.0
2005-04-04 01:55:00,202.135,202.27,202.128,202.215,280800000.0
2005-04-04 02:00:00,202.248,202.379,202.182,202.242,190600000.0
2005-04-04 02:05:00,202.267,202.315,202.189,202.226,275800002.0
2005-04-04 02:10:00,202.228,202.302,202.173,202.233,301200001.0
2005-04-04 02:15:00,202.245,202.271,202.196,202.236,219599998.0
2005-04-04 02:20:00,202.261,202.352,202.189,202.217,185600002.0
2005-04-04 02:25:00,202.224,202.243,202.126,202.136,315099998.0
2005-04-04 02:30:00,202.148,202.264,202.125,202.144,210200001.0
2005-04-04 02:35:00,202.161,202.327,202.128,202.222,278100000.0
2005-04-04 02:40:00,202.21,202.32,202.197,202.263,274300001.0
2005-04-04 02:45:00,202.261,202.286,202.174,202.246,220800000.0
2005-04-04 02:50:00,202.208,202.385,202.2,202.385,228499998.0
2005-04-04 02:55:00,202.347,202.384,202.205,202.255,250800001.0
2005-04-04 03:00:00,202.28,202.358,202.259,202.285,318599998.0
2005-04-04 03:05:00,202.327,202.347,202.254,202.307,263899998.0
2005-04-04 03:10:00,202.302,202.362,202.239,202.247,225800000.0
2005-04-04 03:15:00,202.28,202.302,202.173,202.261,266300000.0
2005-04-04 03:20:00,202.236,202.307,202.217,202.272,334999999.0
2005-04-04 03:25:00,202.25,202.362,202.243,202.318,235000000.0
2005-04-04 03:30:00,202.324,202.354,202.273,202.337,215000001.0
2005-04-04 03:35:00,202.349,202.395,202.279,202.395,320600002.0
2005-04-04 03:40:00,202.341,202.396,202.326,202.388,253600000.0
2005-04-04 03:45:00,202.377,202.433,202.329,202.432,286799998.0
2005-04-04 03:50:00,202.421,202.452,202.343,202.355,290199998.0
2005-04-04 03:55:00,202.371,202.465,202.34,202.444,242900000.0
2005-04-04 04:00:00,202.443,202.49,202.386,202.386,228200000.0
2005-04-04 04:05:00,202.393,202.485,202.361,202.46,327200002.0
2005-04-04 04:10:00,202.448,202.487,202.384,202.432,342100002.0
2005-04-04 04:15:00,202.455,202.455,202.357,202.433,245299999.0
2005-04-04 04:20:00,202.428,202.462,202.356,202.366,391500000.0
2005-04-04 04:25:00,202.321,202.375,202.299,202.327,212300000.0
2005-04-04 04:30:00,202.323,202.387,202.237,202.316,244800000.0
2005-04-04 04:35:00,202.283,202.32,202.206,202.227,241500001.0
2005-04-04 04:40:00,202.235,202.32,202.193,202.224,182499999.0
2005-04-04 04:45:00,202.263,202.336,202.248,202.292,238100001.0
2005-04-04 04:50:00,202.319,202.329,202.197,202.25,224100000.0
2005-04-04 04:55:00,202.246,202.279,202.204,202.205,326500000.0
2005-04-04 05:00:00,202.2,202.302,202.174,202.283,261000000.0
2005-04-04 05:05:00,202.303,202.303,202.158,202.236,264100000.0
2005-04-04 05:10:00,202.264,202.296,202.181,202.266,317700003.0
2005-04-04 05:15:00,202.278,202.286,202.217,202.244,223100001.0
2005-04-04 05:20:00,202.251,202.294,202.183,202.213,270000000.0
2005-04-04 05:25:00,202.237,202.295,202.196,202.276,324200000.0
2005-04-04 05:30:00,202.302,202.338,202.243,202.29,234000000.0
2005-04-04 05:35:00,202.255,202.33,202.185,202.27,261800002.0
2005-04-04 05:40:00,202.212,202.364,202.212,202.305,236900000.0
2005-04-04 05:45:00,202.342,202.362,202.228,202.333,264499997.0
2005-04-04 05:50:00,202.32,202.359,202.245,202.347,285300000.0
2005-04-04 05:55:00,202.335,202.359,202.256,202.281,222099999.0
2005-04-04 06:00:00,202.277,202.31,202.199,202.291,276700001.0
2005-04-04 06:05:00,202.271,202.368,202.252,202.354,280900002.0
2005-04-04 06:10:00,202.322,202.368,202.27,202.27,234100001.0
2005-04-04 06:15:00,202.372,202.372,202.223,202.28,253099999.0
2005-04-04 06:20:00,202.295,202.333,202.248,202.312,286700001.0
2005-04-04 06:25:00,202.282,202.338,202.209,202.265,308300001.0
2005-04-04 06:30:00,202.211,202.273,202.202,202.259,289100001.0
2005-04-04 06:35:00,202.245,202.276,202.216,202.24,239399998.0
2005-04-04 06:40:00,202.228,202.305,202.202,202.233,354100000.0
2005-04-04 06:45:00,202.238,202.281,202.195,202.26,294100001.0
2005-04-04 06:50:00,202.244,202.277,202.211,202.211,241700001.0
2005-04-04 06:55:00,202.242,202.324,202.226,202.308,231299999.0
2005-04-04 07:00:00,202.317,202.355,202.225,202.289,263300000.0
2005-04-04 07:05:00,202.281,202.355,202.264,202.296,239900002.0
2005-04-04 07:10:00,202.341,202.365,202.274,202.317,262199999.0
2005-04-04 07:15:00,202.304,202.362,202.273,202.329,200300000.0
2005-04-04 07:20:00,202.335,202.347,202.272,202.294,172800000.0
2005-04-04 07:25:00,202.28,202.31,202.235,202.276,282700000.0
2005-04-04 07:30:00,202.286,202.335,202.253,202.32,219100000.0
2005-04-04 07:35:00,202.32,202.334,202.245,202.286,299200001.0
2005-04-04 07:40:00,202.302,202.357,202.244,202.27,228599997.0
2005-04-04 07:45:00,202.261,202.332,202.252,202.301,215300001.0
2005-04-04 07:50:00,202.293,202.38,202.26,202.315,340300000.0
2005-04-04 07:55:00,202.279,202.38,202.241,202.321,303200001.0
2005-04-04 08:00:00,202.36,202.407,202.321,202.358,263200002.0
2005-04-04 08:05:00,202.331,202.382,202.236,202.331,148300000.0
2005-04-04 08:10:00,202.375,202.405,202.319,202.36,213200000.0
2005-04-04 08:15:00,202.354,202.401,202.305,202.332,252500001.0
2005-04-04 08:20:00,202.301,202.497,202.28,202.378,257300001.0
2005-04-04 08:25:00,202.373,202.424,202.301,202.37,297299999.0
2005-04-04 08:30:00,202.388,202.485,202.328,202.467,354200003.0
2005-04-04 08:35:00,202.424,202.479,202.378,202.412,308400000.0
2005-04-04 08:40:00,202.435,202.485,202.362,202.374,254200002.0
2005-04-04 08:45:00,202.364,202.454,202.364,202.431,235900000.0
2005-04-04 08:50:00,202.353,202.442,202.325,202.426,259100000.0
2005-04-04 08:55:00,202.417,202.48,202.399,202.448,249000001.0
2005-04-04 09:00:00,202.449,202.508,202.397,202.448,241399999.0
2005-04-04 09:05:00,202.491,202.491,202.407,202.436,231400000.0
2005-04-04 09:10:00,202.483,202.51,202.447,202.461,211600000.0
2005-04-04 09:15:00,202.485,202.551,202.448,202.551,256800000.0
2005-04-04 09:20:00,202.505,202.578,202.489,202.558,253399999.0
2005-04-04 09:25:00,202.561,202.561,202.472,202.53,286599999.0
2005-04-04 09:30:00,202.519,202.592,202.516,202.582,234000000.0
2005-04-04 09:35:00,202.572,202.593,202.523,202.539,330600001.0
2005-04-04 09:40:00,202.548,202.72,202.545,202.599,236100000.0
2005-04-04 09:45:00,202.589,202.589,202.428,202.548,246400001.0
2005-04-04 09:50:00,202.559,202.58,202.399,202.48,310500002.0
2005-04-04 09:55:00,202.473,202.554,202.221,202.26,270400000.0
2005-04-04 10:00:00,202.291,202.475,202.227,202.433,294100000.0
2005-04-04 10:05:00,202.469,202.471,202.357,202.365,258300000.0
2005-04-04 10:10:00,202.371,202.43,202.311,202.365,227399999.0
2005-04-04 10:15:00,202.363,202.41,202.254,202.289,276400001.0
2005-04-04 10:20:00,202.315,202.372,202.262,202.32,253800001.0
2005-04-04 10:25:00,202.339,202.353,202.278,202.324,303099999.0
2005-04-04 10:30:00,202.309,202.348,202.262,202.285,272299999.0
2005-04-04 10:35:00,202.264,202.293,202.212,202.231,215900000.0
2005-04-04 10:40:00,202.229,202.268,202.155,202.257,243400000.0
2005-04-04 10:45:00,202.265,202.267,202.153,202.184,217600000.0
2005-04-04 10:50:00,202.158,202.196,202.103,202.174,224899999.0
2005-04-04 10:55:00,202.2,202.261,202.121,202.22,275600001.0
2005-04-04 11:00:00,202.203,202.303,202.181,202.202,226000000.0
2005-04-04 11:05:00,202.225,202.298,202.198,202.277,267000000.0
2005-04-04 11:10:00,202.27,202.423,202.239,202.409,267300001.0
2005-04-04 11:15:00,202.407,202.55,202.372,202.503,314200002.0
2005-04-04 11:20:00,202.476,202.609,202.471,202.609,277900002.0
2005-04-04 11:25:00,202.594,202.597,202.456,202.487,234500000.0
2005-04-04 11:30:00,202.522,202.668,202.52,202.657,288700003.0
2005-04-04 11:35:00,202.626,202.747,202.617,202.679,261700000.0
2005-04-04 11:40:00,202.637,202.698,202.584,202.625,240400000.0
2005-04-04 11:45:00,202.609,202.685,202.586,202.657,261600000.0
2005-04-04 11:50:00,202.684,202.692,202.545,202.546,265400001.0
2005-04-04 11:55:00,202.567,202.788,202.522,202.786,184800002.0
2005-04-04 12:00:00,202.787,202.845,202.715,202.797,214500001.0
2005-04-04 12:05:00,202.781,202.796,202.709,202.709,316000002.0
2005-04-04 12:10:00,202.717,202.729,202.638,202.652,258300000.0
2005-04-04 12:15:00,202.635,202.709,202.621,202.696,256099999.0
2005-04-04 12:20:00,202.664,202.702,202.617,202.675,221900000.0
2005-04-04 12:25:00,202.65,202.709,202.619,202.687,263499997.0
2005-04-04 12:30:00,202.649,202.702,202.621,202.67,259800001.0
2005-04-04 12:35:00,202.683,202.698,202.585,202.689,274800000.0
2005-04-04 12:40:00,202.697,202.754,202.642,202.649,231900000.0
2005-04-04 12:45:00,202.664,202.689,202.621,202.66,346900001.0
2005-04-04 12:50:00,202.686,202.718,202.659,202.695,212600000.0
2005-04-04 12:55:00,202.697,202.712,202.615,202.642,326200001.0
2005-04-04 13:00:00,202.666,202.711,202.626,202.684,242700000.0
2005-04-04 13:05:00,202.712,202.712,202.578,202.619,240899998.0
2005-04-04 13:10:00,202.603,202.702,202.601,202.67,229300000.0
2005-04-04 13:15:00,202.628,202.688,202.585,202.614,263899999.0
2005-04-04 13:20:00,202.634,202.665,202.538,202.571,322799999.0
2005-04-04 13:25:00,202.558,202.625,202.478,202.541,335200000.0
2005-04-04 13:30:00,202.567,202.604,202.522,202.568,298600000.0
2005-04-04 13:35:00,202.545,202.595,202.524,202.548,273100003.0
2005-04-04 13:40:00,202.527,202.587,202.51,202.559,287600001.0
2005-04-04 13:45:00,202.526,202.615,202.526,202.58,307400000.0
2005-04-04 13:50:00,202.583,202.593,202.515,202.528,266100001.0
2005-04-04 13:55:00,202.518,202.625,202.504,202.597,269300000.0
2005-04-04 14:00:00,202.617,202.685,202.59,202.655,217299999.0
2005-04-04 14:05:00,202.666,202.674,202.612,202.624,325900000.0
2005-04-04 14:10:00,202.609,202.62,202.542,202.588,283700002.0
2005-04-04 14:15:00,202.573,202.58,202.451,202.455,281299999.0
2005-04-04 14:20:00,202.451,202.59,202.445,202.569,271200001.0
2005-04-04 14:25:00,202.58,202.669,202.573,202.642,248900000.0
2005-04-04 14:30:00,202.605,202.7,202.605,202.649,253199999.0
2005-04-04 14:35:00,202.631,202.661,202.602,202.624,208799999.0
2005-04-04 14:40:00,202.623,202.684,202.592,202.632,291499999.0
2005-04-04 14:45:00,202.601,202.629,202.545,202.564,199000000.0
2005-04-04 14:50:00,202.59,202.679,202.554,202.656,302400000.0
2005-04-04 14:55:00,202.659,202.763,202.614,202.685,262000002.0
2005-04-04 15:00:00,202.65,202.699,202.596,202.671,247600000.0
2005-04-04 15:05:00,202.655,202.661,202.486,202.534,197200000.0
2005-04-04 15:10:00,202.547,202.569,202.492,202.535,269000001.0
2005-04-04 15:15:00,202.523,202.592,202.47,202.536,186200001.0
2005-04-04 15:20:00,202.539,202.609,202.491,202.529,219999999.0
2005-04-04 15:25:00,202.543,202.649,202.515,202.602,238999999.0
2005-04-04 15:30:00,202.585,202.681,202.57,202.667,284499998.0
2005-04-04 15:35:00,202.685,202.81,202.664,202.765,231500000.0
2005-04-04 15:40:00,202.777,202.8,202.698,202.781,312600002.0
2005-04-04 15:45:00,202.77,202.923,202.77,202.904,311000000.0
2005-04-04 15:50:00,202.881,202.911,202.818,202.883,297599996.0
2005-04-04 15:55:00,202.868,202.922,202.815,202.815,276200000.0
2005-04-04 16:00:00,202.804,202.896,202.794,202.872,276299999.0
2005-04-04 16:05:00,202.88,202.911,202.843,202.911,186000000.0
2005-04-04 16:10:00,202.875,202.986,202.861,202.891,270200000.0
2005-04-04 16:15:00,202.878,202.986,202.865,202.95,274800000.0
2005-04-04 16:20:00,202.957,203.015,202.84,202.845,289800001.0
2005-04-04 16:25:00,202.828,202.855,202.791,202.836,234100000.0
2005-04-04 16:30:00,202.83,202.853,202.77,202.786,240400001.0
2005-04-04 16:35:00,202.786,202.919,202.749,202.885,269500001.0
2005-04-04 16:40:00,202.871,202.91,202.77,202.77,280899999.0
2005-04-04 16:45:00,202.756,202.87,202.756,202.833,240900001.0
2005-04-04 16:50:00,202.872,202.9,202.808,202.825,317899997.0
2005-04-04 16:55:00,202.797,202.832,202.738,202.751,249900001.0
2005-04-04 17:00:00,202.756,202.922,202.742,202.887,326500000.0
2005-04-04 17:05:00,202.883,202.913,202.844,202.913,258000001.0
2005-04-04 17:10:00,202.897,202.913,202.801,202.824,261899999.0
2005-04-04 17:15:00,202.842,202.842,202.753,202.781,314999998.0
2005-04-04 17:20:00,202.768,202.89,202.749,202.89,246200000.0
2005-04-04 17:25:00,202.853,202.891,202.81,202.837,277699998.0
2005-04-04 17:30:00,202.778,202.828,202.732,202.752,246300001.0
2005-04-04 17:35:00,202.721,202.84,202.711,202.84,301100000.0
2005-04-04 17:40:00,202.82,202.844,202.769,202.816,233800001.0
2005-04-04 17:45:00,202.804,202.826,202.749,202.783,172300000.0
2005-04-04 17:50:00,202.78,202.784,202.715,202.74,232199999.0
2005-04-04 17:55:00,202.762,202.789,202.71,202.743,296300001.0
2005-04-04 18:00:00,202.775,202.857,202.729,202.813,2286799997.0
2005-04-04 18:05:00,202.835,202.859,202.778,202.828,3453300008.0
2005-04-04 18:10:00,202.827,202.855,202.771,202.855,2186399995.0
2005-04-04 18:15:00,202.848,202.923,202.809,202.901,2363199995.0
2005-04-04 18:20:00,202.905,202.923,202.835,202.853,2942100005.0
2005-04-04 18:25:00,202.862,202.902,202.817,202.84,2067700004.0
2005-04-04 18:30:00,202.837,202.933,202.81,202.875,2096299996.0
2005-04-04 18:35:00,202.873,202.916,202.835,202.87,1258200000.0
2005-04-04 18:40:00,202.871,202.895,202.793,202.815,1468000004.0
2005-04-04 18:45:00,202.825,202.946,202.825,202.894,893399997.0
2005-04-04 18:50:00,202.887,202.935,202.834,202.895,1285399999.0
2005-04-04 18:55:00,202.907,202.964,202.884,202.923,1055600000.0
2005-04-04 19:00:00,202.907,202.971,202.892,202.928,732100001.0
2005-04-04 19:05:00,202.927,202.927,202.833,202.844,1384899996.0
2005-04-04 19:10:00,202.856,202.929,202.827,202.866,765000003.0
2005-04-04 19:15:00,202.912,202.95,202.838,202.88,772300005.0
2005-04-04 19:20:00,202.883,202.96,202.807,202.921,1003200000.0
2005-04-04 19:25:00,202.959,202.97,202.866,202.883,1331099999.0
2005-04-04 19:30:00,202.968,202.97,202.856,202.935,1304299998.0
2005-04-04 19:35:00,202.937,202.948,202.877,202.911,1015600002.0
2005-04-04 19:40:00,202.909,203.023,202.903,203.007,1105999995.0
2005-04-04 19:45:00,202.966,203.03,202.928,202.952,787600002.0
2005-04-04 19:50:00,202.964,203.028,202.96,203.015,757100001.0
2005-04-04 19:55:00,202.994,203.074,202.955,202.992,956800002.0
2005-04-04 20:00:00,203.005,203.028,202.946,203.005,556800002.0
2005-04-04 20:05:00,202.975,203.031,202.933,202.934,647299998.0
2005-04-04 20:10:00,202.965,202.965,202.823,202.864,1313700000.0
2005-04-04 20:15:00,202.863,202.924,202.827,202.898,881500001.0
2005-04-04 20:20:00,202.91,202.949,202.825,202.825,1011500006.0
2005-04-04 20:25:00,202.862,202.934,202.826,202.907,1781400001.0
2005-04-04 20:30:00,202.924,202.96,202.877,202.958,1881200011.0
2005-04-04 20:35:00,202.929,202.969,202.893,202.934,867799997.0
2005-04-04 20:40:00,202.896,203.02,202.867,203.015,1493099997.0
2005-04-04 20:45:00,203.04,203.05,202.947,202.981,1072399998.0
2005-04-04 20:50:00,202.973,203.022,202.942,202.954,1037799999.0
2005-04-04 20:55:00,202.975,203.023,202.914,202.97,1528400001.0
2005-04-04 21:00:00,202.98,202.999,202.93,202.989,1391400002.0
2005-04-04 21:05:00,202.969,202.99,202.91,202.95,686000000.0
2005-04-04 21:10:00,202.941,202.976,202.9,202.94,739400003.0
2005-04-04 21:15:00,202.921,202.982,202.886,202.947,1045499999.0
2005-04-04 21:20:00,202.974,202.994,202.905,202.948,1049800005.0
2005-04-04 21:25:00,202.945,202.953,202.852,202.945,788300000.0
2005-04-04 21:30:00,202.942,202.953,202.888,202.95,581300001.0
2005-04-04 21:35:00,202.946,202.969,202.885,202.969,247599999.0
2005-04-04 21:40:00,202.957,202.979,202.934,202.951,561100003.0
2005-04-04 21:45:00,202.945,202.984,202.886,202.967,464700000.0
2005-04-04 21:50:00,202.967,202.984,202.913,202.957,340499998.0
2005-04-04 21:55:00,202.945,203.043,202.937,203.029,439100002.0
2005-04-04 22:00:00,203.003,203.036,202.962,203.002,881300004.0
2005-04-04 22:05:00,202.982,203.03,202.974,203.03,291399998.0
2005-04-04 22:10:00,203.014,203.057,202.971,203.045,311700000.0
2005-04-04 22:15:00,203.056,203.062,203.007,203.022,667599996.0
2005-04-04 22:20:00,203.005,203.075,202.994,203.04,349300001.0
2005-04-04 22:25:00,203.045,203.049,202.998,203.01,480700000.0
2005-04-04 22:30:00,203.01,203.019,202.941,203.01,764099998.0
2005-04-04 22:35:00,203.037,203.042,202.943,203.02,317300001.0
2005-04-04 22:40:00,203.022,203.057,202.97,202.97,319699999.0
2005-04-04 22:45:00,203.047,203.047,202.963,202.963,348599999.0
2005-04-04 22:50:00,202.979,203.001,202.925,202.925,394600003.0
2005-04-04 22:55:00,202.985,203.046,202.941,203.0,386600000.0
2005-04-04 23:00:00,203.024,203.128,202.983,203.122,263900001.0
2005-04-04 23:05:00,203.119,203.157,203.01,203.067,261500000.0
2005-04-04 23:10:00,203.076,203.112,203.021,203.088,268400002.0
2005-04-04 23:15:00,203.069,203.109,203.016,203.054,234599999.0
2005-04-04 23:20:00,203.07,203.091,203.019,203.088,265399999.0
2005-04-04 23:25:00,203.101,203.11,203.005,203.008,270000000.0
2005-04-04 23:30:00,203.071,203.121,203.028,203.063,228100000.0
2005-04-04 23:35:00,203.057,203.165,203.055,203.116,241699999.0
2005-04-04 23:40:00,203.1,203.193,203.067,203.179,260299999.0
2005-04-04 23:45:00,203.127,203.163,203.086,203.128,194300000.0
2005-04-04 23:50:00,203.16,203.183,203.075,203.105,252300000.0
2005-04-04 23:55:00,203.132,203.138,203.061,203.09,293600001.0
2005-04-05 00:00:00,203.12,203.16,203.07,203.15,229700001.0
2005-04-05 00:05:00,203.098,203.157,203.068,203.119,247900000.0
2005-04-05 00:10:00,203.119,203.127,203.037,203.06,241899999.0
2005-04-05 00:15:00,203.023,203.083,203.023,203.074,275800000.0
2005-04-05 00:20:00,203.097,203.119,203.036,203.09,225999999.0
2005-04-05 00:25:00,203.081,203.17,203.06,203.15,287200000.0
2005-04-05 00:30:00,203.139,203.169,203.063,203.122,252100000.0
2005-04-05 00:35:00,203.125,203.16,203.083,203.134,267299998.0
2005-04-05 00:40:00,203.158,203.175,203.092,203.14,262100000.0
2005-04-05 00:45:00,203.171,203.22,203.121,203.202,231900002.0
2005-04-05 00:50:00,203.232,203.232,203.126,203.139,216200000.0
2005-04-05 00:55:00,203.144,203.177,203.093,203.135,211800000.0
2005-04-05 01:00:00,203.133,203.174,203.107,203.138,219399998.0
2005-04-05 01:05:00,203.157,203.185,203.031,203.051,232800000.0
2005-04-05 01:10:00,203.057,203.079,203.0,203.011,255100000.0
2005-04-05 01:15:00,203.028,203.089,203.002,203.053,261600000.0
2005-04-05 01:20:00,203.063,203.183,203.021,203.15,258899999.0
2005-04-05 01:25:00,203.112,203.202,203.091,203.195,202500001.0
2005-04-05 01:30:00,203.225,203.225,203.146,203.166,234600000.0
2005-04-05 01:35:00,203.136,203.194,203.117,203.178,290199998.0
2005-04-05 01:40:00,203.134,203.188,203.113,203.149,336399999.0
2005-04-05 01:45:00,203.119,203.2,203.091,203.142,256100001.0
2005-04-05 01:50:00,203.15,203.174,203.069,203.106,215299999.0
2005-04-05 01:55:00,203.093,203.169,203.04,203.148,228700001.0
2005-04-05 02:00:00,203.131,203.157,203.092,203.132,229399998.0
2005-04-05 02:05:00,203.138,203.17,203.068,203.155,245100001.0
2005-04-05 02:10:00,203.149,203.162,203.045,203.065,269699999.0
2005-04-05 02:15:00,203.099,203.185,203.079,203.106,217299999.0
2005-04-05 02:20:00,203.123,203.254,203.115,203.218,250899999.0
2005-04-05 02:25:00,203.228,203.269,203.193,203.243,294799999.0
2005-04-05 02:30:00,203.264,203.288,203.207,203.237,305300001.0
2005-04-05 02:35:00,203.227,203.24,203.169,203.238,297899998.0
2005-04-05 02:40:00,203.257,203.32,203.237,203.312,196300001.0
2005-04-05 02:45:00,203.29,203.343,203.273,203.318,249800001.0
2005-04-05 02:50:00,203.336,203.362,203.272,203.34,240500000.0
2005-04-05 02:55:00,203.326,203.37,203.285,203.322,227000000.0
2005-04-05 03:00:00,203.343,203.364,203.219,203.232,311600000.0
2005-04-05 03:05:00,203.246,203.312,203.214,203.301,260800001.0
2005-04-05 03:10:00,203.261,203.303,203.176,203.252,287999998.0
2005-04-05 03:15:00,203.243,203.333,203.221,203.333,253500002.0
2005-04-05 03:20:00,203.301,203.319,203.242,203.296,273899999.0
2005-04-05 03:25:00,203.3,203.328,203.242,203.284,158900000.0
2005-04-05 03:30:00,203.283,203.335,203.253,203.302,230500000.0
2005-04-05 03:35:00,203.209,203.339,203.209,203.244,257099999.0
2005-04-05 03:40:00,203.249,203.269,203.173,203.235,309799998.0
2005-04-05 03:45:00,203.247,203.259,203.166,203.215,290199998.0
2005-04-05 03:50:00,203.207,203.21,203.143,203.206,214700000.0
2005-04-05 03:55:00,203.178,203.252,203.158,203.24,218800000.0
2005-04-05 04:00:00,203.195,203.264,203.195,203.231,268100000.0
2005-04-05 04:05:00,203.229,203.245,203.135,203.168,369599999.0
2005-04-05 04:10:00,203.189,203.248,203.14,203.238,237400000.0
2005-04-05 04:15:00,203.277,203.452,203.2,203.446,276099998.0
2005-04-05 04:20:00,203.426,203.544,203.396,203.538,276699999.0
2005-04-05 04:25:00,203.537,203.568,203.45,203.554,280800000.0
2005-04-05 04:30:00,203.565,203.734,203.552,203.661,260200001.0
2005-04-05 04:35:00,203.674,203.695,203.627,203.675,206400000.0
2005-04-05 04:40:00,203.64,203.668,203.606,203.633,236499999.0
2005-04-05 04:45:00,203.612,203.749,203.589,203.749,254300001.0
2005-04-05 04:50:00,203.764,203.819,203.706,203.773,227300000.0
2005-04-05 04:55:00,203.804,203.818,203.72,203.736,275900001.0
2005-04-05 05:00:00,203.74,203.744,203.658,203.717,357899999.0
2005-04-05 05:05:00,203.685,203.696,203.562,203.622,230800001.0
2005-04-05 05:10:00,203.633,203.716,203.599,203.716,318799998.0
2005-04-05 05:15:00,203.705,203.799,203.656,203.771,226500000.0
2005-04-05 05:20:00,203.782,203.864,203.754,203.857,273499998.0
2005-04-05 05:25:00,203.845,203.881,203.798,203.838,263800002.0
2005-04-05 05:30:00,203.791,203.922,203.791,203.885,314999999.0
2005-04-05 05:35:00,203.899,203.938,203.822,203.911,258099998.0
2005-04-05 05:40:00,203.9,203.929,203.838,203.838,225000002.0
2005-04-05 05:45:00,203.876,203.888,203.816,203.832,195000000.0
2005-04-05 05:50:00,203.785,203.887,203.785,203.887,205500000.0
2005-04-05 05:55:00,203.855,203.909,203.818,203.843,271500001.0
2005-04-05 06:00:00,203.861,203.89,203.808,203.868,301200001.0
2005-04-05 06:05:00,203.874,203.884,203.809,203.864,287300001.0
2005-04-05 06:10:00,203.858,203.869,203.756,203.757,239299998.0
2005-04-05 06:15:00,203.822,203.839,203.732,203.8,237900000.0
2005-04-05 06:20:00,203.804,203.845,203.763,203.798,293100000.0
2005-04-05 06:25:00,203.796,203.874,203.787,203.82,279500000.0
2005-04-05 06:30:00,203.834,203.837,203.757,203.791,202000000.0
2005-04-05 06:35:00,203.779,203.796,203.681,203.775,177900000.0
2005-04-05 06:40:00,203.766,203.817,203.709,203.778,306000001.0
2005-04-05 06:45:00,203.788,203.801,203.719,203.749,328900003.0
2005-04-05 06:50:00,203.776,203.816,203.717,203.755,265900000.0
2005-04-05 06:55:00,203.693,203.801,203.693,203.735,217600002.0
2005-04-05 07:00:00,203.751,203.791,203.716,203.728,260099999.0
2005-04-05 07:05:00,203.783,203.83,203.743,203.825,264499999.0
2005-04-05 07:10:00,203.795,203.84,203.778,203.84,235799999.0
2005-04-05 07:15:00,203.828,203.903,203.752,203.845,250200002.0
2005-04-05 07:20:00,203.851,203.857,203.759,203.79,203200001.0
2005-04-05 07:25:00,203.783,203.844,203.759,203.836,283899998.0
2005-04-05 07:30:00,203.81,203.844,203.749,203.765,258900001.0
2005-04-05 07:35:00,203.747,203.825,203.731,203.796,282700001.0
2005-04-05 07:40:00,203.814,203.84,203.779,203.807,256400002.0
2005-04-05 07:45:00,203.842,203.843,203.773,203.79,243999999.0
2005-04-05 07:50:00,203.784,203.813,203.716,203.755,295400000.0
2005-04-05 07:55:00,203.756,203.826,203.722,203.806,346499998.0
2005-04-05 08:00:00,203.814,203.824,203.663,203.734,228200001.0
2005-04-05 08:05:00,203.703,203.742,203.629,203.629,213399999.0
2005-04-05 08:10:00,203.661,203.776,203.595,203.761,255199999.0
2005-04-05 08:15:00,203.765,203.771,203.689,203.727,290200001.0
2005-04-05 08:20:00,203.758,203.801,203.739,203.774,268800000.0
2005-04-05 08:25:00,203.722,203.773,203.671,203.749,275600000.0
2005-04-05 08:30:00,203.72,203.746,203.66,203.738,264299999.0
2005-04-05 08:35:00,203.711,203.759,203.67,203.708,284099998.0
2005-04-05 08:40:00,203.678,203.778,203.646,203.648,276700000.0
2005-04-05 08:45:00,203.65,203.7,203.612,203.65,218500000.0
2005-04-05 08:50:00,203.664,203.672,203.581,203.581,219700001.0
2005-04-05 08:55:00,203.61,203.612,203.538,203.551,265000000.0
2005-04-05 09:00:00,203.522,203.759,203.522,203.726,227300000.0
2005-04-05 09:05:00,203.73,203.942,203.729,203.873,217400000.0
2005-04-05 09:10:00,203.907,203.912,203.825,203.842,229300000.0
2005-04-05 09:15:00,203.847,203.956,203.838,203.929,249299998.0
2005-04-05 09:20:00,203.914,203.96,203.856,203.904,216300001.0
2005-04-05 09:25:00,203.896,203.951,203.874,203.903,302900000.0
2005-04-05 09:30:00,203.887,203.925,203.825,203.921,252800000.0
2005-04-05 09:35:00,203.906,203.953,203.871,203.895,287299998.0
2005-04-05 09:40:00,203.872,203.915,203.795,203.847,242099999.0
2005-04-05 09:45:00,203.85,203.857,203.754,203.762,232200000.0
2005-04-05 09:50:00,203.749,203.83,203.733,203.828,314500001.0
2005-04-05 09:55:00,203.799,203.961,203.786,203.905,312400001.0
2005-04-05 10:00:00,203.891,203.927,203.768,203.844,237900001.0
2005-04-05 10:05:00,203.839,203.841,203.771,203.777,208399999.0
2005-04-05 10:10:00,203.811,203.839,203.755,203.755,252400000.0
2005-04-05 10:15:00,203.784,203.833,203.759,203.767,237100000.0
2005-04-05 10:20:00,203.753,203.753,203.658,203.71,338000001.0
2005-04-05 10:25:00,203.712,203.788,203.68,203.775,330400000.0
2005-04-05 10:30:00,203.819,203.867,203.765,203.867,298899998.0
2005-04-05 10:35:00,203.877,203.973,203.854,203.893,326700000.0
2005-04-05 10:40:00,203.913,203.936,203.87,203.89,305600002.0
2005-04-05 10:45:00,203.881,203.912,203.836,203.855,269300003.0
2005-04-05 10:50:00,203.844,203.844,203.756,203.767,261300001.0
2005-04-05 10:55:00,203.771,203.811,203.732,203.732,232500000.0
2005-04-05 11:00:00,203.722,203.801,203.701,203.734,243100000.0
2005-04-05 11:05:00,203.724,203.778,203.677,203.778,220799999.0
2005-04-05 11:10:00,203.769,203.838,203.735,203.781,191300000.0
2005-04-05 11:15:00,203.783,203.806,203.724,203.772,317699999.0
2005-04-05 11:20:00,203.778,203.8,203.69,203.72,270399999.0
2005-04-05 11:25:00,203.707,203.759,203.667,203.748,252000002.0
2005-04-05 11:30:00,203.769,203.792,203.698,203.755,195900000.0
2005-04-05 11:35:00,203.761,203.763,203.672,203.695,253700001.0
2005-04-05 11:40:00,203.667,203.709,203.659,203.681,365600000.0
2005-04-05 11:45:00,203.631,203.667,203.593,203.604,263500002.0
2005-04-05 11:50:00,203.567,203.693,203.561,203.672,308500002.0
2005-04-05 11:55:00,203.663,203.68,203.602,203.619,253400001.0
2005-04-05 12:00:00,203.628,203.692,203.59,203.651,285800003.0
2005-04-05 12:05:00,203.666,203.701,203.583,203.603,269999998.0
2005-04-05 12:10:00,203.624,203.629,203.516,203.531,258900000.0
2005-04-05 12:15:00,203.54,203.603,203.526,203.6,336400000.0
2005-04-05 12:20:00,203.57,203.657,203.57,203.593,243500000.0
2005-04-05 12:25:00,203.614,203.639,203.559,203.588,286000000.0
2005-04-05 12:30:00,203.637,203.648,203.588,203.619,238800000.0
2005-04-05 12:35:00,203.614,203.625,203.552,203.598,273199999.0
2005-04-05 12:40:00,203.604,203.619,203.536,203.579,244600000.0
2005-04-05 12:45:00,203.603,203.743,203.563,203.65,268800000.0
2005-04-05 12:50:00,203.672,203.719,203.624,203.719,226800001.0
2005-04-05 12:55:00,203.688,203.721,203.656,203.696,261700000.0
2005-04-05 13:00:00,203.691,203.719,203.666,203.702,247099997.0
2005-04-05 13:05:00,203.715,203.748,203.666,203.711,246199999.0
2005-04-05 13:10:00,203.705,203.735,203.683,203.707,238799998.0
2005-04-05 13:15:00,203.716,203.736,203.653,203.695,292100001.0
2005-04-05 13:20:00,203.737,203.75,203.67,203.739,279199997.0
2005-04-05 13:25:00,203.721,203.765,203.671,203.765,282100001.0
2005-04-05 13:30:00,203.803,203.87,203.704,203.715,275200001.0
2005-04-05 13:35:00,203.69,203.711,203.559,203.585,275799999.0
2005-04-05 13:40:00,203.576,203.621,203.541,203.619,254299999.0
2005-04-05 13:45:00,203.573,203.608,203.461,203.49,239600000.0
2005-04-05 13:50:00,203.469,203.508,203.428,203.435,257000002.0
2005-04-05 13:55:00,203.423,203.474,203.416,203.416,257100000.0
2005-04-05 14:00:00,203.417,203.438,203.37,203.432,282000000.0
2005-04-05 14:05:00,203.417,203.417,203.316,203.362,321900000.0
2005-04-05 14:10:00,203.381,203.427,203.356,203.385,268400000.0
2005-04-05 14:15:00,203.381,203.402,203.289,203.313,256500001.0
2005-04-05 14:20:00,203.299,203.448,203.289,203.42,197299999.0
2005-04-05 14:25:00,203.416,203.531,203.407,203.508,317800002.0
2005-04-05 14:30:00,203.485,203.519,203.436,203.489,272599999.0
2005-04-05 14:35:00,203.493,203.51,203.324,203.334,230900001.0
2005-04-05 14:40:00,203.342,203.342,203.261,203.275,285800000.0
2005-04-05 14:45:00,203.312,203.312,203.2,203.267,292700003.0
2005-04-05 14:50:00,203.259,203.302,203.209,203.279,278400001.0
2005-04-05 14:55:00,203.278,203.384,203.256,203.328,278200000.0
2005-04-05 15:00:00,203.351,203.368,203.276,203.334,242300000.0
2005-04-05 15:05:00,203.304,203.433,203.295,203.431,278599999.0
2005-04-05 15:10:00,203.452,203.463,203.355,203.374,280400000.0
2005-04-05 15:15:00,203.337,203.403,203.28,203.39,228700001.0
2005-04-05 15:20:00,203.392,203.429,203.335,203.417,223900000.0
2005-04-05 15:25:00,203.409,203.425,203.329,203.343,248199998.0
2005-04-05 15:30:00,203.347,203.468,203.329,203.456,308999999.0
2005-04-05 15:35:00,203.433,203.467,203.397,203.421,313400002.0
2005-04-05 15:40:00,203.401,203.433,203.373,203.433,300499999.0
2005-04-05 15:45:00,203.442,203.465,203.372,203.397,277899998.0
2005-04-05 15:50:00,203.383,203.435,203.369,203.393,334599998.0
2005-04-05 15:55:00,203.382,203.468,203.38,203.418,265300001.0
2005-04-05 16:00:00,203.404,203.473,203.372,203.454,238700001.0
2005-04-05 16:05:00,203.434,203.448,203.356,203.423,235599999.0
2005-04-05 16:10:00,203.423,203.487,203.377,203.4,219300000.0
2005-04-05 16:15:00,203.406,203.44,203.373,203.4,209099999.0
2005-04-05 16:20:00,203.398,203.443,203.37,203.443,234900000.0
2005-04-05 16:25:00,203.454,203.454,203.384,203.415,220699999.0
2005-04-05 16:30:00,203.437,203.477,203.4,203.463,323899997.0
2005-04-05 16:35:00,203.456,203.538,203.446,203.477,224099999.0
2005-04-05 16:40:00,203.477,203.477,203.396,203.453,226000001.0
2005-04-05 16:45:00,203.448,203.492,203.435,203.451,297700000.0
2005-04-05 16:50:00,203.447,203.513,203.415,203.45,250500000.0
2005-04-05 16:55:00,203.46,203.551,203.447,203.551,266299999.0
2005-04-05 17:00:00,203.565,203.577,203.455,203.475,278900000.0
2005-04-05 17:05:00,203.482,203.562,203.47,203.523,187600000.0
2005-04-05 17:10:00,203.491,203.553,203.473,203.535,210899999.0
2005-04-05 17:15:00,203.546,203.572,203.503,203.535,237800000.0
2005-04-05 17:20:00,203.516,203.582,203.491,203.582,249099999.0
2005-04-05 17:25:00,203.528,203.578,203.484,203.54,240200000.0
2005-04-05 17:30:00,203.527,203.671,203.527,203.644,218100000.0
2005-04-05 17:35:00,203.642,203.653,203.562,203.622,255700000.0
2005-04-05 17:40:00,203.595,203.632,203.561,203.596,256900000.0
2005-04-05 17:45:00,203.596,203.641,203.509,203.626,266600001.0
2005-04-05 17:50:00,203.65,203.703,203.579,203.594,194000000.0
2005-04-05 17:55:00,203.611,203.619,203.524,203.555,243599999.0
2005-04-05 18:00:00,203.574,203.574,203.427,203.487,2369400003.0
2005-04-05 18:05:00,203.486,203.51,203.358,203.387,3035799997.0
2005-04-05 18:10:00,203.382,203.469,203.361,203.436,2450600000.0
2005-04-05 18:15:00,203.448,203.465,203.371,203.423,2393999999.0
2005-04-05 18:20:00,203.442,203.501,203.401,203.455,2943600005.0
2005-04-05 18:25:00,203.457,203.508,203.422,203.447,2001699998.0
2005-04-05 18:30:00,203.463,203.498,203.43,203.441,2086699998.0
2005-04-05 18:35:00,203.439,203.49,203.396,203.419,1298999997.0
2005-04-05 18:40:00,203.41,203.455,203.387,203.417,1221799996.0
2005-04-05 18:45:00,203.422,203.469,203.392,203.423,955099999.0
2005-04-05 18:50:00,203.427,203.435,203.347,203.397,1215200001.0
2005-04-05 18:55:00,203.39,203.434,203.341,203.384,1159599999.0
2005-04-05 19:00:00,203.38,203.448,203.351,203.448,827600001.0
2005-04-05 19:05:00,203.459,203.474,203.399,203.431,1331700002.0
2005-04-05 19:10:00,203.414,203.508,203.386,203.451,783299998.0
2005-04-05 19:15:00,203.48,203.522,203.443,203.504,741499999.0
2005-04-05 19:20:00,203.51,203.512,203.438,203.467,876900001.0
2005-04-05 19:25:00,203.464,203.507,203.4,203.4,1288400002.0
2005-04-05 19:30:00,203.449,203.533,203.404,203.528,1288000006.0
2005-04-05 19:35:00,203.528,203.604,203.523,203.553,974100001.0
2005-04-05 19:40:00,203.575,203.609,203.495,203.585,1095400002.0
2005-04-05 19:45:00,203.527,203.661,203.524,203.635,690700000.0
2005-04-05 19:50:00,203.624,203.655,203.557,203.557,788100001.0
2005-04-05 19:55:00,203.593,203.644,203.525,203.556,767500001.0
2005-04-05 20:00:00,203.6,203.641,203.548,203.613,668900000.0
2005-04-05 20:05:00,203.624,203.704,203.541,203.674,766200002.0
2005-04-05 20:10:00,203.651,203.701,203.604,203.663,1316400004.0
2005-04-05 20:15:00,203.667,203.699,203.604,203.668,940500000.0
2005-04-05 20:20:00,203.703,203.721,203.604,203.65,1022199999.0
2005-04-05 20:25:00,203.677,203.692,203.599,203.608,1704099999.0
2005-04-05 20:30:00,203.606,203.662,203.536,203.623,1873100001.0
2005-04-05 20:35:00,203.631,203.642,203.523,203.542,728099999.0
2005-04-05 20:40:00,203.522,203.533,203.331,203.415,1569700003.0
2005-04-05 20:45:00,203.431,203.473,203.344,203.402,1196100001.0
2005-04-05 20:50:00,203.392,203.424,203.232,203.293,1115500007.0
2005-04-05 20:55:00,203.299,203.45,203.264,203.285,1757999997.0
2005-04-05 21:00:00,203.275,203.379,203.253,203.318,1527600003.0
2005-04-05 21:05:00,203.337,203.442,203.282,203.369,600000000.0
2005-04-05 21:10:00,203.379,203.468,203.296,203.432,759800001.0
2005-04-05 21:15:00,203.444,203.459,203.324,203.383,1062600003.0
2005-04-05 21:20:00,203.384,203.419,203.327,203.33,1033900001.0
2005-04-05 21:25:00,203.359,203.375,203.286,203.347,908300002.0
2005-04-05 21:30:00,203.347,203.357,203.269,203.315,567900001.0
2005-04-05 21:35:00,203.25,203.347,203.25,203.325,374600001.0
2005-04-05 21:40:00,203.324,203.364,203.287,203.316,543299999.0
2005-04-05 21:45:00,203.32,203.331,203.232,203.239,499399999.0
2005-04-05 21:50:00,203.276,203.308,203.214,203.275,359099998.0
2005-04-05 21:55:00,203.248,203.273,203.187,203.239,386500002.0
2005-04-05 22:00:00,203.237,203.278,203.189,203.25,866599998.0
2005-04-05 22:05:00,203.234,203.279,203.193,203.235,266800001.0
2005-04-05 22:10:00,203.199,203.272,203.173,203.272,313099999.0
2005-04-05 22:15:00,203.27,203.293,203.178,203.244,533399999.0
2005-04-05 22:20:00,203.234,203.368,203.221,203.347,333400001.0
2005-04-05 22:25:00,203.33,203.416,203.279,203.332,464900001.0
2005-04-05 22:30:00,203.365,203.365,203.276,203.321,790299999.0
2005-04-05 22:35:00,203.339,203.384,203.281,203.321,380100001.0
2005-04-05 22:40:00,203.265,203.409,203.263,203.338,457900002.0
2005-04-05 22:45:00,203.382,203.389,203.303,203.332,375900001.0
2005-04-05 22:50:00,203.39,203.39,203.251,203.286,300500001.0
2005-04-05 22:55:00,203.313,203.452,203.276,203.442,354300002.0
2005-04-05 23:00:00,203.43,203.437,203.334,203.404,197800002.0
2005-04-05 23:05:00,203.381,203.432,203.347,203.373,245500000.0
2005-04-05 23:10:00,203.36,203.418,203.292,203.364,299600001.0
2005-04-05 23:15:00,203.42,203.472,203.272,203.281,224300000.0
2005-04-05 23:20:00,203.337,203.405,203.259,203.367,257099997.0
2005-04-05 23:25:00,203.393,203.481,203.375,203.456,267799995.0
2005-04-05 23:30:00,203.459,203.536,203.383,203.488,190300000.0
2005-04-05 23:35:00,203.499,203.569,203.393,203.482,289999999.0
2005-04-05 23:40:00,203.519,203.56,203.353,203.445,214700000.0
2005-04-05 23:45:00,203.456,203.534,203.437,203.507,306299998.0
2005-04-05 23:50:00,203.507,203.537,203.408,203.454,248600001.0
2005-04-05 23:55:00,203.462,203.512,203.421,203.421,261599998.0
2005-04-06 00:00:00,203.439,203.51,203.415,203.438,284599999.0
2005-04-06 00:05:00,203.442,203.469,203.398,203.424,241500002.0
2005-04-06 00:10:00,203.409,203.516,203.4,203.492,344200004.0
2005-04-06 00:15:00,203.537,203.546,203.464,203.543,186800000.0
2005-04-06 00:20:00,203.501,203.517,203.427,203.484,271000000.0
2005-04-06 00:25:00,203.438,203.567,203.438,203.544,251600000.0
2005-04-06 00:30:00,203.495,203.54,203.474,203.501,228099999.0
2005-04-06 00:35:00,203.491,203.545,203.467,203.512,320199998.0
2005-04-06 00:40:00,203.508,203.586,203.459,203.586,275399998.0
2005-04-06 00:45:00,203.562,203.67,203.539,203.539,229700002.0
2005-04-06 00:50:00,203.607,203.622,203.424,203.453,253199999.0
2005-04-06 00:55:00,203.424,203.521,203.418,203.512,260399999.0
2005-04-06 01:00:00,203.535,203.551,203.465,203.532,230900001.0
2005-04-06 01:05:00,203.517,203.628,203.497,203.62,199500000.0
2005-04-06 01:10:00,203.583,203.638,203.533,203.596,281800001.0
2005-04-06 01:15:00,203.609,203.641,203.522,203.536,256300000.0
2005-04-06 01:20:00,203.591,203.591,203.5,203.577,202400000.0
2005-04-06 01:25:00,203.513,203.603,203.493,203.603,300700003.0
2005-04-06 01:30:00,203.537,203.661,203.51,203.581,269700001.0
2005-04-06 01:35:00,203.6,203.705,203.541,203.695,288599999.0
2005-04-06 01:40:00,203.685,203.786,203.626,203.719,201200001.0
2005-04-06 01:45:00,203.656,203.711,203.564,203.669,306300000.0
2005-04-06 01:50:00,203.658,203.681,203.532,203.532,289500001.0
2005-04-06 01:55:00,203.581,203.604,203.514,203.551,228199999.0
2005-04-06 02:00:00,203.573,203.63,203.545,203.565,225599999.0
2005-04-06 02:05:00,203.608,203.673,203.589,203.66,262999999.0
2005-04-06 02:10:00,203.635,203.683,203.613,203.659,250500001.0
2005-04-06 02:15:00,203.639,203.652,203.567,203.617,264399998.0
2005-04-06 02:20:00,203.601,203.667,203.553,203.651,329300003.0
2005-04-06 02:25:00,203.655,203.665,203.535,203.548,222700000.0
2005-04-06 02:30:00,203.567,203.572,203.453,203.505,264599999.0
2005-04-06 02:35:00,203.491,203.502,203.414,203.494,294100001.0
2005-04-06 02:40:00,203.514,203.531,203.441,203.468,233600001.0
2005-04-06 02:45:00,203.486,203.536,203.419,203.475,302800000.0
2005-04-06 02:50:00,203.481,203.541,203.443,203.541,195700001.0
2005-04-06 02:55:00,203.554,203.573,203.478,203.498,268100000.0
2005-04-06 03:00:00,203.453,203.484,203.258,203.313,257200000.0
2005-04-06 03:05:00,203.284,203.335,203.243,203.332,238100000.0
2005-04-06 03:10:00,203.332,203.357,203.29,203.332,269000001.0
2005-04-06 03:15:00,203.313,203.389,203.313,203.352,305199999.0
2005-04-06 03:20:00,203.345,203.387,203.31,203.339,270100001.0
2005-04-06 03:25:00,203.372,203.39,203.303,203.335,168500000.0
2005-04-06 03:30:00,203.313,203.365,203.228,203.266,268599999.0
2005-04-06 03:35:00,203.298,203.329,203.242,203.315,266300000.0
2005-04-06 03:40:00,203.28,203.339,203.251,203.323,253800000.0
2005-04-06 03:45:00,203.344,203.352,203.246,203.346,329300000.0
2005-04-06 03:50:00,203.36,203.374,203.231,203.285,296600001.0
2005-04-06 03:55:00,203.306,203.316,203.203,203.241,275700000.0
2005-04-06 04:00:00,203.241,203.309,203.241,203.287,260100000.0
2005-04-06 04:05:00,203.253,203.296,203.226,203.231,291900001.0
2005-04-06 04:10:00,203.193,203.312,203.188,203.312,290799999.0
2005-04-06 04:15:00,203.312,203.346,203.24,203.346,244800002.0
2005-04-06 04:20:00,203.328,203.371,203.267,203.341,312200001.0
2005-04-06 04:25:00,203.278,203.359,203.251,203.35,212100000.0
2005-04-06 04:30:00,203.331,203.38,203.289,203.351,203200000.0
2005-04-06 04:35:00,203.354,203.365,203.301,203.355,328300000.0
2005-04-06 04:40:00,203.347,203.361,203.272,203.273,230900000.0
2005-04-06 04:45:00,203.282,203.321,203.268,203.281,198199999.0
2005-04-06 04:50:00,203.306,203.312,203.224,203.307,279400000.0
2005-04-06 04:55:00,203.305,203.377,203.267,203.294,290700001.0
2005-04-06 05:00:00,203.308,203.359,203.265,203.307,315800000.0
2005-04-06 05:05:00,203.271,203.323,203.252,203.312,259800001.0
2005-04-06 05:10:00,203.279,203.31,203.188,203.218,236300001.0
2005-04-06 05:15:00,203.237,203.269,203.137,203.23,276299999.0
2005-04-06 05:20:00,203.203,203.239,203.157,203.23,298500000.0
2005-04-06 05:25:00,203.222,203.253,203.169,203.232,227799999.0
2005-04-06 05:30:00,203.231,203.251,203.177,203.227,224400001.0
2005-04-06 05:35:00,203.226,203.322,203.172,203.283,271199999.0
2005-04-06 05:40:00,203.28,203.33,203.217,203.269,226700000.0
2005-04-06 05:45:00,203.275,203.324,203.258,203.324,222600001.0
2005-04-06 05:50:00,203.331,203.394,203.286,203.329,310100003.0
2005-04-06 05:55:00,203.38,203.398,203.305,203.36,284500000.0
2005-04-06 06:00:00,203.364,203.381,203.298,203.333,310899999.0
2005-04-06 06:05:00,203.334,203.347,203.249,203.268,277399999.0
2005-04-06 06:10:00,203.266,203.3,203.185,203.262,255700000.0
2005-04-06 06:15:00,203.238,203.336,203.237,203.268,222599999.0
2005-04-06 06:20:00,203.261,203.322,203.246,203.273,353200003.0
2005-04-06 06:25:00,203.276,203.308,203.213,203.245,284600000.0
2005-04-06 06:30:00,203.232,203.276,203.195,203.25,235900000.0
2005-04-06 06:35:00,203.213,203.238,203.163,203.238,211799998.0
2005-04-06 06:40:00,203.236,203.268,203.208,203.224,394200000.0
2005-04-06 06:45:00,203.23,203.235,203.182,203.213,252900002.0
2005-04-06 06:50:00,203.188,203.285,203.157,203.271,262800001.0
2005-04-06 06:55:00,203.255,203.304,203.227,203.286,231300001.0
2005-04-06 07:00:00,203.332,203.332,203.226,203.261,246100000.0
2005-04-06 07:05:00,203.255,203.285,203.195,203.25,235200000.0
2005-04-06 07:10:00,203.228,203.251,203.129,203.197,243499999.0
2005-04-06 07:15:00,203.209,203.211,203.115,203.199,224200000.0
2005-04-06 07:20:00,203.229,203.236,203.098,203.098,297000001.0
2005-04-06 07:25:00,203.164,203.19,203.015,203.07,291599998.0
2005-04-06 07:30:00,203.055,203.082,202.992,203.014,261600000.0
2005-04-06 07:35:00,203.041,203.063,202.999,203.035,216500000.0
2005-04-06 07:40:00,203.018,203.128,203.018,203.085,226300001.0
2005-04-06 07:45:00,203.099,203.171,203.063,203.128,206600000.0
2005-04-06 07:50:00,203.047,203.117,203.031,203.081,319800002.0
2005-04-06 07:55:00,203.082,203.118,203.044,203.075,250400001.0
2005-04-06 08:00:00,203.062,203.112,202.994,203.098,214400000.0
2005-04-06 08:05:00,203.116,203.199,203.071,203.134,161400000.0
2005-04-06 08:10:00,203.129,203.214,203.115,203.166,260699997.0
2005-04-06 08:15:00,203.184,203.194,203.084,203.084,261300001.0
2005-04-06 08:20:00,203.09,203.277,203.082,203.246,258800000.0
2005-04-06 08:25:00,203.234,203.315,203.226,203.253,220500002.0
2005-04-06 08:30:00,203.27,203.339,203.229,203.303,304100000.0
2005-04-06 08:35:00,203.274,203.317,203.171,203.238,272700000.0
2005-04-06 08:40:00,203.226,203.386,203.222,203.333,192900000.0
2005-04-06 08:45:00,203.304,203.376,203.29,203.361,235700000.0
2005-04-06 08:50:00,203.345,203.406,203.319,203.382,277700000.0
2005-04-06 08:55:00,203.378,203.472,203.366,203.445,246999999.0
2005-04-06 09:00:00,203.428,203.511,203.428,203.474,274900001.0
2005-04-06 09:05:00,203.457,203.469,203.327,203.327,211099999.0
2005-04-06 09:10:00,203.364,203.447,203.331,203.424,209900000.0
2005-04-06 09:15:00,203.444,203.474,203.35,203.402,217999999.0
2005-04-06 09:20:00,203.401,203.487,203.375,203.42,246099999.0
2005-04-06 09:25:00,203.472,203.505,203.395,203.466,221400000.0
2005-04-06 09:30:00,203.473,203.538,203.451,203.505,255700001.0
2005-04-06 09:35:00,203.473,203.53,203.403,203.455,405500000.0
2005-04-06 09:40:00,203.438,203.545,203.425,203.545,248600001.0
2005-04-06 09:45:00,203.585,203.594,203.489,203.489,183400000.0
2005-04-06 09:50:00,203.485,203.504,203.402,203.452,336200003.0
2005-04-06 09:55:00,203.423,203.477,203.355,203.369,228100001.0
2005-04-06 10:00:00,203.366,203.406,203.308,203.336,299800001.0
2005-04-06 10:05:00,203.347,203.371,203.258,203.329,206600000.0
2005-04-06 10:10:00,203.308,203.336,203.25,203.289,292099999.0
2005-04-06 10:15:00,203.286,203.379,203.272,203.346,243000001.0
2005-04-06 10:20:00,203.349,203.361,203.29,203.329,199800000.0
2005-04-06 10:25:00,203.339,203.402,203.311,203.387,252000000.0
2005-04-06 10:30:00,203.389,203.444,203.342,203.393,253699999.0
2005-04-06 10:35:00,203.384,203.411,203.339,203.396,232700000.0
2005-04-06 10:40:00,203.359,203.396,203.332,203.332,192500001.0
2005-04-06 10:45:00,203.407,203.407,203.277,203.319,254300000.0
2005-04-06 10:50:00,203.322,203.481,203.272,203.48,318399999.0
2005-04-06 10:55:00,203.477,203.485,203.397,203.408,249899999.0
2005-04-06 11:00:00,203.418,203.498,203.341,203.349,257000001.0
2005-04-06 11:05:00,203.34,203.401,203.309,203.352,252100000.0
2005-04-06 11:10:00,203.343,203.401,203.321,203.381,267700000.0
2005-04-06 11:15:00,203.386,203.44,203.343,203.428,310700001.0
2005-04-06 11:20:00,203.393,203.444,203.328,203.371,339400000.0
2005-04-06 11:25:00,203.34,203.442,203.328,203.429,260800002.0
2005-04-06 11:30:00,203.42,203.682,203.42,203.634,226600000.0
2005-04-06 11:35:00,203.655,203.743,203.644,203.723,248000000.0
2005-04-06 11:40:00,203.709,203.878,203.709,203.857,297900000.0
2005-04-06 11:45:00,203.84,203.878,203.727,203.745,237699999.0
2005-04-06 11:50:00,203.732,203.819,203.719,203.798,196100000.0
2005-04-06 11:55:00,203.8,203.847,203.769,203.817,294899998.0
2005-04-06 12:00:00,203.813,203.862,203.771,203.812,235400001.0
2005-04-06 12:05:00,203.789,203.804,203.712,203.715,272899998.0
2005-04-06 12:10:00,203.695,203.746,203.663,203.728,286600002.0
2005-04-06 12:15:00,203.732,203.805,203.71,203.765,230199999.0
2005-04-06 12:20:00,203.762,203.796,203.705,203.747,256400000.0
2005-04-06 12:25:00,203.735,203.885,203.734,203.873,289000003.0
2005-04-06 12:30:00,203.887,203.959,203.841,203.899,262600000.0
2005-04-06 12:35:00,203.934,204.001,203.885,203.982,362100000.0
2005-04-06 12:40:00,203.977,203.977,203.888,203.907,224800000.0
2005-04-06 12:45:00,203.903,203.938,203.822,203.871,235400000.0
2005-04-06 12:50:00,203.915,203.922,203.81,203.848,209100002.0
2005-04-06 12:55:00,203.867,203.923,203.851,203.884,313300000.0
2005-04-06 13:00:00,203.883,203.913,203.783,203.804,241299999.0
2005-04-06 13:05:00,203.818,203.912,203.789,203.887,325699999.0
2005-04-06 13:10:00,203.892,203.906,203.746,203.793,263900001.0
2005-04-06 13:15:00,203.817,203.899,203.783,203.829,357900001.0
2005-04-06 13:20:00,203.872,203.888,203.806,203.852,265400001.0
2005-04-06 13:25:00,203.84,203.858,203.685,203.685,240700001.0
2005-04-06 13:30:00,203.726,203.76,203.662,203.752,318200001.0
2005-04-06 13:35:00,203.803,203.887,203.758,203.839,278100000.0
2005-04-06 13:40:00,203.811,203.856,203.79,203.812,303499999.0
2005-04-06 13:45:00,203.836,203.92,203.774,203.853,200200000.0
2005-04-06 13:50:00,203.897,203.93,203.811,203.915,311100002.0
2005-04-06 13:55:00,203.906,203.92,203.807,203.829,248999999.0
2005-04-06 14:00:00,203.808,203.861,203.759,203.783,197600001.0
2005-04-06 14:05:00,203.773,203.817,203.73,203.773,324000001.0
2005-04-06 14:10:00,203.743,203.996,203.743,203.956,251000000.0
2005-04-06 14:15:00,203.989,204.007,203.905,203.941,295299999.0
2005-04-06 14:20:00,203.933,203.948,203.83,203.862,318000000.0
2005-04-06 14:25:00,203.856,203.95,203.819,203.897,333699999.0
2005-04-06 14:30:00,203.896,203.924,203.726,203.764,266300000.0
2005-04-06 14:35:00,203.807,203.865,203.745,203.848,288500001.0
2005-04-06 14:40:00,203.82,203.872,203.77,203.811,282399997.0
2005-04-06 14:45:00,203.808,203.927,203.803,203.861,216599999.0
2005-04-06 14:50:00,203.901,203.977,203.869,203.9,186700000.0
2005-04-06 14:55:00,203.925,203.98,203.888,203.9,226200001.0
2005-04-06 15:00:00,203.929,203.929,203.733,203.753,249300000.0
2005-04-06 15:05:00,203.757,203.843,203.719,203.837,212900000.0
2005-04-06 15:10:00,203.8,203.857,203.767,203.779,264399999.0
2005-04-06 15:15:00,203.77,203.898,203.759,203.869,247900000.0
2005-04-06 15:20:00,203.845,203.939,203.821,203.914,219600000.0
2005-04-06 15:25:00,203.916,203.933,203.868,203.9,275900000.0
2005-04-06 15:30:00,203.888,203.942,203.875,203.886,372600003.0
2005-04-06 15:35:00,203.892,203.954,203.878,203.927,228399999.0
2005-04-06 15:40:00,203.919,203.967,203.861,203.913,195900000.0
2005-04-06 15:45:00,203.924,203.993,203.924,203.973,246900001.0
2005-04-06 15:50:00,203.984,204.004,203.904,203.928,293500000.0
2005-04-06 15:55:00,203.966,203.976,203.89,203.957,179000000.0
2005-04-06 16:00:00,203.926,204.03,203.916,203.986,263300002.0
2005-04-06 16:05:00,204.008,204.121,203.991,204.039,189200000.0
2005-04-06 16:10:00,204.04,204.041,203.981,203.996,240299999.0
2005-04-06 16:15:00,203.96,204.032,203.95,203.951,286399999.0
2005-04-06 16:20:00,203.912,203.973,203.889,203.918,280800000.0
2005-04-06 16:25:00,203.933,204.025,203.907,204.025,286299999.0
2005-04-06 16:30:00,204.023,204.052,203.999,204.007,319700002.0
2005-04-06 16:35:00,203.989,204.03,203.919,203.933,291900001.0
2005-04-06 16:40:00,203.965,203.986,203.869,203.871,224900001.0
2005-04-06 16:45:00,203.884,203.891,203.805,203.816,207999999.0
2005-04-06 16:50:00,203.81,203.921,203.793,203.918,219500000.0
2005-04-06 16:55:00,203.939,204.044,203.901,203.988,294500001.0
2005-04-06 17:00:00,203.996,204.067,203.91,203.949,249600003.0
2005-04-06 17:05:00,203.932,204.06,203.932,204.053,224100000.0
2005-04-06 17:10:00,204.057,204.07,203.949,203.99,299600000.0
2005-04-06 17:15:00,204.022,204.072,203.997,204.019,318600000.0
2005-04-06 17:20:00,204.037,204.063,203.994,204.038,196300000.0
2005-04-06 17:25:00,204.003,204.053,203.975,204.002,174400001.0
2005-04-06 17:30:00,203.972,204.041,203.951,204.008,204500000.0
2005-04-06 17:35:00,204.003,204.033,203.951,203.98,265100001.0
2005-04-06 17:40:00,203.978,204.073,203.978,204.009,247400002.0
2005-04-06 17:45:00,203.993,204.077,203.956,204.055,317400002.0
2005-04-06 17:50:00,204.048,204.05,204.005,204.05,228100001.0
2005-04-06 17:55:00,204.028,204.125,203.977,204.125,229099999.0
2005-04-06 18:00:00,204.155,204.177,204.072,204.095,2417999998.0
2005-04-06 18:05:00,204.122,204.189,204.094,204.125,3153500006.0
2005-04-06 18:10:00,204.143,204.167,204.021,204.071,2032200004.0
2005-04-06 18:15:00,204.091,204.18,204.05,204.132,2452399995.0
2005-04-06 18:20:00,204.148,204.214,204.095,204.174,3200699999.0
2005-04-06 18:25:00,204.18,204.224,204.132,204.202,2201100003.0
2005-04-06 18:30:00,204.194,204.269,204.155,204.258,2175499998.0
2005-04-06 18:35:00,204.243,204.32,204.243,204.297,1106499999.0
2005-04-06 18:40:00,204.27,204.391,204.235,204.361,1285200003.0
2005-04-06 18:45:00,204.356,204.413,204.264,204.33,795300001.0
2005-04-06 18:50:00,204.309,204.356,204.279,204.337,1269899996.0
2005-04-06 18:55:00,204.333,204.376,204.291,204.337,1092299999.0
2005-04-06 19:00:00,204.313,204.374,204.274,204.321,855800005.0
2005-04-06 19:05:00,204.322,204.377,204.281,204.357,1256099998.0
2005-04-06 19:10:00,204.382,204.436,204.289,204.383,647200001.0
2005-04-06 19:15:00,204.391,204.41,204.345,204.397,845400001.0
2005-04-06 19:20:00,204.373,204.426,204.316,204.37,994400003.0
2005-04-06 19:25:00,204.355,204.389,204.287,204.354,1194399996.0
2005-04-06 19:30:00,204.367,204.403,204.317,204.369,1087100000.0
2005-04-06 19:35:00,204.362,204.401,204.311,204.326,1099700004.0
2005-04-06 19:40:00,204.32,204.386,204.288,204.347,981600000.0
2005-04-06 19:45:00,204.358,204.423,204.289,204.385,672199999.0
2005-04-06 19:50:00,204.361,204.415,204.32,204.344,803800002.0
2005-04-06 19:55:00,204.353,204.382,204.298,204.311,950099996.0
2005-04-06 20:00:00,204.315,204.393,204.272,204.341,606499999.0
2005-04-06 20:05:00,204.329,204.365,204.282,204.314,956299999.0
2005-04-06 20:10:00,204.324,204.364,204.273,204.322,1251500001.0
2005-04-06 20:15:00,204.326,204.354,204.279,204.32,865900000.0
2005-04-06 20:20:00,204.314,204.352,204.269,204.352,1016699997.0
2005-04-06 20:25:00,204.322,204.373,204.278,204.301,1784200000.0
2005-04-06 20:30:00,204.305,204.364,204.273,204.313,1714100000.0
2005-04-06 20:35:00,204.3,204.35,204.28,204.306,715999996.0
2005-04-06 20:40:00,204.328,204.364,204.267,204.282,1351800001.0
2005-04-06 20:45:00,204.285,204.361,204.253,204.327,1175599997.0
2005-04-06 20:50:00,204.329,204.34,204.254,204.265,1090400000.0
2005-04-06 20:55:00,204.289,204.315,204.135,204.145,1692399998.0
2005-04-06 21:00:00,204.156,204.2,204.092,204.172,1449299997.0
2005-04-06 21:05:00,204.157,204.271,204.147,204.271,683499997.0
2005-04-06 21:10:00,204.219,204.244,204.156,204.173,799200001.0
2005-04-06 21:15:00,204.207,204.275,204.16,204.263,1019600001.0
2005-04-06 21:20:00,204.281,204.281,204.172,204.187,1278900002.0
2005-04-06 21:25:00,204.178,204.211,204.143,204.153,663499999.0
2005-04-06 21:30:00,204.186,204.213,204.109,204.213,590999998.0
2005-04-06 21:35:00,204.22,204.304,204.152,204.282,351699998.0
2005-04-06 21:40:00,204.266,204.33,204.261,204.291,502200000.0
2005-04-06 21:45:00,204.308,204.322,204.13,204.182,488499998.0
2005-04-06 21:50:00,204.206,204.221,204.14,204.164,286300001.0
2005-04-06 21:55:00,204.14,204.199,204.113,204.162,414300000.0
2005-04-06 22:00:00,204.135,204.181,204.106,204.16,781200002.0
2005-04-06 22:05:00,204.145,204.208,204.103,204.109,367700000.0
2005-04-06 22:10:00,204.17,204.22,204.096,204.206,237900000.0
2005-04-06 22:15:00,204.198,204.241,204.14,204.193,526299998.0
2005-04-06 22:20:00,204.22,204.229,204.119,204.173,333100001.0
2005-04-06 22:25:00,204.167,204.188,204.098,204.12,467700000.0
2005-04-06 22:30:00,204.141,204.184,204.121,204.169,729799999.0
2005-04-06 22:35:00,204.127,204.248,204.122,204.212,292800001.0
2005-04-06 22:40:00,204.201,204.246,204.14,204.168,380900000.0
2005-04-06 22:45:00,204.184,204.249,204.121,204.201,368600001.0
2005-04-06 22:50:00,204.168,204.31,204.154,204.272,343899999.0
2005-04-06 22:55:00,204.292,204.369,204.228,204.347,255799998.0
2005-04-06 23:00:00,204.354,204.386,204.326,204.379,281300000.0
2005-04-06 23:05:00,204.374,204.384,204.278,204.292,234900001.0
2005-04-06 23:10:00,204.305,204.346,204.228,204.327,302300001.0
2005-04-06 23:15:00,204.332,204.377,204.275,204.32,271800000.0
2005-04-06 23:20:00,204.354,204.392,204.315,204.343,267199999.0
2005-04-06 23:25:00,204.34,204.371,204.276,204.276,258700000.0
2005-04-06 23:30:00,204.342,204.369,204.256,204.297,212499999.0
2005-04-06 23:35:00,204.278,204.344,204.256,204.322,210000000.0
2005-04-06 23:40:00,204.327,204.342,204.258,204.307,242199998.0
2005-04-06 23:45:00,204.321,204.345,204.234,204.328,255200001.0
2005-04-06 23:50:00,204.35,204.354,204.251,204.277,166000000.0
2005-04-06 23:55:00,204.269,204.322,204.246,204.282,230400002.0
2005-04-07 00:00:00,204.302,204.353,204.253,204.306,246400001.0
2005-04-07 00:05:00,204.264,204.294,204.228,204.258,246700001.0
2005-04-07 00:10:00,204.289,204.289,204.224,204.247,261100002.0
2005-04-07 00:15:00,204.237,204.279,204.172,204.202,262600002.0
2005-04-07 00:20:00,204.246,204.272,204.155,204.155,221199999.0
2005-04-07 00:25:00,204.188,204.201,204.114,204.189,408900003.0
2005-04-07 00:30:00,204.158,204.243,204.068,204.239,217700000.0
2005-04-07 00:35:00,204.218,204.248,204.125,204.236,263899999.0
2005-04-07 00:40:00,204.237,204.26,204.202,204.243,250600001.0
2005-04-07 00:45:00,204.224,204.252,204.116,204.201,251300002.0
2005-04-07 00:50:00,204.226,204.253,204.21,204.225,229199999.0
2005-04-07 00:55:00,204.241,204.309,204.19,204.309,299300001.0
2005-04-07 01:00:00,204.307,204.338,204.204,204.286,343500002.0
2005-04-07 01:05:00,204.303,204.336,204.161,204.161,250400000.0
2005-04-07 01:10:00,204.157,204.325,204.14,204.26,351300000.0
2005-04-07 01:15:00,204.274,204.315,204.221,204.249,268900001.0
2005-04-07 01:20:00,204.23,204.264,204.162,204.236,295500000.0
2005-04-07 01:25:00,204.237,204.248,204.173,204.227,199000001.0
2005-04-07 01:30:00,204.252,204.294,204.175,204.213,276100000.0
2005-04-07 01:35:00,204.231,204.264,204.158,204.223,262299999.0
2005-04-07 01:40:00,204.247,204.247,204.147,204.163,220999999.0
2005-04-07 01:45:00,204.206,204.271,204.179,204.265,328800001.0
2005-04-07 01:50:00,204.248,204.355,204.226,204.281,273400000.0
2005-04-07 01:55:00,204.344,204.412,204.275,204.38,213000000.0
2005-04-07 02:00:00,204.412,204.412,204.299,204.326,298899999.0
2005-04-07 02:05:00,204.355,204.364,204.251,204.253,222900000.0
2005-04-07 02:10:00,204.279,204.302,204.23,204.262,319300002.0
2005-04-07 02:15:00,204.277,204.277,204.125,204.155,215100000.0
2005-04-07 02:20:00,204.149,204.241,204.126,204.203,258300001.0
2005-04-07 02:25:00,204.215,204.256,204.171,204.251,255499999.0
2005-04-07 02:30:00,204.217,204.262,204.201,204.225,230800000.0
2005-04-07 02:35:00,204.27,204.337,204.233,204.337,234000002.0
2005-04-07 02:40:00,204.341,204.341,204.223,204.268,221799999.0
2005-04-07 02:45:00,204.283,204.314,204.235,204.296,250400000.0
2005-04-07 02:50:00,204.277,204.333,204.217,204.299,309300000.0
2005-04-07 02:55:00,204.295,204.313,204.191,204.243,271900001.0
2005-04-07 03:00:00,204.234,204.276,204.185,204.249,285900001.0
2005-04-07 03:05:00,204.255,204.263,204.156,204.202,301799999.0
2005-04-07 03:10:00,204.155,204.178,204.043,204.072,224500000.0
2005-04-07 03:15:00,204.075,204.177,204.074,204.152,180099998.0
2005-04-07 03:20:00,204.095,204.151,204.04,204.13,282200002.0
2005-04-07 03:25:00,204.135,204.201,204.119,204.172,229099999.0
2005-04-07 03:30:00,204.183,204.247,204.151,204.19,276900001.0
2005-04-07 03:35:00,204.201,204.285,204.181,204.235,299899999.0
2005-04-07 03:40:00,204.212,204.248,204.174,204.224,260299998.0
2005-04-07 03:45:00,204.262,204.267,204.186,204.221,328500000.0
2005-04-07 03:50:00,204.218,204.261,204.208,204.261,284000000.0
2005-04-07 03:55:00,204.244,204.287,204.166,204.26,274799998.0
2005-04-07 04:00:00,204.253,204.278,204.185,204.221,239000001.0
2005-04-07 04:05:00,204.239,204.241,204.096,204.144,341699998.0
2005-04-07 04:10:00,204.169,204.214,204.12,204.136,300400000.0
2005-04-07 04:15:00,204.14,204.144,204.033,204.049,283500000.0
2005-04-07 04:20:00,204.075,204.187,204.027,204.09,228300000.0
2005-04-07 04:25:00,204.117,204.158,204.067,204.107,249200000.0
2005-04-07 04:30:00,204.101,204.149,204.072,204.149,192400000.0
2005-04-07 04:35:00,204.121,204.164,204.069,204.127,276600000.0
2005-04-07 04:40:00,204.122,204.152,204.029,204.057,263099999.0
2005-04-07 04:45:00,204.054,204.127,204.054,204.101,181100000.0
2005-04-07 04:50:00,204.122,204.175,204.085,204.12,266700000.0
2005-04-07 04:55:00,204.147,204.165,204.102,204.156,354800001.0
2005-04-07 05:00:00,204.12,204.175,204.079,204.175,212200000.0
2005-04-07 05:05:00,204.125,204.211,204.114,204.201,273200000.0
2005-04-07 05:10:00,204.172,204.232,204.128,204.165,286000000.0
2005-04-07 05:15:00,204.19,204.191,204.13,204.149,187500000.0
2005-04-07 05:20:00,204.158,204.158,204.097,204.13,232699999.0
2005-04-07 05:25:00,204.132,204.189,204.125,204.158,270200001.0
2005-04-07 05:30:00,204.177,204.231,204.144,204.226,245100000.0
2005-04-07 05:35:00,204.231,204.318,204.212,204.317,232299999.0
2005-04-07 05:40:00,204.306,204.333,204.273,204.29,150699999.0
2005-04-07 05:45:00,204.281,204.33,204.275,204.33,233300001.0
2005-04-07 05:50:00,204.317,204.363,204.29,204.363,206800000.0
2005-04-07 05:55:00,204.344,204.367,204.315,204.328,286600000.0
2005-04-07 06:00:00,204.339,204.364,204.312,204.338,293400000.0
2005-04-07 06:05:00,204.336,204.358,204.3,204.342,239400000.0
2005-04-07 06:10:00,204.337,204.362,204.31,204.338,216600000.0
2005-04-07 06:15:00,204.335,204.35,204.252,204.264,297499999.0
2005-04-07 06:20:00,204.281,204.287,204.251,204.271,290800001.0
2005-04-07 06:25:00,204.271,204.331,204.251,204.315,239800000.0
2005-04-07 06:30:00,204.324,204.342,204.288,204.319,299300000.0
2005-04-07 06:35:00,204.318,204.327,204.278,204.297,191300000.0
2005-04-07 06:40:00,204.291,204.308,204.235,204.269,246500000.0
2005-04-07 06:45:00,204.273,204.273,204.217,204.218,343099999.0
2005-04-07 06:50:00,204.207,204.326,204.207,204.324,333199998.0
2005-04-07 06:55:00,204.324,204.358,204.28,204.301,202700000.0
2005-04-07 07:00:00,204.306,204.329,204.292,204.305,228000000.0
2005-04-07 07:05:00,204.311,204.319,204.257,204.275,272599999.0
2005-04-07 07:10:00,204.282,204.332,204.221,204.252,254400000.0
2005-04-07 07:15:00,204.256,204.267,204.218,204.255,278599999.0
2005-04-07 07:20:00,204.253,204.266,204.224,204.235,229700000.0
2005-04-07 07:25:00,204.244,204.329,204.227,204.329,288099999.0
2005-04-07 07:30:00,204.345,204.424,204.327,204.382,268399999.0
2005-04-07 07:35:00,204.383,204.413,204.349,204.354,289800000.0
2005-04-07 07:40:00,204.357,204.382,204.283,204.301,230500000.0
2005-04-07 07:45:00,204.299,204.324,204.27,204.323,294600002.0
2005-04-07 07:50:00,204.313,204.383,204.255,204.28,256400000.0
2005-04-07 07:55:00,204.271,204.301,204.224,204.276,266800001.0
2005-04-07 08:00:00,204.293,204.352,204.269,204.281,210900001.0
2005-04-07 08:05:00,204.246,204.319,204.236,204.285,184600001.0
2005-04-07 08:10:00,204.309,204.363,204.252,204.346,214499999.0
2005-04-07 08:15:00,204.333,204.348,204.249,204.316,252399999.0
2005-04-07 08:20:00,204.33,204.423,204.281,204.397,234000002.0
2005-04-07 08:25:00,204.373,204.43,204.332,204.37,277600001.0
2005-04-07 08:30:00,204.344,204.383,204.095,204.108,272700000.0
2005-04-07 08:35:00,204.116,204.169,204.066,204.088,318900000.0
2005-04-07 08:40:00,204.125,204.127,203.994,204.017,324200001.0
2005-04-07 08:45:00,204.046,204.114,204.032,204.077,250299999.0
2005-04-07 08:50:00,204.052,204.083,203.838,203.838,256699999.0
2005-04-07 08:55:00,203.786,203.955,203.776,203.955,266900002.0
2005-04-07 09:00:00,203.934,204.035,203.897,203.912,272000000.0
2005-04-07 09:05:00,203.895,203.942,203.842,203.856,256799999.0
2005-04-07 09:10:00,203.843,203.896,203.794,203.808,267799998.0
2005-04-07 09:15:00,203.804,203.841,203.777,203.81,218900000.0
2005-04-07 09:20:00,203.816,203.891,203.806,203.845,274700003.0
2005-04-07 09:25:00,203.856,203.9,203.801,203.883,293799999.0
2005-04-07 09:30:00,203.932,203.932,203.835,203.867,245100000.0
2005-04-07 09:35:00,203.838,203.932,203.825,203.904,350699997.0
2005-04-07 09:40:00,203.893,203.941,203.845,203.941,194999999.0
2005-04-07 09:45:00,203.977,203.988,203.881,203.905,189700001.0
2005-04-07 09:50:00,203.914,203.978,203.875,203.936,240799999.0
2005-04-07 09:55:00,203.935,204.017,203.907,203.971,317900001.0
2005-04-07 10:00:00,203.987,203.993,203.898,203.898,331600000.0
2005-04-07 10:05:00,203.882,203.895,203.734,203.745,228000000.0
2005-04-07 10:10:00,203.766,203.824,203.724,203.785,204400002.0
2005-04-07 10:15:00,203.778,203.824,203.752,203.773,257099999.0
2005-04-07 10:20:00,203.794,203.83,203.712,203.76,290099999.0
2005-04-07 10:25:00,203.79,203.844,203.737,203.816,344900000.0
2005-04-07 10:30:00,203.712,203.712,203.455,203.472,225199999.0
2005-04-07 10:35:00,203.472,203.535,203.392,203.457,334799998.0
2005-04-07 10:40:00,203.442,203.577,203.413,203.569,303999999.0
2005-04-07 10:45:00,203.59,203.623,203.511,203.545,260300001.0
2005-04-07 10:50:00,203.544,203.599,203.478,203.498,256400000.0
2005-04-07 10:55:00,203.517,203.525,203.37,203.397,265500001.0
2005-04-07 11:00:00,203.408,203.437,203.34,203.362,237200001.0
2005-04-07 11:05:00,203.38,203.413,203.331,203.348,260300001.0
2005-04-07 11:10:00,203.385,203.451,203.352,203.439,265900000.0
2005-04-07 11:15:00,203.414,203.444,203.346,203.373,263500000.0
2005-04-07 11:20:00,203.336,203.365,203.279,203.292,269600000.0
2005-04-07 11:25:00,203.307,203.331,203.229,203.281,248800000.0
2005-04-07 11:30:00,203.264,203.309,203.247,203.296,305900000.0
2005-04-07 11:35:00,203.258,203.3,203.213,203.244,268800000.0
2005-04-07 11:40:00,203.223,203.322,203.216,203.298,291800000.0
2005-04-07 11:45:00,203.312,203.358,203.249,203.321,233100000.0
2005-04-07 11:50:00,203.338,203.395,203.303,203.381,324999999.0
2005-04-07 11:55:00,203.374,203.374,203.293,203.353,295500003.0
2005-04-07 12:00:00,203.34,203.373,203.298,203.348,258100003.0
2005-04-07 12:05:00,203.373,203.448,203.346,203.431,217300000.0
2005-04-07 12:10:00,203.457,203.472,203.369,203.385,312000000.0
2005-04-07 12:15:00,203.383,203.428,203.348,203.362,243500000.0
2005-04-07 12:20:00,203.363,203.441,203.331,203.418,341100001.0
2005-04-07 12:25:00,203.433,203.52,203.426,203.444,209399999.0
2005-04-07 12:30:00,203.358,203.461,203.358,203.459,264700001.0
2005-04-07 12:35:00,203.46,203.477,203.393,203.441,346000000.0
2005-04-07 12:40:00,203.427,203.472,203.407,203.454,193600000.0
2005-04-07 12:45:00,203.445,203.46,203.353,203.373,240199999.0
2005-04-07 12:50:00,203.358,203.466,203.358,203.439,233700001.0
2005-04-07 12:55:00,203.435,203.51,203.417,203.442,236699999.0
2005-04-07 13:00:00,203.417,203.456,203.267,203.278,216500000.0
2005-04-07 13:05:00,203.258,203.319,203.235,203.3,338600001.0
2005-04-07 13:10:00,203.297,203.317,203.22,203.267,278200001.0
2005-04-07 13:15:00,203.271,203.367,203.23,203.347,265700001.0
2005-04-07 13:20:00,203.37,203.37,203.2,203.21,338799997.0
2005-04-07 13:25:00,203.186,203.261,203.122,203.261,215299999.0
2005-04-07 13:30:00,203.258,203.262,203.181,203.196,238000000.0
2005-04-07 13:35:00,203.179,203.214,203.091,203.122,223800000.0
2005-04-07 13:40:00,203.116,203.149,203.083,203.134,216300000.0
2005-04-07 13:45:00,203.114,203.329,203.101,203.323,278199998.0
2005-04-07 13:50:00,203.345,203.345,203.183,203.265,277800000.0
2005-04-07 13:55:00,203.265,203.418,203.229,203.379,283599997.0
2005-04-07 14:00:00,203.402,203.43,203.26,203.275,298200002.0
2005-04-07 14:05:00,203.328,203.455,203.264,203.453,316600001.0
2005-04-07 14:10:00,203.455,203.476,203.382,203.437,180500000.0
2005-04-07 14:15:00,203.439,203.499,203.398,203.471,263000002.0
2005-04-07 14:20:00,203.437,203.479,203.383,203.424,200300000.0
2005-04-07 14:25:00,203.411,203.47,203.381,203.449,277100000.0
2005-04-07 14:30:00,203.435,203.446,203.314,203.314,215400000.0
2005-04-07 14:35:00,203.337,203.34,203.205,203.232,318900001.0
2005-04-07 14:40:00,203.245,203.262,203.133,203.162,244099999.0
2005-04-07 14:45:00,203.157,203.257,203.124,203.247,212600000.0
2005-04-07 14:50:00,203.232,203.302,203.206,203.277,344299999.0
2005-04-07 14:55:00,203.297,203.336,203.235,203.307,252099999.0
2005-04-07 15:00:00,203.272,203.288,203.217,203.271,209700000.0
2005-04-07 15:05:00,203.23,203.311,203.219,203.271,208500001.0
2005-04-07 15:10:00,203.302,203.313,203.223,203.251,310900002.0
2005-04-07 15:15:00,203.227,203.234,203.172,203.184,201400000.0
2005-04-07 15:20:00,203.16,203.228,203.14,203.18,219000001.0
2005-04-07 15:25:00,203.227,203.288,203.159,203.244,257599999.0
2005-04-07 15:30:00,203.27,203.408,203.24,203.356,365099999.0
2005-04-07 15:35:00,203.34,203.385,203.303,203.357,213899999.0
2005-04-07 15:40:00,203.356,203.369,203.247,203.261,288399997.0
2005-04-07 15:45:00,203.243,203.335,203.234,203.335,278100000.0
2005-04-07 15:50:00,203.321,203.377,203.273,203.285,277000000.0
2005-04-07 15:55:00,203.307,203.376,203.3,203.356,282200001.0
2005-04-07 16:00:00,203.313,203.406,203.31,203.334,262700002.0
2005-04-07 16:05:00,203.298,203.353,203.248,203.295,299999999.0
2005-04-07 16:10:00,203.306,203.343,203.267,203.282,244400001.0
2005-04-07 16:15:00,203.309,203.37,203.275,203.314,227699999.0
2005-04-07 16:20:00,203.303,203.355,203.281,203.281,301000000.0
2005-04-07 16:25:00,203.302,203.351,203.274,203.311,240200000.0
2005-04-07 16:30:00,203.325,203.398,203.308,203.319,310000000.0
2005-04-07 16:35:00,203.312,203.4,203.293,203.352,234600000.0
2005-04-07 16:40:00,203.312,203.42,203.312,203.373,345699997.0
2005-04-07 16:45:00,203.379,203.393,203.315,203.343,318100002.0
2005-04-07 16:50:00,203.346,203.389,203.309,203.364,284600000.0
2005-04-07 16:55:00,203.346,203.495,203.346,203.495,292600000.0
2005-04-07 17:00:00,203.476,203.498,203.379,203.391,247099999.0
2005-04-07 17:05:00,203.377,203.426,203.351,203.369,246800000.0
2005-04-07 17:10:00,203.384,203.405,203.343,203.383,290099998.0
2005-04-07 17:15:00,203.399,203.437,203.33,203.35,235800001.0
2005-04-07 17:20:00,203.361,203.411,203.337,203.392,277800001.0
2005-04-07 17:25:00,203.375,203.42,203.348,203.42,251399999.0
2005-04-07 17:30:00,203.422,203.462,203.401,203.447,301599999.0
2005-04-07 17:35:00,203.448,203.588,203.439,203.588,309200000.0
2005-04-07 17:40:00,203.549,203.573,203.506,203.547,181400000.0
2005-04-07 17:45:00,203.568,203.568,203.485,203.507,243800000.0
2005-04-07 17:50:00,203.505,203.52,203.433,203.456,147800000.0
2005-04-07 17:55:00,203.395,203.514,203.395,203.514,317700001.0
2005-04-07 18:00:00,203.564,203.564,203.483,203.495,2487800000.0
2005-04-07 18:05:00,203.506,203.537,203.439,203.506,3209000002.0
2005-04-07 18:10:00,203.504,203.57,203.455,203.542,2288899993.0
2005-04-07 18:15:00,203.549,203.646,203.482,203.572,2400000007.0
2005-04-07 18:20:00,203.587,203.595,203.495,203.582,2985000007.0
2005-04-07 18:25:00,203.57,203.611,203.478,203.509,2219899998.0
2005-04-07 18:30:00,203.52,203.549,203.46,203.529,2066900000.0
2005-04-07 18:35:00,203.519,203.554,203.457,203.491,1220300002.0
2005-04-07 18:40:00,203.472,203.547,203.404,203.475,1290799999.0
2005-04-07 18:45:00,203.49,203.573,203.456,203.542,758399999.0
2005-04-07 18:50:00,203.512,203.597,203.466,203.548,1185400001.0
2005-04-07 18:55:00,203.534,203.596,203.495,203.575,1066299997.0
2005-04-07 19:00:00,203.566,203.628,203.516,203.596,914800006.0
2005-04-07 19:05:00,203.581,203.615,203.482,203.52,1267199997.0
2005-04-07 19:10:00,203.49,203.546,203.353,203.398,682200003.0
2005-04-07 19:15:00,203.376,203.506,203.36,203.427,896999999.0
2005-04-07 19:20:00,203.434,203.548,203.388,203.542,984900002.0
2005-04-07 19:25:00,203.533,203.579,203.436,203.463,1178500000.0
2005-04-07 19:30:00,203.467,203.555,203.448,203.516,1182599998.0
2005-04-07 19:35:00,203.51,203.545,203.445,203.505,1052500006.0
2005-04-07 19:40:00,203.474,203.538,203.426,203.455,1042600004.0
2005-04-07 19:45:00,203.444,203.49,203.289,203.337,663700000.0
2005-04-07 19:50:00,203.315,203.43,203.239,203.332,783300000.0
2005-04-07 19:55:00,203.33,203.441,203.274,203.333,868799996.0
2005-04-07 20:00:00,203.343,203.478,203.277,203.323,509400001.0
2005-04-07 20:05:00,203.383,203.487,203.252,203.381,799600000.0
2005-04-07 20:10:00,203.298,203.546,203.2,203.241,1376499999.0
2005-04-07 20:15:00,203.237,203.388,203.149,203.228,848100000.0
2005-04-07 20:20:00,203.267,203.473,203.147,203.161,973099999.0
2005-04-07 20:25:00,203.129,203.178,203.039,203.103,1619799997.0
2005-04-07 20:30:00,203.103,203.147,203.045,203.108,1903300000.0
2005-04-07 20:35:00,203.095,203.118,202.919,202.957,703400001.0
2005-04-07 20:40:00,203.04,203.086,203.009,203.07,1551400002.0
2005-04-07 20:45:00,203.066,203.082,203.016,203.063,1057299999.0
2005-04-07 20:50:00,203.032,203.117,202.993,203.046,961600000.0
2005-04-07 20:55:00,203.049,203.077,202.931,203.034,1747600006.0
2005-04-07 21:00:00,203.022,203.12,203.022,203.11,1520900005.0
2005-04-07 21:05:00,203.043,203.12,202.964,203.055,746699996.0
2005-04-07 21:10:00,203.074,203.103,203.017,203.084,734699998.0
2005-04-07 21:15:00,203.093,203.106,203.028,203.101,1110999995.0
2005-04-07 21:20:00,203.115,203.13,203.045,203.077,1182199996.0
2005-04-07 21:25:00,203.056,203.14,203.023,203.123,671500000.0
2005-04-07 21:30:00,203.105,203.139,203.031,203.061,564200001.0
2005-04-07 21:35:00,203.035,203.054,202.955,203.048,381299999.0
2005-04-07 21:40:00,203.021,203.063,202.989,203.021,492700001.0
2005-04-07 21:45:00,203.028,203.066,202.969,203.041,422400000.0
2005-04-07 21:50:00,203.018,203.13,203.006,203.073,292300000.0
2005-04-07 21:55:00,203.078,203.122,203.057,203.057,368500001.0
2005-04-07 22:00:00,203.071,203.117,203.051,203.091,892800003.0
2005-04-07 22:05:00,203.107,203.108,203.051,203.057,233199999.0
2005-04-07 22:10:00,203.079,203.121,203.025,203.08,290700000.0
2005-04-07 22:15:00,203.07,203.125,203.019,203.11,488100000.0
2005-04-07 22:20:00,203.063,203.12,203.009,203.082,343899999.0
2005-04-07 22:25:00,203.079,203.102,203.022,203.068,539300000.0
2005-04-07 22:30:00,203.086,203.099,203.038,203.092,655100002.0
2005-04-07 22:35:00,203.098,203.152,203.064,203.137,293900000.0
2005-04-07 22:40:00,203.14,203.158,203.024,203.068,438999999.0
2005-04-07 22:45:00,203.111,203.132,203.066,203.089,422800000.0
2005-04-07 22:50:00,203.138,203.142,203.08,203.127,407299998.0
2005-04-07 22:55:00,203.095,203.119,202.992,203.062,334400000.0
2005-04-07 23:00:00,203.056,203.071,202.948,203.04,262899999.0
2005-04-07 23:05:00,203.03,203.06,202.973,203.02,175600000.0
2005-04-07 23:10:00,203.054,203.096,203.014,203.096,290800002.0
2005-04-07 23:15:00,203.06,203.125,203.058,203.078,201400000.0
2005-04-07 23:20:00,203.136,203.15,203.041,203.084,246299999.0
2005-04-07 23:25:00,203.101,203.163,203.087,203.146,298800002.0
2005-04-07 23:30:00,203.148,203.195,203.123,203.154,228499999.0
2005-04-07 23:35:00,203.167,203.249,203.167,203.191,258700000.0
2005-04-07 23:40:00,203.176,203.223,203.126,203.173,296300004.0
2005-04-07 23:45:00,203.206,203.213,203.132,203.173,273399999.0
2005-04-07 23:50:00,203.191,203.232,203.171,203.191,285900000.0
2005-04-07 23:55:00,203.207,203.252,203.159,203.204,223900000.0
2005-04-08 00:00:00,203.232,203.232,203.164,203.204,315500000.0
2005-04-08 00:05:00,203.166,203.199,203.134,203.163,262400000.0
2005-04-08 00:10:00,203.154,203.179,203.052,203.158,288199999.0
2005-04-08 00:15:00,203.158,203.225,203.121,203.185,283900001.0
2005-04-08 00:20:00,203.203,203.211,203.102,203.137,226500000.0
2005-04-08 00:25:00,203.151,203.217,203.135,203.153,313400001.0
2005-04-08 00:30:00,203.148,203.172,203.062,203.073,274799998.0
2005-04-08 00:35:00,203.06,203.123,203.033,203.093,237199999.0
2005-04-08 00:40:00,203.126,203.156,203.087,203.156,241400002.0
2005-04-08 00:45:00,203.144,203.214,203.083,203.2,293300001.0
2005-04-08 00:50:00,203.207,203.207,203.141,203.165,220499998.0
2005-04-08 00:55:00,203.148,203.192,203.121,203.156,253000000.0
2005-04-08 01:00:00,203.191,203.192,203.066,203.14,268800001.0
2005-04-08 01:05:00,203.151,203.177,203.077,203.077,199400000.0
2005-04-08 01:10:00,203.033,203.182,203.033,203.138,263899999.0
2005-04-08 01:15:00,203.135,203.151,203.077,203.105,296599999.0
2005-04-08 01:20:00,203.097,203.152,203.056,203.107,219700000.0
2005-04-08 01:25:00,203.083,203.149,203.061,203.127,217900000.0
2005-04-08 01:30:00,203.089,203.155,203.049,203.085,219500000.0
2005-04-08 01:35:00,203.08,203.08,203.011,203.059,222700000.0
2005-04-08 01:40:00,203.085,203.116,203.051,203.087,235900000.0
2005-04-08 01:45:00,203.09,203.155,203.052,203.056,249400000.0
2005-04-08 01:50:00,203.11,203.148,203.078,203.1,207299999.0
2005-04-08 01:55:00,203.109,203.136,203.014,203.048,192800000.0
2005-04-08 02:00:00,203.05,203.075,202.971,203.042,219999999.0
2005-04-08 02:05:00,203.071,203.095,203.011,203.069,294000000.0
2005-04-08 02:10:00,203.058,203.127,203.05,203.07,267500001.0
2005-04-08 02:15:00,203.095,203.095,203.023,203.026,228099999.0
2005-04-08 02:20:00,203.068,203.151,203.04,203.103,226900002.0
2005-04-08 02:25:00,203.121,203.131,203.054,203.069,249399999.0
2005-04-08 02:30:00,203.097,203.104,203.034,203.051,247300000.0
2005-04-08 02:35:00,203.069,203.091,202.958,202.996,268599998.0
2005-04-08 02:40:00,202.977,203.058,202.937,202.975,296599999.0
2005-04-08 02:45:00,202.972,203.039,202.927,203.02,265100001.0
2005-04-08 02:50:00,203.018,203.033,202.887,202.916,264699999.0
2005-04-08 02:55:00,202.881,202.891,202.76,202.76,260200001.0
2005-04-08 03:00:00,202.75,202.818,202.686,202.712,350400001.0
2005-04-08 03:05:00,202.73,202.834,202.689,202.808,208500000.0
2005-04-08 03:10:00,202.816,202.83,202.73,202.802,295900001.0
2005-04-08 03:15:00,202.812,202.892,202.795,202.848,337800002.0
2005-04-08 03:20:00,202.845,202.894,202.78,202.813,289499999.0
2005-04-08 03:25:00,202.809,202.847,202.758,202.82,216300001.0
2005-04-08 03:30:00,202.825,202.905,202.822,202.883,304300002.0
2005-04-08 03:35:00,202.874,202.905,202.799,202.868,237299998.0
2005-04-08 03:40:00,202.847,202.867,202.801,202.818,256100000.0
2005-04-08 03:45:00,202.823,202.862,202.793,202.824,267600001.0
2005-04-08 03:50:00,202.839,202.889,202.789,202.878,254400000.0
2005-04-08 03:55:00,202.872,202.88,202.793,202.829,230900001.0
2005-04-08 04:00:00,202.828,202.874,202.777,202.874,275099999.0
2005-04-08 04:05:00,202.883,202.923,202.825,202.867,319599999.0
2005-04-08 04:10:00,202.899,202.949,202.85,202.931,254100000.0
2005-04-08 04:15:00,202.926,202.969,202.9,202.969,328199999.0
2005-04-08 04:20:00,202.948,202.98,202.895,202.965,241200001.0
2005-04-08 04:25:00,202.972,203.004,202.876,202.993,252500000.0
2005-04-08 04:30:00,202.959,203.025,202.933,202.995,165800000.0
2005-04-08 04:35:00,203.001,203.041,202.965,203.012,252900000.0
2005-04-08 04:40:00,202.981,203.013,202.936,202.969,248000000.0
2005-04-08 04:45:00,202.955,203.024,202.924,202.955,231600000.0
2005-04-08 04:50:00,202.937,202.968,202.874,202.929,305399999.0
2005-04-08 04:55:00,202.937,202.986,202.925,202.931,179200000.0
2005-04-08 05:00:00,202.936,202.985,202.917,202.973,206000000.0
2005-04-08 05:05:00,202.979,203.028,202.945,202.997,207300000.0
2005-04-08 05:10:00,203.001,203.015,202.934,202.956,262500000.0
2005-04-08 05:15:00,202.969,202.984,202.929,202.968,267199999.0
2005-04-08 05:20:00,202.975,203.003,202.929,202.965,258400001.0
2005-04-08 05:25:00,202.974,202.991,202.905,202.935,249600000.0
2005-04-08 05:30:00,202.951,202.988,202.914,202.983,319099998.0
2005-04-08 05:35:00,202.999,203.02,202.945,202.998,312300000.0
2005-04-08 05:40:00,202.933,203.027,202.882,202.921,235200000.0
2005-04-08 05:45:00,202.9,202.944,202.88,202.932,188500000.0
2005-04-08 05:50:00,202.909,202.992,202.905,202.992,212499999.0
2005-04-08 05:55:00,202.936,203.032,202.936,203.017,235300000.0
2005-04-08 06:00:00,203.04,203.058,202.945,202.966,314999999.0
2005-04-08 06:05:00,202.984,203.023,202.927,202.927,315799999.0
2005-04-08 06:10:00,202.957,203.052,202.956,203.052,253299999.0
2005-04-08 06:15:00,203.038,203.071,203.005,203.039,226200000.0
2005-04-08 06:20:00,203.058,203.085,203.006,203.064,283900002.0
2005-04-08 06:25:00,203.038,203.075,203.0,203.018,358000002.0
2005-04-08 06:30:00,203.034,203.077,203.01,203.051,291099998.0
2005-04-08 06:35:00,203.046,203.083,203.015,203.077,259200001.0
2005-04-08 06:40:00,203.058,203.109,202.977,203.033,241300000.0
2005-04-08 06:45:00,203.033,203.097,203.014,203.079,250199998.0
2005-04-08 06:50:00,203.061,203.101,203.015,203.084,326900000.0
2005-04-08 06:55:00,203.082,203.119,203.056,203.087,246700003.0
2005-04-08 07:00:00,203.095,203.095,202.892,202.981,286199997.0
2005-04-08 07:05:00,203.0,203.082,202.964,203.057,268700001.0
2005-04-08 07:10:00,203.094,203.164,203.063,203.145,295099999.0
2005-04-08 07:15:00,203.122,203.141,203.051,203.108,177600000.0
2005-04-08 07:20:00,203.105,203.222,203.083,203.222,239600001.0
2005-04-08 07:25:00,203.206,203.248,203.1,203.167,267100001.0
2005-04-08 07:30:00,203.144,203.218,203.13,203.194,228100000.0
2005-04-08 07:35:00,203.192,203.215,203.105,203.137,343300000.0
2005-04-08 07:40:00,203.115,203.139,203.064,203.096,257500000.0
2005-04-08 07:45:00,203.108,203.132,203.058,203.07,366699998.0
2005-04-08 07:50:00,203.095,203.12,203.055,203.092,285100001.0
2005-04-08 07:55:00,203.032,203.122,203.032,203.077,360400000.0
2005-04-08 08:00:00,203.07,203.106,203.04,203.087,227100000.0
2005-04-08 08:05:00,203.103,203.128,203.039,203.081,261300000.0
2005-04-08 08:10:00,203.116,203.137,203.081,203.102,239299999.0
2005-04-08 08:15:00,203.091,203.187,203.08,203.183,245300001.0
2005-04-08 08:20:00,203.157,203.207,203.134,203.171,286200001.0
2005-04-08 08:25:00,203.151,203.159,203.046,203.12,315999998.0
2005-04-08 08:30:00,203.106,203.153,203.078,203.115,304299999.0
2005-04-08 08:35:00,203.094,203.155,203.078,203.115,314899999.0
2005-04-08 08:40:00,203.126,203.145,203.046,203.072,292800001.0
2005-04-08 08:45:00,203.047,203.089,203.026,203.083,298400000.0
2005-04-08 08:50:00,203.067,203.106,203.034,203.083,183600000.0
2005-04-08 08:55:00,203.051,203.07,202.955,203.008,259600001.0
2005-04-08 09:00:00,202.991,203.038,202.966,203.005,227500001.0
2005-04-08 09:05:00,202.98,203.048,202.961,202.991,181300000.0
2005-04-08 09:10:00,202.97,203.099,202.959,203.01,171500000.0
2005-04-08 09:15:00,202.967,203.037,202.961,203.028,301300002.0
2005-04-08 09:20:00,203.008,203.077,202.974,203.009,215300000.0
2005-04-08 09:25:00,203.003,203.103,202.986,203.089,335700001.0
2005-04-08 09:30:00,203.06,203.116,203.048,203.058,307899996.0
2005-04-08 09:35:00,203.07,203.107,203.025,203.084,343900000.0
2005-04-08 09:40:00,203.087,203.149,203.065,203.149,251900002.0
2005-04-08 09:45:00,203.139,203.139,203.058,203.062,218099998.0
2005-04-08 09:50:00,203.091,203.124,203.047,203.103,239800001.0
2005-04-08 09:55:00,203.114,203.153,202.995,203.015,270599999.0
2005-04-08 10:00:00,203.018,203.066,203.003,203.032,215300000.0
2005-04-08 10:05:00,203.044,203.127,202.989,203.092,206200002.0
2005-04-08 10:10:00,203.084,203.16,203.065,203.127,268000003.0
2005-04-08 10:15:00,203.116,203.116,203.003,203.016,241700000.0
2005-04-08 10:20:00,203.011,203.023,202.934,203.002,284200001.0
2005-04-08 10:25:00,203.013,203.104,203.013,203.072,255300000.0
2005-04-08 10:30:00,203.057,203.111,202.972,203.033,272900000.0
2005-04-08 10:35:00,203.089,203.11,202.956,203.02,368100000.0
2005-04-08 10:40:00,203.007,203.061,202.974,203.035,306600001.0
2005-04-08 10:45:00,203.052,203.093,202.988,203.054,306700004.0
2005-04-08 10:50:00,203.065,203.071,202.99,203.008,303900003.0
2005-04-08 10:55:00,203.006,203.006,202.919,202.938,297500002.0
2005-04-08 11:00:00,202.934,202.975,202.922,202.939,204899999.0
2005-04-08 11:05:00,202.954,203.006,202.913,203.006,227099998.0
2005-04-08 11:10:00,203.024,203.033,202.915,202.944,223399999.0
2005-04-08 11:15:00,202.946,202.996,202.906,202.944,254499999.0
2005-04-08 11:20:00,202.943,203.024,202.913,202.933,236600000.0
2005-04-08 11:25:00,202.918,202.974,202.905,202.951,244600001.0
2005-04-08 11:30:00,202.988,202.998,202.874,202.936,246200000.0
2005-04-08 11:35:00,202.931,203.008,202.913,202.995,275700001.0
2005-04-08 11:40:00,202.977,203.145,202.977,203.042,255400000.0
2005-04-08 11:45:00,203.045,203.067,202.974,203.016,238200000.0
2005-04-08 11:50:00,203.011,203.096,202.993,203.08,222900001.0
2005-04-08 11:55:00,203.109,203.126,203.047,203.073,190299998.0
2005-04-08 12:00:00,203.09,203.099,203.019,203.05,295300001.0
2005-04-08 12:05:00,203.026,203.048,202.957,203.015,196099999.0
2005-04-08 12:10:00,203.037,203.055,202.959,203.019,293500000.0
2005-04-08 12:15:00,203.016,203.068,202.996,203.055,303099999.0
2005-04-08 12:20:00,203.044,203.092,202.984,203.017,261800000.0
2005-04-08 12:25:00,203.012,203.072,202.968,203.025,208100000.0
2005-04-08 12:30:00,203.055,203.091,203.005,203.038,256699998.0
2005-04-08 12:35:00,203.048,203.081,202.997,203.028,323800000.0
2005-04-08 12:40:00,203.023,203.037,202.916,202.931,231199999.0
2005-04-08 12:45:00,202.938,203.002,202.92,202.939,257700000.0
2005-04-08 12:50:00,202.939,203.044,202.923,203.013,244900000.0
2005-04-08 12:55:00,203.006,203.023,202.929,202.935,272700001.0
2005-04-08 13:00:00,202.888,203.06,202.888,203.038,321500000.0
2005-04-08 13:05:00,203.053,203.053,202.951,202.978,263500000.0
2005-04-08 13:10:00,203.002,203.113,202.999,203.053,269099999.0
2005-04-08 13:15:00,203.062,203.107,203.019,203.04,339499998.0
2005-04-08 13:20:00,203.045,203.09,202.996,203.087,293000000.0
2005-04-08 13:25:00,203.085,203.142,203.062,203.076,171700000.0
2005-04-08 13:30:00,203.07,203.166,203.041,203.097,305000001.0
2005-04-08 13:35:00,203.073,203.209,203.068,203.192,268300000.0
2005-04-08 13:40:00,203.184,203.248,203.143,203.237,311799998.0
2005-04-08 13:45:00,203.229,203.324,203.193,203.31,280400001.0
2005-04-08 13:50:00,203.314,203.33,203.233,203.276,266899999.0
2005-04-08 13:55:00,203.271,203.271,203.119,203.228,230600000.0
2005-04-08 14:00:00,203.222,203.341,203.218,203.275,246600002.0
2005-04-08 14:05:00,203.246,203.286,203.222,203.262,197300000.0
2005-04-08 14:10:00,203.277,203.29,203.198,203.257,216699999.0
2005-04-08 14:15:00,203.291,203.301,203.19,203.248,319500001.0
2005-04-08 14:20:00,203.246,203.359,203.243,203.334,251800001.0
2005-04-08 14:25:00,203.361,203.441,203.352,203.441,275900000.0
2005-04-08 14:30:00,203.443,203.456,203.293,203.444,282299999.0
2005-04-08 14:35:00,203.452,203.485,203.37,203.462,247200003.0
2005-04-08 14:40:00,203.467,203.469,203.375,203.375,199300000.0
2005-04-08 14:45:00,203.363,203.442,203.356,203.39,239500000.0
2005-04-08 14:50:00,203.396,203.449,203.368,203.424,242500000.0
2005-04-08 14:55:00,203.44,203.457,203.378,203.451,239999999.0
2005-04-08 15:00:00,203.468,203.468,203.399,203.418,290499999.0
2005-04-08 15:05:00,203.383,203.428,203.315,203.355,238800001.0
2005-04-08 15:10:00,203.352,203.466,203.299,203.466,250799998.0
2005-04-08 15:15:00,203.46,203.465,203.349,203.372,241899999.0
2005-04-08 15:20:00,203.349,203.396,203.324,203.364,225100002.0
2005-04-08 15:25:00,203.362,203.411,203.342,203.377,222099999.0
2005-04-08 15:30:00,203.387,203.387,203.301,203.308,212800000.0
2005-04-08 15:35:00,203.303,203.413,203.276,203.385,257900003.0
2005-04-08 15:40:00,203.382,203.426,203.348,203.41,263700001.0
2005-04-08 15:45:00,203.393,203.43,203.363,203.408,215299998.0
2005-04-08 15:50:00,203.391,203.425,203.337,203.372,288600000.0
2005-04-08 15:55:00,203.379,203.391,203.286,203.301,290200000.0
2005-04-08 16:00:00,203.289,203.33,203.228,203.228,202400000.0
2005-04-08 16:05:00,203.22,203.285,203.205,203.248,231500001.0
2005-04-08 16:10:00,203.261,203.262,203.151,203.164,267600000.0
2005-04-08 16:15:00,203.174,203.212,203.148,203.189,212700000.0
2005-04-08 16:20:00,203.199,203.257,203.172,203.215,329500003.0
2005-04-08 16:25:00,203.232,203.355,203.213,203.333,206300000.0
2005-04-08 16:30:00,203.341,203.402,203.319,203.402,257999999.0
2005-04-08 16:35:00,203.362,203.374,203.239,203.282,313900000.0
2005-04-08 16:40:00,203.237,203.412,203.237,203.369,320100001.0
2005-04-08 16:45:00,203.367,203.38,203.258,203.294,287299998.0
2005-04-08 16:50:00,203.307,203.561,203.277,203.518,373600000.0
2005-04-08 16:55:00,203.532,203.65,203.505,203.556,253900000.0
2005-04-08 17:00:00,203.533,203.646,203.526,203.554,231400000.0
2005-04-08 17:05:00,203.535,203.631,203.534,203.624,226800001.0
2005-04-08 17:10:00,203.644,203.652,203.545,203.641,179700001.0
2005-04-08 17:15:00,203.666,203.728,203.63,203.682,260599999.0
2005-04-08 17:20:00,203.687,203.957,203.681,203.904,316700000.0
2005-04-08 17:25:00,203.894,203.919,203.808,203.818,268800000.0
2005-04-08 17:30:00,203.81,203.923,203.784,203.856,201599998.0
2005-04-08 17:35:00,203.839,203.935,203.828,203.881,287099999.0
2005-04-08 17:40:00,203.877,203.912,203.787,203.866,246800001.0
2005-04-08 17:45:00,203.867,203.901,203.769,203.878,256100000.0
2005-04-08 17:50:00,203.895,203.95,203.732,203.77,257300001.0
2005-04-08 17:55:00,203.78,203.935,203.75,203.771,327700002.0
2005-04-08 18:00:00,203.8,203.906,203.763,203.83,2522500002.0
2005-04-08 18:05:00,203.878,204.013,203.847,203.9,3098200000.0
2005-04-08 18:10:00,203.886,203.98,203.828,203.941,2119299999.0
2005-04-08 18:15:00,203.97,204.071,203.936,204.071,2610400001.0
2005-04-08 18:20:00,204.083,204.141,204.032,204.098,3033000009.0
2005-04-08 18:25:00,204.11,204.197,204.073,204.104,2139700001.0
2005-04-08 18:30:00,204.089,204.187,204.031,204.067,2032899999.0
2005-04-08 18:35:00,204.076,204.12,203.954,203.995,1275300002.0
2005-04-08 18:40:00,203.979,204.006,203.894,203.958,1349600000.0
2005-04-08 18:45:00,203.927,204.011,203.887,203.977,700699998.0
2005-04-08 18:50:00,203.989,204.03,203.941,203.97,1029400002.0
2005-04-08 18:55:00,203.97,203.981,203.899,203.95,1149300000.0
2005-04-08 19:00:00,203.965,204.005,203.893,203.931,896500003.0
2005-04-08 19:05:00,203.928,203.937,203.8,203.804,1339500001.0
2005-04-08 19:10:00,203.801,203.848,203.742,203.808,704399998.0
2005-04-08 19:15:00,203.847,203.88,203.793,203.875,878400000.0
2005-04-08 19:20:00,203.851,203.967,203.813,203.932,974799997.0
2005-04-08 19:25:00,203.921,204.005,203.853,203.942,1413699999.0
2005-04-08 19:30:00,203.958,204.04,203.903,203.912,1246399996.0
2005-04-08 19:35:00,203.902,204.016,203.896,203.994,1133000001.0
2005-04-08 19:40:00,203.98,204.04,203.911,203.989,894800000.0
2005-04-08 19:45:00,204.015,204.028,203.874,203.926,776000000.0
2005-04-08 19:50:00,203.933,203.987,203.836,203.961,826899999.0
2005-04-08 19:55:00,203.964,204.015,203.905,203.96,899099996.0
2005-04-08 20:00:00,203.966,204.079,203.947,204.058,668799997.0
2005-04-08 20:05:00,204.055,204.099,203.999,204.02,786700000.0
2005-04-08 20:10:00,204.012,204.079,203.983,204.06,1354700011.0
2005-04-08 20:15:00,204.046,204.089,203.978,204.037,828400000.0
2005-04-08 20:20:00,204.039,204.065,203.933,204.003,1026300000.0
2005-04-08 20:25:00,204.02,204.067,203.96,203.99,1799800002.0
2005-04-08 20:30:00,204.0,204.058,203.953,204.005,1797799992.0
2005-04-08 20:35:00,204.005,204.044,203.962,204.004,686800001.0
2005-04-08 20:40:00,204.008,204.069,203.995,204.017,1500299997.0
2005-04-08 20:45:00,204.026,204.124,203.977,204.092,1147899999.0
2005-04-08 20:50:00,204.097,204.145,204.051,204.113,1033700001.0
2005-04-08 20:55:00,204.107,204.124,204.041,204.072,1732399998.0
2005-04-08 21:00:00,204.058,204.101,203.992,204.026,1388900000.0
2005-04-08 21:05:00,204.026,204.101,203.99,204.045,844400001.0
2005-04-08 21:10:00,204.033,204.096,203.979,203.979,804599999.0
2005-04-08 21:15:00,204.012,204.15,204.011,204.15,992199998.0
2005-04-08 21:20:00,204.122,204.178,204.043,204.162,1163600003.0
2005-04-08 21:25:00,204.154,204.22,204.137,204.17,734300000.0
2005-04-08 21:30:00,204.168,204.231,204.096,204.231,617900000.0
2005-04-08 21:35:00,204.194,204.23,204.153,204.188,340200001.0
2005-04-08 21:40:00,204.186,204.224,204.142,204.176,374500000.0
2005-04-08 21:45:00,204.199,204.208,204.089,204.143,499800004.0
2005-04-08 21:50:00,204.161,204.178,204.08,204.113,357600000.0
2005-04-08 21:55:00,204.102,204.162,204.075,204.124,349500000.0
2005-04-08 22:00:00,204.09,204.14,204.028,204.049,839799999.0
2005-04-08 22:05:00,204.071,204.152,204.046,204.15,305000001.0
2005-04-08 22:10:00,204.117,204.147,204.067,204.115,321200000.0
2005-04-08 22:15:00,204.102,204.128,204.041,204.07,601600002.0
2005-04-08 22:20:00,204.051,204.081,204.031,204.074,347200001.0
2005-04-08 22:25:00,204.063,204.087,204.038,204.07,507000002.0
2005-04-08 22:30:00,204.048,204.074,204.009,204.023,759600002.0
2005-04-08 22:35:00,204.056,204.068,203.942,204.043,354599998.0
2005-04-08 22:40:00,203.99,204.092,203.934,203.942,395900001.0
2005-04-08 22:45:00,203.995,204.026,203.923,204.007,407600001.0
2005-04-08 22:50:00,203.986,204.058,203.932,204.04,338300000.0
2005-04-08 22:55:00,204.012,204.059,203.983,204.044,373299997.0
2005-04-10 23:00:00,203.976,204.05,203.957,203.982,225800000.0
2005-04-10 23:05:00,203.977,204.045,203.962,204.029,191399998.0
2005-04-10 23:10:00,204.036,204.061,204.013,204.047,276999999.0
2005-04-10 23:15:00,204.058,204.071,204.018,204.064,143199999.0
2005-04-10 23:20:00,204.066,204.096,204.026,204.07,337300000.0
2005-04-10 23:25:00,204.076,204.091,204.044,204.048,237800000.0
2005-04-10 23:30:00,204.098,204.098,204.058,204.067,310200001.0
2005-04-10 23:35:00,204.077,204.098,204.047,204.092,258900000.0
2005-04-10 23:40:00,204.096,204.098,204.058,204.09,244499999.0
2005-04-10 23:45:00,204.089,204.102,204.064,204.095,257700001.0
2005-04-10 23:50:00,204.106,204.13,204.083,204.106,184600000.0
2005-04-10 23:55:00,204.108,204.14,204.072,204.1,266600000.0
2005-04-11 00:00:00,204.121,204.158,204.065,204.107,184500000.0
2005-04-11 00:05:00,204.131,204.215,204.121,204.16,290100001.0
2005-04-11 00:10:00,204.137,204.155,204.096,204.125,279200001.0
2005-04-11 00:15:00,204.157,204.176,204.084,204.142,270199999.0
2005-04-11 00:20:00,204.132,204.185,204.088,204.12,256799999.0
2005-04-11 00:25:00,204.111,204.148,204.061,204.108,245800000.0
2005-04-11 00:30:00,204.136,204.194,204.089,204.118,232500001.0
2005-04-11 00:35:00,204.114,204.152,204.073,204.079,206599999.0
2005-04-11 00:40:00,204.111,204.171,204.049,204.078,226199999.0
2005-04-11 00:45:00,204.116,204.118,204.01,204.012,270599999.0
2005-04-11 00:50:00,204.039,204.069,203.99,204.005,209200000.0
2005-04-11 00:55:00,204.009,204.017,203.925,203.925,264300000.0
2005-04-11 01:00:00,203.943,203.989,203.885,203.958,314700002.0
2005-04-11 01:05:00,203.939,203.959,203.87,203.921,293400001.0
2005-04-11 01:10:00,203.898,204.113,203.889,204.045,282900001.0
2005-04-11 01:15:00,204.082,204.111,204.035,204.077,265300000.0
2005-04-11 01:20:00,204.087,204.128,204.04,204.093,306800000.0
2005-04-11 01:25:00,204.078,204.206,204.076,204.138,319000002.0
2005-04-11 01:30:00,204.141,204.148,204.084,204.084,221900000.0
2005-04-11 01:35:00,204.106,204.133,204.041,204.094,239300000.0
2005-04-11 01:40:00,204.132,204.136,204.036,204.072,288299999.0
2005-04-11 01:45:00,204.063,204.075,203.941,203.949,259100000.0
2005-04-11 01:50:00,203.966,204.004,203.768,203.845,248200002.0
2005-04-11 01:55:00,203.85,203.908,203.783,203.818,265100000.0
2005-04-11 02:00:00,203.827,203.924,203.708,203.864,227000000.0
2005-04-11 02:05:00,203.913,203.982,203.843,203.908,231300000.0
2005-04-11 02:10:00,203.918,203.985,203.894,203.956,285500003.0
2005-04-11 02:15:00,203.96,204.018,203.843,203.955,321600001.0
2005-04-11 02:20:00,203.955,204.082,203.861,203.933,233300001.0
2005-04-11 02:25:00,203.958,203.986,203.893,203.95,273800000.0
2005-04-11 02:30:00,203.9,203.994,203.88,203.945,262700002.0
2005-04-11 02:35:00,203.898,204.033,203.898,203.987,265599998.0
2005-04-11 02:40:00,203.986,204.024,203.954,204.013,209000000.0
2005-04-11 02:45:00,204.015,204.109,203.98,204.089,277500001.0
2005-04-11 02:50:00,204.088,204.208,204.067,204.208,201500000.0
2005-04-11 02:55:00,204.169,204.221,204.121,204.15,250800000.0
2005-04-11 03:00:00,204.15,204.241,204.116,204.17,280200000.0
2005-04-11 03:05:00,204.18,204.206,204.13,204.161,216600000.0
2005-04-11 03:10:00,204.121,204.197,204.023,204.044,268400002.0
2005-04-11 03:15:00,204.089,204.179,204.063,204.112,223999999.0
2005-04-11 03:20:00,204.097,204.157,204.069,204.094,299400002.0
2005-04-11 03:25:00,204.087,204.142,204.046,204.095,196700000.0
2005-04-11 03:30:00,204.134,204.134,204.017,204.061,274000001.0
2005-04-11 03:35:00,204.018,204.094,203.983,204.017,227000000.0
2005-04-11 03:40:00,203.996,204.052,203.986,204.033,231300000.0
2005-04-11 03:45:00,204.052,204.088,203.983,204.085,302000003.0
2005-04-11 03:50:00,204.04,204.147,204.017,204.064,224000000.0
2005-04-11 03:55:00,204.096,204.11,204.012,204.025,263300000.0
2005-04-11 04:00:00,204.047,204.088,203.981,204.059,231700001.0
2005-04-11 04:05:00,204.072,204.119,204.021,204.058,270099999.0
2005-04-11 04:10:00,204.059,204.146,204.02,204.117,220600000.0
2005-04-11 04:15:00,204.11,204.155,204.079,204.106,292900000.0
2005-04-11 04:20:00,204.104,204.146,204.083,204.134,222600000.0
2005-04-11 04:25:00,204.116,204.17,204.087,204.155,217200000.0
2005-04-11 04:30:00,204.178,204.191,204.093,204.102,226900001.0
2005-04-11 04:35:00,204.086,204.125,204.036,204.053,207199999.0
2005-04-11 04:40:00,204.061,204.105,204.033,204.078,227500000.0
2005-04-11 04:45:00,204.085,204.144,204.049,204.097,238199999.0
2005-04-11 04:50:00,204.102,204.163,204.058,204.163,280699999.0
2005-04-11 04:55:00,204.145,204.216,204.143,204.197,169500001.0
2005-04-11 05:00:00,204.259,204.292,204.172,204.192,234100000.0
2005-04-11 05:05:00,204.207,204.251,204.138,204.169,191800000.0
2005-04-11 05:10:00,204.195,204.256,204.146,204.256,302100000.0
2005-04-11 05:15:00,204.217,204.243,204.16,204.163,321999997.0
2005-04-11 05:20:00,204.183,204.184,204.1,204.136,170200000.0
2005-04-11 05:25:00,204.136,204.171,204.103,204.161,284500001.0
2005-04-11 05:30:00,204.172,204.191,204.101,204.154,326600002.0
2005-04-11 05:35:00,204.15,204.193,204.126,204.168,198800002.0
2005-04-11 05:40:00,204.175,204.175,204.112,204.16,217899999.0
2005-04-11 05:45:00,204.197,204.206,204.143,204.194,259200001.0
2005-04-11 05:50:00,204.168,204.242,204.13,204.161,240199998.0
2005-04-11 05:55:00,204.174,204.207,204.123,204.165,277100000.0
2005-04-11 06:00:00,204.14,204.196,204.119,204.141,262700001.0
2005-04-11 06:05:00,204.153,204.181,204.078,204.144,223999999.0
2005-04-11 06:10:00,204.129,204.209,204.097,204.163,172600000.0
2005-04-11 06:15:00,204.201,204.201,204.1,204.147,178199999.0
2005-04-11 06:20:00,204.178,204.213,204.112,204.165,282899998.0
2005-04-11 06:25:00,204.188,204.198,204.086,204.138,314199999.0
2005-04-11 06:30:00,204.145,204.146,204.028,204.094,240299999.0
2005-04-11 06:35:00,204.011,204.094,204.01,204.057,261599996.0
2005-04-11 06:40:00,204.048,204.133,204.017,204.111,237500001.0
2005-04-11 06:45:00,204.09,204.14,204.063,204.064,284899999.0
2005-04-11 06:50:00,204.109,204.121,204.083,204.089,273600002.0
2005-04-11 06:55:00,204.104,204.135,204.049,204.082,224900002.0
2005-04-11 07:00:00,204.12,204.15,204.082,204.124,226299999.0
2005-04-11 07:05:00,204.075,204.167,204.071,204.075,271800000.0
2005-04-11 07:10:00,204.122,204.134,204.048,204.1,257799999.0
2005-04-11 07:15:00,204.072,204.126,204.055,204.107,242499999.0
2005-04-11 07:20:00,204.096,204.119,204.045,204.075,161000001.0
2005-04-11 07:25:00,204.064,204.113,204.04,204.081,262700000.0
2005-04-11 07:30:00,204.078,204.078,203.957,203.997,190399999.0
2005-04-11 07:35:00,203.978,204.044,203.93,203.997,281000002.0
2005-04-11 07:40:00,204.023,204.067,203.958,204.033,199799999.0
2005-04-11 07:45:00,204.037,204.123,204.001,204.09,246600000.0
2005-04-11 07:50:00,204.112,204.112,203.982,204.037,228300001.0
2005-04-11 07:55:00,204.035,204.099,203.989,204.067,247299995.0
2005-04-11 08:00:00,204.138,204.169,204.064,204.065,249500000.0
2005-04-11 08:05:00,204.038,204.16,204.034,204.035,250899998.0
2005-04-11 08:10:00,204.085,204.12,203.961,203.972,250299999.0
2005-04-11 08:15:00,203.971,204.05,203.951,203.992,228600000.0
2005-04-11 08:20:00,203.999,204.038,203.954,204.032,274100004.0
2005-04-11 08:25:00,203.996,204.041,203.956,203.987,283999999.0
2005-04-11 08:30:00,203.991,204.075,203.973,204.034,262800000.0
2005-04-11 08:35:00,203.961,204.044,203.938,203.955,351500000.0
2005-04-11 08:40:00,204.015,204.053,203.947,203.971,298700001.0
2005-04-11 08:45:00,203.955,204.007,203.928,203.956,193799998.0
2005-04-11 08:50:00,203.945,204.021,203.927,203.975,216800000.0
2005-04-11 08:55:00,203.967,204.015,203.926,203.975,341400003.0
2005-04-11 09:00:00,203.968,204.021,203.966,203.996,273800001.0
2005-04-11 09:05:00,203.99,203.993,203.914,203.935,206799999.0
2005-04-11 09:10:00,203.931,203.982,203.91,203.957,231800000.0
2005-04-11 09:15:00,203.936,203.989,203.863,203.868,319399999.0
2005-04-11 09:20:00,203.88,203.89,203.832,203.871,237600000.0
2005-04-11 09:25:00,203.897,204.012,203.872,203.98,251199999.0
2005-04-11 09:30:00,204.0,204.051,203.957,203.98,282500001.0
2005-04-11 09:35:00,203.996,204.012,203.872,203.909,305600000.0
2005-04-11 09:40:00,203.92,203.928,203.802,203.828,313099998.0
2005-04-11 09:45:00,203.856,203.856,203.736,203.791,256399998.0
2005-04-11 09:50:00,203.8,203.824,203.749,203.797,240499999.0
2005-04-11 09:55:00,203.805,204.012,203.79,203.974,232200000.0
2005-04-11 10:00:00,203.97,204.029,203.898,203.982,315500001.0
2005-04-11 10:05:00,203.997,203.997,203.826,203.83,240899999.0
2005-04-11 10:10:00,203.847,203.867,203.71,203.78,240899999.0
2005-04-11 10:15:00,203.771,203.874,203.738,203.855,245900000.0
2005-04-11 10:20:00,203.842,203.871,203.787,203.828,272099999.0
2005-04-11 10:25:00,203.81,203.831,203.654,203.689,299299997.0
2005-04-11 10:30:00,203.725,203.971,203.718,203.952,325200000.0
2005-04-11 10:35:00,203.959,204.006,203.861,203.971,321499998.0
2005-04-11 10:40:00,203.986,204.054,203.932,203.961,268800000.0
2005-04-11 10:45:00,203.992,204.073,203.948,204.035,285599999.0
2005-04-11 10:50:00,204.028,204.052,203.978,203.997,231600000.0
2005-04-11 10:55:00,203.97,204.034,203.931,203.94,262900000.0
2005-04-11 11:00:00,203.953,204.034,203.939,204.013,217800000.0
2005-04-11 11:05:00,204.007,204.061,203.986,204.039,213299999.0
2005-04-11 11:10:00,204.046,204.09,204.009,204.03,318700001.0
2005-04-11 11:15:00,204.024,204.037,203.924,203.942,341000002.0
2005-04-11 11:20:00,203.916,203.933,203.877,203.901,285199999.0
2005-04-11 11:25:00,203.893,203.92,203.844,203.914,295400000.0
2005-04-11 11:30:00,203.904,203.93,203.855,203.925,331000000.0
2005-04-11 11:35:00,203.937,203.941,203.865,203.898,231000000.0
2005-04-11 11:40:00,203.891,203.963,203.878,203.954,249199999.0
2005-04-11 11:45:00,203.952,203.962,203.881,203.904,279300001.0
2005-04-11 11:50:00,203.888,203.946,203.866,203.898,275800000.0
2005-04-11 11:55:00,203.911,203.94,203.868,203.909,203300000.0
2005-04-11 12:00:00,203.945,203.947,203.836,203.855,288900002.0
2005-04-11 12:05:00,203.846,203.915,203.82,203.865,262800001.0
2005-04-11 12:10:00,203.866,203.898,203.824,203.886,245400001.0
2005-04-11 12:15:00,203.907,203.919,203.834,203.885,321500002.0
2005-04-11 12:20:00,203.899,203.917,203.851,203.876,192300000.0
2005-04-11 12:25:00,203.873,203.923,203.844,203.862,269200001.0
2005-04-11 12:30:00,203.869,203.894,203.84,203.867,250899998.0
2005-04-11 12:35:00,203.867,203.906,203.832,203.906,270700000.0
2005-04-11 12:40:00,203.897,203.897,203.761,203.872,241500002.0
2005-04-11 12:45:00,203.846,203.886,203.751,203.752,313999999.0
2005-04-11 12:50:00,203.782,203.787,203.634,203.652,297199999.0
2005-04-11 12:55:00,203.642,203.691,203.611,203.643,288400000.0
2005-04-11 13:00:00,203.642,203.734,203.64,203.726,231400000.0
2005-04-11 13:05:00,203.775,203.797,203.691,203.774,247899999.0
2005-04-11 13:10:00,203.802,203.909,203.779,203.909,283699999.0
2005-04-11 13:15:00,203.862,203.88,203.659,203.659,227700000.0
2005-04-11 13:20:00,203.682,203.69,203.612,203.619,230099999.0
2005-04-11 13:25:00,203.618,203.662,203.55,203.587,261000000.0
2005-04-11 13:30:00,203.6,203.648,203.543,203.591,344200001.0
2005-04-11 13:35:00,203.573,203.694,203.573,203.688,257800001.0
2005-04-11 13:40:00,203.641,203.74,203.639,203.739,276800002.0
2005-04-11 13:45:00,203.747,203.784,203.67,203.724,263899999.0
2005-04-11 13:50:00,203.705,203.76,203.7,203.734,263399998.0
2005-04-11 13:55:00,203.734,203.752,203.681,203.692,239700002.0
2005-04-11 14:00:00,203.709,203.709,203.516,203.538,217300000.0
2005-04-11 14:05:00,203.534,203.547,203.492,203.54,294000000.0
2005-04-11 14:10:00,203.518,203.59,203.474,203.586,212599999.0
2005-04-11 14:15:00,203.579,203.638,203.555,203.576,307999998.0
2005-04-11 14:20:00,203.546,203.755,203.532,203.719,284400001.0
2005-04-11 14:25:00,203.759,203.817,203.683,203.764,228499999.0
2005-04-11 14:30:00,203.721,203.757,203.686,203.719,336000002.0
2005-04-11 14:35:00,203.74,203.798,203.676,203.741,321100004.0
2005-04-11 14:40:00,203.728,203.803,203.686,203.731,257600000.0
2005-04-11 14:45:00,203.749,203.765,203.644,203.733,236900001.0
2005-04-11 14:50:00,203.703,203.775,203.679,203.703,321800001.0
2005-04-11 14:55:00,203.706,203.828,203.68,203.792,315499999.0
2005-04-11 15:00:00,203.79,203.79,203.693,203.741,260000000.0
2005-04-11 15:05:00,203.704,203.83,203.691,203.82,235199998.0
2005-04-11 15:10:00,203.785,203.836,203.756,203.756,257999999.0
2005-04-11 15:15:00,203.772,203.842,203.731,203.77,256299999.0
2005-04-11 15:20:00,203.827,203.878,203.8,203.861,198300001.0
2005-04-11 15:25:00,203.846,203.874,203.806,203.84,276700003.0
2005-04-11 15:30:00,203.827,203.839,203.773,203.782,365600000.0
2005-04-11 15:35:00,203.768,203.83,203.736,203.783,244200001.0
2005-04-11 15:40:00,203.734,203.83,203.724,203.779,264900001.0
2005-04-11 15:45:00,203.784,203.809,203.686,203.757,309500001.0
2005-04-11 15:50:00,203.735,203.766,203.673,203.752,278199999.0
2005-04-11 15:55:00,203.753,203.791,203.729,203.766,259900000.0
2005-04-11 16:00:00,203.768,203.821,203.715,203.723,218800000.0
2005-04-11 16:05:00,203.741,203.753,203.638,203.667,214699999.0
2005-04-11 16:10:00,203.651,203.653,203.577,203.583,276800000.0
2005-04-11 16:15:00,203.617,203.663,203.566,203.642,306900001.0
2005-04-11 16:20:00,203.623,203.761,203.617,203.761,295499999.0
2005-04-11 16:25:00,203.758,203.791,203.716,203.768,187000000.0
2005-04-11 16:30:00,203.781,203.792,203.642,203.677,316499998.0
2005-04-11 16:35:00,203.648,203.742,203.616,203.707,252900001.0
2005-04-11 16:40:00,203.682,203.809,203.671,203.793,281900001.0
2005-04-11 16:45:00,203.773,203.835,203.754,203.772,248700000.0
2005-04-11 16:50:00,203.754,203.784,203.698,203.743,276500000.0
2005-04-11 16:55:00,203.739,203.823,203.734,203.781,308900001.0
2005-04-11 17:00:00,203.746,203.814,203.736,203.764,242000001.0
2005-04-11 17:05:00,203.752,203.85,203.729,203.815,237099999.0
2005-04-11 17:10:00,203.8,203.935,203.793,203.935,282899999.0
2005-04-11 17:15:00,203.938,203.943,203.85,203.85,321800003.0
2005-04-11 17:20:00,203.878,203.885,203.75,203.828,324900002.0
2005-04-11 17:25:00,203.821,203.843,203.769,203.84,282000000.0
2005-04-11 17:30:00,203.867,203.925,203.834,203.925,258800000.0
2005-04-11 17:35:00,203.903,203.932,203.826,203.885,264800000.0
2005-04-11 17:40:00,203.881,203.981,203.855,203.883,252399998.0
2005-04-11 17:45:00,203.899,203.983,203.801,203.801,287700001.0
2005-04-11 17:50:00,203.815,203.856,203.671,203.779,235700000.0
2005-04-11 17:55:00,203.778,203.835,203.751,203.775,291300000.0
2005-04-11 18:00:00,203.802,203.852,203.761,203.81,2609000005.0
2005-04-11 18:05:00,203.812,203.84,203.751,203.805,3293999997.0
2005-04-11 18:10:00,203.81,203.853,203.749,203.8,2151299997.0
2005-04-11 18:15:00,203.8,203.896,203.738,203.854,2645700003.0
2005-04-11 18:20:00,203.859,203.905,203.763,203.84,2882300005.0
2005-04-11 18:25:00,203.842,203.897,203.788,203.887,2076999998.0
2005-04-11 18:30:00,203.884,203.908,203.771,203.848,2006400001.0
2005-04-11 18:35:00,203.848,203.866,203.767,203.805,1122500002.0
2005-04-11 18:40:00,203.832,203.88,203.795,203.84,1334700005.0
2005-04-11 18:45:00,203.83,203.906,203.821,203.847,892700000.0
2005-04-11 18:50:00,203.86,203.886,203.811,203.83,1162899999.0
2005-04-11 18:55:00,203.834,203.862,203.766,203.805,1217799997.0
2005-04-11 19:00:00,203.799,203.845,203.702,203.812,808900001.0
2005-04-11 19:05:00,203.814,203.877,203.737,203.77,1368099998.0
2005-04-11 19:10:00,203.792,203.844,203.74,203.802,661300003.0
2005-04-11 19:15:00,203.831,203.844,203.743,203.758,787899999.0
2005-04-11 19:20:00,203.72,203.786,203.686,203.729,995699998.0
2005-04-11 19:25:00,203.72,203.759,203.695,203.732,1252500001.0
2005-04-11 19:30:00,203.736,203.761,203.669,203.745,1301100003.0
2005-04-11 19:35:00,203.708,203.756,203.667,203.74,953199999.0
2005-04-11 19:40:00,203.702,203.773,203.666,203.728,962399998.0
2005-04-11 19:45:00,203.774,203.795,203.715,203.77,721899999.0
2005-04-11 19:50:00,203.783,203.841,203.773,203.832,753799998.0
2005-04-11 19:55:00,203.814,203.843,203.73,203.81,799000004.0
2005-04-11 20:00:00,203.817,203.83,203.746,203.767,582999999.0
2005-04-11 20:05:00,203.765,203.855,203.742,203.846,892100002.0
2005-04-11 20:10:00,203.829,203.871,203.756,203.759,1254600002.0
2005-04-11 20:15:00,203.735,203.784,203.692,203.765,870199999.0
2005-04-11 20:20:00,203.736,203.808,203.687,203.738,1096299999.0
2005-04-11 20:25:00,203.73,203.774,203.695,203.733,1639900003.0
2005-04-11 20:30:00,203.768,203.768,203.692,203.731,1651500001.0
2005-04-11 20:35:00,203.741,203.779,203.699,203.773,850500002.0
2005-04-11 20:40:00,203.778,203.778,203.704,203.75,1488600005.0
2005-04-11 20:45:00,203.767,203.767,203.631,203.695,1038999998.0
2005-04-11 20:50:00,203.695,203.768,203.658,203.745,1014700003.0
2005-04-11 20:55:00,203.727,203.796,203.636,203.686,1777100001.0
2005-04-11 21:00:00,203.653,203.759,203.586,203.753,1341700002.0
2005-04-11 21:05:00,203.74,203.802,203.684,203.8,718500001.0
2005-04-11 21:10:00,203.822,203.869,203.771,203.824,763800003.0
2005-04-11 21:15:00,203.839,203.839,203.734,203.81,954700002.0
2005-04-11 21:20:00,203.823,203.877,203.777,203.863,1123300004.0
2005-04-11 21:25:00,203.856,203.869,203.777,203.849,761600001.0
2005-04-11 21:30:00,203.884,203.933,203.797,203.9,480800001.0
2005-04-11 21:35:00,203.919,203.948,203.856,203.923,334499999.0
2005-04-11 21:40:00,203.915,203.997,203.913,203.956,617499999.0
2005-04-11 21:45:00,203.924,203.944,203.877,203.897,585700000.0
2005-04-11 21:50:00,203.936,203.944,203.876,203.912,331799999.0
2005-04-11 21:55:00,203.922,203.983,203.897,203.926,422000001.0
2005-04-11 22:00:00,203.92,203.998,203.879,203.97,759700000.0
2005-04-11 22:05:00,203.976,203.997,203.902,203.95,263800000.0
2005-04-11 22:10:00,203.944,203.945,203.863,203.877,471300001.0
2005-04-11 22:15:00,203.907,203.938,203.838,203.861,653600001.0
2005-04-11 22:20:00,203.858,203.887,203.753,203.804,397800001.0
2005-04-11 22:25:00,203.792,203.857,203.755,203.822,516999998.0
2005-04-11 22:30:00,203.79,203.837,203.774,203.811,672600001.0
2005-04-11 22:35:00,203.824,203.827,203.74,203.805,284300000.0
2005-04-11 22:40:00,203.812,203.842,203.764,203.764,404599999.0
2005-04-11 22:45:00,203.84,203.84,203.772,203.814,480000000.0
2005-04-11 22:50:00,203.787,203.839,203.752,203.837,343399999.0
2005-04-11 22:55:00,203.787,203.923,203.787,203.907,394699998.0
2005-04-11 23:00:00,203.915,203.92,203.722,203.739,301499998.0
2005-04-11 23:05:00,203.8,203.825,203.723,203.772,258099998.0
2005-04-11 23:10:00,203.761,203.802,203.727,203.743,301899997.0
2005-04-11 23:15:00,203.736,203.779,203.689,203.712,196400000.0
2005-04-11 23:20:00,203.739,203.76,203.698,203.746,276500003.0
2005-04-11 23:25:00,203.721,203.808,203.702,203.78,265800000.0
2005-04-11 23:30:00,203.795,203.799,203.711,203.715,233400000.0
2005-04-11 23:35:00,203.734,203.791,203.694,203.715,219000000.0
2005-04-11 23:40:00,203.716,203.776,203.662,203.75,285300000.0
2005-04-11 23:45:00,203.771,203.813,203.739,203.813,261400001.0
2005-04-11 23:50:00,203.782,203.855,203.771,203.836,268500002.0
2005-04-11 23:55:00,203.841,203.873,203.759,203.845,285800000.0
2005-04-12 00:00:00,203.876,203.88,203.788,203.879,309300000.0
2005-04-12 00:05:00,203.846,203.867,203.787,203.855,229800000.0
2005-04-12 00:10:00,203.847,203.852,203.775,203.783,318500001.0
2005-04-12 00:15:00,203.781,203.82,203.725,203.735,282300000.0
2005-04-12 00:20:00,203.783,203.864,203.689,203.709,222400001.0
2005-04-12 00:25:00,203.739,203.775,203.678,203.748,332100000.0
2005-04-12 00:30:00,203.71,203.75,203.687,203.73,222099998.0
2005-04-12 00:35:00,203.71,203.787,203.671,203.698,213499998.0
2005-04-12 00:40:00,203.714,203.716,203.638,203.652,185900000.0
2005-04-12 00:45:00,203.652,203.703,203.575,203.653,260699998.0
2005-04-12 00:50:00,203.678,203.748,203.649,203.742,186800000.0
2005-04-12 00:55:00,203.711,203.711,203.619,203.644,201600000.0
2005-04-12 01:00:00,203.654,203.692,203.583,203.681,321900002.0
2005-04-12 01:05:00,203.667,203.675,203.607,203.638,221500001.0
2005-04-12 01:10:00,203.677,203.707,203.613,203.674,321099999.0
2005-04-12 01:15:00,203.691,203.732,203.645,203.701,248299999.0
2005-04-12 01:20:00,203.699,203.77,203.668,203.751,272700002.0
2005-04-12 01:25:00,203.747,203.794,203.685,203.78,236000002.0
2005-04-12 01:30:00,203.813,203.819,203.755,203.778,237799998.0
2005-04-12 01:35:00,203.746,203.779,203.659,203.72,209699999.0
2005-04-12 01:40:00,203.692,203.72,203.611,203.611,247899999.0
2005-04-12 01:45:00,203.616,203.715,203.583,203.645,297699999.0
2005-04-12 01:50:00,203.648,203.69,203.606,203.635,297500000.0
2005-04-12 01:55:00,203.671,203.673,203.526,203.538,245700001.0
2005-04-12 02:00:00,203.537,203.625,203.496,203.496,224499999.0
2005-04-12 02:05:00,203.498,203.644,203.481,203.6,254600002.0
2005-04-12 02:10:00,203.566,203.594,203.415,203.436,303399998.0
2005-04-12 02:15:00,203.447,203.475,203.377,203.38,268200001.0
2005-04-12 02:20:00,203.39,203.498,203.36,203.465,195900001.0
2005-04-12 02:25:00,203.437,203.518,203.429,203.48,303200001.0
2005-04-12 02:30:00,203.408,203.516,203.408,203.489,233300001.0
2005-04-12 02:35:00,203.5,203.536,203.446,203.523,223600001.0
2005-04-12 02:40:00,203.505,203.549,203.481,203.527,284900002.0
2005-04-12 02:45:00,203.484,203.523,203.44,203.499,244999999.0
2005-04-12 02:50:00,203.487,203.514,203.378,203.398,191700000.0
2005-04-12 02:55:00,203.348,203.397,203.292,203.34,271300000.0
2005-04-12 03:00:00,203.348,203.404,203.333,203.39,319300001.0
2005-04-12 03:05:00,203.367,203.411,203.346,203.362,261200002.0
2005-04-12 03:10:00,203.367,203.405,203.311,203.336,265799998.0
2005-04-12 03:15:00,203.338,203.366,203.277,203.313,209000001.0
2005-04-12 03:20:00,203.306,203.438,203.306,203.438,281999999.0
2005-04-12 03:25:00,203.425,203.436,203.387,203.401,225699999.0
2005-04-12 03:30:00,203.411,203.45,203.33,203.442,299199998.0
2005-04-12 03:35:00,203.441,203.48,203.38,203.48,250399998.0
2005-04-12 03:40:00,203.454,203.479,203.401,203.472,369300002.0
2005-04-12 03:45:00,203.441,203.481,203.398,203.446,227800000.0
2005-04-12 03:50:00,203.476,203.498,203.417,203.459,267200003.0
2005-04-12 03:55:00,203.47,203.487,203.414,203.419,258900001.0
2005-04-12 04:00:00,203.458,203.495,203.409,203.449,268800001.0
2005-04-12 04:05:00,203.436,203.502,203.408,203.453,347500000.0
2005-04-12 04:10:00,203.467,203.489,203.387,203.439,248199999.0
2005-04-12 04:15:00,203.467,203.468,203.309,203.375,238800002.0
2005-04-12 04:20:00,203.357,203.414,203.327,203.407,256900000.0
2005-04-12 04:25:00,203.395,203.41,203.339,203.347,154900000.0
2005-04-12 04:30:00,203.395,203.41,203.318,203.382,197500000.0
2005-04-12 04:35:00,203.384,203.466,203.339,203.447,155300000.0
2005-04-12 04:40:00,203.44,203.457,203.387,203.422,280199999.0
2005-04-12 04:45:00,203.403,203.431,203.356,203.39,334900003.0
2005-04-12 04:50:00,203.378,203.404,203.339,203.4,263600001.0
2005-04-12 04:55:00,203.381,203.441,203.37,203.441,291700001.0
2005-04-12 05:00:00,203.419,203.494,203.414,203.467,309199997.0
2005-04-12 05:05:00,203.447,203.518,203.42,203.504,276600000.0
2005-04-12 05:10:00,203.488,203.512,203.429,203.478,272200001.0
2005-04-12 05:15:00,203.458,203.486,203.396,203.429,213200001.0
2005-04-12 05:20:00,203.428,203.492,203.396,203.48,284700003.0
2005-04-12 05:25:00,203.463,203.511,203.417,203.488,238499999.0
2005-04-12 05:30:00,203.508,203.513,203.441,203.448,243200002.0
2005-04-12 05:35:00,203.455,203.487,203.418,203.478,247300000.0
2005-04-12 05:40:00,203.492,203.508,203.434,203.485,170400000.0
2005-04-12 05:45:00,203.464,203.5,203.441,203.5,352300003.0
2005-04-12 05:50:00,203.405,203.485,203.405,203.431,242700001.0
2005-04-12 05:55:00,203.443,203.483,203.407,203.422,244000001.0
2005-04-12 06:00:00,203.477,203.485,203.381,203.393,231700003.0
2005-04-12 06:05:00,203.439,203.47,203.387,203.409,322200002.0
2005-04-12 06:10:00,203.466,203.5,203.407,203.473,310600000.0
2005-04-12 06:15:00,203.489,203.525,203.432,203.517,222500000.0
2005-04-12 06:20:00,203.531,203.531,203.473,203.48,247100002.0
2005-04-12 06:25:00,203.503,203.509,203.421,203.483,277200003.0
2005-04-12 06:30:00,203.453,203.493,203.421,203.493,263299999.0
2005-04-12 06:35:00,203.474,203.51,203.448,203.466,199299999.0
2005-04-12 06:40:00,203.444,203.502,203.42,203.491,302099999.0
2005-04-12 06:45:00,203.494,203.557,203.439,203.55,310500000.0
2005-04-12 06:50:00,203.529,203.547,203.473,203.532,231500000.0
2005-04-12 06:55:00,203.506,203.548,203.478,203.513,208400000.0
2005-04-12 07:00:00,203.513,203.537,203.444,203.528,249800000.0
2005-04-12 07:05:00,203.47,203.547,203.435,203.449,232800001.0
2005-04-12 07:10:00,203.467,203.478,203.409,203.469,316400001.0
2005-04-12 07:15:00,203.452,203.501,203.424,203.473,248799997.0
2005-04-12 07:20:00,203.455,203.497,203.423,203.48,226300000.0
2005-04-12 07:25:00,203.485,203.526,203.473,203.513,256299997.0
2005-04-12 07:30:00,203.479,203.544,203.464,203.513,290199999.0
2005-04-12 07:35:00,203.517,203.521,203.459,203.51,281999999.0
2005-04-12 07:40:00,203.509,203.509,203.459,203.46,212199999.0
2005-04-12 07:45:00,203.477,203.523,203.435,203.439,276200001.0
2005-04-12 07:50:00,203.416,203.523,203.406,203.507,285899998.0
2005-04-12 07:55:00,203.48,203.551,203.48,203.54,331600001.0
2005-04-12 08:00:00,203.529,203.566,203.469,203.551,223700001.0
2005-04-12 08:05:00,203.564,203.586,203.519,203.546,240200001.0
2005-04-12 08:10:00,203.562,203.658,203.553,203.653,282499999.0
2005-04-12 08:15:00,203.64,203.683,203.599,203.631,249399999.0
2005-04-12 08:20:00,203.644,203.698,203.601,203.651,270600000.0
2005-04-12 08:25:00,203.626,203.687,203.615,203.652,285200000.0
2005-04-12 08:30:00,203.685,203.692,203.547,203.609,348400001.0
2005-04-12 08:35:00,203.619,203.652,203.564,203.635,274899999.0
2005-04-12 08:40:00,203.645,203.691,203.612,203.666,253600000.0
2005-04-12 08:45:00,203.652,203.703,203.603,203.647,344400002.0
2005-04-12 08:50:00,203.663,203.727,203.65,203.671,274600001.0
2005-04-12 08:55:00,203.691,203.76,203.667,203.718,282600001.0
2005-04-12 09:00:00,203.705,203.77,203.688,203.746,243900000.0
2005-04-12 09:05:00,203.787,203.875,203.572,203.58,209599998.0
2005-04-12 09:10:00,203.61,203.895,203.609,203.854,232400000.0
2005-04-12 09:15:00,203.866,203.872,203.757,203.761,268899999.0
2005-04-12 09:20:00,203.795,203.822,203.766,203.794,237700001.0
2005-04-12 09:25:00,203.801,203.864,203.782,203.84,260800001.0
2005-04-12 09:30:00,203.859,203.923,203.84,203.903,230500000.0
2005-04-12 09:35:00,203.917,203.949,203.863,203.93,308000001.0
2005-04-12 09:40:00,203.905,203.943,203.846,203.867,247399999.0
2005-04-12 09:45:00,203.848,203.878,203.823,203.85,276800001.0
2005-04-12 09:50:00,203.867,203.887,203.805,203.87,250300000.0
2005-04-12 09:55:00,203.868,203.923,203.841,203.841,238200000.0
2005-04-12 10:00:00,203.841,203.866,203.783,203.802,284299999.0
2005-04-12 10:05:00,203.804,203.82,203.734,203.739,230200001.0
2005-04-12 10:10:00,203.743,203.802,203.704,203.766,206000000.0
2005-04-12 10:15:00,203.784,203.824,203.722,203.824,223100000.0
2005-04-12 10:20:00,203.841,203.868,203.803,203.814,246900001.0
2005-04-12 10:25:00,203.797,203.803,203.708,203.726,332899998.0
2005-04-12 10:30:00,203.735,203.742,203.689,203.712,247499998.0
2005-04-12 10:35:00,203.696,203.752,203.658,203.732,280800000.0
2005-04-12 10:40:00,203.744,203.83,203.697,203.825,283800001.0
2005-04-12 10:45:00,203.844,203.904,203.801,203.885,299400002.0
2005-04-12 10:50:00,203.894,203.905,203.81,203.856,277100003.0
2005-04-12 10:55:00,203.867,203.867,203.772,203.791,193899999.0
2005-04-12 11:00:00,203.805,203.889,203.752,203.866,224700000.0
2005-04-12 11:05:00,203.873,203.962,203.873,203.928,238300000.0
2005-04-12 11:10:00,203.921,204.004,203.908,203.982,220800000.0
2005-04-12 11:15:00,203.964,204.069,203.951,203.98,372299998.0
2005-04-12 11:20:00,203.995,204.023,203.954,204.007,256099999.0
2005-04-12 11:25:00,204.0,204.037,203.974,203.995,269799999.0
2005-04-12 11:30:00,203.979,203.998,203.948,203.985,319700002.0
2005-04-12 11:35:00,203.956,203.987,203.931,203.948,288200002.0
2005-04-12 11:40:00,203.951,203.962,203.899,203.922,379900001.0
2005-04-12 11:45:00,203.952,204.064,203.943,204.031,208500001.0
2005-04-12 11:50:00,204.032,204.074,203.986,203.998,255500001.0
2005-04-12 11:55:00,204.015,204.093,204.007,204.044,231200000.0
2005-04-12 12:00:00,204.043,204.139,204.033,204.062,260700000.0
2005-04-12 12:05:00,204.073,204.077,204.013,204.061,217300000.0
2005-04-12 12:10:00,204.086,204.107,204.048,204.09,276700001.0
2005-04-12 12:15:00,204.09,204.168,204.073,204.091,275700000.0
2005-04-12 12:20:00,204.07,204.085,203.977,204.01,232399999.0
2005-04-12 12:25:00,204.014,204.054,203.973,204.038,242400002.0
2005-04-12 12:30:00,204.003,204.093,203.991,204.048,273000001.0
2005-04-12 12:35:00,204.071,204.08,203.992,204.08,295600002.0
2005-04-12 12:40:00,204.08,204.167,204.067,204.131,267299999.0
2005-04-12 12:45:00,204.105,204.184,204.022,204.03,275500002.0
2005-04-12 12:50:00,204.071,204.082,204.013,204.053,254600002.0
2005-04-12 12:55:00,204.054,204.087,203.966,203.995,335399999.0
2005-04-12 13:00:00,203.988,204.045,203.945,204.012,259099999.0
2005-04-12 13:05:00,204.034,204.104,204.017,204.099,307799999.0
2005-04-12 13:10:00,204.078,204.112,203.969,204.025,328699999.0
2005-04-12 13:15:00,204.003,204.057,203.996,204.039,323800003.0
2005-04-12 13:20:00,204.066,204.092,204.031,204.064,278900001.0
2005-04-12 13:25:00,204.051,204.095,203.995,204.022,288399999.0
2005-04-12 13:30:00,204.011,204.031,203.94,203.989,265400000.0
2005-04-12 13:35:00,203.995,203.995,203.934,203.967,268800000.0
2005-04-12 13:40:00,203.982,204.037,203.951,204.013,325100000.0
2005-04-12 13:45:00,204.005,204.106,203.943,204.012,254700000.0
2005-04-12 13:50:00,204.013,204.127,204.004,204.07,304999998.0
2005-04-12 13:55:00,204.067,204.123,204.059,204.113,279500002.0
2005-04-12 14:00:00,204.098,204.152,204.053,204.103,249299999.0
2005-04-12 14:05:00,204.126,204.169,204.069,204.152,232400001.0
2005-04-12 14:10:00,204.167,204.241,204.117,204.137,253799998.0
2005-04-12 14:15:00,204.155,204.155,204.071,204.143,281799997.0
2005-04-12 14:20:00,204.114,204.168,204.096,204.114,348399999.0
2005-04-12 14:25:00,204.127,204.174,204.046,204.072,251100000.0
2005-04-12 14:30:00,204.155,204.199,203.924,204.066,256599998.0
2005-04-12 14:35:00,204.071,204.075,203.927,204.028,298200000.0
2005-04-12 14:40:00,203.998,204.248,203.984,204.195,184899999.0
2005-04-12 14:45:00,204.207,204.225,204.067,204.087,260400000.0
2005-04-12 14:50:00,204.062,204.24,204.062,204.191,239100000.0
2005-04-12 14:55:00,204.172,204.278,204.071,204.191,278700001.0
2005-04-12 15:00:00,204.187,204.379,204.187,204.367,268500000.0
2005-04-12 15:05:00,204.392,204.458,204.356,204.458,204100001.0
2005-04-12 15:10:00,204.445,204.628,204.445,204.614,273599999.0
2005-04-12 15:15:00,204.597,204.599,204.457,204.459,305199998.0
2005-04-12 15:20:00,204.454,204.471,204.28,204.315,258100000.0
2005-04-12 15:25:00,204.347,204.354,204.199,204.26,299100000.0
2005-04-12 15:30:00,204.258,204.332,204.221,204.281,221799999.0
2005-04-12 15:35:00,204.278,204.388,204.255,204.383,285000000.0
2005-04-12 15:40:00,204.37,204.46,204.321,204.344,288600001.0
2005-04-12 15:45:00,204.353,204.412,204.34,204.375,224200000.0
2005-04-12 15:50:00,204.392,204.444,204.366,204.407,267999999.0
2005-04-12 15:55:00,204.367,204.417,204.32,204.351,210500000.0
2005-04-12 16:00:00,204.306,204.404,204.289,204.347,286299997.0
2005-04-12 16:05:00,204.377,204.384,204.274,204.292,230700000.0
2005-04-12 16:10:00,204.268,204.347,204.219,204.327,252700001.0
2005-04-12 16:15:00,204.35,204.35,204.224,204.276,271900000.0
2005-04-12 16:20:00,204.302,204.377,204.265,204.316,270400002.0
2005-04-12 16:25:00,204.319,204.351,204.271,204.31,251800000.0
2005-04-12 16:30:00,204.296,204.338,204.14,204.168,349200003.0
2005-04-12 16:35:00,204.142,204.246,204.142,204.195,244699999.0
2005-04-12 16:40:00,204.181,204.186,204.051,204.135,273099999.0
2005-04-12 16:45:00,204.155,204.225,204.073,204.225,245499999.0
2005-04-12 16:50:00,204.25,204.265,204.182,204.23,272900000.0
2005-04-12 16:55:00,204.228,204.243,204.132,204.136,358600001.0
2005-04-12 17:00:00,204.122,204.163,204.033,204.055,287199999.0
2005-04-12 17:05:00,204.011,204.034,203.912,203.912,235399999.0
2005-04-12 17:10:00,203.888,204.017,203.879,204.017,254400002.0
2005-04-12 17:15:00,204.035,204.116,204.007,204.106,308799999.0
2005-04-12 17:20:00,204.095,204.121,204.023,204.062,283900000.0
2005-04-12 17:25:00,204.039,204.133,203.978,204.133,248100001.0
2005-04-12 17:30:00,204.134,204.151,204.002,204.061,194800000.0
2005-04-12 17:35:00,204.039,204.12,204.03,204.067,334200001.0
2005-04-12 17:40:00,204.062,204.078,203.991,204.033,211300001.0
2005-04-12 17:45:00,204.028,204.047,203.964,204.003,203800001.0
2005-04-12 17:50:00,204.011,204.011,203.919,203.937,291699999.0
2005-04-12 17:55:00,203.929,203.994,203.895,203.936,278800001.0
2005-04-12 18:00:00,203.94,203.942,203.815,203.903,2385900005.0
2005-04-12 18:05:00,203.933,203.97,203.847,203.904,3379400007.0
2005-04-12 18:10:00,203.915,204.025,203.882,203.981,2282699999.0
2005-04-12 18:15:00,203.984,204.028,203.941,203.985,2579500006.0
2005-04-12 18:20:00,203.978,204.024,203.905,203.987,2934499994.0
2005-04-12 18:25:00,204.005,204.024,203.948,204.003,2122700000.0
2005-04-12 18:30:00,203.979,204.012,203.931,203.996,1976100001.0
2005-04-12 18:35:00,203.983,204.024,203.927,204.007,1201099997.0
2005-04-12 18:40:00,203.99,204.091,203.972,204.059,1189700003.0
2005-04-12 18:45:00,204.086,204.132,204.039,204.053,922900003.0
2005-04-12 18:50:00,204.082,204.086,203.932,203.982,1040100000.0
2005-04-12 18:55:00,203.999,204.045,203.919,203.939,1019299998.0
2005-04-12 19:00:00,203.967,203.996,203.892,203.949,908799997.0
2005-04-12 19:05:00,203.966,203.976,203.899,203.934,1436299996.0
2005-04-12 19:10:00,203.953,203.989,203.897,203.947,709199999.0
2005-04-12 19:15:00,203.956,203.986,203.92,203.93,921799995.0
2005-04-12 19:20:00,203.943,204.074,203.919,204.057,1007499999.0
2005-04-12 19:25:00,204.083,204.154,204.018,204.125,1254599997.0
2005-04-12 19:30:00,204.116,204.131,204.042,204.07,1177599996.0
2005-04-12 19:35:00,204.073,204.125,204.002,204.05,1096000005.0
2005-04-12 19:40:00,204.055,204.12,204.004,204.077,1099499999.0
2005-04-12 19:45:00,204.092,204.155,204.041,204.126,729300002.0
2005-04-12 19:50:00,204.115,204.216,204.062,204.183,773600003.0
2005-04-12 19:55:00,204.199,204.335,204.174,204.263,781900001.0
2005-04-12 20:00:00,204.225,204.308,204.083,204.268,606700002.0
2005-04-12 20:05:00,204.259,204.325,203.903,203.906,879900000.0
2005-04-12 20:10:00,203.913,203.992,203.884,203.94,1292299998.0
2005-04-12 20:15:00,203.942,203.994,203.898,203.898,837399999.0
2005-04-12 20:20:00,203.939,203.951,203.748,203.795,967200000.0
2005-04-12 20:25:00,203.782,203.921,203.724,203.901,1502100002.0
2005-04-12 20:30:00,203.892,203.965,203.801,203.925,1763500000.0
2005-04-12 20:35:00,203.89,204.006,203.818,203.982,701899999.0
2005-04-12 20:40:00,204.001,204.056,203.947,203.983,1477699997.0
2005-04-12 20:45:00,203.952,204.033,203.804,203.819,1094599999.0
2005-04-12 20:50:00,203.812,203.844,203.7,203.781,1105099998.0
2005-04-12 20:55:00,203.787,203.831,203.637,203.7,1513899996.0
2005-04-12 21:00:00,203.702,203.839,203.655,203.816,1365500005.0
2005-04-12 21:05:00,203.833,203.889,203.762,203.816,699100000.0
2005-04-12 21:10:00,203.822,203.851,203.738,203.749,742900004.0
2005-04-12 21:15:00,203.74,203.803,203.637,203.685,904499999.0
2005-04-12 21:20:00,203.688,203.714,203.615,203.698,1152200000.0
2005-04-12 21:25:00,203.715,203.805,203.672,203.722,755500001.0
2005-04-12 21:30:00,203.722,203.746,203.661,203.7,594999998.0
2005-04-12 21:35:00,203.692,203.713,203.636,203.698,304900000.0
2005-04-12 21:40:00,203.697,203.746,203.656,203.668,520799999.0
2005-04-12 21:45:00,203.679,203.691,203.618,203.687,520900000.0
2005-04-12 21:50:00,203.7,203.757,203.658,203.74,306099999.0
2005-04-12 21:55:00,203.703,203.705,203.668,203.692,381200002.0
2005-04-12 22:00:00,203.674,203.717,203.667,203.68,781900000.0
2005-04-12 22:05:00,203.675,203.743,203.622,203.729,258700000.0
2005-04-12 22:10:00,203.725,203.83,203.702,203.78,294999999.0
2005-04-12 22:15:00,203.788,203.799,203.678,203.734,644100002.0
2005-04-12 22:20:00,203.739,203.777,203.694,203.771,296400002.0
2005-04-12 22:25:00,203.781,203.794,203.666,203.667,721399997.0
2005-04-12 22:30:00,203.707,203.78,203.686,203.751,781299998.0
2005-04-12 22:35:00,203.776,203.837,203.72,203.8,323699999.0
2005-04-12 22:40:00,203.81,203.824,203.721,203.775,425699999.0
2005-04-12 22:45:00,203.767,203.797,203.709,203.769,430899999.0
2005-04-12 22:50:00,203.764,203.81,203.679,203.728,311900000.0
2005-04-12 22:55:00,203.762,203.86,203.716,203.835,340200000.0
2005-04-12 23:00:00,203.847,203.858,203.731,203.8,284899999.0
2005-04-12 23:05:00,203.839,203.84,203.699,203.769,208100000.0
2005-04-12 23:10:00,203.773,203.806,203.706,203.806,331399999.0
2005-04-12 23:15:00,203.801,203.802,203.695,203.715,227700000.0
2005-04-12 23:20:00,203.706,203.721,203.636,203.713,225700000.0
2005-04-12 23:25:00,203.729,203.729,203.618,203.682,296500001.0
2005-04-12 23:30:00,203.704,203.743,203.644,203.653,248300000.0
2005-04-12 23:35:00,203.661,203.74,203.639,203.725,216999999.0
2005-04-12 23:40:00,203.688,203.771,203.687,203.75,234900001.0
2005-04-12 23:45:00,203.738,203.782,203.68,203.772,261700002.0
2005-04-12 23:50:00,203.758,203.777,203.69,203.738,248800000.0
2005-04-12 23:55:00,203.748,203.788,203.722,203.753,274800000.0
2005-04-13 00:00:00,203.766,203.834,203.725,203.763,232400000.0
2005-04-13 00:05:00,203.814,203.841,203.764,203.779,215400000.0
2005-04-13 00:10:00,203.797,203.816,203.734,203.771,267099999.0
2005-04-13 00:15:00,203.774,203.819,203.708,203.774,213900000.0
2005-04-13 00:20:00,203.789,203.856,203.686,203.686,253399999.0
2005-04-13 00:25:00,203.691,203.78,203.691,203.764,325900001.0
2005-04-13 00:30:00,203.758,203.825,203.737,203.825,295600000.0
2005-04-13 00:35:00,203.802,203.824,203.77,203.808,212100001.0
2005-04-13 00:40:00,203.736,203.793,203.697,203.765,292800001.0
2005-04-13 00:45:00,203.762,203.81,203.703,203.8,278900000.0
2005-04-13 00:50:00,203.793,203.869,203.746,203.815,283599998.0
2005-04-13 00:55:00,203.817,203.852,203.784,203.83,254600003.0
2005-04-13 01:00:00,203.859,203.859,203.741,203.775,271199999.0
2005-04-13 01:05:00,203.791,203.813,203.74,203.745,266299998.0
2005-04-13 01:10:00,203.769,203.804,203.715,203.76,257799999.0
2005-04-13 01:15:00,203.751,203.789,203.724,203.785,315300002.0
2005-04-13 01:20:00,203.807,203.81,203.725,203.796,247300000.0
2005-04-13 01:25:00,203.756,203.801,203.738,203.785,300999999.0
2005-04-13 01:30:00,203.79,203.842,203.751,203.838,230100001.0
2005-04-13 01:35:00,203.854,203.873,203.748,203.787,231300000.0
2005-04-13 01:40:00,203.713,203.803,203.712,203.803,214999999.0
2005-04-13 01:45:00,203.805,203.819,203.681,203.748,233899999.0
2005-04-13 01:50:00,203.748,203.758,203.651,203.716,253300002.0
2005-04-13 01:55:00,203.685,203.714,203.614,203.639,210899999.0
2005-04-13 02:00:00,203.649,203.714,203.578,203.578,307899998.0
2005-04-13 02:05:00,203.606,203.643,203.561,203.563,264600000.0
2005-04-13 02:10:00,203.54,203.603,203.519,203.546,271599999.0
2005-04-13 02:15:00,203.558,203.64,203.521,203.546,254299999.0
2005-04-13 02:20:00,203.536,203.589,203.516,203.541,249200001.0
2005-04-13 02:25:00,203.543,203.601,203.504,203.529,280799999.0
2005-04-13 02:30:00,203.495,203.527,203.363,203.428,232600001.0
2005-04-13 02:35:00,203.414,203.455,203.354,203.386,266500000.0
2005-04-13 02:40:00,203.396,203.526,203.374,203.522,285100000.0
2005-04-13 02:45:00,203.51,203.536,203.461,203.496,217399999.0
2005-04-13 02:50:00,203.486,203.56,203.451,203.558,262300000.0
2005-04-13 02:55:00,203.511,203.531,203.417,203.472,235200001.0
2005-04-13 03:00:00,203.464,203.472,203.403,203.419,300200001.0
2005-04-13 03:05:00,203.426,203.492,203.385,203.486,259800001.0
2005-04-13 03:10:00,203.495,203.515,203.432,203.432,293000003.0
2005-04-13 03:15:00,203.449,203.474,203.345,203.398,248899999.0
2005-04-13 03:20:00,203.396,203.466,203.371,203.457,370199999.0
2005-04-13 03:25:00,203.435,203.538,203.425,203.458,224600000.0
2005-04-13 03:30:00,203.468,203.542,203.452,203.504,275700001.0
2005-04-13 03:35:00,203.493,203.508,203.428,203.47,254100001.0
2005-04-13 03:40:00,203.463,203.529,203.445,203.504,231700000.0
2005-04-13 03:45:00,203.515,203.564,203.482,203.52,272000000.0
2005-04-13 03:50:00,203.509,203.529,203.457,203.469,260999997.0
2005-04-13 03:55:00,203.521,203.521,203.421,203.431,224300002.0
2005-04-13 04:00:00,203.4,203.414,203.232,203.32,213800000.0
2005-04-13 04:05:00,203.289,203.304,203.076,203.116,303700001.0
2005-04-13 04:10:00,203.139,203.198,203.073,203.1,261699998.0
2005-04-13 04:15:00,203.106,203.26,203.09,203.22,249399999.0
2005-04-13 04:20:00,203.207,203.217,203.015,203.116,268800000.0
2005-04-13 04:25:00,203.118,203.185,203.091,203.15,206000001.0
2005-04-13 04:30:00,203.141,203.193,203.12,203.162,225400000.0
2005-04-13 04:35:00,203.17,203.187,203.108,203.183,269499999.0
2005-04-13 04:40:00,203.179,203.202,203.103,203.183,244400000.0
2005-04-13 04:45:00,203.176,203.224,203.148,203.196,258699998.0
2005-04-13 04:50:00,203.157,203.217,203.135,203.163,240300000.0
2005-04-13 04:55:00,203.181,203.198,203.121,203.158,319700000.0
2005-04-13 05:00:00,203.174,203.197,203.137,203.184,315900003.0
2005-04-13 05:05:00,203.178,203.252,203.154,203.248,323200000.0
2005-04-13 05:10:00,203.241,203.332,203.221,203.308,283300001.0
2005-04-13 05:15:00,203.278,203.367,203.263,203.342,226000001.0
2005-04-13 05:20:00,203.319,203.343,203.273,203.302,229200000.0
2005-04-13 05:25:00,203.347,203.347,203.218,203.247,202900001.0
2005-04-13 05:30:00,203.282,203.317,203.238,203.317,241200002.0
2005-04-13 05:35:00,203.314,203.359,203.281,203.303,236899999.0
2005-04-13 05:40:00,203.353,203.409,203.305,203.329,255700003.0
2005-04-13 05:45:00,203.362,203.368,203.275,203.343,198500000.0
2005-04-13 05:50:00,203.297,203.383,203.279,203.361,283400002.0
2005-04-13 05:55:00,203.36,203.387,203.284,203.321,294800000.0
2005-04-13 06:00:00,203.313,203.324,203.23,203.278,228100001.0
2005-04-13 06:05:00,203.274,203.288,203.198,203.246,251300001.0
2005-04-13 06:10:00,203.236,203.262,203.178,203.233,325300001.0
2005-04-13 06:15:00,203.232,203.232,203.129,203.167,256100000.0
2005-04-13 06:20:00,203.152,203.213,203.111,203.156,238899998.0
2005-04-13 06:25:00,203.173,203.26,203.173,203.176,258200000.0
2005-04-13 06:30:00,203.198,203.24,203.166,203.22,247599999.0
2005-04-13 06:35:00,203.212,203.229,203.142,203.199,250900000.0
2005-04-13 06:40:00,203.177,203.222,203.147,203.216,335400003.0
2005-04-13 06:45:00,203.193,203.234,203.151,203.175,279200000.0
2005-04-13 06:50:00,203.176,203.19,203.129,203.165,308400002.0
2005-04-13 06:55:00,203.159,203.225,203.118,203.163,344499999.0
2005-04-13 07:00:00,203.167,203.205,203.138,203.165,238499999.0
2005-04-13 07:05:00,203.181,203.252,203.146,203.17,242899999.0
2005-04-13 07:10:00,203.203,203.248,203.151,203.248,339999998.0
2005-04-13 07:15:00,203.2,203.248,203.175,203.22,260900001.0
2005-04-13 07:20:00,203.183,203.225,203.132,203.174,251800001.0
2005-04-13 07:25:00,203.171,203.221,203.142,203.2,340199999.0
2005-04-13 07:30:00,203.214,203.27,203.183,203.205,288599998.0
2005-04-13 07:35:00,203.229,203.306,203.197,203.302,223499998.0
2005-04-13 07:40:00,203.3,203.339,203.263,203.295,225300001.0
2005-04-13 07:45:00,203.305,203.321,203.193,203.228,223600001.0
2005-04-13 07:50:00,203.23,203.269,203.184,203.258,214100000.0
2005-04-13 07:55:00,203.253,203.318,203.246,203.251,279500001.0
2005-04-13 08:00:00,203.216,203.29,203.185,203.239,240500001.0
2005-04-13 08:05:00,203.233,203.282,203.19,203.215,201200001.0
2005-04-13 08:10:00,203.222,203.23,203.135,203.185,250700001.0
2005-04-13 08:15:00,203.172,203.341,203.144,203.296,260199999.0
2005-04-13 08:20:00,203.342,203.353,203.204,203.245,327300002.0
2005-04-13 08:25:00,203.24,203.255,203.158,203.231,282400001.0
2005-04-13 08:30:00,203.211,203.292,203.191,203.196,262100001.0
2005-04-13 08:35:00,203.237,203.237,203.138,203.158,252200000.0
2005-04-13 08:40:00,203.164,203.199,203.1,203.127,266300000.0
2005-04-13 08:45:00,203.146,203.229,203.097,203.195,217300000.0
2005-04-13 08:50:00,203.21,203.259,203.198,203.231,249300002.0
2005-04-13 08:55:00,203.222,203.394,203.21,203.339,275600000.0
2005-04-13 09:00:00,203.349,203.376,203.237,203.257,253700001.0
2005-04-13 09:05:00,203.253,203.273,203.184,203.201,206100000.0
2005-04-13 09:10:00,203.229,203.234,203.159,203.19,299000001.0
2005-04-13 09:15:00,203.19,203.219,203.15,203.202,271000000.0
2005-04-13 09:20:00,203.242,203.277,203.201,203.231,268800001.0
2005-04-13 09:25:00,203.227,203.26,203.194,203.25,332300000.0
2005-04-13 09:30:00,203.239,203.274,203.165,203.175,278000002.0
2005-04-13 09:35:00,203.179,203.228,203.124,203.124,205600000.0
2005-04-13 09:40:00,203.127,203.162,203.072,203.103,222800001.0
2005-04-13 09:45:00,203.083,203.134,203.059,203.105,208599999.0
2005-04-13 09:50:00,203.076,203.142,203.05,203.082,283399999.0
2005-04-13 09:55:00,203.07,203.135,203.061,203.105,358500001.0
2005-04-13 10:00:00,203.084,203.221,203.078,203.211,310400000.0
2005-04-13 10:05:00,203.208,203.22,203.101,203.119,226099999.0
2005-04-13 10:10:00,203.126,203.175,203.087,203.147,244300000.0
2005-04-13 10:15:00,203.139,203.183,203.089,203.128,262300002.0
2005-04-13 10:20:00,203.139,203.144,203.048,203.132,260399998.0
2005-04-13 10:25:00,203.132,203.153,203.068,203.081,341500002.0
2005-04-13 10:30:00,203.113,203.134,202.94,203.081,253700001.0
2005-04-13 10:35:00,203.093,203.154,203.077,203.113,223699999.0
2005-04-13 10:40:00,203.085,203.149,203.06,203.13,303700000.0
2005-04-13 10:45:00,203.123,203.206,203.052,203.174,268700001.0
2005-04-13 10:50:00,203.177,203.191,203.082,203.118,304799999.0
2005-04-13 10:55:00,203.129,203.159,203.074,203.114,247700000.0
2005-04-13 11:00:00,203.106,203.175,203.087,203.134,334800002.0
2005-04-13 11:05:00,203.157,203.173,203.067,203.123,209600000.0
2005-04-13 11:10:00,203.13,203.268,203.118,203.22,269499999.0
2005-04-13 11:15:00,203.199,203.245,203.179,203.219,221900001.0
2005-04-13 11:20:00,203.197,203.245,203.15,203.173,305099998.0
2005-04-13 11:25:00,203.175,203.199,203.104,203.115,245200000.0
2005-04-13 11:30:00,203.112,203.167,203.054,203.142,314999999.0
2005-04-13 11:35:00,203.124,203.151,203.065,203.124,235500000.0
2005-04-13 11:40:00,203.1,203.117,203.019,203.035,237399999.0
2005-04-13 11:45:00,203.066,203.116,203.042,203.065,271400001.0
2005-04-13 11:50:00,203.068,203.105,203.016,203.046,249500001.0
2005-04-13 11:55:00,203.071,203.115,203.034,203.093,203000001.0
2005-04-13 12:00:00,203.087,203.1,203.007,203.033,252699998.0
2005-04-13 12:05:00,203.023,203.114,203.007,203.007,241000000.0
2005-04-13 12:10:00,203.003,203.054,202.979,203.047,297799999.0
2005-04-13 12:15:00,203.03,203.096,203.019,203.093,309400001.0
2005-04-13 12:20:00,203.055,203.134,203.049,203.117,286400001.0
2005-04-13 12:25:00,203.107,203.119,202.985,203.014,204700000.0
2005-04-13 12:30:00,203.007,203.053,202.969,202.992,283800000.0
2005-04-13 12:35:00,203.028,203.04,202.873,202.878,354099998.0
2005-04-13 12:40:00,202.865,202.895,202.791,202.821,267400002.0
2005-04-13 12:45:00,202.825,202.873,202.786,202.849,278200000.0
2005-04-13 12:50:00,202.879,202.934,202.847,202.906,247599998.0
2005-04-13 12:55:00,202.902,202.902,202.78,202.785,251300000.0
2005-04-13 13:00:00,202.75,202.829,202.731,202.769,256200000.0
2005-04-13 13:05:00,202.813,202.814,202.663,202.674,326700000.0
2005-04-13 13:10:00,202.696,202.765,202.626,202.724,248700000.0
2005-04-13 13:15:00,202.781,202.809,202.708,202.717,264200000.0
2005-04-13 13:20:00,202.746,202.905,202.728,202.84,336599997.0
2005-04-13 13:25:00,202.84,202.869,202.727,202.742,253399999.0
2005-04-13 13:30:00,202.723,202.843,202.699,202.833,237499999.0
2005-04-13 13:35:00,202.828,202.892,202.804,202.866,284699999.0
2005-04-13 13:40:00,202.845,202.974,202.841,202.944,272399999.0
2005-04-13 13:45:00,202.934,203.006,202.905,202.962,245900001.0
2005-04-13 13:50:00,202.94,202.996,202.904,202.979,233999999.0
2005-04-13 13:55:00,202.975,202.992,202.91,202.984,221199999.0
2005-04-13 14:00:00,202.964,202.994,202.892,202.925,267299999.0
2005-04-13 14:05:00,202.924,202.935,202.793,202.828,258400000.0
2005-04-13 14:10:00,202.824,202.89,202.814,202.843,249100000.0
2005-04-13 14:15:00,202.897,202.973,202.821,202.943,236099999.0
2005-04-13 14:20:00,202.934,202.999,202.899,202.935,253700000.0
2005-04-13 14:25:00,202.953,203.124,202.935,203.058,219000000.0
2005-04-13 14:30:00,203.038,203.197,202.935,202.998,315600001.0
2005-04-13 14:35:00,202.98,203.062,202.909,202.936,225499999.0
2005-04-13 14:40:00,202.957,202.965,202.828,202.965,206000002.0
2005-04-13 14:45:00,202.985,202.986,202.797,202.881,271500001.0
2005-04-13 14:50:00,202.896,203.014,202.868,202.915,283800002.0
2005-04-13 14:55:00,202.948,203.105,202.84,203.087,275500000.0
2005-04-13 15:00:00,203.104,203.135,202.991,203.05,203900000.0
2005-04-13 15:05:00,203.031,203.128,203.03,203.126,265100001.0
2005-04-13 15:10:00,203.12,203.126,203.0,203.057,300100000.0
2005-04-13 15:15:00,203.078,203.12,202.975,202.993,237200002.0
2005-04-13 15:20:00,202.99,203.096,202.947,202.966,254000001.0
2005-04-13 15:25:00,202.975,203.025,202.913,203.012,280800000.0
2005-04-13 15:30:00,203.037,203.238,203.024,203.227,275200000.0
2005-04-13 15:35:00,203.239,203.257,203.149,203.21,311000004.0
2005-04-13 15:40:00,203.211,203.231,203.136,203.169,261100003.0
2005-04-13 15:45:00,203.182,203.203,203.097,203.136,307000002.0
2005-04-13 15:50:00,203.126,203.222,203.094,203.197,289600001.0
2005-04-13 15:55:00,203.168,203.208,203.106,203.17,281700003.0
2005-04-13 16:00:00,203.141,203.201,203.086,203.118,276399999.0
2005-04-13 16:05:00,203.139,203.157,203.004,203.09,237400000.0
2005-04-13 16:10:00,203.102,203.174,203.029,203.062,240099999.0
2005-04-13 16:15:00,203.047,203.122,202.984,203.072,237799999.0
2005-04-13 16:20:00,203.073,203.178,203.066,203.105,231800000.0
2005-04-13 16:25:00,203.073,203.088,203.025,203.051,248800000.0
2005-04-13 16:30:00,203.057,203.061,202.861,202.868,292399999.0
2005-04-13 16:35:00,202.834,202.907,202.779,202.9,268799999.0
2005-04-13 16:40:00,202.894,202.947,202.867,202.905,250599999.0
2005-04-13 16:45:00,202.891,202.984,202.881,202.972,282500000.0
2005-04-13 16:50:00,202.963,203.098,202.946,203.067,276400000.0
2005-04-13 16:55:00,203.061,203.12,203.027,203.066,297600000.0
2005-04-13 17:00:00,203.072,203.201,203.052,203.163,247199998.0
2005-04-13 17:05:00,203.21,203.317,203.177,203.218,273900000.0
2005-04-13 17:10:00,203.234,203.309,203.182,203.25,308300001.0
2005-04-13 17:15:00,203.255,203.285,203.169,203.18,295800001.0
2005-04-13 17:20:00,203.178,203.331,203.17,203.225,330099999.0
2005-04-13 17:25:00,203.226,203.253,203.079,203.111,254200001.0
2005-04-13 17:30:00,203.115,203.141,203.015,203.073,267199999.0
2005-04-13 17:35:00,203.053,203.137,203.048,203.107,287799998.0
2005-04-13 17:40:00,203.079,203.171,203.034,203.08,247699999.0
2005-04-13 17:45:00,203.083,203.107,202.982,203.065,239200001.0
2005-04-13 17:50:00,203.077,203.141,203.042,203.139,211999999.0
2005-04-13 17:55:00,203.137,203.183,203.108,203.132,272600000.0
2005-04-13 18:00:00,203.136,203.173,203.051,203.153,2351599999.0
2005-04-13 18:05:00,203.169,203.202,203.106,203.123,3109299993.0
2005-04-13 18:10:00,203.13,203.18,203.102,203.126,2168000005.0
2005-04-13 18:15:00,203.148,203.204,203.095,203.15,2558800004.0
2005-04-13 18:20:00,203.157,203.182,203.089,203.142,2972200003.0
2005-04-13 18:25:00,203.137,203.166,203.059,203.086,2268299998.0
2005-04-13 18:30:00,203.139,203.16,203.07,203.08,2145800002.0
2005-04-13 18:35:00,203.105,203.166,203.067,203.142,1164000002.0
2005-04-13 18:40:00,203.123,203.147,203.018,203.107,1355100000.0
2005-04-13 18:45:00,203.108,203.123,203.025,203.111,870199997.0
2005-04-13 18:50:00,203.117,203.227,203.06,203.162,1286899999.0
2005-04-13 18:55:00,203.213,203.238,203.139,203.139,1062999999.0
2005-04-13 19:00:00,203.128,203.194,203.012,203.067,813999999.0
2005-04-13 19:05:00,203.069,203.216,203.012,203.127,1360299996.0
2005-04-13 19:10:00,203.139,203.218,203.064,203.156,768000000.0
2005-04-13 19:15:00,203.18,203.232,203.112,203.192,773200002.0
2005-04-13 19:20:00,203.177,203.27,203.151,203.224,1045400005.0
2005-04-13 19:25:00,203.245,203.277,203.196,203.254,1347399998.0
2005-04-13 19:30:00,203.222,203.293,203.176,203.224,1191999999.0
2005-04-13 19:35:00,203.212,203.266,203.075,203.22,992000002.0
2005-04-13 19:40:00,203.223,203.281,203.135,203.225,953500001.0
2005-04-13 19:45:00,203.229,203.325,203.179,203.284,682300002.0
2005-04-13 19:50:00,203.308,203.329,203.232,203.293,782800000.0
2005-04-13 19:55:00,203.294,203.314,203.2,203.241,856299999.0
2005-04-13 20:00:00,203.245,203.304,203.202,203.297,596800004.0
2005-04-13 20:05:00,203.297,203.319,203.206,203.222,974499999.0
2005-04-13 20:10:00,203.222,203.267,203.206,203.227,1244699999.0
2005-04-13 20:15:00,203.23,203.267,203.18,203.234,869299998.0
2005-04-13 20:20:00,203.24,203.265,203.172,203.244,1044800002.0
2005-04-13 20:25:00,203.217,203.234,203.139,203.211,1597599996.0
2005-04-13 20:30:00,203.218,203.236,203.159,203.174,1906199993.0
2005-04-13 20:35:00,203.197,203.298,203.156,203.234,876799996.0
2005-04-13 20:40:00,203.27,203.413,203.242,203.385,1536099993.0
2005-04-13 20:45:00,203.4,203.401,203.317,203.346,1139700003.0
2005-04-13 20:50:00,203.33,203.377,203.281,203.36,1099999996.0
2005-04-13 20:55:00,203.376,203.406,203.28,203.287,1887100001.0
2005-04-13 21:00:00,203.28,203.373,203.278,203.312,1552300007.0
2005-04-13 21:05:00,203.312,203.355,203.234,203.303,717500002.0
2005-04-13 21:10:00,203.313,203.333,203.26,203.31,710100004.0
2005-04-13 21:15:00,203.301,203.356,203.278,203.339,1080600001.0
2005-04-13 21:20:00,203.348,203.388,203.265,203.312,1224300003.0
2005-04-13 21:25:00,203.319,203.388,203.301,203.337,633099997.0
2005-04-13 21:30:00,203.359,203.377,203.282,203.345,544300002.0
2005-04-13 21:35:00,203.359,203.386,203.308,203.345,359700001.0
2005-04-13 21:40:00,203.325,203.394,203.308,203.31,410000000.0
2005-04-13 21:45:00,203.348,203.369,203.291,203.328,462100001.0
2005-04-13 21:50:00,203.34,203.367,203.291,203.325,271799998.0
2005-04-13 21:55:00,203.322,203.33,203.264,203.28,376300002.0
2005-04-13 22:00:00,203.269,203.358,203.223,203.234,918500001.0
2005-04-13 22:05:00,203.259,203.314,203.215,203.223,353599997.0
2005-04-13 22:10:00,203.236,203.249,203.186,203.234,282400001.0
2005-04-13 22:15:00,203.223,203.284,203.202,203.25,540599999.0
2005-04-13 22:20:00,203.265,203.319,203.228,203.293,402700004.0
2005-04-13 22:25:00,203.253,203.318,203.219,203.29,456000000.0
2005-04-13 22:30:00,203.303,203.325,203.222,203.292,687700001.0
2005-04-13 22:35:00,203.276,203.346,203.263,203.314,306800000.0
2005-04-13 22:40:00,203.33,203.409,203.3,203.362,399000000.0
2005-04-13 22:45:00,203.388,203.401,203.336,203.384,415400005.0
2005-04-13 22:50:00,203.382,203.413,203.308,203.398,376600001.0
2005-04-13 22:55:00,203.366,203.403,203.25,203.293,307199999.0
2005-04-13 23:00:00,203.299,203.323,203.212,203.253,300599999.0
2005-04-13 23:05:00,203.26,203.264,203.159,203.214,243400001.0
2005-04-13 23:10:00,203.235,203.265,203.174,203.22,408500000.0
2005-04-13 23:15:00,203.208,203.231,203.166,203.192,240400000.0
2005-04-13 23:20:00,203.201,203.267,203.159,203.235,286300002.0
2005-04-13 23:25:00,203.225,203.343,203.205,203.25,280799999.0
2005-04-13 23:30:00,203.3,203.309,203.208,203.293,297100000.0
2005-04-13 23:35:00,203.306,203.352,203.259,203.309,184999999.0
2005-04-13 23:40:00,203.289,203.327,203.221,203.272,275800000.0
2005-04-13 23:45:00,203.28,203.314,203.256,203.28,206100000.0
2005-04-13 23:50:00,203.292,203.325,203.212,203.299,156700001.0
2005-04-13 23:55:00,203.256,203.331,203.249,203.271,293099999.0
2005-04-14 00:00:00,203.218,203.353,203.218,203.336,208000001.0
2005-04-14 00:05:00,203.322,203.393,203.26,203.383,279700000.0
2005-04-14 00:10:00,203.389,203.391,203.264,203.298,338699999.0
2005-04-14 00:15:00,203.301,203.396,203.266,203.388,246700000.0
2005-04-14 00:20:00,203.338,203.388,203.317,203.333,318500000.0
2005-04-14 00:25:00,203.365,203.397,203.29,203.29,258800000.0
2005-04-14 00:30:00,203.315,203.333,203.227,203.277,250700000.0
2005-04-14 00:35:00,203.267,203.331,203.267,203.302,189600000.0
2005-04-14 00:40:00,203.322,203.331,203.238,203.25,171600001.0
2005-04-14 00:45:00,203.275,203.397,203.241,203.303,190100000.0
2005-04-14 00:50:00,203.337,203.338,203.256,203.3,302199997.0
2005-04-14 00:55:00,203.28,203.332,203.251,203.279,277700000.0
2005-04-14 01:00:00,203.299,203.299,203.202,203.247,314600001.0
2005-04-14 01:05:00,203.247,203.261,203.154,203.185,309700000.0
2005-04-14 01:10:00,203.178,203.238,203.159,203.164,257099998.0
2005-04-14 01:15:00,203.2,203.221,203.136,203.185,211600000.0
2005-04-14 01:20:00,203.199,203.224,203.098,203.188,225700001.0
2005-04-14 01:25:00,203.165,203.216,203.158,203.192,284500001.0
2005-04-14 01:30:00,203.207,203.209,203.104,203.121,253100000.0
2005-04-14 01:35:00,203.054,203.21,203.052,203.21,246800002.0
2005-04-14 01:40:00,203.208,203.24,203.156,203.195,238200000.0
2005-04-14 01:45:00,203.198,203.216,203.118,203.134,225900000.0
2005-04-14 01:50:00,203.148,203.228,203.108,203.185,269200001.0
2005-04-14 01:55:00,203.214,203.248,203.181,203.227,198299999.0
2005-04-14 02:00:00,203.214,203.26,203.159,203.227,242200000.0
2005-04-14 02:05:00,203.172,203.344,203.171,203.267,257200000.0
2005-04-14 02:10:00,203.256,203.286,203.163,203.173,270000000.0
2005-04-14 02:15:00,203.172,203.172,203.065,203.09,256300000.0
2005-04-14 02:20:00,203.097,203.152,203.075,203.092,232499999.0
2005-04-14 02:25:00,203.089,203.106,203.023,203.081,190600000.0
2005-04-14 02:30:00,203.114,203.138,203.067,203.103,253399999.0
2005-04-14 02:35:00,203.113,203.163,203.092,203.143,240199999.0
2005-04-14 02:40:00,203.156,203.219,203.118,203.195,204200000.0
2005-04-14 02:45:00,203.161,203.268,203.147,203.217,215000000.0
2005-04-14 02:50:00,203.224,203.305,203.216,203.291,269700001.0
2005-04-14 02:55:00,203.229,203.252,203.153,203.192,263899999.0
2005-04-14 03:00:00,203.13,203.204,203.117,203.203,284399999.0
2005-04-14 03:05:00,203.202,203.275,203.171,203.247,266000002.0
2005-04-14 03:10:00,203.244,203.244,203.17,203.208,279900001.0
2005-04-14 03:15:00,203.199,203.237,203.155,203.172,200200000.0
2005-04-14 03:20:00,203.161,203.208,203.095,203.145,279700003.0
2005-04-14 03:25:00,203.143,203.204,203.118,203.153,224100001.0
2005-04-14 03:30:00,203.19,203.216,203.124,203.191,307000000.0
2005-04-14 03:35:00,203.171,203.308,203.171,203.292,181200000.0
2005-04-14 03:40:00,203.29,203.454,203.282,203.371,251200000.0
2005-04-14 03:45:00,203.328,203.403,203.307,203.369,281200000.0
2005-04-14 03:50:00,203.402,203.515,203.335,203.486,194699999.0
2005-04-14 03:55:00,203.503,203.503,203.39,203.432,310500000.0
2005-04-14 04:00:00,203.44,203.484,203.392,203.482,238700000.0
2005-04-14 04:05:00,203.466,203.54,203.466,203.498,307699999.0
2005-04-14 04:10:00,203.503,203.504,203.406,203.444,210099999.0
2005-04-14 04:15:00,203.477,203.498,203.316,203.398,210000000.0
2005-04-14 04:20:00,203.37,203.387,203.275,203.351,330900001.0
2005-04-14 04:25:00,203.302,203.368,203.287,203.355,255700000.0
2005-04-14 04:30:00,203.357,203.369,203.215,203.229,239699999.0
2005-04-14 04:35:00,203.292,203.3,203.22,203.276,249600001.0
2005-04-14 04:40:00,203.268,203.336,203.238,203.318,201600000.0
2005-04-14 04:45:00,203.334,203.406,203.306,203.387,273200000.0
2005-04-14 04:50:00,203.424,203.491,203.37,203.436,334399996.0
2005-04-14 04:55:00,203.401,203.445,203.315,203.421,286400001.0
2005-04-14 05:00:00,203.462,203.507,203.422,203.472,322900000.0
2005-04-14 05:05:00,203.47,203.56,203.445,203.537,274900000.0
2005-04-14 05:10:00,203.54,203.551,203.428,203.47,360999998.0
2005-04-14 05:15:00,203.469,203.522,203.425,203.485,237600000.0
2005-04-14 05:20:00,203.515,203.557,203.462,203.509,271300000.0
2005-04-14 05:25:00,203.519,203.586,203.463,203.558,328200000.0
2005-04-14 05:30:00,203.566,203.62,203.55,203.584,276600001.0
2005-04-14 05:35:00,203.578,203.653,203.547,203.623,268900002.0
2005-04-14 05:40:00,203.629,203.656,203.561,203.622,208400001.0
2005-04-14 05:45:00,203.631,203.685,203.579,203.667,291300001.0
2005-04-14 05:50:00,203.616,203.655,203.566,203.621,309000000.0
2005-04-14 05:55:00,203.622,203.658,203.519,203.561,247799999.0
2005-04-14 06:00:00,203.583,203.612,203.511,203.528,256299999.0
2005-04-14 06:05:00,203.562,203.569,203.49,203.509,279800002.0
2005-04-14 06:10:00,203.487,203.545,203.47,203.525,260599999.0
2005-04-14 06:15:00,203.503,203.569,203.475,203.555,286099998.0
2005-04-14 06:20:00,203.556,203.617,203.536,203.591,238799999.0
2005-04-14 06:25:00,203.598,203.729,203.589,203.618,268400001.0
2005-04-14 06:30:00,203.628,203.648,203.561,203.578,208200000.0
2005-04-14 06:35:00,203.581,203.589,203.487,203.534,218999999.0
2005-04-14 06:40:00,203.518,203.606,203.506,203.581,271000000.0
2005-04-14 06:45:00,203.553,203.617,203.535,203.549,297599999.0
2005-04-14 06:50:00,203.55,203.574,203.506,203.568,311699999.0
2005-04-14 06:55:00,203.536,203.576,203.49,203.545,235499999.0
2005-04-14 07:00:00,203.516,203.583,203.489,203.489,229400000.0
2005-04-14 07:05:00,203.505,203.574,203.498,203.527,309399998.0
2005-04-14 07:10:00,203.54,203.561,203.473,203.494,295800002.0
2005-04-14 07:15:00,203.552,203.582,203.482,203.506,240000001.0
2005-04-14 07:20:00,203.518,203.607,203.47,203.546,273400000.0
2005-04-14 07:25:00,203.523,203.593,203.519,203.571,389899997.0
2005-04-14 07:30:00,203.534,203.569,203.486,203.494,273099997.0
2005-04-14 07:35:00,203.471,203.519,203.435,203.515,228599999.0
2005-04-14 07:40:00,203.518,203.538,203.47,203.52,182399999.0
2005-04-14 07:45:00,203.506,203.615,203.452,203.592,233999999.0
2005-04-14 07:50:00,203.581,203.666,203.566,203.637,283599999.0
2005-04-14 07:55:00,203.591,203.692,203.553,203.675,301299999.0
2005-04-14 08:00:00,203.689,203.691,203.593,203.638,178300000.0
2005-04-14 08:05:00,203.65,203.664,203.533,203.546,279399998.0
2005-04-14 08:10:00,203.558,203.577,203.434,203.479,219000000.0
2005-04-14 08:15:00,203.471,203.475,203.346,203.415,214600000.0
2005-04-14 08:20:00,203.436,203.462,203.37,203.385,311599998.0
2005-04-14 08:25:00,203.353,203.4,203.336,203.364,287200001.0
2005-04-14 08:30:00,203.351,203.411,203.326,203.405,327199997.0
2005-04-14 08:35:00,203.36,203.372,203.182,203.283,286499998.0
2005-04-14 08:40:00,203.299,203.45,203.294,203.45,245300000.0
2005-04-14 08:45:00,203.443,203.476,203.338,203.384,252400002.0
2005-04-14 08:50:00,203.358,203.391,203.248,203.297,180799998.0
2005-04-14 08:55:00,203.271,203.339,203.255,203.29,283299996.0
2005-04-14 09:00:00,203.289,203.342,203.278,203.323,238800000.0
2005-04-14 09:05:00,203.342,203.349,203.284,203.289,242300000.0
2005-04-14 09:10:00,203.338,203.354,203.289,203.289,245200000.0
2005-04-14 09:15:00,203.311,203.345,203.271,203.316,295699998.0
2005-04-14 09:20:00,203.315,203.408,203.275,203.39,299100001.0
2005-04-14 09:25:00,203.388,203.393,203.32,203.368,309400001.0
2005-04-14 09:30:00,203.357,203.426,203.349,203.39,309999999.0
2005-04-14 09:35:00,203.386,203.398,203.314,203.355,345799999.0
2005-04-14 09:40:00,203.37,203.379,203.278,203.292,202100000.0
2005-04-14 09:45:00,203.33,203.332,203.23,203.281,260400001.0
2005-04-14 09:50:00,203.295,203.35,203.26,203.3,208300000.0
2005-04-14 09:55:00,203.352,203.365,203.269,203.365,185200001.0
2005-04-14 10:00:00,203.348,203.4,203.314,203.34,289399998.0
2005-04-14 10:05:00,203.35,203.389,203.296,203.296,224599998.0
2005-04-14 10:10:00,203.314,203.324,203.252,203.267,167600000.0
2005-04-14 10:15:00,203.271,203.312,203.242,203.269,251800001.0
2005-04-14 10:20:00,203.284,203.288,203.191,203.243,287299997.0
2005-04-14 10:25:00,203.236,203.31,203.233,203.282,248899999.0
2005-04-14 10:30:00,203.322,203.337,203.247,203.331,267700001.0
2005-04-14 10:35:00,203.334,203.342,203.265,203.29,260200000.0
2005-04-14 10:40:00,203.319,203.448,203.297,203.448,298700001.0
2005-04-14 10:45:00,203.47,203.528,203.438,203.494,296099999.0
2005-04-14 10:50:00,203.504,203.553,203.44,203.451,268400000.0
2005-04-14 10:55:00,203.459,203.61,203.391,203.61,233299999.0
2005-04-14 11:00:00,203.663,203.681,203.517,203.558,241600000.0
2005-04-14 11:05:00,203.533,203.619,203.46,203.515,263900000.0
2005-04-14 11:10:00,203.505,203.505,203.414,203.462,268699999.0
2005-04-14 11:15:00,203.452,203.483,203.395,203.45,283600000.0
2005-04-14 11:20:00,203.406,203.448,203.296,203.332,303899999.0
2005-04-14 11:25:00,203.327,203.397,203.292,203.341,268899999.0
2005-04-14 11:30:00,203.321,203.442,203.298,203.438,262300001.0
2005-04-14 11:35:00,203.428,203.544,203.378,203.511,279500003.0
2005-04-14 11:40:00,203.49,203.556,203.25,203.297,385199999.0
2005-04-14 11:45:00,203.308,203.347,203.258,203.284,224600000.0
2005-04-14 11:50:00,203.273,203.32,203.226,203.285,245600000.0
2005-04-14 11:55:00,203.276,203.347,203.21,203.331,234100001.0
2005-04-14 12:00:00,203.34,203.343,203.133,203.133,249399998.0
2005-04-14 12:05:00,203.182,203.287,203.182,203.273,271500002.0
2005-04-14 12:10:00,203.298,203.362,203.288,203.357,241100000.0
2005-04-14 12:15:00,203.346,203.397,203.285,203.397,230500000.0
2005-04-14 12:20:00,203.402,203.41,203.324,203.362,253799999.0
2005-04-14 12:25:00,203.37,203.38,203.274,203.314,223999999.0
2005-04-14 12:30:00,203.288,203.367,203.27,203.295,264300000.0
2005-04-14 12:35:00,203.305,203.43,203.286,203.395,291400001.0
2005-04-14 12:40:00,203.418,203.457,203.362,203.375,272699999.0
2005-04-14 12:45:00,203.373,203.393,203.194,203.22,291999999.0
2005-04-14 12:50:00,203.217,203.286,203.199,203.238,206900001.0
2005-04-14 12:55:00,203.21,203.307,203.152,203.276,273800000.0
2005-04-14 13:00:00,203.268,203.306,203.189,203.242,254399999.0
2005-04-14 13:05:00,203.257,203.372,203.236,203.27,288500001.0
2005-04-14 13:10:00,203.24,203.444,203.212,203.444,262599999.0
2005-04-14 13:15:00,203.42,203.501,203.355,203.381,245600002.0
2005-04-14 13:20:00,203.41,203.489,203.338,203.477,266299999.0
2005-04-14 13:25:00,203.466,203.563,203.427,203.47,306699999.0
2005-04-14 13:30:00,203.474,203.532,203.349,203.391,302700000.0
2005-04-14 13:35:00,203.407,203.414,203.329,203.388,300500000.0
2005-04-14 13:40:00,203.353,203.419,203.344,203.414,252599998.0
2005-04-14 13:45:00,203.42,203.443,203.349,203.398,259800000.0
2005-04-14 13:50:00,203.383,203.478,203.359,203.478,260900000.0
2005-04-14 13:55:00,203.471,203.535,203.46,203.486,222200000.0
2005-04-14 14:00:00,203.507,203.554,203.446,203.536,232400000.0
2005-04-14 14:05:00,203.528,203.556,203.451,203.465,295900000.0
2005-04-14 14:10:00,203.443,203.49,203.421,203.455,207900000.0
2005-04-14 14:15:00,203.435,203.523,203.41,203.475,319500001.0
2005-04-14 14:20:00,203.477,203.502,203.4,203.435,223100000.0
2005-04-14 14:25:00,203.473,203.491,203.348,203.36,300400002.0
2005-04-14 14:30:00,203.365,203.46,203.334,203.385,229999999.0
2005-04-14 14:35:00,203.417,203.57,203.359,203.55,252800001.0
2005-04-14 14:40:00,203.566,203.625,203.532,203.595,270800000.0
2005-04-14 14:45:00,203.592,203.65,203.532,203.562,257500000.0
2005-04-14 14:50:00,203.562,203.568,203.435,203.501,277599999.0
2005-04-14 14:55:00,203.513,203.565,203.445,203.475,289799999.0
2005-04-14 15:00:00,203.455,203.506,203.363,203.506,295200000.0
2005-04-14 15:05:00,203.519,203.64,203.503,203.64,199600000.0
2005-04-14 15:10:00,203.582,203.616,203.387,203.415,336600001.0
2005-04-14 15:15:00,203.449,203.544,203.423,203.48,222800001.0
2005-04-14 15:20:00,203.447,203.5,203.333,203.399,206700000.0
2005-04-14 15:25:00,203.39,203.463,203.372,203.398,315100000.0
2005-04-14 15:30:00,203.4,203.475,203.378,203.442,262000000.0
2005-04-14 15:35:00,203.429,203.476,203.397,203.446,224800000.0
2005-04-14 15:40:00,203.447,203.455,203.285,203.319,305099997.0
2005-04-14 15:45:00,203.347,203.444,203.308,203.444,277100000.0
2005-04-14 15:50:00,203.409,203.481,203.358,203.455,284400001.0
2005-04-14 15:55:00,203.44,203.502,203.396,203.403,235000000.0
2005-04-14 16:00:00,203.37,203.396,203.265,203.358,251399999.0
2005-04-14 16:05:00,203.378,203.4,203.329,203.35,250700000.0
2005-04-14 16:10:00,203.334,203.414,203.289,203.376,199200000.0
2005-04-14 16:15:00,203.4,203.554,203.4,203.503,231200000.0
2005-04-14 16:20:00,203.507,203.546,203.492,203.524,281199999.0
2005-04-14 16:25:00,203.528,203.555,203.423,203.482,292800000.0
2005-04-14 16:30:00,203.477,203.594,203.477,203.592,303000000.0
2005-04-14 16:35:00,203.574,203.584,203.482,203.544,295600001.0
2005-04-14 16:40:00,203.536,203.563,203.347,203.374,277900000.0
2005-04-14 16:45:00,203.387,203.498,203.327,203.373,258200001.0
2005-04-14 16:50:00,203.377,203.491,203.367,203.434,288500000.0
2005-04-14 16:55:00,203.47,203.586,203.415,203.586,291399998.0
2005-04-14 17:00:00,203.56,203.595,203.472,203.572,319899999.0
2005-04-14 17:05:00,203.564,203.582,203.439,203.507,294899999.0
2005-04-14 17:10:00,203.513,203.588,203.467,203.553,281699998.0
2005-04-14 17:15:00,203.589,203.61,203.539,203.568,300399998.0
2005-04-14 17:20:00,203.55,203.575,203.419,203.438,250399999.0
2005-04-14 17:25:00,203.416,203.567,203.396,203.455,227699999.0
2005-04-14 17:30:00,203.488,203.547,203.465,203.537,229499998.0
2005-04-14 17:35:00,203.512,203.542,203.426,203.446,285200000.0
2005-04-14 17:40:00,203.437,203.466,203.395,203.4,272900000.0
2005-04-14 17:45:00,203.428,203.453,203.328,203.421,264499998.0
2005-04-14 17:50:00,203.413,203.551,203.388,203.505,241800002.0
2005-04-14 17:55:00,203.522,203.527,203.372,203.41,368700002.0
2005-04-14 18:00:00,203.4,203.469,203.376,203.405,2401699999.0
2005-04-14 18:05:00,203.416,203.449,203.357,203.37,3029100000.0
2005-04-14 18:10:00,203.37,203.423,203.296,203.413,2302600001.0
2005-04-14 18:15:00,203.426,203.487,203.378,203.38,2462900004.0
2005-04-14 18:20:00,203.331,203.452,203.317,203.411,2876200001.0
2005-04-14 18:25:00,203.412,203.46,203.364,203.428,2082699996.0
2005-04-14 18:30:00,203.418,203.498,203.399,203.444,2212599998.0
2005-04-14 18:35:00,203.419,203.463,203.371,203.435,1193500008.0
2005-04-14 18:40:00,203.428,203.519,203.407,203.501,1218299998.0
2005-04-14 18:45:00,203.523,203.559,203.352,203.426,794200002.0
2005-04-14 18:50:00,203.425,203.533,203.382,203.512,1282199998.0
2005-04-14 18:55:00,203.511,203.53,203.443,203.477,1032900003.0
2005-04-14 19:00:00,203.462,203.518,203.414,203.513,978299998.0
2005-04-14 19:05:00,203.504,203.532,203.456,203.522,1353999999.0
2005-04-14 19:10:00,203.49,203.51,203.409,203.415,624100001.0
2005-04-14 19:15:00,203.469,203.506,203.357,203.383,926399998.0
2005-04-14 19:20:00,203.372,203.435,203.336,203.374,940899998.0
2005-04-14 19:25:00,203.374,203.44,203.363,203.422,1127800001.0
2005-04-14 19:30:00,203.422,203.465,203.329,203.375,1156299998.0
2005-04-14 19:35:00,203.358,203.394,203.195,203.284,1052899993.0
2005-04-14 19:40:00,203.289,203.397,203.267,203.368,1007800004.0
2005-04-14 19:45:00,203.392,203.409,203.313,203.36,781100000.0
2005-04-14 19:50:00,203.382,203.465,203.346,203.43,851300004.0
2005-04-14 19:55:00,203.431,203.431,203.286,203.352,833900000.0
2005-04-14 20:00:00,203.329,203.394,203.296,203.328,648699998.0
2005-04-14 20:05:00,203.34,203.425,203.311,203.384,856699998.0
2005-04-14 20:10:00,203.322,203.49,203.322,203.366,1182900001.0
2005-04-14 20:15:00,203.355,203.425,203.312,203.417,790899999.0
2005-04-14 20:20:00,203.422,203.458,203.349,203.435,962100004.0
2005-04-14 20:25:00,203.426,203.485,203.412,203.459,1843100006.0
2005-04-14 20:30:00,203.448,203.507,203.377,203.458,1896100000.0
2005-04-14 20:35:00,203.453,203.488,203.389,203.461,530499999.0
2005-04-14 20:40:00,203.468,203.557,203.424,203.547,1467199999.0
2005-04-14 20:45:00,203.552,203.617,203.499,203.558,1112799998.0
2005-04-14 20:50:00,203.563,203.637,203.512,203.561,986100003.0
2005-04-14 20:55:00,203.545,203.558,203.404,203.431,1799799998.0
2005-04-14 21:00:00,203.44,203.46,203.335,203.356,1696400000.0
2005-04-14 21:05:00,203.37,203.441,203.349,203.397,767400003.0
2005-04-14 21:10:00,203.405,203.477,203.374,203.445,806299998.0
2005-04-14 21:15:00,203.472,203.486,203.361,203.426,1208800000.0
2005-04-14 21:20:00,203.385,203.45,203.36,203.389,1089400000.0
2005-04-14 21:25:00,203.402,203.422,203.295,203.326,734900000.0
2005-04-14 21:30:00,203.33,203.429,203.312,203.348,633700002.0
2005-04-14 21:35:00,203.39,203.395,203.311,203.331,333000000.0
2005-04-14 21:40:00,203.347,203.36,203.272,203.307,630799999.0
2005-04-14 21:45:00,203.332,203.364,203.246,203.341,443399999.0
2005-04-14 21:50:00,203.362,203.376,203.311,203.374,340000001.0
2005-04-14 21:55:00,203.378,203.441,203.372,203.41,419600001.0
2005-04-14 22:00:00,203.421,203.464,203.343,203.402,836800001.0
2005-04-14 22:05:00,203.426,203.45,203.355,203.407,304299999.0
2005-04-14 22:10:00,203.424,203.444,203.349,203.38,312400000.0
2005-04-14 22:15:00,203.39,203.44,203.326,203.428,673099999.0
2005-04-14 22:20:00,203.449,203.449,203.351,203.393,363600000.0
2005-04-14 22:25:00,203.353,203.41,203.323,203.388,492799998.0
2005-04-14 22:30:00,203.374,203.4,203.34,203.346,614100000.0
2005-04-14 22:35:00,203.353,203.417,203.322,203.379,297700000.0
2005-04-14 22:40:00,203.373,203.416,203.242,203.321,442700003.0
2005-04-14 22:45:00,203.361,203.485,203.283,203.423,377299998.0
2005-04-14 22:50:00,203.445,203.506,203.414,203.477,360700001.0
2005-04-14 22:55:00,203.46,203.523,203.426,203.513,327499997.0
2005-04-14 23:00:00,203.496,203.526,203.45,203.467,230000000.0
2005-04-14 23:05:00,203.515,203.54,203.427,203.434,222300001.0
2005-04-14 23:10:00,203.416,203.481,203.408,203.449,324800000.0
2005-04-14 23:15:00,203.471,203.517,203.425,203.517,242400003.0
2005-04-14 23:20:00,203.504,203.508,203.453,203.489,286500001.0
2005-04-14 23:25:00,203.486,203.525,203.454,203.484,288799999.0
2005-04-14 23:30:00,203.523,203.523,203.421,203.473,272300001.0
2005-04-14 23:35:00,203.478,203.515,203.423,203.486,316000004.0
2005-04-14 23:40:00,203.476,203.532,203.469,203.488,253700001.0
2005-04-14 23:45:00,203.475,203.517,203.4,203.463,303799998.0
2005-04-14 23:50:00,203.483,203.529,203.43,203.505,190300000.0
2005-04-14 23:55:00,203.487,203.555,203.44,203.503,252200000.0
2005-04-15 00:00:00,203.495,203.546,203.461,203.523,225300000.0
2005-04-15 00:05:00,203.524,203.551,203.472,203.484,278100000.0
2005-04-15 00:10:00,203.482,203.543,203.441,203.505,285900000.0
2005-04-15 00:15:00,203.547,203.567,203.49,203.553,250800001.0
2005-04-15 00:20:00,203.531,203.559,203.498,203.533,225200001.0
2005-04-15 00:25:00,203.527,203.547,203.484,203.52,268200001.0
2005-04-15 00:30:00,203.531,203.545,203.453,203.507,203900000.0
2005-04-15 00:35:00,203.486,203.517,203.394,203.394,203100000.0
2005-04-15 00:40:00,203.449,203.497,203.425,203.48,244800002.0
2005-04-15 00:45:00,203.507,203.56,203.454,203.498,214900001.0
2005-04-15 00:50:00,203.518,203.561,203.467,203.501,173100001.0
2005-04-15 00:55:00,203.49,203.531,203.48,203.511,234000000.0
2005-04-15 01:00:00,203.519,203.536,203.373,203.428,244999999.0
2005-04-15 01:05:00,203.42,203.495,203.397,203.424,214100000.0
2005-04-15 01:10:00,203.418,203.467,203.342,203.344,292300000.0
2005-04-15 01:15:00,203.36,203.408,203.331,203.372,209500000.0
2005-04-15 01:20:00,203.36,203.36,203.262,203.341,335400000.0
2005-04-15 01:25:00,203.335,203.442,203.335,203.397,287900002.0
2005-04-15 01:30:00,203.388,203.471,203.37,203.451,322099999.0
2005-04-15 01:35:00,203.415,203.504,203.35,203.48,213900001.0
2005-04-15 01:40:00,203.466,203.466,203.392,203.442,230299999.0
2005-04-15 01:45:00,203.423,203.501,203.383,203.392,306900000.0
2005-04-15 01:50:00,203.378,203.465,203.356,203.443,301500002.0
2005-04-15 01:55:00,203.426,203.489,203.338,203.395,237100000.0
2005-04-15 02:00:00,203.372,203.396,203.32,203.333,271500002.0
2005-04-15 02:05:00,203.348,203.411,203.33,203.383,202100000.0
2005-04-15 02:10:00,203.397,203.409,203.31,203.311,299799998.0
2005-04-15 02:15:00,203.296,203.389,203.288,203.349,305999996.0
2005-04-15 02:20:00,203.359,203.373,203.24,203.296,200700000.0
2005-04-15 02:25:00,203.334,203.334,203.245,203.251,240500001.0
2005-04-15 02:30:00,203.284,203.365,203.269,203.357,204500001.0
2005-04-15 02:35:00,203.353,203.396,203.312,203.385,281100001.0
2005-04-15 02:40:00,203.359,203.454,203.354,203.395,296700001.0
2005-04-15 02:45:00,203.391,203.484,203.375,203.469,206100000.0
2005-04-15 02:50:00,203.482,203.586,203.441,203.558,218600000.0
2005-04-15 02:55:00,203.552,203.677,203.546,203.652,228900001.0
2005-04-15 03:00:00,203.632,203.638,203.541,203.584,265200001.0
2005-04-15 03:05:00,203.574,203.592,203.471,203.492,251000000.0
2005-04-15 03:10:00,203.492,203.576,203.491,203.558,230199998.0
2005-04-15 03:15:00,203.544,203.562,203.492,203.546,241099998.0
2005-04-15 03:20:00,203.533,203.628,203.533,203.611,256800000.0
2005-04-15 03:25:00,203.587,203.639,203.56,203.636,245800000.0
2005-04-15 03:30:00,203.65,203.679,203.555,203.646,235699999.0
2005-04-15 03:35:00,203.616,203.629,203.537,203.58,306499999.0
2005-04-15 03:40:00,203.554,203.565,203.473,203.518,254400002.0
2005-04-15 03:45:00,203.522,203.529,203.377,203.394,284800001.0
2005-04-15 03:50:00,203.457,203.488,203.4,203.427,194700000.0
2005-04-15 03:55:00,203.448,203.459,203.311,203.311,293500001.0
2005-04-15 04:00:00,203.304,203.382,203.291,203.37,238100000.0
2005-04-15 04:05:00,203.377,203.459,203.361,203.405,257799998.0
2005-04-15 04:10:00,203.447,203.479,203.415,203.47,224200000.0
2005-04-15 04:15:00,203.458,203.505,203.412,203.468,361500002.0
2005-04-15 04:20:00,203.475,203.491,203.408,203.478,263300000.0
2005-04-15 04:25:00,203.466,203.504,203.426,203.442,189100000.0
2005-04-15 04:30:00,203.424,203.461,203.379,203.448,191800000.0
2005-04-15 04:35:00,203.46,203.484,203.405,203.46,187400000.0
2005-04-15 04:40:00,203.456,203.456,203.386,203.433,231900002.0
2005-04-15 04:45:00,203.44,203.479,203.398,203.43,305199999.0
2005-04-15 04:50:00,203.461,203.517,203.423,203.485,283500000.0
2005-04-15 04:55:00,203.483,203.548,203.422,203.52,249099999.0
2005-04-15 05:00:00,203.528,203.584,203.479,203.479,320200003.0
2005-04-15 05:05:00,203.483,203.508,203.373,203.469,258500000.0
2005-04-15 05:10:00,203.456,203.494,203.422,203.465,287899998.0
2005-04-15 05:15:00,203.446,203.509,203.435,203.501,271100001.0
2005-04-15 05:20:00,203.46,203.494,203.431,203.478,320299999.0
2005-04-15 05:25:00,203.447,203.453,203.358,203.358,217999999.0
2005-04-15 05:30:00,203.358,203.37,203.309,203.323,229300000.0
2005-04-15 05:35:00,203.327,203.405,203.267,203.38,274800000.0
2005-04-15 05:40:00,203.374,203.403,203.352,203.398,237999998.0
2005-04-15 05:45:00,203.411,203.416,203.305,203.377,296500002.0
2005-04-15 05:50:00,203.363,203.413,203.321,203.343,256100000.0
2005-04-15 05:55:00,203.404,203.431,203.361,203.398,298100000.0
2005-04-15 06:00:00,203.411,203.435,203.357,203.435,312800002.0
2005-04-15 06:05:00,203.432,203.437,203.379,203.404,260400000.0
2005-04-15 06:10:00,203.392,203.448,203.383,203.42,376099999.0
2005-04-15 06:15:00,203.4,203.53,203.377,203.51,194300000.0
2005-04-15 06:20:00,203.532,203.621,203.479,203.614,213800002.0
2005-04-15 06:25:00,203.603,203.67,203.544,203.649,306500003.0
2005-04-15 06:30:00,203.672,203.673,203.582,203.634,260899999.0
2005-04-15 06:35:00,203.602,203.641,203.527,203.575,297699997.0
2005-04-15 06:40:00,203.595,203.642,203.551,203.637,302499998.0
2005-04-15 06:45:00,203.636,203.663,203.591,203.621,273500001.0
2005-04-15 06:50:00,203.586,203.686,203.582,203.682,274600001.0
2005-04-15 06:55:00,203.653,203.76,203.65,203.7,213400000.0
2005-04-15 07:00:00,203.691,203.714,203.592,203.635,257499998.0
2005-04-15 07:05:00,203.642,203.707,203.594,203.675,292599999.0
2005-04-15 07:10:00,203.699,203.709,203.639,203.667,289900000.0
2005-04-15 07:15:00,203.657,203.696,203.615,203.641,211199999.0
2005-04-15 07:20:00,203.644,203.686,203.588,203.635,226000000.0
2005-04-15 07:25:00,203.633,203.661,203.57,203.601,286699998.0
2005-04-15 07:30:00,203.592,203.616,203.565,203.592,293500000.0
2005-04-15 07:35:00,203.594,203.626,203.543,203.583,220099997.0
2005-04-15 07:40:00,203.602,203.604,203.529,203.531,224399999.0
2005-04-15 07:45:00,203.541,203.576,203.446,203.494,367399996.0
2005-04-15 07:50:00,203.448,203.567,203.443,203.565,314399999.0
2005-04-15 07:55:00,203.541,203.573,203.464,203.488,295199999.0
2005-04-15 08:00:00,203.531,203.59,203.507,203.551,258000000.0
2005-04-15 08:05:00,203.546,203.577,203.508,203.566,291300000.0
2005-04-15 08:10:00,203.567,203.678,203.526,203.673,222900002.0
2005-04-15 08:15:00,203.63,203.654,203.588,203.603,234800000.0
2005-04-15 08:20:00,203.613,203.75,203.565,203.597,346299996.0
2005-04-15 08:25:00,203.597,203.67,203.545,203.605,278699998.0
2005-04-15 08:30:00,203.626,203.631,203.456,203.523,257099999.0
2005-04-15 08:35:00,203.473,203.523,203.424,203.482,301099999.0
2005-04-15 08:40:00,203.495,203.628,203.49,203.626,320800002.0
2005-04-15 08:45:00,203.608,203.693,203.58,203.606,307099999.0
2005-04-15 08:50:00,203.626,203.646,203.51,203.602,255600002.0
2005-04-15 08:55:00,203.58,203.641,203.557,203.593,296199999.0
2005-04-15 09:00:00,203.589,203.626,203.424,203.463,277299999.0
2005-04-15 09:05:00,203.475,203.532,203.388,203.436,315100000.0
2005-04-15 09:10:00,203.438,203.563,203.423,203.517,232900000.0
2005-04-15 09:15:00,203.553,203.646,203.529,203.606,281000000.0
2005-04-15 09:20:00,203.625,203.737,203.591,203.591,272300002.0
2005-04-15 09:25:00,203.604,203.616,203.548,203.591,262800001.0
2005-04-15 09:30:00,203.581,203.643,203.563,203.634,231200001.0
2005-04-15 09:35:00,203.628,203.739,203.586,203.693,264399998.0
2005-04-15 09:40:00,203.679,203.709,203.637,203.653,245400000.0
2005-04-15 09:45:00,203.662,203.668,203.534,203.534,238700001.0
2005-04-15 09:50:00,203.552,203.696,203.512,203.672,271199999.0
2005-04-15 09:55:00,203.681,203.701,203.619,203.694,249800000.0
2005-04-15 10:00:00,203.709,203.941,203.705,203.769,322499999.0
2005-04-15 10:05:00,203.77,203.869,203.753,203.818,213000001.0
2005-04-15 10:10:00,203.831,204.041,203.828,203.995,196699999.0
2005-04-15 10:15:00,203.982,203.995,203.906,203.962,262099999.0
2005-04-15 10:20:00,203.967,203.989,203.921,203.942,328600000.0
2005-04-15 10:25:00,203.93,204.012,203.915,203.99,290799999.0
2005-04-15 10:30:00,204.041,204.049,203.951,203.961,260299998.0
2005-04-15 10:35:00,203.974,204.116,203.939,204.076,236700000.0
2005-04-15 10:40:00,204.089,204.11,203.98,203.998,251400000.0
2005-04-15 10:45:00,203.998,204.046,203.951,203.959,300500000.0
2005-04-15 10:50:00,203.984,203.984,203.799,203.813,281200002.0
2005-04-15 10:55:00,203.782,203.868,203.704,203.704,239699999.0
2005-04-15 11:00:00,203.645,203.696,203.619,203.664,293200000.0
2005-04-15 11:05:00,203.665,203.704,203.626,203.659,260699999.0
2005-04-15 11:10:00,203.655,203.731,203.637,203.699,274000002.0
2005-04-15 11:15:00,203.697,203.758,203.654,203.721,247999999.0
2005-04-15 11:20:00,203.691,203.762,203.68,203.71,304899999.0
2005-04-15 11:25:00,203.72,203.817,203.683,203.683,359000002.0
2005-04-15 11:30:00,203.691,203.793,203.678,203.724,290300000.0
2005-04-15 11:35:00,203.707,203.726,203.62,203.659,187100000.0
2005-04-15 11:40:00,203.678,203.801,203.668,203.715,303299999.0
2005-04-15 11:45:00,203.679,203.738,203.619,203.628,225300000.0
2005-04-15 11:50:00,203.62,203.715,203.603,203.644,306100000.0
2005-04-15 11:55:00,203.686,203.738,203.656,203.67,234500001.0
2005-04-15 12:00:00,203.679,203.739,203.615,203.662,219900000.0
2005-04-15 12:05:00,203.652,203.674,203.603,203.674,222300001.0
2005-04-15 12:10:00,203.694,203.725,203.636,203.716,247000000.0
2005-04-15 12:15:00,203.694,203.742,203.67,203.705,307300001.0
2005-04-15 12:20:00,203.673,203.731,203.663,203.731,281500000.0
2005-04-15 12:25:00,203.717,203.771,203.703,203.765,269199997.0
2005-04-15 12:30:00,203.763,203.777,203.72,203.74,311700001.0
2005-04-15 12:35:00,203.77,203.867,203.71,203.809,262299998.0
2005-04-15 12:40:00,203.796,203.876,203.775,203.838,260300001.0
2005-04-15 12:45:00,203.848,203.867,203.754,203.817,293200001.0
2005-04-15 12:50:00,203.865,203.923,203.826,203.896,292000003.0
2005-04-15 12:55:00,203.858,203.916,203.807,203.913,266600002.0
2005-04-15 13:00:00,203.965,203.989,203.838,203.85,254700000.0
2005-04-15 13:05:00,203.835,203.871,203.745,203.804,297000000.0
2005-04-15 13:10:00,203.783,203.825,203.76,203.782,248900001.0
2005-04-15 13:15:00,203.773,203.844,203.767,203.774,278899999.0
2005-04-15 13:20:00,203.809,203.853,203.738,203.751,297700001.0
2005-04-15 13:25:00,203.751,203.794,203.715,203.775,280299998.0
2005-04-15 13:30:00,203.78,203.833,203.731,203.827,335499999.0
2005-04-15 13:35:00,203.813,203.858,203.676,203.682,332600001.0
2005-04-15 13:40:00,203.663,203.896,203.657,203.883,293000000.0
2005-04-15 13:45:00,203.857,203.877,203.783,203.808,250600001.0
2005-04-15 13:50:00,203.832,203.911,203.757,203.89,268099999.0
2005-04-15 13:55:00,203.872,203.889,203.79,203.853,189400000.0
2005-04-15 14:00:00,203.826,203.97,203.826,203.954,186599999.0
2005-04-15 14:05:00,203.97,203.97,203.814,203.855,255500001.0
2005-04-15 14:10:00,203.85,203.943,203.838,203.903,293200001.0
2005-04-15 14:15:00,203.912,203.912,203.768,203.808,199500000.0
2005-04-15 14:20:00,203.77,203.915,203.744,203.86,275199998.0
2005-04-15 14:25:00,203.842,203.956,203.803,203.943,228299999.0
2005-04-15 14:30:00,203.945,203.966,203.734,203.882,284500000.0
2005-04-15 14:35:00,203.863,203.893,203.738,203.738,288400001.0
2005-04-15 14:40:00,203.744,203.815,203.665,203.794,258400002.0
2005-04-15 14:45:00,203.742,203.881,203.712,203.811,260599997.0
2005-04-15 14:50:00,203.829,203.838,203.638,203.683,289700000.0
2005-04-15 14:55:00,203.674,203.876,203.627,203.876,305000001.0
2005-04-15 15:00:00,203.802,203.843,203.613,203.782,223900000.0
2005-04-15 15:05:00,203.76,203.896,203.737,203.819,202900001.0
2005-04-15 15:10:00,203.817,203.884,203.773,203.817,257300002.0
2005-04-15 15:15:00,203.801,203.931,203.79,203.914,223600000.0
2005-04-15 15:20:00,203.912,203.948,203.754,203.845,281700000.0
2005-04-15 15:25:00,203.85,203.933,203.83,203.895,237300001.0
2005-04-15 15:30:00,203.888,203.917,203.799,203.856,387500001.0
2005-04-15 15:35:00,203.827,203.921,203.74,203.895,252600000.0
2005-04-15 15:40:00,203.875,203.937,203.798,203.895,340300000.0
2005-04-15 15:45:00,203.865,204.06,203.796,204.06,236600000.0
2005-04-15 15:50:00,204.007,204.011,203.851,203.901,249300001.0
2005-04-15 15:55:00,203.905,203.996,203.878,203.921,191100000.0
2005-04-15 16:00:00,203.948,204.053,203.874,204.042,215400000.0
2005-04-15 16:05:00,204.037,204.072,203.973,204.022,290900001.0
2005-04-15 16:10:00,203.995,204.032,203.855,203.875,270499999.0
2005-04-15 16:15:00,203.858,203.984,203.853,203.964,278799999.0
2005-04-15 16:20:00,203.957,204.139,203.883,204.105,322600000.0
2005-04-15 16:25:00,204.11,204.126,203.79,203.79,257499998.0
2005-04-15 16:30:00,203.785,203.968,203.771,203.965,255699999.0
2005-04-15 16:35:00,203.92,204.007,203.866,203.88,231000000.0
2005-04-15 16:40:00,203.88,203.922,203.792,203.872,299699999.0
2005-04-15 16:45:00,203.877,203.902,203.756,203.813,285500003.0
2005-04-15 16:50:00,203.79,203.795,203.561,203.722,202100000.0
2005-04-15 16:55:00,203.71,203.727,203.57,203.57,276900000.0
2005-04-15 17:00:00,203.617,203.691,203.59,203.642,262300000.0
2005-04-15 17:05:00,203.645,203.678,203.565,203.649,248900001.0
2005-04-15 17:10:00,203.62,203.643,203.526,203.526,313600003.0
2005-04-15 17:15:00,203.575,203.647,203.525,203.613,236000002.0
2005-04-15 17:20:00,203.634,203.653,203.549,203.615,240200000.0
2005-04-15 17:25:00,203.613,203.698,203.522,203.65,266400001.0
2005-04-15 17:30:00,203.643,203.688,203.572,203.612,263200000.0
2005-04-15 17:35:00,203.596,203.645,203.557,203.639,260200000.0
2005-04-15 17:40:00,203.634,203.638,203.508,203.606,231899999.0
2005-04-15 17:45:00,203.575,203.704,203.555,203.694,284000004.0
2005-04-15 17:50:00,203.655,203.729,203.588,203.655,256100000.0
2005-04-15 17:55:00,203.63,203.709,203.571,203.691,328300001.0
2005-04-15 18:00:00,203.722,203.773,203.652,203.736,2503900006.0
2005-04-15 18:05:00,203.773,203.892,203.668,203.76,3473799999.0
2005-04-15 18:10:00,203.774,203.889,203.708,203.809,2101300002.0
2005-04-15 18:15:00,203.842,203.869,203.643,203.73,2413100001.0
2005-04-15 18:20:00,203.7,203.811,203.605,203.811,2994999999.0
2005-04-15 18:25:00,203.829,203.914,203.767,203.806,2000499997.0
2005-04-15 18:30:00,203.893,203.903,203.705,203.779,1932000003.0
2005-04-15 18:35:00,203.775,203.851,203.739,203.783,1136799998.0
2005-04-15 18:40:00,203.77,203.839,203.694,203.784,1355099997.0
2005-04-15 18:45:00,203.795,203.87,203.745,203.825,851000002.0
2005-04-15 18:50:00,203.833,203.848,203.703,203.753,1202899995.0
2005-04-15 18:55:00,203.751,203.799,203.62,203.645,1161800001.0
2005-04-15 19:00:00,203.642,203.864,203.618,203.838,904599997.0
2005-04-15 19:05:00,203.811,203.873,203.705,203.758,1362200001.0
2005-04-15 19:10:00,203.784,203.841,203.723,203.768,663700002.0
2005-04-15 19:15:00,203.773,203.784,203.698,203.747,782099997.0
2005-04-15 19:20:00,203.758,203.788,203.672,203.781,946500003.0
2005-04-15 19:25:00,203.781,203.823,203.704,203.801,1260400004.0
2005-04-15 19:30:00,203.785,203.84,203.722,203.834,1247400000.0
2005-04-15 19:35:00,203.82,203.837,203.725,203.755,1104099995.0
2005-04-15 19:40:00,203.722,203.766,203.651,203.691,922399998.0
2005-04-15 19:45:00,203.703,203.781,203.662,203.692,750300003.0
2005-04-15 19:50:00,203.709,203.739,203.644,203.68,745499998.0
2005-04-15 19:55:00,203.672,203.715,203.592,203.664,907399999.0
2005-04-15 20:00:00,203.693,203.694,203.572,203.665,496500000.0
2005-04-15 20:05:00,203.67,203.683,203.579,203.584,834199997.0
2005-04-15 20:10:00,203.647,203.722,203.622,203.68,1403200000.0
2005-04-15 20:15:00,203.706,203.707,203.526,203.56,827700001.0
2005-04-15 20:20:00,203.586,203.646,203.522,203.542,1002399997.0
2005-04-15 20:25:00,203.589,203.611,203.507,203.573,1681300000.0
2005-04-15 20:30:00,203.576,203.71,203.543,203.691,1898200002.0
2005-04-15 20:35:00,203.682,203.774,203.668,203.674,663800004.0
2005-04-15 20:40:00,203.765,203.835,203.722,203.77,1559099998.0
2005-04-15 20:45:00,203.756,203.783,203.645,203.756,1003300000.0
2005-04-15 20:50:00,203.719,203.77,203.704,203.742,970299998.0
2005-04-15 20:55:00,203.745,203.827,203.696,203.783,1805999998.0
2005-04-15 21:00:00,203.785,203.851,203.764,203.806,1566600000.0
2005-04-15 21:05:00,203.792,203.84,203.725,203.749,875900004.0
2005-04-15 21:10:00,203.785,203.841,203.762,203.803,796599998.0
2005-04-15 21:15:00,203.79,203.907,203.768,203.849,1004899999.0
2005-04-15 21:20:00,203.854,203.899,203.79,203.847,1007399999.0
2005-04-15 21:25:00,203.848,203.871,203.776,203.79,841000002.0
2005-04-15 21:30:00,203.801,203.82,203.733,203.767,478300000.0
2005-04-15 21:35:00,203.767,203.855,203.726,203.855,302699999.0
2005-04-15 21:40:00,203.834,203.901,203.794,203.874,435600000.0
2005-04-15 21:45:00,203.874,203.92,203.824,203.871,395900001.0
2005-04-15 21:50:00,203.896,203.925,203.826,203.904,381699999.0
2005-04-15 21:55:00,203.906,203.931,203.861,203.905,395500001.0
2005-04-15 22:00:00,203.878,203.936,203.816,203.912,891800000.0
2005-04-15 22:05:00,203.897,203.905,203.82,203.888,288500001.0
2005-04-15 22:10:00,203.851,203.91,203.837,203.902,345100000.0
2005-04-15 22:15:00,203.904,203.936,203.845,203.905,609300004.0
2005-04-15 22:20:00,203.895,203.93,203.835,203.93,343000000.0
2005-04-15 22:25:00,203.919,203.92,203.78,203.821,510200003.0
2005-04-15 22:30:00,203.816,203.844,203.726,203.769,763799999.0
2005-04-15 22:35:00,203.758,203.815,203.704,203.72,229999999.0
2005-04-15 22:40:00,203.757,203.765,203.689,203.744,374900001.0
2005-04-15 22:45:00,203.708,203.769,203.675,203.723,383100001.0
2005-04-15 22:50:00,203.683,203.805,203.662,203.805,327700000.0
2005-04-15 22:55:00,203.789,203.988,203.786,203.988,308199999.0
2005-04-17 23:00:00,203.932,203.956,203.682,203.692,258799998.0
2005-04-17 23:05:00,203.696,203.729,203.672,203.702,250300000.0
2005-04-17 23:10:00,203.722,203.738,203.684,203.722,257000000.0
2005-04-17 23:15:00,203.726,203.768,203.706,203.746,188800001.0
2005-04-17 23:20:00,203.758,203.762,203.692,203.749,276500000.0
2005-04-17 23:25:00,203.746,203.75,203.694,203.717,202900000.0
2005-04-17 23:30:00,203.711,203.756,203.702,203.724,237200001.0
2005-04-17 23:35:00,203.721,203.75,203.7,203.734,212100000.0
2005-04-17 23:40:00,203.756,203.803,203.731,203.79,226099998.0
2005-04-17 23:45:00,203.805,203.844,203.773,203.823,276099998.0
2005-04-17 23:50:00,203.808,203.823,203.787,203.787,219500001.0
2005-04-17 23:55:00,203.791,203.816,203.773,203.815,246400000.0
2005-04-18 00:00:00,203.805,203.818,203.763,203.782,220699999.0
2005-04-18 00:05:00,203.775,203.788,203.676,203.716,282499998.0
2005-04-18 00:10:00,203.709,203.817,203.709,203.79,396600000.0
2005-04-18 00:15:00,203.805,203.868,203.764,203.838,235800003.0
2005-04-18 00:20:00,203.856,203.908,203.844,203.869,265399999.0
2005-04-18 00:25:00,203.907,203.936,203.811,203.902,212500000.0
2005-04-18 00:30:00,203.911,203.929,203.878,203.906,283400001.0
2005-04-18 00:35:00,203.905,203.929,203.808,203.892,244500000.0
2005-04-18 00:40:00,203.896,203.965,203.874,203.886,202300001.0
2005-04-18 00:45:00,203.897,203.957,203.872,203.9,151500000.0
2005-04-18 00:50:00,203.908,203.956,203.878,203.92,217300000.0
2005-04-18 00:55:00,203.939,203.949,203.849,203.859,251899999.0
2005-04-18 01:00:00,203.868,203.9,203.825,203.842,400699999.0
2005-04-18 01:05:00,203.849,203.908,203.794,203.849,201000000.0
2005-04-18 01:10:00,203.826,203.847,203.765,203.765,271600000.0
2005-04-18 01:15:00,203.839,203.848,203.675,203.72,259000000.0
2005-04-18 01:20:00,203.687,203.7,203.553,203.67,264799997.0
2005-04-18 01:25:00,203.664,203.665,203.528,203.592,278799999.0
2005-04-18 01:30:00,203.654,203.654,203.563,203.609,222800001.0
2005-04-18 01:35:00,203.631,203.694,203.615,203.634,269499999.0
2005-04-18 01:40:00,203.667,203.705,203.608,203.623,245499999.0
2005-04-18 01:45:00,203.669,203.678,203.536,203.551,253299999.0
2005-04-18 01:50:00,203.55,203.62,203.487,203.549,295800003.0
2005-04-18 01:55:00,203.535,203.576,203.494,203.535,238999999.0
2005-04-18 02:00:00,203.513,203.667,203.482,203.641,197499998.0
2005-04-18 02:05:00,203.628,203.703,203.568,203.64,252699999.0
2005-04-18 02:10:00,203.608,203.705,203.582,203.691,319399998.0
2005-04-18 02:15:00,203.694,203.762,203.629,203.726,300600000.0
2005-04-18 02:20:00,203.745,203.764,203.638,203.687,218600000.0
2005-04-18 02:25:00,203.666,203.7,203.582,203.61,312700002.0
2005-04-18 02:30:00,203.567,203.608,203.505,203.593,282599999.0
2005-04-18 02:35:00,203.607,203.661,203.58,203.632,302600000.0
2005-04-18 02:40:00,203.662,203.726,203.626,203.673,220300000.0
2005-04-18 02:45:00,203.581,203.751,203.581,203.693,230600001.0
2005-04-18 02:50:00,203.7,203.756,203.607,203.688,247499999.0
2005-04-18 02:55:00,203.675,203.743,203.627,203.675,331700000.0
2005-04-18 03:00:00,203.684,203.824,203.66,203.824,250100000.0
2005-04-18 03:05:00,203.827,203.854,203.763,203.823,260799999.0
2005-04-18 03:10:00,203.831,203.869,203.779,203.846,263100001.0
2005-04-18 03:15:00,203.885,203.953,203.851,203.881,259699998.0
2005-04-18 03:20:00,203.862,203.916,203.774,203.916,300300002.0
2005-04-18 03:25:00,203.87,203.959,203.854,203.859,278299999.0
2005-04-18 03:30:00,203.88,203.917,203.834,203.841,212100000.0
2005-04-18 03:35:00,203.877,203.921,203.84,203.921,303999998.0
2005-04-18 03:40:00,203.92,203.985,203.888,203.955,251500000.0
2005-04-18 03:45:00,203.975,204.002,203.86,203.863,245399999.0
2005-04-18 03:50:00,203.915,203.933,203.854,203.911,240299999.0
2005-04-18 03:55:00,203.868,203.966,203.836,203.869,196899999.0
2005-04-18 04:00:00,203.861,203.88,203.795,203.841,266000003.0
2005-04-18 04:05:00,203.836,203.926,203.802,203.901,311300001.0
2005-04-18 04:10:00,203.905,203.945,203.863,203.925,282599999.0
2005-04-18 04:15:00,203.948,204.009,203.88,204.004,285999998.0
2005-04-18 04:20:00,204.015,204.024,203.944,203.985,212999999.0
2005-04-18 04:25:00,203.992,204.038,203.934,203.961,195000000.0
2005-04-18 04:30:00,203.945,203.969,203.852,203.869,253799997.0
2005-04-18 04:35:00,203.896,203.965,203.828,203.849,261100002.0
2005-04-18 04:40:00,203.858,203.904,203.829,203.892,275999999.0
2005-04-18 04:45:00,203.848,203.911,203.817,203.901,206300000.0
2005-04-18 04:50:00,203.861,203.904,203.851,203.883,343200001.0
2005-04-18 04:55:00,203.887,204.005,203.851,203.873,267999999.0
2005-04-18 05:00:00,203.917,203.918,203.77,203.813,233900000.0
2005-04-18 05:05:00,203.822,203.878,203.752,203.83,257800001.0
2005-04-18 05:10:00,203.826,203.826,203.737,203.798,332700001.0
2005-04-18 05:15:00,203.824,203.851,203.778,203.823,235700001.0
2005-04-18 05:20:00,203.846,203.905,203.811,203.873,312600002.0
2005-04-18 05:25:00,203.851,203.892,203.795,203.866,258900000.0
2005-04-18 05:30:00,203.956,203.956,203.819,203.877,247899999.0
2005-04-18 05:35:00,203.877,203.914,203.8,203.847,304100001.0
2005-04-18 05:40:00,203.86,203.904,203.81,203.832,204699999.0
2005-04-18 05:45:00,203.825,203.842,203.771,203.809,235300000.0
2005-04-18 05:50:00,203.764,203.872,203.759,203.783,329499999.0
2005-04-18 05:55:00,203.812,203.902,203.799,203.838,226199998.0
2005-04-18 06:00:00,203.897,203.904,203.782,203.896,310400001.0
2005-04-18 06:05:00,203.884,204.015,203.866,203.971,254999999.0
2005-04-18 06:10:00,203.921,203.98,203.886,203.964,245600000.0
2005-04-18 06:15:00,203.934,204.024,203.888,203.953,239400000.0
2005-04-18 06:20:00,203.956,203.956,203.816,203.824,332000001.0
2005-04-18 06:25:00,203.839,203.887,203.73,203.75,269700000.0
2005-04-18 06:30:00,203.752,203.771,203.698,203.729,471200005.0
2005-04-18 06:35:00,203.736,203.739,203.656,203.727,211900000.0
2005-04-18 06:40:00,203.665,203.768,203.598,203.739,388300004.0
2005-04-18 06:45:00,203.742,203.755,203.664,203.74,289299999.0
2005-04-18 06:50:00,203.745,203.762,203.683,203.743,334899998.0
2005-04-18 06:55:00,203.718,203.785,203.718,203.763,155800000.0
2005-04-18 07:00:00,203.753,203.806,203.729,203.754,275800000.0
2005-04-18 07:05:00,203.753,203.791,203.722,203.756,271900000.0
2005-04-18 07:10:00,203.794,203.843,203.729,203.842,255699998.0
2005-04-18 07:15:00,203.835,203.852,203.718,203.759,220700000.0
2005-04-18 07:20:00,203.771,203.82,203.741,203.804,224399999.0
2005-04-18 07:25:00,203.753,203.815,203.719,203.747,281999999.0
2005-04-18 07:30:00,203.749,203.767,203.613,203.658,285100000.0
2005-04-18 07:35:00,203.618,203.688,203.604,203.642,172700000.0
2005-04-18 07:40:00,203.682,203.782,203.651,203.751,263200000.0
2005-04-18 07:45:00,203.749,203.8,203.712,203.8,236900000.0
2005-04-18 07:50:00,203.777,203.787,203.688,203.741,261000001.0
2005-04-18 07:55:00,203.755,203.805,203.693,203.804,235600001.0
2005-04-18 08:00:00,203.772,203.777,203.668,203.693,187100001.0
2005-04-18 08:05:00,203.696,203.786,203.682,203.769,236100000.0
2005-04-18 08:10:00,203.772,203.905,203.725,203.871,244899999.0
2005-04-18 08:15:00,203.851,203.876,203.778,203.795,216100000.0
2005-04-18 08:20:00,203.763,203.853,203.684,203.69,285500000.0
2005-04-18 08:25:00,203.694,203.729,203.666,203.684,265099998.0
2005-04-18 08:30:00,203.676,203.765,203.664,203.714,297900000.0
2005-04-18 08:35:00,203.708,203.749,203.653,203.653,297200002.0
2005-04-18 08:40:00,203.733,203.967,203.723,203.95,247000000.0
2005-04-18 08:45:00,203.952,204.026,203.794,203.795,277800001.0
2005-04-18 08:50:00,203.785,203.897,203.71,203.748,247200002.0
2005-04-18 08:55:00,203.771,203.778,203.613,203.673,242700001.0
2005-04-18 09:00:00,203.646,203.69,203.588,203.597,251600000.0
2005-04-18 09:05:00,203.607,203.727,203.584,203.709,195499999.0
2005-04-18 09:10:00,203.739,203.792,203.701,203.737,289900001.0
2005-04-18 09:15:00,203.748,203.789,203.693,203.773,215399998.0
2005-04-18 09:20:00,203.784,203.959,203.762,203.934,215300001.0
2005-04-18 09:25:00,203.962,203.976,203.875,203.933,255200000.0
2005-04-18 09:30:00,203.978,204.197,203.956,204.073,209299999.0
2005-04-18 09:35:00,204.041,204.081,203.992,204.016,250300000.0
2005-04-18 09:40:00,204.013,204.047,203.947,204.019,233600000.0
2005-04-18 09:45:00,204.046,204.106,204.0,204.0,193100000.0
2005-04-18 09:50:00,204.025,204.078,203.991,204.06,309099999.0
2005-04-18 09:55:00,204.052,204.145,204.034,204.093,191800001.0
2005-04-18 10:00:00,204.089,204.16,204.085,204.114,205100000.0
2005-04-18 10:05:00,204.108,204.186,204.079,204.087,220600000.0
2005-04-18 10:10:00,204.1,204.105,204.022,204.039,249199999.0
2005-04-18 10:15:00,204.023,204.111,204.018,204.106,344300003.0
2005-04-18 10:20:00,204.092,204.195,204.066,204.173,288200000.0
2005-04-18 10:25:00,204.142,204.153,204.047,204.047,331400000.0
2005-04-18 10:30:00,204.103,204.141,204.027,204.128,310400001.0
2005-04-18 10:35:00,204.118,204.217,204.118,204.201,228400002.0
2005-04-18 10:40:00,204.229,204.262,204.127,204.127,196599999.0
2005-04-18 10:45:00,204.169,204.178,204.03,204.121,320000000.0
2005-04-18 10:50:00,204.132,204.261,204.118,204.165,311300003.0
2005-04-18 10:55:00,204.178,204.19,204.04,204.099,229200001.0
2005-04-18 11:00:00,204.11,204.161,204.062,204.088,180599999.0
2005-04-18 11:05:00,204.116,204.252,204.115,204.163,189000001.0
2005-04-18 11:10:00,204.148,204.175,204.097,204.151,219299998.0
2005-04-18 11:15:00,204.175,204.203,204.075,204.123,249900000.0
2005-04-18 11:20:00,204.124,204.148,204.02,204.046,225899999.0
2005-04-18 11:25:00,204.067,204.091,204.008,204.084,257599999.0
2005-04-18 11:30:00,204.089,204.115,204.052,204.091,246600000.0
2005-04-18 11:35:00,204.055,204.115,204.03,204.115,282699997.0
2005-04-18 11:40:00,204.128,204.165,204.093,204.106,284700000.0
2005-04-18 11:45:00,204.127,204.154,204.076,204.077,233799999.0
2005-04-18 11:50:00,204.053,204.069,204.001,204.022,309000001.0
2005-04-18 11:55:00,204.021,204.088,203.988,204.07,313000001.0
2005-04-18 12:00:00,204.081,204.156,204.061,204.128,307200001.0
2005-04-18 12:05:00,204.122,204.179,204.101,204.166,299199996.0
2005-04-18 12:10:00,204.167,204.174,204.096,204.157,190800000.0
2005-04-18 12:15:00,204.158,204.199,204.119,204.172,342400001.0
2005-04-18 12:20:00,204.186,204.204,204.079,204.083,214899999.0
2005-04-18 12:25:00,204.09,204.127,204.057,204.122,193300000.0
2005-04-18 12:30:00,204.155,204.301,204.129,204.282,231500000.0
2005-04-18 12:35:00,204.275,204.323,204.211,204.24,282400001.0
2005-04-18 12:40:00,204.248,204.285,204.215,204.249,208100000.0
2005-04-18 12:45:00,204.262,204.275,204.178,204.178,201400000.0
2005-04-18 12:50:00,204.209,204.282,204.195,204.217,218500000.0
2005-04-18 12:55:00,204.191,204.228,204.068,204.074,290599998.0
2005-04-18 13:00:00,204.068,204.149,204.056,204.056,293400001.0
2005-04-18 13:05:00,204.046,204.165,204.033,204.147,367599999.0
2005-04-18 13:10:00,204.128,204.156,204.002,204.046,242600000.0
2005-04-18 13:15:00,204.033,204.165,204.033,204.098,332699998.0
2005-04-18 13:20:00,204.159,204.164,204.084,204.099,254199999.0
2005-04-18 13:25:00,204.124,204.23,204.111,204.21,237600000.0
2005-04-18 13:30:00,204.223,204.288,204.21,204.261,262000000.0
2005-04-18 13:35:00,204.266,204.27,204.089,204.143,215900001.0
2005-04-18 13:40:00,204.11,204.213,204.091,204.171,345199998.0
2005-04-18 13:45:00,204.156,204.172,204.041,204.143,312299999.0
2005-04-18 13:50:00,204.126,204.212,204.091,204.207,258600001.0
2005-04-18 13:55:00,204.182,204.204,204.129,204.199,261200000.0
2005-04-18 14:00:00,204.168,204.227,204.16,204.199,287700001.0
2005-04-18 14:05:00,204.212,204.213,204.144,204.168,244900001.0
2005-04-18 14:10:00,204.179,204.29,204.111,204.29,220700000.0
2005-04-18 14:15:00,204.301,204.304,204.221,204.24,281500001.0
2005-04-18 14:20:00,204.208,204.246,204.161,204.195,267200001.0
2005-04-18 14:25:00,204.213,204.252,204.185,204.252,239900000.0
2005-04-18 14:30:00,204.23,204.288,204.219,204.288,285200002.0
2005-04-18 14:35:00,204.268,204.37,204.251,204.362,250500000.0
2005-04-18 14:40:00,204.365,204.372,204.273,204.305,293699999.0
2005-04-18 14:45:00,204.327,204.338,204.238,204.272,188700001.0
2005-04-18 14:50:00,204.282,204.404,204.261,204.365,229899999.0
2005-04-18 14:55:00,204.374,204.483,204.334,204.423,285600000.0
2005-04-18 15:00:00,204.419,204.432,204.35,204.381,279099999.0
2005-04-18 15:05:00,204.37,204.601,204.37,204.541,215099999.0
2005-04-18 15:10:00,204.528,204.647,204.509,204.57,294300001.0
2005-04-18 15:15:00,204.521,204.563,204.47,204.493,240700001.0
2005-04-18 15:20:00,204.47,204.522,204.34,204.349,232400001.0
2005-04-18 15:25:00,204.367,204.448,204.331,204.405,305000001.0
2005-04-18 15:30:00,204.42,204.423,204.318,204.39,328600002.0
2005-04-18 15:35:00,204.36,204.433,204.334,204.388,305199998.0
2005-04-18 15:40:00,204.404,204.451,204.357,204.371,273700002.0
2005-04-18 15:45:00,204.362,204.382,204.22,204.348,270499999.0
2005-04-18 15:50:00,204.366,204.472,204.345,204.422,289699999.0
2005-04-18 15:55:00,204.443,204.507,204.433,204.482,276900000.0
2005-04-18 16:00:00,204.467,204.494,204.367,204.417,212200000.0
2005-04-18 16:05:00,204.43,204.443,204.318,204.4,157899999.0
2005-04-18 16:10:00,204.391,204.482,204.384,204.482,272100000.0
2005-04-18 16:15:00,204.514,204.541,204.435,204.519,219800000.0
2005-04-18 16:20:00,204.515,204.657,204.512,204.653,202100000.0
2005-04-18 16:25:00,204.653,204.697,204.545,204.564,202900000.0
2005-04-18 16:30:00,204.569,204.629,204.541,204.629,407900004.0
2005-04-18 16:35:00,204.62,204.668,204.588,204.622,270100001.0
2005-04-18 16:40:00,204.627,204.684,204.557,204.557,208300000.0
2005-04-18 16:45:00,204.544,204.579,204.483,204.503,238800001.0
2005-04-18 16:50:00,204.505,204.552,204.41,204.504,252100001.0
2005-04-18 16:55:00,204.503,204.652,204.503,204.642,279100000.0
2005-04-18 17:00:00,204.652,204.666,204.463,204.518,301999999.0
2005-04-18 17:05:00,204.532,204.557,204.474,204.501,203800001.0
2005-04-18 17:10:00,204.497,204.517,204.441,204.47,271900002.0
2005-04-18 17:15:00,204.463,204.517,204.198,204.34,276799999.0
2005-04-18 17:20:00,204.345,204.451,204.329,204.412,266600001.0
2005-04-18 17:25:00,204.401,204.41,204.245,204.308,291400000.0
2005-04-18 17:30:00,204.338,204.338,204.194,204.249,250600000.0
2005-04-18 17:35:00,204.25,204.319,204.203,204.319,277999999.0
2005-04-18 17:40:00,204.295,204.386,204.284,204.386,207200001.0
2005-04-18 17:45:00,204.381,204.533,204.367,204.463,273200001.0
2005-04-18 17:50:00,204.487,204.487,204.378,204.429,233800000.0
2005-04-18 17:55:00,204.417,204.541,204.36,204.536,269100002.0
2005-04-18 18:00:00,204.538,204.608,204.511,204.536,2466900002.0
2005-04-18 18:05:00,204.552,204.573,204.427,204.448,3282800000.0
2005-04-18 18:10:00,204.442,204.455,204.377,204.399,2166299999.0
2005-04-18 18:15:00,204.422,204.427,204.264,204.331,2291199994.0
2005-04-18 18:20:00,204.342,204.366,204.247,204.347,2715899999.0
2005-04-18 18:25:00,204.359,204.506,204.327,204.453,1813699999.0
2005-04-18 18:30:00,204.43,204.569,204.413,204.506,2078800003.0
2005-04-18 18:35:00,204.523,204.534,204.455,204.495,1121799999.0
2005-04-18 18:40:00,204.45,204.486,204.284,204.337,1351200001.0
2005-04-18 18:45:00,204.351,204.396,204.289,204.354,739799999.0
2005-04-18 18:50:00,204.355,204.402,204.329,204.369,1297400002.0
2005-04-18 18:55:00,204.386,204.461,204.351,204.451,1131999999.0
2005-04-18 19:00:00,204.438,204.484,204.382,204.416,849699999.0
2005-04-18 19:05:00,204.415,204.463,204.295,204.42,1228700001.0
2005-04-18 19:10:00,204.41,204.503,204.364,204.468,682800000.0
2005-04-18 19:15:00,204.48,204.5,204.421,204.45,886500001.0
2005-04-18 19:20:00,204.434,204.48,204.308,204.371,1045500003.0
2005-04-18 19:25:00,204.371,204.415,204.29,204.392,1384200000.0
2005-04-18 19:30:00,204.38,204.492,204.343,204.415,1141900000.0
2005-04-18 19:35:00,204.397,204.585,204.397,204.518,1088400001.0
2005-04-18 19:40:00,204.523,204.585,204.472,204.573,1067100002.0
2005-04-18 19:45:00,204.541,204.578,204.462,204.544,729100000.0
2005-04-18 19:50:00,204.543,204.574,204.476,204.555,967900003.0
2005-04-18 19:55:00,204.553,204.613,204.533,204.58,926000002.0
2005-04-18 20:00:00,204.545,204.715,204.494,204.675,588200000.0
2005-04-18 20:05:00,204.669,204.688,204.494,204.538,857300002.0
2005-04-18 20:10:00,204.515,204.569,204.468,204.543,1285900001.0
2005-04-18 20:15:00,204.55,204.57,204.467,204.488,865699999.0
2005-04-18 20:20:00,204.504,204.564,204.459,204.536,1056900001.0
2005-04-18 20:25:00,204.503,204.572,204.492,204.526,1750000000.0
2005-04-18 20:30:00,204.478,204.579,204.477,204.547,1768299999.0
2005-04-18 20:35:00,204.551,204.581,204.486,204.533,802200000.0
2005-04-18 20:40:00,204.55,204.582,204.496,204.534,1505000002.0
2005-04-18 20:45:00,204.553,204.617,204.512,204.554,1099199999.0
2005-04-18 20:50:00,204.562,204.634,204.519,204.608,1094300003.0
2005-04-18 20:55:00,204.602,204.699,204.562,204.616,1878800003.0
2005-04-18 21:00:00,204.59,204.662,204.57,204.633,1365799996.0
2005-04-18 21:05:00,204.625,204.665,204.585,204.654,713199998.0
2005-04-18 21:10:00,204.665,204.697,204.58,204.642,930000001.0
2005-04-18 21:15:00,204.659,204.691,204.602,204.665,942700002.0
2005-04-18 21:20:00,204.7,204.752,204.644,204.714,1118999999.0
2005-04-18 21:25:00,204.727,204.794,204.673,204.749,790900003.0
2005-04-18 21:30:00,204.764,204.796,204.709,204.796,546900000.0
2005-04-18 21:35:00,204.728,204.763,204.676,204.691,278400000.0
2005-04-18 21:40:00,204.675,204.76,204.673,204.738,510199999.0
2005-04-18 21:45:00,204.727,204.735,204.675,204.692,454099998.0
2005-04-18 21:50:00,204.731,204.737,204.669,204.702,394399997.0
2005-04-18 21:55:00,204.69,204.704,204.641,204.665,369900000.0
2005-04-18 22:00:00,204.633,204.695,204.613,204.659,909300000.0
2005-04-18 22:05:00,204.682,204.687,204.593,204.668,257799999.0
2005-04-18 22:10:00,204.664,204.72,204.621,204.707,384800003.0
2005-04-18 22:15:00,204.73,204.743,204.609,204.635,586399998.0
2005-04-18 22:20:00,204.628,204.697,204.598,204.659,353000001.0
2005-04-18 22:25:00,204.644,204.686,204.592,204.669,493400000.0
2005-04-18 22:30:00,204.658,204.693,204.602,204.651,724499999.0
2005-04-18 22:35:00,204.645,204.676,204.578,204.603,343600001.0
2005-04-18 22:40:00,204.625,204.647,204.526,204.58,358899999.0
2005-04-18 22:45:00,204.615,204.659,204.547,204.6,396000000.0
2005-04-18 22:50:00,204.63,204.67,204.58,204.638,430900002.0
2005-04-18 22:55:00,204.587,204.643,204.548,204.612,255200000.0
2005-04-18 23:00:00,204.607,204.619,204.518,204.564,270199999.0
2005-04-18 23:05:00,204.526,204.639,204.506,204.603,228500001.0
2005-04-18 23:10:00,204.607,204.661,204.568,204.602,333500001.0
2005-04-18 23:15:00,204.599,204.655,204.554,204.624,238800001.0
2005-04-18 23:20:00,204.611,204.64,204.548,204.578,289199999.0
2005-04-18 23:25:00,204.61,204.634,204.557,204.594,206100001.0
2005-04-18 23:30:00,204.574,204.602,204.503,204.508,295599999.0
2005-04-18 23:35:00,204.546,204.564,204.481,204.517,241899997.0
2005-04-18 23:40:00,204.507,204.552,204.389,204.508,276100001.0
2005-04-18 23:45:00,204.515,204.54,204.433,204.455,285699999.0
2005-04-18 23:50:00,204.502,204.511,204.402,204.496,312000000.0
2005-04-18 23:55:00,204.453,204.493,204.351,204.4,286500001.0
2005-04-19 00:00:00,204.424,204.506,204.376,204.427,226700002.0
2005-04-19 00:05:00,204.442,204.514,204.408,204.44,235400000.0
2005-04-19 00:10:00,204.433,204.487,204.407,204.46,287400000.0
2005-04-19 00:15:00,204.45,204.474,204.374,204.376,264700000.0
2005-04-19 00:20:00,204.415,204.438,204.363,204.427,242300000.0
2005-04-19 00:25:00,204.404,204.47,204.383,204.463,273299999.0
2005-04-19 00:30:00,204.468,204.472,204.411,204.472,278000001.0
2005-04-19 00:35:00,204.446,204.472,204.395,204.445,154500000.0
2005-04-19 00:40:00,204.435,204.477,204.399,204.457,254399999.0
2005-04-19 00:45:00,204.472,204.552,204.444,204.496,272300000.0
2005-04-19 00:50:00,204.493,204.629,204.459,204.598,259500002.0
2005-04-19 00:55:00,204.606,204.626,204.524,204.534,294700002.0
2005-04-19 01:00:00,204.559,204.56,204.444,204.509,251200001.0
2005-04-19 01:05:00,204.459,204.538,204.44,204.483,250300000.0
2005-04-19 01:10:00,204.502,204.519,204.407,204.458,259400002.0
2005-04-19 01:15:00,204.441,204.506,204.418,204.498,257400002.0
2005-04-19 01:20:00,204.529,204.547,204.459,204.532,276099999.0
2005-04-19 01:25:00,204.517,204.556,204.472,204.521,284700003.0
2005-04-19 01:30:00,204.485,204.485,204.239,204.319,260699999.0
2005-04-19 01:35:00,204.287,204.291,204.203,204.241,275699999.0
2005-04-19 01:40:00,204.254,204.299,204.193,204.287,327900000.0
2005-04-19 01:45:00,204.253,204.35,204.246,204.321,264200001.0
2005-04-19 01:50:00,204.298,204.314,204.187,204.237,212100001.0
2005-04-19 01:55:00,204.251,204.306,204.217,204.248,217300000.0
2005-04-19 02:00:00,204.233,204.272,204.176,204.228,304800002.0
2005-04-19 02:05:00,204.25,204.343,204.205,204.244,246300000.0
2005-04-19 02:10:00,204.295,204.323,204.188,204.313,248199998.0
2005-04-19 02:15:00,204.312,204.356,204.277,204.339,328800003.0
2005-04-19 02:20:00,204.323,204.454,204.323,204.444,227900001.0
2005-04-19 02:25:00,204.456,204.506,204.412,204.462,282599999.0
2005-04-19 02:30:00,204.47,204.487,204.392,204.454,243300002.0
2005-04-19 02:35:00,204.437,204.501,204.432,204.496,252199998.0
2005-04-19 02:40:00,204.514,204.529,204.371,204.409,264499999.0
2005-04-19 02:45:00,204.373,204.425,204.308,204.372,224500000.0
2005-04-19 02:50:00,204.367,204.464,204.355,204.418,248900000.0
2005-04-19 02:55:00,204.377,204.394,204.32,204.381,258400000.0
2005-04-19 03:00:00,204.389,204.395,204.335,204.375,290200000.0
2005-04-19 03:05:00,204.373,204.399,204.33,204.352,258500001.0
2005-04-19 03:10:00,204.366,204.37,204.261,204.33,292400001.0
2005-04-19 03:15:00,204.338,204.383,204.26,204.289,240700002.0
2005-04-19 03:20:00,204.273,204.303,204.23,204.268,249000001.0
2005-04-19 03:25:00,204.236,204.278,204.196,204.225,273900000.0
2005-04-19 03:30:00,204.227,204.302,204.206,204.273,238600000.0
2005-04-19 03:35:00,204.248,204.272,204.191,204.256,303499999.0
2005-04-19 03:40:00,204.258,204.302,204.18,204.283,293199999.0
2005-04-19 03:45:00,204.293,204.302,204.254,204.275,280900001.0
2005-04-19 03:50:00,204.278,204.301,204.239,204.276,305000000.0
2005-04-19 03:55:00,204.277,204.324,204.228,204.29,240599998.0
2005-04-19 04:00:00,204.299,204.305,204.265,204.296,169100000.0
2005-04-19 04:05:00,204.292,204.298,204.18,204.203,346699999.0
2005-04-19 04:10:00,204.206,204.251,204.146,204.243,221900001.0
2005-04-19 04:15:00,204.25,204.342,204.236,204.274,242899999.0
2005-04-19 04:20:00,204.241,204.301,204.224,204.257,234799999.0
2005-04-19 04:25:00,204.232,204.299,204.201,204.261,234899999.0
2005-04-19 04:30:00,204.301,204.328,204.238,204.251,185700001.0
2005-04-19 04:35:00,204.26,204.292,204.21,204.246,233199999.0
2005-04-19 04:40:00,204.255,204.29,204.225,204.287,240399999.0
2005-04-19 04:45:00,204.282,204.402,204.256,204.352,238799999.0
2005-04-19 04:50:00,204.352,204.383,204.275,204.299,302600001.0
2005-04-19 04:55:00,204.322,204.349,204.269,204.322,271999999.0
2005-04-19 05:00:00,204.324,204.357,204.281,204.332,206799999.0
2005-04-19 05:05:00,204.345,204.386,204.298,204.349,252200000.0
2005-04-19 05:10:00,204.326,204.361,204.271,204.304,257800000.0
2005-04-19 05:15:00,204.283,204.318,204.23,204.311,231900002.0
2005-04-19 05:20:00,204.303,204.33,204.261,204.277,244900000.0
2005-04-19 05:25:00,204.271,204.336,204.268,204.311,263400000.0
2005-04-19 05:30:00,204.355,204.357,204.257,204.312,243400000.0
2005-04-19 05:35:00,204.278,204.305,204.233,204.272,292899999.0
2005-04-19 05:40:00,204.256,204.297,204.223,204.28,252000001.0
2005-04-19 05:45:00,204.295,204.301,204.236,204.257,246300000.0
2005-04-19 05:50:00,204.247,204.302,204.222,204.263,254999998.0
2005-04-19 05:55:00,204.261,204.303,204.223,204.264,243699999.0
2005-04-19 06:00:00,204.281,204.288,204.218,204.28,281900001.0
2005-04-19 06:05:00,204.274,204.274,204.213,204.224,252200002.0
2005-04-19 06:10:00,204.222,204.257,204.163,204.217,261100001.0
2005-04-19 06:15:00,204.196,204.238,204.189,204.207,241999999.0
2005-04-19 06:20:00,204.229,204.243,204.173,204.195,277900002.0
2005-04-19 06:25:00,204.19,204.219,204.08,204.176,255099999.0
2005-04-19 06:30:00,204.19,204.2,204.098,204.167,289400002.0
2005-04-19 06:35:00,204.171,204.212,204.133,204.181,257100001.0
2005-04-19 06:40:00,204.179,204.346,204.146,204.254,298200001.0
2005-04-19 06:45:00,204.248,204.301,204.181,204.209,301900002.0
2005-04-19 06:50:00,204.204,204.213,204.135,204.157,274500001.0
2005-04-19 06:55:00,204.17,204.214,204.14,204.182,276300002.0
2005-04-19 07:00:00,204.155,204.252,204.135,204.237,254199999.0
2005-04-19 07:05:00,204.268,204.333,204.243,204.311,328299997.0
2005-04-19 07:10:00,204.307,204.379,204.277,204.308,262600002.0
2005-04-19 07:15:00,204.335,204.357,204.288,204.332,331000002.0
2005-04-19 07:20:00,204.347,204.352,204.271,204.306,324699998.0
2005-04-19 07:25:00,204.275,204.342,204.269,204.293,269100001.0
2005-04-19 07:30:00,204.314,204.325,204.228,204.275,224000000.0
2005-04-19 07:35:00,204.272,204.313,204.229,204.262,227700001.0
2005-04-19 07:40:00,204.239,204.29,204.221,204.245,203200000.0
2005-04-19 07:45:00,204.246,204.291,204.2,204.265,260200001.0
2005-04-19 07:50:00,204.3,204.368,204.284,204.298,258700000.0
2005-04-19 07:55:00,204.284,204.33,204.253,204.287,229400001.0
2005-04-19 08:00:00,204.261,204.347,204.258,204.322,293000002.0
2005-04-19 08:05:00,204.346,204.372,204.308,204.345,204000001.0
2005-04-19 08:10:00,204.357,204.387,204.263,204.322,264700000.0
2005-04-19 08:15:00,204.308,204.353,204.198,204.26,186600000.0
2005-04-19 08:20:00,204.265,204.307,204.195,204.271,274900001.0
2005-04-19 08:25:00,204.257,204.272,204.185,204.24,213200000.0
2005-04-19 08:30:00,204.232,204.326,204.214,204.262,315099999.0
2005-04-19 08:35:00,204.252,204.322,204.205,204.232,294499999.0
2005-04-19 08:40:00,204.307,204.389,204.283,204.35,309899999.0
2005-04-19 08:45:00,204.346,204.419,204.325,204.325,303900001.0
2005-04-19 08:50:00,204.323,204.417,204.304,204.389,249600000.0
2005-04-19 08:55:00,204.409,204.446,204.373,204.436,345599999.0
2005-04-19 09:00:00,204.408,204.464,204.397,204.419,264700000.0
2005-04-19 09:05:00,204.429,204.445,204.37,204.372,242199999.0
2005-04-19 09:10:00,204.375,204.514,204.331,204.492,191500000.0
2005-04-19 09:15:00,204.491,204.507,204.353,204.359,212600001.0
2005-04-19 09:20:00,204.391,204.48,204.337,204.454,192700000.0
2005-04-19 09:25:00,204.442,204.442,204.306,204.363,273700001.0
2005-04-19 09:30:00,204.341,204.451,204.341,204.438,249399999.0
2005-04-19 09:35:00,204.423,204.441,204.316,204.345,313200003.0
2005-04-19 09:40:00,204.347,204.354,204.256,204.284,275999999.0
2005-04-19 09:45:00,204.3,204.354,204.234,204.337,269800000.0
2005-04-19 09:50:00,204.323,204.467,204.3,204.395,270200000.0
2005-04-19 09:55:00,204.402,204.416,204.294,204.366,239800001.0
2005-04-19 10:00:00,204.353,204.423,204.307,204.422,381699998.0
2005-04-19 10:05:00,204.432,204.432,204.325,204.4,222400000.0
2005-04-19 10:10:00,204.419,204.437,204.375,204.424,203199999.0
2005-04-19 10:15:00,204.441,204.51,204.412,204.45,249000000.0
2005-04-19 10:20:00,204.458,204.554,204.434,204.53,364000000.0
2005-04-19 10:25:00,204.513,204.524,204.415,204.415,275799999.0
2005-04-19 10:30:00,204.511,204.709,204.511,204.661,222500000.0
2005-04-19 10:35:00,204.672,204.868,204.672,204.758,238299999.0
2005-04-19 10:40:00,204.745,204.827,204.731,204.791,270600000.0
2005-04-19 10:45:00,204.824,204.828,204.769,204.802,267700000.0
2005-04-19 10:50:00,204.785,204.806,204.683,204.744,294300001.0
2005-04-19 10:55:00,204.746,204.746,204.622,204.661,228700000.0
2005-04-19 11:00:00,204.648,204.763,204.626,204.727,183000000.0
2005-04-19 11:05:00,204.732,204.808,204.673,204.686,212500000.0
2005-04-19 11:10:00,204.7,204.8,204.661,204.781,253899998.0
2005-04-19 11:15:00,204.772,204.772,204.627,204.648,294200001.0
2005-04-19 11:20:00,204.686,204.806,204.672,204.688,211299999.0
2005-04-19 11:25:00,204.722,204.722,204.618,204.669,283799999.0
2005-04-19 11:30:00,204.669,204.778,204.655,204.773,279000002.0
2005-04-19 11:35:00,204.756,204.839,204.708,204.775,296100002.0
2005-04-19 11:40:00,204.815,204.844,204.746,204.75,259699999.0
2005-04-19 11:45:00,204.747,204.84,204.716,204.789,223099998.0
2005-04-19 11:50:00,204.792,204.878,204.747,204.843,274100000.0
2005-04-19 11:55:00,204.838,204.878,204.732,204.876,199099999.0
2005-04-19 12:00:00,204.851,204.855,204.712,204.759,242000000.0
2005-04-19 12:05:00,204.753,204.854,204.742,204.759,290699999.0
2005-04-19 12:10:00,204.776,204.81,204.715,204.79,229400000.0
2005-04-19 12:15:00,204.78,205.058,204.778,205.036,303100001.0
2005-04-19 12:20:00,205.061,205.089,204.961,204.987,370399998.0
2005-04-19 12:25:00,204.992,205.044,204.922,205.027,284100001.0
2005-04-19 12:30:00,205.051,205.077,204.916,204.934,246499999.0
2005-04-19 12:35:00,204.954,204.982,204.86,204.901,319500001.0
2005-04-19 12:40:00,204.93,204.941,204.862,204.91,203500000.0
2005-04-19 12:45:00,204.927,204.993,204.907,204.944,226600000.0
2005-04-19 12:50:00,204.977,204.996,204.903,204.927,194100001.0
2005-04-19 12:55:00,204.917,204.918,204.752,204.864,349600001.0
2005-04-19 13:00:00,204.848,204.985,204.848,204.978,304500002.0
2005-04-19 13:05:00,204.95,204.969,204.855,204.885,262300002.0
2005-04-19 13:10:00,204.902,204.994,204.881,204.959,273200001.0
2005-04-19 13:15:00,204.964,204.996,204.875,204.89,238099999.0
2005-04-19 13:20:00,204.981,205.09,204.9,205.024,363500001.0
2005-04-19 13:25:00,205.029,205.072,204.908,204.926,297800001.0
2005-04-19 13:30:00,204.889,204.945,204.87,204.936,245600000.0
2005-04-19 13:35:00,204.916,204.931,204.833,204.852,248800002.0
2005-04-19 13:40:00,204.844,204.937,204.79,204.928,272200000.0
2005-04-19 13:45:00,204.928,204.956,204.885,204.938,277700001.0
2005-04-19 13:50:00,204.953,205.109,204.926,205.067,269999999.0
2005-04-19 13:55:00,205.044,205.108,205.009,205.078,255299999.0
2005-04-19 14:00:00,205.095,205.125,204.99,205.035,281000000.0
2005-04-19 14:05:00,205.045,205.125,205.031,205.074,211200000.0
2005-04-19 14:10:00,205.09,205.106,204.938,205.014,269600000.0
2005-04-19 14:15:00,204.976,205.014,204.936,205.005,282499998.0
2005-04-19 14:20:00,204.99,205.13,204.986,205.117,277600000.0
2005-04-19 14:25:00,205.116,205.168,205.096,205.155,267300001.0
2005-04-19 14:30:00,205.1,205.16,205.004,205.135,203800000.0
2005-04-19 14:35:00,205.17,205.219,205.109,205.181,172600000.0
2005-04-19 14:40:00,205.166,205.187,205.113,205.141,275800001.0
2005-04-19 14:45:00,205.133,205.223,205.124,205.188,178900001.0
2005-04-19 14:50:00,205.185,205.282,205.158,205.25,285500000.0
2005-04-19 14:55:00,205.245,205.248,205.169,205.221,294100002.0
2005-04-19 15:00:00,205.179,205.229,205.139,205.166,244300000.0
2005-04-19 15:05:00,205.163,205.221,205.116,205.133,205400000.0
2005-04-19 15:10:00,205.118,205.172,205.098,205.147,350199998.0
2005-04-19 15:15:00,205.151,205.25,205.137,205.215,287899998.0
2005-04-19 15:20:00,205.192,205.216,205.147,205.17,205200000.0
2005-04-19 15:25:00,205.166,205.172,205.064,205.092,216400001.0
2005-04-19 15:30:00,205.087,205.136,205.047,205.1,266599998.0
2005-04-19 15:35:00,205.095,205.098,205.05,205.083,237600001.0
2005-04-19 15:40:00,205.041,205.074,205.014,205.052,246200000.0
2005-04-19 15:45:00,205.036,205.14,205.036,205.106,362199998.0
2005-04-19 15:50:00,205.133,205.138,204.98,205.008,299000002.0
2005-04-19 15:55:00,205.006,205.023,204.936,205.006,253500001.0
2005-04-19 16:00:00,205.011,205.036,204.944,204.959,287100000.0
2005-04-19 16:05:00,205.017,205.095,204.976,205.058,279400000.0
2005-04-19 16:10:00,205.062,205.084,204.953,204.958,200600000.0
2005-04-19 16:15:00,204.976,205.064,204.96,205.05,254200001.0
2005-04-19 16:20:00,205.026,205.113,204.973,205.113,235500000.0
2005-04-19 16:25:00,205.098,205.198,205.08,205.186,220799999.0
2005-04-19 16:30:00,205.191,205.203,205.069,205.113,285800001.0
2005-04-19 16:35:00,205.093,205.23,205.081,205.167,313399999.0
2005-04-19 16:40:00,205.16,205.228,205.137,205.2,283700002.0
2005-04-19 16:45:00,205.206,205.238,205.154,205.201,269299999.0
2005-04-19 16:50:00,205.198,205.216,205.066,205.079,287999998.0
2005-04-19 16:55:00,205.092,205.208,205.02,205.205,274899999.0
2005-04-19 17:00:00,205.202,205.217,205.079,205.158,260800001.0
2005-04-19 17:05:00,205.136,205.174,204.955,205.003,230400000.0
2005-04-19 17:10:00,205.027,205.09,204.917,205.034,240700001.0
2005-04-19 17:15:00,205.04,205.04,204.941,204.99,229899999.0
2005-04-19 17:20:00,205.017,205.13,205.005,205.13,234400001.0
2005-04-19 17:25:00,205.095,205.111,204.997,205.018,301499999.0
2005-04-19 17:30:00,205.013,205.028,204.896,204.971,249899999.0
2005-04-19 17:35:00,204.978,205.007,204.95,204.982,289199999.0
2005-04-19 17:40:00,204.985,205.033,204.931,205.023,182300000.0
2005-04-19 17:45:00,205.034,205.078,204.988,205.048,266199999.0
2005-04-19 17:50:00,205.048,205.213,205.027,205.18,237200003.0
2005-04-19 17:55:00,205.152,205.18,205.065,205.065,295699999.0
2005-04-19 18:00:00,205.093,205.096,204.94,204.979,2569500006.0
2005-04-19 18:05:00,204.998,205.029,204.928,205.003,3415900001.0
2005-04-19 18:10:00,205.02,205.084,204.965,205.04,2422900000.0
2005-04-19 18:15:00,205.061,205.147,205.004,205.066,2557500002.0
2005-04-19 18:20:00,205.054,205.089,204.857,204.877,2969199998.0
2005-04-19 18:25:00,204.891,204.943,204.826,204.912,2223000003.0
2005-04-19 18:30:00,204.917,205.029,204.875,205.022,1945800002.0
2005-04-19 18:35:00,205.018,205.045,204.923,204.99,1315900001.0
2005-04-19 18:40:00,204.951,205.058,204.951,205.026,1342999999.0
2005-04-19 18:45:00,205.025,205.06,204.899,204.975,820500002.0
2005-04-19 18:50:00,204.999,205.013,204.9,204.932,1236599998.0
2005-04-19 18:55:00,204.925,204.973,204.893,204.927,1066399995.0
2005-04-19 19:00:00,204.916,205.05,204.893,205.018,893000003.0
2005-04-19 19:05:00,205.019,205.029,204.924,205.004,1214000001.0
2005-04-19 19:10:00,204.998,205.044,204.95,205.008,632400000.0
2005-04-19 19:15:00,205.005,205.129,205.005,205.083,792600001.0
2005-04-19 19:20:00,205.037,205.117,205.017,205.108,995900001.0
2005-04-19 19:25:00,205.131,205.163,205.043,205.152,1255100000.0
2005-04-19 19:30:00,205.128,205.138,205.021,205.082,1100199995.0
2005-04-19 19:35:00,205.085,205.121,205.023,205.085,1031000002.0
2005-04-19 19:40:00,205.087,205.104,204.977,205.029,1053000000.0
2005-04-19 19:45:00,205.045,205.071,204.952,204.974,727500000.0
2005-04-19 19:50:00,204.98,205.001,204.926,204.956,884800000.0
2005-04-19 19:55:00,204.949,204.99,204.892,204.935,812799999.0
2005-04-19 20:00:00,204.933,204.988,204.874,204.944,691699998.0
2005-04-19 20:05:00,204.927,204.971,204.877,204.912,741399999.0
2005-04-19 20:10:00,204.913,204.973,204.847,204.938,1338499995.0
2005-04-19 20:15:00,204.941,205.02,204.9,204.992,785199999.0
2005-04-19 20:20:00,204.974,205.026,204.915,204.96,904100000.0
2005-04-19 20:25:00,205.002,205.018,204.932,204.933,1690299997.0
2005-04-19 20:30:00,204.94,204.972,204.906,204.954,1704500000.0
2005-04-19 20:35:00,204.93,204.973,204.849,204.868,826800002.0
2005-04-19 20:40:00,204.901,204.935,204.824,204.907,1494799996.0
2005-04-19 20:45:00,204.947,204.956,204.87,204.928,1049600006.0
2005-04-19 20:50:00,204.955,205.002,204.899,205.002,1006599999.0
2005-04-19 20:55:00,205.022,205.022,204.88,204.946,1728900005.0
2005-04-19 21:00:00,204.958,204.994,204.863,204.899,1622000002.0
2005-04-19 21:05:00,204.894,204.967,204.89,204.967,737299999.0
2005-04-19 21:10:00,204.973,205.065,204.956,205.032,823000000.0
2005-04-19 21:15:00,205.054,205.07,204.973,205.058,1003099999.0
2005-04-19 21:20:00,205.085,205.113,204.919,205.083,1032599998.0
2005-04-19 21:25:00,205.07,205.085,204.866,204.956,805299998.0
2005-04-19 21:30:00,204.966,205.0,204.932,204.969,569099999.0
2005-04-19 21:35:00,204.974,204.994,204.907,204.974,307900001.0
2005-04-19 21:40:00,205.0,205.009,204.874,204.916,554700001.0
2005-04-19 21:45:00,204.913,204.92,204.814,204.814,478200003.0
2005-04-19 21:50:00,204.902,204.91,204.796,204.898,321400000.0
2005-04-19 21:55:00,204.873,204.883,204.818,204.859,467899999.0
2005-04-19 22:00:00,204.834,204.884,204.797,204.809,823200001.0
2005-04-19 22:05:00,204.854,204.87,204.754,204.77,341400001.0
2005-04-19 22:10:00,204.739,204.777,204.701,204.734,364399998.0
2005-04-19 22:15:00,204.724,204.789,204.664,204.737,560799999.0
2005-04-19 22:20:00,204.718,204.754,204.656,204.696,353600001.0
2005-04-19 22:25:00,204.68,204.759,204.634,204.723,627300002.0
2005-04-19 22:30:00,204.698,204.731,204.651,204.664,705100001.0
2005-04-19 22:35:00,204.685,204.762,204.634,204.762,328200000.0
2005-04-19 22:40:00,204.767,204.819,204.699,204.741,444700000.0
2005-04-19 22:45:00,204.798,204.799,204.677,204.702,346100000.0
2005-04-19 22:50:00,204.68,204.803,204.656,204.755,408199999.0
2005-04-19 22:55:00,204.747,204.778,204.688,204.705,339199998.0
2005-04-19 23:00:00,204.68,204.772,204.664,204.705,298299999.0
2005-04-19 23:05:00,204.696,204.805,204.685,204.805,258600000.0
2005-04-19 23:10:00,204.77,204.819,204.742,204.763,305300001.0
2005-04-19 23:15:00,204.736,204.769,204.689,204.748,235600001.0
2005-04-19 23:20:00,204.749,204.79,204.72,204.772,250000000.0
2005-04-19 23:25:00,204.736,204.811,204.716,204.74,295900000.0
2005-04-19 23:30:00,204.775,204.783,204.708,204.718,296999998.0
2005-04-19 23:35:00,204.772,204.777,204.724,204.772,229500000.0
2005-04-19 23:40:00,204.755,204.833,204.726,204.776,245299999.0
2005-04-19 23:45:00,204.769,204.838,204.731,204.805,224400000.0
2005-04-19 23:50:00,204.773,204.849,204.735,204.838,314400001.0
2005-04-19 23:55:00,204.785,204.862,204.77,204.824,300399999.0
2005-04-20 00:00:00,204.81,204.813,204.683,204.708,213700001.0
2005-04-20 00:05:00,204.753,204.889,204.742,204.879,265199999.0
2005-04-20 00:10:00,204.869,204.945,204.804,204.917,311199999.0
2005-04-20 00:15:00,204.93,204.958,204.85,204.895,351600000.0
2005-04-20 00:20:00,204.9,204.959,204.82,204.934,274800000.0
2005-04-20 00:25:00,204.9,204.913,204.795,204.878,278900002.0
2005-04-20 00:30:00,204.85,204.893,204.824,204.824,159200000.0
2005-04-20 00:35:00,204.814,204.855,204.774,204.82,220999999.0
2005-04-20 00:40:00,204.841,204.902,204.793,204.807,235900001.0
2005-04-20 00:45:00,204.867,204.888,204.805,204.836,203900000.0
2005-04-20 00:50:00,204.834,204.88,204.792,204.852,237300000.0
2005-04-20 00:55:00,204.876,204.9,204.817,204.826,268899999.0
2005-04-20 01:00:00,204.851,204.923,204.79,204.845,185400000.0
2005-04-20 01:05:00,204.93,204.936,204.842,204.842,246500000.0
2005-04-20 01:10:00,204.842,204.875,204.79,204.84,249300000.0
2005-04-20 01:15:00,204.865,204.871,204.789,204.859,284600000.0
2005-04-20 01:20:00,204.857,204.936,204.793,204.936,217600000.0
2005-04-20 01:25:00,204.923,204.961,204.877,204.933,290699998.0
2005-04-20 01:30:00,204.946,204.993,204.878,204.959,257799997.0
2005-04-20 01:35:00,204.943,204.983,204.896,204.937,221900000.0
2005-04-20 01:40:00,204.911,204.965,204.892,204.914,275500001.0
2005-04-20 01:45:00,204.927,204.966,204.842,204.871,299700001.0
2005-04-20 01:50:00,204.856,204.904,204.816,204.893,240799999.0
2005-04-20 01:55:00,204.893,204.923,204.869,204.875,249999999.0
2005-04-20 02:00:00,204.911,204.988,204.869,204.962,248300000.0
2005-04-20 02:05:00,204.949,204.955,204.88,204.91,202800000.0
2005-04-20 02:10:00,204.935,204.977,204.874,204.955,313199999.0
2005-04-20 02:15:00,204.943,204.982,204.877,204.877,304200001.0
2005-04-20 02:20:00,204.907,204.93,204.848,204.874,282899998.0
2005-04-20 02:25:00,204.855,204.882,204.812,204.86,264400001.0
2005-04-20 02:30:00,204.849,204.927,204.836,204.885,339400000.0
2005-04-20 02:35:00,204.892,204.937,204.846,204.848,332399999.0
2005-04-20 02:40:00,204.844,204.884,204.791,204.884,273500001.0
2005-04-20 02:45:00,204.876,204.894,204.811,204.858,340599999.0
2005-04-20 02:50:00,204.847,204.879,204.751,204.792,205999999.0
2005-04-20 02:55:00,204.777,204.811,204.683,204.719,288700002.0
2005-04-20 03:00:00,204.732,204.848,204.719,204.845,325900001.0
2005-04-20 03:05:00,204.818,204.859,204.805,204.839,258100000.0
2005-04-20 03:10:00,204.84,204.87,204.791,204.791,225100000.0
2005-04-20 03:15:00,204.803,204.899,204.795,204.871,275199999.0
2005-04-20 03:20:00,204.866,204.882,204.799,204.835,323000000.0
2005-04-20 03:25:00,204.852,204.864,204.797,204.849,180200000.0
2005-04-20 03:30:00,204.822,204.884,204.812,204.853,273600003.0
2005-04-20 03:35:00,204.848,204.882,204.804,204.811,287500001.0
2005-04-20 03:40:00,204.849,204.877,204.806,204.846,248000001.0
2005-04-20 03:45:00,204.85,204.91,204.814,204.821,219100001.0
2005-04-20 03:50:00,204.842,204.909,204.818,204.899,280800000.0
2005-04-20 03:55:00,204.898,204.909,204.847,204.892,317800000.0
2005-04-20 04:00:00,204.922,204.954,204.869,204.906,265499999.0
2005-04-20 04:05:00,204.919,204.946,204.864,204.903,265600000.0
2005-04-20 04:10:00,204.922,204.924,204.872,204.892,268800001.0
2005-04-20 04:15:00,204.899,204.941,204.86,204.941,225500001.0
2005-04-20 04:20:00,204.932,205.012,204.909,205.005,234000000.0
2005-04-20 04:25:00,204.958,205.02,204.956,205.003,209799999.0
2005-04-20 04:30:00,205.022,205.094,204.98,205.08,178899999.0
2005-04-20 04:35:00,205.037,205.064,204.976,205.045,200200001.0
2005-04-20 04:40:00,205.032,205.071,204.991,205.024,237799999.0
2005-04-20 04:45:00,205.0,205.068,204.97,205.017,197599999.0
2005-04-20 04:50:00,204.992,205.053,204.967,205.024,263899999.0
2005-04-20 04:55:00,205.015,205.052,204.973,205.032,364800002.0
2005-04-20 05:00:00,205.029,205.098,205.004,205.079,219300002.0
2005-04-20 05:05:00,205.048,205.12,205.006,205.115,286799999.0
2005-04-20 05:10:00,205.088,205.122,204.976,205.004,273800001.0
2005-04-20 05:15:00,205.007,205.027,204.963,205.001,259700002.0
2005-04-20 05:20:00,205.016,205.04,204.954,205.002,238900000.0
2005-04-20 05:25:00,205.005,205.085,204.945,204.961,263800001.0
2005-04-20 05:30:00,204.946,205.005,204.905,204.947,237200000.0
2005-04-20 05:35:00,204.949,204.966,204.912,204.922,246800000.0
2005-04-20 05:40:00,204.909,204.961,204.868,204.935,261100001.0
2005-04-20 05:45:00,204.919,204.953,204.835,204.848,277099999.0
2005-04-20 05:50:00,204.852,204.872,204.778,204.823,235600002.0
2005-04-20 05:55:00,204.807,204.84,204.766,204.817,286699999.0
2005-04-20 06:00:00,204.806,204.88,204.8,204.867,248400000.0
2005-04-20 06:05:00,204.865,204.889,204.803,204.825,305700002.0
2005-04-20 06:10:00,204.849,204.884,204.834,204.884,281800000.0
2005-04-20 06:15:00,204.871,204.92,204.837,204.88,212900000.0
2005-04-20 06:20:00,204.898,204.945,204.863,204.931,282200002.0
2005-04-20 06:25:00,204.912,204.992,204.906,204.98,312000001.0
2005-04-20 06:30:00,204.953,204.987,204.931,204.953,200600001.0
2005-04-20 06:35:00,204.964,204.991,204.884,204.925,277300000.0
2005-04-20 06:40:00,204.941,204.955,204.864,204.923,360400000.0
2005-04-20 06:45:00,204.911,204.954,204.866,204.916,184800000.0
2005-04-20 06:50:00,204.937,204.95,204.901,204.934,293399998.0
2005-04-20 06:55:00,204.9,204.996,204.897,204.996,265200000.0
2005-04-20 07:00:00,204.968,204.993,204.917,204.939,285800002.0
2005-04-20 07:05:00,204.946,204.983,204.905,204.937,263200000.0
2005-04-20 07:10:00,204.962,204.975,204.915,204.964,260599999.0
2005-04-20 07:15:00,204.945,204.956,204.884,204.906,266900001.0
2005-04-20 07:20:00,204.905,204.947,204.89,204.943,191900000.0
2005-04-20 07:25:00,204.928,204.983,204.914,204.98,257500001.0
2005-04-20 07:30:00,204.942,204.969,204.905,204.924,245800000.0
2005-04-20 07:35:00,204.942,204.95,204.885,204.94,291000000.0
2005-04-20 07:40:00,204.941,204.991,204.924,204.969,230000000.0
2005-04-20 07:45:00,204.972,204.975,204.906,204.942,270099998.0
2005-04-20 07:50:00,204.922,205.016,204.909,205.003,226100000.0
2005-04-20 07:55:00,204.959,205.008,204.916,204.954,279600000.0
2005-04-20 08:00:00,204.938,204.983,204.902,204.926,216299999.0
2005-04-20 08:05:00,204.934,204.974,204.888,204.955,240000000.0
2005-04-20 08:10:00,204.956,205.02,204.92,204.92,250100002.0
2005-04-20 08:15:00,204.907,204.958,204.878,204.945,292799999.0
2005-04-20 08:20:00,204.961,205.072,204.952,204.969,209999999.0
2005-04-20 08:25:00,204.985,205.114,204.94,205.103,261900001.0
2005-04-20 08:30:00,205.124,205.21,205.08,205.162,361300001.0
2005-04-20 08:35:00,205.156,205.195,205.104,205.138,290199999.0
2005-04-20 08:40:00,205.138,205.244,205.116,205.164,272300001.0
2005-04-20 08:45:00,205.157,205.206,205.091,205.119,256099999.0
2005-04-20 08:50:00,205.137,205.257,205.124,205.239,184500000.0
2005-04-20 08:55:00,205.184,205.196,205.06,205.097,263500000.0
2005-04-20 09:00:00,205.091,205.1,204.985,204.99,292700001.0
2005-04-20 09:05:00,204.997,205.01,204.94,204.948,171300000.0
2005-04-20 09:10:00,204.979,205.001,204.879,204.897,307499999.0
2005-04-20 09:15:00,204.878,204.965,204.843,204.904,218499999.0
2005-04-20 09:20:00,204.888,204.975,204.867,204.975,285200002.0
2005-04-20 09:25:00,204.958,204.992,204.912,204.932,311200002.0
2005-04-20 09:30:00,204.938,204.96,204.745,204.771,228900000.0
2005-04-20 09:35:00,204.762,204.783,204.685,204.725,229700000.0
2005-04-20 09:40:00,204.716,204.847,204.701,204.807,261600000.0
2005-04-20 09:45:00,204.84,204.86,204.798,204.838,211100000.0
2005-04-20 09:50:00,204.872,204.913,204.842,204.893,267300000.0
2005-04-20 09:55:00,204.881,204.903,204.836,204.866,238600000.0
2005-04-20 10:00:00,204.884,204.942,204.847,204.881,294299998.0
2005-04-20 10:05:00,204.907,204.908,204.833,204.894,155900000.0
2005-04-20 10:10:00,204.886,204.947,204.865,204.947,221100000.0
2005-04-20 10:15:00,204.944,204.958,204.855,204.86,248399999.0
2005-04-20 10:20:00,204.825,204.951,204.808,204.868,293900001.0
2005-04-20 10:25:00,204.851,204.914,204.762,204.879,276000003.0
2005-04-20 10:30:00,204.843,204.867,204.678,204.727,243400000.0
2005-04-20 10:35:00,204.716,204.758,204.684,204.696,252200000.0
2005-04-20 10:40:00,204.717,204.828,204.711,204.81,269800000.0
2005-04-20 10:45:00,204.843,204.915,204.764,204.778,314500000.0
2005-04-20 10:50:00,204.781,204.79,204.679,204.717,219200000.0
2005-04-20 10:55:00,204.671,204.759,204.641,204.664,269500000.0
2005-04-20 11:00:00,204.659,204.75,204.658,204.734,248299999.0
2005-04-20 11:05:00,204.718,204.757,204.612,204.645,275000000.0
2005-04-20 11:10:00,204.668,204.672,204.521,204.666,284300001.0
2005-04-20 11:15:00,204.669,204.685,204.539,204.565,318599999.0
2005-04-20 11:20:00,204.578,204.66,204.556,204.66,217299999.0
2005-04-20 11:25:00,204.66,204.693,204.59,204.628,209200000.0
2005-04-20 11:30:00,204.637,204.68,204.626,204.66,293100001.0
2005-04-20 11:35:00,204.649,204.713,204.576,204.594,235900001.0
2005-04-20 11:40:00,204.589,204.599,204.494,204.546,270400002.0
2005-04-20 11:45:00,204.555,204.658,204.554,204.653,260899999.0
2005-04-20 11:50:00,204.648,204.658,204.573,204.651,213600000.0
2005-04-20 11:55:00,204.663,204.67,204.596,204.619,300600001.0
2005-04-20 12:00:00,204.649,204.654,204.571,204.601,215599999.0
2005-04-20 12:05:00,204.602,204.63,204.533,204.533,234800001.0
2005-04-20 12:10:00,204.563,204.696,204.523,204.687,249000000.0
2005-04-20 12:15:00,204.704,204.725,204.648,204.681,329199998.0
2005-04-20 12:20:00,204.656,204.721,204.643,204.645,234500001.0
2005-04-20 12:25:00,204.64,204.685,204.623,204.643,196300000.0
2005-04-20 12:30:00,204.636,204.654,204.575,204.639,303800000.0
2005-04-20 12:35:00,204.623,204.657,204.567,204.601,254100000.0
2005-04-20 12:40:00,204.583,204.596,204.477,204.5,279899998.0
2005-04-20 12:45:00,204.475,204.569,204.446,204.537,319600000.0
2005-04-20 12:50:00,204.539,204.561,204.458,204.498,238200000.0
2005-04-20 12:55:00,204.483,204.514,204.436,204.465,259500000.0
2005-04-20 13:00:00,204.453,204.49,204.418,204.451,286800001.0
2005-04-20 13:05:00,204.486,204.498,204.426,204.44,278299999.0
2005-04-20 13:10:00,204.437,204.518,204.416,204.518,312800002.0
2005-04-20 13:15:00,204.493,204.605,204.482,204.538,261100001.0
2005-04-20 13:20:00,204.545,204.564,204.49,204.564,268099997.0
2005-04-20 13:25:00,204.545,204.577,204.504,204.532,316800000.0
2005-04-20 13:30:00,204.547,204.564,204.459,204.487,298400001.0
2005-04-20 13:35:00,204.435,204.536,204.432,204.438,271800001.0
2005-04-20 13:40:00,204.445,204.481,204.367,204.481,248399999.0
2005-04-20 13:45:00,204.468,204.5,204.418,204.469,253600000.0
2005-04-20 13:50:00,204.461,204.575,204.436,204.52,280099999.0
2005-04-20 13:55:00,204.53,204.541,204.49,204.52,158100000.0
2005-04-20 14:00:00,204.484,204.571,204.467,204.557,324100001.0
2005-04-20 14:05:00,204.54,204.653,204.508,204.629,315899999.0
2005-04-20 14:10:00,204.647,204.706,204.565,204.706,226000001.0
2005-04-20 14:15:00,204.749,204.839,204.668,204.791,281200001.0
2005-04-20 14:20:00,204.812,204.952,204.781,204.931,234000000.0
2005-04-20 14:25:00,204.926,204.93,204.814,204.855,249600000.0
2005-04-20 14:30:00,204.9,205.137,204.835,205.019,306900001.0
2005-04-20 14:35:00,205.054,205.13,205.009,205.115,269999999.0
2005-04-20 14:40:00,205.108,205.182,205.09,205.18,157200000.0
2005-04-20 14:45:00,205.177,205.233,205.105,205.216,266700000.0
2005-04-20 14:50:00,205.234,205.327,205.207,205.285,321000002.0
2005-04-20 14:55:00,205.289,205.294,205.211,205.232,222500000.0
2005-04-20 15:00:00,205.241,205.27,205.198,205.25,249299998.0
2005-04-20 15:05:00,205.259,205.262,205.193,205.233,266600000.0
2005-04-20 15:10:00,205.227,205.284,205.176,205.244,280900001.0
2005-04-20 15:15:00,205.254,205.27,205.192,205.268,270099999.0
2005-04-20 15:20:00,205.283,205.296,205.198,205.223,255900000.0
2005-04-20 15:25:00,205.231,205.308,205.207,205.277,231800000.0
2005-04-20 15:30:00,205.265,205.265,205.134,205.155,305300002.0
2005-04-20 15:35:00,205.164,205.164,205.054,205.063,263499999.0
2005-04-20 15:40:00,205.045,205.103,205.024,205.061,196000000.0
2005-04-20 15:45:00,205.095,205.2,205.066,205.2,228200000.0
2005-04-20 15:50:00,205.202,205.202,204.987,205.061,251200000.0
2005-04-20 15:55:00,205.058,205.153,204.982,205.027,203900000.0
2005-04-20 16:00:00,205.027,205.086,204.955,205.019,303600000.0
2005-04-20 16:05:00,204.991,205.059,204.929,205.042,277300000.0
2005-04-20 16:10:00,205.03,205.03,204.825,204.926,251800001.0
2005-04-20 16:15:00,204.943,205.005,204.91,204.921,309900001.0
2005-04-20 16:20:00,204.908,205.01,204.876,204.887,232600000.0
2005-04-20 16:25:00,204.904,204.958,204.893,204.927,217599999.0
2005-04-20 16:30:00,204.922,204.933,204.758,204.81,277400000.0
2005-04-20 16:35:00,204.802,204.928,204.8,204.928,176400000.0
2005-04-20 16:40:00,204.878,204.949,204.859,204.897,260800000.0
2005-04-20 16:45:00,204.877,204.94,204.844,204.94,250900000.0
2005-04-20 16:50:00,204.929,204.97,204.846,204.957,299199999.0
2005-04-20 16:55:00,204.957,204.973,204.853,204.905,258300000.0
2005-04-20 17:00:00,204.9,204.918,204.831,204.843,273700000.0
2005-04-20 17:05:00,204.827,204.891,204.766,204.774,234999999.0
2005-04-20 17:10:00,204.773,204.882,204.772,204.813,308899999.0
2005-04-20 17:15:00,204.839,204.849,204.741,204.772,268900000.0
2005-04-20 17:20:00,204.752,204.848,204.702,204.797,252499999.0
2005-04-20 17:25:00,204.777,204.791,204.613,204.676,279400000.0
2005-04-20 17:30:00,204.677,204.768,204.648,204.768,318800002.0
2005-04-20 17:35:00,204.772,204.814,204.686,204.718,280100000.0
2005-04-20 17:40:00,204.724,204.951,204.658,204.942,230200000.0
2005-04-20 17:45:00,204.941,205.015,204.874,205.003,266799999.0
2005-04-20 17:50:00,204.991,205.044,204.921,204.982,219999999.0
2005-04-20 17:55:00,204.982,205.083,204.96,205.022,278000001.0
2005-04-20 18:00:00,205.074,205.117,204.975,204.975,2503299995.0
2005-04-20 18:05:00,204.99,205.031,204.905,204.93,3149900001.0
2005-04-20 18:10:00,204.93,204.985,204.864,204.915,2374600006.0
2005-04-20 18:15:00,204.914,204.987,204.848,204.987,2459399999.0
2005-04-20 18:20:00,204.997,204.999,204.897,204.932,3078099999.0
2005-04-20 18:25:00,204.942,204.947,204.817,204.878,2074100002.0
2005-04-20 18:30:00,204.881,204.903,204.773,204.815,2049300004.0
2005-04-20 18:35:00,204.825,204.916,204.814,204.894,1055000004.0
2005-04-20 18:40:00,204.873,204.892,204.801,204.875,1202399999.0
2005-04-20 18:45:00,204.859,204.892,204.758,204.801,758800001.0
2005-04-20 18:50:00,204.796,204.868,204.761,204.815,1184599999.0
2005-04-20 18:55:00,204.819,204.864,204.751,204.832,1026999998.0
2005-04-20 19:00:00,204.838,204.952,204.815,204.844,851699997.0
2005-04-20 19:05:00,204.907,204.942,204.845,204.892,1417200000.0
2005-04-20 19:10:00,204.884,204.989,204.828,204.948,639500000.0
2005-04-20 19:15:00,204.944,204.96,204.887,204.922,733200000.0
2005-04-20 19:20:00,204.91,204.93,204.814,204.917,981400000.0
2005-04-20 19:25:00,204.888,204.951,204.844,204.951,1199699998.0
2005-04-20 19:30:00,204.942,204.992,204.838,204.888,1120899999.0
2005-04-20 19:35:00,204.884,204.929,204.83,204.872,1004300003.0
2005-04-20 19:40:00,204.843,204.908,204.817,204.88,1091799998.0
2005-04-20 19:45:00,204.891,204.95,204.823,204.875,729899998.0
2005-04-20 19:50:00,204.873,204.926,204.797,204.855,733100002.0
2005-04-20 19:55:00,204.876,204.906,204.815,204.892,888600001.0
2005-04-20 20:00:00,204.911,205.031,204.86,205.027,667299999.0
2005-04-20 20:05:00,205.016,205.077,204.995,205.03,794899997.0
2005-04-20 20:10:00,205.032,205.115,205.004,205.024,1286699997.0
2005-04-20 20:15:00,205.015,205.088,204.941,205.055,900299998.0
2005-04-20 20:20:00,205.059,205.081,204.928,205.032,1018499998.0
2005-04-20 20:25:00,205.018,205.087,204.934,205.01,1624400001.0
2005-04-20 20:30:00,205.044,205.078,204.986,205.069,1765300001.0
2005-04-20 20:35:00,205.057,205.074,204.969,205.034,691799999.0
2005-04-20 20:40:00,205.06,205.067,204.96,204.983,1334200000.0
2005-04-20 20:45:00,204.995,205.016,204.89,204.908,1187599999.0
2005-04-20 20:50:00,204.945,204.991,204.887,204.895,991300003.0
2005-04-20 20:55:00,204.948,204.987,204.868,204.984,1693100009.0
2005-04-20 21:00:00,204.998,205.03,204.927,204.973,1413599995.0
2005-04-20 21:05:00,204.975,205.004,204.879,204.959,731700002.0
2005-04-20 21:10:00,204.968,204.985,204.901,204.917,823900000.0
2005-04-20 21:15:00,204.954,204.993,204.873,204.978,951100000.0
2005-04-20 21:20:00,204.983,205.005,204.84,204.876,1122200001.0
2005-04-20 21:25:00,204.898,204.96,204.858,204.94,725500001.0
2005-04-20 21:30:00,204.955,204.987,204.92,204.946,543600002.0
2005-04-20 21:35:00,204.949,204.977,204.891,204.969,362299998.0
2005-04-20 21:40:00,204.952,205.09,204.95,205.036,538200000.0
2005-04-20 21:45:00,205.036,205.043,204.967,205.0,399500001.0
2005-04-20 21:50:00,204.986,205.052,204.903,204.939,416300001.0
2005-04-20 21:55:00,204.958,204.992,204.894,204.952,423800001.0
2005-04-20 22:00:00,204.95,204.993,204.909,204.968,873199999.0
2005-04-20 22:05:00,204.965,205.016,204.908,204.911,239600000.0
2005-04-20 22:10:00,204.995,205.023,204.917,204.984,259599999.0
2005-04-20 22:15:00,204.997,205.049,204.966,205.005,692800004.0
2005-04-20 22:20:00,205.015,205.043,204.957,205.015,354099999.0
2005-04-20 22:25:00,205.043,205.081,204.988,205.028,487100002.0
2005-04-20 22:30:00,205.013,205.081,204.991,205.031,680299999.0
2005-04-20 22:35:00,205.059,205.077,204.995,205.054,309300001.0
2005-04-20 22:40:00,205.054,205.081,204.991,205.049,406700002.0
2005-04-20 22:45:00,205.057,205.093,204.994,205.015,412200000.0
2005-04-20 22:50:00,204.986,205.05,204.972,205.03,343399999.0
2005-04-20 22:55:00,205.045,205.092,204.976,205.07,319800003.0
2005-04-20 23:00:00,205.048,205.124,205.02,205.105,225399999.0
2005-04-20 23:05:00,205.091,205.168,205.075,205.157,239500000.0
2005-04-20 23:10:00,205.147,205.174,205.051,205.1,334000003.0
2005-04-20 23:15:00,205.092,205.144,205.042,205.128,255399999.0
2005-04-20 23:20:00,205.149,205.208,205.106,205.178,267099998.0
2005-04-20 23:25:00,205.189,205.208,205.075,205.129,227900000.0
2005-04-20 23:30:00,205.18,205.186,205.106,205.122,243899999.0
2005-04-20 23:35:00,205.132,205.154,205.044,205.082,273300002.0
2005-04-20 23:40:00,205.093,205.143,205.071,205.088,333800001.0
2005-04-20 23:45:00,205.093,205.206,205.088,205.177,262300000.0
2005-04-20 23:50:00,205.217,205.254,205.158,205.209,322899999.0
2005-04-20 23:55:00,205.212,205.225,205.153,205.185,292500002.0
2005-04-21 00:00:00,205.191,205.194,205.132,205.188,309900003.0
2005-04-21 00:05:00,205.149,205.2,205.13,205.153,258799998.0
2005-04-21 00:10:00,205.192,205.208,205.109,205.131,354400002.0
2005-04-21 00:15:00,205.118,205.168,205.067,205.091,244600001.0
2005-04-21 00:20:00,205.097,205.109,205.002,205.032,234699999.0
2005-04-21 00:25:00,205.042,205.121,205.032,205.076,330900003.0
2005-04-21 00:30:00,205.115,205.124,205.056,205.108,249000000.0
2005-04-21 00:35:00,205.073,205.104,205.048,205.059,266800002.0
2005-04-21 00:40:00,205.053,205.098,205.017,205.034,222900000.0
2005-04-21 00:45:00,205.063,205.082,205.014,205.05,239199999.0
2005-04-21 00:50:00,205.038,205.078,204.997,205.008,303800001.0
2005-04-21 00:55:00,204.988,205.064,204.983,205.003,259300000.0
2005-04-21 01:00:00,204.987,205.001,204.918,204.99,276199999.0
2005-04-21 01:05:00,204.97,205.028,204.927,205.002,130300000.0
2005-04-21 01:10:00,205.016,205.026,204.934,204.963,297899999.0
2005-04-21 01:15:00,204.965,205.074,204.937,205.053,200900000.0
2005-04-21 01:20:00,204.988,205.072,204.962,204.996,246000000.0
2005-04-21 01:25:00,205.012,205.077,204.965,205.071,214500000.0
2005-04-21 01:30:00,205.032,205.13,205.021,205.085,256199999.0
2005-04-21 01:35:00,205.098,205.258,205.095,205.238,275600000.0
2005-04-21 01:40:00,205.211,205.305,205.099,205.137,253000000.0
2005-04-21 01:45:00,205.151,205.227,205.141,205.19,221900000.0
2005-04-21 01:50:00,205.194,205.237,205.138,205.144,248799999.0
2005-04-21 01:55:00,205.127,205.199,205.101,205.155,250899998.0
2005-04-21 02:00:00,205.193,205.193,205.034,205.034,248200001.0
2005-04-21 02:05:00,205.048,205.086,204.998,205.082,200700000.0
2005-04-21 02:10:00,205.078,205.108,205.014,205.073,277000001.0
2005-04-21 02:15:00,205.072,205.08,204.994,205.003,245599999.0
2005-04-21 02:20:00,205.017,205.084,204.991,205.053,254800000.0
2005-04-21 02:25:00,205.059,205.059,204.945,205.006,255699999.0
2005-04-21 02:30:00,205.016,205.033,204.955,204.985,229500000.0
2005-04-21 02:35:00,204.979,205.052,204.947,204.994,291900000.0
2005-04-21 02:40:00,204.963,204.998,204.906,204.92,281400000.0
2005-04-21 02:45:00,204.897,204.927,204.83,204.891,257600000.0
2005-04-21 02:50:00,204.887,204.899,204.816,204.866,220600000.0
2005-04-21 02:55:00,204.816,204.867,204.756,204.867,219899998.0
2005-04-21 03:00:00,204.875,204.934,204.854,204.934,324399999.0
2005-04-21 03:05:00,204.934,204.95,204.843,204.875,294400001.0
2005-04-21 03:10:00,204.857,204.962,204.857,204.943,284499998.0
2005-04-21 03:15:00,204.925,204.969,204.851,204.957,297899997.0
2005-04-21 03:20:00,204.9,204.954,204.848,204.921,327600001.0
2005-04-21 03:25:00,204.942,204.978,204.9,204.93,239399999.0
2005-04-21 03:30:00,204.899,204.94,204.863,204.887,259499999.0
2005-04-21 03:35:00,204.871,204.923,204.83,204.888,234499999.0
2005-04-21 03:40:00,204.885,204.919,204.836,204.841,231099999.0
2005-04-21 03:45:00,204.851,204.884,204.804,204.883,288600001.0
2005-04-21 03:50:00,204.881,204.899,204.816,204.882,237899999.0
2005-04-21 03:55:00,204.899,204.925,204.833,204.896,239499999.0
2005-04-21 04:00:00,204.875,204.929,204.825,204.905,231900001.0
2005-04-21 04:05:00,204.876,204.966,204.867,204.965,319400000.0
2005-04-21 04:10:00,204.907,204.96,204.893,204.928,283999999.0
2005-04-21 04:15:00,204.965,204.976,204.866,204.976,227700000.0
2005-04-21 04:20:00,204.954,204.969,204.874,204.909,284200002.0
2005-04-21 04:25:00,204.934,204.94,204.854,204.878,294499998.0
2005-04-21 04:30:00,204.848,204.873,204.808,204.832,176400002.0
2005-04-21 04:35:00,204.843,204.919,204.827,204.886,209500001.0
2005-04-21 04:40:00,204.846,204.916,204.813,204.898,254099999.0
2005-04-21 04:45:00,204.87,204.965,204.87,204.953,184600001.0
2005-04-21 04:50:00,205.013,205.013,204.922,204.963,300399999.0
2005-04-21 04:55:00,204.951,205.004,204.917,204.948,228000000.0
2005-04-21 05:00:00,204.943,204.98,204.858,204.962,289300001.0
2005-04-21 05:05:00,204.957,204.963,204.883,204.917,209499999.0
2005-04-21 05:10:00,204.917,204.933,204.86,204.913,328999999.0
2005-04-21 05:15:00,204.914,204.943,204.864,204.907,326500001.0
2005-04-21 05:20:00,204.898,204.944,204.831,204.876,265200000.0
2005-04-21 05:25:00,204.908,205.071,204.894,205.041,272200000.0
2005-04-21 05:30:00,205.02,205.044,204.962,204.987,270700000.0
2005-04-21 05:35:00,204.994,205.093,204.965,205.06,253300002.0
2005-04-21 05:40:00,205.066,205.121,205.033,205.035,295499997.0
2005-04-21 05:45:00,205.033,205.14,205.033,205.072,191800000.0
2005-04-21 05:50:00,205.028,205.057,204.988,205.022,328199998.0
2005-04-21 05:55:00,205.006,205.039,204.916,205.018,311199999.0
2005-04-21 06:00:00,205.001,205.074,204.981,205.049,254700001.0
2005-04-21 06:05:00,205.046,205.059,204.961,205.039,312500000.0
2005-04-21 06:10:00,205.037,205.081,204.992,205.023,233100001.0
2005-04-21 06:15:00,205.028,205.108,204.997,205.081,270500000.0
2005-04-21 06:20:00,205.085,205.133,205.041,205.076,292899997.0
2005-04-21 06:25:00,205.083,205.089,204.999,205.037,279200000.0
2005-04-21 06:30:00,205.018,205.033,204.975,205.03,281700000.0
2005-04-21 06:35:00,205.032,205.069,204.986,205.01,304000001.0
2005-04-21 06:40:00,204.978,205.039,204.959,204.987,305199999.0
2005-04-21 06:45:00,205.017,205.052,204.962,205.03,267900001.0
2005-04-21 06:50:00,205.016,205.062,204.979,205.022,272300001.0
2005-04-21 06:55:00,205.022,205.072,204.982,205.041,259500001.0
2005-04-21 07:00:00,205.039,205.058,204.965,205.033,254300000.0
2005-04-21 07:05:00,205.007,205.055,204.957,205.032,276900001.0
2005-04-21 07:10:00,205.043,205.11,204.974,205.003,233699999.0
2005-04-21 07:15:00,204.985,205.016,204.899,204.938,238899999.0
2005-04-21 07:20:00,204.927,204.971,204.9,204.966,217500000.0
2005-04-21 07:25:00,204.917,204.986,204.912,204.962,255800001.0
2005-04-21 07:30:00,204.985,205.011,204.942,204.985,238599998.0
2005-04-21 07:35:00,204.991,205.023,204.977,204.989,229500000.0
2005-04-21 07:40:00,205.024,205.034,204.933,205.011,255900000.0
2005-04-21 07:45:00,205.017,205.089,204.965,205.086,273100000.0
2005-04-21 07:50:00,205.129,205.177,205.062,205.153,339300000.0
2005-04-21 07:55:00,205.128,205.266,205.12,205.175,376399998.0
2005-04-21 08:00:00,205.177,205.191,205.056,205.104,273100001.0
2005-04-21 08:05:00,205.119,205.149,205.023,205.023,231699998.0
2005-04-21 08:10:00,205.02,205.032,204.902,204.902,239300000.0
2005-04-21 08:15:00,204.913,205.008,204.906,204.991,300900002.0
2005-04-21 08:20:00,205.007,205.013,204.89,204.904,280799999.0
2005-04-21 08:25:00,204.904,204.944,204.835,204.867,298999997.0
2005-04-21 08:30:00,204.86,204.937,204.845,204.937,287999998.0
2005-04-21 08:35:00,204.932,204.971,204.858,204.889,241900001.0
2005-04-21 08:40:00,204.901,204.933,204.842,204.902,248400000.0
2005-04-21 08:45:00,204.912,204.976,204.828,204.828,233500001.0
2005-04-21 08:50:00,204.818,204.857,204.73,204.754,244500000.0
2005-04-21 08:55:00,204.766,204.883,204.723,204.812,223299999.0
2005-04-21 09:00:00,204.807,204.854,204.715,204.715,284200000.0
2005-04-21 09:05:00,204.732,204.739,204.662,204.673,278599996.0
2005-04-21 09:10:00,204.701,204.746,204.66,204.732,295500001.0
2005-04-21 09:15:00,204.753,204.782,204.707,204.754,248099999.0
2005-04-21 09:20:00,204.764,204.801,204.72,204.765,247800000.0
2005-04-21 09:25:00,204.755,204.864,204.725,204.78,346300002.0
2005-04-21 09:30:00,204.797,204.851,204.751,204.819,241000000.0
2005-04-21 09:35:00,204.842,204.873,204.795,204.823,293499998.0
2005-04-21 09:40:00,204.811,204.894,204.802,204.877,243999999.0
2005-04-21 09:45:00,204.89,204.911,204.835,204.858,311299997.0
2005-04-21 09:50:00,204.856,204.948,204.825,204.935,303600001.0
2005-04-21 09:55:00,204.904,204.942,204.814,204.814,317400000.0
2005-04-21 10:00:00,204.847,204.908,204.824,204.849,254200001.0
2005-04-21 10:05:00,204.876,204.876,204.816,204.841,239200000.0
2005-04-21 10:10:00,204.879,204.883,204.831,204.868,272700003.0
2005-04-21 10:15:00,204.832,204.925,204.817,204.925,298600000.0
2005-04-21 10:20:00,204.919,204.954,204.796,204.796,316000001.0
2005-04-21 10:25:00,204.765,205.108,204.738,205.057,201100001.0
2005-04-21 10:30:00,204.942,204.942,204.631,204.725,290399999.0
2005-04-21 10:35:00,204.74,204.742,204.601,204.608,267300001.0
2005-04-21 10:40:00,204.613,204.619,204.483,204.499,310100000.0
2005-04-21 10:45:00,204.505,204.562,204.47,204.53,234399997.0
2005-04-21 10:50:00,204.516,204.555,204.423,204.454,228000001.0
2005-04-21 10:55:00,204.458,204.542,204.422,204.514,303999997.0
2005-04-21 11:00:00,204.535,204.551,204.482,204.547,256200000.0
2005-04-21 11:05:00,204.548,204.65,204.548,204.615,258000000.0
2005-04-21 11:10:00,204.62,204.636,204.522,204.555,311800002.0
2005-04-21 11:15:00,204.594,204.594,204.479,204.49,275400000.0
2005-04-21 11:20:00,204.509,204.564,204.453,204.555,259000000.0
2005-04-21 11:25:00,204.538,204.633,204.525,204.607,222800001.0
2005-04-21 11:30:00,204.633,204.65,204.499,204.518,346100000.0
2005-04-21 11:35:00,204.505,204.526,204.461,204.515,262099999.0
2005-04-21 11:40:00,204.506,204.676,204.467,204.676,316199999.0
2005-04-21 11:45:00,204.718,204.941,204.682,204.89,268399998.0
2005-04-21 11:50:00,204.905,205.053,204.889,204.892,234400001.0
2005-04-21 11:55:00,204.887,204.95,204.802,204.932,248700001.0
2005-04-21 12:00:00,204.958,205.013,204.865,204.972,280300000.0
2005-04-21 12:05:00,204.973,205.054,204.926,205.043,244199999.0
2005-04-21 12:10:00,205.036,205.066,204.96,204.976,235700000.0
2005-04-21 12:15:00,204.973,205.032,204.949,205.005,289100001.0
2005-04-21 12:20:00,205.011,205.125,204.998,205.072,298199998.0
2005-04-21 12:25:00,205.058,205.104,205.017,205.038,259900000.0
2005-04-21 12:30:00,205.022,205.095,204.953,205.074,333400002.0
2005-04-21 12:35:00,205.096,205.101,205.003,205.024,328799999.0
2005-04-21 12:40:00,205.057,205.057,204.813,204.826,272199999.0
2005-04-21 12:45:00,204.835,204.869,204.796,204.808,253700000.0
2005-04-21 12:50:00,204.84,204.866,204.786,204.847,301399997.0
2005-04-21 12:55:00,204.794,204.884,204.769,204.854,319200002.0
2005-04-21 13:00:00,204.872,204.892,204.735,204.816,172499999.0
2005-04-21 13:05:00,204.838,204.842,204.777,204.787,280900002.0
2005-04-21 13:10:00,204.792,204.849,204.733,204.843,193900000.0
2005-04-21 13:15:00,204.854,204.882,204.804,204.858,313399998.0
2005-04-21 13:20:00,204.856,204.91,204.786,204.819,280699999.0
2005-04-21 13:25:00,204.808,204.876,204.769,204.84,274999998.0
2005-04-21 13:30:00,204.825,204.907,204.824,204.889,258499998.0
2005-04-21 13:35:00,204.911,204.977,204.854,204.87,243200002.0
2005-04-21 13:40:00,204.878,204.886,204.717,204.767,310900001.0
2005-04-21 13:45:00,204.742,204.797,204.676,204.748,269500001.0
2005-04-21 13:50:00,204.737,204.816,204.679,204.806,219200000.0
2005-04-21 13:55:00,204.809,204.819,204.718,204.764,213600000.0
2005-04-21 14:00:00,204.75,204.9,204.744,204.894,242100000.0
2005-04-21 14:05:00,204.86,204.873,204.743,204.771,310400004.0
2005-04-21 14:10:00,204.776,204.82,204.742,204.819,261000002.0
2005-04-21 14:15:00,204.813,204.851,204.783,204.845,249700002.0
2005-04-21 14:20:00,204.839,204.992,204.805,204.965,272799999.0
2005-04-21 14:25:00,205.002,205.014,204.868,204.882,260500000.0
2005-04-21 14:30:00,204.892,204.922,204.723,204.77,301200001.0
2005-04-21 14:35:00,204.75,204.868,204.723,204.787,263800001.0
2005-04-21 14:40:00,204.807,204.809,204.667,204.697,196100000.0
2005-04-21 14:45:00,204.687,204.737,204.618,204.715,297499998.0
2005-04-21 14:50:00,204.714,204.776,204.693,204.734,256199999.0
2005-04-21 14:55:00,204.734,204.745,204.655,204.701,338099999.0
2005-04-21 15:00:00,204.715,204.739,204.621,204.72,175099999.0
2005-04-21 15:05:00,204.678,204.721,204.53,204.537,167600000.0
2005-04-21 15:10:00,204.516,204.614,204.506,204.523,255300000.0
2005-04-21 15:15:00,204.531,204.598,204.518,204.552,202900001.0
2005-04-21 15:20:00,204.555,204.644,204.552,204.621,233800001.0
2005-04-21 15:25:00,204.609,204.703,204.587,204.671,266000000.0
2005-04-21 15:30:00,204.682,204.713,204.645,204.709,310199999.0
2005-04-21 15:35:00,204.719,204.757,204.65,204.665,237399999.0
2005-04-21 15:40:00,204.659,204.682,204.577,204.65,311299998.0
2005-04-21 15:45:00,204.635,204.69,204.614,204.673,212199998.0
2005-04-21 15:50:00,204.666,204.714,204.619,204.714,242300000.0
2005-04-21 15:55:00,204.719,204.844,204.681,204.844,229200001.0
2005-04-21 16:00:00,204.833,204.868,204.7,204.712,210200000.0
2005-04-21 16:05:00,204.714,204.793,204.702,204.782,260000000.0
2005-04-21 16:10:00,204.763,204.792,204.716,204.765,226300000.0
2005-04-21 16:15:00,204.817,204.912,204.755,204.755,239599998.0
2005-04-21 16:20:00,204.751,204.818,204.715,204.751,284899999.0
2005-04-21 16:25:00,204.738,204.856,204.719,204.791,234399999.0
2005-04-21 16:30:00,204.779,204.899,204.765,204.882,256500000.0
2005-04-21 16:35:00,204.843,204.928,204.829,204.928,293299999.0
2005-04-21 16:40:00,204.918,204.96,204.877,204.921,212800000.0
2005-04-21 16:45:00,204.903,204.983,204.889,204.946,308699999.0
2005-04-21 16:50:00,204.967,204.986,204.903,204.937,342300003.0
2005-04-21 16:55:00,204.908,204.94,204.835,204.924,283700001.0
2005-04-21 17:00:00,204.885,204.917,204.805,204.805,284900002.0
2005-04-21 17:05:00,204.78,204.825,204.653,204.725,281700001.0
2005-04-21 17:10:00,204.722,204.794,204.652,204.744,303600002.0
2005-04-21 17:15:00,204.733,204.756,204.627,204.635,192800000.0
2005-04-21 17:20:00,204.611,204.64,204.474,204.547,213299998.0
2005-04-21 17:25:00,204.499,204.545,204.241,204.312,217300000.0
2005-04-21 17:30:00,204.285,204.362,204.144,204.229,287800001.0
2005-04-21 17:35:00,204.213,204.27,204.051,204.071,333900000.0
2005-04-21 17:40:00,204.083,204.086,203.933,203.945,260200000.0
2005-04-21 17:45:00,203.99,204.021,203.876,203.915,240900000.0
2005-04-21 17:50:00,203.938,204.081,203.919,204.041,295000002.0
2005-04-21 17:55:00,204.044,204.098,204.01,204.068,317500001.0
2005-04-21 18:00:00,204.032,204.181,203.967,204.03,2433300006.0
2005-04-21 18:05:00,204.038,204.137,203.948,204.106,3082899999.0
2005-04-21 18:10:00,204.119,204.212,204.019,204.212,2122999996.0
2005-04-21 18:15:00,204.232,204.308,204.192,204.243,2687599996.0
2005-04-21 18:20:00,204.227,204.227,204.097,204.118,2932099997.0
2005-04-21 18:25:00,204.126,204.133,203.978,204.025,2101800000.0
2005-04-21 18:30:00,204.037,204.171,204.023,204.165,1884300003.0
2005-04-21 18:35:00,204.16,204.212,204.106,204.152,1114300002.0
2005-04-21 18:40:00,204.139,204.194,204.078,204.14,1379199997.0
2005-04-21 18:45:00,204.127,204.197,204.092,204.163,761599996.0
2005-04-21 18:50:00,204.16,204.191,204.079,204.127,1214100002.0
2005-04-21 18:55:00,204.145,204.217,204.085,204.174,1209899999.0
2005-04-21 19:00:00,204.172,204.309,204.145,204.241,813599999.0
2005-04-21 19:05:00,204.216,204.219,204.075,204.123,1335199998.0
2005-04-21 19:10:00,204.143,204.172,204.09,204.09,698400000.0
2005-04-21 19:15:00,204.105,204.158,204.081,204.13,807600004.0
2005-04-21 19:20:00,204.152,204.181,204.037,204.045,996600004.0
2005-04-21 19:25:00,204.113,204.129,204.058,204.119,1477800007.0
2005-04-21 19:30:00,204.154,204.164,203.972,204.015,1124800004.0
2005-04-21 19:35:00,204.005,204.064,203.933,203.989,1022000000.0
2005-04-21 19:40:00,203.971,203.971,203.842,203.87,932100002.0
2005-04-21 19:45:00,203.882,203.912,203.786,203.83,651899998.0
2005-04-21 19:50:00,203.814,203.942,203.814,203.932,784500000.0
2005-04-21 19:55:00,203.926,203.933,203.836,203.87,864699996.0
2005-04-21 20:00:00,203.871,203.927,203.831,203.899,675300005.0
2005-04-21 20:05:00,203.901,203.984,203.878,203.903,840300000.0
2005-04-21 20:10:00,203.92,203.957,203.882,203.945,1250200002.0
2005-04-21 20:15:00,203.942,203.961,203.862,203.925,874699996.0
2005-04-21 20:20:00,203.902,203.944,203.851,203.915,1093000003.0
2005-04-21 20:25:00,203.913,203.991,203.86,203.973,1637100001.0
2005-04-21 20:30:00,204.007,204.04,203.946,204.04,1578000004.0
2005-04-21 20:35:00,204.036,204.046,203.951,203.977,734900002.0
2005-04-21 20:40:00,204.0,204.077,203.976,204.02,1515600010.0
2005-04-21 20:45:00,204.007,204.055,203.904,203.98,1020000000.0
2005-04-21 20:50:00,203.966,203.987,203.891,203.94,1001500000.0
2005-04-21 20:55:00,203.95,203.95,203.822,203.842,1772599997.0
2005-04-21 21:00:00,203.843,203.932,203.825,203.909,1394100002.0
2005-04-21 21:05:00,203.918,203.973,203.861,203.939,740700006.0
2005-04-21 21:10:00,203.981,203.981,203.88,203.931,787400001.0
2005-04-21 21:15:00,203.973,203.994,203.904,203.945,1050999999.0
2005-04-21 21:20:00,203.937,203.979,203.896,203.904,1154700004.0
2005-04-21 21:25:00,203.909,203.946,203.879,203.924,762000000.0
2005-04-21 21:30:00,203.93,203.967,203.903,203.957,538000000.0
2005-04-21 21:35:00,203.976,203.997,203.922,203.97,329100000.0
2005-04-21 21:40:00,203.966,203.996,203.899,203.953,473700000.0
2005-04-21 21:45:00,203.927,203.997,203.917,203.939,470400000.0
2005-04-21 21:50:00,203.956,203.999,203.93,203.973,316799999.0
2005-04-21 21:55:00,204.0,204.014,203.93,203.991,429799999.0
2005-04-21 22:00:00,203.992,204.039,203.932,203.977,843500003.0
2005-04-21 22:05:00,204.009,204.035,203.945,203.946,286900000.0
2005-04-21 22:10:00,204.01,204.024,203.968,203.988,291500000.0
2005-04-21 22:15:00,204.008,204.098,203.99,204.098,596800002.0
2005-04-21 22:20:00,204.124,204.124,204.011,204.07,343400001.0
2005-04-21 22:25:00,204.038,204.092,204.017,204.082,493100002.0
2005-04-21 22:30:00,204.095,204.141,204.025,204.117,674699998.0
2005-04-21 22:35:00,204.111,204.168,204.064,204.094,352900001.0
2005-04-21 22:40:00,204.073,204.171,204.037,204.118,410199999.0
2005-04-21 22:45:00,204.125,204.211,204.078,204.132,388799999.0
2005-04-21 22:50:00,204.134,204.18,204.058,204.095,416700000.0
2005-04-21 22:55:00,204.108,204.112,204.023,204.071,378599998.0
2005-04-21 23:00:00,204.104,204.111,204.037,204.052,238800000.0
2005-04-21 23:05:00,204.035,204.105,203.996,204.105,246800002.0
2005-04-21 23:10:00,204.061,204.111,204.01,204.077,330199998.0
2005-04-21 23:15:00,204.092,204.104,203.98,204.027,294900001.0
2005-04-21 23:20:00,204.087,204.087,203.951,204.042,285700001.0
2005-04-21 23:25:00,204.011,204.076,203.973,204.031,321900001.0
2005-04-21 23:30:00,204.052,204.057,203.928,203.988,291900003.0
2005-04-21 23:35:00,203.946,203.959,203.805,203.824,302999999.0
2005-04-21 23:40:00,203.851,204.057,203.831,203.925,280500001.0
2005-04-21 23:45:00,203.861,203.967,203.861,203.953,235000001.0
2005-04-21 23:50:00,203.926,204.025,203.891,203.982,329100001.0
2005-04-21 23:55:00,203.964,204.004,203.927,203.986,227500000.0
2005-04-22 00:00:00,204.004,204.006,203.936,203.939,223900000.0
2005-04-22 00:05:00,203.954,203.989,203.858,203.875,209500000.0
2005-04-22 00:10:00,203.881,203.937,203.827,203.909,281100001.0
2005-04-22 00:15:00,203.932,203.984,203.851,203.97,275400000.0
2005-04-22 00:20:00,203.992,204.01,203.92,203.985,285500001.0
2005-04-22 00:25:00,204.002,204.02,203.906,203.959,255999999.0
2005-04-22 00:30:00,203.979,204.009,203.946,203.95,247099997.0
2005-04-22 00:35:00,203.906,203.961,203.875,203.896,213199999.0
2005-04-22 00:40:00,203.872,203.955,203.818,203.891,249999997.0
2005-04-22 00:45:00,203.896,203.954,203.803,203.954,220300000.0
2005-04-22 00:50:00,203.89,203.949,203.819,203.834,230400001.0
2005-04-22 00:55:00,203.831,203.855,203.8,203.833,296000000.0
2005-04-22 01:00:00,203.886,203.886,203.75,203.75,278299999.0
2005-04-22 01:05:00,203.75,203.858,203.748,203.805,218199999.0
2005-04-22 01:10:00,203.798,203.921,203.798,203.88,344200001.0
2005-04-22 01:15:00,203.925,203.926,203.791,203.863,249800000.0
2005-04-22 01:20:00,203.868,203.937,203.827,203.913,304500001.0
2005-04-22 01:25:00,203.875,203.929,203.826,203.864,238700000.0
2005-04-22 01:30:00,203.884,203.884,203.808,203.827,213400003.0
2005-04-22 01:35:00,203.834,203.865,203.741,203.783,196000000.0
2005-04-22 01:40:00,203.744,203.847,203.744,203.829,281700000.0
2005-04-22 01:45:00,203.811,203.891,203.79,203.834,265000002.0
2005-04-22 01:50:00,203.788,203.867,203.754,203.804,282600000.0
2005-04-22 01:55:00,203.818,203.878,203.799,203.842,202200000.0
2005-04-22 02:00:00,203.831,203.845,203.659,203.659,278999999.0
2005-04-22 02:05:00,203.687,203.733,203.642,203.701,236399999.0
2005-04-22 02:10:00,203.726,203.755,203.682,203.747,192800000.0
2005-04-22 02:15:00,203.743,203.794,203.715,203.788,298999998.0
2005-04-22 02:20:00,203.82,203.843,203.786,203.793,269499999.0
2005-04-22 02:25:00,203.865,203.87,203.792,203.831,347900000.0
2005-04-22 02:30:00,203.827,203.846,203.786,203.791,254700000.0
2005-04-22 02:35:00,203.796,203.824,203.754,203.801,258200000.0
2005-04-22 02:40:00,203.775,203.79,203.693,203.756,249000002.0
2005-04-22 02:45:00,203.727,203.767,203.704,203.723,263000002.0
2005-04-22 02:50:00,203.743,203.845,203.742,203.845,237299997.0
2005-04-22 02:55:00,203.824,203.877,203.804,203.841,320799999.0
2005-04-22 03:00:00,203.823,203.953,203.809,203.94,275999998.0
2005-04-22 03:05:00,203.934,203.974,203.862,203.916,246500000.0
2005-04-22 03:10:00,203.92,203.992,203.885,203.992,201800000.0
2005-04-22 03:15:00,204.009,204.019,203.894,203.909,225100000.0
2005-04-22 03:20:00,203.881,203.911,203.834,203.895,263500000.0
2005-04-22 03:25:00,203.892,203.892,203.798,203.854,227600001.0
2005-04-22 03:30:00,203.821,203.949,203.8,203.841,255500001.0
2005-04-22 03:35:00,203.907,203.922,203.785,203.825,325100000.0
2005-04-22 03:40:00,203.81,203.841,203.761,203.798,262600001.0
2005-04-22 03:45:00,203.8,203.828,203.74,203.806,253200001.0
2005-04-22 03:50:00,203.841,203.878,203.773,203.825,284899999.0
2005-04-22 03:55:00,203.837,203.838,203.731,203.731,249600000.0
2005-04-22 04:00:00,203.788,203.827,203.758,203.786,221699999.0
2005-04-22 04:05:00,203.803,203.814,203.722,203.771,342000003.0
2005-04-22 04:10:00,203.786,203.789,203.698,203.728,309200001.0
2005-04-22 04:15:00,203.772,203.772,203.663,203.693,263000001.0
2005-04-22 04:20:00,203.708,203.752,203.665,203.718,250000000.0
2005-04-22 04:25:00,203.697,203.74,203.678,203.687,201199999.0
2005-04-22 04:30:00,203.691,203.722,203.663,203.679,235199999.0
2005-04-22 04:35:00,203.692,203.76,203.666,203.679,246300000.0
2005-04-22 04:40:00,203.673,203.724,203.639,203.657,240400000.0
2005-04-22 04:45:00,203.623,203.713,203.623,203.684,288500000.0
2005-04-22 04:50:00,203.686,203.723,203.634,203.682,304500001.0
2005-04-22 04:55:00,203.641,203.764,203.641,203.763,240899999.0
2005-04-22 05:00:00,203.764,203.793,203.714,203.736,240799999.0
2005-04-22 05:05:00,203.739,203.768,203.68,203.753,227500000.0
2005-04-22 05:10:00,203.725,203.734,203.655,203.728,292299998.0
2005-04-22 05:15:00,203.71,203.742,203.655,203.705,309299999.0
2005-04-22 05:20:00,203.711,203.752,203.68,203.705,331799999.0
2005-04-22 05:25:00,203.726,203.784,203.67,203.743,322000000.0
2005-04-22 05:30:00,203.763,203.773,203.673,203.717,204900000.0
2005-04-22 05:35:00,203.739,203.759,203.694,203.717,250500000.0
2005-04-22 05:40:00,203.702,203.725,203.662,203.696,233099999.0
2005-04-22 05:45:00,203.681,203.719,203.623,203.683,240400000.0
2005-04-22 05:50:00,203.633,203.712,203.633,203.71,196700000.0
2005-04-22 05:55:00,203.66,203.712,203.613,203.65,341199997.0
2005-04-22 06:00:00,203.631,203.68,203.604,203.65,232700000.0
2005-04-22 06:05:00,203.622,203.658,203.579,203.607,284699999.0
2005-04-22 06:10:00,203.66,203.71,203.602,203.68,256900003.0
2005-04-22 06:15:00,203.707,203.735,203.628,203.722,223999999.0
2005-04-22 06:20:00,203.739,203.763,203.688,203.723,229700000.0
2005-04-22 06:25:00,203.713,203.76,203.662,203.708,326100002.0
2005-04-22 06:30:00,203.64,203.719,203.63,203.681,148999999.0
2005-04-22 06:35:00,203.69,203.723,203.642,203.683,180800000.0
2005-04-22 06:40:00,203.67,203.678,203.556,203.585,237900000.0
2005-04-22 06:45:00,203.582,203.582,203.453,203.462,301700002.0
2005-04-22 06:50:00,203.475,203.599,203.444,203.558,304000001.0
2005-04-22 06:55:00,203.543,203.632,203.51,203.596,242700000.0
2005-04-22 07:00:00,203.517,203.674,203.514,203.661,264300000.0
2005-04-22 07:05:00,203.635,203.707,203.62,203.663,292000000.0
2005-04-22 07:10:00,203.59,203.706,203.59,203.648,326999998.0
2005-04-22 07:15:00,203.644,203.71,203.623,203.704,218800000.0
2005-04-22 07:20:00,203.712,203.717,203.648,203.697,272299998.0
2005-04-22 07:25:00,203.677,203.701,203.645,203.66,294100000.0
2005-04-22 07:30:00,203.656,203.712,203.647,203.7,248999999.0
2005-04-22 07:35:00,203.691,203.762,203.671,203.709,311300002.0
2005-04-22 07:40:00,203.696,203.753,203.671,203.712,232400000.0
2005-04-22 07:45:00,203.747,203.823,203.722,203.765,243500000.0
2005-04-22 07:50:00,203.761,203.792,203.718,203.775,230000000.0
2005-04-22 07:55:00,203.748,203.781,203.647,203.685,373400002.0
2005-04-22 08:00:00,203.674,203.727,203.651,203.712,301399999.0
2005-04-22 08:05:00,203.709,203.723,203.605,203.619,294300000.0
2005-04-22 08:10:00,203.666,203.746,203.584,203.729,269999999.0
2005-04-22 08:15:00,203.716,203.787,203.683,203.762,284399999.0
2005-04-22 08:20:00,203.762,203.836,203.743,203.816,265100001.0
2005-04-22 08:25:00,203.766,203.86,203.741,203.793,281500000.0
2005-04-22 08:30:00,203.82,203.866,203.768,203.853,308200000.0
2005-04-22 08:35:00,203.852,203.957,203.831,203.898,283900002.0
2005-04-22 08:40:00,203.91,203.978,203.865,203.91,295599999.0
2005-04-22 08:45:00,203.882,203.908,203.749,203.783,221499999.0
2005-04-22 08:50:00,203.789,203.804,203.723,203.773,244900001.0
2005-04-22 08:55:00,203.774,203.774,203.662,203.718,230899999.0
2005-04-22 09:00:00,203.714,203.729,203.623,203.684,241700000.0
2005-04-22 09:05:00,203.699,203.703,203.599,203.668,264100001.0
2005-04-22 09:10:00,203.683,203.739,203.631,203.717,271899999.0
2005-04-22 09:15:00,203.754,203.764,203.685,203.725,260000002.0
2005-04-22 09:20:00,203.715,203.855,203.709,203.816,255900001.0
2005-04-22 09:25:00,203.816,203.86,203.724,203.749,258699999.0
2005-04-22 09:30:00,203.728,203.787,203.69,203.751,262699998.0
2005-04-22 09:35:00,203.759,203.821,203.705,203.809,224400000.0
2005-04-22 09:40:00,203.817,203.862,203.778,203.778,286999999.0
2005-04-22 09:45:00,203.692,203.711,203.563,203.644,222200001.0
2005-04-22 09:50:00,203.647,203.65,203.439,203.46,271400000.0
2005-04-22 09:55:00,203.475,203.651,203.47,203.646,194000000.0
2005-04-22 10:00:00,203.672,203.747,203.53,203.543,264699999.0
2005-04-22 10:05:00,203.567,203.572,203.316,203.334,154300000.0
2005-04-22 10:10:00,203.328,203.398,203.213,203.374,233200001.0
2005-04-22 10:15:00,203.395,203.448,203.305,203.39,309000004.0
2005-04-22 10:20:00,203.391,203.479,203.371,203.43,305500002.0
2005-04-22 10:25:00,203.388,203.446,203.287,203.343,225499999.0
2005-04-22 10:30:00,203.402,203.557,203.338,203.43,368899999.0
2005-04-22 10:35:00,203.413,203.46,203.339,203.35,251399999.0
2005-04-22 10:40:00,203.357,203.394,203.311,203.388,277000000.0
2005-04-22 10:45:00,203.404,203.407,203.232,203.262,269500001.0
2005-04-22 10:50:00,203.262,203.309,203.165,203.19,233900000.0
2005-04-22 10:55:00,203.171,203.176,203.065,203.136,238100003.0
2005-04-22 11:00:00,203.135,203.253,203.12,203.253,256900000.0
2005-04-22 11:05:00,203.259,203.32,203.203,203.265,202699999.0
2005-04-22 11:10:00,203.282,203.29,203.231,203.286,307000001.0
2005-04-22 11:15:00,203.304,203.309,203.209,203.246,312000001.0
2005-04-22 11:20:00,203.231,203.299,203.211,203.211,187100001.0
2005-04-22 11:25:00,203.232,203.269,203.183,203.238,278399999.0
2005-04-22 11:30:00,203.225,203.291,203.179,203.267,262199999.0
2005-04-22 11:35:00,203.257,203.294,203.211,203.281,165499999.0
2005-04-22 11:40:00,203.247,203.275,203.185,203.222,301100001.0
2005-04-22 11:45:00,203.223,203.246,203.135,203.194,263300000.0
2005-04-22 11:50:00,203.201,203.417,203.158,203.403,173500000.0
2005-04-22 11:55:00,203.394,203.456,203.277,203.411,266099999.0
2005-04-22 12:00:00,203.424,203.5,203.333,203.5,306000003.0
2005-04-22 12:05:00,203.465,203.597,203.456,203.565,176800000.0
2005-04-22 12:10:00,203.568,203.652,203.557,203.631,264700000.0
2005-04-22 12:15:00,203.62,203.64,203.458,203.513,362000002.0
2005-04-22 12:20:00,203.531,203.586,203.484,203.543,234800001.0
2005-04-22 12:25:00,203.5,203.595,203.476,203.518,189100000.0
2005-04-22 12:30:00,203.509,203.584,203.448,203.564,267200002.0
2005-04-22 12:35:00,203.54,203.739,203.523,203.739,293800000.0
2005-04-22 12:40:00,203.747,203.81,203.509,203.558,302500003.0
2005-04-22 12:45:00,203.55,203.59,203.499,203.552,282500001.0
2005-04-22 12:50:00,203.557,203.595,203.371,203.399,250099999.0
2005-04-22 12:55:00,203.411,203.437,203.35,203.373,267800000.0
2005-04-22 13:00:00,203.401,203.43,203.27,203.31,195700000.0
2005-04-22 13:05:00,203.313,203.404,203.285,203.353,302800000.0
2005-04-22 13:10:00,203.387,203.425,203.312,203.399,268499999.0
2005-04-22 13:15:00,203.388,203.462,203.349,203.376,266900000.0
2005-04-22 13:20:00,203.368,203.507,203.354,203.507,182100000.0
2005-04-22 13:25:00,203.466,203.511,203.417,203.51,336799999.0
2005-04-22 13:30:00,203.496,203.573,203.486,203.563,326900003.0
2005-04-22 13:35:00,203.558,203.693,203.558,203.604,280600000.0
2005-04-22 13:40:00,203.626,203.654,203.583,203.65,283400001.0
2005-04-22 13:45:00,203.613,203.637,203.519,203.579,242900002.0
2005-04-22 13:50:00,203.592,203.658,203.508,203.513,260999999.0
2005-04-22 13:55:00,203.519,203.602,203.49,203.49,236399998.0
2005-04-22 14:00:00,203.469,203.611,203.428,203.56,264100000.0
2005-04-22 14:05:00,203.549,203.59,203.44,203.46,281700001.0
2005-04-22 14:10:00,203.461,203.509,203.336,203.457,220500000.0
2005-04-22 14:15:00,203.438,203.505,203.398,203.44,271200001.0
2005-04-22 14:20:00,203.427,203.467,203.36,203.371,310799998.0
2005-04-22 14:25:00,203.338,203.372,203.267,203.325,307000003.0
2005-04-22 14:30:00,203.302,203.325,203.228,203.241,292300001.0
2005-04-22 14:35:00,203.24,203.25,203.128,203.136,229800000.0
2005-04-22 14:40:00,203.134,203.218,203.1,203.205,195199999.0
2005-04-22 14:45:00,203.178,203.302,203.165,203.243,296700001.0
2005-04-22 14:50:00,203.255,203.312,203.236,203.293,330600002.0
2005-04-22 14:55:00,203.273,203.424,203.247,203.363,344000002.0
2005-04-22 15:00:00,203.35,203.476,203.335,203.476,247300002.0
2005-04-22 15:05:00,203.475,203.503,203.377,203.385,211600001.0
2005-04-22 15:10:00,203.405,203.419,203.329,203.367,256000000.0
2005-04-22 15:15:00,203.348,203.372,203.153,203.185,273400001.0
2005-04-22 15:20:00,203.211,203.244,203.033,203.033,244000000.0
2005-04-22 15:25:00,203.035,203.205,203.022,203.086,268099999.0
2005-04-22 15:30:00,203.088,203.186,203.059,203.123,232800000.0
2005-04-22 15:35:00,203.105,203.126,202.957,202.961,289000000.0
2005-04-22 15:40:00,202.951,203.04,202.92,202.983,269399999.0
2005-04-22 15:45:00,202.989,203.027,202.929,202.983,335800003.0
2005-04-22 15:50:00,202.976,202.993,202.89,202.912,254600001.0
2005-04-22 15:55:00,202.899,202.984,202.875,202.9,254400001.0
2005-04-22 16:00:00,202.9,202.915,202.723,202.753,299099999.0
2005-04-22 16:05:00,202.762,202.91,202.694,202.91,234800000.0
2005-04-22 16:10:00,202.915,202.963,202.892,202.892,264200000.0
2005-04-22 16:15:00,202.878,202.878,202.715,202.763,221200000.0
2005-04-22 16:20:00,202.757,202.915,202.756,202.893,210499999.0
2005-04-22 16:25:00,202.851,202.853,202.746,202.776,216699999.0
2005-04-22 16:30:00,202.768,202.795,202.713,202.752,292000001.0
2005-04-22 16:35:00,202.759,202.842,202.742,202.837,216500000.0
2005-04-22 16:40:00,202.839,202.846,202.751,202.756,304899999.0
2005-04-22 16:45:00,202.741,202.771,202.674,202.754,269500001.0
2005-04-22 16:50:00,202.745,202.854,202.745,202.781,265500001.0
2005-04-22 16:55:00,202.749,202.788,202.708,202.784,360100000.0
2005-04-22 17:00:00,202.798,202.849,202.777,202.808,234300001.0
2005-04-22 17:05:00,202.818,202.846,202.792,202.832,243700001.0
2005-04-22 17:10:00,202.85,202.879,202.763,202.797,243999999.0
2005-04-22 17:15:00,202.789,202.844,202.751,202.834,205900000.0
2005-04-22 17:20:00,202.831,202.872,202.807,202.839,214300000.0
2005-04-22 17:25:00,202.833,202.859,202.771,202.818,229000000.0
2005-04-22 17:30:00,202.803,202.898,202.773,202.824,192600000.0
2005-04-22 17:35:00,202.815,202.875,202.786,202.865,261300001.0
2005-04-22 17:40:00,202.847,202.933,202.834,202.909,227399999.0
2005-04-22 17:45:00,202.94,202.944,202.855,202.859,232300002.0
2005-04-22 17:50:00,202.867,202.867,202.778,202.799,295899997.0
2005-04-22 17:55:00,202.761,202.761,202.654,202.681,196600002.0
2005-04-22 18:00:00,202.673,202.694,202.506,202.513,2498500000.0
2005-04-22 18:05:00,202.519,202.651,202.503,202.627,3455400002.0
2005-04-22 18:10:00,202.634,202.707,202.627,202.659,2205900005.0
2005-04-22 18:15:00,202.66,202.693,202.598,202.653,2488800002.0
2005-04-22 18:20:00,202.647,202.666,202.57,202.583,2945000001.0
2005-04-22 18:25:00,202.57,202.705,202.558,202.673,2088799998.0
2005-04-22 18:30:00,202.67,202.743,202.603,202.73,2060600004.0
2005-04-22 18:35:00,202.722,202.82,202.703,202.808,1293700000.0
2005-04-22 18:40:00,202.8,202.856,202.786,202.808,1212000001.0
2005-04-22 18:45:00,202.797,202.831,202.707,202.717,774400001.0
2005-04-22 18:50:00,202.722,202.788,202.722,202.767,1057899996.0
2005-04-22 18:55:00,202.78,202.797,202.66,202.688,1092400002.0
2005-04-22 19:00:00,202.676,202.7,202.537,202.581,856200001.0
2005-04-22 19:05:00,202.582,202.677,202.545,202.667,1373300003.0
2005-04-22 19:10:00,202.656,202.674,202.603,202.655,607800000.0
2005-04-22 19:15:00,202.655,202.764,202.587,202.638,766600000.0
2005-04-22 19:20:00,202.641,202.683,202.6,202.66,1000000000.0
2005-04-22 19:25:00,202.655,202.769,202.631,202.769,1358299998.0
2005-04-22 19:30:00,202.779,202.818,202.721,202.723,1281900001.0
2005-04-22 19:35:00,202.711,202.749,202.668,202.685,984800001.0
2005-04-22 19:40:00,202.689,202.725,202.646,202.685,1078200003.0
2005-04-22 19:45:00,202.69,202.721,202.623,202.662,755000004.0
2005-04-22 19:50:00,202.67,202.737,202.63,202.649,853699999.0
2005-04-22 19:55:00,202.649,202.671,202.625,202.647,814200000.0
2005-04-22 20:00:00,202.658,202.666,202.616,202.64,627600000.0
2005-04-22 20:05:00,202.65,202.675,202.562,202.629,748700001.0
2005-04-22 20:10:00,202.642,202.675,202.578,202.603,1348300000.0
2005-04-22 20:15:00,202.595,202.64,202.567,202.586,1034599994.0
2005-04-22 20:20:00,202.573,202.637,202.529,202.597,1035500002.0
2005-04-22 20:25:00,202.6,202.622,202.47,202.496,1688600001.0
2005-04-22 20:30:00,202.504,202.641,202.454,202.624,1983499996.0
2005-04-22 20:35:00,202.611,202.694,202.6,202.651,762699998.0
2005-04-22 20:40:00,202.67,202.713,202.606,202.702,1464100001.0
2005-04-22 20:45:00,202.724,202.913,202.696,202.903,1150200002.0
2005-04-22 20:50:00,202.92,202.94,202.821,202.87,1058599998.0
2005-04-22 20:55:00,202.862,202.934,202.812,202.83,1806099997.0
2005-04-22 21:00:00,202.838,202.911,202.798,202.843,1501799997.0
2005-04-22 21:05:00,202.84,203.049,202.815,203.049,850399999.0
2005-04-22 21:10:00,203.056,203.067,202.922,202.927,877100003.0
2005-04-22 21:15:00,202.928,202.959,202.901,202.93,1047299999.0
2005-04-22 21:20:00,202.911,202.913,202.838,202.882,1086600000.0
2005-04-22 21:25:00,202.875,202.89,202.827,202.849,845500000.0
2005-04-22 21:30:00,202.85,202.969,202.83,202.91,545300000.0
2005-04-22 21:35:00,202.912,202.92,202.83,202.86,316900001.0
2005-04-22 21:40:00,202.852,202.862,202.809,202.831,525299999.0
2005-04-22 21:45:00,202.847,202.919,202.837,202.895,509000002.0
2005-04-22 21:50:00,202.888,202.888,202.826,202.868,354799999.0
2005-04-22 21:55:00,202.875,202.939,202.85,202.921,388399999.0
2005-04-22 22:00:00,202.92,202.978,202.829,202.829,939900002.0
2005-04-22 22:05:00,202.85,202.953,202.846,202.951,283200000.0
2005-04-22 22:10:00,202.951,202.955,202.862,202.896,342299998.0
2005-04-22 22:15:00,202.899,202.943,202.867,202.924,690299999.0
2005-04-22 22:20:00,202.929,202.945,202.878,202.923,335700000.0
2005-04-22 22:25:00,202.904,202.936,202.89,202.908,519900002.0
2005-04-22 22:30:00,202.912,202.979,202.904,202.978,731400003.0
2005-04-22 22:35:00,202.998,203.021,202.95,202.993,347700003.0
2005-04-22 22:40:00,203.0,203.029,202.987,203.013,374100000.0
2005-04-22 22:45:00,203.02,203.02,202.896,202.93,455199999.0
2005-04-22 22:50:00,202.933,203.019,202.918,202.933,375199998.0
2005-04-22 22:55:00,202.939,203.003,202.839,202.892,371800001.0
2005-04-24 23:00:00,202.53,202.53,201.625,201.695,300200001.0
2005-04-24 23:05:00,201.71,201.712,201.636,201.699,233700000.0
2005-04-24 23:10:00,201.69,201.785,201.626,201.758,355000000.0
2005-04-24 23:15:00,201.773,201.908,201.736,201.9,191400000.0
2005-04-24 23:20:00,201.894,201.939,201.86,201.905,251600001.0
2005-04-24 23:25:00,201.951,201.963,201.834,201.842,210100001.0
2005-04-24 23:30:00,201.882,201.967,201.843,201.933,262200001.0
2005-04-24 23:35:00,201.924,201.988,201.894,201.963,200400000.0
2005-04-24 23:40:00,201.975,202.028,201.969,202.005,269199999.0
2005-04-24 23:45:00,202.005,202.065,201.981,202.033,274800001.0
2005-04-24 23:50:00,202.039,202.236,202.025,202.225,257400000.0
2005-04-24 23:55:00,202.249,202.272,202.099,202.217,269700000.0
2005-04-25 00:00:00,202.247,202.247,202.133,202.234,217300000.0
2005-04-25 00:05:00,202.176,202.252,202.169,202.225,268699999.0
2005-04-25 00:10:00,202.208,202.304,202.167,202.271,312500001.0
2005-04-25 00:15:00,202.263,202.427,202.263,202.395,269099999.0
2005-04-25 00:20:00,202.404,202.41,202.34,202.38,263000002.0
2005-04-25 00:25:00,202.345,202.425,202.331,202.387,287399999.0
2005-04-25 00:30:00,202.364,202.536,202.36,202.515,230299999.0
2005-04-25 00:35:00,202.509,202.518,202.432,202.452,192600000.0
2005-04-25 00:40:00,202.441,202.493,202.394,202.475,278700000.0
2005-04-25 00:45:00,202.476,202.482,202.425,202.43,217399999.0
2005-04-25 00:50:00,202.452,202.478,202.397,202.436,234600000.0
2005-04-25 00:55:00,202.451,202.48,202.397,202.438,199100000.0
2005-04-25 01:00:00,202.449,202.449,202.235,202.296,264900000.0
2005-04-25 01:05:00,202.332,202.347,202.249,202.28,249700002.0
2005-04-25 01:10:00,202.273,202.371,202.205,202.343,251500000.0
2005-04-25 01:15:00,202.382,202.465,202.317,202.451,245499998.0
2005-04-25 01:20:00,202.44,202.47,202.354,202.382,275500001.0
2005-04-25 01:25:00,202.353,202.404,202.229,202.278,302799999.0
2005-04-25 01:30:00,202.312,202.396,202.297,202.344,234600001.0
2005-04-25 01:35:00,202.33,202.473,202.298,202.437,287600001.0
2005-04-25 01:40:00,202.398,202.572,202.378,202.457,211100000.0
2005-04-25 01:45:00,202.472,202.495,202.341,202.374,253500001.0
2005-04-25 01:50:00,202.385,202.399,202.263,202.306,301000000.0
2005-04-25 01:55:00,202.32,202.368,202.252,202.274,246100000.0
2005-04-25 02:00:00,202.302,202.357,202.241,202.34,276300000.0
2005-04-25 02:05:00,202.313,202.414,202.297,202.372,231099999.0
2005-04-25 02:10:00,202.369,202.401,202.235,202.278,293500000.0
2005-04-25 02:15:00,202.273,202.351,202.252,202.337,256300000.0
2005-04-25 02:20:00,202.298,202.412,202.298,202.346,277599999.0
2005-04-25 02:25:00,202.361,202.401,202.286,202.326,245299997.0
2005-04-25 02:30:00,202.344,202.396,202.285,202.388,314300004.0
2005-04-25 02:35:00,202.348,202.401,202.301,202.312,272100001.0
2005-04-25 02:40:00,202.337,202.386,202.292,202.386,226500000.0
2005-04-25 02:45:00,202.373,202.423,202.297,202.323,269900004.0
2005-04-25 02:50:00,202.292,202.411,202.261,202.411,251200001.0
2005-04-25 02:55:00,202.377,202.433,202.33,202.37,283499999.0
2005-04-25 03:00:00,202.315,202.397,202.305,202.372,317400000.0
2005-04-25 03:05:00,202.358,202.483,202.293,202.366,241600000.0
2005-04-25 03:10:00,202.38,202.439,202.317,202.328,275400000.0
2005-04-25 03:15:00,202.32,202.417,202.247,202.276,226200001.0
2005-04-25 03:20:00,202.238,202.368,202.238,202.293,290800000.0
2005-04-25 03:25:00,202.272,202.305,202.24,202.295,238899999.0
2005-04-25 03:30:00,202.281,202.353,202.252,202.318,261400001.0
2005-04-25 03:35:00,202.309,202.353,202.258,202.32,274300000.0
2005-04-25 03:40:00,202.282,202.396,202.267,202.385,233100000.0
2005-04-25 03:45:00,202.33,202.427,202.32,202.397,297100001.0
2005-04-25 03:50:00,202.338,202.397,202.283,202.313,243600001.0
2005-04-25 03:55:00,202.306,202.307,202.21,202.266,251600001.0
2005-04-25 04:00:00,202.267,202.373,202.26,202.311,269900001.0
2005-04-25 04:05:00,202.33,202.343,202.26,202.309,309300000.0
2005-04-25 04:10:00,202.325,202.348,202.26,202.328,298300001.0
2005-04-25 04:15:00,202.348,202.361,202.27,202.325,269799999.0
2005-04-25 04:20:00,202.303,202.51,202.303,202.415,304400000.0
2005-04-25 04:25:00,202.397,202.453,202.332,202.394,189600000.0
2005-04-25 04:30:00,202.429,202.51,202.368,202.486,222399999.0
2005-04-25 04:35:00,202.45,202.49,202.354,202.384,192900000.0
2005-04-25 04:40:00,202.353,202.455,202.334,202.394,321000002.0
2005-04-25 04:45:00,202.412,202.511,202.408,202.499,202599999.0
2005-04-25 04:50:00,202.489,202.498,202.407,202.463,248100000.0
2005-04-25 04:55:00,202.455,202.535,202.422,202.449,257600001.0
2005-04-25 05:00:00,202.438,202.486,202.377,202.418,273400003.0
2005-04-25 05:05:00,202.423,202.479,202.383,202.42,280899999.0
2005-04-25 05:10:00,202.392,202.428,202.32,202.333,270699999.0
2005-04-25 05:15:00,202.37,202.383,202.276,202.325,294100001.0
2005-04-25 05:20:00,202.335,202.395,202.278,202.331,270200000.0
2005-04-25 05:25:00,202.263,202.403,202.254,202.32,264900000.0
2005-04-25 05:30:00,202.338,202.431,202.325,202.395,320499999.0
2005-04-25 05:35:00,202.407,202.43,202.345,202.393,250500001.0
2005-04-25 05:40:00,202.383,202.465,202.373,202.454,204900000.0
2005-04-25 05:45:00,202.426,202.467,202.377,202.466,282899999.0
2005-04-25 05:50:00,202.435,202.51,202.38,202.469,311499998.0
2005-04-25 05:55:00,202.489,202.512,202.421,202.45,337300000.0
2005-04-25 06:00:00,202.455,202.508,202.413,202.471,356599998.0
2005-04-25 06:05:00,202.5,202.536,202.455,202.501,292900000.0
2005-04-25 06:10:00,202.517,202.536,202.402,202.453,309500004.0
2005-04-25 06:15:00,202.446,202.468,202.399,202.43,279500000.0
2005-04-25 06:20:00,202.44,202.511,202.394,202.502,253300000.0
2005-04-25 06:25:00,202.466,202.522,202.443,202.51,235900000.0
2005-04-25 06:30:00,202.506,202.597,202.474,202.573,300800001.0
2005-04-25 06:35:00,202.513,202.598,202.492,202.573,184600000.0
2005-04-25 06:40:00,202.552,202.616,202.46,202.57,238899999.0
2005-04-25 06:45:00,202.563,202.607,202.499,202.538,341100002.0
2005-04-25 06:50:00,202.529,202.577,202.48,202.494,252700001.0
2005-04-25 06:55:00,202.512,202.557,202.465,202.523,257600000.0
2005-04-25 07:00:00,202.524,202.537,202.464,202.509,337199996.0
2005-04-25 07:05:00,202.5,202.565,202.484,202.513,212200001.0
2005-04-25 07:10:00,202.533,202.6,202.522,202.591,273600001.0
2005-04-25 07:15:00,202.608,202.62,202.468,202.493,224900000.0
2005-04-25 07:20:00,202.509,202.513,202.439,202.458,210399999.0
2005-04-25 07:25:00,202.478,202.541,202.464,202.51,332600002.0
2005-04-25 07:30:00,202.53,202.53,202.44,202.485,297700000.0
2005-04-25 07:35:00,202.519,202.523,202.398,202.419,258900001.0
2005-04-25 07:40:00,202.472,202.486,202.406,202.417,235700001.0
2005-04-25 07:45:00,202.425,202.514,202.394,202.468,263799999.0
2005-04-25 07:50:00,202.482,202.512,202.413,202.502,329999999.0
2005-04-25 07:55:00,202.477,202.534,202.432,202.45,316700001.0
2005-04-25 08:00:00,202.482,202.519,202.413,202.423,278999998.0
2005-04-25 08:05:00,202.428,202.583,202.419,202.575,255500001.0
2005-04-25 08:10:00,202.559,202.565,202.436,202.448,293100000.0
2005-04-25 08:15:00,202.403,202.435,202.341,202.384,272100000.0
2005-04-25 08:20:00,202.369,202.539,202.356,202.539,247699998.0
2005-04-25 08:25:00,202.544,202.552,202.476,202.504,279500001.0
2005-04-25 08:30:00,202.555,202.596,202.485,202.586,251700000.0
2005-04-25 08:35:00,202.588,202.607,202.531,202.531,278300000.0
2005-04-25 08:40:00,202.556,202.627,202.533,202.578,248600000.0
2005-04-25 08:45:00,202.565,202.582,202.456,202.48,283199999.0
2005-04-25 08:50:00,202.465,202.489,202.409,202.46,263400001.0
2005-04-25 08:55:00,202.433,202.506,202.422,202.469,227299999.0
2005-04-25 09:00:00,202.458,202.484,202.418,202.435,246300000.0
2005-04-25 09:05:00,202.443,202.494,202.399,202.407,225900001.0
2005-04-25 09:10:00,202.431,202.489,202.42,202.47,303800000.0
2005-04-25 09:15:00,202.509,202.539,202.442,202.474,301299999.0
2005-04-25 09:20:00,202.471,202.554,202.455,202.472,331199999.0
2005-04-25 09:25:00,202.484,202.505,202.432,202.453,275700001.0
2005-04-25 09:30:00,202.435,202.444,202.26,202.322,345199999.0
2005-04-25 09:35:00,202.314,202.355,202.266,202.339,302799999.0
2005-04-25 09:40:00,202.306,202.39,202.291,202.32,267200000.0
2005-04-25 09:45:00,202.331,202.446,202.288,202.42,238700002.0
2005-04-25 09:50:00,202.393,202.425,202.232,202.285,294899999.0
2005-04-25 09:55:00,202.271,202.303,202.219,202.235,238200001.0
2005-04-25 10:00:00,202.223,202.304,202.207,202.271,217400001.0
2005-04-25 10:05:00,202.283,202.306,202.205,202.293,192300000.0
2005-04-25 10:10:00,202.29,202.348,202.241,202.243,293500001.0
2005-04-25 10:15:00,202.234,202.341,202.155,202.33,224199999.0
2005-04-25 10:20:00,202.322,202.424,202.301,202.372,251700001.0
2005-04-25 10:25:00,202.353,202.521,202.353,202.486,347200001.0
2005-04-25 10:30:00,202.486,202.53,202.393,202.482,261699999.0
2005-04-25 10:35:00,202.459,202.461,202.126,202.126,253000000.0
2005-04-25 10:40:00,202.13,202.182,202.1,202.11,339400001.0
2005-04-25 10:45:00,202.113,202.165,202.021,202.162,273000001.0
2005-04-25 10:50:00,202.148,202.315,202.13,202.297,291899999.0
2005-04-25 10:55:00,202.314,202.32,202.208,202.276,202900000.0
2005-04-25 11:00:00,202.29,202.314,202.197,202.29,237000000.0
2005-04-25 11:05:00,202.305,202.318,202.213,202.293,244899999.0
2005-04-25 11:10:00,202.301,202.357,202.237,202.293,269400000.0
2005-04-25 11:15:00,202.261,202.341,202.221,202.341,263700000.0
2005-04-25 11:20:00,202.355,202.373,202.221,202.221,331800001.0
2005-04-25 11:25:00,202.227,202.401,202.227,202.319,282300001.0
2005-04-25 11:30:00,202.297,202.352,202.264,202.264,300900001.0
2005-04-25 11:35:00,202.235,202.277,202.081,202.096,216200000.0
2005-04-25 11:40:00,202.119,202.129,201.958,201.982,290400001.0
2005-04-25 11:45:00,201.983,202.079,201.92,202.052,192099999.0
2005-04-25 11:50:00,202.044,202.123,202.009,202.065,278799999.0
2005-04-25 11:55:00,202.033,202.207,202.01,202.193,289800000.0
2005-04-25 12:00:00,202.222,202.228,202.121,202.123,212000001.0
2005-04-25 12:05:00,202.103,202.265,202.087,202.223,243200001.0
2005-04-25 12:10:00,202.221,202.252,202.168,202.233,267200001.0
2005-04-25 12:15:00,202.215,202.252,202.148,202.183,261099998.0
2005-04-25 12:20:00,202.182,202.281,202.15,202.258,270600002.0
2005-04-25 12:25:00,202.234,202.255,202.184,202.191,203900001.0
2005-04-25 12:30:00,202.197,202.295,202.197,202.26,252600002.0
2005-04-25 12:35:00,202.241,202.298,202.209,202.233,290799999.0
2005-04-25 12:40:00,202.218,202.326,202.201,202.279,293000001.0
2005-04-25 12:45:00,202.267,202.298,202.129,202.129,240700000.0
2005-04-25 12:50:00,202.144,202.165,202.052,202.101,264100000.0
2005-04-25 12:55:00,202.079,202.093,201.982,202.08,287100000.0
2005-04-25 13:00:00,202.079,202.11,201.992,202.022,273900002.0
2005-04-25 13:05:00,202.054,202.086,201.995,202.024,332699999.0
2005-04-25 13:10:00,202.051,202.076,201.978,201.988,214700000.0
2005-04-25 13:15:00,202.009,202.141,201.975,202.127,270499999.0
2005-04-25 13:20:00,202.147,202.166,202.058,202.091,314300000.0
2005-04-25 13:25:00,202.112,202.168,202.084,202.122,279700000.0
2005-04-25 13:30:00,202.101,202.134,202.068,202.087,243500001.0
2005-04-25 13:35:00,202.102,202.15,202.082,202.097,263199997.0
2005-04-25 13:40:00,202.088,202.155,202.086,202.126,300199997.0
2005-04-25 13:45:00,202.119,202.215,202.102,202.215,210200000.0
2005-04-25 13:50:00,202.212,202.341,202.184,202.234,214700000.0
2005-04-25 13:55:00,202.212,202.322,202.178,202.32,291300001.0
2005-04-25 14:00:00,202.3,202.412,202.238,202.405,206600000.0
2005-04-25 14:05:00,202.403,202.403,202.277,202.298,198600001.0
2005-04-25 14:10:00,202.258,202.343,202.228,202.27,266199999.0
2005-04-25 14:15:00,202.302,202.302,202.144,202.169,247300000.0
2005-04-25 14:20:00,202.165,202.233,202.083,202.083,275100002.0
2005-04-25 14:25:00,202.083,202.174,202.045,202.153,282400000.0
2005-04-25 14:30:00,202.197,202.21,202.066,202.08,294800002.0
2005-04-25 14:35:00,202.067,202.114,201.921,201.965,228600000.0
2005-04-25 14:40:00,201.969,202.003,201.935,201.989,226200001.0
2005-04-25 14:45:00,201.973,202.013,201.953,202.011,218100000.0
2005-04-25 14:50:00,202.015,202.043,201.916,201.948,280500001.0
2005-04-25 14:55:00,201.941,201.955,201.845,201.921,276900000.0
2005-04-25 15:00:00,201.906,201.946,201.841,201.911,214000000.0
2005-04-25 15:05:00,201.9,201.953,201.881,201.933,266900000.0
2005-04-25 15:10:00,201.925,201.943,201.848,201.926,257500000.0
2005-04-25 15:15:00,201.954,201.964,201.896,201.941,205899999.0
2005-04-25 15:20:00,201.932,202.037,201.915,202.021,188600000.0
2005-04-25 15:25:00,202.023,202.076,202.0,202.023,244699999.0
2005-04-25 15:30:00,202.027,202.123,202.001,202.113,333499999.0
2005-04-25 15:35:00,202.108,202.108,201.946,201.946,241699999.0
2005-04-25 15:40:00,201.931,201.978,201.886,201.953,245100001.0
2005-04-25 15:45:00,201.916,201.939,201.79,201.89,207500000.0
2005-04-25 15:50:00,201.873,202.12,201.851,202.08,307300000.0
2005-04-25 15:55:00,202.062,202.135,202.039,202.111,256599999.0
2005-04-25 16:00:00,202.093,202.097,201.816,201.816,252700000.0
2005-04-25 16:05:00,201.808,201.879,201.779,201.795,276800000.0
2005-04-25 16:10:00,201.762,201.814,201.688,201.765,225799997.0
2005-04-25 16:15:00,201.759,201.88,201.747,201.857,248799999.0
2005-04-25 16:20:00,201.837,201.924,201.833,201.893,222000000.0
2005-04-25 16:25:00,201.876,201.884,201.803,201.841,275600000.0
2005-04-25 16:30:00,201.845,201.928,201.832,201.928,322599998.0
2005-04-25 16:35:00,201.891,201.946,201.823,201.946,278700000.0
2005-04-25 16:40:00,201.95,201.989,201.883,201.921,345100001.0
2005-04-25 16:45:00,201.91,201.961,201.898,201.92,318100002.0
2005-04-25 16:50:00,201.921,202.036,201.852,201.871,266000004.0
2005-04-25 16:55:00,201.861,201.906,201.786,201.871,257100000.0
2005-04-25 17:00:00,201.84,201.905,201.788,201.893,266699998.0
2005-04-25 17:05:00,201.917,202.196,201.89,202.147,253100000.0
2005-04-25 17:10:00,202.172,202.203,202.067,202.067,350900001.0
2005-04-25 17:15:00,202.062,202.14,202.037,202.127,287500000.0
2005-04-25 17:20:00,202.125,202.156,202.078,202.133,316999998.0
2005-04-25 17:25:00,202.143,202.158,202.021,202.051,226500000.0
2005-04-25 17:30:00,202.019,202.06,201.94,201.976,169100000.0
2005-04-25 17:35:00,201.916,202.016,201.916,202.001,265700001.0
2005-04-25 17:40:00,201.977,201.991,201.9,201.967,279900001.0
2005-04-25 17:45:00,202.008,202.053,201.962,202.009,234500001.0
2005-04-25 17:50:00,201.99,202.039,201.946,201.97,247900000.0
2005-04-25 17:55:00,201.934,202.013,201.923,201.975,237300002.0
2005-04-25 18:00:00,202.002,202.04,201.943,201.97,2591500003.0
2005-04-25 18:05:00,201.982,201.996,201.866,201.932,3326300003.0
2005-04-25 18:10:00,201.927,201.958,201.859,201.937,2236400000.0
2005-04-25 18:15:00,201.948,201.99,201.841,201.92,2681900010.0
2005-04-25 18:20:00,201.906,201.99,201.895,201.941,3112499997.0
2005-04-25 18:25:00,201.928,201.959,201.868,201.935,2010099997.0
2005-04-25 18:30:00,201.949,202.057,201.917,202.047,2129999997.0
2005-04-25 18:35:00,202.036,202.037,201.826,201.834,1152299995.0
2005-04-25 18:40:00,201.82,201.879,201.787,201.828,1227599999.0
2005-04-25 18:45:00,201.843,201.927,201.812,201.891,852700001.0
2005-04-25 18:50:00,201.899,201.901,201.816,201.834,1107699999.0
2005-04-25 18:55:00,201.835,201.858,201.77,201.835,1158600001.0
2005-04-25 19:00:00,201.803,201.874,201.713,201.869,913600002.0
2005-04-25 19:05:00,201.883,201.91,201.829,201.866,1490500000.0
2005-04-25 19:10:00,201.87,201.935,201.776,201.867,792400002.0
2005-04-25 19:15:00,201.875,201.911,201.847,201.87,834000001.0
2005-04-25 19:20:00,201.882,201.94,201.841,201.908,1006900001.0
2005-04-25 19:25:00,201.901,201.944,201.83,201.885,1098900000.0
2005-04-25 19:30:00,201.873,201.95,201.853,201.867,1174200000.0
2005-04-25 19:35:00,201.864,201.921,201.843,201.89,1041099999.0
2005-04-25 19:40:00,201.891,201.943,201.834,201.905,1083799998.0
2005-04-25 19:45:00,201.93,202.0,201.893,201.961,666200001.0
2005-04-25 19:50:00,201.912,201.991,201.878,201.929,636199999.0
2005-04-25 19:55:00,201.95,201.961,201.907,201.93,803400001.0
2005-04-25 20:00:00,201.936,201.948,201.837,201.837,651099998.0
2005-04-25 20:05:00,201.897,201.943,201.835,201.868,847599996.0
2005-04-25 20:10:00,201.856,201.907,201.799,201.87,1138800001.0
2005-04-25 20:15:00,201.871,201.898,201.775,201.825,883399999.0
2005-04-25 20:20:00,201.852,201.862,201.772,201.826,1027500001.0
2005-04-25 20:25:00,201.843,201.887,201.774,201.82,1783299999.0
2005-04-25 20:30:00,201.83,201.859,201.761,201.789,1647600000.0
2005-04-25 20:35:00,201.792,201.875,201.749,201.835,774099998.0
2005-04-25 20:40:00,201.844,201.87,201.8,201.853,1490399996.0
2005-04-25 20:45:00,201.865,201.889,201.772,201.84,1147900000.0
2005-04-25 20:50:00,201.826,201.873,201.763,201.826,1051499994.0
2005-04-25 20:55:00,201.841,201.855,201.732,201.748,1829599998.0
2005-04-25 21:00:00,201.763,201.774,201.625,201.718,1371600008.0
2005-04-25 21:05:00,201.722,201.804,201.685,201.741,832700002.0
2005-04-25 21:10:00,201.748,201.888,201.72,201.852,785500001.0
2005-04-25 21:15:00,201.869,201.901,201.81,201.883,1101099999.0
2005-04-25 21:20:00,201.88,201.904,201.811,201.848,1163000003.0
2005-04-25 21:25:00,201.838,201.877,201.771,201.835,802400000.0
2005-04-25 21:30:00,201.83,201.904,201.819,201.855,517400001.0
2005-04-25 21:35:00,201.842,201.885,201.804,201.823,272199999.0
2005-04-25 21:40:00,201.894,201.914,201.847,201.889,510600000.0
2005-04-25 21:45:00,201.862,201.96,201.858,201.91,472800002.0
2005-04-25 21:50:00,201.932,201.932,201.82,201.925,349999999.0
2005-04-25 21:55:00,201.908,201.917,201.805,201.805,404000002.0
2005-04-25 22:00:00,201.798,201.882,201.778,201.862,906500006.0
2005-04-25 22:05:00,201.894,201.928,201.849,201.917,312200001.0
2005-04-25 22:10:00,201.924,201.95,201.872,201.872,289800001.0
2005-04-25 22:15:00,201.903,201.991,201.882,201.943,680499998.0
2005-04-25 22:20:00,201.94,201.961,201.89,201.922,307600000.0
2005-04-25 22:25:00,201.937,201.967,201.876,201.888,494500001.0
2005-04-25 22:30:00,201.901,201.997,201.885,201.977,712800000.0
2005-04-25 22:35:00,201.983,202.045,201.966,201.989,291300000.0
2005-04-25 22:40:00,201.997,202.028,201.932,201.956,547299999.0
2005-04-25 22:45:00,201.964,201.997,201.887,201.91,390000001.0
2005-04-25 22:50:00,201.893,201.94,201.844,201.858,437500003.0
2005-04-25 22:55:00,201.853,201.934,201.823,201.905,282500000.0
2005-04-25 23:00:00,201.873,201.946,201.793,201.832,229600000.0
2005-04-25 23:05:00,201.837,201.881,201.799,201.858,261600000.0
2005-04-25 23:10:00,201.848,201.94,201.829,201.913,254399999.0
2005-04-25 23:15:00,201.87,201.997,201.831,201.925,270000000.0
2005-04-25 23:20:00,201.971,202.011,201.916,201.996,293100002.0
2005-04-25 23:25:00,201.975,201.99,201.898,201.943,253999999.0
2005-04-25 23:30:00,201.953,201.973,201.92,201.958,209199999.0
2005-04-25 23:35:00,201.92,202.0,201.907,201.968,276800001.0
2005-04-25 23:40:00,201.993,202.093,201.967,202.027,286700002.0
2005-04-25 23:45:00,202.032,202.118,202.014,202.115,268700000.0
2005-04-25 23:50:00,202.084,202.108,202.016,202.08,267599999.0
2005-04-25 23:55:00,202.107,202.126,202.034,202.117,217000000.0
2005-04-26 00:00:00,202.095,202.101,202.041,202.09,251400000.0
2005-04-26 00:05:00,202.073,202.1,202.019,202.065,230900000.0
2005-04-26 00:10:00,202.094,202.104,201.944,201.973,357400001.0
2005-04-26 00:15:00,201.985,202.055,201.981,202.047,278199999.0
2005-04-26 00:20:00,202.021,202.095,201.997,202.048,245700000.0
2005-04-26 00:25:00,202.107,202.125,202.042,202.082,314100003.0
2005-04-26 00:30:00,202.111,202.124,202.004,202.016,247000001.0
2005-04-26 00:35:00,202.023,202.133,201.991,202.033,251599999.0
2005-04-26 00:40:00,202.048,202.048,201.956,202.022,247500000.0
2005-04-26 00:45:00,201.956,202.04,201.922,202.015,201600000.0
2005-04-26 00:50:00,202.023,202.024,201.955,201.998,238800002.0
2005-04-26 00:55:00,202.005,202.079,201.988,202.054,293600002.0
2005-04-26 01:00:00,202.046,202.078,202.016,202.051,208600000.0
2005-04-26 01:05:00,202.077,202.105,202.015,202.088,228099997.0
2005-04-26 01:10:00,202.033,202.108,202.01,202.061,230800000.0
2005-04-26 01:15:00,202.043,202.083,202.023,202.047,267600001.0
2005-04-26 01:20:00,202.049,202.054,201.956,201.956,223100000.0
2005-04-26 01:25:00,201.963,202.047,201.963,202.047,289700000.0
2005-04-26 01:30:00,202.047,202.048,201.937,201.937,228200001.0
2005-04-26 01:35:00,201.892,201.955,201.852,201.889,250500002.0
2005-04-26 01:40:00,201.885,202.002,201.839,201.981,266200000.0
2005-04-26 01:45:00,201.931,202.074,201.922,202.074,285900002.0
2005-04-26 01:50:00,202.067,202.09,202.015,202.041,211700000.0
2005-04-26 01:55:00,202.054,202.062,201.921,201.97,281899998.0
2005-04-26 02:00:00,202.005,202.032,201.874,201.904,269500003.0
2005-04-26 02:05:00,201.913,201.984,201.913,201.959,266400000.0
2005-04-26 02:10:00,201.956,202.047,201.956,202.026,337199999.0
2005-04-26 02:15:00,202.021,202.058,201.984,202.003,275000000.0
2005-04-26 02:20:00,202.012,202.048,201.995,202.043,298000001.0
2005-04-26 02:25:00,202.046,202.085,201.997,202.057,198600000.0
2005-04-26 02:30:00,202.046,202.141,202.029,202.1,244700001.0
2005-04-26 02:35:00,202.098,202.098,201.989,202.062,267800000.0
2005-04-26 02:40:00,202.048,202.056,201.976,202.03,255900000.0
2005-04-26 02:45:00,202.063,202.063,201.953,201.99,265199999.0
2005-04-26 02:50:00,202.003,202.056,201.855,201.87,302599998.0
2005-04-26 02:55:00,201.891,202.001,201.877,201.899,267900000.0
2005-04-26 03:00:00,201.868,201.942,201.818,201.93,262300001.0
2005-04-26 03:05:00,201.893,201.965,201.874,201.943,243900003.0
2005-04-26 03:10:00,201.914,201.993,201.9,201.931,197400000.0
2005-04-26 03:15:00,201.92,201.993,201.896,201.985,269500000.0
2005-04-26 03:20:00,201.963,202.017,201.902,201.935,366200001.0
2005-04-26 03:25:00,201.949,202.014,201.926,201.971,227900001.0
2005-04-26 03:30:00,201.95,201.982,201.885,201.95,234199999.0
2005-04-26 03:35:00,201.938,201.987,201.898,201.98,247899996.0
2005-04-26 03:40:00,201.962,202.017,201.935,202.01,252100001.0
2005-04-26 03:45:00,202.016,202.055,201.975,202.055,240499999.0
2005-04-26 03:50:00,202.071,202.095,202.026,202.031,240600000.0
2005-04-26 03:55:00,202.068,202.155,202.066,202.141,358700000.0
2005-04-26 04:00:00,202.11,202.143,202.072,202.115,232000000.0
2005-04-26 04:05:00,202.111,202.203,202.101,202.151,294899999.0
2005-04-26 04:10:00,202.202,202.21,202.09,202.131,253400000.0
2005-04-26 04:15:00,202.155,202.196,202.083,202.16,220699999.0
2005-04-26 04:20:00,202.14,202.203,202.102,202.194,191600000.0
2005-04-26 04:25:00,202.219,202.253,202.133,202.136,188500000.0
2005-04-26 04:30:00,202.154,202.184,202.108,202.153,181600000.0
2005-04-26 04:35:00,202.113,202.176,202.091,202.176,162300001.0
2005-04-26 04:40:00,202.161,202.193,202.104,202.146,310200001.0
2005-04-26 04:45:00,202.136,202.188,202.11,202.166,269200004.0
2005-04-26 04:50:00,202.099,202.152,202.074,202.108,300299998.0
2005-04-26 04:55:00,202.096,202.141,202.033,202.112,260900001.0
2005-04-26 05:00:00,202.097,202.122,202.061,202.087,250700000.0
2005-04-26 05:05:00,202.129,202.205,202.103,202.205,180899999.0
2005-04-26 05:10:00,202.198,202.198,202.095,202.136,270500000.0
2005-04-26 05:15:00,202.202,202.202,202.087,202.159,208600000.0
2005-04-26 05:20:00,202.157,202.189,202.108,202.161,305100002.0
2005-04-26 05:25:00,202.151,202.205,202.124,202.168,220699999.0
2005-04-26 05:30:00,202.18,202.195,202.115,202.195,350800003.0
2005-04-26 05:35:00,202.224,202.25,202.188,202.241,249300001.0
2005-04-26 05:40:00,202.226,202.277,202.182,202.193,208400000.0
2005-04-26 05:45:00,202.272,202.295,202.225,202.258,218700001.0
2005-04-26 05:50:00,202.256,202.281,202.203,202.215,254300001.0
2005-04-26 05:55:00,202.228,202.318,202.208,202.286,345100001.0
2005-04-26 06:00:00,202.284,202.332,202.186,202.332,256500002.0
2005-04-26 06:05:00,202.324,202.362,202.297,202.341,233500000.0
2005-04-26 06:10:00,202.325,202.36,202.242,202.32,232000000.0
2005-04-26 06:15:00,202.355,202.366,202.287,202.302,254300000.0
2005-04-26 06:20:00,202.294,202.347,202.22,202.268,354000002.0
2005-04-26 06:25:00,202.263,202.293,202.2,202.253,334299998.0
2005-04-26 06:30:00,202.277,202.284,202.2,202.257,236500002.0
2005-04-26 06:35:00,202.225,202.255,202.184,202.227,253600003.0
2005-04-26 06:40:00,202.256,202.263,202.157,202.163,239999999.0
2005-04-26 06:45:00,202.161,202.242,202.127,202.194,262700000.0
2005-04-26 06:50:00,202.235,202.276,202.187,202.254,203600000.0
2005-04-26 06:55:00,202.22,202.272,202.194,202.263,270499999.0
2005-04-26 07:00:00,202.253,202.291,202.212,202.258,196900000.0
2005-04-26 07:05:00,202.269,202.319,202.238,202.29,232700000.0
2005-04-26 07:10:00,202.3,202.32,202.26,202.283,259000001.0
2005-04-26 07:15:00,202.29,202.334,202.268,202.297,220799999.0
2005-04-26 07:20:00,202.271,202.328,202.248,202.286,176500000.0
2005-04-26 07:25:00,202.272,202.298,202.21,202.298,345500002.0
2005-04-26 07:30:00,202.264,202.297,202.243,202.267,279700000.0
2005-04-26 07:35:00,202.269,202.299,202.208,202.285,284699998.0
2005-04-26 07:40:00,202.304,202.33,202.257,202.289,272200001.0
2005-04-26 07:45:00,202.286,202.318,202.232,202.265,232400000.0
2005-04-26 07:50:00,202.284,202.304,202.163,202.236,382000002.0
2005-04-26 07:55:00,202.197,202.254,202.145,202.245,287100000.0
2005-04-26 08:00:00,202.24,202.254,202.138,202.151,250199999.0
2005-04-26 08:05:00,202.182,202.196,202.132,202.175,230100002.0
2005-04-26 08:10:00,202.163,202.278,202.125,202.27,226200000.0
2005-04-26 08:15:00,202.262,202.284,202.188,202.28,210900001.0
2005-04-26 08:20:00,202.294,202.325,202.223,202.264,285500000.0
2005-04-26 08:25:00,202.246,202.358,202.246,202.35,314600001.0
2005-04-26 08:30:00,202.34,202.351,202.216,202.29,339100000.0
2005-04-26 08:35:00,202.259,202.365,202.254,202.313,292500001.0
2005-04-26 08:40:00,202.312,202.312,202.089,202.124,266100000.0
2005-04-26 08:45:00,202.09,202.225,202.069,202.183,233300000.0
2005-04-26 08:50:00,202.201,202.278,202.178,202.194,185300000.0
2005-04-26 08:55:00,202.183,202.185,202.103,202.127,301700002.0
2005-04-26 09:00:00,202.099,202.137,202.072,202.131,289200001.0
2005-04-26 09:05:00,202.142,202.15,202.043,202.043,220399999.0
2005-04-26 09:10:00,202.042,202.1,202.008,202.093,258099999.0
2005-04-26 09:15:00,202.119,202.153,202.043,202.148,282299999.0
2005-04-26 09:20:00,202.157,202.206,202.09,202.169,302499999.0
2005-04-26 09:25:00,202.126,202.154,202.084,202.142,310100000.0
2005-04-26 09:30:00,202.126,202.185,202.117,202.136,205600000.0
2005-04-26 09:35:00,202.142,202.167,202.06,202.065,234700001.0
2005-04-26 09:40:00,202.077,202.084,201.946,201.975,252499999.0
2005-04-26 09:45:00,201.956,201.97,201.895,201.919,203899999.0
2005-04-26 09:50:00,201.924,201.958,201.854,201.893,413600001.0
2005-04-26 09:55:00,201.896,201.908,201.709,201.718,226100000.0
2005-04-26 10:00:00,201.718,201.8,201.689,201.709,314300000.0
2005-04-26 10:05:00,201.746,201.831,201.707,201.802,220999999.0
2005-04-26 10:10:00,201.82,201.865,201.801,201.85,262800000.0
2005-04-26 10:15:00,201.813,201.88,201.808,201.823,267100000.0
2005-04-26 10:20:00,201.83,201.871,201.778,201.829,258700001.0
2005-04-26 10:25:00,201.819,201.833,201.748,201.753,256500000.0
2005-04-26 10:30:00,201.772,201.829,201.749,201.822,298700003.0
2005-04-26 10:35:00,201.829,201.851,201.79,201.846,329600002.0
2005-04-26 10:40:00,201.818,201.827,201.712,201.773,210800001.0
2005-04-26 10:45:00,201.771,201.824,201.734,201.796,271799999.0
2005-04-26 10:50:00,201.822,201.825,201.755,201.771,243299999.0
2005-04-26 10:55:00,201.77,201.831,201.752,201.787,283800000.0
2005-04-26 11:00:00,201.802,201.859,201.782,201.836,238099999.0
2005-04-26 11:05:00,201.864,202.002,201.864,201.962,212500001.0
2005-04-26 11:10:00,201.973,202.042,201.96,202.02,227800000.0
2005-04-26 11:15:00,202.024,202.039,201.959,202.019,294000000.0
2005-04-26 11:20:00,202.013,202.033,201.963,202.021,313400002.0
2005-04-26 11:25:00,202.012,202.046,201.926,201.953,313400001.0
2005-04-26 11:30:00,201.947,202.002,201.923,201.962,287800002.0
2005-04-26 11:35:00,201.954,202.005,201.932,201.957,281500001.0
2005-04-26 11:40:00,201.939,201.975,201.893,201.921,316300001.0
2005-04-26 11:45:00,201.929,201.947,201.877,201.88,238599999.0
2005-04-26 11:50:00,201.876,201.962,201.865,201.926,273699999.0
2005-04-26 11:55:00,201.91,201.937,201.866,201.903,260700001.0
2005-04-26 12:00:00,201.865,201.897,201.806,201.863,251800001.0
2005-04-26 12:05:00,201.874,201.91,201.824,201.872,234200001.0
2005-04-26 12:10:00,201.873,201.873,201.77,201.793,274199996.0
2005-04-26 12:15:00,201.803,201.822,201.703,201.731,271299999.0
2005-04-26 12:20:00,201.735,201.81,201.7,201.788,270500000.0
2005-04-26 12:25:00,201.783,201.917,201.775,201.911,208299999.0
2005-04-26 12:30:00,201.867,201.914,201.832,201.907,264000001.0
2005-04-26 12:35:00,201.896,201.938,201.864,201.933,289500000.0
2005-04-26 12:40:00,201.935,201.964,201.902,201.919,285899999.0
2005-04-26 12:45:00,201.92,201.929,201.756,201.766,174600000.0
2005-04-26 12:50:00,201.764,201.832,201.75,201.829,285200001.0
2005-04-26 12:55:00,201.796,201.811,201.72,201.805,269300000.0
2005-04-26 13:00:00,201.82,201.837,201.725,201.747,357100001.0
2005-04-26 13:05:00,201.75,201.784,201.588,201.656,338500001.0
2005-04-26 13:10:00,201.653,201.664,201.597,201.648,322500001.0
2005-04-26 13:15:00,201.647,201.67,201.594,201.631,324100001.0
2005-04-26 13:20:00,201.655,201.714,201.563,201.697,227600000.0
2005-04-26 13:25:00,201.721,201.789,201.674,201.755,267900000.0
2005-04-26 13:30:00,201.765,201.817,201.734,201.804,382600000.0
2005-04-26 13:35:00,201.798,201.875,201.787,201.872,297399999.0
2005-04-26 13:40:00,201.887,201.989,201.849,201.971,245500000.0
2005-04-26 13:45:00,201.967,202.0,201.937,201.989,285100000.0
2005-04-26 13:50:00,201.996,202.017,201.916,201.97,321000000.0
2005-04-26 13:55:00,201.954,201.963,201.883,201.914,233800000.0
2005-04-26 14:00:00,201.895,201.918,201.846,201.903,203699999.0
2005-04-26 14:05:00,201.906,201.923,201.834,201.905,281400004.0
2005-04-26 14:10:00,201.891,201.904,201.803,201.881,263500002.0
2005-04-26 14:15:00,201.884,201.884,201.761,201.787,208200002.0
2005-04-26 14:20:00,201.81,201.849,201.755,201.826,246400001.0
2005-04-26 14:25:00,201.857,201.944,201.849,201.94,255599999.0
2005-04-26 14:30:00,201.939,201.979,201.909,201.964,285200000.0
2005-04-26 14:35:00,201.992,202.022,201.932,201.962,322900003.0
2005-04-26 14:40:00,201.962,201.976,201.912,201.964,209300000.0
2005-04-26 14:45:00,201.949,202.01,201.931,201.955,228400001.0
2005-04-26 14:50:00,201.965,201.965,201.879,201.92,227500000.0
2005-04-26 14:55:00,201.944,201.946,201.872,201.887,274499999.0
2005-04-26 15:00:00,201.878,201.891,201.814,201.854,230400000.0
2005-04-26 15:05:00,201.833,201.894,201.792,201.809,209000000.0
2005-04-26 15:10:00,201.785,201.88,201.78,201.836,269399999.0
2005-04-26 15:15:00,201.849,201.928,201.801,201.91,226199998.0
2005-04-26 15:20:00,201.909,201.957,201.894,201.945,322000000.0
2005-04-26 15:25:00,201.965,202.05,201.953,202.048,237700001.0
2005-04-26 15:30:00,202.038,202.063,201.961,201.977,272300000.0
2005-04-26 15:35:00,201.978,202.07,201.957,201.995,278399998.0
2005-04-26 15:40:00,202.0,202.027,201.949,201.985,276900000.0
2005-04-26 15:45:00,201.986,202.14,201.969,202.092,299199998.0
2005-04-26 15:50:00,202.092,202.111,202.015,202.015,236300000.0
2005-04-26 15:55:00,202.023,202.061,201.951,201.952,226999999.0
2005-04-26 16:00:00,201.927,202.081,201.835,202.066,287399998.0
2005-04-26 16:05:00,202.067,202.084,201.858,201.887,183500001.0
2005-04-26 16:10:00,201.855,201.875,201.8,201.825,227399999.0
2005-04-26 16:15:00,201.842,201.884,201.771,201.874,173600000.0
2005-04-26 16:20:00,201.872,201.902,201.822,201.831,307000002.0
2005-04-26 16:25:00,201.816,201.87,201.761,201.789,246699999.0
2005-04-26 16:30:00,201.788,201.848,201.761,201.846,302600000.0
2005-04-26 16:35:00,201.839,201.884,201.795,201.828,276700002.0
2005-04-26 16:40:00,201.826,201.899,201.808,201.899,283100002.0
2005-04-26 16:45:00,201.889,201.97,201.878,201.953,270400000.0
2005-04-26 16:50:00,201.951,201.967,201.794,201.814,263600001.0
2005-04-26 16:55:00,201.797,201.849,201.786,201.848,268500000.0
2005-04-26 17:00:00,201.846,201.885,201.813,201.856,296499996.0
2005-04-26 17:05:00,201.856,201.926,201.803,201.879,296400000.0
2005-04-26 17:10:00,201.897,201.926,201.815,201.833,196200002.0
2005-04-26 17:15:00,201.841,201.856,201.76,201.807,234000002.0
2005-04-26 17:20:00,201.826,201.86,201.772,201.82,290899999.0
2005-04-26 17:25:00,201.821,201.833,201.73,201.77,239600000.0
2005-04-26 17:30:00,201.733,201.789,201.689,201.775,257900004.0
2005-04-26 17:35:00,201.778,201.86,201.762,201.791,292700001.0
2005-04-26 17:40:00,201.831,201.876,201.813,201.867,260699999.0
2005-04-26 17:45:00,201.875,201.924,201.82,201.85,339200002.0
2005-04-26 17:50:00,201.874,201.893,201.81,201.827,224500001.0
2005-04-26 17:55:00,201.811,201.865,201.769,201.835,255400001.0
2005-04-26 18:00:00,201.836,201.861,201.77,201.824,2480399996.0
2005-04-26 18:05:00,201.829,201.849,201.758,201.795,3051899993.0
2005-04-26 18:10:00,201.806,201.89,201.802,201.858,2280600005.0
2005-04-26 18:15:00,201.868,201.88,201.683,201.787,2616800004.0
2005-04-26 18:20:00,201.798,201.848,201.75,201.783,2808800002.0
2005-04-26 18:25:00,201.812,201.849,201.751,201.767,2068900001.0
2005-04-26 18:30:00,201.764,201.824,201.68,201.795,2016499992.0
2005-04-26 18:35:00,201.782,201.838,201.759,201.832,1197499990.0
2005-04-26 18:40:00,201.843,201.887,201.823,201.862,1340199999.0
2005-04-26 18:45:00,201.864,201.958,201.854,201.955,811599999.0
2005-04-26 18:50:00,201.936,201.963,201.88,201.919,1296700001.0
2005-04-26 18:55:00,201.92,201.969,201.888,201.925,965199999.0
2005-04-26 19:00:00,201.9,201.961,201.88,201.948,792500002.0
2005-04-26 19:05:00,201.938,201.981,201.873,201.94,1405999997.0
2005-04-26 19:10:00,201.941,201.983,201.914,201.931,758000003.0
2005-04-26 19:15:00,201.94,201.971,201.878,201.933,898199999.0
2005-04-26 19:20:00,201.932,201.988,201.865,201.945,940300002.0
2005-04-26 19:25:00,201.94,201.994,201.891,201.981,1411100002.0
2005-04-26 19:30:00,201.965,202.026,201.94,202.01,1132799999.0
2005-04-26 19:35:00,201.999,202.049,201.987,202.027,1155400005.0
2005-04-26 19:40:00,202.015,202.109,201.949,202.04,1250500000.0
2005-04-26 19:45:00,202.056,202.105,201.981,202.033,681199999.0
2005-04-26 19:50:00,202.023,202.104,201.981,202.006,688899998.0
2005-04-26 19:55:00,202.02,202.042,201.953,201.99,805400001.0
2005-04-26 20:00:00,201.987,202.02,201.919,201.957,629800003.0
2005-04-26 20:05:00,201.96,201.997,201.89,201.933,811099998.0
2005-04-26 20:10:00,201.945,201.989,201.883,201.954,1168299998.0
2005-04-26 20:15:00,201.978,201.978,201.907,201.945,796900003.0
2005-04-26 20:20:00,201.93,202.028,201.903,201.973,962900000.0
2005-04-26 20:25:00,201.969,202.006,201.911,201.973,1610600003.0
2005-04-26 20:30:00,201.954,201.998,201.908,201.942,1729700000.0
2005-04-26 20:35:00,201.926,201.952,201.858,201.933,816400001.0
2005-04-26 20:40:00,201.926,201.935,201.791,201.859,1403100002.0
2005-04-26 20:45:00,201.87,201.886,201.774,201.839,1115299999.0
2005-04-26 20:50:00,201.837,201.938,201.822,201.898,1029600001.0
2005-04-26 20:55:00,201.887,201.924,201.857,201.899,1800999998.0
2005-04-26 21:00:00,201.911,201.943,201.827,201.873,1583700001.0
2005-04-26 21:05:00,201.87,201.912,201.839,201.873,724999997.0
2005-04-26 21:10:00,201.872,201.91,201.819,201.884,720899999.0
2005-04-26 21:15:00,201.893,201.893,201.805,201.871,1124400001.0
2005-04-26 21:20:00,201.892,201.912,201.832,201.845,1051500003.0
2005-04-26 21:25:00,201.858,201.947,201.836,201.93,871499999.0
2005-04-26 21:30:00,201.907,201.948,201.867,201.908,534300001.0
2005-04-26 21:35:00,201.906,201.971,201.886,201.928,310900002.0
2005-04-26 21:40:00,201.948,201.96,201.869,201.883,608000004.0
2005-04-26 21:45:00,201.915,201.923,201.852,201.897,390200002.0
2005-04-26 21:50:00,201.858,201.946,201.854,201.93,309800001.0
2005-04-26 21:55:00,201.952,201.958,201.882,201.906,490100001.0
2005-04-26 22:00:00,201.889,201.955,201.887,201.954,902999996.0
2005-04-26 22:05:00,201.876,202.039,201.876,201.976,322299999.0
2005-04-26 22:10:00,201.974,202.018,201.948,201.98,342000000.0
2005-04-26 22:15:00,202.025,202.041,201.951,202.04,583800001.0
2005-04-26 22:20:00,202.037,202.043,201.966,202.027,377199999.0
2005-04-26 22:25:00,201.988,202.037,201.921,201.952,604700002.0
2005-04-26 22:30:00,201.945,202.004,201.937,201.975,612500002.0
2005-04-26 22:35:00,201.932,201.999,201.848,201.955,325400001.0
2005-04-26 22:40:00,201.989,202.035,201.906,202.005,340099999.0
2005-04-26 22:45:00,202.009,202.022,201.912,202.01,385599998.0
2005-04-26 22:50:00,202.01,202.027,201.965,201.999,441900001.0
2005-04-26 22:55:00,201.986,202.028,201.937,201.997,343100001.0
2005-04-26 23:00:00,201.955,202.008,201.848,201.873,274900000.0
2005-04-26 23:05:00,201.983,202.09,201.923,201.983,184599999.0
2005-04-26 23:10:00,202.026,202.153,202.0,202.121,313700000.0
2005-04-26 23:15:00,202.133,202.199,202.08,202.199,238700000.0
2005-04-26 23:20:00,202.165,202.25,202.096,202.232,265599999.0
2005-04-26 23:25:00,202.14,202.305,202.106,202.295,280799999.0
2005-04-26 23:30:00,202.307,202.325,202.189,202.295,308200002.0
2005-04-26 23:35:00,202.25,202.288,202.121,202.16,211600001.0
2005-04-26 23:40:00,202.17,202.191,202.031,202.079,248400000.0
2005-04-26 23:45:00,202.074,202.09,201.935,201.987,247300000.0
2005-04-26 23:50:00,202.075,202.114,201.946,201.946,285000001.0
2005-04-26 23:55:00,202.01,202.087,201.946,202.05,206900000.0
2005-04-27 00:00:00,202.082,202.092,201.956,201.996,264200002.0
2005-04-27 00:05:00,202.027,202.078,201.963,202.011,255799999.0
2005-04-27 00:10:00,201.995,202.086,201.981,202.008,310299999.0
2005-04-27 00:15:00,202.055,202.099,201.923,202.081,276699999.0
2005-04-27 00:20:00,202.021,202.061,201.938,201.971,212700001.0
2005-04-27 00:25:00,202.077,202.077,201.928,201.953,284599998.0
2005-04-27 00:30:00,202.019,202.073,201.907,202.014,203200000.0
2005-04-27 00:35:00,202.007,202.129,201.965,202.123,241800000.0
2005-04-27 00:40:00,202.094,202.094,201.973,202.003,218100000.0
2005-04-27 00:45:00,202.033,202.089,201.98,201.994,226100001.0
2005-04-27 00:50:00,202.035,202.155,202.033,202.098,207899999.0
2005-04-27 00:55:00,202.105,202.157,202.025,202.069,301000004.0
2005-04-27 01:00:00,202.134,202.178,202.061,202.125,244199999.0
2005-04-27 01:05:00,202.149,202.188,202.083,202.097,251600002.0
2005-04-27 01:10:00,202.14,202.18,202.033,202.037,216900000.0
2005-04-27 01:15:00,202.073,202.218,202.038,202.11,235500001.0
2005-04-27 01:20:00,202.135,202.222,202.054,202.067,304100000.0
2005-04-27 01:25:00,202.065,202.23,202.043,202.227,218300001.0
2005-04-27 01:30:00,202.172,202.284,202.121,202.256,206400001.0
2005-04-27 01:35:00,202.154,202.246,202.154,202.182,280800000.0
2005-04-27 01:40:00,202.157,202.271,202.149,202.188,340900002.0
2005-04-27 01:45:00,202.175,202.274,202.096,202.136,278800001.0
2005-04-27 01:50:00,202.122,202.22,202.116,202.147,307100001.0
2005-04-27 01:55:00,202.122,202.277,202.063,202.07,165000000.0
2005-04-27 02:00:00,202.14,202.147,202.001,202.12,276299999.0
2005-04-27 02:05:00,202.055,202.14,201.95,202.002,338100002.0
2005-04-27 02:10:00,202.017,202.073,201.992,202.009,347400001.0
2005-04-27 02:15:00,202.06,202.138,202.029,202.068,233900000.0
2005-04-27 02:20:00,202.058,202.13,201.966,202.02,233900003.0
2005-04-27 02:25:00,202.028,202.164,202.013,202.137,275600000.0
2005-04-27 02:30:00,202.095,202.2,202.018,202.052,334300002.0
2005-04-27 02:35:00,202.069,202.237,202.048,202.079,300500000.0
2005-04-27 02:40:00,202.071,202.161,202.044,202.123,263099998.0
2005-04-27 02:45:00,202.138,202.341,202.108,202.129,269400002.0
2005-04-27 02:50:00,202.125,202.22,202.081,202.14,270400001.0
2005-04-27 02:55:00,202.145,202.318,202.112,202.248,340300001.0
2005-04-27 03:00:00,202.287,202.37,202.158,202.194,246299999.0
2005-04-27 03:05:00,202.181,202.298,202.173,202.207,297800001.0
2005-04-27 03:10:00,202.208,202.268,202.178,202.178,199800000.0
2005-04-27 03:15:00,202.206,202.259,202.154,202.206,183200000.0
2005-04-27 03:20:00,202.29,202.304,202.138,202.163,224999999.0
2005-04-27 03:25:00,202.162,202.276,202.131,202.187,237700000.0
2005-04-27 03:30:00,202.215,202.351,202.156,202.265,239200000.0
2005-04-27 03:35:00,202.305,202.318,202.209,202.254,238700001.0
2005-04-27 03:40:00,202.244,202.318,202.227,202.26,228900000.0
2005-04-27 03:45:00,202.32,202.33,202.195,202.284,234800000.0
2005-04-27 03:50:00,202.268,202.291,202.171,202.282,238100000.0
2005-04-27 03:55:00,202.24,202.272,202.145,202.272,220300000.0
2005-04-27 04:00:00,202.24,202.24,202.144,202.158,238700000.0
2005-04-27 04:05:00,202.253,202.261,202.161,202.254,296700002.0
2005-04-27 04:10:00,202.178,202.31,202.141,202.179,331599999.0
2005-04-27 04:15:00,202.242,202.337,202.155,202.223,229100001.0
2005-04-27 04:20:00,202.183,202.301,202.173,202.177,294599999.0
2005-04-27 04:25:00,202.195,202.314,202.182,202.256,325600000.0
2005-04-27 04:30:00,202.248,202.323,202.215,202.273,194099999.0
2005-04-27 04:35:00,202.241,202.372,202.196,202.221,223800000.0
2005-04-27 04:40:00,202.235,202.402,202.183,202.24,297700001.0
2005-04-27 04:45:00,202.332,202.36,202.238,202.318,150499998.0
2005-04-27 04:50:00,202.377,202.393,202.234,202.313,226299999.0
2005-04-27 04:55:00,202.347,202.391,202.226,202.3,283500004.0
2005-04-27 05:00:00,202.258,202.362,202.24,202.24,285699998.0
2005-04-27 05:05:00,202.268,202.367,202.191,202.318,272500000.0
2005-04-27 05:10:00,202.238,202.322,202.2,202.224,301400001.0
2005-04-27 05:15:00,202.275,202.313,202.205,202.209,239500000.0
2005-04-27 05:20:00,202.198,202.371,202.179,202.281,289900001.0
2005-04-27 05:25:00,202.305,202.306,202.193,202.207,230200002.0
2005-04-27 05:30:00,202.231,202.368,202.222,202.346,277900001.0
2005-04-27 05:35:00,202.273,202.341,202.208,202.286,204100001.0
2005-04-27 05:40:00,202.251,202.404,202.224,202.281,291200002.0
2005-04-27 05:45:00,202.298,202.352,202.206,202.263,228900000.0
2005-04-27 05:50:00,202.25,202.487,202.21,202.242,247100001.0
2005-04-27 05:55:00,202.245,202.398,202.217,202.294,289600000.0
2005-04-27 06:00:00,202.277,202.361,202.213,202.318,291599999.0
2005-04-27 06:05:00,202.301,202.337,202.186,202.237,330199999.0
2005-04-27 06:10:00,202.233,202.339,202.209,202.27,306400000.0
2005-04-27 06:15:00,202.267,202.412,202.25,202.333,249900001.0
2005-04-27 06:20:00,202.369,202.413,202.299,202.371,312300001.0
2005-04-27 06:25:00,202.361,202.469,202.344,202.368,280600000.0
2005-04-27 06:30:00,202.503,202.503,202.253,202.375,292400002.0
2005-04-27 06:35:00,202.39,202.446,202.288,202.395,206300002.0
2005-04-27 06:40:00,202.397,202.525,202.347,202.399,273300000.0
2005-04-27 06:45:00,202.472,202.478,202.281,202.281,163200000.0
2005-04-27 06:50:00,202.324,202.382,202.215,202.232,273700000.0
2005-04-27 06:55:00,202.246,202.275,202.141,202.204,222499999.0
2005-04-27 07:00:00,202.155,202.259,202.134,202.136,218700000.0
2005-04-27 07:05:00,202.169,202.274,202.13,202.226,262600001.0
2005-04-27 07:10:00,202.186,202.276,202.152,202.176,221900001.0
2005-04-27 07:15:00,202.237,202.273,202.142,202.218,239900000.0
2005-04-27 07:20:00,202.168,202.279,202.158,202.193,357800000.0
2005-04-27 07:25:00,202.13,202.315,202.126,202.212,269100002.0
2005-04-27 07:30:00,202.284,202.313,202.172,202.239,241800001.0
2005-04-27 07:35:00,202.208,202.34,202.194,202.339,272699999.0
2005-04-27 07:40:00,202.297,202.339,202.182,202.244,249099998.0
2005-04-27 07:45:00,202.19,202.303,202.124,202.126,212800000.0
2005-04-27 07:50:00,202.113,202.224,202.104,202.206,244200000.0
2005-04-27 07:55:00,202.103,202.23,201.981,202.002,291700001.0
2005-04-27 08:00:00,202.003,202.179,201.993,202.111,229899999.0
2005-04-27 08:05:00,202.115,202.201,202.034,202.034,246199998.0
2005-04-27 08:10:00,202.033,202.21,202.021,202.19,218600000.0
2005-04-27 08:15:00,202.19,202.214,202.056,202.059,288700000.0
2005-04-27 08:20:00,202.035,202.125,201.962,201.98,283999999.0
2005-04-27 08:25:00,202.027,202.051,201.921,201.964,325800002.0
2005-04-27 08:30:00,201.998,202.032,201.808,201.878,252399999.0
2005-04-27 08:35:00,201.87,201.894,201.713,201.724,278099999.0
2005-04-27 08:40:00,201.693,201.803,201.591,201.747,280900000.0
2005-04-27 08:45:00,201.72,201.989,201.72,201.942,247500000.0
2005-04-27 08:50:00,201.92,201.995,201.86,201.872,257899999.0
2005-04-27 08:55:00,201.875,201.942,201.675,201.676,243000000.0
2005-04-27 09:00:00,201.61,201.786,201.595,201.742,306700000.0
2005-04-27 09:05:00,201.768,201.837,201.741,201.768,213800000.0
2005-04-27 09:10:00,201.785,201.866,201.722,201.722,253000001.0
2005-04-27 09:15:00,201.813,201.862,201.688,201.751,289000000.0
2005-04-27 09:20:00,201.76,201.77,201.499,201.504,280700001.0
2005-04-27 09:25:00,201.495,201.616,201.464,201.485,282700000.0
2005-04-27 09:30:00,201.55,201.656,201.514,201.558,302100000.0
2005-04-27 09:35:00,201.675,201.68,201.501,201.557,263899999.0
2005-04-27 09:40:00,201.54,201.605,201.469,201.531,238600000.0
2005-04-27 09:45:00,201.567,201.681,201.527,201.614,306199999.0
2005-04-27 09:50:00,201.666,201.751,201.615,201.661,333000002.0
2005-04-27 09:55:00,201.622,201.758,201.619,201.701,226500000.0
2005-04-27 10:00:00,201.675,201.801,201.674,201.76,282600000.0
2005-04-27 10:05:00,201.768,201.943,201.749,201.833,193799999.0
2005-04-27 10:10:00,201.855,201.905,201.736,201.816,234700000.0
2005-04-27 10:15:00,201.909,201.944,201.745,201.765,222600001.0
2005-04-27 10:20:00,201.837,201.946,201.775,201.825,271200000.0
2005-04-27 10:25:00,201.767,201.948,201.75,201.791,274900002.0
2005-04-27 10:30:00,201.783,201.983,201.768,201.983,266599999.0
2005-04-27 10:35:00,201.925,201.954,201.778,201.828,322899999.0
2005-04-27 10:40:00,201.888,201.921,201.753,201.789,269900000.0
2005-04-27 10:45:00,201.912,201.949,201.76,201.814,306499999.0
2005-04-27 10:50:00,201.78,201.926,201.769,201.797,242199999.0
2005-04-27 10:55:00,201.77,201.888,201.688,201.722,294800000.0
2005-04-27 11:00:00,201.862,201.888,201.729,201.78,257900000.0
2005-04-27 11:05:00,201.792,201.869,201.699,201.727,254499999.0
2005-04-27 11:10:00,201.74,201.857,201.714,201.781,334000000.0
2005-04-27 11:15:00,201.877,201.894,201.678,201.724,316100000.0
2005-04-27 11:20:00,201.74,201.786,201.553,201.629,203899999.0
2005-04-27 11:25:00,201.58,201.677,201.457,201.602,266400000.0
2005-04-27 11:30:00,201.702,201.762,201.584,201.649,307000001.0
2005-04-27 11:35:00,201.708,201.761,201.555,201.608,187800000.0
2005-04-27 11:40:00,201.617,201.716,201.502,201.623,242200000.0
2005-04-27 11:45:00,201.63,201.771,201.628,201.656,232399997.0
2005-04-27 11:50:00,201.672,201.859,201.607,201.607,260099999.0
2005-04-27 11:55:00,201.597,201.765,201.585,201.632,185600001.0
2005-04-27 12:00:00,201.768,201.769,201.637,201.679,186000001.0
2005-04-27 12:05:00,201.635,201.759,201.623,201.649,277200001.0
2005-04-27 12:10:00,201.661,201.775,201.634,201.676,281199998.0
2005-04-27 12:15:00,201.698,201.786,201.618,201.621,286599998.0
2005-04-27 12:20:00,201.618,201.736,201.615,201.698,264600001.0
2005-04-27 12:25:00,201.73,201.788,201.655,201.665,264800001.0
2005-04-27 12:30:00,201.731,201.787,201.661,201.773,252499999.0
2005-04-27 12:35:00,201.723,201.852,201.723,201.8,349600001.0
2005-04-27 12:40:00,201.763,201.856,201.753,201.786,223599999.0
2005-04-27 12:45:00,201.768,201.899,201.758,201.782,258600001.0
2005-04-27 12:50:00,201.815,201.86,201.74,201.768,265999999.0
2005-04-27 12:55:00,201.815,201.834,201.693,201.701,303900000.0
2005-04-27 13:00:00,201.695,201.837,201.695,201.745,289700000.0
2005-04-27 13:05:00,201.775,201.809,201.7,201.7,314700000.0
2005-04-27 13:10:00,201.725,201.891,201.698,201.842,175899999.0
2005-04-27 13:15:00,201.855,201.897,201.78,201.834,251600001.0
2005-04-27 13:20:00,201.754,201.807,201.712,201.773,253800000.0
2005-04-27 13:25:00,201.751,201.811,201.699,201.725,232400001.0
2005-04-27 13:30:00,201.728,201.798,201.706,201.709,313700000.0
2005-04-27 13:35:00,201.728,201.836,201.707,201.836,254200001.0
2005-04-27 13:40:00,201.733,201.849,201.729,201.816,326400000.0
2005-04-27 13:45:00,201.768,201.883,201.768,201.793,242700000.0
2005-04-27 13:50:00,201.835,201.874,201.75,201.792,297500001.0
2005-04-27 13:55:00,201.815,201.894,201.788,201.813,274099999.0
2005-04-27 14:00:00,201.783,201.926,201.783,201.876,213200001.0
2005-04-27 14:05:00,201.888,201.956,201.863,201.949,298399999.0
2005-04-27 14:10:00,201.887,201.936,201.808,201.914,266900001.0
2005-04-27 14:15:00,201.92,201.959,201.858,201.902,274600003.0
2005-04-27 14:20:00,201.855,201.937,201.803,201.87,271700000.0
2005-04-27 14:25:00,201.902,201.938,201.817,201.912,284399999.0
2005-04-27 14:30:00,201.868,202.025,201.857,201.955,273799999.0
2005-04-27 14:35:00,202.007,202.076,201.863,201.875,219300000.0
2005-04-27 14:40:00,201.858,201.955,201.825,201.851,281100000.0
2005-04-27 14:45:00,201.867,201.972,201.772,201.913,260900000.0
2005-04-27 14:50:00,201.939,201.973,201.861,201.914,282900003.0
2005-04-27 14:55:00,201.918,202.153,201.899,202.101,258499999.0
2005-04-27 15:00:00,202.132,202.156,201.959,202.006,318000002.0
2005-04-27 15:05:00,202.012,202.07,201.946,201.979,263100000.0
2005-04-27 15:10:00,201.923,202.056,201.901,201.937,250100001.0
2005-04-27 15:15:00,201.93,202.033,201.911,201.947,224700000.0
2005-04-27 15:20:00,201.975,202.044,201.893,201.916,233400001.0
2005-04-27 15:25:00,201.935,202.065,201.901,201.961,327400002.0
2005-04-27 15:30:00,201.938,202.016,201.833,201.879,284499998.0
2005-04-27 15:35:00,201.915,202.027,201.881,201.986,252700000.0
2005-04-27 15:40:00,202.003,202.074,201.941,202.0,222800000.0
2005-04-27 15:45:00,201.992,202.096,201.976,201.984,296099998.0
2005-04-27 15:50:00,201.976,202.075,201.905,201.957,217899999.0
2005-04-27 15:55:00,201.987,202.026,201.92,201.92,241799998.0
2005-04-27 16:00:00,201.923,202.046,201.891,201.893,180400000.0
2005-04-27 16:05:00,201.903,201.949,201.817,201.874,225300000.0
2005-04-27 16:10:00,201.86,201.91,201.807,201.834,185599999.0
2005-04-27 16:15:00,201.86,201.892,201.786,201.809,282300000.0
2005-04-27 16:20:00,201.795,201.908,201.793,201.811,335400002.0
2005-04-27 16:25:00,201.81,201.825,201.666,201.718,254699997.0
2005-04-27 16:30:00,201.709,201.758,201.627,201.728,280599999.0
2005-04-27 16:35:00,201.698,201.777,201.657,201.682,235300000.0
2005-04-27 16:40:00,201.717,201.775,201.614,201.638,269599998.0
2005-04-27 16:45:00,201.631,201.712,201.588,201.627,239300000.0
2005-04-27 16:50:00,201.636,201.767,201.62,201.67,223100002.0
2005-04-27 16:55:00,201.671,201.875,201.649,201.847,338499999.0
2005-04-27 17:00:00,201.844,201.855,201.718,201.746,256300001.0
2005-04-27 17:05:00,201.762,201.79,201.685,201.689,239800000.0
2005-04-27 17:10:00,201.725,201.779,201.666,201.744,190199998.0
2005-04-27 17:15:00,201.705,201.837,201.637,201.644,325500002.0
2005-04-27 17:20:00,201.649,201.704,201.604,201.614,232100001.0
2005-04-27 17:25:00,201.647,201.734,201.635,201.728,208200000.0
2005-04-27 17:30:00,201.752,201.835,201.735,201.761,224300001.0
2005-04-27 17:35:00,201.773,201.872,201.757,201.872,238200000.0
2005-04-27 17:40:00,201.82,201.883,201.724,201.747,210400000.0
2005-04-27 17:45:00,201.825,201.825,201.718,201.718,325799997.0
2005-04-27 17:50:00,201.725,201.81,201.682,201.69,245400000.0
2005-04-27 17:55:00,201.711,201.759,201.643,201.686,271200002.0
2005-04-27 18:00:00,201.693,201.928,201.674,201.89,2400200002.0
2005-04-27 18:05:00,201.852,201.945,201.794,201.88,3323599998.0
2005-04-27 18:10:00,201.802,201.833,201.678,201.706,2334199998.0
2005-04-27 18:15:00,201.712,201.772,201.603,201.695,2449800003.0
2005-04-27 18:20:00,201.706,201.793,201.648,201.679,3104099997.0
2005-04-27 18:25:00,201.691,201.79,201.671,201.69,1966399998.0
2005-04-27 18:30:00,201.7,201.761,201.608,201.674,2060299999.0
2005-04-27 18:35:00,201.662,201.726,201.6,201.635,1225000000.0
2005-04-27 18:40:00,201.625,201.761,201.597,201.704,1259599999.0
2005-04-27 18:45:00,201.698,201.798,201.65,201.689,971700000.0
2005-04-27 18:50:00,201.742,201.834,201.65,201.77,1246300001.0
2005-04-27 18:55:00,201.722,201.8,201.685,201.712,1180999995.0
2005-04-27 19:00:00,201.77,201.794,201.672,201.718,823600002.0
2005-04-27 19:05:00,201.709,201.754,201.644,201.696,1335700002.0
2005-04-27 19:10:00,201.703,201.814,201.678,201.706,684399997.0
2005-04-27 19:15:00,201.751,201.807,201.705,201.71,854900001.0
2005-04-27 19:20:00,201.725,201.844,201.68,201.78,981500001.0
2005-04-27 19:25:00,201.771,201.84,201.662,201.666,1144500002.0
2005-04-27 19:30:00,201.748,201.825,201.681,201.709,1197200004.0
2005-04-27 19:35:00,201.723,201.859,201.723,201.774,984299997.0
2005-04-27 19:40:00,201.755,201.828,201.688,201.768,1165700001.0
2005-04-27 19:45:00,201.769,201.789,201.605,201.655,787900000.0
2005-04-27 19:50:00,201.654,201.786,201.645,201.677,882199998.0
2005-04-27 19:55:00,201.709,201.767,201.615,201.705,834000000.0
2005-04-27 20:00:00,201.746,201.774,201.658,201.718,527199999.0
2005-04-27 20:05:00,201.711,201.79,201.666,201.683,866599997.0
2005-04-27 20:10:00,201.694,201.751,201.61,201.645,1191799998.0
2005-04-27 20:15:00,201.647,201.709,201.45,201.526,886200001.0
2005-04-27 20:20:00,201.536,201.575,201.354,201.373,1012199999.0
2005-04-27 20:25:00,201.363,201.581,201.314,201.511,1602400004.0
2005-04-27 20:30:00,201.503,201.604,201.436,201.493,1808000004.0
2005-04-27 20:35:00,201.493,201.588,201.469,201.523,804400000.0
2005-04-27 20:40:00,201.526,201.637,201.499,201.546,1570699999.0
2005-04-27 20:45:00,201.562,201.64,201.473,201.495,1124099995.0
2005-04-27 20:50:00,201.473,201.539,201.387,201.445,916100003.0
2005-04-27 20:55:00,201.449,201.491,201.259,201.264,1864600003.0
2005-04-27 21:00:00,201.285,201.387,201.251,201.306,1307700001.0
2005-04-27 21:05:00,201.31,201.41,201.302,201.323,806500000.0
2005-04-27 21:10:00,201.33,201.393,201.216,201.232,778200001.0
2005-04-27 21:15:00,201.243,201.47,201.206,201.435,1135199999.0
2005-04-27 21:20:00,201.426,201.502,201.29,201.392,1100699995.0
2005-04-27 21:25:00,201.414,201.527,201.399,201.466,712300000.0
2005-04-27 21:30:00,201.461,201.534,201.42,201.47,534499999.0
2005-04-27 21:35:00,201.456,201.581,201.447,201.497,371699999.0
2005-04-27 21:40:00,201.453,201.614,201.453,201.589,554400000.0
2005-04-27 21:45:00,201.656,201.658,201.469,201.49,473199997.0
2005-04-27 21:50:00,201.493,201.577,201.443,201.481,278000000.0
2005-04-27 21:55:00,201.492,201.653,201.457,201.582,342800001.0
2005-04-27 22:00:00,201.639,201.646,201.531,201.562,892599999.0
2005-04-27 22:05:00,201.669,201.669,201.48,201.486,225500000.0
2005-04-27 22:10:00,201.534,201.576,201.457,201.485,303000000.0
2005-04-27 22:15:00,201.483,201.613,201.472,201.542,586800002.0
2005-04-27 22:20:00,201.526,201.617,201.454,201.561,288300001.0
2005-04-27 22:25:00,201.498,201.567,201.447,201.502,525200000.0
2005-04-27 22:30:00,201.559,201.598,201.509,201.561,681299998.0
2005-04-27 22:35:00,201.507,201.588,201.494,201.505,307500000.0
2005-04-27 22:40:00,201.487,201.608,201.481,201.493,337600001.0
2005-04-27 22:45:00,201.574,201.586,201.463,201.508,337499999.0
2005-04-27 22:50:00,201.509,201.627,201.499,201.554,349900000.0
2005-04-27 22:55:00,201.519,201.637,201.512,201.584,314099999.0
2005-04-27 23:00:00,201.613,201.671,201.577,201.643,278599999.0
2005-04-27 23:05:00,201.639,201.693,201.618,201.645,234499999.0
2005-04-27 23:10:00,201.631,201.707,201.59,201.675,264700000.0
2005-04-27 23:15:00,201.682,201.701,201.631,201.661,269600000.0
2005-04-27 23:20:00,201.663,201.685,201.61,201.646,264699999.0
2005-04-27 23:25:00,201.625,201.651,201.547,201.562,253300001.0
2005-04-27 23:30:00,201.6,201.658,201.553,201.658,246300000.0
2005-04-27 23:35:00,201.697,201.728,201.656,201.692,267199999.0
2005-04-27 23:40:00,201.713,201.72,201.636,201.641,211300000.0
2005-04-27 23:45:00,201.666,201.666,201.594,201.613,223799998.0
2005-04-27 23:50:00,201.566,201.652,201.544,201.592,241800000.0
2005-04-27 23:55:00,201.617,201.617,201.551,201.585,273499999.0
2005-04-28 00:00:00,201.588,201.588,201.496,201.541,299399998.0
2005-04-28 00:05:00,201.528,201.588,201.5,201.525,256600001.0
2005-04-28 00:10:00,201.542,201.559,201.423,201.423,357699999.0
2005-04-28 00:15:00,201.435,201.504,201.401,201.439,231299999.0
2005-04-28 00:20:00,201.475,201.501,201.421,201.451,297699997.0
2005-04-28 00:25:00,201.459,201.52,201.429,201.491,264499998.0
2005-04-28 00:30:00,201.462,201.479,201.377,201.399,269399999.0
2005-04-28 00:35:00,201.4,201.466,201.386,201.386,297700003.0
2005-04-28 00:40:00,201.422,201.449,201.367,201.448,284499999.0
2005-04-28 00:45:00,201.439,201.505,201.436,201.452,257700001.0
2005-04-28 00:50:00,201.474,201.604,201.441,201.562,293999998.0
2005-04-28 00:55:00,201.563,201.629,201.556,201.599,205899999.0
2005-04-28 01:00:00,201.576,201.619,201.533,201.594,246300000.0
2005-04-28 01:05:00,201.623,201.657,201.551,201.626,178600000.0
2005-04-28 01:10:00,201.648,201.728,201.636,201.691,177700000.0
2005-04-28 01:15:00,201.701,201.732,201.649,201.697,241299999.0
2005-04-28 01:20:00,201.651,201.668,201.559,201.642,308000000.0
2005-04-28 01:25:00,201.619,201.641,201.569,201.575,211100000.0
2005-04-28 01:30:00,201.645,201.645,201.523,201.523,239099999.0
2005-04-28 01:35:00,201.517,201.613,201.517,201.613,208300000.0
2005-04-28 01:40:00,201.592,201.675,201.576,201.662,332700000.0
2005-04-28 01:45:00,201.647,201.693,201.629,201.643,338300000.0
2005-04-28 01:50:00,201.653,201.937,201.643,201.896,307100001.0
2005-04-28 01:55:00,201.926,202.004,201.91,201.971,232700001.0
2005-04-28 02:00:00,201.987,202.027,201.917,202.016,261199999.0
2005-04-28 02:05:00,202.042,202.12,202.008,202.091,221400000.0
2005-04-28 02:10:00,202.081,202.162,202.074,202.162,275599999.0
2005-04-28 02:15:00,202.177,202.243,202.16,202.184,287699998.0
2005-04-28 02:20:00,202.185,202.306,202.181,202.274,230800000.0
2005-04-28 02:25:00,202.279,202.295,202.2,202.252,256299999.0
2005-04-28 02:30:00,202.256,202.27,202.199,202.255,292600001.0
2005-04-28 02:35:00,202.247,202.341,202.22,202.282,296299998.0
2005-04-28 02:40:00,202.287,202.294,202.21,202.269,285700001.0
2005-04-28 02:45:00,202.233,202.292,202.208,202.241,244800000.0
2005-04-28 02:50:00,202.242,202.397,202.241,202.343,293400001.0
2005-04-28 02:55:00,202.316,202.453,202.316,202.357,248400002.0
2005-04-28 03:00:00,202.327,202.327,202.154,202.167,329199997.0
2005-04-28 03:05:00,202.139,202.156,202.049,202.132,171600000.0
2005-04-28 03:10:00,202.095,202.16,202.067,202.115,218600001.0
2005-04-28 03:15:00,202.122,202.166,202.115,202.166,352900000.0
2005-04-28 03:20:00,202.17,202.182,202.042,202.101,318900000.0
2005-04-28 03:25:00,202.084,202.09,201.999,202.023,214299999.0
2005-04-28 03:30:00,202.043,202.118,201.996,202.118,225899999.0
2005-04-28 03:35:00,202.135,202.211,202.112,202.169,285599999.0
2005-04-28 03:40:00,202.149,202.165,202.052,202.075,317999998.0
2005-04-28 03:45:00,202.086,202.095,202.04,202.064,312700001.0
2005-04-28 03:50:00,202.061,202.079,201.956,201.965,241400000.0
2005-04-28 03:55:00,201.933,201.933,201.819,201.896,262800000.0
2005-04-28 04:00:00,201.874,201.961,201.802,201.854,229600001.0
2005-04-28 04:05:00,201.83,201.843,201.703,201.711,315500000.0
2005-04-28 04:10:00,201.685,201.717,201.648,201.679,241399999.0
2005-04-28 04:15:00,201.743,201.743,201.531,201.572,326100001.0
2005-04-28 04:20:00,201.563,201.603,201.53,201.567,229999999.0
2005-04-28 04:25:00,201.546,201.569,201.502,201.51,242399999.0
2005-04-28 04:30:00,201.515,201.583,201.5,201.576,181699999.0
2005-04-28 04:35:00,201.585,201.646,201.541,201.624,266499998.0
2005-04-28 04:40:00,201.627,201.627,201.531,201.59,225099998.0
2005-04-28 04:45:00,201.601,201.631,201.533,201.605,291099999.0
2005-04-28 04:50:00,201.616,201.649,201.561,201.589,218500000.0
2005-04-28 04:55:00,201.576,201.638,201.559,201.622,269700000.0
2005-04-28 05:00:00,201.665,201.707,201.601,201.681,291599999.0
2005-04-28 05:05:00,201.683,201.698,201.61,201.623,295499998.0
2005-04-28 05:10:00,201.644,201.677,201.605,201.677,175399998.0
2005-04-28 05:15:00,201.664,201.697,201.626,201.643,153500001.0
2005-04-28 05:20:00,201.659,201.672,201.573,201.573,233900000.0
2005-04-28 05:25:00,201.592,201.612,201.548,201.568,329699999.0
2005-04-28 05:30:00,201.59,201.624,201.551,201.562,222299999.0
2005-04-28 05:35:00,201.582,201.589,201.529,201.561,278600001.0
2005-04-28 05:40:00,201.56,201.595,201.536,201.563,254799998.0
2005-04-28 05:45:00,201.558,201.585,201.517,201.559,278399999.0
2005-04-28 05:50:00,201.56,201.585,201.528,201.561,302100001.0
2005-04-28 05:55:00,201.544,201.599,201.516,201.551,259000002.0
2005-04-28 06:00:00,201.564,201.601,201.53,201.54,242099999.0
2005-04-28 06:05:00,201.588,201.668,201.518,201.622,263999999.0
2005-04-28 06:10:00,201.607,201.687,201.581,201.677,272800000.0
2005-04-28 06:15:00,201.673,201.739,201.613,201.645,222000000.0
2005-04-28 06:20:00,201.655,201.693,201.624,201.64,214200000.0
2005-04-28 06:25:00,201.656,201.665,201.581,201.598,259299999.0
2005-04-28 06:30:00,201.597,201.651,201.581,201.629,281500001.0
2005-04-28 06:35:00,201.601,201.714,201.601,201.687,306700003.0
2005-04-28 06:40:00,201.653,201.734,201.624,201.677,346600001.0
2005-04-28 06:45:00,201.684,201.691,201.624,201.661,321000001.0
2005-04-28 06:50:00,201.684,201.715,201.646,201.666,213800000.0
2005-04-28 06:55:00,201.67,201.683,201.605,201.633,258199999.0
2005-04-28 07:00:00,201.644,201.67,201.597,201.597,223699999.0
2005-04-28 07:05:00,201.617,201.644,201.538,201.613,254500001.0
2005-04-28 07:10:00,201.607,201.632,201.554,201.618,230700001.0
2005-04-28 07:15:00,201.608,201.728,201.605,201.682,271500000.0
2005-04-28 07:20:00,201.711,201.725,201.645,201.703,264500001.0
2005-04-28 07:25:00,201.676,201.719,201.653,201.681,284300001.0
2005-04-28 07:30:00,201.722,201.726,201.624,201.661,291300001.0
2005-04-28 07:35:00,201.683,201.693,201.573,201.613,222600000.0
2005-04-28 07:40:00,201.623,201.65,201.571,201.593,264400001.0
2005-04-28 07:45:00,201.602,201.732,201.566,201.685,244099998.0
2005-04-28 07:50:00,201.695,201.702,201.595,201.607,225000003.0
2005-04-28 07:55:00,201.605,201.677,201.551,201.619,368199999.0
2005-04-28 08:00:00,201.6,201.748,201.582,201.597,227300000.0
2005-04-28 08:05:00,201.55,201.637,201.49,201.508,293800000.0
2005-04-28 08:10:00,201.483,201.566,201.449,201.522,225900000.0
2005-04-28 08:15:00,201.526,201.574,201.499,201.517,228199999.0
2005-04-28 08:20:00,201.524,201.594,201.492,201.518,255400000.0
2005-04-28 08:25:00,201.505,201.548,201.447,201.456,309599999.0
2005-04-28 08:30:00,201.442,201.499,201.4,201.499,260300001.0
2005-04-28 08:35:00,201.455,201.572,201.435,201.465,269800000.0
2005-04-28 08:40:00,201.468,201.499,201.389,201.429,268100000.0
2005-04-28 08:45:00,201.424,201.484,201.395,201.445,264100000.0
2005-04-28 08:50:00,201.458,201.489,201.335,201.358,226500001.0
2005-04-28 08:55:00,201.328,201.366,201.275,201.32,239800000.0
2005-04-28 09:00:00,201.29,201.323,201.226,201.26,328300000.0
2005-04-28 09:05:00,201.268,201.432,201.258,201.401,225200001.0
2005-04-28 09:10:00,201.444,201.445,201.356,201.356,244300001.0
2005-04-28 09:15:00,201.399,201.487,201.347,201.468,321099998.0
2005-04-28 09:20:00,201.459,201.534,201.44,201.521,237799998.0
2005-04-28 09:25:00,201.555,201.582,201.48,201.534,299600002.0
2005-04-28 09:30:00,201.534,201.558,201.386,201.421,336400000.0
2005-04-28 09:35:00,201.413,201.44,201.36,201.426,278200002.0
2005-04-28 09:40:00,201.423,201.527,201.37,201.46,209700002.0
2005-04-28 09:45:00,201.468,201.473,201.375,201.375,187300001.0
2005-04-28 09:50:00,201.406,201.427,201.304,201.329,275600000.0
2005-04-28 09:55:00,201.358,201.398,201.324,201.358,300499999.0
2005-04-28 10:00:00,201.346,201.476,201.343,201.415,321899998.0
2005-04-28 10:05:00,201.437,201.466,201.399,201.445,186500001.0
2005-04-28 10:10:00,201.457,201.48,201.33,201.335,208099999.0
2005-04-28 10:15:00,201.328,201.434,201.316,201.411,312899999.0
2005-04-28 10:20:00,201.424,201.455,201.351,201.41,233700001.0
2005-04-28 10:25:00,201.406,201.477,201.358,201.372,259099999.0
2005-04-28 10:30:00,201.382,201.468,201.369,201.41,342300001.0
2005-04-28 10:35:00,201.459,201.52,201.425,201.443,315899999.0
2005-04-28 10:40:00,201.433,201.468,201.405,201.439,281800002.0
2005-04-28 10:45:00,201.486,201.486,201.424,201.434,279800000.0
2005-04-28 10:50:00,201.447,201.52,201.434,201.51,213300000.0
2005-04-28 10:55:00,201.508,201.523,201.45,201.523,252199998.0
2005-04-28 11:00:00,201.508,201.517,201.422,201.465,272399998.0
2005-04-28 11:05:00,201.444,201.563,201.444,201.536,262599999.0
2005-04-28 11:10:00,201.525,201.596,201.506,201.554,291799999.0
2005-04-28 11:15:00,201.567,201.615,201.537,201.572,327200000.0
2005-04-28 11:20:00,201.595,201.613,201.472,201.485,257499999.0
2005-04-28 11:25:00,201.465,201.509,201.4,201.4,243100001.0
2005-04-28 11:30:00,201.38,201.466,201.378,201.466,312500001.0
2005-04-28 11:35:00,201.442,201.521,201.437,201.457,256299998.0
2005-04-28 11:40:00,201.44,201.474,201.407,201.453,307600001.0
2005-04-28 11:45:00,201.457,201.5,201.431,201.47,258100001.0
2005-04-28 11:50:00,201.468,201.512,201.358,201.372,240600000.0
2005-04-28 11:55:00,201.405,201.459,201.404,201.405,274799999.0
2005-04-28 12:00:00,201.425,201.54,201.419,201.491,232200001.0
2005-04-28 12:05:00,201.5,201.502,201.431,201.468,259300000.0
2005-04-28 12:10:00,201.466,201.494,201.405,201.405,231700000.0
2005-04-28 12:15:00,201.477,201.504,201.421,201.467,275499999.0
2005-04-28 12:20:00,201.453,201.548,201.443,201.503,269300002.0
2005-04-28 12:25:00,201.499,201.607,201.498,201.563,241799999.0
2005-04-28 12:30:00,201.561,201.587,201.491,201.563,287600000.0
2005-04-28 12:35:00,201.546,201.577,201.317,201.351,293099999.0
2005-04-28 12:40:00,201.348,201.394,201.331,201.356,293900000.0
2005-04-28 12:45:00,201.407,201.414,201.332,201.377,305700000.0
2005-04-28 12:50:00,201.408,201.484,201.38,201.484,284999999.0
2005-04-28 12:55:00,201.479,201.632,201.461,201.62,225900000.0
2005-04-28 13:00:00,201.62,201.681,201.578,201.613,299000000.0
2005-04-28 13:05:00,201.616,201.668,201.559,201.63,362300003.0
2005-04-28 13:10:00,201.616,201.651,201.53,201.532,240699998.0
2005-04-28 13:15:00,201.506,201.6,201.496,201.583,321000000.0
2005-04-28 13:20:00,201.586,201.725,201.566,201.651,244200000.0
2005-04-28 13:25:00,201.653,201.693,201.61,201.653,237700000.0
2005-04-28 13:30:00,201.669,201.832,201.663,201.783,245400000.0
2005-04-28 13:35:00,201.804,201.817,201.747,201.817,304199999.0
2005-04-28 13:40:00,201.777,201.833,201.748,201.817,281199999.0
2005-04-28 13:45:00,201.781,201.816,201.712,201.762,182600000.0
2005-04-28 13:50:00,201.765,201.827,201.684,201.693,255500002.0
2005-04-28 13:55:00,201.724,201.787,201.669,201.775,337300002.0
2005-04-28 14:00:00,201.722,201.798,201.693,201.772,236300000.0
2005-04-28 14:05:00,201.779,201.802,201.685,201.745,243800000.0
2005-04-28 14:10:00,201.715,201.734,201.58,201.643,251499998.0
2005-04-28 14:15:00,201.67,201.71,201.594,201.623,287599999.0
2005-04-28 14:20:00,201.617,201.674,201.543,201.646,273800000.0
2005-04-28 14:25:00,201.681,201.792,201.655,201.737,314300000.0
2005-04-28 14:30:00,201.653,201.836,201.596,201.814,321300000.0
2005-04-28 14:35:00,201.806,201.897,201.776,201.878,318099998.0
2005-04-28 14:40:00,201.902,201.908,201.522,201.582,254800000.0
2005-04-28 14:45:00,201.557,201.687,201.539,201.598,286200002.0
2005-04-28 14:50:00,201.553,201.65,201.524,201.65,354200002.0
2005-04-28 14:55:00,201.674,201.734,201.622,201.678,206899999.0
2005-04-28 15:00:00,201.689,201.709,201.634,201.66,204000001.0
2005-04-28 15:05:00,201.632,201.71,201.607,201.679,232900000.0
2005-04-28 15:10:00,201.692,201.821,201.67,201.821,328400000.0
2005-04-28 15:15:00,201.8,201.868,201.78,201.799,251100003.0
2005-04-28 15:20:00,201.803,201.889,201.771,201.884,211499998.0
2005-04-28 15:25:00,201.872,201.89,201.834,201.857,240100001.0
2005-04-28 15:30:00,201.845,201.865,201.797,201.829,254400000.0
2005-04-28 15:35:00,201.813,201.88,201.766,201.873,265599998.0
2005-04-28 15:40:00,201.911,201.944,201.876,201.941,267800001.0
2005-04-28 15:45:00,201.918,202.033,201.905,202.018,331799999.0
2005-04-28 15:50:00,202.014,202.035,201.867,201.941,281499999.0
2005-04-28 15:55:00,201.961,201.984,201.787,201.826,235000000.0
2005-04-28 16:00:00,201.817,201.889,201.761,201.835,240200000.0
2005-04-28 16:05:00,201.842,201.933,201.821,201.908,282899998.0
2005-04-28 16:10:00,201.864,201.88,201.818,201.853,209000000.0
2005-04-28 16:15:00,201.848,201.884,201.805,201.872,204699999.0
2005-04-28 16:20:00,201.878,201.982,201.84,201.967,227400000.0
2005-04-28 16:25:00,201.991,202.026,201.947,202.005,246200001.0
2005-04-28 16:30:00,202.009,202.1,202.002,202.064,306200001.0
2005-04-28 16:35:00,202.045,202.197,202.044,202.151,309199998.0
2005-04-28 16:40:00,202.138,202.241,202.127,202.174,275000002.0
2005-04-28 16:45:00,202.225,202.245,202.134,202.184,263400002.0
2005-04-28 16:50:00,202.182,202.2,202.14,202.17,374299999.0
2005-04-28 16:55:00,202.18,202.407,202.16,202.359,329700003.0
2005-04-28 17:00:00,202.335,202.366,202.207,202.245,274800000.0
2005-04-28 17:05:00,202.218,202.299,202.178,202.282,267400001.0
2005-04-28 17:10:00,202.285,202.294,202.183,202.197,335399999.0
2005-04-28 17:15:00,202.227,202.259,202.191,202.234,282200001.0
2005-04-28 17:20:00,202.207,202.409,202.207,202.309,249700000.0
2005-04-28 17:25:00,202.279,202.323,202.17,202.24,171300001.0
2005-04-28 17:30:00,202.251,202.26,202.112,202.122,302399998.0
2005-04-28 17:35:00,202.113,202.216,202.084,202.179,297599999.0
2005-04-28 17:40:00,202.17,202.191,202.123,202.175,254500001.0
2005-04-28 17:45:00,202.204,202.345,202.182,202.326,266500000.0
2005-04-28 17:50:00,202.347,202.371,202.263,202.281,195800000.0
2005-04-28 17:55:00,202.256,202.329,202.239,202.285,304600000.0
2005-04-28 18:00:00,202.285,202.312,202.155,202.17,2355199996.0
2005-04-28 18:05:00,202.179,202.186,202.096,202.101,2887100004.0
2005-04-28 18:10:00,202.108,202.193,202.072,202.142,2212899999.0
2005-04-28 18:15:00,202.16,202.183,202.093,202.13,2676999998.0
2005-04-28 18:20:00,202.134,202.189,202.103,202.121,2994100006.0
2005-04-28 18:25:00,202.143,202.177,202.059,202.127,2112500005.0
2005-04-28 18:30:00,202.132,202.132,201.987,202.06,2028100000.0
2005-04-28 18:35:00,202.052,202.077,202.007,202.057,1169099998.0
2005-04-28 18:40:00,202.035,202.108,202.022,202.097,1410000004.0
2005-04-28 18:45:00,202.081,202.175,202.052,202.074,934300003.0
2005-04-28 18:50:00,202.069,202.17,202.039,202.068,1011399999.0
2005-04-28 18:55:00,202.088,202.132,201.988,202.003,1075500000.0
2005-04-28 19:00:00,202.025,202.085,201.97,202.047,833299999.0
2005-04-28 19:05:00,202.04,202.084,201.967,202.018,1352199999.0
2005-04-28 19:10:00,202.029,202.091,201.982,202.043,643300002.0
2005-04-28 19:15:00,202.034,202.067,202.006,202.055,847900001.0
2005-04-28 19:20:00,202.052,202.096,201.976,201.976,919700001.0
2005-04-28 19:25:00,201.987,202.085,201.974,202.082,1246599996.0
2005-04-28 19:30:00,202.07,202.106,202.017,202.033,1284899999.0
2005-04-28 19:35:00,202.034,202.103,202.007,202.084,1083999999.0
2005-04-28 19:40:00,202.076,202.102,202.004,202.033,1098599998.0
2005-04-28 19:45:00,202.078,202.119,202.041,202.072,678099999.0
2005-04-28 19:50:00,202.054,202.124,202.039,202.085,848900002.0
2005-04-28 19:55:00,202.086,202.109,202.033,202.058,843700001.0
2005-04-28 20:00:00,202.061,202.127,202.056,202.095,628800002.0
2005-04-28 20:05:00,202.091,202.13,202.062,202.107,874000002.0
2005-04-28 20:10:00,202.109,202.165,202.061,202.093,1299400000.0
2005-04-28 20:15:00,202.093,202.11,202.035,202.107,856000001.0
2005-04-28 20:20:00,202.098,202.151,202.051,202.096,1128700003.0
2005-04-28 20:25:00,202.096,202.15,202.06,202.064,1605100000.0
2005-04-28 20:30:00,202.087,202.13,202.042,202.079,1968300002.0
2005-04-28 20:35:00,202.069,202.128,202.031,202.116,744899998.0
2005-04-28 20:40:00,202.117,202.195,202.104,202.139,1370099999.0
2005-04-28 20:45:00,202.162,202.216,202.124,202.188,1219900002.0
2005-04-28 20:50:00,202.172,202.186,202.094,202.134,1024200004.0
2005-04-28 20:55:00,202.125,202.201,202.068,202.173,1640400003.0
2005-04-28 21:00:00,202.16,202.197,202.083,202.132,1421899999.0
2005-04-28 21:05:00,202.139,202.214,202.106,202.125,737700000.0
2005-04-28 21:10:00,202.128,202.177,202.109,202.16,846200004.0
2005-04-28 21:15:00,202.143,202.162,202.008,202.051,1011999999.0
2005-04-28 21:20:00,202.06,202.067,201.97,202.003,1169399997.0
2005-04-28 21:25:00,201.995,202.027,201.945,201.959,667299998.0
2005-04-28 21:30:00,201.991,202.021,201.911,201.999,487400001.0
2005-04-28 21:35:00,202.002,202.089,201.977,202.07,256600001.0
2005-04-28 21:40:00,202.05,202.093,202.034,202.068,482899999.0
2005-04-28 21:45:00,202.056,202.131,202.046,202.128,463899998.0
2005-04-28 21:50:00,202.14,202.182,202.077,202.127,373199997.0
2005-04-28 21:55:00,202.132,202.155,202.081,202.116,433600002.0
2005-04-28 22:00:00,202.137,202.185,202.09,202.119,935500005.0
2005-04-28 22:05:00,202.118,202.195,202.103,202.151,258499999.0
2005-04-28 22:10:00,202.108,202.167,202.108,202.16,410500000.0
2005-04-28 22:15:00,202.132,202.155,202.085,202.108,639199999.0
2005-04-28 22:20:00,202.112,202.133,202.069,202.133,300000000.0
2005-04-28 22:25:00,202.092,202.123,202.054,202.08,560099999.0
2005-04-28 22:30:00,202.072,202.14,202.067,202.103,725800003.0
2005-04-28 22:35:00,202.118,202.238,202.111,202.211,329000001.0
2005-04-28 22:40:00,202.22,202.276,202.196,202.204,360600000.0
2005-04-28 22:45:00,202.18,202.231,202.179,202.179,418800003.0
2005-04-28 22:50:00,202.185,202.214,202.165,202.185,310599999.0
2005-04-28 22:55:00,202.133,202.24,202.133,202.204,377799997.0
2005-04-28 23:00:00,202.197,202.285,202.197,202.237,259000001.0
2005-04-28 23:05:00,202.242,202.324,202.216,202.253,210000000.0
2005-04-28 23:10:00,202.28,202.349,202.266,202.311,332200001.0
2005-04-28 23:15:00,202.352,202.352,202.217,202.217,211400000.0
2005-04-28 23:20:00,202.224,202.318,202.223,202.262,279799999.0
2005-04-28 23:25:00,202.263,202.32,202.236,202.276,221000000.0
2005-04-28 23:30:00,202.275,202.354,202.275,202.308,280000000.0
2005-04-28 23:35:00,202.311,202.4,202.291,202.4,180400000.0
2005-04-28 23:40:00,202.4,202.4,202.288,202.325,287900000.0
2005-04-28 23:45:00,202.352,202.366,202.284,202.318,298699998.0
2005-04-28 23:50:00,202.364,202.364,202.282,202.335,245500001.0
2005-04-28 23:55:00,202.361,202.404,202.315,202.403,332199999.0
2005-04-29 00:00:00,202.412,202.412,202.246,202.282,274900000.0
2005-04-29 00:05:00,202.29,202.344,202.243,202.261,202000000.0
2005-04-29 00:10:00,202.195,202.325,202.189,202.304,324400000.0
2005-04-29 00:15:00,202.313,202.342,202.243,202.305,246400003.0
2005-04-29 00:20:00,202.272,202.325,202.227,202.288,242700000.0
2005-04-29 00:25:00,202.271,202.301,202.227,202.277,203700000.0
2005-04-29 00:30:00,202.286,202.335,202.257,202.28,242200000.0
2005-04-29 00:35:00,202.283,202.366,202.262,202.341,254300001.0
2005-04-29 00:40:00,202.355,202.367,202.287,202.331,288300001.0
2005-04-29 00:45:00,202.332,202.332,202.209,202.237,229699999.0
2005-04-29 00:50:00,202.256,202.298,202.211,202.218,286700000.0
2005-04-29 00:55:00,202.221,202.295,202.203,202.269,245700000.0
2005-04-29 01:00:00,202.273,202.288,202.237,202.274,325899998.0
2005-04-29 01:05:00,202.292,202.384,202.23,202.368,223999999.0
2005-04-29 01:10:00,202.393,202.455,202.363,202.433,311299999.0
2005-04-29 01:15:00,202.388,202.467,202.388,202.431,244299999.0
2005-04-29 01:20:00,202.425,202.446,202.372,202.415,234600000.0
2005-04-29 01:25:00,202.405,202.419,202.338,202.372,293100001.0
2005-04-29 01:30:00,202.394,202.396,202.298,202.308,229699999.0
2005-04-29 01:35:00,202.322,202.37,202.292,202.341,267400001.0
2005-04-29 01:40:00,202.315,202.387,202.308,202.315,304000000.0
2005-04-29 01:45:00,202.298,202.356,202.236,202.279,293500000.0
2005-04-29 01:50:00,202.282,202.33,202.224,202.243,210100000.0
2005-04-29 01:55:00,202.2,202.308,202.198,202.283,259300002.0
2005-04-29 02:00:00,202.29,202.305,202.19,202.275,175700001.0
2005-04-29 02:05:00,202.273,202.3,202.235,202.237,242900002.0
2005-04-29 02:10:00,202.234,202.279,202.199,202.205,229600000.0
2005-04-29 02:15:00,202.206,202.233,202.175,202.175,298799998.0
2005-04-29 02:20:00,202.167,202.188,202.086,202.088,245200000.0
2005-04-29 02:25:00,202.134,202.204,202.087,202.177,217000000.0
2005-04-29 02:30:00,202.171,202.31,202.162,202.31,204200000.0
2005-04-29 02:35:00,202.324,202.376,202.287,202.335,195900000.0
2005-04-29 02:40:00,202.313,202.352,202.24,202.257,248599998.0
2005-04-29 02:45:00,202.24,202.258,202.17,202.205,240400002.0
2005-04-29 02:50:00,202.182,202.221,202.094,202.111,230300001.0
2005-04-29 02:55:00,202.114,202.133,202.046,202.112,215700000.0
2005-04-29 03:00:00,202.101,202.16,202.084,202.11,249299998.0
2005-04-29 03:05:00,202.101,202.139,202.09,202.125,212100000.0
2005-04-29 03:10:00,202.081,202.123,202.034,202.051,270300000.0
2005-04-29 03:15:00,202.036,202.066,201.995,202.021,242799998.0
2005-04-29 03:20:00,202.025,202.061,202.015,202.038,340299999.0
2005-04-29 03:25:00,202.026,202.04,201.978,201.988,207000000.0
2005-04-29 03:30:00,201.981,202.028,201.949,202.013,289400000.0
2005-04-29 03:35:00,202.004,202.019,201.935,201.98,250300000.0
2005-04-29 03:40:00,201.967,201.976,201.91,201.969,322900002.0
2005-04-29 03:45:00,201.946,201.969,201.91,201.935,282800000.0
2005-04-29 03:50:00,201.956,202.032,201.915,202.032,192700001.0
2005-04-29 03:55:00,202.054,202.054,201.979,202.002,226700001.0
2005-04-29 04:00:00,202.0,202.074,201.968,202.074,254400001.0
2005-04-29 04:05:00,202.055,202.064,201.963,201.994,316600003.0
2005-04-29 04:10:00,202.009,202.084,201.997,202.024,234299999.0
2005-04-29 04:15:00,202.055,202.059,201.995,202.037,220399999.0
2005-04-29 04:20:00,202.039,202.07,202.023,202.057,229900001.0
2005-04-29 04:25:00,202.051,202.11,202.045,202.091,208200001.0
2005-04-29 04:30:00,202.063,202.104,202.037,202.063,235699999.0
2005-04-29 04:35:00,202.061,202.1,202.016,202.038,265899999.0
2005-04-29 04:40:00,202.052,202.084,202.017,202.017,265200000.0
2005-04-29 04:45:00,202.015,202.035,201.966,201.998,225200000.0
2005-04-29 04:50:00,202.025,202.045,201.996,202.031,248899999.0
2005-04-29 04:55:00,202.0,202.07,201.999,202.045,240399999.0
2005-04-29 05:00:00,202.051,202.114,202.01,202.043,250600001.0
2005-04-29 05:05:00,202.041,202.057,201.957,202.017,249900000.0
2005-04-29 05:10:00,202.019,202.061,201.981,202.044,318099999.0
2005-04-29 05:15:00,202.016,202.044,201.962,202.029,234400000.0
2005-04-29 05:20:00,202.05,202.11,201.994,202.061,254400001.0
2005-04-29 05:25:00,202.039,202.084,202.023,202.071,245300000.0
2005-04-29 05:30:00,202.106,202.106,201.983,202.049,265499999.0
2005-04-29 05:35:00,202.027,202.07,202.009,202.025,270200002.0
2005-04-29 05:40:00,202.036,202.069,201.981,202.002,255200000.0
2005-04-29 05:45:00,202.028,202.101,202.001,202.093,201600000.0
2005-04-29 05:50:00,202.096,202.131,202.047,202.053,241499999.0
2005-04-29 05:55:00,202.096,202.105,202.01,202.037,236699999.0
2005-04-29 06:00:00,202.043,202.093,202.02,202.053,269000001.0
2005-04-29 06:05:00,202.062,202.069,201.973,201.992,215300002.0
2005-04-29 06:10:00,201.991,202.018,201.925,201.965,303899999.0
2005-04-29 06:15:00,201.969,201.976,201.898,201.902,256700000.0
2005-04-29 06:20:00,201.897,201.924,201.828,201.924,190399999.0
2005-04-29 06:25:00,201.896,201.919,201.768,201.779,233300000.0
2005-04-29 06:30:00,201.771,201.81,201.604,201.628,225499999.0
2005-04-29 06:35:00,201.615,201.834,201.607,201.823,227899998.0
2005-04-29 06:40:00,201.842,202.039,201.739,201.816,291599999.0
2005-04-29 06:45:00,201.79,202.195,201.737,202.144,278599999.0
2005-04-29 06:50:00,202.094,202.122,201.891,201.987,290100000.0
2005-04-29 06:55:00,201.945,202.067,201.717,201.726,255800000.0
2005-04-29 07:00:00,201.745,201.871,201.724,201.745,235600000.0
2005-04-29 07:05:00,201.739,201.792,201.702,201.76,267299999.0
2005-04-29 07:10:00,201.735,201.802,201.663,201.759,245400000.0
2005-04-29 07:15:00,201.809,201.895,201.727,201.895,317800002.0
2005-04-29 07:20:00,201.909,201.956,201.781,201.842,223200000.0
2005-04-29 07:25:00,201.848,201.861,201.723,201.754,284599999.0
2005-04-29 07:30:00,201.725,201.863,201.725,201.792,189900000.0
2005-04-29 07:35:00,201.802,201.802,201.723,201.723,217900001.0
2005-04-29 07:40:00,201.716,201.743,201.688,201.735,306700000.0
2005-04-29 07:45:00,201.777,202.034,201.63,202.034,283800000.0
2005-04-29 07:50:00,202.08,202.09,201.656,201.68,261200000.0
2005-04-29 07:55:00,201.693,201.836,201.693,201.773,267700002.0
2005-04-29 08:00:00,201.723,201.75,201.654,201.71,273300001.0
2005-04-29 08:05:00,201.68,201.694,201.56,201.589,216900000.0
2005-04-29 08:10:00,201.56,201.595,201.487,201.536,300200000.0
2005-04-29 08:15:00,201.521,201.707,201.501,201.605,263200003.0
2005-04-29 08:20:00,201.611,201.683,201.527,201.527,224399999.0
2005-04-29 08:25:00,201.498,201.537,201.372,201.484,284000001.0
2005-04-29 08:30:00,201.522,201.591,201.482,201.591,263000001.0
2005-04-29 08:35:00,201.543,201.601,201.418,201.423,338999999.0
2005-04-29 08:40:00,201.485,201.54,201.399,201.507,329000002.0
2005-04-29 08:45:00,201.497,201.628,201.457,201.585,312600003.0
2005-04-29 08:50:00,201.598,201.662,201.568,201.608,288699999.0
2005-04-29 08:55:00,201.577,201.631,201.442,201.443,291200001.0
2005-04-29 09:00:00,201.458,201.51,201.354,201.388,194199999.0
2005-04-29 09:05:00,201.4,201.49,201.371,201.421,280900001.0
2005-04-29 09:10:00,201.464,201.505,201.421,201.433,286400000.0
2005-04-29 09:15:00,201.406,201.513,201.406,201.412,270299999.0
2005-04-29 09:20:00,201.398,201.437,201.306,201.331,253300000.0
2005-04-29 09:25:00,201.316,201.399,201.255,201.255,309300001.0
2005-04-29 09:30:00,201.254,201.295,201.219,201.295,293500002.0
2005-04-29 09:35:00,201.263,201.282,201.176,201.26,255400001.0
2005-04-29 09:40:00,201.266,201.346,201.217,201.241,305700002.0
2005-04-29 09:45:00,201.246,201.266,201.173,201.19,250999999.0
2005-04-29 09:50:00,201.179,201.208,201.025,201.034,271700000.0
2005-04-29 09:55:00,201.065,201.075,200.94,201.042,243700001.0
2005-04-29 10:00:00,201.023,201.071,200.85,200.879,231400000.0
2005-04-29 10:05:00,200.847,201.029,200.812,200.994,280899999.0
2005-04-29 10:10:00,200.972,201.036,200.95,201.025,247900000.0
2005-04-29 10:15:00,201.031,201.108,201.01,201.065,248799998.0
2005-04-29 10:20:00,201.015,201.198,200.996,201.191,265899999.0
2005-04-29 10:25:00,201.171,201.305,201.167,201.305,220899999.0
2005-04-29 10:30:00,201.377,201.516,201.195,201.206,300799999.0
2005-04-29 10:35:00,201.212,201.279,201.168,201.26,209099999.0
2005-04-29 10:40:00,201.287,201.314,201.184,201.289,266700000.0
2005-04-29 10:45:00,201.282,201.318,201.169,201.233,248899999.0
2005-04-29 10:50:00,201.2,201.237,201.107,201.173,303900002.0
2005-04-29 10:55:00,201.173,201.354,201.106,201.176,250100000.0
2005-04-29 11:00:00,201.182,201.182,200.829,200.834,243400000.0
2005-04-29 11:05:00,200.82,200.909,200.753,200.879,177500001.0
2005-04-29 11:10:00,200.915,200.981,200.881,200.981,284200000.0
2005-04-29 11:15:00,201.004,201.021,200.933,201.008,304700000.0
2005-04-29 11:20:00,200.982,201.163,200.969,201.105,260300001.0
2005-04-29 11:25:00,201.084,201.189,201.023,201.097,227600000.0
2005-04-29 11:30:00,201.087,201.15,201.044,201.147,287499998.0
2005-04-29 11:35:00,201.123,201.174,201.121,201.153,294800002.0
2005-04-29 11:40:00,201.159,201.191,201.076,201.097,223599999.0
2005-04-29 11:45:00,201.103,201.149,201.045,201.081,290000003.0
2005-04-29 11:50:00,201.053,201.13,201.038,201.081,249500000.0
2005-04-29 11:55:00,201.078,201.119,200.976,200.989,269700000.0
2005-04-29 12:00:00,200.998,201.06,200.961,201.01,310500001.0
2005-04-29 12:05:00,201.024,201.067,200.966,200.966,251400003.0
2005-04-29 12:10:00,200.98,200.996,200.865,200.984,284299998.0
2005-04-29 12:15:00,201.007,201.143,200.995,201.076,290200000.0
2005-04-29 12:20:00,201.08,201.112,201.036,201.06,269099999.0
2005-04-29 12:25:00,201.072,201.095,201.014,201.017,168600000.0
2005-04-29 12:30:00,201.05,201.111,200.997,201.008,250200000.0
2005-04-29 12:35:00,201.0,201.093,200.987,201.057,256499999.0
2005-04-29 12:40:00,201.03,201.072,200.919,200.977,273399999.0
2005-04-29 12:45:00,200.97,201.032,200.941,200.958,253399999.0
2005-04-29 12:50:00,200.954,200.978,200.846,200.867,244700002.0
2005-04-29 12:55:00,200.894,201.006,200.843,201.0,252900001.0
2005-04-29 13:00:00,201.007,201.086,200.975,201.04,207300000.0
2005-04-29 13:05:00,201.06,201.14,201.04,201.083,346400000.0
2005-04-29 13:10:00,201.101,201.111,200.996,201.059,299600001.0
2005-04-29 13:15:00,201.099,201.155,201.043,201.13,297400002.0
2005-04-29 13:20:00,201.134,201.189,201.081,201.093,295600001.0
2005-04-29 13:25:00,201.082,201.206,201.082,201.17,354900002.0
2005-04-29 13:30:00,201.156,201.205,201.123,201.123,353500000.0
2005-04-29 13:35:00,201.118,201.178,201.031,201.055,253699999.0
2005-04-29 13:40:00,201.028,201.131,201.026,201.092,238200001.0
2005-04-29 13:45:00,201.083,201.117,200.957,200.957,254299999.0
2005-04-29 13:50:00,200.965,200.965,200.805,200.868,254500000.0
2005-04-29 13:55:00,200.834,200.922,200.827,200.856,224799999.0
2005-04-29 14:00:00,200.824,200.912,200.824,200.878,246800000.0
2005-04-29 14:05:00,200.863,200.928,200.841,200.877,232600000.0
2005-04-29 14:10:00,200.869,200.963,200.857,200.963,209100001.0
2005-04-29 14:15:00,200.962,201.027,200.932,201.008,245900000.0
2005-04-29 14:20:00,201.002,201.014,200.743,200.781,245299999.0
2005-04-29 14:25:00,200.801,200.814,200.72,200.79,243800001.0
2005-04-29 14:30:00,200.744,200.978,200.703,200.963,299800000.0
2005-04-29 14:35:00,200.925,200.981,200.859,200.96,210999998.0
2005-04-29 14:40:00,200.961,200.972,200.902,200.927,226100001.0
2005-04-29 14:45:00,200.96,200.965,200.867,200.882,250000001.0
2005-04-29 14:50:00,200.864,200.897,200.812,200.825,259399999.0
2005-04-29 14:55:00,200.85,200.872,200.72,200.83,286900000.0
2005-04-29 15:00:00,200.808,200.97,200.78,200.81,269100000.0
2005-04-29 15:05:00,200.808,200.855,200.75,200.769,202600001.0
2005-04-29 15:10:00,200.711,200.797,200.7,200.755,249500001.0
2005-04-29 15:15:00,200.738,200.82,200.723,200.772,290600001.0
2005-04-29 15:20:00,200.79,200.819,200.718,200.793,186000001.0
2005-04-29 15:25:00,200.802,200.802,200.512,200.585,262099998.0
2005-04-29 15:30:00,200.6,200.794,200.574,200.782,319599999.0
2005-04-29 15:35:00,200.743,200.795,200.607,200.607,269800000.0
2005-04-29 15:40:00,200.63,200.691,200.512,200.691,311399999.0
2005-04-29 15:45:00,200.687,200.76,200.655,200.752,279500000.0
2005-04-29 15:50:00,200.703,200.743,200.473,200.523,286900000.0
2005-04-29 15:55:00,200.489,200.55,200.398,200.458,255899999.0
2005-04-29 16:00:00,200.48,200.605,200.445,200.521,189500000.0
2005-04-29 16:05:00,200.54,200.543,200.361,200.448,265800000.0
2005-04-29 16:10:00,200.447,200.553,200.43,200.46,260500000.0
2005-04-29 16:15:00,200.467,200.492,200.427,200.446,289500001.0
2005-04-29 16:20:00,200.449,200.53,200.435,200.474,305099998.0
2005-04-29 16:25:00,200.481,200.52,200.4,200.478,233299999.0
2005-04-29 16:30:00,200.469,200.635,200.468,200.629,315600002.0
2005-04-29 16:35:00,200.598,200.622,200.522,200.535,298100003.0
2005-04-29 16:40:00,200.552,200.563,200.288,200.297,252700001.0
2005-04-29 16:45:00,200.294,200.404,200.266,200.274,265999998.0
2005-04-29 16:50:00,200.297,200.401,200.285,200.298,284399999.0
2005-04-29 16:55:00,200.32,200.406,200.262,200.347,252600000.0
2005-04-29 17:00:00,200.331,200.419,200.32,200.381,296300003.0
2005-04-29 17:05:00,200.385,200.417,200.266,200.28,302800002.0
2005-04-29 17:10:00,200.271,200.317,200.148,200.172,209400000.0
2005-04-29 17:15:00,200.221,200.275,200.171,200.181,325799998.0
2005-04-29 17:20:00,200.154,200.228,200.089,200.228,295699998.0
2005-04-29 17:25:00,200.245,200.287,200.142,200.151,238399996.0
2005-04-29 17:30:00,200.162,200.18,200.029,200.155,262100000.0
2005-04-29 17:35:00,200.143,200.316,200.073,200.316,273900002.0
2005-04-29 17:40:00,200.3,200.326,200.259,200.268,265900000.0
2005-04-29 17:45:00,200.303,200.315,200.066,200.068,253399999.0
2005-04-29 17:50:00,200.089,200.225,200.028,200.202,245599999.0
2005-04-29 17:55:00,200.214,200.222,199.979,200.026,244399999.0
2005-04-29 18:00:00,200.043,200.087,199.995,200.05,2452600000.0
2005-04-29 18:05:00,200.05,200.201,199.901,200.169,3316499999.0
2005-04-29 18:10:00,200.142,200.212,200.05,200.077,2069699997.0
2005-04-29 18:15:00,200.064,200.081,199.96,200.01,2273600000.0
2005-04-29 18:20:00,199.992,200.083,199.963,200.052,3044100003.0
2005-04-29 18:25:00,200.074,200.16,199.984,200.134,2165399996.0
2005-04-29 18:30:00,200.126,200.21,200.095,200.163,2169899997.0
2005-04-29 18:35:00,200.135,200.169,199.839,199.864,1200800003.0
2005-04-29 18:40:00,199.868,199.99,199.81,199.966,1181900003.0
2005-04-29 18:45:00,199.984,200.12,199.96,200.106,860499999.0
2005-04-29 18:50:00,200.109,200.142,200.005,200.065,977800001.0
2005-04-29 18:55:00,200.057,200.11,199.953,200.059,1138900005.0
2005-04-29 19:00:00,200.037,200.222,200.027,200.219,844600000.0
2005-04-29 19:05:00,200.203,200.211,200.078,200.175,1326000000.0
2005-04-29 19:10:00,200.183,200.197,200.056,200.097,811899999.0
2005-04-29 19:15:00,200.095,200.245,200.015,200.053,858800003.0
2005-04-29 19:20:00,200.035,200.165,200.017,200.087,930999995.0
2005-04-29 19:25:00,200.067,200.067,199.928,200.0,1349099999.0
2005-04-29 19:30:00,200.003,200.116,199.988,200.059,1313899999.0
2005-04-29 19:35:00,200.049,200.127,200.027,200.066,1033900001.0
2005-04-29 19:40:00,200.061,200.169,199.993,200.15,979800000.0
2005-04-29 19:45:00,200.121,200.156,200.055,200.125,665299999.0
2005-04-29 19:50:00,200.115,200.186,200.047,200.113,821600002.0
2005-04-29 19:55:00,200.073,200.081,199.965,200.015,938200002.0
2005-04-29 20:00:00,200.037,200.062,199.901,199.935,507499999.0
2005-04-29 20:05:00,199.933,199.973,199.887,199.912,843299998.0
2005-04-29 20:10:00,199.917,199.954,199.834,199.848,1266299997.0
2005-04-29 20:15:00,199.855,199.908,199.79,199.805,930600000.0
2005-04-29 20:20:00,199.811,199.888,199.775,199.82,986900003.0
2005-04-29 20:25:00,199.822,199.859,199.716,199.859,1701100005.0
2005-04-29 20:30:00,199.866,199.975,199.792,199.947,1780799997.0
2005-04-29 20:35:00,199.958,199.989,199.925,199.952,721799999.0
2005-04-29 20:40:00,199.965,200.116,199.935,200.1,1434499999.0
2005-04-29 20:45:00,200.088,200.183,200.055,200.131,1148300001.0
2005-04-29 20:50:00,200.131,200.144,200.033,200.132,976399996.0
2005-04-29 20:55:00,200.123,200.15,199.821,199.85,1839700004.0
2005-04-29 21:00:00,199.869,199.964,199.86,199.953,1378800003.0
2005-04-29 21:05:00,199.942,200.138,199.937,200.08,722600000.0
2005-04-29 21:10:00,200.079,200.119,200.029,200.097,711899998.0
2005-04-29 21:15:00,200.074,200.169,200.064,200.113,999299998.0
2005-04-29 21:20:00,200.115,200.166,200.06,200.073,1170500006.0
2005-04-29 21:25:00,200.06,200.093,199.975,200.044,688599999.0
2005-04-29 21:30:00,199.998,200.053,199.957,200.02,595200001.0
2005-04-29 21:35:00,200.011,200.084,199.987,200.023,375700001.0
2005-04-29 21:40:00,200.002,200.031,199.944,199.97,568700003.0
2005-04-29 21:45:00,199.956,199.964,199.816,199.9,546300000.0
2005-04-29 21:50:00,199.919,199.935,199.828,199.935,337100001.0
2005-04-29 21:55:00,199.897,199.988,199.872,199.91,391300001.0
2005-04-29 22:00:00,199.903,200.018,199.903,199.985,865399999.0
2005-04-29 22:05:00,199.994,200.033,199.954,199.96,285200000.0
2005-04-29 22:10:00,199.943,199.989,199.889,199.926,272499999.0
2005-04-29 22:15:00,199.93,199.965,199.838,199.849,604900002.0
2005-04-29 22:20:00,199.896,199.973,199.875,199.949,303700001.0
2005-04-29 22:25:00,199.937,199.967,199.869,199.898,505400000.0
2005-04-29 22:30:00,199.904,199.996,199.885,199.946,722900000.0
2005-04-29 22:35:00,199.935,200.035,199.921,200.027,333799996.0
2005-04-29 22:40:00,200.0,200.073,199.994,200.063,466600001.0
2005-04-29 22:45:00,200.092,200.13,199.992,200.013,441000002.0
2005-04-29 22:50:00,200.018,200.029,199.883,199.914,316100000.0
2005-04-29 22:55:00,199.919,199.962,199.86,199.87,316900000.0
2005-05-01 23:00:00,200.06,200.326,200.06,200.314,303200001.0
2005-05-01 23:05:00,200.248,200.337,200.246,200.267,209800000.0
2005-05-01 23:10:00,200.263,200.309,200.241,200.283,282700000.0
2005-05-01 23:15:00,200.298,200.298,200.234,200.243,204500000.0
2005-05-01 23:20:00,200.265,200.285,200.198,200.236,245000001.0
2005-05-01 23:25:00,200.241,200.241,200.142,200.166,263600001.0
2005-05-01 23:30:00,200.16,200.231,200.151,200.162,240800001.0
2005-05-01 23:35:00,200.187,200.204,200.141,200.145,248300001.0
2005-05-01 23:40:00,200.162,200.188,200.11,200.135,259000000.0
2005-05-01 23:45:00,200.15,200.164,200.124,200.147,251000000.0
2005-05-01 23:50:00,200.162,200.224,200.138,200.213,236200001.0
2005-05-01 23:55:00,200.213,200.227,200.163,200.198,293500000.0
2005-05-02 00:00:00,200.202,200.202,200.124,200.175,273800000.0
2005-05-02 00:05:00,200.155,200.186,200.075,200.106,275800000.0
2005-05-02 00:10:00,200.111,200.156,200.084,200.135,337300000.0
2005-05-02 00:15:00,200.133,200.184,200.069,200.133,264200000.0
2005-05-02 00:20:00,200.109,200.207,200.093,200.162,230500000.0
2005-05-02 00:25:00,200.153,200.242,200.148,200.191,304000002.0
2005-05-02 00:30:00,200.214,200.246,200.17,200.23,171200001.0
2005-05-02 00:35:00,200.242,200.303,200.17,200.17,177300000.0
2005-05-02 00:40:00,200.188,200.297,200.171,200.259,222299999.0
2005-05-02 00:45:00,200.184,200.262,200.184,200.199,218900000.0
2005-05-02 00:50:00,200.203,200.281,200.168,200.235,233100000.0
2005-05-02 00:55:00,200.233,200.29,200.225,200.235,251500000.0
2005-05-02 01:00:00,200.244,200.308,200.208,200.266,237199998.0
2005-05-02 01:05:00,200.258,200.369,200.241,200.303,241599998.0
2005-05-02 01:10:00,200.352,200.4,200.32,200.329,285200001.0
2005-05-02 01:15:00,200.346,200.401,200.281,200.295,230700000.0
2005-05-02 01:20:00,200.311,200.379,200.265,200.3,275499999.0
2005-05-02 01:25:00,200.26,200.451,200.237,200.251,222200001.0
2005-05-02 01:30:00,200.249,200.264,200.104,200.139,275499998.0
2005-05-02 01:35:00,200.141,200.18,200.101,200.115,236499999.0
2005-05-02 01:40:00,200.118,200.228,200.105,200.173,234900000.0
2005-05-02 01:45:00,200.232,200.248,200.137,200.191,266500000.0
2005-05-02 01:50:00,200.2,200.224,200.118,200.135,223700001.0
2005-05-02 01:55:00,200.195,200.203,200.085,200.121,201000001.0
2005-05-02 02:00:00,200.143,200.231,200.124,200.194,211700001.0
2005-05-02 02:05:00,200.194,200.21,200.118,200.12,193500001.0
2005-05-02 02:10:00,200.163,200.198,200.098,200.135,286599999.0
2005-05-02 02:15:00,200.155,200.181,200.09,200.139,255200000.0
2005-05-02 02:20:00,200.138,200.263,200.115,200.204,208300001.0
2005-05-02 02:25:00,200.247,200.27,200.197,200.24,216600001.0
2005-05-02 02:30:00,200.218,200.288,200.212,200.243,299900001.0
2005-05-02 02:35:00,200.231,200.293,200.208,200.239,285800000.0
2005-05-02 02:40:00,200.235,200.288,200.191,200.267,330200000.0
2005-05-02 02:45:00,200.272,200.329,200.248,200.303,219500001.0
2005-05-02 02:50:00,200.277,200.342,200.19,200.333,325299998.0
2005-05-02 02:55:00,200.298,200.38,200.265,200.295,275400000.0
2005-05-02 03:00:00,200.299,200.419,200.267,200.353,237200001.0
2005-05-02 03:05:00,200.343,200.402,200.33,200.355,292099999.0
2005-05-02 03:10:00,200.312,200.518,200.301,200.43,232600000.0
2005-05-02 03:15:00,200.435,200.509,200.366,200.468,188600000.0
2005-05-02 03:20:00,200.466,200.489,200.386,200.42,338900001.0
2005-05-02 03:25:00,200.395,200.458,200.35,200.377,194599999.0
2005-05-02 03:30:00,200.379,200.444,200.353,200.378,159900000.0
2005-05-02 03:35:00,200.44,200.445,200.355,200.399,311399999.0
2005-05-02 03:40:00,200.39,200.456,200.385,200.39,206099998.0
2005-05-02 03:45:00,200.415,200.54,200.404,200.536,253999999.0
2005-05-02 03:50:00,200.527,200.574,200.467,200.524,254300001.0
2005-05-02 03:55:00,200.538,200.635,200.52,200.619,228599999.0
2005-05-02 04:00:00,200.599,200.649,200.534,200.579,309300001.0
2005-05-02 04:05:00,200.561,200.618,200.526,200.585,292799999.0
2005-05-02 04:10:00,200.593,200.674,200.577,200.649,209999999.0
2005-05-02 04:15:00,200.658,200.776,200.642,200.735,283600003.0
2005-05-02 04:20:00,200.727,200.817,200.703,200.793,214900000.0
2005-05-02 04:25:00,200.813,200.836,200.692,200.723,272199999.0
2005-05-02 04:30:00,200.715,200.767,200.697,200.756,224100001.0
2005-05-02 04:35:00,200.807,200.807,200.677,200.689,184499999.0
2005-05-02 04:40:00,200.671,200.707,200.619,200.636,251900001.0
2005-05-02 04:45:00,200.625,200.731,200.625,200.693,285500001.0
2005-05-02 04:50:00,200.62,200.689,200.548,200.574,289600000.0
2005-05-02 04:55:00,200.57,200.629,200.525,200.574,284900000.0
2005-05-02 05:00:00,200.566,200.616,200.487,200.594,219800000.0
2005-05-02 05:05:00,200.543,200.625,200.496,200.605,350499999.0
2005-05-02 05:10:00,200.528,200.572,200.457,200.486,309200002.0
2005-05-02 05:15:00,200.514,200.552,200.429,200.499,200600000.0
2005-05-02 05:20:00,200.524,200.559,200.491,200.534,236400000.0
2005-05-02 05:25:00,200.556,200.626,200.529,200.58,246600000.0
2005-05-02 05:30:00,200.596,200.66,200.578,200.614,326200001.0
2005-05-02 05:35:00,200.626,200.673,200.589,200.63,318300000.0
2005-05-02 05:40:00,200.631,200.736,200.623,200.661,226999998.0
2005-05-02 05:45:00,200.678,200.708,200.616,200.652,281600002.0
2005-05-02 05:50:00,200.619,200.683,200.597,200.619,287999998.0
2005-05-02 05:55:00,200.612,200.642,200.56,200.575,271299998.0
2005-05-02 06:00:00,200.57,200.637,200.559,200.621,264500001.0
2005-05-02 06:05:00,200.623,200.654,200.563,200.582,267800001.0
2005-05-02 06:10:00,200.555,200.624,200.539,200.539,257499999.0
2005-05-02 06:15:00,200.548,200.574,200.457,200.5,208700000.0
2005-05-02 06:20:00,200.54,200.581,200.474,200.506,270100002.0
2005-05-02 06:25:00,200.48,200.514,200.393,200.459,281000000.0
2005-05-02 06:30:00,200.445,200.54,200.429,200.534,272900000.0
2005-05-02 06:35:00,200.486,200.565,200.448,200.474,208400002.0
2005-05-02 06:40:00,200.445,200.509,200.396,200.449,344900000.0
2005-05-02 06:45:00,200.445,200.509,200.441,200.48,253000000.0
2005-05-02 06:50:00,200.481,200.562,200.438,200.553,233100000.0
2005-05-02 06:55:00,200.585,200.603,200.5,200.54,192900000.0
2005-05-02 07:00:00,200.544,200.585,200.497,200.537,290199999.0
2005-05-02 07:05:00,200.534,200.61,200.526,200.599,256500001.0
2005-05-02 07:10:00,200.53,200.619,200.521,200.573,267900000.0
2005-05-02 07:15:00,200.55,200.647,200.512,200.571,295500000.0
2005-05-02 07:20:00,200.563,200.613,200.528,200.57,240799999.0
2005-05-02 07:25:00,200.564,200.62,200.513,200.58,287300000.0
2005-05-02 07:30:00,200.556,200.574,200.521,200.552,296099998.0
2005-05-02 07:35:00,200.585,200.641,200.527,200.59,222800000.0
2005-05-02 07:40:00,200.604,200.631,200.556,200.618,279200000.0
2005-05-02 07:45:00,200.556,200.624,200.537,200.555,296900001.0
2005-05-02 07:50:00,200.542,200.609,200.485,200.536,306699999.0
2005-05-02 07:55:00,200.52,200.555,200.456,200.462,277199998.0
2005-05-02 08:00:00,200.484,200.58,200.411,200.58,232600002.0
2005-05-02 08:05:00,200.558,200.636,200.497,200.512,260000001.0
2005-05-02 08:10:00,200.516,200.576,200.429,200.503,246200002.0
2005-05-02 08:15:00,200.495,200.539,200.364,200.417,262499999.0
2005-05-02 08:20:00,200.431,200.44,200.24,200.282,257800000.0
2005-05-02 08:25:00,200.258,200.389,200.258,200.368,223700000.0
2005-05-02 08:30:00,200.358,200.382,200.231,200.29,339000000.0
2005-05-02 08:35:00,200.34,200.384,200.277,200.282,284799999.0
2005-05-02 08:40:00,200.357,200.384,200.23,200.384,301200000.0
2005-05-02 08:45:00,200.355,200.391,200.255,200.259,289400000.0
2005-05-02 08:50:00,200.275,200.307,200.109,200.112,239000000.0
2005-05-02 08:55:00,200.167,200.313,200.141,200.254,235200000.0
2005-05-02 09:00:00,200.22,200.302,200.089,200.27,293300000.0
2005-05-02 09:05:00,200.3,200.308,200.205,200.304,215199999.0
2005-05-02 09:10:00,200.256,200.387,200.239,200.379,308700002.0
2005-05-02 09:15:00,200.395,200.467,200.333,200.412,318999999.0
2005-05-02 09:20:00,200.446,200.461,200.346,200.43,203300000.0
2005-05-02 09:25:00,200.4,200.453,200.37,200.402,285299999.0
2005-05-02 09:30:00,200.433,200.478,200.361,200.406,286699999.0
2005-05-02 09:35:00,200.347,200.443,200.323,200.407,238600000.0
2005-05-02 09:40:00,200.436,200.48,200.397,200.409,356200002.0
2005-05-02 09:45:00,200.384,200.442,200.253,200.253,202099999.0
2005-05-02 09:50:00,200.323,200.435,200.283,200.374,208700000.0
2005-05-02 09:55:00,200.343,200.499,200.338,200.483,226599999.0
2005-05-02 10:00:00,200.497,200.539,200.462,200.492,261600000.0
2005-05-02 10:05:00,200.509,200.544,200.476,200.525,290400000.0
2005-05-02 10:10:00,200.552,200.573,200.439,200.485,261200000.0
2005-05-02 10:15:00,200.499,200.515,200.381,200.433,337199998.0
2005-05-02 10:20:00,200.448,200.478,200.405,200.445,250600000.0
2005-05-02 10:25:00,200.43,200.486,200.381,200.408,296800003.0
2005-05-02 10:30:00,200.419,200.444,200.377,200.409,383599997.0
2005-05-02 10:35:00,200.359,200.452,200.352,200.389,263700000.0
2005-05-02 10:40:00,200.369,200.414,200.322,200.331,281599997.0
2005-05-02 10:45:00,200.37,200.46,200.337,200.414,358600003.0
2005-05-02 10:50:00,200.441,200.478,200.392,200.447,292599997.0
2005-05-02 10:55:00,200.445,200.482,200.408,200.42,254999999.0
2005-05-02 11:00:00,200.414,200.448,200.376,200.4,220000000.0
2005-05-02 11:05:00,200.382,200.447,200.371,200.408,222900001.0
2005-05-02 11:10:00,200.411,200.437,200.356,200.381,219800000.0
2005-05-02 11:15:00,200.402,200.407,200.337,200.36,306200000.0
2005-05-02 11:20:00,200.377,200.4,200.334,200.365,253400001.0
2005-05-02 11:25:00,200.353,200.419,200.305,200.322,279599998.0
2005-05-02 11:30:00,200.342,200.423,200.328,200.423,205500001.0
2005-05-02 11:35:00,200.4,200.429,200.328,200.422,265800000.0
2005-05-02 11:40:00,200.413,200.413,200.315,200.315,241700002.0
2005-05-02 11:45:00,200.342,200.371,200.317,200.336,257299998.0
2005-05-02 11:50:00,200.336,200.381,200.309,200.342,347600000.0
2005-05-02 11:55:00,200.372,200.39,200.317,200.317,262900000.0
2005-05-02 12:00:00,200.36,200.469,200.333,200.398,282300001.0
2005-05-02 12:05:00,200.406,200.47,200.379,200.406,331900002.0
2005-05-02 12:10:00,200.432,200.48,200.397,200.414,283700000.0
2005-05-02 12:15:00,200.398,200.492,200.353,200.433,270200000.0
2005-05-02 12:20:00,200.391,200.478,200.383,200.456,245500000.0
2005-05-02 12:25:00,200.438,200.499,200.417,200.441,201100001.0
2005-05-02 12:30:00,200.459,200.517,200.418,200.478,229799999.0
2005-05-02 12:35:00,200.465,200.547,200.465,200.503,286200000.0
2005-05-02 12:40:00,200.51,200.543,200.446,200.542,250800000.0
2005-05-02 12:45:00,200.552,200.593,200.476,200.555,255899999.0
2005-05-02 12:50:00,200.552,200.557,200.479,200.493,238599999.0
2005-05-02 12:55:00,200.481,200.562,200.456,200.515,314799999.0
2005-05-02 13:00:00,200.508,200.561,200.458,200.488,228300000.0
2005-05-02 13:05:00,200.496,200.525,200.44,200.487,278800001.0
2005-05-02 13:10:00,200.477,200.551,200.454,200.503,364600002.0
2005-05-02 13:15:00,200.588,200.588,200.463,200.516,273000000.0
2005-05-02 13:20:00,200.544,200.544,200.434,200.496,280399999.0
2005-05-02 13:25:00,200.46,200.545,200.448,200.468,254700000.0
2005-05-02 13:30:00,200.504,200.554,200.469,200.554,199000000.0
2005-05-02 13:35:00,200.518,200.565,200.48,200.565,231200001.0
2005-05-02 13:40:00,200.483,200.565,200.472,200.472,239700000.0
2005-05-02 13:45:00,200.468,200.563,200.45,200.478,231400000.0
2005-05-02 13:50:00,200.491,200.528,200.451,200.485,266400000.0
2005-05-02 13:55:00,200.453,200.542,200.448,200.516,281300001.0
2005-05-02 14:00:00,200.477,200.559,200.477,200.545,201300002.0
2005-05-02 14:05:00,200.508,200.54,200.344,200.362,265900002.0
2005-05-02 14:10:00,200.343,200.386,200.279,200.298,251300001.0
2005-05-02 14:15:00,200.342,200.342,200.121,200.18,296200000.0
2005-05-02 14:20:00,200.144,200.149,199.987,200.057,250700001.0
2005-05-02 14:25:00,200.038,200.113,200.025,200.057,205200001.0
2005-05-02 14:30:00,200.038,200.183,200.035,200.084,330800000.0
2005-05-02 14:35:00,200.102,200.141,199.979,200.02,239900002.0
2005-05-02 14:40:00,200.026,200.065,199.83,199.837,253000000.0
2005-05-02 14:45:00,199.823,199.891,199.743,199.777,279300001.0
2005-05-02 14:50:00,199.751,199.761,199.655,199.71,296699999.0
2005-05-02 14:55:00,199.71,199.786,199.621,199.641,270599998.0
2005-05-02 15:00:00,199.687,199.694,199.58,199.596,212900001.0
2005-05-02 15:05:00,199.556,199.625,199.476,199.489,200400000.0
2005-05-02 15:10:00,199.493,199.635,199.487,199.634,273700002.0
2005-05-02 15:15:00,199.655,199.655,199.482,199.562,207700001.0
2005-05-02 15:20:00,199.598,199.616,199.534,199.576,170100000.0
2005-05-02 15:25:00,199.573,199.604,199.522,199.581,240300001.0
2005-05-02 15:30:00,199.546,199.577,199.45,199.489,282200000.0
2005-05-02 15:35:00,199.493,199.517,199.407,199.432,255700001.0
2005-05-02 15:40:00,199.414,199.558,199.414,199.482,211200001.0
2005-05-02 15:45:00,199.46,199.511,199.382,199.455,255100000.0
2005-05-02 15:50:00,199.418,199.455,199.333,199.357,268100001.0
2005-05-02 15:55:00,199.348,199.42,199.294,199.37,243800001.0
2005-05-02 16:00:00,199.376,199.403,199.182,199.289,271499999.0
2005-05-02 16:05:00,199.291,199.31,199.054,199.054,278600000.0
2005-05-02 16:10:00,198.98,199.025,198.886,199.008,231300000.0
2005-05-02 16:15:00,199.013,199.063,198.984,199.028,282499999.0
2005-05-02 16:20:00,199.021,199.248,199.012,199.211,269100001.0
2005-05-02 16:25:00,199.211,199.242,199.162,199.213,243700000.0
2005-05-02 16:30:00,199.181,199.247,199.15,199.18,325200000.0
2005-05-02 16:35:00,199.185,199.265,199.17,199.245,261100000.0
2005-05-02 16:40:00,199.214,199.247,199.168,199.209,352100000.0
2005-05-02 16:45:00,199.195,199.245,199.063,199.094,369500003.0
2005-05-02 16:50:00,199.099,199.128,198.996,198.996,359000002.0
2005-05-02 16:55:00,198.995,199.02,198.954,198.971,297500002.0
2005-05-02 17:00:00,198.936,199.0,198.845,198.89,322100001.0
2005-05-02 17:05:00,198.871,198.993,198.869,198.907,225400000.0
2005-05-02 17:10:00,198.893,198.957,198.888,198.92,186999999.0
2005-05-02 17:15:00,198.96,199.025,198.931,198.995,287800000.0
2005-05-02 17:20:00,198.993,199.071,198.98,199.045,267000001.0
2005-05-02 17:25:00,199.04,199.089,199.018,199.032,207700001.0
2005-05-02 17:30:00,199.013,199.087,199.01,199.057,224000000.0
2005-05-02 17:35:00,199.07,199.091,199.04,199.081,258299999.0
2005-05-02 17:40:00,199.08,199.112,199.015,199.087,217800000.0
2005-05-02 17:45:00,199.136,199.225,199.099,199.148,305200001.0
2005-05-02 17:50:00,199.152,199.217,199.089,199.204,230600000.0
2005-05-02 17:55:00,199.221,199.234,199.063,199.115,382000000.0
2005-05-02 18:00:00,199.135,199.188,199.106,199.12,2328200002.0
2005-05-02 18:05:00,199.147,199.171,199.009,199.03,2976099997.0
2005-05-02 18:10:00,199.042,199.103,198.996,199.062,2201400007.0
2005-05-02 18:15:00,199.082,199.09,198.999,199.052,2390900003.0
2005-05-02 18:20:00,199.05,199.087,198.932,198.945,3006500006.0
2005-05-02 18:25:00,198.958,198.971,198.802,198.834,2084899992.0
2005-05-02 18:30:00,198.848,198.848,198.692,198.722,2081300002.0
2005-05-02 18:35:00,198.725,198.841,198.7,198.821,1085600000.0
2005-05-02 18:40:00,198.814,198.874,198.776,198.825,1135400001.0
2005-05-02 18:45:00,198.846,198.869,198.8,198.807,802600000.0
2005-05-02 18:50:00,198.822,198.876,198.783,198.811,1144799996.0
2005-05-02 18:55:00,198.838,198.855,198.746,198.759,957700000.0
2005-05-02 19:00:00,198.747,198.796,198.726,198.755,805700002.0
2005-05-02 19:05:00,198.765,198.811,198.71,198.777,1280600003.0
2005-05-02 19:10:00,198.8,198.821,198.734,198.75,578900001.0
2005-05-02 19:15:00,198.772,198.87,198.744,198.825,813600000.0
2005-05-02 19:20:00,198.812,198.864,198.779,198.845,1135299999.0
2005-05-02 19:25:00,198.832,198.888,198.8,198.845,1357299997.0
2005-05-02 19:30:00,198.86,198.956,198.826,198.893,1137100002.0
2005-05-02 19:35:00,198.891,199.022,198.871,198.906,1116599999.0
2005-05-02 19:40:00,198.901,198.937,198.857,198.882,973500002.0
2005-05-02 19:45:00,198.878,198.94,198.844,198.906,595099999.0
2005-05-02 19:50:00,198.902,198.956,198.873,198.93,808499999.0
2005-05-02 19:55:00,198.934,198.976,198.847,198.885,834000002.0
2005-05-02 20:00:00,198.882,198.931,198.821,198.861,476400002.0
2005-05-02 20:05:00,198.873,199.009,198.846,198.954,711200001.0
2005-05-02 20:10:00,198.982,198.982,198.787,198.84,1312799996.0
2005-05-02 20:15:00,198.815,198.906,198.805,198.867,836799995.0
2005-05-02 20:20:00,198.871,198.919,198.848,198.863,1035800000.0
2005-05-02 20:25:00,198.863,198.935,198.863,198.904,1603500002.0
2005-05-02 20:30:00,198.922,198.969,198.864,198.885,1964099996.0
2005-05-02 20:35:00,198.865,198.942,198.86,198.89,702199999.0
2005-05-02 20:40:00,198.927,198.934,198.847,198.89,1341899999.0
2005-05-02 20:45:00,198.872,198.913,198.794,198.85,1119000002.0
2005-05-02 20:50:00,198.844,198.927,198.828,198.846,904100000.0
2005-05-02 20:55:00,198.84,198.898,198.771,198.801,1684700000.0
2005-05-02 21:00:00,198.814,198.876,198.726,198.81,1653199998.0
2005-05-02 21:05:00,198.806,198.843,198.762,198.825,753900000.0
2005-05-02 21:10:00,198.799,198.816,198.731,198.747,818300000.0
2005-05-02 21:15:00,198.753,198.81,198.715,198.81,1126399999.0
2005-05-02 21:20:00,198.811,198.863,198.764,198.817,1157800003.0
2005-05-02 21:25:00,198.872,198.872,198.777,198.8,686500000.0
2005-05-02 21:30:00,198.802,198.868,198.802,198.858,558900001.0
2005-05-02 21:35:00,198.834,198.877,198.807,198.86,323600001.0
2005-05-02 21:40:00,198.843,198.91,198.834,198.87,558000002.0
2005-05-02 21:45:00,198.879,198.918,198.804,198.816,446400002.0
2005-05-02 21:50:00,198.841,198.849,198.74,198.796,318600001.0
2005-05-02 21:55:00,198.83,198.841,198.749,198.791,412100002.0
2005-05-02 22:00:00,198.803,198.905,198.781,198.873,817099999.0
2005-05-02 22:05:00,198.848,198.956,198.829,198.922,313299998.0
2005-05-02 22:10:00,198.932,198.945,198.889,198.927,274000001.0
2005-05-02 22:15:00,198.902,198.97,198.88,198.947,568000003.0
2005-05-02 22:20:00,198.966,198.966,198.888,198.941,295700001.0
2005-05-02 22:25:00,198.935,198.948,198.865,198.865,587300000.0
2005-05-02 22:30:00,198.867,198.928,198.836,198.918,783300002.0
2005-05-02 22:35:00,198.933,198.954,198.893,198.901,366700002.0
2005-05-02 22:40:00,198.901,198.968,198.881,198.958,435100000.0
2005-05-02 22:45:00,198.934,199.006,198.923,198.923,402599999.0
2005-05-02 22:50:00,198.928,198.988,198.898,198.981,295000000.0
2005-05-02 22:55:00,199.005,199.035,198.92,198.936,356799999.0
2005-05-02 23:00:00,198.975,199.062,198.901,199.013,307400002.0
2005-05-02 23:05:00,199.016,199.075,198.975,199.037,253800002.0
2005-05-02 23:10:00,198.979,199.087,198.979,199.034,299800002.0
2005-05-02 23:15:00,199.056,199.092,199.028,199.049,237000000.0
2005-05-02 23:20:00,199.028,199.08,199.012,199.049,322599998.0
2005-05-02 23:25:00,199.042,199.081,198.993,199.039,359899998.0
2005-05-02 23:30:00,199.089,199.112,199.007,199.07,240699999.0
2005-05-02 23:35:00,199.03,199.084,199.017,199.019,191000001.0
2005-05-02 23:40:00,198.934,199.086,198.934,199.064,258599999.0
2005-05-02 23:45:00,199.116,199.132,199.053,199.131,317200000.0
2005-05-02 23:50:00,199.09,199.172,199.08,199.131,254500001.0
2005-05-02 23:55:00,199.158,199.213,199.127,199.155,262900001.0
2005-05-03 00:00:00,199.167,199.167,199.085,199.103,235400000.0
2005-05-03 00:05:00,199.096,199.126,199.051,199.068,176799999.0
2005-05-03 00:10:00,199.087,199.095,199.003,199.054,322800002.0
2005-05-03 00:15:00,199.035,199.133,199.021,199.133,323000000.0
2005-05-03 00:20:00,199.123,199.185,199.085,199.124,305299999.0
2005-05-03 00:25:00,199.155,199.175,199.064,199.133,232900000.0
2005-05-03 00:30:00,199.115,199.168,199.078,199.142,249400000.0
2005-05-03 00:35:00,199.145,199.207,199.122,199.137,210100000.0
2005-05-03 00:40:00,199.182,199.182,199.095,199.125,224200000.0
2005-05-03 00:45:00,199.121,199.159,199.072,199.131,267700000.0
2005-05-03 00:50:00,199.144,199.217,199.105,199.189,209200000.0
2005-05-03 00:55:00,199.211,199.211,199.078,199.103,257600001.0
2005-05-03 01:00:00,199.155,199.155,199.042,199.091,251000001.0
2005-05-03 01:05:00,199.091,199.114,199.011,199.013,202199999.0
2005-05-03 01:10:00,199.025,199.082,199.008,199.059,324399999.0
2005-05-03 01:15:00,199.112,199.118,199.028,199.061,281900000.0
2005-05-03 01:20:00,199.066,199.073,198.934,198.967,277600001.0
2005-05-03 01:25:00,198.969,199.007,198.851,198.872,281399999.0
2005-05-03 01:30:00,198.872,198.879,198.776,198.776,159900000.0
2005-05-03 01:35:00,198.79,198.869,198.773,198.787,257000000.0
2005-05-03 01:40:00,198.842,198.846,198.707,198.724,267400000.0
2005-05-03 01:45:00,198.73,198.738,198.639,198.69,260899998.0
2005-05-03 01:50:00,198.691,198.749,198.655,198.714,244799999.0
2005-05-03 01:55:00,198.722,198.811,198.704,198.718,271200001.0
2005-05-03 02:00:00,198.763,198.809,198.719,198.722,199700002.0
2005-05-03 02:05:00,198.72,198.772,198.637,198.667,254000000.0
2005-05-03 02:10:00,198.667,198.695,198.564,198.635,278800001.0
2005-05-03 02:15:00,198.666,198.719,198.64,198.651,246700000.0
2005-05-03 02:20:00,198.699,198.724,198.59,198.596,236000000.0
2005-05-03 02:25:00,198.631,198.631,198.544,198.59,173600000.0
2005-05-03 02:30:00,198.566,198.649,198.563,198.645,245400001.0
2005-05-03 02:35:00,198.639,198.678,198.609,198.676,350900004.0
2005-05-03 02:40:00,198.656,198.691,198.612,198.682,285000001.0
2005-05-03 02:45:00,198.639,198.692,198.6,198.64,255899999.0
2005-05-03 02:50:00,198.565,198.711,198.565,198.647,243799999.0
2005-05-03 02:55:00,198.668,198.711,198.636,198.696,290000000.0
2005-05-03 03:00:00,198.7,198.735,198.666,198.708,237700000.0
2005-05-03 03:05:00,198.698,198.737,198.68,198.706,241300002.0
2005-05-03 03:10:00,198.735,198.817,198.698,198.796,286499997.0
2005-05-03 03:15:00,198.82,198.908,198.805,198.883,226299999.0
2005-05-03 03:20:00,198.843,198.962,198.843,198.943,308000003.0
2005-05-03 03:25:00,198.931,199.049,198.913,199.046,244200001.0
2005-05-03 03:30:00,199.042,199.058,198.946,198.977,277100000.0
2005-05-03 03:35:00,198.969,199.013,198.923,198.984,178500001.0
2005-05-03 03:40:00,198.942,198.972,198.902,198.939,330599998.0
2005-05-03 03:45:00,198.974,198.993,198.869,198.929,244600000.0
2005-05-03 03:50:00,198.931,198.967,198.83,198.86,273199999.0
2005-05-03 03:55:00,198.865,198.939,198.841,198.879,301299999.0
2005-05-03 04:00:00,198.86,199.003,198.857,198.982,174600000.0
2005-05-03 04:05:00,198.98,199.079,198.971,199.015,318000000.0
2005-05-03 04:10:00,199.014,199.062,198.979,198.988,234000000.0
2005-05-03 04:15:00,199.025,199.036,198.956,198.999,229799998.0
2005-05-03 04:20:00,198.959,199.056,198.944,199.047,259300000.0
2005-05-03 04:25:00,199.001,199.052,198.98,199.04,280900002.0
2005-05-03 04:30:00,198.991,199.034,198.965,198.965,228500000.0
2005-05-03 04:35:00,198.986,199.037,198.97,199.0,256800000.0
2005-05-03 04:40:00,199.034,199.198,199.0,199.198,237800000.0
2005-05-03 04:45:00,199.205,199.252,199.134,199.206,284799998.0
2005-05-03 04:50:00,199.213,199.29,199.188,199.215,335500000.0
2005-05-03 04:55:00,199.234,199.251,199.163,199.202,227800001.0
2005-05-03 05:00:00,199.214,199.22,199.104,199.107,272399999.0
2005-05-03 05:05:00,199.112,199.225,199.075,199.211,192600001.0
2005-05-03 05:10:00,199.214,199.214,199.138,199.15,259899999.0
2005-05-03 05:15:00,199.207,199.247,199.143,199.162,291699998.0
2005-05-03 05:20:00,199.178,199.275,199.168,199.216,153700000.0
2005-05-03 05:25:00,199.207,199.247,199.179,199.211,263200000.0
2005-05-03 05:30:00,199.237,199.264,199.175,199.206,221600000.0
2005-05-03 05:35:00,199.203,199.271,199.187,199.228,225299999.0
2005-05-03 05:40:00,199.217,199.243,199.17,199.189,243500001.0
2005-05-03 05:45:00,199.203,199.213,199.082,199.169,258100003.0
2005-05-03 05:50:00,199.106,199.132,199.041,199.093,265100000.0
2005-05-03 05:55:00,199.074,199.17,199.074,199.14,246700001.0
2005-05-03 06:00:00,199.164,199.218,199.128,199.198,327499997.0
2005-05-03 06:05:00,199.202,199.214,199.119,199.157,214800000.0
2005-05-03 06:10:00,199.121,199.206,199.121,199.121,223300002.0
2005-05-03 06:15:00,199.167,199.21,199.113,199.157,238100001.0
2005-05-03 06:20:00,199.172,199.172,199.013,199.11,188100000.0
2005-05-03 06:25:00,199.054,199.117,199.034,199.061,266000000.0
2005-05-03 06:30:00,199.109,199.126,199.023,199.047,236000001.0
2005-05-03 06:35:00,199.038,199.108,199.027,199.087,222200001.0
2005-05-03 06:40:00,199.069,199.091,199.007,199.068,325300003.0
2005-05-03 06:45:00,199.013,199.07,199.0,199.026,190899999.0
2005-05-03 06:50:00,199.056,199.107,199.015,199.046,336700000.0
2005-05-03 06:55:00,199.023,199.117,199.023,199.117,165700000.0
2005-05-03 07:00:00,199.131,199.192,199.097,199.139,245000000.0
2005-05-03 07:05:00,199.18,199.18,199.113,199.169,281200002.0
2005-05-03 07:10:00,199.12,199.188,199.097,199.164,244099999.0
2005-05-03 07:15:00,199.16,199.208,199.103,199.114,276799999.0
2005-05-03 07:20:00,199.139,199.165,199.067,199.087,169800000.0
2005-05-03 07:25:00,199.052,199.14,199.022,199.14,251800001.0
2005-05-03 07:30:00,199.116,199.143,199.068,199.103,325299996.0
2005-05-03 07:35:00,199.058,199.128,199.041,199.101,299500001.0
2005-05-03 07:40:00,199.103,199.103,198.938,198.938,223699999.0
2005-05-03 07:45:00,198.978,199.001,198.911,198.951,341099999.0
2005-05-03 07:50:00,198.928,198.98,198.817,198.847,320500000.0
2005-05-03 07:55:00,198.823,199.03,198.8,199.03,344899999.0
2005-05-03 08:00:00,199.067,199.113,199.045,199.1,242600000.0
2005-05-03 08:05:00,199.112,199.142,199.023,199.121,268299998.0
2005-05-03 08:10:00,199.153,199.251,199.11,199.247,336300001.0
2005-05-03 08:15:00,199.233,199.255,199.144,199.151,317699999.0
2005-05-03 08:20:00,199.184,199.2,199.098,199.14,258600000.0
2005-05-03 08:25:00,199.105,199.162,199.057,199.104,229300000.0
2005-05-03 08:30:00,199.123,199.155,199.04,199.155,272300001.0
2005-05-03 08:35:00,199.131,199.224,199.088,199.131,211599999.0
2005-05-03 08:40:00,199.126,199.171,199.087,199.165,264699999.0
2005-05-03 08:45:00,199.155,199.229,199.139,199.19,280800000.0
2005-05-03 08:50:00,199.193,199.303,199.164,199.276,281000002.0
2005-05-03 08:55:00,199.317,199.33,199.012,199.012,277900001.0
2005-05-03 09:00:00,199.018,199.158,198.997,199.158,262800002.0
2005-05-03 09:05:00,199.125,199.275,199.117,199.258,227000000.0
2005-05-03 09:10:00,199.256,199.302,199.239,199.265,242700001.0
2005-05-03 09:15:00,199.253,199.33,199.236,199.258,220700000.0
2005-05-03 09:20:00,199.242,199.297,199.227,199.277,223100001.0
2005-05-03 09:25:00,199.263,199.364,199.246,199.303,262900000.0
2005-05-03 09:30:00,199.287,199.309,199.232,199.286,230499999.0
2005-05-03 09:35:00,199.288,199.368,199.288,199.308,246299999.0
2005-05-03 09:40:00,199.253,199.285,199.114,199.134,229600000.0
2005-05-03 09:45:00,199.139,199.174,199.036,199.068,261700001.0
2005-05-03 09:50:00,199.089,199.106,199.015,199.047,342299997.0
2005-05-03 09:55:00,199.063,199.107,198.942,198.949,212000000.0
2005-05-03 10:00:00,198.984,199.064,198.964,199.017,329900000.0
2005-05-03 10:05:00,199.057,199.095,199.016,199.039,221900001.0
2005-05-03 10:10:00,199.02,199.037,198.86,198.879,244600000.0
2005-05-03 10:15:00,198.861,198.941,198.813,198.941,226799998.0
2005-05-03 10:20:00,198.964,199.043,198.92,198.967,276600000.0
2005-05-03 10:25:00,198.928,199.054,198.928,199.031,297299999.0
2005-05-03 10:30:00,199.02,199.034,198.904,198.904,351200001.0
2005-05-03 10:35:00,198.912,199.019,198.888,199.002,210200000.0
2005-05-03 10:40:00,198.982,199.002,198.881,198.903,276700001.0
2005-05-03 10:45:00,198.895,199.011,198.878,198.931,232600000.0
2005-05-03 10:50:00,198.958,198.988,198.866,198.894,304100002.0
2005-05-03 10:55:00,198.915,199.036,198.912,198.977,227499999.0
2005-05-03 11:00:00,198.99,199.012,198.891,198.975,231200001.0
2005-05-03 11:05:00,198.96,199.108,198.96,199.01,178800000.0
2005-05-03 11:10:00,199.009,199.099,198.924,199.078,240400001.0
2005-05-03 11:15:00,199.119,199.154,199.035,199.094,216200000.0
2005-05-03 11:20:00,199.083,199.164,199.049,199.092,307900000.0
2005-05-03 11:25:00,199.11,199.137,199.041,199.063,252600001.0
2005-05-03 11:30:00,199.089,199.164,199.051,199.081,301400000.0
2005-05-03 11:35:00,199.085,199.114,198.977,199.007,228500000.0
2005-05-03 11:40:00,199.037,199.052,198.987,199.03,268699999.0
2005-05-03 11:45:00,199.038,199.079,198.996,199.038,244600002.0
2005-05-03 11:50:00,199.05,199.07,198.961,199.007,187700001.0
2005-05-03 11:55:00,198.987,199.098,198.96,198.968,237300001.0
2005-05-03 12:00:00,199.002,199.008,198.868,198.891,271999998.0
2005-05-03 12:05:00,198.838,198.883,198.775,198.801,243100001.0
2005-05-03 12:10:00,198.824,198.894,198.781,198.858,283600001.0
2005-05-03 12:15:00,198.868,198.939,198.831,198.874,304100000.0
2005-05-03 12:20:00,198.856,198.918,198.831,198.873,250900000.0
2005-05-03 12:25:00,198.89,198.899,198.796,198.805,180500001.0
2005-05-03 12:30:00,198.794,198.842,198.721,198.734,174600001.0
2005-05-03 12:35:00,198.743,198.867,198.714,198.811,280700001.0
2005-05-03 12:40:00,198.79,198.849,198.73,198.75,228600000.0
2005-05-03 12:45:00,198.757,198.87,198.728,198.822,225600000.0
2005-05-03 12:50:00,198.865,198.935,198.839,198.863,266000002.0
2005-05-03 12:55:00,198.875,198.884,198.7,198.73,275100000.0
2005-05-03 13:00:00,198.71,198.74,198.641,198.693,273800001.0
2005-05-03 13:05:00,198.713,198.912,198.685,198.825,288800000.0
2005-05-03 13:10:00,198.77,198.826,198.723,198.771,313600001.0
2005-05-03 13:15:00,198.76,198.788,198.693,198.698,326000002.0
2005-05-03 13:20:00,198.747,198.777,198.663,198.777,224800000.0
2005-05-03 13:25:00,198.721,198.816,198.718,198.74,261500000.0
2005-05-03 13:30:00,198.758,198.789,198.716,198.749,277599998.0
2005-05-03 13:35:00,198.766,198.842,198.752,198.752,275400000.0
2005-05-03 13:40:00,198.758,198.83,198.757,198.826,295100004.0
2005-05-03 13:45:00,198.789,198.861,198.723,198.742,243100000.0
2005-05-03 13:50:00,198.781,198.842,198.767,198.807,265899999.0
2005-05-03 13:55:00,198.817,198.838,198.757,198.795,202400000.0
2005-05-03 14:00:00,198.835,198.856,198.768,198.847,234700001.0
2005-05-03 14:05:00,198.855,198.861,198.751,198.751,262800002.0
2005-05-03 14:10:00,198.744,198.786,198.72,198.759,266900000.0
2005-05-03 14:15:00,198.817,198.817,198.684,198.717,227900000.0
2005-05-03 14:20:00,198.67,198.728,198.647,198.676,258499999.0
2005-05-03 14:25:00,198.723,198.73,198.646,198.712,251699999.0
2005-05-03 14:30:00,198.695,198.775,198.661,198.696,330500002.0
2005-05-03 14:35:00,198.708,198.715,198.606,198.625,278400002.0
2005-05-03 14:40:00,198.613,198.8,198.601,198.77,225400000.0
2005-05-03 14:45:00,198.768,198.919,198.768,198.903,256100000.0
2005-05-03 14:50:00,198.933,198.933,198.822,198.861,228600001.0
2005-05-03 14:55:00,198.853,198.954,198.812,198.924,282200001.0
2005-05-03 15:00:00,198.922,198.954,198.876,198.91,269399999.0
2005-05-03 15:05:00,198.902,198.999,198.883,198.943,211000000.0
2005-05-03 15:10:00,198.928,198.968,198.74,198.793,317900000.0
2005-05-03 15:15:00,198.832,198.854,198.748,198.827,235300001.0
2005-05-03 15:20:00,198.796,198.966,198.767,198.888,231400000.0
2005-05-03 15:25:00,198.903,198.976,198.866,198.957,286099999.0
2005-05-03 15:30:00,198.98,198.988,198.907,198.972,236200000.0
2005-05-03 15:35:00,198.961,199.037,198.95,198.956,237799999.0
2005-05-03 15:40:00,198.941,198.989,198.9,198.917,325199999.0
2005-05-03 15:45:00,198.892,198.923,198.81,198.848,280900000.0
2005-05-03 15:50:00,198.852,198.852,198.747,198.798,264500000.0
2005-05-03 15:55:00,198.79,198.893,198.784,198.8,272900002.0
2005-05-03 16:00:00,198.789,198.81,198.729,198.787,262800001.0
2005-05-03 16:05:00,198.817,198.835,198.738,198.795,159899999.0
2005-05-03 16:10:00,198.791,198.84,198.769,198.81,263299999.0
2005-05-03 16:15:00,198.835,198.897,198.816,198.876,243500000.0
2005-05-03 16:20:00,198.908,198.936,198.82,198.85,310999998.0
2005-05-03 16:25:00,198.828,198.85,198.693,198.703,258100001.0
2005-05-03 16:30:00,198.698,198.769,198.691,198.747,252000000.0
2005-05-03 16:35:00,198.749,198.772,198.642,198.642,294100001.0
2005-05-03 16:40:00,198.638,198.716,198.635,198.691,272000002.0
2005-05-03 16:45:00,198.698,198.813,198.673,198.787,271400000.0
2005-05-03 16:50:00,198.754,198.82,198.707,198.707,270500003.0
2005-05-03 16:55:00,198.696,198.807,198.689,198.725,358200000.0
2005-05-03 17:00:00,198.749,198.874,198.726,198.84,246700000.0
2005-05-03 17:05:00,198.825,198.863,198.744,198.78,230900001.0
2005-05-03 17:10:00,198.802,198.876,198.76,198.841,218900002.0
2005-05-03 17:15:00,198.833,198.899,198.79,198.837,343000000.0
2005-05-03 17:20:00,198.815,198.895,198.806,198.859,180700000.0
2005-05-03 17:25:00,198.844,198.86,198.787,198.832,252099998.0
2005-05-03 17:30:00,198.863,198.877,198.802,198.817,161900000.0
2005-05-03 17:35:00,198.84,198.944,198.84,198.942,355400002.0
2005-05-03 17:40:00,198.896,198.943,198.859,198.862,188100000.0
2005-05-03 17:45:00,198.851,198.918,198.837,198.897,220399999.0
2005-05-03 17:50:00,198.886,198.935,198.854,198.857,269199998.0
2005-05-03 17:55:00,198.837,198.844,198.767,198.785,338400001.0
2005-05-03 18:00:00,198.792,198.887,198.768,198.856,2510700003.0
2005-05-03 18:05:00,198.859,198.908,198.836,198.881,3203800004.0
2005-05-03 18:10:00,198.893,198.933,198.84,198.87,2101300002.0
2005-05-03 18:15:00,198.85,198.939,198.829,198.895,2441799998.0
2005-05-03 18:20:00,198.898,198.952,198.85,198.922,3004599998.0
2005-05-03 18:25:00,198.933,198.973,198.89,198.947,1931299998.0
2005-05-03 18:30:00,198.944,198.989,198.871,198.9,2015100003.0
2005-05-03 18:35:00,198.885,198.91,198.755,198.774,1186499998.0
2005-05-03 18:40:00,198.778,198.824,198.729,198.801,1310600002.0
2005-05-03 18:45:00,198.798,198.875,198.739,198.856,885700003.0
2005-05-03 18:50:00,198.868,198.872,198.736,198.753,1146000002.0
2005-05-03 18:55:00,198.763,198.814,198.669,198.712,980800000.0
2005-05-03 19:00:00,198.711,198.748,198.658,198.711,843100001.0
2005-05-03 19:05:00,198.733,198.756,198.66,198.697,1359800002.0
2005-05-03 19:10:00,198.695,198.731,198.648,198.683,665100002.0
2005-05-03 19:15:00,198.708,198.73,198.671,198.686,803300002.0
2005-05-03 19:20:00,198.683,198.739,198.657,198.726,835400003.0
2005-05-03 19:25:00,198.71,198.722,198.627,198.683,1189100006.0
2005-05-03 19:30:00,198.667,198.781,198.643,198.71,1162700000.0
2005-05-03 19:35:00,198.702,198.783,198.694,198.727,934299998.0
2005-05-03 19:40:00,198.748,198.77,198.686,198.699,1001300001.0
2005-05-03 19:45:00,198.733,198.77,198.701,198.713,748300002.0
2005-05-03 19:50:00,198.723,198.837,198.72,198.813,805699999.0
2005-05-03 19:55:00,198.822,198.868,198.777,198.823,749299998.0
2005-05-03 20:00:00,198.831,198.873,198.792,198.814,539000002.0
2005-05-03 20:05:00,198.8,198.877,198.788,198.822,730300001.0
2005-05-03 20:10:00,198.808,198.993,198.759,198.95,1305000000.0
2005-05-03 20:15:00,198.945,199.058,198.677,198.856,835600000.0
2005-05-03 20:20:00,198.846,198.937,198.767,198.768,985499996.0
2005-05-03 20:25:00,198.766,198.9,198.704,198.742,1660000003.0
2005-05-03 20:30:00,198.75,198.805,198.671,198.721,1891300004.0
2005-05-03 20:35:00,198.735,198.783,198.671,198.702,803100000.0
2005-05-03 20:40:00,198.708,198.728,198.573,198.589,1529300003.0
2005-05-03 20:45:00,198.599,198.609,198.451,198.552,1081200006.0
2005-05-03 20:50:00,198.532,198.583,198.493,198.525,1146400001.0
2005-05-03 20:55:00,198.501,198.518,198.395,198.418,1758199999.0
2005-05-03 21:00:00,198.423,198.564,198.383,198.511,1596300004.0
2005-05-03 21:05:00,198.538,198.604,198.509,198.54,723499999.0
2005-05-03 21:10:00,198.557,198.677,198.52,198.625,803700005.0
2005-05-03 21:15:00,198.655,198.746,198.629,198.7,1004300004.0
2005-05-03 21:20:00,198.686,198.771,198.638,198.711,972399999.0
2005-05-03 21:25:00,198.703,198.77,198.687,198.734,760000001.0
2005-05-03 21:30:00,198.742,198.789,198.679,198.721,628299997.0
2005-05-03 21:35:00,198.711,198.749,198.671,198.692,352499999.0
2005-05-03 21:40:00,198.705,198.778,198.694,198.741,552300003.0
2005-05-03 21:45:00,198.757,198.79,198.691,198.73,438099998.0
2005-05-03 21:50:00,198.73,198.736,198.665,198.705,406800002.0
2005-05-03 21:55:00,198.696,198.801,198.459,198.565,463000001.0
2005-05-03 22:00:00,198.57,198.678,198.541,198.585,863400000.0
2005-05-03 22:05:00,198.586,198.716,198.561,198.703,264799999.0
2005-05-03 22:10:00,198.724,198.746,198.634,198.712,335700001.0
2005-05-03 22:15:00,198.693,198.708,198.623,198.675,715799999.0
2005-05-03 22:20:00,198.635,198.713,198.625,198.669,347400000.0
2005-05-03 22:25:00,198.649,198.688,198.611,198.629,547099997.0
2005-05-03 22:30:00,198.628,198.714,198.599,198.628,640699997.0
2005-05-03 22:35:00,198.647,198.67,198.59,198.65,283400000.0
2005-05-03 22:40:00,198.656,198.717,198.634,198.643,386599998.0
2005-05-03 22:45:00,198.649,198.69,198.609,198.675,405299999.0
2005-05-03 22:50:00,198.68,198.738,198.638,198.736,435400003.0
2005-05-03 22:55:00,198.738,198.799,198.69,198.787,373900001.0
2005-05-03 23:00:00,198.803,198.856,198.763,198.83,285500001.0
2005-05-03 23:05:00,198.842,198.847,198.722,198.722,244899999.0
2005-05-03 23:10:00,198.738,198.819,198.692,198.791,239299999.0
2005-05-03 23:15:00,198.797,198.824,198.747,198.779,296299999.0
2005-05-03 23:20:00,198.796,198.801,198.74,198.764,261100001.0
2005-05-03 23:25:00,198.733,198.767,198.683,198.749,263100000.0
2005-05-03 23:30:00,198.812,198.882,198.745,198.745,243300000.0
2005-05-03 23:35:00,198.787,198.837,198.732,198.757,201499999.0
2005-05-03 23:40:00,198.767,198.777,198.633,198.69,259799999.0
2005-05-03 23:45:00,198.699,198.713,198.642,198.658,341500002.0
2005-05-03 23:50:00,198.621,198.669,198.608,198.614,221399999.0
2005-05-03 23:55:00,198.633,198.684,198.54,198.582,241700001.0
2005-05-04 00:00:00,198.583,198.686,198.557,198.647,170400000.0
2005-05-04 00:05:00,198.652,198.702,198.557,198.63,246600001.0
2005-05-04 00:10:00,198.632,198.658,198.585,198.586,253099999.0
2005-05-04 00:15:00,198.637,198.644,198.512,198.535,308300002.0
2005-05-04 00:20:00,198.526,198.617,198.526,198.583,226200002.0
2005-05-04 00:25:00,198.607,198.627,198.553,198.573,284799998.0
2005-05-04 00:30:00,198.607,198.612,198.52,198.556,199700001.0
2005-05-04 00:35:00,198.557,198.581,198.479,198.528,279200002.0
2005-05-04 00:40:00,198.549,198.589,198.513,198.547,259999998.0
2005-05-04 00:45:00,198.542,198.599,198.487,198.487,275800002.0
2005-05-04 00:50:00,198.505,198.528,198.42,198.519,272499997.0
2005-05-04 00:55:00,198.523,198.533,198.449,198.501,227000000.0
2005-05-04 01:00:00,198.522,198.542,198.471,198.518,271800001.0
2005-05-04 01:05:00,198.552,198.59,198.496,198.545,273900001.0
2005-05-04 01:10:00,198.513,198.684,198.513,198.629,334599999.0
2005-05-04 01:15:00,198.625,198.691,198.58,198.612,301199998.0
2005-05-04 01:20:00,198.632,198.703,198.598,198.692,267800001.0
2005-05-04 01:25:00,198.676,198.714,198.651,198.68,274100001.0
2005-05-04 01:30:00,198.65,198.693,198.595,198.646,292900000.0
2005-05-04 01:35:00,198.625,198.712,198.625,198.677,163800000.0
2005-05-04 01:40:00,198.656,198.667,198.541,198.593,192500000.0
2005-05-04 01:45:00,198.597,198.621,198.511,198.616,267599999.0
2005-05-04 01:50:00,198.606,198.632,198.568,198.595,268000000.0
2005-05-04 01:55:00,198.568,198.598,198.476,198.508,244199998.0
2005-05-04 02:00:00,198.487,198.58,198.484,198.522,241600000.0
2005-05-04 02:05:00,198.531,198.671,198.527,198.669,206200000.0
2005-05-04 02:10:00,198.641,198.658,198.576,198.613,300200000.0
2005-05-04 02:15:00,198.642,198.656,198.592,198.64,229500000.0
2005-05-04 02:20:00,198.647,198.656,198.516,198.563,220299999.0
2005-05-04 02:25:00,198.571,198.573,198.415,198.476,246099999.0
2005-05-04 02:30:00,198.507,198.576,198.451,198.53,278600000.0
2005-05-04 02:35:00,198.497,198.527,198.387,198.479,296799998.0
2005-05-04 02:40:00,198.486,198.545,198.432,198.545,275199997.0
2005-05-04 02:45:00,198.439,198.554,198.439,198.517,251900000.0
2005-05-04 02:50:00,198.513,198.544,198.446,198.539,274700001.0
2005-05-04 02:55:00,198.496,198.542,198.461,198.53,300100001.0
2005-05-04 03:00:00,198.458,198.557,198.451,198.51,196500000.0
2005-05-04 03:05:00,198.539,198.562,198.496,198.55,278300002.0
2005-05-04 03:10:00,198.499,198.551,198.441,198.495,353100001.0
2005-05-04 03:15:00,198.503,198.519,198.382,198.464,285399998.0
2005-05-04 03:20:00,198.469,198.51,198.424,198.498,315300000.0
2005-05-04 03:25:00,198.502,198.548,198.471,198.54,204400000.0
2005-05-04 03:30:00,198.502,198.583,198.496,198.55,283600001.0
2005-05-04 03:35:00,198.567,198.747,198.553,198.722,279300000.0
2005-05-04 03:40:00,198.713,198.773,198.656,198.688,249300000.0
2005-05-04 03:45:00,198.69,198.752,198.675,198.699,248800001.0
2005-05-04 03:50:00,198.7,198.765,198.604,198.621,268600002.0
2005-05-04 03:55:00,198.635,198.871,198.586,198.86,284200001.0
2005-05-04 04:00:00,198.861,198.944,198.843,198.925,231100001.0
2005-05-04 04:05:00,198.884,198.979,198.868,198.928,295200001.0
2005-05-04 04:10:00,198.945,199.048,198.861,199.048,285899999.0
2005-05-04 04:15:00,199.075,199.075,198.859,198.953,252400000.0
2005-05-04 04:20:00,198.95,198.976,198.865,198.942,229200000.0
2005-05-04 04:25:00,198.903,199.007,198.879,198.975,212800001.0
2005-05-04 04:30:00,198.997,199.105,198.942,199.103,209300001.0
2005-05-04 04:35:00,199.129,199.142,198.998,199.026,230099998.0
2005-05-04 04:40:00,198.995,198.995,198.839,198.899,269900000.0
2005-05-04 04:45:00,198.93,198.951,198.862,198.875,242699999.0
2005-05-04 04:50:00,198.901,198.918,198.781,198.793,247199999.0
2005-05-04 04:55:00,198.821,198.939,198.793,198.873,285300000.0
2005-05-04 05:00:00,198.867,198.946,198.81,198.921,331399998.0
2005-05-04 05:05:00,198.91,198.957,198.892,198.909,230300000.0
2005-05-04 05:10:00,198.931,198.959,198.843,198.883,257300000.0
2005-05-04 05:15:00,198.91,198.973,198.863,198.899,196700000.0
2005-05-04 05:20:00,198.87,198.927,198.841,198.88,220000000.0
2005-05-04 05:25:00,198.896,198.996,198.867,198.932,242800000.0
2005-05-04 05:30:00,198.948,198.97,198.909,198.955,353400001.0
2005-05-04 05:35:00,198.97,198.999,198.926,198.953,220199999.0
2005-05-04 05:40:00,198.956,199.0,198.927,198.996,245100001.0
2005-05-04 05:45:00,198.998,199.011,198.938,198.961,306499997.0
2005-05-04 05:50:00,198.982,199.016,198.893,198.908,286300001.0
2005-05-04 05:55:00,198.939,198.977,198.883,198.962,286300000.0
2005-05-04 06:00:00,198.999,199.015,198.936,198.942,222899999.0
2005-05-04 06:05:00,198.905,198.952,198.879,198.903,286000001.0
2005-05-04 06:10:00,198.89,198.952,198.871,198.937,276299998.0
2005-05-04 06:15:00,198.923,198.985,198.887,198.945,254900001.0
2005-05-04 06:20:00,198.958,199.014,198.921,198.921,201500000.0
2005-05-04 06:25:00,198.984,199.089,198.972,199.021,288399999.0
2005-05-04 06:30:00,199.023,199.024,198.916,198.96,324399999.0
2005-05-04 06:35:00,198.931,198.993,198.906,198.927,251800001.0
2005-05-04 06:40:00,198.935,198.971,198.897,198.934,347599999.0
2005-05-04 06:45:00,198.976,198.976,198.845,198.872,199300000.0
2005-05-04 06:50:00,198.868,198.952,198.855,198.915,265199999.0
2005-05-04 06:55:00,198.934,198.999,198.898,198.981,300999998.0
2005-05-04 07:00:00,198.983,199.012,198.906,198.935,245800001.0
2005-05-04 07:05:00,198.926,198.981,198.915,198.956,266200000.0
2005-05-04 07:10:00,198.985,198.996,198.926,198.984,216000000.0
2005-05-04 07:15:00,199.003,199.024,198.92,199.015,260200000.0
2005-05-04 07:20:00,198.991,199.027,198.95,198.985,242000000.0
2005-05-04 07:25:00,198.979,199.005,198.912,198.995,283399999.0
2005-05-04 07:30:00,198.976,199.013,198.907,198.907,307399999.0
2005-05-04 07:35:00,198.967,199.0,198.861,198.937,276000000.0
2005-05-04 07:40:00,198.953,199.006,198.897,198.918,209200000.0
2005-05-04 07:45:00,198.929,198.959,198.903,198.917,274700000.0
2005-05-04 07:50:00,198.932,198.968,198.869,198.902,270500000.0
2005-05-04 07:55:00,198.851,198.917,198.812,198.828,232199999.0
2005-05-04 08:00:00,198.868,198.908,198.769,198.781,217300001.0
2005-05-04 08:05:00,198.794,198.859,198.738,198.825,187099999.0
2005-05-04 08:10:00,198.803,198.93,198.79,198.905,255500001.0
2005-05-04 08:15:00,198.879,198.909,198.799,198.847,224000001.0
2005-05-04 08:20:00,198.851,198.861,198.791,198.849,336500000.0
2005-05-04 08:25:00,198.848,198.902,198.792,198.833,256000000.0
2005-05-04 08:30:00,198.817,198.946,198.808,198.894,240899999.0
2005-05-04 08:35:00,198.877,198.967,198.847,198.915,254300000.0
2005-05-04 08:40:00,198.929,198.939,198.862,198.892,233699999.0
2005-05-04 08:45:00,198.904,198.954,198.88,198.921,269600001.0
2005-05-04 08:50:00,198.922,198.946,198.894,198.913,253200001.0
2005-05-04 08:55:00,198.906,198.92,198.833,198.853,225700000.0
2005-05-04 09:00:00,198.877,199.008,198.859,198.974,234200001.0
2005-05-04 09:05:00,199.002,199.027,198.918,198.918,247100001.0
2005-05-04 09:10:00,198.895,198.926,198.847,198.888,259400002.0
2005-05-04 09:15:00,198.879,198.893,198.766,198.776,227500000.0
2005-05-04 09:20:00,198.787,198.8,198.659,198.682,217600000.0
2005-05-04 09:25:00,198.68,198.746,198.623,198.69,247000001.0
2005-05-04 09:30:00,198.708,198.765,198.683,198.69,256700001.0
2005-05-04 09:35:00,198.673,198.758,198.659,198.672,230399999.0
2005-05-04 09:40:00,198.671,198.697,198.65,198.688,267300000.0
2005-05-04 09:45:00,198.671,198.722,198.641,198.7,280800000.0
2005-05-04 09:50:00,198.714,198.825,198.679,198.77,305899998.0
2005-05-04 09:55:00,198.79,198.799,198.683,198.751,336000003.0
2005-05-04 10:00:00,198.761,198.818,198.751,198.778,327900000.0
2005-05-04 10:05:00,198.794,198.811,198.708,198.748,214100001.0
2005-05-04 10:10:00,198.762,198.768,198.679,198.724,220100000.0
2005-05-04 10:15:00,198.774,198.795,198.702,198.757,235700000.0
2005-05-04 10:20:00,198.773,198.797,198.713,198.745,258899999.0
2005-05-04 10:25:00,198.725,198.75,198.659,198.683,267200000.0
2005-05-04 10:30:00,198.677,198.733,198.652,198.694,231000000.0
2005-05-04 10:35:00,198.694,198.746,198.653,198.659,229000001.0
2005-05-04 10:40:00,198.683,198.707,198.592,198.625,252300000.0
2005-05-04 10:45:00,198.637,198.643,198.539,198.565,244200000.0
2005-05-04 10:50:00,198.541,198.582,198.491,198.516,312100002.0
2005-05-04 10:55:00,198.547,198.654,198.474,198.648,263300001.0
2005-05-04 11:00:00,198.668,198.682,198.517,198.583,334900004.0
2005-05-04 11:05:00,198.543,198.617,198.508,198.596,192700000.0
2005-05-04 11:10:00,198.563,198.628,198.554,198.574,269100001.0
2005-05-04 11:15:00,198.553,198.643,198.517,198.585,207500001.0
2005-05-04 11:20:00,198.589,198.775,198.568,198.775,242200000.0
2005-05-04 11:25:00,198.745,198.774,198.661,198.695,262800000.0
2005-05-04 11:30:00,198.726,198.782,198.654,198.718,377500002.0
2005-05-04 11:35:00,198.696,198.797,198.696,198.764,255300000.0
2005-05-04 11:40:00,198.769,198.83,198.638,198.69,250900000.0
2005-05-04 11:45:00,198.679,198.831,198.677,198.82,219500002.0
2005-05-04 11:50:00,198.838,198.841,198.725,198.725,266800000.0
2005-05-04 11:55:00,198.737,198.754,198.652,198.666,289499998.0
2005-05-04 12:00:00,198.661,198.684,198.519,198.573,219699998.0
2005-05-04 12:05:00,198.584,198.683,198.571,198.642,285900000.0
2005-05-04 12:10:00,198.651,198.713,198.635,198.696,274000001.0
2005-05-04 12:15:00,198.662,198.708,198.616,198.69,321999999.0
2005-05-04 12:20:00,198.68,198.686,198.587,198.619,250299999.0
2005-05-04 12:25:00,198.623,198.727,198.616,198.691,179900000.0
2005-05-04 12:30:00,198.697,198.763,198.686,198.71,233300000.0
2005-05-04 12:35:00,198.751,198.769,198.703,198.718,243800000.0
2005-05-04 12:40:00,198.683,198.744,198.631,198.651,264500002.0
2005-05-04 12:45:00,198.648,198.652,198.493,198.52,275000001.0
2005-05-04 12:50:00,198.528,198.559,198.481,198.539,227400001.0
2005-05-04 12:55:00,198.53,198.6,198.484,198.521,264699999.0
2005-05-04 13:00:00,198.508,198.629,198.508,198.545,225099999.0
2005-05-04 13:05:00,198.551,198.647,198.539,198.545,320100001.0
2005-05-04 13:10:00,198.557,198.607,198.444,198.487,251900000.0
2005-05-04 13:15:00,198.484,198.558,198.473,198.542,266700001.0
2005-05-04 13:20:00,198.565,198.566,198.41,198.434,254200000.0
2005-05-04 13:25:00,198.443,198.531,198.429,198.509,210400000.0
2005-05-04 13:30:00,198.499,198.552,198.479,198.531,251800000.0
2005-05-04 13:35:00,198.532,198.547,198.469,198.511,318699999.0
2005-05-04 13:40:00,198.49,198.51,198.424,198.45,252700000.0
2005-05-04 13:45:00,198.416,198.489,198.407,198.453,216800000.0
2005-05-04 13:50:00,198.431,198.465,198.386,198.422,206500000.0
2005-05-04 13:55:00,198.385,198.463,198.383,198.42,301700000.0
2005-05-04 14:00:00,198.382,198.448,198.382,198.412,267800002.0
2005-05-04 14:05:00,198.408,198.471,198.335,198.335,240700000.0
2005-05-04 14:10:00,198.364,198.371,198.258,198.272,193900000.0
2005-05-04 14:15:00,198.288,198.339,198.224,198.301,305700000.0
2005-05-04 14:20:00,198.281,198.358,198.059,198.059,217600000.0
2005-05-04 14:25:00,198.053,198.122,198.025,198.088,266400002.0
2005-05-04 14:30:00,198.084,198.124,198.025,198.025,314099998.0
2005-05-04 14:35:00,198.018,198.098,197.93,198.0,218600000.0
2005-05-04 14:40:00,198.045,198.062,197.974,198.056,276800000.0
2005-05-04 14:45:00,198.037,198.197,198.037,198.047,211299999.0
2005-05-04 14:50:00,198.038,198.106,197.967,198.1,241799998.0
2005-05-04 14:55:00,198.106,198.185,198.057,198.092,285300001.0
2005-05-04 15:00:00,198.135,198.185,198.061,198.185,220300000.0
2005-05-04 15:05:00,198.198,198.226,198.138,198.179,224600000.0
2005-05-04 15:10:00,198.205,198.23,198.103,198.13,215300000.0
2005-05-04 15:15:00,198.108,198.157,198.036,198.144,292599997.0
2005-05-04 15:20:00,198.157,198.432,198.141,198.402,309799997.0
2005-05-04 15:25:00,198.385,198.403,198.305,198.336,259600001.0
2005-05-04 15:30:00,198.323,198.43,198.248,198.25,277400001.0
2005-05-04 15:35:00,198.259,198.31,198.243,198.306,241800001.0
2005-05-04 15:40:00,198.307,198.408,198.279,198.351,278699998.0
2005-05-04 15:45:00,198.347,198.496,198.341,198.41,212600000.0
2005-05-04 15:50:00,198.422,198.481,198.36,198.423,246100000.0
2005-05-04 15:55:00,198.438,198.528,198.374,198.528,231800000.0
2005-05-04 16:00:00,198.482,198.643,198.449,198.576,183300000.0
2005-05-04 16:05:00,198.594,198.594,198.479,198.493,248000000.0
2005-05-04 16:10:00,198.507,198.554,198.441,198.524,314500001.0
2005-05-04 16:15:00,198.541,198.618,198.478,198.543,197700000.0
2005-05-04 16:20:00,198.549,198.573,198.491,198.499,308900000.0
2005-05-04 16:25:00,198.501,198.532,198.414,198.427,187900000.0
2005-05-04 16:30:00,198.41,198.415,198.168,198.262,321899996.0
2005-05-04 16:35:00,198.292,198.297,198.149,198.203,265399999.0
2005-05-04 16:40:00,198.186,198.257,198.131,198.239,248799999.0
2005-05-04 16:45:00,198.242,198.246,198.099,198.116,274299999.0
2005-05-04 16:50:00,198.107,198.251,198.085,198.218,346599997.0
2005-05-04 16:55:00,198.25,198.297,198.199,198.292,282400001.0
2005-05-04 17:00:00,198.314,198.331,198.085,198.102,263000002.0
2005-05-04 17:05:00,198.094,198.203,198.061,198.197,285600002.0
2005-05-04 17:10:00,198.214,198.222,198.016,198.037,243200000.0
2005-05-04 17:15:00,198.054,198.263,198.027,198.125,231100000.0
2005-05-04 17:20:00,198.087,198.583,198.082,198.528,256599998.0
2005-05-04 17:25:00,198.528,198.706,198.523,198.706,268000000.0
2005-05-04 17:30:00,198.67,198.776,198.666,198.758,251899997.0
2005-05-04 17:35:00,198.757,198.94,198.757,198.94,289600000.0
2005-05-04 17:40:00,198.917,198.957,198.78,198.792,290600000.0
2005-05-04 17:45:00,198.834,198.89,198.782,198.86,281800000.0
2005-05-04 17:50:00,198.855,198.915,198.797,198.898,252300000.0
2005-05-04 17:55:00,198.914,199.002,198.868,198.983,287400001.0
2005-05-04 18:00:00,199.006,199.224,198.977,199.104,2462700000.0
2005-05-04 18:05:00,199.102,199.167,199.023,199.061,3261099997.0
2005-05-04 18:10:00,199.047,199.084,198.93,199.012,2355500003.0
2005-05-04 18:15:00,199.027,199.105,198.934,198.968,2467100004.0
2005-05-04 18:20:00,198.98,199.054,198.899,199.009,3196399995.0
2005-05-04 18:25:00,199.001,199.019,198.871,198.925,2244800002.0
2005-05-04 18:30:00,198.937,198.992,198.892,198.943,2013899999.0
2005-05-04 18:35:00,198.93,199.006,198.901,198.907,1227599997.0
2005-05-04 18:40:00,198.891,198.934,198.843,198.852,1194400004.0
2005-05-04 18:45:00,198.85,198.99,198.84,198.971,758000001.0
2005-05-04 18:50:00,198.999,199.004,198.877,198.992,1263600001.0
2005-05-04 18:55:00,198.961,199.036,198.955,199.02,1067099999.0
2005-05-04 19:00:00,198.994,199.022,198.942,198.958,819099999.0
2005-05-04 19:05:00,198.976,198.99,198.87,198.907,1256400000.0
2005-05-04 19:10:00,198.908,199.004,198.882,198.969,645999997.0
2005-05-04 19:15:00,198.992,198.992,198.866,198.907,758899999.0
2005-05-04 19:20:00,198.906,198.95,198.871,198.915,1026400005.0
2005-05-04 19:25:00,198.92,198.949,198.889,198.949,1143200001.0
2005-05-04 19:30:00,198.969,198.973,198.904,198.933,1187099996.0
2005-05-04 19:35:00,198.897,198.991,198.894,198.95,1020600000.0
2005-05-04 19:40:00,198.942,198.988,198.874,198.972,1080700003.0
2005-05-04 19:45:00,198.968,199.022,198.935,198.987,727000000.0
2005-05-04 19:50:00,198.989,199.016,198.89,198.936,818400000.0
2005-05-04 19:55:00,198.929,198.956,198.874,198.903,765399998.0
2005-05-04 20:00:00,198.896,198.921,198.817,198.841,762699998.0
2005-05-04 20:05:00,198.819,198.86,198.773,198.85,832900000.0
2005-05-04 20:10:00,198.859,198.906,198.833,198.879,1283200002.0
2005-05-04 20:15:00,198.891,198.948,198.853,198.886,813400001.0
2005-05-04 20:20:00,198.885,198.946,198.885,198.925,934600004.0
2005-05-04 20:25:00,198.909,198.954,198.862,198.867,1727199996.0
2005-05-04 20:30:00,198.849,198.908,198.807,198.842,1805800002.0
2005-05-04 20:35:00,198.839,198.891,198.79,198.836,804900000.0
2005-05-04 20:40:00,198.856,198.883,198.677,198.767,1483599997.0
2005-05-04 20:45:00,198.777,198.783,198.684,198.7,966599999.0
2005-05-04 20:50:00,198.71,198.759,198.572,198.602,966800000.0
2005-05-04 20:55:00,198.603,198.727,198.54,198.567,1663300002.0
2005-05-04 21:00:00,198.579,198.67,198.54,198.627,1533799994.0
2005-05-04 21:05:00,198.609,198.643,198.477,198.519,798399998.0
2005-05-04 21:10:00,198.521,198.598,198.498,198.575,720300000.0
2005-05-04 21:15:00,198.57,198.591,198.433,198.513,1094500000.0
2005-05-04 21:20:00,198.499,198.687,198.486,198.663,1084399997.0
2005-05-04 21:25:00,198.687,198.782,198.682,198.776,692100000.0
2005-05-04 21:30:00,198.783,198.806,198.738,198.759,522899996.0
2005-05-04 21:35:00,198.725,198.733,198.583,198.668,333800001.0
2005-05-04 21:40:00,198.673,198.743,198.649,198.682,515300001.0
2005-05-04 21:45:00,198.693,198.703,198.646,198.667,456100002.0
2005-05-04 21:50:00,198.677,198.703,198.625,198.667,338699998.0
2005-05-04 21:55:00,198.697,198.698,198.603,198.622,445700003.0
2005-05-04 22:00:00,198.632,198.648,198.536,198.583,815500002.0
2005-05-04 22:05:00,198.542,198.669,198.515,198.653,247799999.0
2005-05-04 22:10:00,198.628,198.716,198.627,198.705,273000002.0
2005-05-04 22:15:00,198.7,198.737,198.661,198.724,804500002.0
2005-05-04 22:20:00,198.711,198.76,198.683,198.72,380399999.0
2005-05-04 22:25:00,198.716,198.822,198.693,198.806,569600001.0
2005-05-04 22:30:00,198.783,198.81,198.727,198.793,821600003.0
2005-05-04 22:35:00,198.79,198.82,198.732,198.784,334700001.0
2005-05-04 22:40:00,198.774,198.819,198.748,198.78,398500000.0
2005-05-04 22:45:00,198.788,198.791,198.678,198.686,330200001.0
2005-05-04 22:50:00,198.667,198.825,198.657,198.825,397799999.0
2005-05-04 22:55:00,198.768,198.876,198.761,198.847,384200002.0
2005-05-04 23:00:00,198.859,198.881,198.756,198.803,282099999.0
2005-05-04 23:05:00,198.78,198.78,198.673,198.758,268299999.0
2005-05-04 23:10:00,198.75,198.836,198.735,198.777,273500001.0
2005-05-04 23:15:00,198.77,198.809,198.703,198.783,229299999.0
2005-05-04 23:20:00,198.797,198.797,198.709,198.742,308499999.0
2005-05-04 23:25:00,198.716,198.8,198.716,198.787,215000000.0
2005-05-04 23:30:00,198.762,198.86,198.738,198.759,237399999.0
2005-05-04 23:35:00,198.804,198.832,198.759,198.798,199000001.0
2005-05-04 23:40:00,198.841,198.86,198.762,198.817,313100001.0
2005-05-04 23:45:00,198.827,198.937,198.827,198.917,265600001.0
2005-05-04 23:50:00,198.906,198.921,198.781,198.781,301800000.0
2005-05-04 23:55:00,198.763,198.861,198.747,198.842,267500000.0
2005-05-05 00:00:00,198.876,198.892,198.738,198.864,235500001.0
2005-05-05 00:05:00,198.829,198.882,198.816,198.837,271199999.0
2005-05-05 00:10:00,198.738,198.843,198.738,198.762,291000000.0
2005-05-05 00:15:00,198.752,198.847,198.752,198.844,256800000.0
2005-05-05 00:20:00,198.848,198.859,198.771,198.798,310800002.0
2005-05-05 00:25:00,198.756,198.791,198.714,198.749,233599999.0
2005-05-05 00:30:00,198.729,198.754,198.697,198.735,174700001.0
2005-05-05 00:35:00,198.694,198.749,198.666,198.676,227699999.0
2005-05-05 00:40:00,198.723,198.742,198.683,198.715,234400000.0
2005-05-05 00:45:00,198.717,198.753,198.698,198.715,219500001.0
2005-05-05 00:50:00,198.742,198.742,198.641,198.688,218199999.0
2005-05-05 00:55:00,198.681,198.74,198.66,198.726,255400000.0
2005-05-05 01:00:00,198.758,198.814,198.727,198.785,273399997.0
2005-05-05 01:05:00,198.784,198.824,198.782,198.795,279900000.0
2005-05-05 01:10:00,198.775,198.823,198.727,198.727,301600001.0
2005-05-05 01:15:00,198.794,198.824,198.719,198.763,259700000.0
2005-05-05 01:20:00,198.781,198.792,198.725,198.777,217200001.0
2005-05-05 01:25:00,198.771,198.793,198.705,198.761,288399998.0
2005-05-05 01:30:00,198.744,198.82,198.721,198.783,231299998.0
2005-05-05 01:35:00,198.769,198.799,198.71,198.71,233600000.0
2005-05-05 01:40:00,198.703,198.718,198.656,198.667,293999998.0
2005-05-05 01:45:00,198.71,198.737,198.632,198.673,203400000.0
2005-05-05 01:50:00,198.686,198.704,198.638,198.668,265699999.0
2005-05-05 01:55:00,198.698,198.727,198.598,198.671,190700000.0
2005-05-05 02:00:00,198.682,198.722,198.587,198.615,250600001.0
2005-05-05 02:05:00,198.626,198.65,198.583,198.583,256700000.0
2005-05-05 02:10:00,198.555,198.583,198.493,198.497,271199999.0
2005-05-05 02:15:00,198.488,198.543,198.448,198.448,238500000.0
2005-05-05 02:20:00,198.464,198.494,198.433,198.47,204100000.0
2005-05-05 02:25:00,198.535,198.591,198.427,198.561,257800000.0
2005-05-05 02:30:00,198.612,198.642,198.578,198.58,230100000.0
2005-05-05 02:35:00,198.582,198.593,198.526,198.562,277700000.0
2005-05-05 02:40:00,198.558,198.637,198.545,198.624,283400001.0
2005-05-05 02:45:00,198.528,198.587,198.467,198.492,253600002.0
2005-05-05 02:50:00,198.466,198.537,198.382,198.512,265800000.0
2005-05-05 02:55:00,198.474,198.519,198.437,198.51,271600001.0
2005-05-05 03:00:00,198.462,198.518,198.461,198.491,234100000.0
2005-05-05 03:05:00,198.49,198.602,198.441,198.563,205400000.0
2005-05-05 03:10:00,198.591,198.748,198.591,198.723,264300000.0
2005-05-05 03:15:00,198.781,198.883,198.772,198.848,231200000.0
2005-05-05 03:20:00,198.846,198.925,198.792,198.834,307599999.0
2005-05-05 03:25:00,198.818,198.833,198.771,198.802,208100000.0
2005-05-05 03:30:00,198.798,198.835,198.746,198.775,183500000.0
2005-05-05 03:35:00,198.779,198.797,198.706,198.741,245800002.0
2005-05-05 03:40:00,198.748,198.823,198.704,198.723,240400000.0
2005-05-05 03:45:00,198.716,198.779,198.699,198.725,298800000.0
2005-05-05 03:50:00,198.729,198.787,198.706,198.758,229800001.0
2005-05-05 03:55:00,198.736,198.851,198.676,198.833,221099998.0
2005-05-05 04:00:00,198.863,198.912,198.817,198.888,221499999.0
2005-05-05 04:05:00,198.832,198.854,198.76,198.782,312600001.0
2005-05-05 04:10:00,198.814,198.862,198.77,198.796,215200000.0
2005-05-05 04:15:00,198.786,198.84,198.755,198.786,254999999.0
2005-05-05 04:20:00,198.774,198.807,198.745,198.766,297000001.0
2005-05-05 04:25:00,198.781,198.871,198.713,198.82,291300000.0
2005-05-05 04:30:00,198.822,198.866,198.783,198.826,248400002.0
2005-05-05 04:35:00,198.848,198.852,198.728,198.85,266099998.0
2005-05-05 04:40:00,198.847,198.861,198.772,198.81,266999999.0
2005-05-05 04:45:00,198.8,198.87,198.774,198.86,290300001.0
2005-05-05 04:50:00,198.865,198.883,198.817,198.842,246200000.0
2005-05-05 04:55:00,198.838,198.895,198.813,198.826,321700000.0
2005-05-05 05:00:00,198.834,198.873,198.817,198.873,279099999.0
2005-05-05 05:05:00,198.87,198.89,198.81,198.864,264600000.0
2005-05-05 05:10:00,198.856,198.856,198.752,198.82,230400000.0
2005-05-05 05:15:00,198.771,198.841,198.746,198.746,235500000.0
2005-05-05 05:20:00,198.825,198.845,198.785,198.825,289100001.0
2005-05-05 05:25:00,198.833,198.852,198.795,198.807,224400000.0
2005-05-05 05:30:00,198.859,198.859,198.789,198.83,208800000.0
2005-05-05 05:35:00,198.82,198.878,198.79,198.845,301300001.0
2005-05-05 05:40:00,198.809,198.874,198.788,198.808,205100002.0
2005-05-05 05:45:00,198.834,198.857,198.769,198.832,228800000.0
2005-05-05 05:50:00,198.805,198.834,198.741,198.76,317000001.0
2005-05-05 05:55:00,198.745,198.779,198.705,198.705,218900002.0
2005-05-05 06:00:00,198.716,198.732,198.623,198.719,313100003.0
2005-05-05 06:05:00,198.705,198.734,198.625,198.719,249699999.0
2005-05-05 06:10:00,198.699,198.794,198.679,198.793,252700000.0
2005-05-05 06:15:00,198.707,198.857,198.707,198.84,214199998.0
2005-05-05 06:20:00,198.814,198.814,198.722,198.765,287700001.0
2005-05-05 06:25:00,198.758,198.801,198.742,198.784,280799999.0
2005-05-05 06:30:00,198.789,198.806,198.737,198.797,226600000.0
2005-05-05 06:35:00,198.781,198.819,198.743,198.778,271600001.0
2005-05-05 06:40:00,198.781,198.815,198.738,198.81,295600000.0
2005-05-05 06:45:00,198.811,198.84,198.765,198.765,313400000.0
2005-05-05 06:50:00,198.8,198.844,198.744,198.779,287699999.0
2005-05-05 06:55:00,198.725,198.797,198.698,198.745,199900000.0
2005-05-05 07:00:00,198.723,198.753,198.693,198.693,189300001.0
2005-05-05 07:05:00,198.697,198.746,198.677,198.72,292300000.0
2005-05-05 07:10:00,198.705,198.721,198.649,198.674,209000002.0
2005-05-05 07:15:00,198.703,198.716,198.627,198.649,214400000.0
2005-05-05 07:20:00,198.641,198.642,198.573,198.602,252300001.0
2005-05-05 07:25:00,198.593,198.626,198.527,198.582,268800000.0
2005-05-05 07:30:00,198.563,198.582,198.529,198.542,263700000.0
2005-05-05 07:35:00,198.572,198.58,198.51,198.552,258900002.0
2005-05-05 07:40:00,198.545,198.559,198.473,198.473,231000001.0
2005-05-05 07:45:00,198.53,198.786,198.502,198.784,205300000.0
2005-05-05 07:50:00,198.748,198.807,198.712,198.751,288900001.0
2005-05-05 07:55:00,198.737,198.762,198.632,198.685,280300001.0
2005-05-05 08:00:00,198.702,198.828,198.639,198.805,219499999.0
2005-05-05 08:05:00,198.816,198.824,198.718,198.744,223400000.0
2005-05-05 08:10:00,198.76,198.764,198.699,198.724,204700000.0
2005-05-05 08:15:00,198.718,198.757,198.705,198.728,242100000.0
2005-05-05 08:20:00,198.736,198.84,198.725,198.786,223199999.0
2005-05-05 08:25:00,198.8,198.884,198.767,198.877,315300001.0
2005-05-05 08:30:00,198.881,198.912,198.807,198.857,270299999.0
2005-05-05 08:35:00,198.821,198.883,198.804,198.813,303600001.0
2005-05-05 08:40:00,198.808,198.861,198.779,198.821,342600005.0
2005-05-05 08:45:00,198.798,198.939,198.789,198.912,196799999.0
2005-05-05 08:50:00,198.899,198.914,198.81,198.872,203299999.0
2005-05-05 08:55:00,198.841,198.86,198.777,198.818,269299999.0
2005-05-05 09:00:00,198.795,198.855,198.762,198.789,227500001.0
2005-05-05 09:05:00,198.8,198.902,198.738,198.878,217600001.0
2005-05-05 09:10:00,198.894,198.96,198.838,198.952,289599999.0
2005-05-05 09:15:00,198.94,199.032,198.916,198.955,217900000.0
2005-05-05 09:20:00,198.918,198.974,198.887,198.938,227400000.0
2005-05-05 09:25:00,198.934,199.011,198.914,198.972,246000000.0
2005-05-05 09:30:00,198.995,199.023,198.953,198.982,300900002.0
2005-05-05 09:35:00,198.978,199.008,198.935,198.98,262800000.0
2005-05-05 09:40:00,198.955,199.034,198.939,198.986,242500000.0
2005-05-05 09:45:00,199.012,199.017,198.856,198.878,158800000.0
2005-05-05 09:50:00,198.907,198.95,198.877,198.92,266399999.0
2005-05-05 09:55:00,198.898,198.915,198.729,198.77,261900000.0
2005-05-05 10:00:00,198.746,198.776,198.674,198.716,300800001.0
2005-05-05 10:05:00,198.732,198.782,198.688,198.7,245100002.0
2005-05-05 10:10:00,198.712,198.718,198.593,198.629,258000001.0
2005-05-05 10:15:00,198.614,198.642,198.457,198.473,234300000.0
2005-05-05 10:20:00,198.538,198.547,198.477,198.532,322600001.0
2005-05-05 10:25:00,198.536,198.606,198.485,198.589,225500001.0
2005-05-05 10:30:00,198.601,198.781,198.592,198.766,288000001.0
2005-05-05 10:35:00,198.782,198.789,198.569,198.596,231299999.0
2005-05-05 10:40:00,198.563,198.58,198.492,198.543,309400000.0
2005-05-05 10:45:00,198.565,198.615,198.484,198.585,320199996.0
2005-05-05 10:50:00,198.593,198.597,198.445,198.587,268600001.0
2005-05-05 10:55:00,198.558,198.844,198.517,198.843,276200001.0
2005-05-05 11:00:00,198.889,198.915,198.599,198.634,297200001.0
2005-05-05 11:05:00,198.608,198.625,198.509,198.565,197300000.0
2005-05-05 11:10:00,198.557,198.594,198.487,198.57,307199998.0
2005-05-05 11:15:00,198.558,198.631,198.531,198.532,270000000.0
2005-05-05 11:20:00,198.5,198.576,198.475,198.562,302699998.0
2005-05-05 11:25:00,198.543,198.555,198.426,198.539,196000000.0
2005-05-05 11:30:00,198.552,198.66,198.525,198.622,254499999.0
2005-05-05 11:35:00,198.617,198.664,198.553,198.604,262400002.0
2005-05-05 11:40:00,198.604,198.671,198.582,198.648,301799997.0
2005-05-05 11:45:00,198.666,198.741,198.618,198.664,293899999.0
2005-05-05 11:50:00,198.666,198.685,198.622,198.658,244700000.0
2005-05-05 11:55:00,198.69,198.707,198.613,198.673,277800001.0
2005-05-05 12:00:00,198.683,198.698,198.575,198.602,267199999.0
2005-05-05 12:05:00,198.6,198.643,198.536,198.536,271899999.0
2005-05-05 12:10:00,198.551,198.589,198.515,198.58,204200000.0
2005-05-05 12:15:00,198.596,198.66,198.569,198.588,339099999.0
2005-05-05 12:20:00,198.513,198.625,198.513,198.606,272199998.0
2005-05-05 12:25:00,198.558,198.647,198.546,198.585,289499999.0
2005-05-05 12:30:00,198.588,198.679,198.572,198.589,311000000.0
2005-05-05 12:35:00,198.618,198.634,198.548,198.587,291599999.0
2005-05-05 12:40:00,198.597,198.732,198.582,198.61,294100001.0
2005-05-05 12:45:00,198.639,198.66,198.569,198.603,302399999.0
2005-05-05 12:50:00,198.608,198.762,198.601,198.742,258200001.0
2005-05-05 12:55:00,198.703,198.799,198.673,198.764,325900001.0
2005-05-05 13:00:00,198.772,198.793,198.704,198.759,237599998.0
2005-05-05 13:05:00,198.771,198.838,198.736,198.838,243700000.0
2005-05-05 13:10:00,198.839,198.863,198.791,198.805,317600002.0
2005-05-05 13:15:00,198.817,198.839,198.766,198.786,292800001.0
2005-05-05 13:20:00,198.835,198.843,198.764,198.807,242600000.0
2005-05-05 13:25:00,198.8,198.846,198.787,198.829,290999999.0
2005-05-05 13:30:00,198.835,198.879,198.816,198.867,263300002.0
2005-05-05 13:35:00,198.816,198.889,198.809,198.889,237600001.0
2005-05-05 13:40:00,198.892,198.905,198.844,198.874,292400000.0
2005-05-05 13:45:00,198.879,198.919,198.836,198.9,250000000.0
2005-05-05 13:50:00,198.924,199.105,198.89,199.022,228700001.0
2005-05-05 13:55:00,198.98,198.98,198.768,198.781,200299999.0
2005-05-05 14:00:00,198.794,198.82,198.729,198.763,225900000.0
2005-05-05 14:05:00,198.753,198.774,198.682,198.703,254700000.0
2005-05-05 14:10:00,198.723,198.728,198.64,198.71,208700002.0
2005-05-05 14:15:00,198.693,198.709,198.598,198.65,313399999.0
2005-05-05 14:20:00,198.65,198.702,198.63,198.671,221700000.0
2005-05-05 14:25:00,198.691,198.723,198.648,198.666,300100000.0
2005-05-05 14:30:00,198.645,198.736,198.64,198.709,294800000.0
2005-05-05 14:35:00,198.712,198.796,198.651,198.682,242600001.0
2005-05-05 14:40:00,198.678,198.743,198.648,198.705,281800002.0
2005-05-05 14:45:00,198.699,198.733,198.656,198.698,310800000.0
2005-05-05 14:50:00,198.691,198.746,198.621,198.621,225499998.0
2005-05-05 14:55:00,198.629,198.669,198.59,198.618,287600003.0
2005-05-05 15:00:00,198.632,198.722,198.615,198.722,328499999.0
2005-05-05 15:05:00,198.717,198.757,198.684,198.754,208200001.0
2005-05-05 15:10:00,198.742,198.842,198.721,198.811,248299999.0
2005-05-05 15:15:00,198.815,198.834,198.775,198.823,219499999.0
2005-05-05 15:20:00,198.819,198.829,198.69,198.751,250100001.0
2005-05-05 15:25:00,198.748,198.829,198.747,198.761,276700000.0
2005-05-05 15:30:00,198.737,198.869,198.711,198.789,297299999.0
2005-05-05 15:35:00,198.771,198.836,198.718,198.803,271899999.0
2005-05-05 15:40:00,198.817,198.843,198.733,198.735,293199999.0
2005-05-05 15:45:00,198.71,198.831,198.71,198.716,243900000.0
2005-05-05 15:50:00,198.699,198.723,198.644,198.684,316100001.0
2005-05-05 15:55:00,198.681,198.736,198.662,198.668,285500001.0
2005-05-05 16:00:00,198.719,198.811,198.681,198.766,268600000.0
2005-05-05 16:05:00,198.777,198.866,198.715,198.825,201700001.0
2005-05-05 16:10:00,198.819,198.857,198.768,198.788,281499999.0
2005-05-05 16:15:00,198.786,198.816,198.71,198.75,248099999.0
2005-05-05 16:20:00,198.753,198.799,198.683,198.757,323799999.0
2005-05-05 16:25:00,198.763,198.772,198.665,198.772,213300001.0
2005-05-05 16:30:00,198.79,198.957,198.767,198.901,307399997.0
2005-05-05 16:35:00,198.873,198.983,198.873,198.942,306600000.0
2005-05-05 16:40:00,198.942,198.942,198.831,198.869,336699999.0
2005-05-05 16:45:00,198.867,198.906,198.842,198.891,344400000.0
2005-05-05 16:50:00,198.888,198.92,198.831,198.869,284500000.0
2005-05-05 16:55:00,198.883,198.92,198.822,198.874,286399998.0
2005-05-05 17:00:00,198.882,198.948,198.86,198.925,215299999.0
2005-05-05 17:05:00,198.904,198.917,198.85,198.916,334800000.0
2005-05-05 17:10:00,198.927,198.954,198.882,198.925,217699999.0
2005-05-05 17:15:00,198.904,198.977,198.798,198.798,253799998.0
2005-05-05 17:20:00,198.812,198.844,198.773,198.836,226899999.0
2005-05-05 17:25:00,198.818,198.902,198.798,198.891,252500003.0
2005-05-05 17:30:00,198.881,199.001,198.861,198.979,256000001.0
2005-05-05 17:35:00,198.976,199.045,198.894,198.928,246199999.0
2005-05-05 17:40:00,198.945,198.968,198.898,198.957,218600001.0
2005-05-05 17:45:00,198.954,199.012,198.889,198.889,239500001.0
2005-05-05 17:50:00,198.909,198.913,198.804,198.816,225999999.0
2005-05-05 17:55:00,198.818,198.884,198.772,198.826,319499997.0
2005-05-05 18:00:00,198.827,198.89,198.799,198.827,2608999997.0
2005-05-05 18:05:00,198.836,198.861,198.695,198.758,3300999998.0
2005-05-05 18:10:00,198.755,198.841,198.739,198.799,2367299996.0
2005-05-05 18:15:00,198.822,198.948,198.822,198.927,2607400002.0
2005-05-05 18:20:00,198.876,198.941,198.8,198.8,3137100010.0
2005-05-05 18:25:00,198.832,198.85,198.681,198.744,1793000002.0
2005-05-05 18:30:00,198.745,198.776,198.627,198.637,2032700002.0
2005-05-05 18:35:00,198.65,198.873,198.573,198.808,1357799995.0
2005-05-05 18:40:00,198.816,198.904,198.772,198.848,1273799996.0
2005-05-05 18:45:00,198.872,198.972,198.801,198.859,728699999.0
2005-05-05 18:50:00,198.892,198.967,198.791,198.871,1078800001.0
2005-05-05 18:55:00,198.884,198.96,198.841,198.96,995599998.0
2005-05-05 19:00:00,198.951,199.103,198.908,199.072,806899997.0
2005-05-05 19:05:00,199.054,199.054,198.866,198.884,1339199999.0
2005-05-05 19:10:00,198.887,198.923,198.818,198.862,615399999.0
2005-05-05 19:15:00,198.865,198.917,198.79,198.862,855899998.0
2005-05-05 19:20:00,198.843,198.917,198.825,198.888,1003300000.0
2005-05-05 19:25:00,198.906,198.915,198.744,198.814,1172499996.0
2005-05-05 19:30:00,198.828,198.865,198.744,198.85,1099500002.0
2005-05-05 19:35:00,198.865,199.089,198.842,198.988,1015800001.0
2005-05-05 19:40:00,198.987,199.02,198.848,198.978,1063599998.0
2005-05-05 19:45:00,199.013,199.091,198.963,198.982,795900000.0
2005-05-05 19:50:00,198.969,199.135,198.951,199.058,881799999.0
2005-05-05 19:55:00,199.067,199.084,198.914,198.928,909200001.0
2005-05-05 20:00:00,198.933,199.048,198.91,199.018,607300002.0
2005-05-05 20:05:00,199.011,199.097,198.969,199.045,732500001.0
2005-05-05 20:10:00,199.043,199.117,199.024,199.075,1288199999.0
2005-05-05 20:15:00,199.075,199.09,198.995,199.005,872500004.0
2005-05-05 20:20:00,199.011,199.069,198.963,198.985,996800001.0
2005-05-05 20:25:00,199.01,199.036,198.919,198.927,1529099999.0
2005-05-05 20:30:00,198.944,198.996,198.915,198.977,1873199997.0
2005-05-05 20:35:00,198.963,199.018,198.903,198.999,696899999.0
2005-05-05 20:40:00,199.007,199.009,198.823,198.86,1543699997.0
2005-05-05 20:45:00,198.878,198.909,198.809,198.813,1259499998.0
2005-05-05 20:50:00,198.835,198.994,198.8,198.994,1095499998.0
2005-05-05 20:55:00,198.984,199.043,198.86,198.905,1780299998.0
2005-05-05 21:00:00,198.922,198.984,198.854,198.945,1502600005.0
2005-05-05 21:05:00,198.922,198.985,198.905,198.953,748900001.0
2005-05-05 21:10:00,198.921,199.079,198.898,199.048,808300002.0
2005-05-05 21:15:00,199.055,199.085,198.94,198.983,1106800000.0
2005-05-05 21:20:00,199.004,199.018,198.893,198.948,1072799999.0
2005-05-05 21:25:00,198.934,198.953,198.832,198.866,953200001.0
2005-05-05 21:30:00,198.87,198.871,198.779,198.825,543800002.0
2005-05-05 21:35:00,198.824,198.859,198.795,198.851,320699999.0
2005-05-05 21:40:00,198.82,198.865,198.79,198.848,539000000.0
2005-05-05 21:45:00,198.876,198.898,198.784,198.875,534699998.0
2005-05-05 21:50:00,198.893,198.939,198.843,198.939,353200000.0
2005-05-05 21:55:00,198.955,199.084,198.946,199.067,321800000.0
2005-05-05 22:00:00,199.04,199.097,199.001,199.053,920599998.0
2005-05-05 22:05:00,199.069,199.069,198.929,198.931,343200002.0
2005-05-05 22:10:00,198.966,199.005,198.915,198.987,274199998.0
2005-05-05 22:15:00,199.003,199.009,198.925,198.981,562800001.0
2005-05-05 22:20:00,198.982,199.002,198.911,198.984,318700002.0
2005-05-05 22:25:00,198.965,199.0,198.921,198.932,462999999.0
2005-05-05 22:30:00,198.949,198.989,198.915,198.968,665300000.0
2005-05-05 22:35:00,198.992,199.053,198.976,199.025,278800001.0
2005-05-05 22:40:00,199.037,199.074,198.968,199.03,431700001.0
2005-05-05 22:45:00,199.034,199.098,198.985,199.094,354199999.0
2005-05-05 22:50:00,199.101,199.131,199.033,199.038,384899997.0
2005-05-05 22:55:00,199.088,199.171,199.038,199.108,431600001.0
2005-05-05 23:00:00,199.086,199.127,198.928,198.942,269200000.0
2005-05-05 23:05:00,198.897,198.956,198.86,198.885,319199999.0
2005-05-05 23:10:00,198.871,198.88,198.799,198.845,357400001.0
2005-05-05 23:15:00,198.838,198.841,198.783,198.796,218700000.0
2005-05-05 23:20:00,198.815,198.874,198.781,198.861,271799999.0
2005-05-05 23:25:00,198.855,198.913,198.761,198.869,245900000.0
2005-05-05 23:30:00,198.883,198.942,198.855,198.867,222400001.0
2005-05-05 23:35:00,198.909,198.914,198.831,198.914,201200001.0
2005-05-05 23:40:00,198.924,198.963,198.869,198.895,253200003.0
2005-05-05 23:45:00,198.866,198.899,198.826,198.888,262600000.0
2005-05-05 23:50:00,198.886,198.964,198.865,198.935,295000002.0
2005-05-05 23:55:00,198.905,198.945,198.806,198.85,229000000.0
2005-05-06 00:00:00,198.856,198.869,198.76,198.833,243499999.0
2005-05-06 00:05:00,198.819,198.843,198.734,198.775,326100001.0
2005-05-06 00:10:00,198.743,198.817,198.731,198.752,255800000.0
2005-05-06 00:15:00,198.763,198.795,198.718,198.763,253600000.0
2005-05-06 00:20:00,198.763,198.772,198.7,198.732,215500000.0
2005-05-06 00:25:00,198.766,198.766,198.679,198.745,243800000.0
2005-05-06 00:30:00,198.742,198.799,198.719,198.799,272399999.0
2005-05-06 00:35:00,198.776,198.822,198.746,198.804,222200000.0
2005-05-06 00:40:00,198.807,198.822,198.723,198.73,219700000.0
2005-05-06 00:45:00,198.707,198.749,198.663,198.705,274600001.0
2005-05-06 00:50:00,198.707,198.796,198.655,198.778,267399999.0
2005-05-06 00:55:00,198.794,198.827,198.765,198.775,241700001.0
2005-05-06 01:00:00,198.808,198.816,198.754,198.793,287900000.0
2005-05-06 01:05:00,198.789,198.845,198.729,198.828,212400000.0
2005-05-06 01:10:00,198.813,198.867,198.775,198.849,335299999.0
2005-05-06 01:15:00,198.876,198.889,198.817,198.88,257300000.0
2005-05-06 01:20:00,198.869,198.909,198.792,198.864,264900000.0
2005-05-06 01:25:00,198.869,198.958,198.828,198.947,226400001.0
2005-05-06 01:30:00,198.905,198.977,198.898,198.974,252300000.0
2005-05-06 01:35:00,198.967,198.979,198.898,198.915,215600000.0
2005-05-06 01:40:00,198.916,198.969,198.895,198.952,303300000.0
2005-05-06 01:45:00,198.975,198.983,198.86,198.869,227299997.0
2005-05-06 01:50:00,198.837,198.837,198.729,198.793,215300000.0
2005-05-06 01:55:00,198.726,198.852,198.702,198.813,252600000.0
2005-05-06 02:00:00,198.816,198.85,198.792,198.817,213100000.0
2005-05-06 02:05:00,198.815,198.859,198.771,198.817,198600001.0
2005-05-06 02:10:00,198.803,198.888,198.803,198.848,212200000.0
2005-05-06 02:15:00,198.873,198.88,198.784,198.793,226900000.0
2005-05-06 02:20:00,198.845,198.932,198.823,198.925,261200000.0
2005-05-06 02:25:00,198.958,198.99,198.913,198.915,295600001.0
2005-05-06 02:30:00,198.946,199.072,198.943,199.004,256000000.0
2005-05-06 02:35:00,199.017,199.125,198.971,199.124,269999999.0
2005-05-06 02:40:00,199.093,199.146,199.01,199.031,240800000.0
2005-05-06 02:45:00,199.022,199.054,198.986,198.994,263299998.0
2005-05-06 02:50:00,198.973,198.998,198.908,198.969,219400001.0
2005-05-06 02:55:00,198.932,198.947,198.79,198.803,282499999.0
2005-05-06 03:00:00,198.793,198.882,198.788,198.857,275000000.0
2005-05-06 03:05:00,198.839,198.915,198.82,198.899,221800002.0
2005-05-06 03:10:00,198.878,198.92,198.828,198.902,181600000.0
2005-05-06 03:15:00,198.91,198.91,198.725,198.752,287100000.0
2005-05-06 03:20:00,198.748,198.871,198.748,198.86,282000003.0
2005-05-06 03:25:00,198.878,198.922,198.824,198.872,236600000.0
2005-05-06 03:30:00,198.869,198.892,198.783,198.8,228100000.0
2005-05-06 03:35:00,198.793,198.864,198.78,198.818,210500000.0
2005-05-06 03:40:00,198.827,198.892,198.778,198.849,298000003.0
2005-05-06 03:45:00,198.865,198.904,198.837,198.879,254600002.0
2005-05-06 03:50:00,198.872,198.932,198.827,198.899,257400000.0
2005-05-06 03:55:00,198.914,198.931,198.862,198.907,270099999.0
2005-05-06 04:00:00,198.919,198.97,198.851,198.965,228299999.0
2005-05-06 04:05:00,198.963,198.98,198.891,198.947,329800001.0
2005-05-06 04:10:00,198.939,198.988,198.902,198.947,282099999.0
2005-05-06 04:15:00,198.908,198.968,198.9,198.936,303100000.0
2005-05-06 04:20:00,198.961,199.002,198.922,198.981,260700002.0
2005-05-06 04:25:00,198.969,198.978,198.845,198.897,212300000.0
2005-05-06 04:30:00,198.899,198.955,198.856,198.953,184100001.0
2005-05-06 04:35:00,198.946,198.953,198.884,198.953,275500001.0
2005-05-06 04:40:00,198.921,198.967,198.898,198.937,278900000.0
2005-05-06 04:45:00,198.936,198.956,198.893,198.897,218900000.0
2005-05-06 04:50:00,198.899,198.959,198.869,198.957,227100001.0
2005-05-06 04:55:00,198.951,198.981,198.911,198.928,285199997.0
2005-05-06 05:00:00,198.97,198.99,198.917,198.943,232600000.0
2005-05-06 05:05:00,198.958,199.031,198.953,199.031,256100001.0
2005-05-06 05:10:00,199.019,199.024,198.962,198.99,322200000.0
2005-05-06 05:15:00,199.025,199.025,198.921,198.949,218300000.0
2005-05-06 05:20:00,198.996,199.001,198.919,198.951,191900001.0
2005-05-06 05:25:00,198.948,199.022,198.907,198.961,308800002.0
2005-05-06 05:30:00,198.998,199.037,198.956,199.024,287900001.0
2005-05-06 05:35:00,199.018,199.043,198.994,199.036,235100000.0
2005-05-06 05:40:00,199.056,199.056,198.991,199.01,266900000.0
2005-05-06 05:45:00,199.039,199.048,198.984,199.017,212500000.0
2005-05-06 05:50:00,199.016,199.067,198.933,199.01,343400003.0
2005-05-06 05:55:00,199.023,199.062,198.939,198.984,269100001.0
2005-05-06 06:00:00,199.001,199.011,198.919,198.993,268599998.0
2005-05-06 06:05:00,198.997,199.022,198.961,198.999,181800000.0
2005-05-06 06:10:00,199.006,199.015,198.924,198.95,265300000.0
2005-05-06 06:15:00,198.911,199.012,198.897,198.998,273499999.0
2005-05-06 06:20:00,199.015,199.048,198.951,199.044,287199999.0
2005-05-06 06:25:00,198.996,199.036,198.912,199.005,241500000.0
2005-05-06 06:30:00,198.981,199.035,198.955,198.964,211100000.0
2005-05-06 06:35:00,198.971,199.05,198.945,199.048,252500000.0
2005-05-06 06:40:00,199.055,199.186,199.032,199.136,292800001.0
2005-05-06 06:45:00,199.12,199.143,199.051,199.051,262699999.0
2005-05-06 06:50:00,199.087,199.15,199.067,199.108,300499998.0
2005-05-06 06:55:00,199.083,199.14,199.059,199.073,205800000.0
2005-05-06 07:00:00,199.017,199.031,198.949,198.986,246800000.0
2005-05-06 07:05:00,198.97,199.006,198.96,198.985,264099999.0
2005-05-06 07:10:00,198.989,199.013,198.955,198.978,262800000.0
2005-05-06 07:15:00,199.002,199.029,198.958,198.967,235799999.0
2005-05-06 07:20:00,198.959,199.008,198.934,198.987,260800000.0
2005-05-06 07:25:00,198.985,199.0,198.902,198.945,312999998.0
2005-05-06 07:30:00,198.908,199.03,198.875,199.009,240000000.0
2005-05-06 07:35:00,199.042,199.089,198.994,199.018,255900000.0
2005-05-06 07:40:00,199.013,199.035,198.974,198.984,256600001.0
2005-05-06 07:45:00,198.988,199.027,198.931,198.957,340199997.0
2005-05-06 07:50:00,198.967,198.975,198.883,198.967,229999999.0
2005-05-06 07:55:00,198.928,198.971,198.889,198.903,273100000.0
2005-05-06 08:00:00,198.929,198.932,198.792,198.885,248399999.0
2005-05-06 08:05:00,198.896,198.92,198.817,198.834,224799999.0
2005-05-06 08:10:00,198.851,198.885,198.799,198.831,215999998.0
2005-05-06 08:15:00,198.805,198.977,198.778,198.913,277200001.0
2005-05-06 08:20:00,198.935,199.002,198.843,198.936,262100001.0
2005-05-06 08:25:00,198.961,199.039,198.942,199.002,225400001.0
2005-05-06 08:30:00,198.991,199.083,198.991,199.02,307800002.0
2005-05-06 08:35:00,198.986,199.015,198.915,198.97,278200001.0
2005-05-06 08:40:00,198.943,199.017,198.926,198.926,283999999.0
2005-05-06 08:45:00,198.924,199.104,198.923,199.097,302800000.0
2005-05-06 08:50:00,199.084,199.107,198.981,198.984,240900001.0
2005-05-06 08:55:00,198.968,199.08,198.95,199.034,240900001.0
2005-05-06 09:00:00,199.005,199.033,198.83,198.852,265000001.0
2005-05-06 09:05:00,198.842,198.846,198.606,198.606,294500001.0
2005-05-06 09:10:00,198.662,198.692,198.611,198.684,268600000.0
2005-05-06 09:15:00,198.702,198.718,198.559,198.607,259700001.0
2005-05-06 09:20:00,198.667,198.667,198.507,198.529,220599999.0
2005-05-06 09:25:00,198.505,198.64,198.491,198.547,251600001.0
2005-05-06 09:30:00,198.567,198.604,198.526,198.565,217599999.0
2005-05-06 09:35:00,198.569,198.584,198.504,198.527,404300005.0
2005-05-06 09:40:00,198.545,198.603,198.512,198.558,248700001.0
2005-05-06 09:45:00,198.542,198.587,198.512,198.532,166399999.0
2005-05-06 09:50:00,198.57,198.622,198.466,198.543,288500002.0
2005-05-06 09:55:00,198.536,198.617,198.52,198.606,197500000.0
2005-05-06 10:00:00,198.637,198.644,198.559,198.573,301000000.0
2005-05-06 10:05:00,198.583,198.705,198.57,198.654,244999999.0
2005-05-06 10:10:00,198.628,198.695,198.615,198.69,253300000.0
2005-05-06 10:15:00,198.692,198.692,198.597,198.613,196100000.0
2005-05-06 10:20:00,198.607,198.624,198.531,198.598,278500001.0
2005-05-06 10:25:00,198.576,198.611,198.533,198.545,235000000.0
2005-05-06 10:30:00,198.591,198.614,198.503,198.54,292600001.0
2005-05-06 10:35:00,198.542,198.583,198.483,198.499,283999999.0
2005-05-06 10:40:00,198.537,198.617,198.507,198.594,334199999.0
2005-05-06 10:45:00,198.573,198.64,198.546,198.61,272900000.0
2005-05-06 10:50:00,198.61,198.689,198.589,198.631,279800000.0
2005-05-06 10:55:00,198.639,198.691,198.593,198.651,278200000.0
2005-05-06 11:00:00,198.641,198.674,198.619,198.636,275799997.0
2005-05-06 11:05:00,198.661,198.671,198.595,198.63,213400000.0
2005-05-06 11:10:00,198.632,198.632,198.55,198.598,305700000.0
2005-05-06 11:15:00,198.594,198.602,198.548,198.599,222999999.0
2005-05-06 11:20:00,198.604,198.632,198.543,198.556,246600001.0
2005-05-06 11:25:00,198.565,198.616,198.526,198.577,292300002.0
2005-05-06 11:30:00,198.596,198.694,198.553,198.668,224300001.0
2005-05-06 11:35:00,198.654,198.704,198.641,198.667,252000000.0
2005-05-06 11:40:00,198.669,198.739,198.66,198.686,317100001.0
2005-05-06 11:45:00,198.645,198.708,198.645,198.675,237999999.0
2005-05-06 11:50:00,198.665,198.676,198.549,198.592,236900000.0
2005-05-06 11:55:00,198.615,198.626,198.527,198.607,245000003.0
2005-05-06 12:00:00,198.606,198.657,198.579,198.652,341999998.0
2005-05-06 12:05:00,198.608,198.689,198.586,198.609,240799998.0
2005-05-06 12:10:00,198.645,198.684,198.612,198.627,198600000.0
2005-05-06 12:15:00,198.636,198.671,198.593,198.628,309900001.0
2005-05-06 12:20:00,198.625,198.677,198.494,198.54,211700000.0
2005-05-06 12:25:00,198.525,198.591,198.48,198.542,252900002.0
2005-05-06 12:30:00,198.541,198.622,198.51,198.57,230700000.0
2005-05-06 12:35:00,198.596,198.662,198.548,198.645,269700000.0
2005-05-06 12:40:00,198.625,198.757,198.605,198.707,243800000.0
2005-05-06 12:45:00,198.68,198.713,198.638,198.674,307899997.0
2005-05-06 12:50:00,198.687,198.712,198.63,198.677,306500002.0
2005-05-06 12:55:00,198.657,198.692,198.584,198.633,245799998.0
2005-05-06 13:00:00,198.647,198.696,198.617,198.644,282100002.0
2005-05-06 13:05:00,198.661,198.679,198.601,198.63,267000000.0
2005-05-06 13:10:00,198.641,198.674,198.59,198.606,242399999.0
2005-05-06 13:15:00,198.609,198.714,198.601,198.669,306299999.0
2005-05-06 13:20:00,198.684,198.722,198.595,198.608,322699998.0
2005-05-06 13:25:00,198.611,198.709,198.564,198.654,250999999.0
2005-05-06 13:30:00,198.694,198.758,198.637,198.743,231400000.0
2005-05-06 13:35:00,198.694,198.778,198.689,198.738,273100001.0
2005-05-06 13:40:00,198.714,198.742,198.658,198.697,287299998.0
2005-05-06 13:45:00,198.689,198.722,198.64,198.654,209900000.0
2005-05-06 13:50:00,198.664,198.698,198.621,198.665,223999999.0
2005-05-06 13:55:00,198.674,198.72,198.612,198.711,205799999.0
2005-05-06 14:00:00,198.725,198.82,198.658,198.82,211400001.0
2005-05-06 14:05:00,198.822,198.919,198.766,198.901,267800000.0
2005-05-06 14:10:00,198.879,198.944,198.871,198.944,310900001.0
2005-05-06 14:15:00,198.974,199.007,198.916,198.949,232600000.0
2005-05-06 14:20:00,198.964,199.049,198.941,199.019,216199999.0
2005-05-06 14:25:00,199.037,199.117,198.973,198.982,267899999.0
2005-05-06 14:30:00,198.868,199.134,198.773,198.795,263300001.0
2005-05-06 14:35:00,198.821,198.825,198.415,198.546,247999999.0
2005-05-06 14:40:00,198.577,198.709,198.521,198.597,273699999.0
2005-05-06 14:45:00,198.579,198.588,198.249,198.308,239899998.0
2005-05-06 14:50:00,198.365,198.501,198.33,198.455,313400001.0
2005-05-06 14:55:00,198.475,198.508,198.365,198.38,279900001.0
2005-05-06 15:00:00,198.355,198.435,198.259,198.379,240500002.0
2005-05-06 15:05:00,198.364,198.479,198.35,198.365,209900001.0
2005-05-06 15:10:00,198.369,198.417,198.267,198.362,260100001.0
2005-05-06 15:15:00,198.359,198.374,198.144,198.171,241300000.0
2005-05-06 15:20:00,198.167,198.31,198.153,198.281,298400001.0
2005-05-06 15:25:00,198.262,198.314,198.224,198.27,225500001.0
2005-05-06 15:30:00,198.29,198.428,198.268,198.387,273799999.0
2005-05-06 15:35:00,198.378,198.482,198.312,198.459,253899999.0
2005-05-06 15:40:00,198.416,198.45,198.365,198.388,202100000.0
2005-05-06 15:45:00,198.395,198.419,198.331,198.386,265400001.0
2005-05-06 15:50:00,198.385,198.393,198.293,198.358,282000000.0
2005-05-06 15:55:00,198.357,198.381,198.304,198.378,221900001.0
2005-05-06 16:00:00,198.394,198.421,198.211,198.243,252900002.0
2005-05-06 16:05:00,198.228,198.345,198.21,198.322,250000000.0
2005-05-06 16:10:00,198.306,198.314,198.181,198.223,244200001.0
2005-05-06 16:15:00,198.242,198.269,198.18,198.201,220900000.0
2005-05-06 16:20:00,198.214,198.218,198.136,198.151,258099999.0
2005-05-06 16:25:00,198.167,198.218,198.113,198.208,217799998.0
2005-05-06 16:30:00,198.221,198.272,198.175,198.204,304599999.0
2005-05-06 16:35:00,198.193,198.232,198.097,198.172,207900001.0
2005-05-06 16:40:00,198.171,198.215,198.126,198.157,266800000.0
2005-05-06 16:45:00,198.151,198.289,198.139,198.287,211400000.0
2005-05-06 16:50:00,198.268,198.311,198.235,198.259,324499998.0
2005-05-06 16:55:00,198.26,198.336,198.238,198.292,278800000.0
2005-05-06 17:00:00,198.315,198.448,198.27,198.32,302200000.0
2005-05-06 17:05:00,198.299,198.362,198.284,198.34,279600003.0
2005-05-06 17:10:00,198.356,198.406,198.235,198.311,202499999.0
2005-05-06 17:15:00,198.342,198.495,198.321,198.43,359400000.0
2005-05-06 17:20:00,198.4,198.487,198.385,198.415,214500000.0
2005-05-06 17:25:00,198.4,198.645,198.394,198.574,186400000.0
2005-05-06 17:30:00,198.547,198.645,198.475,198.478,312300002.0
2005-05-06 17:35:00,198.481,198.515,198.422,198.5,223600001.0
2005-05-06 17:40:00,198.492,198.538,198.466,198.538,292200000.0
2005-05-06 17:45:00,198.537,198.614,198.507,198.587,210000000.0
2005-05-06 17:50:00,198.558,198.602,198.525,198.584,267200001.0
2005-05-06 17:55:00,198.547,198.549,198.481,198.489,230600002.0
2005-05-06 18:00:00,198.507,198.542,198.439,198.513,2342300001.0
2005-05-06 18:05:00,198.522,198.573,198.425,198.441,3113599994.0
2005-05-06 18:10:00,198.429,198.458,198.325,198.355,2069199995.0
2005-05-06 18:15:00,198.336,198.366,198.285,198.366,2400000000.0
2005-05-06 18:20:00,198.347,198.432,198.317,198.402,3132099989.0
2005-05-06 18:25:00,198.42,198.428,198.326,198.381,1929000000.0
2005-05-06 18:30:00,198.389,198.444,198.335,198.413,2135300001.0
2005-05-06 18:35:00,198.397,198.429,198.328,198.376,973200005.0
2005-05-06 18:40:00,198.369,198.396,198.304,198.358,1188200002.0
2005-05-06 18:45:00,198.374,198.417,198.302,198.35,764300001.0
2005-05-06 18:50:00,198.342,198.379,198.285,198.292,1187300000.0
2005-05-06 18:55:00,198.321,198.357,198.197,198.22,1103699999.0
2005-05-06 19:00:00,198.25,198.322,198.195,198.282,859699999.0
2005-05-06 19:05:00,198.298,198.333,198.214,198.268,1407000001.0
2005-05-06 19:10:00,198.268,198.307,198.197,198.286,649799999.0
2005-05-06 19:15:00,198.297,198.359,198.206,198.317,825500000.0
2005-05-06 19:20:00,198.287,198.325,198.239,198.247,913600000.0
2005-05-06 19:25:00,198.309,198.331,198.243,198.281,1177400002.0
2005-05-06 19:30:00,198.298,198.35,198.263,198.325,1261099996.0
2005-05-06 19:35:00,198.323,198.346,198.26,198.29,1030399999.0
2005-05-06 19:40:00,198.297,198.32,198.205,198.205,932699999.0
2005-05-06 19:45:00,198.283,198.321,198.223,198.308,656800000.0
2005-05-06 19:50:00,198.295,198.325,198.233,198.31,828199999.0
2005-05-06 19:55:00,198.312,198.317,198.217,198.279,803600000.0
2005-05-06 20:00:00,198.272,198.36,198.264,198.308,638300004.0
2005-05-06 20:05:00,198.313,198.403,198.294,198.385,831700000.0
2005-05-06 20:10:00,198.382,198.433,198.334,198.411,1200399998.0
2005-05-06 20:15:00,198.405,198.48,198.364,198.371,937500001.0
2005-05-06 20:20:00,198.414,198.485,198.362,198.438,1043000006.0
2005-05-06 20:25:00,198.44,198.455,198.345,198.375,1748099998.0
2005-05-06 20:30:00,198.407,198.51,198.378,198.488,1696200001.0
2005-05-06 20:35:00,198.477,198.637,198.464,198.512,763300001.0
2005-05-06 20:40:00,198.495,198.524,198.368,198.437,1407499999.0
2005-05-06 20:45:00,198.431,198.472,198.333,198.355,1009699997.0
2005-05-06 20:50:00,198.293,198.424,198.258,198.344,1151199999.0
2005-05-06 20:55:00,198.338,198.406,198.288,198.308,1733200001.0
2005-05-06 21:00:00,198.302,198.476,198.27,198.422,1375200004.0
2005-05-06 21:05:00,198.41,198.44,198.344,198.426,655300000.0
2005-05-06 21:10:00,198.425,198.429,198.314,198.382,668000000.0
2005-05-06 21:15:00,198.395,198.41,198.301,198.394,987299998.0
2005-05-06 21:20:00,198.367,198.38,198.281,198.35,1195300000.0
2005-05-06 21:25:00,198.318,198.367,198.253,198.317,727000000.0
2005-05-06 21:30:00,198.314,198.402,198.29,198.401,547600000.0
2005-05-06 21:35:00,198.416,198.441,198.356,198.406,262800000.0
2005-05-06 21:40:00,198.373,198.445,198.332,198.428,621000004.0
2005-05-06 21:45:00,198.461,198.461,198.362,198.392,657099996.0
2005-05-06 21:50:00,198.408,198.45,198.374,198.4,398100001.0
2005-05-06 21:55:00,198.426,198.478,198.385,198.385,542700000.0
2005-05-06 22:00:00,198.423,198.457,198.397,198.41,781500000.0
2005-05-06 22:05:00,198.434,198.44,198.343,198.39,351299999.0
2005-05-06 22:10:00,198.404,198.423,198.311,198.311,292000000.0
2005-05-06 22:15:00,198.392,198.424,198.364,198.403,624000004.0
2005-05-06 22:20:00,198.371,198.423,198.336,198.402,359599999.0
2005-05-06 22:25:00,198.368,198.51,198.368,198.455,522200001.0
2005-05-06 22:30:00,198.486,198.541,198.435,198.528,744400004.0
2005-05-06 22:35:00,198.531,198.541,198.463,198.475,315400000.0
2005-05-06 22:40:00,198.51,198.533,198.4,198.477,332800000.0
2005-05-06 22:45:00,198.482,198.531,198.451,198.522,406799999.0
2005-05-06 22:50:00,198.493,198.568,198.484,198.547,437899999.0
2005-05-06 22:55:00,198.561,198.578,198.467,198.568,367500002.0
2005-05-08 23:00:00,198.631,198.772,198.623,198.699,276999999.0
2005-05-08 23:05:00,198.702,198.735,198.641,198.688,170200000.0
2005-05-08 23:10:00,198.689,198.741,198.642,198.741,294400000.0
2005-05-08 23:15:00,198.737,198.737,198.636,198.69,179900000.0
2005-05-08 23:20:00,198.683,198.709,198.626,198.7,244499999.0
2005-05-08 23:25:00,198.655,198.726,198.639,198.689,240200000.0
2005-05-08 23:30:00,198.708,198.731,198.643,198.727,277700000.0
2005-05-08 23:35:00,198.684,198.739,198.669,198.692,245499999.0
2005-05-08 23:40:00,198.717,198.765,198.633,198.68,228100002.0
2005-05-08 23:45:00,198.643,198.722,198.638,198.676,294400001.0
2005-05-08 23:50:00,198.702,198.708,198.638,198.638,304600002.0
2005-05-08 23:55:00,198.635,198.694,198.6,198.668,283699996.0
2005-05-09 00:00:00,198.679,198.714,198.63,198.714,256100000.0
2005-05-09 00:05:00,198.676,198.755,198.651,198.728,247200002.0
2005-05-09 00:10:00,198.709,198.735,198.647,198.712,341100000.0
2005-05-09 00:15:00,198.717,198.772,198.685,198.747,230799999.0
2005-05-09 00:20:00,198.765,198.794,198.725,198.75,253100001.0
2005-05-09 00:25:00,198.757,198.773,198.704,198.752,270199999.0
2005-05-09 00:30:00,198.698,198.769,198.67,198.754,320399998.0
2005-05-09 00:35:00,198.721,198.783,198.72,198.77,258200001.0
2005-05-09 00:40:00,198.771,198.815,198.737,198.815,254100001.0
2005-05-09 00:45:00,198.8,198.899,198.773,198.835,202600001.0
2005-05-09 00:50:00,198.889,198.909,198.842,198.847,252000000.0
2005-05-09 00:55:00,198.828,198.907,198.789,198.845,272399999.0
2005-05-09 01:00:00,198.859,198.927,198.834,198.907,278999999.0
2005-05-09 01:05:00,198.879,198.928,198.862,198.866,256200000.0
2005-05-09 01:10:00,198.901,198.928,198.863,198.885,302100000.0
2005-05-09 01:15:00,198.9,198.969,198.841,198.946,247200000.0
2005-05-09 01:20:00,198.925,199.005,198.86,198.86,304500001.0
2005-05-09 01:25:00,198.907,198.936,198.838,198.907,269300002.0
2005-05-09 01:30:00,198.918,198.929,198.869,198.869,331000001.0
2005-05-09 01:35:00,198.875,198.943,198.875,198.905,300100003.0
2005-05-09 01:40:00,198.896,198.933,198.854,198.924,353000000.0
2005-05-09 01:45:00,198.886,198.915,198.798,198.886,273700000.0
2005-05-09 01:50:00,198.887,199.016,198.865,198.982,273800001.0
2005-05-09 01:55:00,198.997,199.05,198.957,198.992,205100000.0
2005-05-09 02:00:00,198.999,199.038,198.91,198.933,221900001.0
2005-05-09 02:05:00,198.953,199.021,198.932,198.958,239499999.0
2005-05-09 02:10:00,198.939,198.982,198.843,198.876,285200000.0
2005-05-09 02:15:00,198.902,198.963,198.846,198.929,190900000.0
2005-05-09 02:20:00,198.917,198.973,198.9,198.917,215299999.0
2005-05-09 02:25:00,198.928,198.983,198.899,198.959,258700000.0
2005-05-09 02:30:00,198.97,199.06,198.933,199.042,289900002.0
2005-05-09 02:35:00,199.06,199.095,199.013,199.038,289399999.0
2005-05-09 02:40:00,199.031,199.056,198.871,198.913,241600000.0
2005-05-09 02:45:00,198.913,198.919,198.835,198.855,222700000.0
2005-05-09 02:50:00,198.898,198.911,198.779,198.798,299300002.0
2005-05-09 02:55:00,198.786,198.947,198.786,198.947,249500002.0
2005-05-09 03:00:00,198.928,199.037,198.922,198.989,261099999.0
2005-05-09 03:05:00,198.971,199.099,198.955,199.052,304300000.0
2005-05-09 03:10:00,199.014,199.095,199.001,199.006,347600005.0
2005-05-09 03:15:00,199.027,199.05,198.767,198.83,313499998.0
2005-05-09 03:20:00,198.811,198.827,198.723,198.77,274200003.0
2005-05-09 03:25:00,198.757,198.808,198.681,198.74,208800001.0
2005-05-09 03:30:00,198.686,198.794,198.686,198.72,196199999.0
2005-05-09 03:35:00,198.692,198.76,198.664,198.73,207600000.0
2005-05-09 03:40:00,198.711,198.736,198.667,198.692,190700000.0
2005-05-09 03:45:00,198.707,198.773,198.688,198.715,266299999.0
2005-05-09 03:50:00,198.75,198.75,198.628,198.66,314999998.0
2005-05-09 03:55:00,198.658,198.698,198.562,198.594,218200000.0
2005-05-09 04:00:00,198.574,198.637,198.544,198.602,277100000.0
2005-05-09 04:05:00,198.618,198.652,198.576,198.586,274200001.0
2005-05-09 04:10:00,198.628,198.662,198.544,198.592,209800001.0
2005-05-09 04:15:00,198.588,198.653,198.547,198.631,242799999.0
2005-05-09 04:20:00,198.583,198.641,198.579,198.594,334200002.0
2005-05-09 04:25:00,198.611,198.632,198.552,198.577,286800002.0
2005-05-09 04:30:00,198.609,198.64,198.549,198.607,219800000.0
2005-05-09 04:35:00,198.626,198.626,198.509,198.577,306799998.0
2005-05-09 04:40:00,198.568,198.589,198.489,198.551,284600001.0
2005-05-09 04:45:00,198.562,198.59,198.538,198.564,194899999.0
2005-05-09 04:50:00,198.59,198.663,198.573,198.645,309000000.0
2005-05-09 04:55:00,198.691,198.691,198.588,198.67,281799999.0
2005-05-09 05:00:00,198.634,198.685,198.599,198.628,273500000.0
2005-05-09 05:05:00,198.636,198.669,198.606,198.642,322700000.0
2005-05-09 05:10:00,198.638,198.658,198.553,198.584,311500002.0
2005-05-09 05:15:00,198.564,198.631,198.526,198.552,299900000.0
2005-05-09 05:20:00,198.568,198.607,198.513,198.572,272900000.0
2005-05-09 05:25:00,198.584,198.629,198.552,198.592,269699999.0
2005-05-09 05:30:00,198.595,198.614,198.524,198.539,320000002.0
2005-05-09 05:35:00,198.551,198.632,198.513,198.592,236399999.0
2005-05-09 05:40:00,198.616,198.659,198.576,198.578,328600000.0
2005-05-09 05:45:00,198.604,198.662,198.589,198.631,215900000.0
2005-05-09 05:50:00,198.583,198.677,198.583,198.668,278400000.0
2005-05-09 05:55:00,198.639,198.678,198.603,198.655,315300001.0
2005-05-09 06:00:00,198.674,198.691,198.609,198.638,232200000.0
2005-05-09 06:05:00,198.643,198.698,198.613,198.668,235000000.0
2005-05-09 06:10:00,198.651,198.718,198.605,198.703,285900000.0
2005-05-09 06:15:00,198.673,198.744,198.664,198.7,261599998.0
2005-05-09 06:20:00,198.698,198.774,198.681,198.713,223800001.0
2005-05-09 06:25:00,198.724,198.806,198.707,198.789,244000000.0
2005-05-09 06:30:00,198.758,198.821,198.745,198.765,233500000.0
2005-05-09 06:35:00,198.754,198.793,198.643,198.645,256499998.0
2005-05-09 06:40:00,198.632,198.648,198.525,198.551,257400000.0
2005-05-09 06:45:00,198.607,198.615,198.461,198.491,195999999.0
2005-05-09 06:50:00,198.483,198.546,198.471,198.528,297499997.0
2005-05-09 06:55:00,198.536,198.595,198.486,198.585,203800001.0
2005-05-09 07:00:00,198.587,198.639,198.556,198.621,217000002.0
2005-05-09 07:05:00,198.629,198.652,198.539,198.611,267400000.0
2005-05-09 07:10:00,198.636,198.671,198.611,198.632,297400002.0
2005-05-09 07:15:00,198.612,198.665,198.559,198.665,197800000.0
2005-05-09 07:20:00,198.633,198.705,198.625,198.663,189000000.0
2005-05-09 07:25:00,198.674,198.719,198.635,198.684,288599998.0
2005-05-09 07:30:00,198.686,198.766,198.665,198.718,246000001.0
2005-05-09 07:35:00,198.718,198.757,198.636,198.641,217500000.0
2005-05-09 07:40:00,198.668,198.688,198.614,198.619,197999999.0
2005-05-09 07:45:00,198.616,198.661,198.587,198.638,242599999.0
2005-05-09 07:50:00,198.651,198.699,198.598,198.632,305400001.0
2005-05-09 07:55:00,198.613,198.666,198.565,198.597,283899999.0
2005-05-09 08:00:00,198.573,198.61,198.532,198.55,221700001.0
2005-05-09 08:05:00,198.557,198.611,198.549,198.572,237900000.0
2005-05-09 08:10:00,198.589,198.692,198.547,198.67,206500000.0
2005-05-09 08:15:00,198.65,198.717,198.614,198.679,306200000.0
2005-05-09 08:20:00,198.656,198.775,198.653,198.774,251000001.0
2005-05-09 08:25:00,198.743,198.835,198.741,198.765,302900000.0
2005-05-09 08:30:00,198.764,198.849,198.727,198.748,258500000.0
2005-05-09 08:35:00,198.704,198.715,198.645,198.646,236400000.0
2005-05-09 08:40:00,198.685,198.742,198.652,198.656,281799999.0
2005-05-09 08:45:00,198.634,198.665,198.528,198.549,236700000.0
2005-05-09 08:50:00,198.518,198.568,198.495,198.554,193200001.0
2005-05-09 08:55:00,198.567,198.567,198.484,198.53,276200001.0
2005-05-09 09:00:00,198.511,198.554,198.45,198.511,265500002.0
2005-05-09 09:05:00,198.475,198.528,198.45,198.495,207100001.0
2005-05-09 09:10:00,198.546,198.593,198.507,198.589,260599999.0
2005-05-09 09:15:00,198.606,198.684,198.578,198.632,249400000.0
2005-05-09 09:20:00,198.635,198.665,198.574,198.598,223300001.0
2005-05-09 09:25:00,198.622,198.672,198.571,198.619,280900000.0
2005-05-09 09:30:00,198.651,198.702,198.58,198.591,211599999.0
2005-05-09 09:35:00,198.591,198.591,198.458,198.493,311000002.0
2005-05-09 09:40:00,198.503,198.503,198.421,198.464,227899999.0
2005-05-09 09:45:00,198.475,198.491,198.441,198.475,208100000.0
2005-05-09 09:50:00,198.469,198.594,198.453,198.565,316300001.0
2005-05-09 09:55:00,198.57,198.6,198.502,198.595,221600000.0
2005-05-09 10:00:00,198.576,198.634,198.526,198.61,282600000.0
2005-05-09 10:05:00,198.646,198.678,198.587,198.677,237200001.0
2005-05-09 10:10:00,198.658,198.806,198.652,198.769,258700000.0
2005-05-09 10:15:00,198.805,198.819,198.735,198.753,259900000.0
2005-05-09 10:20:00,198.786,198.803,198.711,198.748,282900000.0
2005-05-09 10:25:00,198.772,198.785,198.699,198.738,265700000.0
2005-05-09 10:30:00,198.662,198.67,198.464,198.521,328700000.0
2005-05-09 10:35:00,198.515,198.587,198.471,198.515,248299999.0
2005-05-09 10:40:00,198.552,198.561,198.395,198.413,326199999.0
2005-05-09 10:45:00,198.459,198.459,198.392,198.435,207600001.0
2005-05-09 10:50:00,198.436,198.459,198.344,198.372,272200000.0
2005-05-09 10:55:00,198.411,198.469,198.377,198.435,326699999.0
2005-05-09 11:00:00,198.441,198.451,198.373,198.451,193599999.0
2005-05-09 11:05:00,198.457,198.489,198.404,198.454,225600001.0
2005-05-09 11:10:00,198.429,198.482,198.402,198.43,304000002.0
2005-05-09 11:15:00,198.408,198.411,198.32,198.358,268099999.0
2005-05-09 11:20:00,198.359,198.402,198.342,198.39,274600001.0
2005-05-09 11:25:00,198.375,198.443,198.332,198.4,249300000.0
2005-05-09 11:30:00,198.369,198.415,198.325,198.371,248099998.0
2005-05-09 11:35:00,198.346,198.408,198.346,198.408,241400002.0
2005-05-09 11:40:00,198.38,198.411,198.354,198.398,278200000.0
2005-05-09 11:45:00,198.382,198.455,198.33,198.455,253199998.0
2005-05-09 11:50:00,198.456,198.47,198.383,198.407,257400000.0
2005-05-09 11:55:00,198.412,198.487,198.361,198.475,185700000.0
2005-05-09 12:00:00,198.486,198.573,198.46,198.513,240800002.0
2005-05-09 12:05:00,198.506,198.537,198.441,198.498,252999999.0
2005-05-09 12:10:00,198.488,198.532,198.457,198.464,200799999.0
2005-05-09 12:15:00,198.472,198.502,198.355,198.393,276199999.0
2005-05-09 12:20:00,198.412,198.561,198.367,198.557,214200000.0
2005-05-09 12:25:00,198.562,198.764,198.544,198.747,241599999.0
2005-05-09 12:30:00,198.749,198.762,198.633,198.65,236899999.0
2005-05-09 12:35:00,198.644,198.648,198.563,198.608,295900000.0
2005-05-09 12:40:00,198.58,198.625,198.516,198.586,329200002.0
2005-05-09 12:45:00,198.597,198.646,198.545,198.574,220600001.0
2005-05-09 12:50:00,198.575,198.709,198.575,198.661,221099999.0
2005-05-09 12:55:00,198.639,198.672,198.575,198.667,205000000.0
2005-05-09 13:00:00,198.63,198.665,198.557,198.592,242500001.0
2005-05-09 13:05:00,198.611,198.724,198.576,198.693,270900000.0
2005-05-09 13:10:00,198.69,198.698,198.616,198.69,344899997.0
2005-05-09 13:15:00,198.664,198.715,198.599,198.648,334299999.0
2005-05-09 13:20:00,198.632,198.69,198.596,198.681,275799998.0
2005-05-09 13:25:00,198.646,198.715,198.62,198.661,271600002.0
2005-05-09 13:30:00,198.666,198.743,198.657,198.677,247299999.0
2005-05-09 13:35:00,198.692,198.724,198.646,198.678,222700001.0
2005-05-09 13:40:00,198.705,198.8,198.694,198.741,254999999.0
2005-05-09 13:45:00,198.751,198.842,198.707,198.822,275000001.0
2005-05-09 13:50:00,198.836,198.88,198.793,198.824,244399998.0
2005-05-09 13:55:00,198.798,198.823,198.76,198.802,263100000.0
2005-05-09 14:00:00,198.807,198.828,198.709,198.715,268200000.0
2005-05-09 14:05:00,198.688,198.786,198.658,198.708,267300001.0
2005-05-09 14:10:00,198.737,198.791,198.674,198.754,215800000.0
2005-05-09 14:15:00,198.707,198.804,198.67,198.803,242100001.0
2005-05-09 14:20:00,198.797,198.893,198.763,198.824,266600003.0
2005-05-09 14:25:00,198.84,198.845,198.726,198.801,243100002.0
2005-05-09 14:30:00,198.741,198.78,198.706,198.716,255999999.0
2005-05-09 14:35:00,198.741,198.764,198.686,198.712,273100000.0
2005-05-09 14:40:00,198.721,198.767,198.656,198.766,247900000.0
2005-05-09 14:45:00,198.767,198.773,198.697,198.745,242700001.0
2005-05-09 14:50:00,198.711,198.797,198.701,198.783,230100001.0
2005-05-09 14:55:00,198.815,198.815,198.719,198.746,255300002.0
2005-05-09 15:00:00,198.782,198.817,198.724,198.792,246000000.0
2005-05-09 15:05:00,198.802,198.853,198.756,198.798,192399998.0
2005-05-09 15:10:00,198.81,198.86,198.751,198.765,308999998.0
2005-05-09 15:15:00,198.804,198.844,198.755,198.796,241100000.0
2005-05-09 15:20:00,198.782,198.812,198.731,198.74,264999999.0
2005-05-09 15:25:00,198.761,198.818,198.722,198.736,282899998.0
2005-05-09 15:30:00,198.76,198.763,198.575,198.581,285600001.0
2005-05-09 15:35:00,198.631,198.654,198.594,198.613,268200002.0
2005-05-09 15:40:00,198.575,198.587,198.469,198.497,219200002.0
2005-05-09 15:45:00,198.5,198.543,198.452,198.543,280599999.0
2005-05-09 15:50:00,198.515,198.556,198.478,198.545,292600000.0
2005-05-09 15:55:00,198.563,198.604,198.474,198.492,240200002.0
2005-05-09 16:00:00,198.468,198.542,198.405,198.453,235700000.0
2005-05-09 16:05:00,198.48,198.525,198.441,198.5,299900000.0
2005-05-09 16:10:00,198.51,198.558,198.491,198.507,295199999.0
2005-05-09 16:15:00,198.523,198.55,198.465,198.53,269700000.0
2005-05-09 16:20:00,198.518,198.624,198.499,198.557,231100000.0
2005-05-09 16:25:00,198.594,198.606,198.55,198.568,217600002.0
2005-05-09 16:30:00,198.604,198.758,198.573,198.693,323000002.0
2005-05-09 16:35:00,198.692,198.799,198.672,198.733,211600000.0
2005-05-09 16:40:00,198.72,198.819,198.71,198.81,261599999.0
2005-05-09 16:45:00,198.814,198.906,198.788,198.845,300200002.0
2005-05-09 16:50:00,198.85,198.855,198.725,198.737,281899998.0
2005-05-09 16:55:00,198.741,198.837,198.73,198.837,304799999.0
2005-05-09 17:00:00,198.829,198.906,198.77,198.772,241400001.0
2005-05-09 17:05:00,198.793,198.845,198.743,198.768,222800000.0
2005-05-09 17:10:00,198.758,198.816,198.714,198.816,232000000.0
2005-05-09 17:15:00,198.789,198.866,198.756,198.82,299900000.0
2005-05-09 17:20:00,198.791,198.861,198.774,198.861,235800002.0
2005-05-09 17:25:00,198.839,198.847,198.73,198.743,265700000.0
2005-05-09 17:30:00,198.742,198.802,198.71,198.745,238400001.0
2005-05-09 17:35:00,198.746,198.813,198.711,198.808,319400002.0
2005-05-09 17:40:00,198.796,198.87,198.772,198.787,294599999.0
2005-05-09 17:45:00,198.798,198.816,198.707,198.707,286300002.0
2005-05-09 17:50:00,198.724,198.758,198.69,198.711,229800002.0
2005-05-09 17:55:00,198.707,198.749,198.681,198.716,298399999.0
2005-05-09 18:00:00,198.754,198.756,198.691,198.711,2356800004.0
2005-05-09 18:05:00,198.748,198.752,198.665,198.72,3125600008.0
2005-05-09 18:10:00,198.717,198.761,198.685,198.716,2268200004.0
2005-05-09 18:15:00,198.734,198.849,198.692,198.833,2498899997.0
2005-05-09 18:20:00,198.848,198.903,198.759,198.899,3012200001.0
2005-05-09 18:25:00,198.895,198.928,198.813,198.876,2004700006.0
2005-05-09 18:30:00,198.827,198.922,198.827,198.891,2010900005.0
2005-05-09 18:35:00,198.884,198.902,198.79,198.821,1086600001.0
2005-05-09 18:40:00,198.826,198.897,198.797,198.881,1248099998.0
2005-05-09 18:45:00,198.892,198.929,198.837,198.87,690500000.0
2005-05-09 18:50:00,198.879,198.879,198.741,198.75,1153700000.0
2005-05-09 18:55:00,198.774,198.814,198.731,198.757,1114899997.0
2005-05-09 19:00:00,198.737,198.754,198.635,198.728,796000001.0
2005-05-09 19:05:00,198.737,198.762,198.659,198.72,1411100007.0
2005-05-09 19:10:00,198.733,198.739,198.672,198.688,621400000.0
2005-05-09 19:15:00,198.695,198.733,198.656,198.678,777799998.0
2005-05-09 19:20:00,198.674,198.692,198.625,198.676,986900002.0
2005-05-09 19:25:00,198.667,198.694,198.577,198.694,1170899999.0
2005-05-09 19:30:00,198.633,198.697,198.594,198.675,1117300002.0
2005-05-09 19:35:00,198.667,198.751,198.642,198.725,1120199999.0
2005-05-09 19:40:00,198.676,198.736,198.646,198.689,1110800003.0
2005-05-09 19:45:00,198.709,198.77,198.677,198.753,758499998.0
2005-05-09 19:50:00,198.76,198.796,198.711,198.716,772100001.0
2005-05-09 19:55:00,198.718,198.766,198.677,198.709,925400003.0
2005-05-09 20:00:00,198.722,198.768,198.669,198.735,565900000.0
2005-05-09 20:05:00,198.721,198.773,198.693,198.721,866700002.0
2005-05-09 20:10:00,198.71,198.758,198.674,198.742,1228299998.0
2005-05-09 20:15:00,198.733,198.748,198.659,198.694,838399999.0
2005-05-09 20:20:00,198.668,198.737,198.638,198.695,1010700002.0
2005-05-09 20:25:00,198.712,198.776,198.688,198.752,1511400002.0
2005-05-09 20:30:00,198.779,198.868,198.752,198.85,1791300002.0
2005-05-09 20:35:00,198.82,198.852,198.736,198.759,688999999.0
2005-05-09 20:40:00,198.758,198.794,198.711,198.746,1412599993.0
2005-05-09 20:45:00,198.73,198.775,198.672,198.725,1111899999.0
2005-05-09 20:50:00,198.719,198.762,198.669,198.731,848800001.0
2005-05-09 20:55:00,198.739,198.779,198.613,198.689,1785799998.0
2005-05-09 21:00:00,198.701,198.802,198.672,198.773,1531600004.0
2005-05-09 21:05:00,198.772,198.808,198.721,198.802,795600002.0
2005-05-09 21:10:00,198.776,198.826,198.719,198.813,781299998.0
2005-05-09 21:15:00,198.806,198.838,198.745,198.82,1036000003.0
2005-05-09 21:20:00,198.837,198.871,198.753,198.844,1176100001.0
2005-05-09 21:25:00,198.843,198.885,198.769,198.832,771400001.0
2005-05-09 21:30:00,198.829,198.88,198.781,198.848,538600000.0
2005-05-09 21:35:00,198.847,198.852,198.742,198.742,402699997.0
2005-05-09 21:40:00,198.803,198.869,198.767,198.83,594000002.0
2005-05-09 21:45:00,198.866,198.969,198.825,198.882,442400000.0
2005-05-09 21:50:00,198.893,198.913,198.803,198.895,316400000.0
2005-05-09 21:55:00,198.888,198.938,198.871,198.88,389900000.0
2005-05-09 22:00:00,198.876,198.917,198.844,198.882,844999999.0
2005-05-09 22:05:00,198.873,198.915,198.827,198.89,280700001.0
2005-05-09 22:10:00,198.879,198.937,198.859,198.92,414500002.0
2005-05-09 22:15:00,198.891,198.935,198.869,198.892,557300001.0
2005-05-09 22:20:00,198.887,198.916,198.857,198.911,251400000.0
2005-05-09 22:25:00,198.9,198.943,198.829,198.93,566799999.0
2005-05-09 22:30:00,198.895,198.94,198.869,198.913,642200002.0
2005-05-09 22:35:00,198.903,198.939,198.866,198.91,323299999.0
2005-05-09 22:40:00,198.928,198.965,198.865,198.915,334200001.0
2005-05-09 22:45:00,198.919,198.946,198.836,198.931,398400001.0
2005-05-09 22:50:00,198.934,198.978,198.909,198.963,389999999.0
2005-05-09 22:55:00,198.941,199.01,198.911,198.945,304400000.0
2005-05-09 23:00:00,198.932,198.988,198.909,198.954,289100002.0
2005-05-09 23:05:00,198.975,199.0,198.928,198.986,219600000.0
2005-05-09 23:10:00,199.013,199.067,198.96,199.067,305200000.0
2005-05-09 23:15:00,199.103,199.224,199.08,199.179,263600000.0
2005-05-09 23:20:00,199.215,199.231,199.157,199.158,252499999.0
2005-05-09 23:25:00,199.197,199.265,199.191,199.215,276100001.0
2005-05-09 23:30:00,199.267,199.294,199.195,199.231,254499998.0
2005-05-09 23:35:00,199.228,199.266,199.161,199.187,218200000.0
2005-05-09 23:40:00,199.17,199.21,199.121,199.2,281199997.0
2005-05-09 23:45:00,199.195,199.246,199.148,199.246,298300000.0
2005-05-09 23:50:00,199.207,199.247,199.143,199.18,235400002.0
2005-05-09 23:55:00,199.201,199.245,199.139,199.187,300799999.0
2005-05-10 00:00:00,199.165,199.219,199.132,199.186,272600000.0
2005-05-10 00:05:00,199.151,199.2,199.07,199.083,283900001.0
2005-05-10 00:10:00,199.074,199.156,199.068,199.15,268500001.0
2005-05-10 00:15:00,199.111,199.217,199.096,199.145,274500001.0
2005-05-10 00:20:00,199.155,199.203,199.105,199.203,281500000.0
2005-05-10 00:25:00,199.163,199.188,199.095,199.137,284699999.0
2005-05-10 00:30:00,199.167,199.167,199.09,199.11,258900001.0
2005-05-10 00:35:00,199.142,199.19,199.108,199.161,194099999.0
2005-05-10 00:40:00,199.145,199.156,199.033,199.09,221800000.0
2005-05-10 00:45:00,199.074,199.142,199.057,199.074,213300001.0
2005-05-10 00:50:00,199.098,199.146,199.056,199.134,301300000.0
2005-05-10 00:55:00,199.157,199.24,199.131,199.186,238000001.0
2005-05-10 01:00:00,199.172,199.205,199.048,199.061,230000000.0
2005-05-10 01:05:00,199.099,199.128,199.05,199.078,278700000.0
2005-05-10 01:10:00,199.092,199.108,198.913,199.019,231700001.0
2005-05-10 01:15:00,199.072,199.072,198.987,199.018,220600000.0
2005-05-10 01:20:00,199.012,199.015,198.959,198.99,240400000.0
2005-05-10 01:25:00,198.985,199.006,198.939,198.966,271000001.0
2005-05-10 01:30:00,198.967,199.08,198.965,198.979,210099999.0
2005-05-10 01:35:00,198.993,199.011,198.939,198.95,230800000.0
2005-05-10 01:40:00,198.95,199.045,198.905,198.908,271200001.0
2005-05-10 01:45:00,198.883,198.965,198.876,198.922,270600001.0
2005-05-10 01:50:00,198.945,198.986,198.88,198.913,281599999.0
2005-05-10 01:55:00,198.934,198.996,198.902,198.946,234300000.0
2005-05-10 02:00:00,198.977,198.977,198.858,198.928,270500003.0
2005-05-10 02:05:00,198.921,199.069,198.904,198.916,234300000.0
2005-05-10 02:10:00,198.923,198.96,198.87,198.899,331399999.0
2005-05-10 02:15:00,198.891,198.904,198.805,198.828,212099999.0
2005-05-10 02:20:00,198.835,198.859,198.803,198.825,227300000.0
2005-05-10 02:25:00,198.836,198.923,198.817,198.883,248899999.0
2005-05-10 02:30:00,198.882,198.937,198.85,198.861,185299999.0
2005-05-10 02:35:00,198.853,198.943,198.846,198.929,294200000.0
2005-05-10 02:40:00,198.944,198.997,198.913,198.955,202500000.0
2005-05-10 02:45:00,198.927,199.067,198.922,199.067,269499999.0
2005-05-10 02:50:00,199.041,199.132,198.99,199.08,197600001.0
2005-05-10 02:55:00,199.036,199.044,198.881,198.92,237900001.0
2005-05-10 03:00:00,198.894,198.959,198.798,198.801,324999998.0
2005-05-10 03:05:00,198.812,198.84,198.729,198.768,323399999.0
2005-05-10 03:10:00,198.776,198.83,198.744,198.785,232500000.0
2005-05-10 03:15:00,198.78,198.819,198.734,198.768,289599999.0
2005-05-10 03:20:00,198.765,198.814,198.746,198.813,371899999.0
2005-05-10 03:25:00,198.809,198.843,198.761,198.837,208900000.0
2005-05-10 03:30:00,198.783,198.838,198.777,198.83,246400000.0
2005-05-10 03:35:00,198.807,198.881,198.79,198.834,258000000.0
2005-05-10 03:40:00,198.823,198.893,198.818,198.828,237300000.0
2005-05-10 03:45:00,198.816,198.887,198.789,198.86,254699998.0
2005-05-10 03:50:00,198.85,198.862,198.767,198.822,233300000.0
2005-05-10 03:55:00,198.827,198.827,198.723,198.746,274600001.0
2005-05-10 04:00:00,198.763,198.798,198.724,198.77,322299999.0
2005-05-10 04:05:00,198.782,198.841,198.722,198.78,256800000.0
2005-05-10 04:10:00,198.8,198.848,198.79,198.833,292399999.0
2005-05-10 04:15:00,198.81,198.851,198.776,198.827,263400000.0
2005-05-10 04:20:00,198.832,198.862,198.783,198.826,278500000.0
2005-05-10 04:25:00,198.818,198.86,198.786,198.838,224599999.0
2005-05-10 04:30:00,198.827,198.863,198.738,198.851,202300000.0
2005-05-10 04:35:00,198.851,198.884,198.807,198.882,181500000.0
2005-05-10 04:40:00,198.876,198.903,198.813,198.868,229599999.0
2005-05-10 04:45:00,198.87,198.944,198.87,198.941,322500001.0
2005-05-10 04:50:00,198.969,199.043,198.922,199.035,257699999.0
2005-05-10 04:55:00,199.028,199.069,198.9,198.963,227600000.0
2005-05-10 05:00:00,198.99,199.051,198.95,199.048,292699999.0
2005-05-10 05:05:00,199.055,199.08,198.997,199.046,254499998.0
2005-05-10 05:10:00,199.075,199.101,198.998,199.093,221600000.0
2005-05-10 05:15:00,199.024,199.145,199.024,199.139,202600000.0
2005-05-10 05:20:00,199.134,199.157,199.091,199.107,231599999.0
2005-05-10 05:25:00,199.096,199.114,199.061,199.072,256800001.0
2005-05-10 05:30:00,199.098,199.138,199.052,199.099,177500000.0
2005-05-10 05:35:00,199.104,199.155,199.063,199.113,256000000.0
2005-05-10 05:40:00,199.1,199.137,199.022,199.075,241800000.0
2005-05-10 05:45:00,199.076,199.115,199.035,199.099,221099999.0
2005-05-10 05:50:00,199.088,199.142,199.012,199.115,269700001.0
2005-05-10 05:55:00,199.129,199.145,199.064,199.102,285499996.0
2005-05-10 06:00:00,199.104,199.162,199.078,199.151,262700000.0
2005-05-10 06:05:00,199.124,199.169,199.088,199.137,273900001.0
2005-05-10 06:10:00,199.116,199.145,199.096,199.138,308699999.0
2005-05-10 06:15:00,199.131,199.201,199.113,199.125,265700000.0
2005-05-10 06:20:00,199.133,199.162,199.098,199.153,228400000.0
2005-05-10 06:25:00,199.144,199.227,199.124,199.217,245800000.0
2005-05-10 06:30:00,199.202,199.227,199.162,199.189,262399997.0
2005-05-10 06:35:00,199.17,199.219,199.14,199.148,233600001.0
2005-05-10 06:40:00,199.151,199.219,199.131,199.174,303499998.0
2005-05-10 06:45:00,199.18,199.244,199.166,199.204,226100000.0
2005-05-10 06:50:00,199.214,199.259,199.153,199.183,312099997.0
2005-05-10 06:55:00,199.181,199.212,199.075,199.136,258100002.0
2005-05-10 07:00:00,199.114,199.153,199.077,199.106,237799999.0
2005-05-10 07:05:00,199.103,199.128,199.063,199.082,265899999.0
2005-05-10 07:10:00,199.09,199.136,199.058,199.107,287400001.0
2005-05-10 07:15:00,199.103,199.129,199.076,199.092,243600001.0
2005-05-10 07:20:00,199.095,199.098,199.017,199.03,235300000.0
2005-05-10 07:25:00,199.049,199.07,198.984,199.017,389600001.0
2005-05-10 07:30:00,198.994,199.037,198.977,198.985,319700003.0
2005-05-10 07:35:00,199.008,199.015,198.934,198.946,261400000.0
2005-05-10 07:40:00,198.973,199.042,198.925,199.028,255900001.0
2005-05-10 07:45:00,199.009,199.079,198.982,198.998,227599999.0
2005-05-10 07:50:00,199.0,199.004,198.921,198.947,254200000.0
2005-05-10 07:55:00,198.93,198.953,198.752,198.86,282799998.0
2005-05-10 08:00:00,198.845,198.872,198.801,198.818,274600002.0
2005-05-10 08:05:00,198.796,198.933,198.796,198.877,188100000.0
2005-05-10 08:10:00,198.872,198.955,198.854,198.925,264300001.0
2005-05-10 08:15:00,198.924,198.937,198.774,198.83,264900000.0
2005-05-10 08:20:00,198.835,198.845,198.717,198.794,307100002.0
2005-05-10 08:25:00,198.78,198.795,198.682,198.708,271000002.0
2005-05-10 08:30:00,198.738,198.91,198.723,198.907,236500001.0
2005-05-10 08:35:00,198.896,199.096,198.885,199.016,250500000.0
2005-05-10 08:40:00,199.011,199.031,198.96,198.965,239200000.0
2005-05-10 08:45:00,198.978,199.014,198.869,198.896,249000000.0
2005-05-10 08:50:00,198.907,198.931,198.71,198.767,159700000.0
2005-05-10 08:55:00,198.783,198.855,198.751,198.854,193500000.0
2005-05-10 09:00:00,198.869,198.879,198.768,198.797,273999999.0
2005-05-10 09:05:00,198.857,198.857,198.738,198.738,242700001.0
2005-05-10 09:10:00,198.79,198.881,198.753,198.802,232599999.0
2005-05-10 09:15:00,198.809,198.812,198.711,198.778,303900000.0
2005-05-10 09:20:00,198.747,198.794,198.727,198.749,284999998.0
2005-05-10 09:25:00,198.754,198.774,198.676,198.683,296899999.0
2005-05-10 09:30:00,198.66,198.713,198.629,198.653,225600000.0
2005-05-10 09:35:00,198.667,198.7,198.617,198.684,341499997.0
2005-05-10 09:40:00,198.671,198.751,198.63,198.651,240699999.0
2005-05-10 09:45:00,198.649,198.76,198.578,198.692,188500000.0
2005-05-10 09:50:00,198.715,198.759,198.682,198.715,308200002.0
2005-05-10 09:55:00,198.716,198.743,198.679,198.705,279300001.0
2005-05-10 10:00:00,198.727,198.739,198.662,198.715,251400002.0
2005-05-10 10:05:00,198.701,198.825,198.68,198.8,196500001.0
2005-05-10 10:10:00,198.842,198.913,198.806,198.903,200300001.0
2005-05-10 10:15:00,198.876,198.928,198.856,198.866,277700001.0
2005-05-10 10:20:00,198.904,198.904,198.849,198.867,307100000.0
2005-05-10 10:25:00,198.849,198.892,198.782,198.825,272499999.0
2005-05-10 10:30:00,198.854,198.895,198.815,198.848,301200001.0
2005-05-10 10:35:00,198.845,198.903,198.756,198.756,233399999.0
2005-05-10 10:40:00,198.792,198.814,198.654,198.695,293500000.0
2005-05-10 10:45:00,198.707,198.754,198.662,198.673,305900003.0
2005-05-10 10:50:00,198.654,198.729,198.651,198.712,298600002.0
2005-05-10 10:55:00,198.747,198.807,198.708,198.8,268100000.0
2005-05-10 11:00:00,198.829,198.84,198.748,198.764,233799999.0
2005-05-10 11:05:00,198.775,198.793,198.719,198.775,317999996.0
2005-05-10 11:10:00,198.76,198.821,198.735,198.785,219200000.0
2005-05-10 11:15:00,198.781,198.857,198.764,198.827,259200000.0
2005-05-10 11:20:00,198.821,198.873,198.787,198.868,252100001.0
2005-05-10 11:25:00,198.852,198.875,198.788,198.818,304899999.0
2005-05-10 11:30:00,198.844,198.885,198.818,198.865,257500001.0
2005-05-10 11:35:00,198.832,198.857,198.786,198.826,235499999.0
2005-05-10 11:40:00,198.809,198.834,198.735,198.809,342299998.0
2005-05-10 11:45:00,198.779,198.822,198.718,198.747,223600000.0
2005-05-10 11:50:00,198.745,198.804,198.729,198.765,291899999.0
2005-05-10 11:55:00,198.779,198.838,198.771,198.825,238399999.0
2005-05-10 12:00:00,198.831,198.892,198.81,198.825,241200001.0
2005-05-10 12:05:00,198.833,198.885,198.815,198.872,285800001.0
2005-05-10 12:10:00,198.865,198.943,198.828,198.918,273999999.0
2005-05-10 12:15:00,198.936,198.965,198.904,198.944,314500001.0
2005-05-10 12:20:00,198.927,198.963,198.909,198.962,218300000.0
2005-05-10 12:25:00,198.928,198.988,198.91,198.957,257599998.0
2005-05-10 12:30:00,198.928,198.983,198.908,198.968,259000000.0
2005-05-10 12:35:00,198.973,198.984,198.924,198.958,309700000.0
2005-05-10 12:40:00,198.964,199.021,198.946,198.971,253099998.0
2005-05-10 12:45:00,198.944,199.092,198.926,199.061,303000001.0
2005-05-10 12:50:00,199.102,199.159,198.982,199.027,253200001.0
2005-05-10 12:55:00,199.023,199.097,199.011,199.063,357000002.0
2005-05-10 13:00:00,199.075,199.109,199.03,199.031,248100000.0
2005-05-10 13:05:00,199.055,199.08,199.012,199.036,244699999.0
2005-05-10 13:10:00,199.009,199.086,198.959,199.006,204699999.0
2005-05-10 13:15:00,198.984,199.055,198.977,198.986,244999999.0
2005-05-10 13:20:00,199.032,199.063,198.98,199.045,300300000.0
2005-05-10 13:25:00,199.047,199.074,198.975,199.015,250199999.0
2005-05-10 13:30:00,198.95,199.016,198.934,198.987,261100001.0
2005-05-10 13:35:00,198.965,199.003,198.94,198.966,279400001.0
2005-05-10 13:40:00,198.936,198.975,198.862,198.96,227099998.0
2005-05-10 13:45:00,198.906,198.971,198.885,198.902,291400002.0
2005-05-10 13:50:00,198.88,198.883,198.789,198.839,260799999.0
2005-05-10 13:55:00,198.83,198.886,198.816,198.885,235900002.0
2005-05-10 14:00:00,198.858,198.945,198.846,198.928,280000002.0
2005-05-10 14:05:00,198.918,198.962,198.897,198.936,246400000.0
2005-05-10 14:10:00,198.897,198.961,198.893,198.93,280700000.0
2005-05-10 14:15:00,198.932,198.936,198.841,198.859,310700003.0
2005-05-10 14:20:00,198.845,198.882,198.805,198.806,350100002.0
2005-05-10 14:25:00,198.839,198.859,198.761,198.823,272900000.0
2005-05-10 14:30:00,198.768,198.858,198.743,198.838,260799999.0
2005-05-10 14:35:00,198.825,198.843,198.796,198.818,283399998.0
2005-05-10 14:40:00,198.85,198.85,198.774,198.826,223800003.0
2005-05-10 14:45:00,198.798,198.887,198.798,198.872,204100001.0
2005-05-10 14:50:00,198.875,198.907,198.836,198.899,330500003.0
2005-05-10 14:55:00,198.89,198.902,198.781,198.801,254200001.0
2005-05-10 15:00:00,198.793,198.817,198.77,198.788,296499998.0
2005-05-10 15:05:00,198.789,198.791,198.682,198.688,229000001.0
2005-05-10 15:10:00,198.713,198.78,198.683,198.775,238000003.0
2005-05-10 15:15:00,198.785,198.785,198.611,198.667,258900000.0
2005-05-10 15:20:00,198.68,198.687,198.377,198.397,281500001.0
2005-05-10 15:25:00,198.414,198.471,198.336,198.465,260699999.0
2005-05-10 15:30:00,198.485,198.557,198.459,198.514,376899998.0
2005-05-10 15:35:00,198.511,198.522,198.439,198.497,264700002.0
2005-05-10 15:40:00,198.482,198.484,198.379,198.392,196900000.0
2005-05-10 15:45:00,198.407,198.477,198.355,198.459,333600002.0
2005-05-10 15:50:00,198.473,198.488,198.367,198.399,267299998.0
2005-05-10 15:55:00,198.39,198.443,198.366,198.392,246900000.0
2005-05-10 16:00:00,198.381,198.413,198.287,198.335,217300000.0
2005-05-10 16:05:00,198.328,198.389,198.292,198.31,256699999.0
2005-05-10 16:10:00,198.276,198.35,198.26,198.342,256400001.0
2005-05-10 16:15:00,198.372,198.398,198.317,198.392,201800000.0
2005-05-10 16:20:00,198.404,198.419,198.345,198.353,355499998.0
2005-05-10 16:25:00,198.385,198.486,198.367,198.473,199499998.0
2005-05-10 16:30:00,198.477,198.504,198.415,198.504,317100001.0
2005-05-10 16:35:00,198.481,198.551,198.451,198.542,279300000.0
2005-05-10 16:40:00,198.512,198.573,198.45,198.47,228400000.0
2005-05-10 16:45:00,198.482,198.624,198.476,198.609,340199999.0
2005-05-10 16:50:00,198.642,198.655,198.558,198.589,219900000.0
2005-05-10 16:55:00,198.576,198.812,198.576,198.812,298800000.0
2005-05-10 17:00:00,198.825,198.832,198.699,198.748,221800000.0
2005-05-10 17:05:00,198.759,198.803,198.64,198.648,233600000.0
2005-05-10 17:10:00,198.669,198.715,198.634,198.674,298399999.0
2005-05-10 17:15:00,198.678,198.752,198.641,198.73,298300000.0
2005-05-10 17:20:00,198.715,198.752,198.668,198.731,279700000.0
2005-05-10 17:25:00,198.635,198.771,198.635,198.74,247000000.0
2005-05-10 17:30:00,198.722,198.785,198.711,198.76,310600001.0
2005-05-10 17:35:00,198.747,198.764,198.687,198.73,270899999.0
2005-05-10 17:40:00,198.709,198.729,198.629,198.649,350400000.0
2005-05-10 17:45:00,198.651,198.657,198.583,198.645,315699999.0
2005-05-10 17:50:00,198.671,198.715,198.606,198.702,235600000.0
2005-05-10 17:55:00,198.665,198.698,198.598,198.635,300400000.0
2005-05-10 18:00:00,198.668,198.74,198.644,198.665,2430599999.0
2005-05-10 18:05:00,198.691,198.7,198.617,198.687,3350800002.0
2005-05-10 18:10:00,198.68,198.897,198.647,198.819,2202799999.0
2005-05-10 18:15:00,198.831,198.888,198.753,198.787,2530800002.0
2005-05-10 18:20:00,198.765,198.765,198.635,198.665,2954400005.0
2005-05-10 18:25:00,198.687,198.721,198.643,198.678,2079700003.0
2005-05-10 18:30:00,198.713,198.78,198.651,198.73,2171800001.0
2005-05-10 18:35:00,198.719,198.774,198.661,198.718,1162200000.0
2005-05-10 18:40:00,198.703,198.785,198.679,198.679,1382399994.0
2005-05-10 18:45:00,198.786,198.789,198.69,198.718,787899998.0
2005-05-10 18:50:00,198.718,198.749,198.668,198.722,1175900002.0
2005-05-10 18:55:00,198.744,198.77,198.637,198.665,1094300003.0
2005-05-10 19:00:00,198.64,198.684,198.575,198.674,898800000.0
2005-05-10 19:05:00,198.678,198.678,198.574,198.617,1293200001.0
2005-05-10 19:10:00,198.625,198.638,198.553,198.585,644500002.0
2005-05-10 19:15:00,198.634,198.658,198.566,198.645,830899999.0
2005-05-10 19:20:00,198.627,198.671,198.589,198.647,978399999.0
2005-05-10 19:25:00,198.64,198.72,198.637,198.697,1195299996.0
2005-05-10 19:30:00,198.681,198.747,198.667,198.727,1024500001.0
2005-05-10 19:35:00,198.719,198.734,198.647,198.648,958800002.0
2005-05-10 19:40:00,198.676,198.684,198.608,198.63,1032200000.0
2005-05-10 19:45:00,198.64,198.698,198.608,198.671,688100000.0
2005-05-10 19:50:00,198.673,198.704,198.629,198.682,738400004.0
2005-05-10 19:55:00,198.679,198.705,198.618,198.67,870999997.0
2005-05-10 20:00:00,198.651,198.679,198.578,198.609,546099995.0
2005-05-10 20:05:00,198.591,198.647,198.547,198.582,900399999.0
2005-05-10 20:10:00,198.587,198.643,198.538,198.6,1196899999.0
2005-05-10 20:15:00,198.594,198.635,198.567,198.597,894599999.0
2005-05-10 20:20:00,198.56,198.614,198.533,198.54,1047800002.0
2005-05-10 20:25:00,198.503,198.584,198.487,198.487,1791599995.0
2005-05-10 20:30:00,198.532,198.662,198.53,198.615,1827399999.0
2005-05-10 20:35:00,198.611,198.631,198.541,198.575,691099996.0
2005-05-10 20:40:00,198.588,198.657,198.54,198.601,1431400004.0
2005-05-10 20:45:00,198.607,198.615,198.53,198.58,1250699999.0
2005-05-10 20:50:00,198.58,198.598,198.531,198.543,973500000.0
2005-05-10 20:55:00,198.533,198.557,198.411,198.463,1576900006.0
2005-05-10 21:00:00,198.48,198.585,198.463,198.551,1445700003.0
2005-05-10 21:05:00,198.54,198.6,198.505,198.579,776600000.0
2005-05-10 21:10:00,198.566,198.6,198.524,198.586,809000002.0
2005-05-10 21:15:00,198.58,198.658,198.545,198.655,1113700000.0
2005-05-10 21:20:00,198.663,198.663,198.561,198.57,976600002.0
2005-05-10 21:25:00,198.591,198.602,198.489,198.543,806900004.0
2005-05-10 21:30:00,198.56,198.606,198.542,198.565,505400001.0
2005-05-10 21:35:00,198.553,198.58,198.514,198.567,311499999.0
2005-05-10 21:40:00,198.564,198.581,198.483,198.557,535700000.0
2005-05-10 21:45:00,198.597,198.604,198.541,198.597,442999999.0
2005-05-10 21:50:00,198.595,198.614,198.523,198.558,351699999.0
2005-05-10 21:55:00,198.586,198.723,198.561,198.696,385700003.0
2005-05-10 22:00:00,198.676,198.778,198.645,198.717,795400001.0
2005-05-10 22:05:00,198.689,198.709,198.622,198.695,361199998.0
2005-05-10 22:10:00,198.712,198.746,198.655,198.668,328300000.0
2005-05-10 22:15:00,198.666,198.684,198.603,198.638,532199999.0
2005-05-10 22:20:00,198.662,198.672,198.603,198.672,389200000.0
2005-05-10 22:25:00,198.674,198.674,198.589,198.657,644000000.0
2005-05-10 22:30:00,198.652,198.672,198.575,198.646,674899999.0
2005-05-10 22:35:00,198.638,198.656,198.578,198.611,310400000.0
2005-05-10 22:40:00,198.627,198.694,198.58,198.664,356200001.0
2005-05-10 22:45:00,198.671,198.698,198.616,198.66,433300001.0
2005-05-10 22:50:00,198.668,198.716,198.63,198.687,422600001.0
2005-05-10 22:55:00,198.665,198.771,198.612,198.671,340399999.0
2005-05-10 23:00:00,198.67,198.697,198.603,198.667,267200003.0
2005-05-10 23:05:00,198.665,198.699,198.625,198.66,277800001.0
2005-05-10 23:10:00,198.633,198.699,198.585,198.635,220499999.0
2005-05-10 23:15:00,198.631,198.685,198.6,198.66,296400000.0
2005-05-10 23:20:00,198.646,198.747,198.609,198.727,250199999.0
2005-05-10 23:25:00,198.744,198.747,198.68,198.693,191399999.0
2005-05-10 23:30:00,198.708,198.731,198.64,198.649,270800001.0
2005-05-10 23:35:00,198.717,198.733,198.668,198.728,242900002.0
2005-05-10 23:40:00,198.75,198.757,198.672,198.731,258199999.0
2005-05-10 23:45:00,198.706,198.728,198.65,198.672,222700000.0
2005-05-10 23:50:00,198.725,198.725,198.634,198.669,198000000.0
2005-05-10 23:55:00,198.665,198.691,198.56,198.655,274700001.0
2005-05-11 00:00:00,198.669,198.683,198.517,198.565,223600001.0
2005-05-11 00:05:00,198.58,198.584,198.496,198.53,264599997.0
2005-05-11 00:10:00,198.541,198.581,198.526,198.554,328299999.0
2005-05-11 00:15:00,198.541,198.574,198.463,198.51,299400001.0
2005-05-11 00:20:00,198.458,198.56,198.458,198.487,247100000.0
2005-05-11 00:25:00,198.546,198.58,198.518,198.58,233500001.0
2005-05-11 00:30:00,198.527,198.586,198.509,198.58,289699999.0
2005-05-11 00:35:00,198.556,198.599,198.536,198.575,243600001.0
2005-05-11 00:40:00,198.575,198.656,198.556,198.656,228100001.0
2005-05-11 00:45:00,198.664,198.721,198.609,198.721,239500000.0
2005-05-11 00:50:00,198.706,198.824,198.662,198.786,275600001.0
2005-05-11 00:55:00,198.811,198.953,198.802,198.902,275700000.0
2005-05-11 01:00:00,198.89,198.903,198.792,198.802,315900001.0
2005-05-11 01:05:00,198.807,198.821,198.732,198.741,270300000.0
2005-05-11 01:10:00,198.765,198.787,198.666,198.705,258400000.0
2005-05-11 01:15:00,198.704,198.734,198.672,198.692,252100001.0
2005-05-11 01:20:00,198.721,198.721,198.6,198.664,359299997.0
2005-05-11 01:25:00,198.631,198.661,198.583,198.603,338600002.0
2005-05-11 01:30:00,198.599,198.625,198.546,198.59,241899999.0
2005-05-11 01:35:00,198.615,198.701,198.586,198.668,217800000.0
2005-05-11 01:40:00,198.668,198.695,198.616,198.654,298600001.0
2005-05-11 01:45:00,198.647,198.67,198.566,198.619,237400000.0
2005-05-11 01:50:00,198.639,198.654,198.595,198.635,284400002.0
2005-05-11 01:55:00,198.654,198.692,198.599,198.628,222900000.0
2005-05-11 02:00:00,198.634,198.705,198.618,198.677,224599997.0
2005-05-11 02:05:00,198.679,198.698,198.601,198.668,224599999.0
2005-05-11 02:10:00,198.689,198.706,198.646,198.702,302100000.0
2005-05-11 02:15:00,198.659,198.72,198.637,198.68,253100000.0
2005-05-11 02:20:00,198.642,198.709,198.642,198.703,293400000.0
2005-05-11 02:25:00,198.722,198.722,198.6,198.661,289799999.0
2005-05-11 02:30:00,198.658,198.723,198.627,198.69,204599999.0
2005-05-11 02:35:00,198.692,198.737,198.677,198.69,301499999.0
2005-05-11 02:40:00,198.688,198.74,198.666,198.697,250400000.0
2005-05-11 02:45:00,198.725,198.792,198.678,198.784,306099997.0
2005-05-11 02:50:00,198.743,198.786,198.703,198.771,219100000.0
2005-05-11 02:55:00,198.773,198.796,198.733,198.78,242600000.0
2005-05-11 03:00:00,198.761,198.774,198.687,198.765,275700000.0
2005-05-11 03:05:00,198.75,198.781,198.704,198.745,257500000.0
2005-05-11 03:10:00,198.706,198.771,198.706,198.757,239500000.0
2005-05-11 03:15:00,198.703,198.778,198.699,198.773,342800001.0
2005-05-11 03:20:00,198.744,198.83,198.738,198.819,233299999.0
2005-05-11 03:25:00,198.817,198.873,198.759,198.763,268500004.0
2005-05-11 03:30:00,198.763,198.773,198.686,198.689,214399999.0
2005-05-11 03:35:00,198.706,198.754,198.704,198.745,275600000.0
2005-05-11 03:40:00,198.69,198.711,198.618,198.685,300199999.0
2005-05-11 03:45:00,198.706,198.734,198.643,198.718,206499998.0
2005-05-11 03:50:00,198.707,198.77,198.696,198.77,209100000.0
2005-05-11 03:55:00,198.729,198.772,198.696,198.714,266599999.0
2005-05-11 04:00:00,198.746,198.793,198.694,198.762,229500000.0
2005-05-11 04:05:00,198.743,198.786,198.678,198.754,292199999.0
2005-05-11 04:10:00,198.779,198.834,198.74,198.773,253100001.0
2005-05-11 04:15:00,198.778,198.788,198.721,198.772,236900000.0
2005-05-11 04:20:00,198.771,198.861,198.72,198.861,280799999.0
2005-05-11 04:25:00,198.83,198.86,198.722,198.842,285200000.0
2005-05-11 04:30:00,198.861,198.867,198.8,198.813,212800001.0
2005-05-11 04:35:00,198.799,198.836,198.741,198.761,220000000.0
2005-05-11 04:40:00,198.785,198.847,198.745,198.817,242900001.0
2005-05-11 04:45:00,198.796,198.845,198.752,198.771,243800001.0
2005-05-11 04:50:00,198.744,198.802,198.704,198.758,228800000.0
2005-05-11 04:55:00,198.776,198.807,198.731,198.77,281399999.0
2005-05-11 05:00:00,198.777,198.846,198.752,198.791,278499999.0
2005-05-11 05:05:00,198.788,198.842,198.737,198.807,257600000.0
2005-05-11 05:10:00,198.82,198.873,198.75,198.811,274700000.0
2005-05-11 05:15:00,198.816,198.844,198.759,198.794,286100000.0
2005-05-11 05:20:00,198.83,198.867,198.785,198.842,229700000.0
2005-05-11 05:25:00,198.816,198.845,198.792,198.792,234400000.0
2005-05-11 05:30:00,198.823,198.836,198.72,198.765,309900000.0
2005-05-11 05:35:00,198.759,198.778,198.642,198.704,274899999.0
2005-05-11 05:40:00,198.706,198.736,198.645,198.67,216699999.0
2005-05-11 05:45:00,198.648,198.749,198.641,198.749,258700001.0
2005-05-11 05:50:00,198.725,198.782,198.685,198.743,335899999.0
2005-05-11 05:55:00,198.736,198.785,198.707,198.766,310799998.0
2005-05-11 06:00:00,198.78,198.78,198.719,198.744,292399999.0
2005-05-11 06:05:00,198.79,198.823,198.747,198.794,284800002.0
2005-05-11 06:10:00,198.778,198.813,198.715,198.752,200600000.0
2005-05-11 06:15:00,198.746,198.795,198.713,198.738,267499999.0
2005-05-11 06:20:00,198.784,198.817,198.698,198.769,245300000.0
2005-05-11 06:25:00,198.735,198.79,198.693,198.693,285199999.0
2005-05-11 06:30:00,198.688,198.747,198.651,198.706,190199999.0
2005-05-11 06:35:00,198.701,198.716,198.647,198.652,241100000.0
2005-05-11 06:40:00,198.623,198.706,198.623,198.662,323800003.0
2005-05-11 06:45:00,198.676,198.733,198.659,198.723,247199998.0
2005-05-11 06:50:00,198.717,198.753,198.675,198.73,234200000.0
2005-05-11 06:55:00,198.74,198.844,198.694,198.787,282600000.0
2005-05-11 07:00:00,198.764,198.788,198.683,198.695,202500001.0
2005-05-11 07:05:00,198.704,198.774,198.69,198.737,291600001.0
2005-05-11 07:10:00,198.761,198.795,198.72,198.771,284200001.0
2005-05-11 07:15:00,198.781,198.801,198.672,198.784,268299998.0
2005-05-11 07:20:00,198.759,198.804,198.746,198.765,237100001.0
2005-05-11 07:25:00,198.747,198.784,198.736,198.763,292200002.0
2005-05-11 07:30:00,198.743,198.81,198.724,198.775,202900000.0
2005-05-11 07:35:00,198.774,198.804,198.712,198.747,255600002.0
2005-05-11 07:40:00,198.74,198.766,198.699,198.713,267500001.0
2005-05-11 07:45:00,198.745,198.8,198.693,198.78,225800000.0
2005-05-11 07:50:00,198.834,198.896,198.802,198.872,276400000.0
2005-05-11 07:55:00,198.85,198.888,198.827,198.851,322900000.0
2005-05-11 08:00:00,198.857,198.999,198.819,198.823,198600001.0
2005-05-11 08:05:00,198.847,198.949,198.795,198.929,158600000.0
2005-05-11 08:10:00,198.909,198.992,198.884,198.953,293700001.0
2005-05-11 08:15:00,198.924,199.082,198.92,199.0,273100000.0
2005-05-11 08:20:00,198.99,199.077,198.951,198.992,251599999.0
2005-05-11 08:25:00,199.025,199.03,198.861,198.941,278000002.0
2005-05-11 08:30:00,198.923,199.05,198.923,199.007,236300000.0
2005-05-11 08:35:00,198.974,199.04,198.941,199.015,288900001.0
2005-05-11 08:40:00,198.998,199.027,198.966,198.993,298300001.0
2005-05-11 08:45:00,198.961,199.092,198.961,199.056,263700000.0
2005-05-11 08:50:00,199.071,199.096,198.99,199.016,235099997.0
2005-05-11 08:55:00,199.03,199.177,199.015,199.134,280900002.0
2005-05-11 09:00:00,199.12,199.229,199.085,199.196,231300001.0
2005-05-11 09:05:00,199.228,199.228,199.136,199.208,210900000.0
2005-05-11 09:10:00,199.243,199.275,199.174,199.174,250999999.0
2005-05-11 09:15:00,199.186,199.197,199.119,199.152,294000001.0
2005-05-11 09:20:00,199.179,199.225,199.151,199.219,305099999.0
2005-05-11 09:25:00,199.223,199.277,199.185,199.232,268000000.0
2005-05-11 09:30:00,199.218,199.286,199.186,199.269,226200001.0
2005-05-11 09:35:00,199.27,199.298,199.152,199.169,199800000.0
2005-05-11 09:40:00,199.181,199.316,199.17,199.293,236300000.0
2005-05-11 09:45:00,199.294,199.319,199.148,199.166,217799999.0
2005-05-11 09:50:00,199.179,199.2,199.037,199.109,259600001.0
2005-05-11 09:55:00,199.144,199.247,199.1,199.113,265700000.0
2005-05-11 10:00:00,199.129,199.191,199.116,199.141,316000001.0
2005-05-11 10:05:00,199.177,199.177,199.087,199.117,170000001.0
2005-05-11 10:10:00,199.103,199.164,199.075,199.159,287000001.0
2005-05-11 10:15:00,199.16,199.169,199.088,199.119,272599999.0
2005-05-11 10:20:00,199.14,199.158,198.182,198.508,235400000.0
2005-05-11 10:25:00,198.58,198.792,198.283,198.315,243200000.0
2005-05-11 10:30:00,198.395,198.561,197.937,198.155,330399998.0
2005-05-11 10:35:00,198.347,198.428,198.126,198.334,234100000.0
2005-05-11 10:40:00,198.353,198.715,198.314,198.715,297500001.0
2005-05-11 10:45:00,198.722,199.192,198.579,198.708,286000001.0
2005-05-11 10:50:00,198.677,198.712,198.544,198.68,252200000.0
2005-05-11 10:55:00,198.712,198.761,198.514,198.535,239500000.0
2005-05-11 11:00:00,198.555,198.619,198.505,198.567,249699999.0
2005-05-11 11:05:00,198.568,198.674,198.495,198.643,239700000.0
2005-05-11 11:10:00,198.623,198.701,198.602,198.681,203700001.0
2005-05-11 11:15:00,198.687,198.687,198.566,198.662,339800002.0
2005-05-11 11:20:00,198.692,198.79,198.671,198.765,234800001.0
2005-05-11 11:25:00,198.786,198.807,198.633,198.685,259800002.0
2005-05-11 11:30:00,198.705,198.806,198.54,198.577,318900000.0
2005-05-11 11:35:00,198.563,198.566,198.436,198.468,310599998.0
2005-05-11 11:40:00,198.472,198.509,198.361,198.368,249300001.0
2005-05-11 11:45:00,198.395,198.542,198.382,198.524,306800000.0
2005-05-11 11:50:00,198.532,198.625,198.505,198.55,275900000.0
2005-05-11 11:55:00,198.543,198.643,198.533,198.59,226900000.0
2005-05-11 12:00:00,198.589,198.595,198.465,198.525,298100000.0
2005-05-11 12:05:00,198.487,198.562,198.439,198.504,208999999.0
2005-05-11 12:10:00,198.521,198.535,198.462,198.524,257600001.0
2005-05-11 12:15:00,198.513,198.614,198.484,198.61,249099999.0
2005-05-11 12:20:00,198.571,198.636,198.543,198.587,270499999.0
2005-05-11 12:25:00,198.556,198.602,198.468,198.514,240700000.0
2005-05-11 12:30:00,198.528,198.54,198.445,198.487,205100000.0
2005-05-11 12:35:00,198.482,198.513,198.431,198.494,352300000.0
2005-05-11 12:40:00,198.495,198.505,198.424,198.465,243399998.0
2005-05-11 12:45:00,198.432,198.452,198.299,198.344,269100000.0
2005-05-11 12:50:00,198.332,198.436,198.322,198.41,211500002.0
2005-05-11 12:55:00,198.381,198.467,198.294,198.465,264500000.0
2005-05-11 13:00:00,198.465,198.489,198.351,198.373,257000001.0
2005-05-11 13:05:00,198.392,198.44,198.365,198.423,260999999.0
2005-05-11 13:10:00,198.413,198.447,198.347,198.384,234200000.0
2005-05-11 13:15:00,198.387,198.409,198.305,198.365,283000001.0
2005-05-11 13:20:00,198.411,198.416,198.256,198.275,250200002.0
2005-05-11 13:25:00,198.282,198.31,198.232,198.292,300600000.0
2005-05-11 13:30:00,198.306,198.312,198.241,198.303,275300001.0
2005-05-11 13:35:00,198.268,198.339,198.253,198.285,251200001.0
2005-05-11 13:40:00,198.304,198.339,198.275,198.3,336700000.0
2005-05-11 13:45:00,198.288,198.345,198.266,198.318,236699999.0
2005-05-11 13:50:00,198.351,198.351,198.248,198.314,347500000.0
2005-05-11 13:55:00,198.282,198.305,198.227,198.303,213300001.0
2005-05-11 14:00:00,198.294,198.344,198.226,198.344,185900000.0
2005-05-11 14:05:00,198.354,198.36,198.24,198.254,229200001.0
2005-05-11 14:10:00,198.265,198.323,198.224,198.305,259600001.0
2005-05-11 14:15:00,198.3,198.356,198.263,198.343,229299999.0
2005-05-11 14:20:00,198.336,198.382,198.299,198.348,249799999.0
2005-05-11 14:25:00,198.374,198.381,198.306,198.325,283600000.0
2005-05-11 14:30:00,198.19,198.246,198.002,198.203,315200001.0
2005-05-11 14:35:00,198.182,198.547,198.177,198.477,272200002.0
2005-05-11 14:40:00,198.515,198.526,198.383,198.389,221500000.0
2005-05-11 14:45:00,198.394,198.413,198.281,198.306,269900001.0
2005-05-11 14:50:00,198.318,198.531,198.27,198.5,238499999.0
2005-05-11 14:55:00,198.476,198.508,198.325,198.35,301799999.0
2005-05-11 15:00:00,198.382,198.393,198.223,198.298,226200002.0
2005-05-11 15:05:00,198.294,198.328,198.23,198.236,192500000.0
2005-05-11 15:10:00,198.214,198.275,198.199,198.265,229800001.0
2005-05-11 15:15:00,198.259,198.268,198.142,198.242,245000001.0
2005-05-11 15:20:00,198.234,198.258,198.145,198.145,200799999.0
2005-05-11 15:25:00,198.165,198.194,198.064,198.088,302000000.0
2005-05-11 15:30:00,198.093,198.209,198.033,198.165,248700000.0
2005-05-11 15:35:00,198.187,198.299,198.132,198.299,288800000.0
2005-05-11 15:40:00,198.333,198.347,198.251,198.28,279100000.0
2005-05-11 15:45:00,198.282,198.408,198.276,198.378,274500002.0
2005-05-11 15:50:00,198.353,198.414,198.26,198.32,277900001.0
2005-05-11 15:55:00,198.306,198.34,198.256,198.292,343700000.0
2005-05-11 16:00:00,198.3,198.362,198.193,198.226,205100000.0
2005-05-11 16:05:00,198.213,198.311,198.193,198.311,257899998.0
2005-05-11 16:10:00,198.324,198.362,198.225,198.239,204700000.0
2005-05-11 16:15:00,198.223,198.282,198.141,198.211,267900001.0
2005-05-11 16:20:00,198.23,198.265,198.081,198.093,260100000.0
2005-05-11 16:25:00,198.086,198.103,198.045,198.085,208900000.0
2005-05-11 16:30:00,198.091,198.103,198.029,198.084,303200001.0
2005-05-11 16:35:00,198.053,198.12,197.99,198.085,295500002.0
2005-05-11 16:40:00,198.112,198.139,198.073,198.093,212499999.0
2005-05-11 16:45:00,198.093,198.151,198.015,198.062,267100001.0
2005-05-11 16:50:00,198.066,198.079,198.002,198.017,257700000.0
2005-05-11 16:55:00,198.023,198.077,197.925,198.063,262100000.0
2005-05-11 17:00:00,198.042,198.084,197.975,198.05,283899999.0
2005-05-11 17:05:00,198.085,198.131,198.022,198.119,204700001.0
2005-05-11 17:10:00,198.119,198.146,198.066,198.097,222499999.0
2005-05-11 17:15:00,198.137,198.187,198.102,198.148,257000001.0
2005-05-11 17:20:00,198.141,198.223,198.091,198.223,249700000.0
2005-05-11 17:25:00,198.216,198.279,198.194,198.252,296100000.0
2005-05-11 17:30:00,198.252,198.269,198.103,198.148,209500000.0
2005-05-11 17:35:00,198.137,198.153,198.074,198.133,333200003.0
2005-05-11 17:40:00,198.129,198.141,198.071,198.093,241000000.0
2005-05-11 17:45:00,198.109,198.165,198.084,198.12,244400000.0
2005-05-11 17:50:00,198.122,198.142,198.071,198.14,230699999.0
2005-05-11 17:55:00,198.149,198.161,198.021,198.06,292899999.0
2005-05-11 18:00:00,198.073,198.093,198.032,198.062,2698600001.0
2005-05-11 18:05:00,198.087,198.207,198.024,198.139,3241400006.0
2005-05-11 18:10:00,198.149,198.213,198.042,198.142,2423300002.0
2005-05-11 18:15:00,198.129,198.165,197.953,198.005,2410600002.0
2005-05-11 18:20:00,197.99,198.063,197.952,198.025,3185099993.0
2005-05-11 18:25:00,198.018,198.035,197.875,197.982,2200800004.0
2005-05-11 18:30:00,197.978,198.0,197.896,197.95,2062500000.0
2005-05-11 18:35:00,197.944,197.965,197.85,197.938,1113800000.0
2005-05-11 18:40:00,197.903,197.978,197.893,197.93,1272600000.0
2005-05-11 18:45:00,197.89,197.933,197.854,197.873,845100000.0
2005-05-11 18:50:00,197.901,197.901,197.672,197.726,1086500000.0
2005-05-11 18:55:00,197.665,197.777,197.665,197.757,973700002.0
2005-05-11 19:00:00,197.745,197.786,197.698,197.755,829899998.0
2005-05-11 19:05:00,197.755,197.868,197.706,197.853,1407699997.0
2005-05-11 19:10:00,197.854,197.925,197.827,197.897,600100003.0
2005-05-11 19:15:00,197.902,197.933,197.841,197.841,760099998.0
2005-05-11 19:20:00,197.893,198.096,197.857,198.066,857000002.0
2005-05-11 19:25:00,198.08,198.136,197.952,197.952,1224099997.0
2005-05-11 19:30:00,197.963,198.013,197.919,197.97,1237099999.0
2005-05-11 19:35:00,197.965,197.992,197.894,197.937,1043599999.0
2005-05-11 19:40:00,197.929,197.959,197.859,197.919,959700000.0
2005-05-11 19:45:00,197.931,198.003,197.898,197.969,700199999.0
2005-05-11 19:50:00,197.974,198.024,197.928,198.002,906700002.0
2005-05-11 19:55:00,198.027,198.078,197.963,198.043,775400004.0
2005-05-11 20:00:00,198.031,198.052,197.973,198.015,577700002.0
2005-05-11 20:05:00,198.028,198.067,197.956,197.979,774600001.0
2005-05-11 20:10:00,197.974,197.986,197.882,197.945,1224099996.0
2005-05-11 20:15:00,197.937,197.96,197.885,197.902,879999999.0
2005-05-11 20:20:00,197.895,197.954,197.866,197.901,947400001.0
2005-05-11 20:25:00,197.885,197.947,197.883,197.901,1699599996.0
2005-05-11 20:30:00,197.887,197.921,197.825,197.851,1770700002.0
2005-05-11 20:35:00,197.85,197.886,197.807,197.819,696499999.0
2005-05-11 20:40:00,197.835,197.888,197.802,197.849,1505300000.0
2005-05-11 20:45:00,197.853,197.887,197.771,197.832,1029899997.0
2005-05-11 20:50:00,197.811,197.853,197.67,197.744,1145000000.0
2005-05-11 20:55:00,197.743,197.857,197.687,197.782,1748700002.0
2005-05-11 21:00:00,197.786,197.854,197.732,197.823,1338400000.0
2005-05-11 21:05:00,197.812,197.867,197.786,197.845,766400001.0
2005-05-11 21:10:00,197.807,197.88,197.806,197.853,756499998.0
2005-05-11 21:15:00,197.855,197.9,197.793,197.855,1047200009.0
2005-05-11 21:20:00,197.838,197.894,197.803,197.871,1158699999.0
2005-05-11 21:25:00,197.874,197.908,197.849,197.878,770800000.0
2005-05-11 21:30:00,197.895,197.918,197.857,197.89,561599999.0
2005-05-11 21:35:00,197.895,197.918,197.849,197.867,357800003.0
2005-05-11 21:40:00,197.819,197.919,197.819,197.878,531600000.0
2005-05-11 21:45:00,197.888,197.933,197.834,197.901,505100000.0
2005-05-11 21:50:00,197.879,197.944,197.874,197.924,440800000.0
2005-05-11 21:55:00,197.929,197.962,197.87,197.91,395700002.0
2005-05-11 22:00:00,197.906,197.947,197.85,197.906,867599998.0
2005-05-11 22:05:00,197.866,197.941,197.83,197.939,369499998.0
2005-05-11 22:10:00,197.932,197.95,197.836,197.884,255300000.0
2005-05-11 22:15:00,197.89,197.92,197.858,197.898,672200001.0
2005-05-11 22:20:00,197.907,197.942,197.867,197.905,367299999.0
2005-05-11 22:25:00,197.901,197.944,197.835,197.898,521600001.0
2005-05-11 22:30:00,197.858,197.938,197.846,197.87,656699999.0
2005-05-11 22:35:00,197.859,197.898,197.837,197.887,309400001.0
2005-05-11 22:40:00,197.865,197.925,197.84,197.91,456099998.0
2005-05-11 22:45:00,197.869,197.957,197.868,197.893,397700000.0
2005-05-11 22:50:00,197.926,197.992,197.891,197.912,382899998.0
2005-05-11 22:55:00,197.955,198.034,197.944,197.987,366799999.0
2005-05-11 23:00:00,198.014,198.06,197.968,198.05,292000000.0
2005-05-11 23:05:00,198.052,198.098,197.973,198.088,219900001.0
2005-05-11 23:10:00,198.09,198.192,198.076,198.113,360999999.0
2005-05-11 23:15:00,198.139,198.146,198.052,198.085,230900000.0
2005-05-11 23:20:00,198.084,198.098,198.019,198.068,327100000.0
2005-05-11 23:25:00,198.078,198.105,198.02,198.02,246900001.0
2005-05-11 23:30:00,198.054,198.062,197.947,197.982,220300000.0
2005-05-11 23:35:00,197.992,198.078,197.943,198.074,206800000.0
2005-05-11 23:40:00,198.047,198.082,197.999,198.061,255300001.0
2005-05-11 23:45:00,198.081,198.104,198.024,198.086,209300000.0
2005-05-11 23:50:00,198.066,198.129,198.045,198.09,260800002.0
2005-05-11 23:55:00,198.102,198.125,198.058,198.098,236000000.0
2005-05-12 00:00:00,198.07,198.091,197.989,198.017,239099999.0
2005-05-12 00:05:00,198.027,198.085,197.938,198.085,279800000.0
2005-05-12 00:10:00,198.12,198.124,198.033,198.111,287500000.0
2005-05-12 00:15:00,198.105,198.152,198.072,198.133,257900001.0
2005-05-12 00:20:00,198.138,198.165,198.056,198.155,231100000.0
2005-05-12 00:25:00,198.186,198.186,198.108,198.126,259799997.0
2005-05-12 00:30:00,198.175,198.212,198.114,198.128,286400002.0
2005-05-12 00:35:00,198.15,198.184,198.056,198.056,212500000.0
2005-05-12 00:40:00,198.143,198.149,198.048,198.098,253100000.0
2005-05-12 00:45:00,198.082,198.133,198.04,198.041,172400000.0
2005-05-12 00:50:00,198.104,198.104,197.985,198.008,275700001.0
2005-05-12 00:55:00,198.033,198.111,197.994,198.089,180799999.0
2005-05-12 01:00:00,198.116,198.134,198.057,198.11,251600001.0
2005-05-12 01:05:00,198.104,198.168,198.075,198.14,239100001.0
2005-05-12 01:10:00,198.12,198.133,198.044,198.065,351600000.0
2005-05-12 01:15:00,198.084,198.098,198.019,198.074,262900000.0
2005-05-12 01:20:00,198.082,198.082,198.0,198.054,263100000.0
2005-05-12 01:25:00,198.046,198.074,197.997,198.042,230800001.0
2005-05-12 01:30:00,198.073,198.073,197.96,197.998,212100000.0
2005-05-12 01:35:00,198.014,198.025,197.957,198.008,236800000.0
2005-05-12 01:40:00,198.009,198.025,197.947,197.978,304899998.0
2005-05-12 01:45:00,197.997,198.006,197.881,197.967,269800001.0
2005-05-12 01:50:00,197.933,197.959,197.854,197.892,189200001.0
2005-05-12 01:55:00,197.889,197.941,197.847,197.886,218399999.0
2005-05-12 02:00:00,197.848,197.938,197.839,197.9,206599999.0
2005-05-12 02:05:00,197.947,197.989,197.893,197.988,211999999.0
2005-05-12 02:10:00,197.991,198.093,197.976,198.06,223899999.0
2005-05-12 02:15:00,198.063,198.137,198.051,198.101,212500000.0
2005-05-12 02:20:00,198.083,198.175,198.073,198.141,229499999.0
2005-05-12 02:25:00,198.134,198.172,198.024,198.044,196300001.0
2005-05-12 02:30:00,198.048,198.19,198.048,198.166,241500003.0
2005-05-12 02:35:00,198.152,198.178,198.113,198.146,289100000.0
2005-05-12 02:40:00,198.135,198.248,198.125,198.234,230200000.0
2005-05-12 02:45:00,198.222,198.271,198.185,198.221,269100001.0
2005-05-12 02:50:00,198.23,198.28,198.168,198.272,199199999.0
2005-05-12 02:55:00,198.214,198.257,198.189,198.224,274600000.0
2005-05-12 03:00:00,198.22,198.265,198.185,198.2,304599997.0
2005-05-12 03:05:00,198.186,198.221,198.14,198.163,284099997.0
2005-05-12 03:10:00,198.111,198.438,198.095,198.396,244399999.0
2005-05-12 03:15:00,198.478,198.554,198.404,198.415,223000001.0
2005-05-12 03:20:00,198.441,198.497,198.409,198.486,279800000.0
2005-05-12 03:25:00,198.523,198.608,198.507,198.557,238300001.0
2005-05-12 03:30:00,198.534,198.55,198.477,198.518,318500001.0
2005-05-12 03:35:00,198.49,198.595,198.49,198.555,247700000.0
2005-05-12 03:40:00,198.538,198.608,198.494,198.567,234000000.0
2005-05-12 03:45:00,198.585,198.621,198.543,198.588,269399998.0
2005-05-12 03:50:00,198.612,198.653,198.556,198.599,266199998.0
2005-05-12 03:55:00,198.607,198.607,198.5,198.574,271100000.0
2005-05-12 04:00:00,198.596,198.693,198.577,198.682,274700001.0
2005-05-12 04:05:00,198.656,198.669,198.586,198.59,288500000.0
2005-05-12 04:10:00,198.612,198.615,198.536,198.581,274899999.0
2005-05-12 04:15:00,198.646,198.646,198.549,198.582,232400000.0
2005-05-12 04:20:00,198.562,198.599,198.546,198.578,329100000.0
2005-05-12 04:25:00,198.548,198.609,198.526,198.571,196800000.0
2005-05-12 04:30:00,198.588,198.598,198.524,198.583,291700000.0
2005-05-12 04:35:00,198.585,198.585,198.507,198.538,253600001.0
2005-05-12 04:40:00,198.513,198.542,198.462,198.517,274400000.0
2005-05-12 04:45:00,198.51,198.534,198.46,198.485,254000000.0
2005-05-12 04:50:00,198.492,198.513,198.41,198.418,281100001.0
2005-05-12 04:55:00,198.446,198.497,198.387,198.387,237500001.0
2005-05-12 05:00:00,198.38,198.45,198.352,198.408,359400000.0
2005-05-12 05:05:00,198.436,198.473,198.385,198.463,192300000.0
2005-05-12 05:10:00,198.464,198.464,198.38,198.416,251900001.0
2005-05-12 05:15:00,198.394,198.503,198.386,198.427,279200000.0
2005-05-12 05:20:00,198.46,198.537,198.446,198.522,221799999.0
2005-05-12 05:25:00,198.528,198.543,198.47,198.483,282400001.0
2005-05-12 05:30:00,198.537,198.556,198.467,198.523,274800000.0
2005-05-12 05:35:00,198.539,198.576,198.492,198.551,232499999.0
2005-05-12 05:40:00,198.549,198.587,198.506,198.545,264699999.0
2005-05-12 05:45:00,198.556,198.57,198.478,198.548,258300000.0
2005-05-12 05:50:00,198.512,198.562,198.475,198.525,324800002.0
2005-05-12 05:55:00,198.503,198.55,198.492,198.51,279499998.0
2005-05-12 06:00:00,198.515,198.557,198.478,198.511,261499999.0
2005-05-12 06:05:00,198.509,198.54,198.448,198.478,288499999.0
2005-05-12 06:10:00,198.505,198.618,198.484,198.603,242599998.0
2005-05-12 06:15:00,198.595,198.613,198.544,198.59,229199999.0
2005-05-12 06:20:00,198.592,198.592,198.427,198.501,236899998.0
2005-05-12 06:25:00,198.464,198.517,198.443,198.485,249700000.0
2005-05-12 06:30:00,198.507,198.511,198.402,198.433,243699999.0
2005-05-12 06:35:00,198.409,198.505,198.404,198.475,280200002.0
2005-05-12 06:40:00,198.484,198.529,198.457,198.506,346000000.0
2005-05-12 06:45:00,198.491,198.526,198.439,198.451,219899999.0
2005-05-12 06:50:00,198.525,198.584,198.491,198.573,213700000.0
2005-05-12 06:55:00,198.548,198.595,198.485,198.502,275599999.0
2005-05-12 07:00:00,198.52,198.545,198.497,198.508,254800001.0
2005-05-12 07:05:00,198.516,198.572,198.477,198.534,279200000.0
2005-05-12 07:10:00,198.53,198.588,198.508,198.575,215600000.0
2005-05-12 07:15:00,198.579,198.644,198.571,198.602,254499999.0
2005-05-12 07:20:00,198.601,198.648,198.57,198.633,202000000.0
2005-05-12 07:25:00,198.616,198.673,198.599,198.645,301499999.0
2005-05-12 07:30:00,198.622,198.622,198.513,198.527,249999998.0
2005-05-12 07:35:00,198.549,198.64,198.517,198.571,261000002.0
2005-05-12 07:40:00,198.579,198.589,198.498,198.512,224900000.0
2005-05-12 07:45:00,198.551,198.553,198.452,198.478,213000000.0
2005-05-12 07:50:00,198.504,198.504,198.405,198.43,273099999.0
2005-05-12 07:55:00,198.402,198.499,198.402,198.478,378800004.0
2005-05-12 08:00:00,198.47,198.623,198.47,198.591,254400001.0
2005-05-12 08:05:00,198.594,198.62,198.521,198.58,201400000.0
2005-05-12 08:10:00,198.569,198.596,198.506,198.588,274600001.0
2005-05-12 08:15:00,198.596,198.61,198.464,198.464,214500000.0
2005-05-12 08:20:00,198.421,198.435,198.35,198.398,266600000.0
2005-05-12 08:25:00,198.4,198.495,198.397,198.475,279900001.0
2005-05-12 08:30:00,198.483,198.501,198.084,198.174,270500000.0
2005-05-12 08:35:00,198.121,198.36,198.105,198.228,226800000.0
2005-05-12 08:40:00,198.252,198.265,198.148,198.202,290100000.0
2005-05-12 08:45:00,198.18,198.218,198.14,198.194,230200000.0
2005-05-12 08:50:00,198.197,198.21,198.138,198.173,212200002.0
2005-05-12 08:55:00,198.173,198.36,198.162,198.26,199200000.0
2005-05-12 09:00:00,198.282,198.321,198.219,198.272,211500000.0
2005-05-12 09:05:00,198.282,198.288,198.061,198.108,206099999.0
2005-05-12 09:10:00,198.118,198.233,198.103,198.123,283799999.0
2005-05-12 09:15:00,198.132,198.169,198.091,198.097,233500000.0
2005-05-12 09:20:00,198.1,198.168,197.987,198.008,290100003.0
2005-05-12 09:25:00,197.988,198.052,197.962,198.004,380200003.0
2005-05-12 09:30:00,198.0,198.0,197.885,197.992,224500000.0
2005-05-12 09:35:00,197.987,198.054,197.904,198.054,255599999.0
2005-05-12 09:40:00,198.051,198.094,198.002,198.042,249500000.0
2005-05-12 09:45:00,198.079,198.095,198.021,198.04,229600001.0
2005-05-12 09:50:00,198.05,198.061,197.864,197.912,233400000.0
2005-05-12 09:55:00,197.945,198.117,197.898,198.04,292200001.0
2005-05-12 10:00:00,198.066,198.092,198.009,198.053,241600000.0
2005-05-12 10:05:00,198.078,198.233,198.041,198.175,241700000.0
2005-05-12 10:10:00,198.204,198.218,198.113,198.149,251000002.0
2005-05-12 10:15:00,198.15,198.355,198.135,198.312,282000000.0
2005-05-12 10:20:00,198.278,198.287,198.077,198.103,335100001.0
2005-05-12 10:25:00,198.13,198.164,198.046,198.083,283200002.0
2005-05-12 10:30:00,198.057,198.189,198.044,198.143,311100000.0
2005-05-12 10:35:00,198.103,198.14,197.942,197.95,287100001.0
2005-05-12 10:40:00,197.972,197.995,197.848,197.916,332700001.0
2005-05-12 10:45:00,197.957,197.999,197.897,197.953,214600001.0
2005-05-12 10:50:00,197.958,198.032,197.927,197.992,215899999.0
2005-05-12 10:55:00,198.015,198.058,197.777,197.821,240600000.0
2005-05-12 11:00:00,197.814,198.051,197.804,198.002,237900001.0
2005-05-12 11:05:00,197.987,198.037,197.88,197.88,147300000.0
2005-05-12 11:10:00,197.867,197.946,197.795,197.946,273799999.0
2005-05-12 11:15:00,197.953,198.086,197.939,198.086,232100001.0
2005-05-12 11:20:00,198.095,198.167,198.065,198.116,303899999.0
2005-05-12 11:25:00,198.105,198.232,198.081,198.171,279100001.0
2005-05-12 11:30:00,198.176,198.199,198.097,198.17,248900001.0
2005-05-12 11:35:00,198.186,198.225,198.112,198.158,222500001.0
2005-05-12 11:40:00,198.149,198.325,198.149,198.292,270399999.0
2005-05-12 11:45:00,198.257,198.292,198.187,198.232,253500001.0
2005-05-12 11:50:00,198.22,198.337,198.202,198.317,289500001.0
2005-05-12 11:55:00,198.331,198.534,198.317,198.515,230800000.0
2005-05-12 12:00:00,198.535,198.545,198.42,198.488,232599998.0
2005-05-12 12:05:00,198.507,198.541,198.383,198.384,264199998.0
2005-05-12 12:10:00,198.358,198.374,198.273,198.313,307800000.0
2005-05-12 12:15:00,198.313,198.379,198.305,198.357,237499999.0
2005-05-12 12:20:00,198.36,198.396,198.314,198.363,278900001.0
2005-05-12 12:25:00,198.341,198.409,198.331,198.37,275100001.0
2005-05-12 12:30:00,198.361,198.412,198.276,198.343,238099998.0
2005-05-12 12:35:00,198.33,198.354,198.226,198.285,260599999.0
2005-05-12 12:40:00,198.264,198.286,198.205,198.262,242200000.0
2005-05-12 12:45:00,198.27,198.297,198.241,198.278,310000000.0
2005-05-12 12:50:00,198.274,198.364,198.274,198.348,245799998.0
2005-05-12 12:55:00,198.355,198.512,198.322,198.512,345500002.0
2005-05-12 13:00:00,198.485,198.509,198.34,198.34,220200002.0
2005-05-12 13:05:00,198.368,198.487,198.348,198.437,232899999.0
2005-05-12 13:10:00,198.421,198.472,198.384,198.423,202400000.0
2005-05-12 13:15:00,198.432,198.447,198.358,198.395,297400003.0
2005-05-12 13:20:00,198.41,198.451,198.394,198.437,307599997.0
2005-05-12 13:25:00,198.42,198.527,198.42,198.526,294500000.0
2005-05-12 13:30:00,198.507,198.531,198.442,198.488,189500000.0
2005-05-12 13:35:00,198.509,198.528,198.457,198.507,184900000.0
2005-05-12 13:40:00,198.512,198.552,198.488,198.517,278599999.0
2005-05-12 13:45:00,198.502,198.514,198.445,198.484,261299999.0
2005-05-12 13:50:00,198.486,198.527,198.443,198.478,252200000.0
2005-05-12 13:55:00,198.463,198.55,198.454,198.526,213900001.0
2005-05-12 14:00:00,198.524,198.585,198.52,198.54,228100000.0
2005-05-12 14:05:00,198.508,198.539,198.416,198.416,223200000.0
2005-05-12 14:10:00,198.403,198.48,198.385,198.48,236200001.0
2005-05-12 14:15:00,198.46,198.624,198.426,198.624,306700000.0
2005-05-12 14:20:00,198.627,198.635,198.549,198.578,246300002.0
2005-05-12 14:25:00,198.618,198.715,198.595,198.7,253599999.0
2005-05-12 14:30:00,198.669,198.675,198.332,198.535,243799999.0
2005-05-12 14:35:00,198.572,198.608,198.499,198.509,236099999.0
2005-05-12 14:40:00,198.547,198.663,198.499,198.655,228299999.0
2005-05-12 14:45:00,198.656,198.908,198.656,198.884,238700000.0
2005-05-12 14:50:00,198.897,198.917,198.771,198.801,249200000.0
2005-05-12 14:55:00,198.775,198.886,198.652,198.824,291200000.0
2005-05-12 15:00:00,198.83,198.851,198.723,198.773,289600000.0
2005-05-12 15:05:00,198.798,198.798,198.704,198.756,229300000.0
2005-05-12 15:10:00,198.693,198.715,198.609,198.669,261900003.0
2005-05-12 15:15:00,198.702,198.775,198.665,198.725,241099999.0
2005-05-12 15:20:00,198.757,198.777,198.677,198.705,211200000.0
2005-05-12 15:25:00,198.702,198.718,198.661,198.681,210300000.0
2005-05-12 15:30:00,198.675,198.714,198.549,198.568,243600001.0
2005-05-12 15:35:00,198.571,198.618,198.533,198.563,238999999.0
2005-05-12 15:40:00,198.541,198.622,198.537,198.593,236900001.0
2005-05-12 15:45:00,198.579,198.775,198.579,198.775,232400000.0
2005-05-12 15:50:00,198.768,198.854,198.669,198.671,211899999.0
2005-05-12 15:55:00,198.702,198.794,198.701,198.769,291400000.0
2005-05-12 16:00:00,198.753,198.815,198.729,198.729,270099999.0
2005-05-12 16:05:00,198.744,198.761,198.664,198.737,270900000.0
2005-05-12 16:10:00,198.738,198.767,198.623,198.623,192299999.0
2005-05-12 16:15:00,198.638,198.697,198.614,198.629,221600001.0
2005-05-12 16:20:00,198.623,198.698,198.601,198.637,305100002.0
2005-05-12 16:25:00,198.675,198.675,198.603,198.635,220000000.0
2005-05-12 16:30:00,198.624,198.697,198.591,198.697,241100000.0
2005-05-12 16:35:00,198.64,198.722,198.625,198.707,298200002.0
2005-05-12 16:40:00,198.702,198.737,198.656,198.695,299300000.0
2005-05-12 16:45:00,198.693,198.833,198.692,198.755,254100000.0
2005-05-12 16:50:00,198.745,198.771,198.598,198.678,331699999.0
2005-05-12 16:55:00,198.682,198.768,198.628,198.768,301399999.0
2005-05-12 17:00:00,198.763,198.813,198.738,198.793,272000000.0
2005-05-12 17:05:00,198.806,198.916,198.806,198.899,193000000.0
2005-05-12 17:10:00,198.883,198.934,198.844,198.888,297800001.0
2005-05-12 17:15:00,198.912,198.997,198.873,198.919,284799998.0
2005-05-12 17:20:00,198.929,199.029,198.861,198.911,285800002.0
2005-05-12 17:25:00,198.941,198.952,198.821,198.852,263900000.0
2005-05-12 17:30:00,198.836,198.879,198.81,198.846,268999998.0
2005-05-12 17:35:00,198.857,198.901,198.83,198.895,227000000.0
2005-05-12 17:40:00,198.876,198.958,198.848,198.948,161200001.0
2005-05-12 17:45:00,198.96,199.022,198.915,198.998,224700001.0
2005-05-12 17:50:00,198.98,199.016,198.887,198.907,243900002.0
2005-05-12 17:55:00,198.891,198.977,198.867,198.897,312000001.0
2005-05-12 18:00:00,198.924,198.963,198.876,198.905,2407199999.0
2005-05-12 18:05:00,198.92,198.935,198.843,198.855,3200700006.0
2005-05-12 18:10:00,198.853,198.925,198.841,198.875,2344299994.0
2005-05-12 18:15:00,198.908,198.961,198.888,198.933,2448399995.0
2005-05-12 18:20:00,198.956,199.034,198.869,199.026,2917299999.0
2005-05-12 18:25:00,199.06,199.094,199.003,199.043,2122800000.0
2005-05-12 18:30:00,199.056,199.14,199.023,199.131,2046900004.0
2005-05-12 18:35:00,199.135,199.154,198.945,198.986,1113399999.0
2005-05-12 18:40:00,198.951,199.056,198.947,199.033,1252400000.0
2005-05-12 18:45:00,199.051,199.1,199.016,199.056,969100003.0
2005-05-12 18:50:00,199.018,199.079,198.987,199.02,1262400004.0
2005-05-12 18:55:00,199.024,199.071,198.988,198.988,1067099996.0
2005-05-12 19:00:00,199.003,199.034,198.953,199.011,838600000.0
2005-05-12 19:05:00,199.025,199.035,198.914,198.957,1402199998.0
2005-05-12 19:10:00,198.945,199.003,198.929,198.978,657100000.0
2005-05-12 19:15:00,198.99,199.02,198.95,198.967,910300002.0
2005-05-12 19:20:00,198.967,198.998,198.922,198.988,1027199999.0
2005-05-12 19:25:00,198.994,199.039,198.947,198.997,1293300003.0
2005-05-12 19:30:00,198.993,199.048,198.969,198.982,1185299998.0
2005-05-12 19:35:00,198.947,199.073,198.94,198.984,1074300000.0
2005-05-12 19:40:00,199.013,199.016,198.927,198.995,1058600003.0
2005-05-12 19:45:00,198.994,199.024,198.932,199.002,793899997.0
2005-05-12 19:50:00,198.977,199.046,198.959,199.017,865200003.0
2005-05-12 19:55:00,199.031,199.04,198.925,199.011,704199998.0
2005-05-12 20:00:00,199.029,199.161,199.019,199.139,691600004.0
2005-05-12 20:05:00,199.117,199.186,199.075,199.126,715799997.0
2005-05-12 20:10:00,199.124,199.191,199.097,199.13,1329699996.0
2005-05-12 20:15:00,199.127,199.171,199.076,199.171,749100000.0
2005-05-12 20:20:00,199.165,199.221,199.105,199.152,1019700003.0
2005-05-12 20:25:00,199.135,199.175,199.054,199.088,1669200003.0
2005-05-12 20:30:00,199.093,199.112,198.946,198.98,1758199998.0
2005-05-12 20:35:00,198.975,199.03,198.93,199.011,943699995.0
2005-05-12 20:40:00,198.997,199.078,198.972,199.03,1279699998.0
2005-05-12 20:45:00,199.033,199.033,198.931,198.98,1087499997.0
2005-05-12 20:50:00,198.987,199.109,198.95,199.104,961000000.0
2005-05-12 20:55:00,199.098,199.143,199.002,199.02,1826599998.0
2005-05-12 21:00:00,199.025,199.155,198.984,199.105,1494200008.0
2005-05-12 21:05:00,199.099,199.15,199.07,199.133,734999996.0
2005-05-12 21:10:00,199.135,199.157,199.086,199.108,724000001.0
2005-05-12 21:15:00,199.12,199.222,199.087,199.171,1000700000.0
2005-05-12 21:20:00,199.161,199.186,199.085,199.142,1027499998.0
2005-05-12 21:25:00,199.122,199.189,199.099,199.117,763400000.0
2005-05-12 21:30:00,199.143,199.208,199.083,199.15,558600004.0
2005-05-12 21:35:00,199.162,199.213,199.134,199.173,286999999.0
2005-05-12 21:40:00,199.173,199.221,199.159,199.202,434600000.0
2005-05-12 21:45:00,199.204,199.227,199.156,199.191,465600000.0
2005-05-12 21:50:00,199.207,199.209,199.138,199.175,342000001.0
2005-05-12 21:55:00,199.177,199.205,199.126,199.172,387499999.0
2005-05-12 22:00:00,199.143,199.214,199.143,199.154,844100001.0
2005-05-12 22:05:00,199.136,199.161,199.082,199.138,247800000.0
2005-05-12 22:10:00,199.123,199.194,199.111,199.173,324700001.0
2005-05-12 22:15:00,199.192,199.234,199.143,199.195,629699999.0
2005-05-12 22:20:00,199.206,199.206,199.124,199.155,412400001.0
2005-05-12 22:25:00,199.157,199.186,199.101,199.138,503400002.0
2005-05-12 22:30:00,199.155,199.175,199.11,199.159,603400000.0
2005-05-12 22:35:00,199.155,199.181,199.05,199.05,378200000.0
2005-05-12 22:40:00,199.135,199.18,199.109,199.127,363600000.0
2005-05-12 22:45:00,199.122,199.219,199.082,199.181,357000000.0
2005-05-12 22:50:00,199.174,199.175,199.07,199.112,370700002.0
2005-05-12 22:55:00,199.128,199.14,199.053,199.123,365600003.0
2005-05-12 23:00:00,199.122,199.172,199.079,199.138,273600001.0
2005-05-12 23:05:00,199.132,199.136,199.055,199.106,223300001.0
2005-05-12 23:10:00,199.08,199.139,199.014,199.1,271600001.0
2005-05-12 23:15:00,199.149,199.202,199.079,199.145,306500001.0
2005-05-12 23:20:00,199.182,199.232,199.078,199.137,263700001.0
2005-05-12 23:25:00,199.139,199.156,199.082,199.087,270700000.0
2005-05-12 23:30:00,199.109,199.141,199.075,199.114,234399999.0
2005-05-12 23:35:00,199.095,199.126,199.059,199.104,238099999.0
2005-05-12 23:40:00,199.096,199.151,199.04,199.071,278699999.0
2005-05-12 23:45:00,199.025,199.163,199.012,199.123,269899999.0
2005-05-12 23:50:00,199.114,199.136,199.032,199.08,259499999.0
2005-05-12 23:55:00,199.101,199.153,199.059,199.108,270099999.0
2005-05-13 00:00:00,199.103,199.167,199.069,199.09,258499998.0
2005-05-13 00:05:00,199.122,199.17,199.067,199.17,288900002.0
2005-05-13 00:10:00,199.145,199.173,199.043,199.094,265100000.0
2005-05-13 00:15:00,199.08,199.107,198.993,199.057,253800000.0
2005-05-13 00:20:00,199.056,199.137,199.056,199.063,247400000.0
2005-05-13 00:25:00,199.072,199.093,198.964,199.032,298699997.0
2005-05-13 00:30:00,199.006,199.06,198.96,199.044,191200001.0
2005-05-13 00:35:00,199.07,199.156,199.039,199.101,236799999.0
2005-05-13 00:40:00,199.109,199.154,199.062,199.122,228800001.0
2005-05-13 00:45:00,199.119,199.148,199.076,199.076,210600000.0
2005-05-13 00:50:00,199.097,199.126,199.05,199.094,279800002.0
2005-05-13 00:55:00,199.053,199.097,198.99,199.0,256200002.0
2005-05-13 01:00:00,199.019,199.068,198.986,199.003,274499999.0
2005-05-13 01:05:00,199.027,199.027,198.948,198.962,293200000.0
2005-05-13 01:10:00,198.991,199.009,198.88,198.886,234400001.0
2005-05-13 01:15:00,198.888,198.932,198.867,198.89,203399999.0
2005-05-13 01:20:00,198.921,198.948,198.871,198.927,239700000.0
2005-05-13 01:25:00,198.929,198.949,198.823,198.827,245300000.0
2005-05-13 01:30:00,198.849,198.886,198.791,198.832,221300000.0
2005-05-13 01:35:00,198.83,198.912,198.788,198.896,277599999.0
2005-05-13 01:40:00,198.866,198.897,198.801,198.868,326700000.0
2005-05-13 01:45:00,198.864,198.867,198.772,198.821,324800000.0
2005-05-13 01:50:00,198.837,198.907,198.794,198.876,218699999.0
2005-05-13 01:55:00,198.864,198.889,198.803,198.845,327299999.0
2005-05-13 02:00:00,198.822,198.837,198.745,198.811,198899999.0
2005-05-13 02:05:00,198.829,198.838,198.759,198.788,204400000.0
2005-05-13 02:10:00,198.797,198.838,198.767,198.807,256700000.0
2005-05-13 02:15:00,198.788,198.89,198.772,198.837,240600001.0
2005-05-13 02:20:00,198.836,198.878,198.805,198.837,180100000.0
2005-05-13 02:25:00,198.838,198.874,198.808,198.809,327899999.0
2005-05-13 02:30:00,198.826,198.873,198.764,198.77,366500001.0
2005-05-13 02:35:00,198.758,198.887,198.7,198.882,291299999.0
2005-05-13 02:40:00,198.867,198.939,198.849,198.904,229300002.0
2005-05-13 02:45:00,198.858,198.994,198.855,198.965,277700000.0
2005-05-13 02:50:00,198.968,199.111,198.926,199.104,207899998.0
2005-05-13 02:55:00,199.077,199.16,199.035,199.16,268399999.0
2005-05-13 03:00:00,199.159,199.186,199.083,199.112,331400000.0
2005-05-13 03:05:00,199.082,199.116,199.044,199.085,229100000.0
2005-05-13 03:10:00,199.042,199.117,199.025,199.056,254500000.0
2005-05-13 03:15:00,199.048,199.1,199.005,199.086,239000001.0
2005-05-13 03:20:00,199.051,199.171,199.046,199.144,349800000.0
2005-05-13 03:25:00,199.123,199.41,199.108,199.397,222300000.0
2005-05-13 03:30:00,199.391,199.419,199.249,199.288,194000000.0
2005-05-13 03:35:00,199.297,199.33,199.256,199.268,303900000.0
2005-05-13 03:40:00,199.27,199.281,199.108,199.162,262200000.0
2005-05-13 03:45:00,199.159,199.229,199.143,199.185,289700003.0
2005-05-13 03:50:00,199.221,199.236,199.148,199.164,326000003.0
2005-05-13 03:55:00,199.141,199.185,199.068,199.086,197900000.0
2005-05-13 04:00:00,199.105,199.152,199.064,199.148,230899999.0
2005-05-13 04:05:00,199.147,199.177,199.111,199.114,260000000.0
2005-05-13 04:10:00,199.101,199.178,199.082,199.172,259500000.0
2005-05-13 04:15:00,199.166,199.194,199.14,199.166,189900000.0
2005-05-13 04:20:00,199.153,199.181,199.1,199.153,221400001.0
2005-05-13 04:25:00,199.148,199.171,199.105,199.106,278300002.0
2005-05-13 04:30:00,199.155,199.186,199.097,199.12,234499999.0
2005-05-13 04:35:00,199.123,199.214,199.11,199.214,297199998.0
2005-05-13 04:40:00,199.211,199.212,199.133,199.154,259800002.0
2005-05-13 04:45:00,199.167,199.198,199.106,199.118,315700000.0
2005-05-13 04:50:00,199.125,199.142,199.075,199.088,292400003.0
2005-05-13 04:55:00,199.085,199.118,199.055,199.085,335199999.0
2005-05-13 05:00:00,199.089,199.136,199.054,199.089,324800001.0
2005-05-13 05:05:00,199.126,199.14,199.044,199.098,188900000.0
2005-05-13 05:10:00,199.116,199.153,199.083,199.115,312400001.0
2005-05-13 05:15:00,199.097,199.131,199.065,199.07,229899999.0
2005-05-13 05:20:00,199.104,199.128,199.068,199.112,273800000.0
2005-05-13 05:25:00,199.101,199.106,199.043,199.098,254900002.0
2005-05-13 05:30:00,199.098,199.104,199.02,199.072,220700000.0
2005-05-13 05:35:00,199.072,199.074,199.01,199.06,244600001.0
2005-05-13 05:40:00,199.048,199.107,199.015,199.064,280600000.0
2005-05-13 05:45:00,199.049,199.097,199.016,199.067,249700002.0
2005-05-13 05:50:00,199.072,199.092,199.021,199.065,296200000.0
2005-05-13 05:55:00,199.064,199.088,199.004,199.045,294200000.0
2005-05-13 06:00:00,199.049,199.123,199.024,199.116,302299998.0
2005-05-13 06:05:00,199.123,199.165,199.061,199.087,325400001.0
2005-05-13 06:10:00,199.116,199.121,199.05,199.058,203500000.0
2005-05-13 06:15:00,199.077,199.082,199.016,199.031,213700001.0
2005-05-13 06:20:00,199.047,199.047,198.961,198.996,269400002.0
2005-05-13 06:25:00,199.007,199.077,198.97,199.04,362799998.0
2005-05-13 06:30:00,199.092,199.128,199.019,199.094,290100002.0
2005-05-13 06:35:00,199.077,199.12,199.044,199.091,201500000.0
2005-05-13 06:40:00,199.083,199.129,199.063,199.105,260200000.0
2005-05-13 06:45:00,199.109,199.185,199.109,199.162,276100001.0
2005-05-13 06:50:00,199.194,199.218,199.124,199.138,233900001.0
2005-05-13 06:55:00,199.123,199.189,199.096,199.152,190800000.0
2005-05-13 07:00:00,199.105,199.108,198.975,199.079,256599999.0
2005-05-13 07:05:00,199.073,199.083,198.994,199.013,249200000.0
2005-05-13 07:10:00,199.015,199.096,199.014,199.081,250199999.0
2005-05-13 07:15:00,199.087,199.109,199.035,199.063,196200000.0
2005-05-13 07:20:00,199.063,199.118,199.04,199.07,253599998.0
2005-05-13 07:25:00,199.077,199.151,199.027,199.151,276500000.0
2005-05-13 07:30:00,199.135,199.198,199.107,199.134,315200001.0
2005-05-13 07:35:00,199.172,199.185,199.126,199.156,237900000.0
2005-05-13 07:40:00,199.175,199.191,199.121,199.178,316100001.0
2005-05-13 07:45:00,199.188,199.242,199.162,199.202,236700000.0
2005-05-13 07:50:00,199.199,199.265,199.164,199.176,227000001.0
2005-05-13 07:55:00,199.184,199.202,199.123,199.15,401700002.0
2005-05-13 08:00:00,199.207,199.228,199.114,199.205,229599999.0
2005-05-13 08:05:00,199.181,199.202,199.096,199.109,254499997.0
2005-05-13 08:10:00,199.112,199.154,199.056,199.086,265999998.0
2005-05-13 08:15:00,199.066,199.144,199.036,199.103,217200000.0
2005-05-13 08:20:00,199.111,199.149,199.077,199.128,303399999.0
2005-05-13 08:25:00,199.096,199.144,199.053,199.089,242000000.0
2005-05-13 08:30:00,199.098,199.109,199.034,199.087,251000001.0
2005-05-13 08:35:00,199.096,199.1,199.005,199.058,354000001.0
2005-05-13 08:40:00,199.056,199.107,198.979,199.01,208699999.0
2005-05-13 08:45:00,199.022,199.089,199.0,199.081,196700000.0
2005-05-13 08:50:00,199.087,199.104,198.957,198.957,255200001.0
2005-05-13 08:55:00,198.965,199.029,198.956,198.966,271800000.0
2005-05-13 09:00:00,198.986,198.99,198.863,198.874,246199999.0
2005-05-13 09:05:00,198.874,198.885,198.808,198.808,278500001.0
2005-05-13 09:10:00,198.836,198.898,198.792,198.88,263099999.0
2005-05-13 09:15:00,198.852,198.93,198.836,198.913,230900000.0
2005-05-13 09:20:00,198.925,198.93,198.811,198.83,221500000.0
2005-05-13 09:25:00,198.831,198.915,198.822,198.9,328999999.0
2005-05-13 09:30:00,198.898,198.947,198.878,198.89,261799998.0
2005-05-13 09:35:00,198.85,198.949,198.833,198.888,290700001.0
2005-05-13 09:40:00,198.878,198.898,198.815,198.836,169800000.0
2005-05-13 09:45:00,198.872,198.949,198.823,198.906,263000002.0
2005-05-13 09:50:00,198.911,198.955,198.866,198.907,295499998.0
2005-05-13 09:55:00,198.949,199.03,198.897,198.959,191100002.0
2005-05-13 10:00:00,198.957,198.963,198.88,198.908,431400001.0
2005-05-13 10:05:00,198.907,198.907,198.806,198.825,240499999.0
2005-05-13 10:10:00,198.83,198.938,198.827,198.879,222000001.0
2005-05-13 10:15:00,198.897,198.897,198.826,198.875,245699997.0
2005-05-13 10:20:00,198.894,198.917,198.855,198.894,232299998.0
2005-05-13 10:25:00,198.883,198.979,198.88,198.936,224200000.0
2005-05-13 10:30:00,198.945,199.002,198.913,198.941,231300000.0
2005-05-13 10:35:00,198.918,198.959,198.901,198.934,348400001.0
2005-05-13 10:40:00,198.925,198.94,198.859,198.927,269799999.0
2005-05-13 10:45:00,198.942,198.942,198.731,198.788,231400000.0
2005-05-13 10:50:00,198.778,198.847,198.76,198.822,285500003.0
2005-05-13 10:55:00,198.814,198.83,198.738,198.775,226500001.0
2005-05-13 11:00:00,198.843,198.884,198.787,198.841,168899999.0
2005-05-13 11:05:00,198.842,198.851,198.7,198.841,212700001.0
2005-05-13 11:10:00,198.845,198.941,198.81,198.935,265500000.0
2005-05-13 11:15:00,198.929,198.959,198.871,198.875,253200000.0
2005-05-13 11:20:00,198.88,198.927,198.851,198.862,263199998.0
2005-05-13 11:25:00,198.853,198.881,198.796,198.814,309299999.0
2005-05-13 11:30:00,198.827,198.889,198.795,198.873,287200000.0
2005-05-13 11:35:00,198.861,198.955,198.814,198.941,311800000.0
2005-05-13 11:40:00,198.927,198.959,198.756,198.767,349799998.0
2005-05-13 11:45:00,198.769,198.838,198.709,198.732,280900000.0
2005-05-13 11:50:00,198.725,198.764,198.699,198.74,235899998.0
2005-05-13 11:55:00,198.739,198.831,198.696,198.804,220700001.0
2005-05-13 12:00:00,198.832,198.861,198.763,198.84,250400000.0
2005-05-13 12:05:00,198.847,198.869,198.774,198.847,267500000.0
2005-05-13 12:10:00,198.832,198.917,198.757,198.788,272700000.0
2005-05-13 12:15:00,198.819,198.873,198.791,198.865,238200000.0
2005-05-13 12:20:00,198.833,198.919,198.814,198.823,271300001.0
2005-05-13 12:25:00,198.835,198.875,198.819,198.847,220500000.0
2005-05-13 12:30:00,198.859,198.859,198.73,198.744,310100001.0
2005-05-13 12:35:00,198.791,198.841,198.746,198.803,351200002.0
2005-05-13 12:40:00,198.765,198.83,198.732,198.83,261299999.0
2005-05-13 12:45:00,198.793,198.858,198.761,198.822,322199998.0
2005-05-13 12:50:00,198.808,198.839,198.727,198.81,217800002.0
2005-05-13 12:55:00,198.831,198.835,198.742,198.788,275799999.0
2005-05-13 13:00:00,198.788,198.904,198.777,198.875,272600001.0
2005-05-13 13:05:00,198.883,198.954,198.829,198.936,290900001.0
2005-05-13 13:10:00,198.908,198.937,198.836,198.93,221400000.0
2005-05-13 13:15:00,198.926,198.994,198.889,198.96,305500001.0
2005-05-13 13:20:00,199.001,199.004,198.936,198.979,263899999.0
2005-05-13 13:25:00,198.959,199.022,198.885,198.962,282600000.0
2005-05-13 13:30:00,198.923,198.949,198.864,198.927,300800000.0
2005-05-13 13:35:00,198.919,198.964,198.834,198.88,269500000.0
2005-05-13 13:40:00,198.848,198.909,198.825,198.877,291800001.0
2005-05-13 13:45:00,198.863,198.932,198.761,198.775,316400002.0
2005-05-13 13:50:00,198.77,198.888,198.724,198.856,292299998.0
2005-05-13 13:55:00,198.837,198.862,198.779,198.839,198899999.0
2005-05-13 14:00:00,198.833,198.899,198.807,198.869,313300001.0
2005-05-13 14:05:00,198.844,198.87,198.777,198.808,278100001.0
2005-05-13 14:10:00,198.815,198.821,198.696,198.755,190600000.0
2005-05-13 14:15:00,198.739,198.855,198.709,198.842,246700000.0
2005-05-13 14:20:00,198.822,198.839,198.722,198.739,245900000.0
2005-05-13 14:25:00,198.762,198.768,198.605,198.651,320500002.0
2005-05-13 14:30:00,198.629,198.647,198.563,198.588,318999999.0
2005-05-13 14:35:00,198.589,198.622,198.5,198.519,274899999.0
2005-05-13 14:40:00,198.511,198.595,198.507,198.591,246399999.0
2005-05-13 14:45:00,198.609,198.621,198.421,198.478,222400000.0
2005-05-13 14:50:00,198.494,198.614,198.456,198.581,287099999.0
2005-05-13 14:55:00,198.568,198.681,198.547,198.674,252300002.0
2005-05-13 15:00:00,198.676,198.679,198.587,198.616,236000000.0
2005-05-13 15:05:00,198.614,198.665,198.576,198.584,226399999.0
2005-05-13 15:10:00,198.561,198.653,198.498,198.607,211300000.0
2005-05-13 15:15:00,198.615,198.635,198.505,198.553,244500000.0
2005-05-13 15:20:00,198.58,198.602,198.467,198.56,243699999.0
2005-05-13 15:25:00,198.594,198.768,198.549,198.723,253699999.0
2005-05-13 15:30:00,198.727,198.76,198.671,198.685,251100001.0
2005-05-13 15:35:00,198.653,198.702,198.57,198.635,312300000.0
2005-05-13 15:40:00,198.632,198.675,198.582,198.61,286400000.0
2005-05-13 15:45:00,198.591,198.658,198.471,198.512,277100001.0
2005-05-13 15:50:00,198.522,198.667,198.483,198.653,222600000.0
2005-05-13 15:55:00,198.626,198.692,198.607,198.675,229500000.0
2005-05-13 16:00:00,198.64,198.666,198.494,198.569,307200001.0
2005-05-13 16:05:00,198.589,198.594,198.502,198.534,317099998.0
2005-05-13 16:10:00,198.519,198.62,198.511,198.581,237800001.0
2005-05-13 16:15:00,198.578,198.602,198.518,198.571,253800001.0
2005-05-13 16:20:00,198.587,198.6,198.546,198.58,326800002.0
2005-05-13 16:25:00,198.583,198.632,198.514,198.579,198599999.0
2005-05-13 16:30:00,198.593,198.706,198.568,198.673,326500001.0
2005-05-13 16:35:00,198.675,198.742,198.616,198.7,278800000.0
2005-05-13 16:40:00,198.682,198.718,198.614,198.619,219699999.0
2005-05-13 16:45:00,198.61,198.715,198.605,198.676,354300000.0
2005-05-13 16:50:00,198.678,198.699,198.564,198.564,273800001.0
2005-05-13 16:55:00,198.585,198.723,198.523,198.723,315800000.0
2005-05-13 17:00:00,198.693,198.736,198.589,198.612,273300000.0
2005-05-13 17:05:00,198.619,198.631,198.482,198.52,285600001.0
2005-05-13 17:10:00,198.508,198.601,198.508,198.567,346100006.0
2005-05-13 17:15:00,198.581,198.649,198.528,198.593,244699999.0
2005-05-13 17:20:00,198.584,198.64,198.532,198.557,262300001.0
2005-05-13 17:25:00,198.565,198.609,198.532,198.603,285699999.0
2005-05-13 17:30:00,198.579,198.626,198.548,198.597,303600002.0
2005-05-13 17:35:00,198.54,198.561,198.477,198.544,221800002.0
2005-05-13 17:40:00,198.534,198.603,198.498,198.549,303000001.0
2005-05-13 17:45:00,198.531,198.586,198.476,198.504,293100000.0
2005-05-13 17:50:00,198.506,198.559,198.478,198.5,301500002.0
2005-05-13 17:55:00,198.471,198.539,198.429,198.48,188500000.0
2005-05-13 18:00:00,198.518,198.548,198.44,198.503,2464800000.0
2005-05-13 18:05:00,198.513,198.527,198.451,198.507,3046100006.0
2005-05-13 18:10:00,198.506,198.534,198.406,198.447,2228900004.0
2005-05-13 18:15:00,198.453,198.478,198.362,198.445,2459899999.0
2005-05-13 18:20:00,198.436,198.5,198.368,198.438,2993400002.0
2005-05-13 18:25:00,198.456,198.503,198.383,198.455,2149499997.0
2005-05-13 18:30:00,198.459,198.496,198.368,198.413,2081899998.0
2005-05-13 18:35:00,198.413,198.442,198.329,198.411,1140699996.0
2005-05-13 18:40:00,198.392,198.486,198.378,198.47,1305199997.0
2005-05-13 18:45:00,198.491,198.862,198.486,198.797,835900000.0
2005-05-13 18:50:00,198.778,198.865,198.689,198.82,1146000003.0
2005-05-13 18:55:00,198.81,198.815,198.505,198.533,1013899997.0
2005-05-13 19:00:00,198.544,198.663,198.451,198.652,907200003.0
2005-05-13 19:05:00,198.658,198.684,198.573,198.623,1337600000.0
2005-05-13 19:10:00,198.624,198.638,198.505,198.557,608100000.0
2005-05-13 19:15:00,198.56,198.595,198.497,198.554,844800000.0
2005-05-13 19:20:00,198.544,198.617,198.513,198.549,958800000.0
2005-05-13 19:25:00,198.565,198.59,198.519,198.534,1202199998.0
2005-05-13 19:30:00,198.54,198.6,198.491,198.548,1310599998.0
2005-05-13 19:35:00,198.54,198.627,198.498,198.56,1163100002.0
2005-05-13 19:40:00,198.597,198.686,198.497,198.658,991600001.0
2005-05-13 19:45:00,198.664,198.712,198.575,198.64,714599999.0
2005-05-13 19:50:00,198.656,198.698,198.567,198.601,824499997.0
2005-05-13 19:55:00,198.604,198.641,198.537,198.575,912300004.0
2005-05-13 20:00:00,198.591,198.612,198.499,198.525,567900000.0
2005-05-13 20:05:00,198.527,198.566,198.493,198.521,942200000.0
2005-05-13 20:10:00,198.491,198.571,198.471,198.529,1291800004.0
2005-05-13 20:15:00,198.54,198.618,198.486,198.599,843100003.0
2005-05-13 20:20:00,198.56,198.589,198.482,198.547,1016500003.0
2005-05-13 20:25:00,198.542,198.584,198.493,198.536,1619899998.0
2005-05-13 20:30:00,198.518,198.588,198.489,198.563,1690200001.0
2005-05-13 20:35:00,198.564,198.621,198.497,198.522,898099997.0
2005-05-13 20:40:00,198.531,198.587,198.48,198.48,1456000003.0
2005-05-13 20:45:00,198.519,198.548,198.489,198.496,1146600000.0
2005-05-13 20:50:00,198.492,198.608,198.492,198.598,1021200001.0
2005-05-13 20:55:00,198.597,198.625,198.44,198.53,1664100006.0
2005-05-13 21:00:00,198.551,198.659,198.526,198.624,1409100001.0
2005-05-13 21:05:00,198.637,198.665,198.506,198.51,761300001.0
2005-05-13 21:10:00,198.542,198.573,198.469,198.496,779300003.0
2005-05-13 21:15:00,198.488,198.582,198.472,198.498,1029800000.0
2005-05-13 21:20:00,198.495,198.599,198.495,198.565,1051999998.0
2005-05-13 21:25:00,198.549,198.622,198.491,198.62,811700003.0
2005-05-13 21:30:00,198.606,198.66,198.566,198.638,549700003.0
2005-05-13 21:35:00,198.644,198.68,198.602,198.671,298600000.0
2005-05-13 21:40:00,198.653,198.694,198.61,198.668,625700002.0
2005-05-13 21:45:00,198.677,198.71,198.604,198.671,504700000.0
2005-05-13 21:50:00,198.69,198.719,198.634,198.668,366700002.0
2005-05-13 21:55:00,198.707,198.738,198.623,198.623,412700001.0
2005-05-13 22:00:00,198.65,198.741,198.638,198.693,937200000.0
2005-05-13 22:05:00,198.679,198.732,198.634,198.643,293500002.0
2005-05-13 22:10:00,198.631,198.705,198.612,198.66,321099999.0
2005-05-13 22:15:00,198.669,198.724,198.628,198.656,580000001.0
2005-05-13 22:20:00,198.647,198.671,198.6,198.62,379600000.0
2005-05-13 22:25:00,198.616,198.658,198.593,198.642,634900002.0
2005-05-13 22:30:00,198.646,198.672,198.59,198.617,784500001.0
2005-05-13 22:35:00,198.653,198.661,198.595,198.597,410900002.0
2005-05-13 22:40:00,198.665,198.703,198.642,198.691,411899999.0
2005-05-13 22:45:00,198.627,198.714,198.627,198.692,375199999.0
2005-05-13 22:50:00,198.681,198.731,198.62,198.629,360099999.0
2005-05-13 22:55:00,198.632,198.647,198.479,198.5,418099999.0
2005-05-15 23:00:00,198.488,198.544,198.462,198.544,262999999.0
2005-05-15 23:05:00,198.476,198.585,198.476,198.548,293799998.0
2005-05-15 23:10:00,198.534,198.592,198.522,198.555,323599999.0
2005-05-15 23:15:00,198.562,198.593,198.532,198.56,297200001.0
2005-05-15 23:20:00,198.554,198.596,198.537,198.593,302300001.0
2005-05-15 23:25:00,198.581,198.594,198.544,198.566,325799998.0
2005-05-15 23:30:00,198.573,198.591,198.531,198.538,252300000.0
2005-05-15 23:35:00,198.535,198.56,198.514,198.56,216100000.0
2005-05-15 23:40:00,198.557,198.577,198.539,198.551,196600000.0
2005-05-15 23:45:00,198.566,198.566,198.498,198.525,219200000.0
2005-05-15 23:50:00,198.525,198.543,198.498,198.524,369599999.0
2005-05-15 23:55:00,198.522,198.543,198.475,198.519,255100001.0
2005-05-16 00:00:00,198.501,198.549,198.462,198.518,199300001.0
2005-05-16 00:05:00,198.494,198.569,198.482,198.511,218300000.0
2005-05-16 00:10:00,198.509,198.549,198.45,198.458,322000000.0
2005-05-16 00:15:00,198.537,198.591,198.46,198.554,264000000.0
2005-05-16 00:20:00,198.56,198.575,198.381,198.527,202500000.0
2005-05-16 00:25:00,198.53,198.606,198.47,198.538,227900000.0
2005-05-16 00:30:00,198.546,198.628,198.534,198.601,265100000.0
2005-05-16 00:35:00,198.571,198.614,198.478,198.492,314000000.0
2005-05-16 00:40:00,198.51,198.587,198.459,198.555,248000000.0
2005-05-16 00:45:00,198.593,198.598,198.445,198.457,229100000.0
2005-05-16 00:50:00,198.475,198.544,198.405,198.496,189000001.0
2005-05-16 00:55:00,198.498,198.587,198.397,198.461,230899999.0
2005-05-16 01:00:00,198.449,198.482,198.312,198.368,275800000.0
2005-05-16 01:05:00,198.367,198.418,198.321,198.343,292900001.0
2005-05-16 01:10:00,198.379,198.422,198.321,198.335,277900000.0
2005-05-16 01:15:00,198.334,198.369,198.24,198.273,248300000.0
2005-05-16 01:20:00,198.252,198.318,198.195,198.304,299400000.0
2005-05-16 01:25:00,198.264,198.361,198.264,198.301,286500000.0
2005-05-16 01:30:00,198.325,198.483,198.289,198.472,249700000.0
2005-05-16 01:35:00,198.483,198.503,198.386,198.431,269000000.0
2005-05-16 01:40:00,198.42,198.499,198.384,198.461,271100002.0
2005-05-16 01:45:00,198.434,198.495,198.414,198.455,287400000.0
2005-05-16 01:50:00,198.484,198.499,198.421,198.466,232700001.0
2005-05-16 01:55:00,198.465,198.504,198.432,198.47,207100000.0
2005-05-16 02:00:00,198.46,198.497,198.379,198.425,220899998.0
2005-05-16 02:05:00,198.417,198.43,198.313,198.315,253400001.0
2005-05-16 02:10:00,198.358,198.378,198.288,198.288,220600000.0
2005-05-16 02:15:00,198.332,198.412,198.303,198.399,243699999.0
2005-05-16 02:20:00,198.39,198.474,198.366,198.404,238300000.0
2005-05-16 02:25:00,198.477,198.492,198.418,198.459,263000001.0
2005-05-16 02:30:00,198.477,198.52,198.439,198.517,257200000.0
2005-05-16 02:35:00,198.498,198.531,198.458,198.507,281200001.0
2005-05-16 02:40:00,198.524,198.585,198.44,198.585,280100002.0
2005-05-16 02:45:00,198.561,198.582,198.449,198.464,204900001.0
2005-05-16 02:50:00,198.453,198.599,198.452,198.561,262600001.0
2005-05-16 02:55:00,198.561,198.626,198.536,198.605,225800001.0
2005-05-16 03:00:00,198.657,198.658,198.56,198.64,273300001.0
2005-05-16 03:05:00,198.663,198.681,198.521,198.603,275000000.0
2005-05-16 03:10:00,198.57,198.636,198.55,198.585,243200000.0
2005-05-16 03:15:00,198.572,198.609,198.521,198.567,222500000.0
2005-05-16 03:20:00,198.544,198.632,198.544,198.621,307300000.0
2005-05-16 03:25:00,198.606,198.64,198.505,198.505,248599998.0
2005-05-16 03:30:00,198.512,198.576,198.507,198.559,331300001.0
2005-05-16 03:35:00,198.534,198.617,198.523,198.585,239499999.0
2005-05-16 03:40:00,198.561,198.608,198.533,198.587,240100000.0
2005-05-16 03:45:00,198.578,198.616,198.525,198.586,191600000.0
2005-05-16 03:50:00,198.581,198.6,198.496,198.505,285600001.0
2005-05-16 03:55:00,198.547,198.611,198.498,198.608,211800001.0
2005-05-16 04:00:00,198.563,198.656,198.549,198.637,226000000.0
2005-05-16 04:05:00,198.599,198.674,198.577,198.601,287300001.0
2005-05-16 04:10:00,198.603,198.71,198.585,198.693,228900000.0
2005-05-16 04:15:00,198.665,198.742,198.658,198.731,265600000.0
2005-05-16 04:20:00,198.725,198.733,198.593,198.613,234200002.0
2005-05-16 04:25:00,198.605,198.61,198.512,198.565,243000000.0
2005-05-16 04:30:00,198.549,198.641,198.549,198.621,144900000.0
2005-05-16 04:35:00,198.623,198.657,198.564,198.599,250000000.0
2005-05-16 04:40:00,198.627,198.674,198.573,198.601,302200000.0
2005-05-16 04:45:00,198.633,198.657,198.571,198.614,233999999.0
2005-05-16 04:50:00,198.631,198.644,198.558,198.601,311000001.0
2005-05-16 04:55:00,198.603,198.654,198.564,198.588,185500000.0
2005-05-16 05:00:00,198.617,198.669,198.599,198.627,265100002.0
2005-05-16 05:05:00,198.668,198.686,198.612,198.665,213900001.0
2005-05-16 05:10:00,198.656,198.672,198.596,198.648,291499999.0
2005-05-16 05:15:00,198.657,198.668,198.61,198.634,165800000.0
2005-05-16 05:20:00,198.638,198.708,198.611,198.651,279199999.0
2005-05-16 05:25:00,198.657,198.712,198.615,198.674,309899999.0
2005-05-16 05:30:00,198.69,198.704,198.625,198.659,275900001.0
2005-05-16 05:35:00,198.672,198.71,198.621,198.695,311400001.0
2005-05-16 05:40:00,198.693,198.734,198.648,198.715,249000002.0
2005-05-16 05:45:00,198.695,198.711,198.636,198.677,232600001.0
2005-05-16 05:50:00,198.654,198.715,198.644,198.645,335199998.0
2005-05-16 05:55:00,198.666,198.715,198.633,198.69,232800000.0
2005-05-16 06:00:00,198.682,198.706,198.674,198.706,341099999.0
2005-05-16 06:05:00,198.693,198.701,198.671,198.685,226000000.0
2005-05-16 06:10:00,198.688,198.705,198.68,198.698,239400000.0
2005-05-16 06:15:00,198.692,198.697,198.669,198.683,179700000.0
2005-05-16 06:20:00,198.702,198.709,198.675,198.7,206899999.0
2005-05-16 06:25:00,198.69,198.71,198.679,198.705,318200002.0
2005-05-16 06:30:00,198.69,198.703,198.673,198.688,197399999.0
2005-05-16 06:35:00,198.684,198.703,198.673,198.696,266600001.0
2005-05-16 06:40:00,198.685,198.707,198.68,198.692,260200001.0
2005-05-16 06:45:00,198.703,198.703,198.676,198.696,201400000.0
2005-05-16 06:50:00,198.683,198.72,198.678,198.697,238000000.0
2005-05-16 06:55:00,198.691,198.713,198.671,198.698,190300000.0
2005-05-16 07:00:00,198.687,198.713,198.676,198.68,196500002.0
2005-05-16 07:05:00,198.697,198.707,198.67,198.692,288499998.0
2005-05-16 07:10:00,198.695,198.709,198.676,198.698,233999998.0
2005-05-16 07:15:00,198.685,198.707,198.678,198.697,236800001.0
2005-05-16 07:20:00,198.68,198.699,198.672,198.697,217700001.0
2005-05-16 07:25:00,198.683,198.702,198.675,198.695,289500000.0
2005-05-16 07:30:00,198.696,198.7,198.676,198.676,252599998.0
2005-05-16 07:35:00,198.694,198.923,198.677,198.877,272400001.0
2005-05-16 07:40:00,198.9,198.908,198.8,198.85,241500000.0
2005-05-16 07:45:00,198.838,198.905,198.82,198.905,203899999.0
2005-05-16 07:50:00,198.876,198.929,198.852,198.918,322399998.0
2005-05-16 07:55:00,198.897,198.948,198.8,198.853,281599999.0
2005-05-16 08:00:00,198.867,198.889,198.814,198.829,206500001.0
2005-05-16 08:05:00,198.831,198.852,198.668,198.668,234599999.0
2005-05-16 08:10:00,198.66,198.731,198.619,198.694,237600002.0
2005-05-16 08:15:00,198.695,198.719,198.628,198.692,208600000.0
2005-05-16 08:20:00,198.678,198.71,198.609,198.634,257500000.0
2005-05-16 08:25:00,198.626,198.692,198.521,198.635,232399999.0
2005-05-16 08:30:00,198.611,198.737,198.6,198.678,282199999.0
2005-05-16 08:35:00,198.65,198.673,198.588,198.643,354400000.0
2005-05-16 08:40:00,198.654,198.672,198.447,198.473,296499999.0
2005-05-16 08:45:00,198.443,198.526,198.385,198.418,254899999.0
2005-05-16 08:50:00,198.377,198.459,198.336,198.404,213000000.0
2005-05-16 08:55:00,198.39,198.567,198.365,198.551,239900000.0
2005-05-16 09:00:00,198.547,198.562,198.397,198.42,246199998.0
2005-05-16 09:05:00,198.443,198.473,198.361,198.396,248399999.0
2005-05-16 09:10:00,198.432,198.451,198.355,198.451,360699999.0
2005-05-16 09:15:00,198.453,198.489,198.427,198.443,271899999.0
2005-05-16 09:20:00,198.445,198.445,198.252,198.286,224399999.0
2005-05-16 09:25:00,198.324,198.364,198.274,198.299,356499999.0
2005-05-16 09:30:00,198.378,198.378,198.236,198.298,201100001.0
2005-05-16 09:35:00,198.294,198.303,198.093,198.166,365799999.0
2005-05-16 09:40:00,198.179,198.255,198.165,198.195,230599999.0
2005-05-16 09:45:00,198.216,198.223,198.118,198.213,257000001.0
2005-05-16 09:50:00,198.194,198.218,198.122,198.161,307399999.0
2005-05-16 09:55:00,198.184,198.203,198.063,198.125,177900000.0
2005-05-16 10:00:00,198.165,198.167,198.006,198.039,195200000.0
2005-05-16 10:05:00,198.051,198.057,197.986,198.044,209900000.0
2005-05-16 10:10:00,198.078,198.113,198.038,198.096,275700000.0
2005-05-16 10:15:00,198.093,198.182,198.076,198.182,205800001.0
2005-05-16 10:20:00,198.181,198.213,198.147,198.197,398200000.0
2005-05-16 10:25:00,198.224,198.252,198.174,198.237,263200001.0
2005-05-16 10:30:00,198.254,198.28,198.21,198.226,295000001.0
2005-05-16 10:35:00,198.208,198.249,198.15,198.249,251599999.0
2005-05-16 10:40:00,198.265,198.365,198.231,198.356,309399997.0
2005-05-16 10:45:00,198.385,198.39,198.325,198.343,266400000.0
2005-05-16 10:50:00,198.361,198.361,198.153,198.171,226100000.0
2005-05-16 10:55:00,198.187,198.277,198.161,198.219,329099999.0
2005-05-16 11:00:00,198.215,198.267,198.035,198.08,284700001.0
2005-05-16 11:05:00,198.075,198.158,198.067,198.116,229200002.0
2005-05-16 11:10:00,198.108,198.286,198.092,198.286,221000001.0
2005-05-16 11:15:00,198.273,198.304,198.182,198.242,372999998.0
2005-05-16 11:20:00,198.215,198.234,198.154,198.171,232400001.0
2005-05-16 11:25:00,198.172,198.243,198.129,198.218,320300000.0
2005-05-16 11:30:00,198.192,198.209,198.035,198.115,310799999.0
2005-05-16 11:35:00,198.133,198.233,198.065,198.086,190400000.0
2005-05-16 11:40:00,198.102,198.232,198.084,198.169,310000001.0
2005-05-16 11:45:00,198.191,198.201,198.086,198.183,268800000.0
2005-05-16 11:50:00,198.165,198.236,198.155,198.207,271900001.0
2005-05-16 11:55:00,198.227,198.247,198.16,198.164,286700000.0
2005-05-16 12:00:00,198.181,198.237,198.149,198.197,305599999.0
2005-05-16 12:05:00,198.224,198.267,198.176,198.199,216800000.0
2005-05-16 12:10:00,198.179,198.21,198.01,198.067,253299999.0
2005-05-16 12:15:00,198.055,198.076,197.962,197.997,311500001.0
2005-05-16 12:20:00,197.986,198.03,197.917,197.985,329500002.0
2005-05-16 12:25:00,197.947,198.011,197.892,197.943,216700001.0
2005-05-16 12:30:00,197.931,197.993,197.927,197.985,267500002.0
2005-05-16 12:35:00,197.982,197.99,197.867,197.87,309200000.0
2005-05-16 12:40:00,197.865,197.926,197.833,197.899,230900000.0
2005-05-16 12:45:00,197.897,197.897,197.807,197.856,261700000.0
2005-05-16 12:50:00,197.836,197.872,197.772,197.825,237000001.0
2005-05-16 12:55:00,197.793,197.894,197.769,197.894,246500001.0
2005-05-16 13:00:00,197.895,197.94,197.852,197.892,302099999.0
2005-05-16 13:05:00,197.92,197.92,197.83,197.881,291799999.0
2005-05-16 13:10:00,197.861,197.879,197.697,197.775,257800001.0
2005-05-16 13:15:00,197.772,197.812,197.735,197.767,248799999.0
2005-05-16 13:20:00,197.805,197.823,197.735,197.755,250100000.0
2005-05-16 13:25:00,197.765,197.827,197.726,197.758,267899999.0
2005-05-16 13:30:00,197.726,197.793,197.687,197.736,320200000.0
2005-05-16 13:35:00,197.754,197.761,197.631,197.665,248399999.0
2005-05-16 13:40:00,197.626,197.727,197.622,197.67,274500000.0
2005-05-16 13:45:00,197.665,197.745,197.634,197.67,242800001.0
2005-05-16 13:50:00,197.687,197.689,197.555,197.615,223400001.0
2005-05-16 13:55:00,197.589,197.69,197.562,197.587,213600001.0
2005-05-16 14:00:00,197.603,197.636,197.56,197.617,256600000.0
2005-05-16 14:05:00,197.605,197.62,197.454,197.482,225699999.0
2005-05-16 14:10:00,197.461,197.492,197.33,197.406,252100000.0
2005-05-16 14:15:00,197.416,197.432,197.322,197.334,244300000.0
2005-05-16 14:20:00,197.301,197.344,197.131,197.213,315300000.0
2005-05-16 14:25:00,197.252,197.291,197.186,197.291,245699998.0
2005-05-16 14:30:00,197.267,197.302,197.14,197.245,324500001.0
2005-05-16 14:35:00,197.255,197.316,197.201,197.277,312700002.0
2005-05-16 14:40:00,197.276,197.34,197.257,197.34,212299997.0
2005-05-16 14:45:00,197.328,197.394,197.305,197.345,199099999.0
2005-05-16 14:50:00,197.364,197.364,197.21,197.244,265500000.0
2005-05-16 14:55:00,197.234,197.259,197.176,197.185,215200000.0
2005-05-16 15:00:00,197.18,197.416,196.962,196.993,209100000.0
2005-05-16 15:05:00,196.965,196.993,196.854,196.91,257300002.0
2005-05-16 15:10:00,196.925,197.096,196.92,197.096,204500000.0
2005-05-16 15:15:00,197.087,197.157,197.06,197.095,302000002.0
2005-05-16 15:20:00,197.078,197.138,197.02,197.037,203500000.0
2005-05-16 15:25:00,197.055,197.057,196.961,197.039,228200000.0
2005-05-16 15:30:00,197.06,197.124,197.03,197.058,284700000.0
2005-05-16 15:35:00,197.092,197.12,196.987,197.029,234900001.0
2005-05-16 15:40:00,197.027,197.223,197.015,197.21,275900001.0
2005-05-16 15:45:00,197.215,197.24,197.141,197.225,301200001.0
2005-05-16 15:50:00,197.204,197.227,197.122,197.163,243400001.0
2005-05-16 15:55:00,197.136,197.152,197.009,197.051,260700003.0
2005-05-16 16:00:00,197.037,197.082,196.995,197.006,247700000.0
2005-05-16 16:05:00,197.013,197.027,196.894,196.912,240200001.0
2005-05-16 16:10:00,196.896,196.902,196.822,196.901,179700000.0
2005-05-16 16:15:00,196.929,196.946,196.785,196.806,233999999.0
2005-05-16 16:20:00,196.834,196.885,196.793,196.87,271599998.0
2005-05-16 16:25:00,196.889,196.948,196.883,196.922,264500002.0
2005-05-16 16:30:00,196.894,196.925,196.835,196.875,280900002.0
2005-05-16 16:35:00,196.871,196.919,196.837,196.919,256599996.0
2005-05-16 16:40:00,196.9,196.943,196.829,196.833,212800001.0
2005-05-16 16:45:00,196.842,196.871,196.751,196.761,217899999.0
2005-05-16 16:50:00,196.795,196.834,196.724,196.724,338299998.0
2005-05-16 16:55:00,196.717,196.732,196.544,196.56,325700000.0
2005-05-16 17:00:00,196.572,196.606,196.498,196.535,272399999.0
2005-05-16 17:05:00,196.552,196.573,196.488,196.512,175400000.0
2005-05-16 17:10:00,196.525,196.532,196.458,196.459,270900000.0
2005-05-16 17:15:00,196.499,196.517,196.373,196.373,276400001.0
2005-05-16 17:20:00,196.419,196.421,196.28,196.363,205699999.0
2005-05-16 17:25:00,196.332,196.514,196.308,196.496,264000001.0
2005-05-16 17:30:00,196.479,196.537,196.46,196.524,240399998.0
2005-05-16 17:35:00,196.513,196.602,196.494,196.537,308600001.0
2005-05-16 17:40:00,196.534,196.54,196.377,196.398,234200000.0
2005-05-16 17:45:00,196.392,196.466,196.372,196.452,233700000.0
2005-05-16 17:50:00,196.444,196.502,196.404,196.471,249800000.0
2005-05-16 17:55:00,196.452,196.561,196.416,196.54,272299999.0
2005-05-16 18:00:00,196.533,196.559,196.423,196.476,2332000003.0
2005-05-16 18:05:00,196.499,196.518,196.429,196.503,3300700004.0
2005-05-16 18:10:00,196.516,196.566,196.457,196.481,2365100003.0
2005-05-16 18:15:00,196.492,196.543,196.415,196.531,2332699998.0
2005-05-16 18:20:00,196.548,196.575,196.473,196.553,3000599998.0
2005-05-16 18:25:00,196.56,196.615,196.53,196.582,2143000000.0
2005-05-16 18:30:00,196.59,196.605,196.466,196.507,1815199998.0
2005-05-16 18:35:00,196.483,196.505,196.356,196.476,1185100002.0
2005-05-16 18:40:00,196.481,196.575,196.448,196.513,1292799997.0
2005-05-16 18:45:00,196.507,196.55,196.44,196.525,822000000.0
2005-05-16 18:50:00,196.528,196.595,196.454,196.547,1317900006.0
2005-05-16 18:55:00,196.559,196.576,196.497,196.56,1045599999.0
2005-05-16 19:00:00,196.553,196.6,196.478,196.552,998200002.0
2005-05-16 19:05:00,196.568,196.588,196.501,196.576,1415799997.0
2005-05-16 19:10:00,196.572,196.602,196.487,196.549,609699998.0
2005-05-16 19:15:00,196.55,196.565,196.49,196.531,771099999.0
2005-05-16 19:20:00,196.528,196.544,196.456,196.528,966800001.0
2005-05-16 19:25:00,196.528,196.533,196.452,196.481,1067900002.0
2005-05-16 19:30:00,196.513,196.545,196.446,196.522,1144600004.0
2005-05-16 19:35:00,196.51,196.535,196.436,196.519,1005500000.0
2005-05-16 19:40:00,196.51,196.532,196.45,196.497,964600004.0
2005-05-16 19:45:00,196.474,196.522,196.407,196.46,768399997.0
2005-05-16 19:50:00,196.452,196.503,196.412,196.464,883400001.0
2005-05-16 19:55:00,196.453,196.505,196.417,196.456,885399997.0
2005-05-16 20:00:00,196.494,196.515,196.442,196.488,611300003.0
2005-05-16 20:05:00,196.51,196.537,196.457,196.481,767400003.0
2005-05-16 20:10:00,196.491,196.544,196.445,196.507,1411799995.0
2005-05-16 20:15:00,196.504,196.535,196.462,196.501,870100001.0
2005-05-16 20:20:00,196.513,196.564,196.459,196.501,982699998.0
2005-05-16 20:25:00,196.539,196.605,196.49,196.568,1730499996.0
2005-05-16 20:30:00,196.582,196.65,196.522,196.636,1825500000.0
2005-05-16 20:35:00,196.609,196.648,196.565,196.614,828000000.0
2005-05-16 20:40:00,196.609,196.639,196.557,196.626,1583699999.0
2005-05-16 20:45:00,196.595,196.692,196.581,196.587,1137400003.0
2005-05-16 20:50:00,196.652,196.675,196.607,196.642,1065699998.0
2005-05-16 20:55:00,196.642,196.668,196.522,196.612,1805100000.0
2005-05-16 21:00:00,196.627,196.674,196.559,196.657,1434500002.0
2005-05-16 21:05:00,196.665,196.738,196.64,196.735,777999998.0
2005-05-16 21:10:00,196.759,196.774,196.63,196.68,667200000.0
2005-05-16 21:15:00,196.688,196.706,196.539,196.593,876400000.0
2005-05-16 21:20:00,196.57,196.588,196.458,196.458,1129600000.0
2005-05-16 21:25:00,196.465,196.516,196.385,196.478,724200002.0
2005-05-16 21:30:00,196.477,196.531,196.414,196.492,585400000.0
2005-05-16 21:35:00,196.5,196.501,196.283,196.285,300600000.0
2005-05-16 21:40:00,196.361,196.366,196.224,196.235,481299998.0
2005-05-16 21:45:00,196.224,196.357,196.185,196.249,537499999.0
2005-05-16 21:50:00,196.261,196.314,196.156,196.275,351800000.0
2005-05-16 21:55:00,196.33,196.383,196.25,196.338,417099997.0
2005-05-16 22:00:00,196.29,196.359,196.231,196.231,795199999.0
2005-05-16 22:05:00,196.217,196.352,196.217,196.33,238100000.0
2005-05-16 22:10:00,196.382,196.382,196.265,196.341,359799999.0
2005-05-16 22:15:00,196.308,196.346,196.236,196.315,545199999.0
2005-05-16 22:20:00,196.314,196.35,196.253,196.297,387499999.0
2005-05-16 22:25:00,196.235,196.337,196.235,196.325,524200002.0
2005-05-16 22:30:00,196.324,196.338,196.184,196.252,612600000.0
2005-05-16 22:35:00,196.225,196.277,196.186,196.214,347600000.0
2005-05-16 22:40:00,196.234,196.252,196.167,196.211,328600001.0
2005-05-16 22:45:00,196.224,196.242,196.118,196.168,369400002.0
2005-05-16 22:50:00,196.2,196.207,196.064,196.064,386600000.0
2005-05-16 22:55:00,196.139,196.24,196.127,196.179,281900000.0
2005-05-16 23:00:00,196.189,196.236,196.12,196.236,268000000.0
2005-05-16 23:05:00,196.217,196.309,196.167,196.236,251899999.0
2005-05-16 23:10:00,196.257,196.259,196.182,196.233,263100001.0
2005-05-16 23:15:00,196.26,196.272,196.196,196.237,227100000.0
2005-05-16 23:20:00,196.236,196.259,196.161,196.212,290700001.0
2005-05-16 23:25:00,196.193,196.241,196.172,196.181,294499999.0
2005-05-16 23:30:00,196.179,196.196,196.058,196.13,211000000.0
2005-05-16 23:35:00,196.147,196.217,196.113,196.195,159600000.0
2005-05-16 23:40:00,196.182,196.28,196.138,196.24,259799998.0
2005-05-16 23:45:00,196.22,196.33,196.175,196.33,245400000.0
2005-05-16 23:50:00,196.312,196.435,196.262,196.408,293499999.0
2005-05-16 23:55:00,196.41,196.542,196.391,196.541,269199998.0
2005-05-17 00:00:00,196.513,196.58,196.48,196.511,207100000.0
2005-05-17 00:05:00,196.473,196.528,196.407,196.464,289699999.0
2005-05-17 00:10:00,196.435,196.508,196.363,196.444,269400000.0
2005-05-17 00:15:00,196.453,196.535,196.426,196.47,259600000.0
2005-05-17 00:20:00,196.472,196.567,196.413,196.443,249099999.0
2005-05-17 00:25:00,196.455,196.581,196.418,196.558,235899999.0
2005-05-17 00:30:00,196.555,196.598,196.496,196.565,220200001.0
2005-05-17 00:35:00,196.547,196.58,196.441,196.483,193600001.0
2005-05-17 00:40:00,196.481,196.502,196.412,196.461,237099999.0
2005-05-17 00:45:00,196.5,196.5,196.405,196.428,224800000.0
2005-05-17 00:50:00,196.415,196.508,196.377,196.434,311200002.0
2005-05-17 00:55:00,196.427,196.477,196.388,196.445,193100000.0
2005-05-17 01:00:00,196.423,196.452,196.321,196.321,205400000.0
2005-05-17 01:05:00,196.359,196.413,196.311,196.337,246600000.0
2005-05-17 01:10:00,196.36,196.423,196.324,196.342,297200000.0
2005-05-17 01:15:00,196.376,196.469,196.356,196.415,234400000.0
2005-05-17 01:20:00,196.448,196.482,196.406,196.446,334900000.0
2005-05-17 01:25:00,196.458,196.512,196.427,196.483,290799999.0
2005-05-17 01:30:00,196.388,196.461,196.338,196.341,267999999.0
2005-05-17 01:35:00,196.388,196.438,196.333,196.345,199400000.0
2005-05-17 01:40:00,196.38,196.418,196.337,196.401,283100001.0
2005-05-17 01:45:00,196.39,196.398,196.208,196.242,297700000.0
2005-05-17 01:50:00,196.232,196.232,195.808,195.948,281000001.0
2005-05-17 01:55:00,195.93,195.989,195.726,195.745,186300001.0
2005-05-17 02:00:00,195.762,195.867,195.716,195.785,250300000.0
2005-05-17 02:05:00,195.793,195.873,195.695,195.713,172600000.0
2005-05-17 02:10:00,195.745,195.775,195.598,195.632,310400000.0
2005-05-17 02:15:00,195.652,195.669,195.545,195.66,257799999.0
2005-05-17 02:20:00,195.638,195.701,195.559,195.606,267300003.0
2005-05-17 02:25:00,195.575,195.639,195.536,195.625,263600001.0
2005-05-17 02:30:00,195.6,195.762,195.591,195.742,215800000.0
2005-05-17 02:35:00,195.757,195.762,195.69,195.727,227100000.0
2005-05-17 02:40:00,195.73,195.839,195.688,195.817,223900000.0
2005-05-17 02:45:00,195.792,195.835,195.746,195.819,261200000.0
2005-05-17 02:50:00,195.834,195.905,195.783,195.881,274599999.0
2005-05-17 02:55:00,195.862,195.897,195.794,195.845,259100000.0
2005-05-17 03:00:00,195.811,195.989,195.794,195.946,245300000.0
2005-05-17 03:05:00,195.962,196.007,195.894,195.965,305999999.0
2005-05-17 03:10:00,195.979,196.003,195.935,195.982,290399999.0
2005-05-17 03:15:00,195.992,196.019,195.899,195.973,268599999.0
2005-05-17 03:20:00,195.913,196.096,195.909,196.053,272500000.0
2005-05-17 03:25:00,196.039,196.084,195.985,196.074,236999997.0
2005-05-17 03:30:00,196.048,196.064,195.931,196.018,305999999.0
2005-05-17 03:35:00,196.008,196.097,195.959,196.045,283000002.0
2005-05-17 03:40:00,195.998,196.093,195.989,196.036,261600001.0
2005-05-17 03:45:00,196.023,196.108,196.005,196.099,318100001.0
2005-05-17 03:50:00,196.147,196.342,196.091,196.336,295900002.0
2005-05-17 03:55:00,196.337,196.397,196.292,196.341,195700000.0
2005-05-17 04:00:00,196.323,196.382,196.31,196.326,273899999.0
2005-05-17 04:05:00,196.383,196.506,196.307,196.475,301900002.0
2005-05-17 04:10:00,196.455,196.633,196.442,196.573,213800000.0
2005-05-17 04:15:00,196.552,196.606,196.518,196.591,270500000.0
2005-05-17 04:20:00,196.595,196.769,196.587,196.769,259699999.0
2005-05-17 04:25:00,196.728,196.886,196.727,196.747,270000000.0
2005-05-17 04:30:00,196.738,196.795,196.596,196.616,138700000.0
2005-05-17 04:35:00,196.615,196.668,196.549,196.634,323199999.0
2005-05-17 04:40:00,196.613,196.642,196.557,196.642,256200000.0
2005-05-17 04:45:00,196.605,196.687,196.564,196.61,326799998.0
2005-05-17 04:50:00,196.63,196.662,196.583,196.62,360700000.0
2005-05-17 04:55:00,196.605,196.666,196.563,196.578,222100000.0
2005-05-17 05:00:00,196.552,196.654,196.507,196.526,259099997.0
2005-05-17 05:05:00,196.539,196.608,196.508,196.573,307899998.0
2005-05-17 05:10:00,196.569,196.616,196.491,196.515,232699999.0
2005-05-17 05:15:00,196.501,196.586,196.471,196.498,167100000.0
2005-05-17 05:20:00,196.512,196.568,196.479,196.523,344500000.0
2005-05-17 05:25:00,196.529,196.587,196.52,196.557,264400001.0
2005-05-17 05:30:00,196.598,196.603,196.485,196.601,227700000.0
2005-05-17 05:35:00,196.57,196.59,196.498,196.558,265900002.0
2005-05-17 05:40:00,196.602,196.662,196.551,196.622,243900000.0
2005-05-17 05:45:00,196.62,196.669,196.604,196.661,259400000.0
2005-05-17 05:50:00,196.582,196.664,196.564,196.65,338800000.0
2005-05-17 05:55:00,196.652,196.667,196.533,196.596,310600000.0
2005-05-17 06:00:00,196.6,196.633,196.53,196.615,248699998.0
2005-05-17 06:05:00,196.598,196.659,196.559,196.592,292900001.0
2005-05-17 06:10:00,196.623,196.643,196.535,196.637,311399999.0
2005-05-17 06:15:00,196.636,196.65,196.578,196.584,317500000.0
2005-05-17 06:20:00,196.625,196.712,196.607,196.688,228999999.0
2005-05-17 06:25:00,196.706,196.758,196.684,196.758,273300001.0
2005-05-17 06:30:00,196.762,196.784,196.709,196.742,243799998.0
2005-05-17 06:35:00,196.758,196.826,196.719,196.818,293300002.0
2005-05-17 06:40:00,196.817,196.908,196.787,196.8,326900002.0
2005-05-17 06:45:00,196.788,196.851,196.754,196.792,229600001.0
2005-05-17 06:50:00,196.803,196.877,196.78,196.814,296600001.0
2005-05-17 06:55:00,196.805,196.839,196.745,196.83,245700001.0
2005-05-17 07:00:00,196.808,196.868,196.772,196.784,203500000.0
2005-05-17 07:05:00,196.797,196.883,196.781,196.792,257199999.0
2005-05-17 07:10:00,196.81,196.887,196.796,196.869,248000001.0
2005-05-17 07:15:00,196.828,196.988,196.818,196.967,268000002.0
2005-05-17 07:20:00,196.977,197.062,196.926,197.039,237200001.0
2005-05-17 07:25:00,197.059,197.164,197.021,197.155,273400000.0
2005-05-17 07:30:00,197.173,197.253,197.159,197.195,254400001.0
2005-05-17 07:35:00,197.237,197.272,197.184,197.185,238800000.0
2005-05-17 07:40:00,197.21,197.217,197.052,197.085,150600002.0
2005-05-17 07:45:00,197.172,197.172,197.075,197.152,208500000.0
2005-05-17 07:50:00,197.142,197.148,197.063,197.107,260399998.0
2005-05-17 07:55:00,197.103,197.145,196.98,197.028,271200000.0
2005-05-17 08:00:00,197.032,197.036,196.871,196.897,296900000.0
2005-05-17 08:05:00,196.908,197.026,196.895,197.003,334900000.0
2005-05-17 08:10:00,196.97,197.053,196.942,196.993,223300000.0
2005-05-17 08:15:00,196.951,197.043,196.932,196.958,248800001.0
2005-05-17 08:20:00,196.993,197.066,196.904,196.958,238700000.0
2005-05-17 08:25:00,196.929,196.944,196.874,196.89,282999999.0
2005-05-17 08:30:00,196.87,196.903,196.785,196.83,305699999.0
2005-05-17 08:35:00,196.778,196.869,196.741,196.854,246100001.0
2005-05-17 08:40:00,196.866,196.872,196.675,196.707,242100000.0
2005-05-17 08:45:00,196.686,196.775,196.668,196.687,232600000.0
2005-05-17 08:50:00,196.655,196.716,196.609,196.701,240599999.0
2005-05-17 08:55:00,196.693,196.757,196.675,196.754,262000001.0
2005-05-17 09:00:00,196.728,196.777,196.703,196.76,265700001.0
2005-05-17 09:05:00,196.783,196.832,196.73,196.784,244599999.0
2005-05-17 09:10:00,196.799,196.81,196.736,196.788,240000000.0
2005-05-17 09:15:00,196.79,196.843,196.678,196.698,229800000.0
2005-05-17 09:20:00,196.732,196.814,196.702,196.814,326700000.0
2005-05-17 09:25:00,196.827,196.87,196.791,196.83,194900000.0
2005-05-17 09:30:00,196.86,196.971,196.845,196.946,194300001.0
2005-05-17 09:35:00,196.923,197.022,196.901,196.917,231400000.0
2005-05-17 09:40:00,196.967,196.974,196.899,196.951,219600000.0
2005-05-17 09:45:00,196.946,196.974,196.885,196.885,284100001.0
2005-05-17 09:50:00,196.924,196.951,196.861,196.902,333499999.0
2005-05-17 09:55:00,196.911,196.947,196.877,196.907,290600000.0
2005-05-17 10:00:00,196.917,196.949,196.849,196.877,301600001.0
2005-05-17 10:05:00,196.888,196.955,196.827,196.883,242800000.0
2005-05-17 10:10:00,196.915,196.957,196.877,196.909,210999999.0
2005-05-17 10:15:00,196.922,196.942,196.864,196.909,222800000.0
2005-05-17 10:20:00,196.927,196.927,196.825,196.847,236999999.0
2005-05-17 10:25:00,196.848,196.901,196.797,196.845,301000001.0
2005-05-17 10:30:00,196.875,196.912,196.759,196.874,212200000.0
2005-05-17 10:35:00,196.897,196.914,196.82,196.82,281400000.0
2005-05-17 10:40:00,196.788,196.876,196.788,196.822,355300001.0
2005-05-17 10:45:00,196.825,196.915,196.784,196.849,327400000.0
2005-05-17 10:50:00,196.838,196.886,196.788,196.886,321000000.0
2005-05-17 10:55:00,196.9,197.068,196.872,196.97,233800001.0
2005-05-17 11:00:00,196.985,196.985,196.812,196.875,272800002.0
2005-05-17 11:05:00,196.88,196.928,196.867,196.887,206700000.0
2005-05-17 11:10:00,196.912,196.953,196.83,196.947,233300000.0
2005-05-17 11:15:00,196.95,197.07,196.902,197.057,237500002.0
2005-05-17 11:20:00,197.014,197.132,197.014,197.105,200200001.0
2005-05-17 11:25:00,197.078,197.136,197.064,197.113,294699999.0
2005-05-17 11:30:00,197.085,197.231,197.056,197.213,269300000.0
2005-05-17 11:35:00,197.201,197.236,197.139,197.162,236399998.0
2005-05-17 11:40:00,197.168,197.235,197.148,197.226,354799999.0
2005-05-17 11:45:00,197.232,197.281,197.183,197.267,243400000.0
2005-05-17 11:50:00,197.279,197.282,197.122,197.25,228400000.0
2005-05-17 11:55:00,197.254,197.298,197.222,197.227,301999999.0
2005-05-17 12:00:00,197.236,197.334,197.2,197.316,253300001.0
2005-05-17 12:05:00,197.306,197.344,197.234,197.33,302100000.0
2005-05-17 12:10:00,197.348,197.348,197.285,197.31,303100001.0
2005-05-17 12:15:00,197.312,197.328,197.238,197.265,226500002.0
2005-05-17 12:20:00,197.271,197.315,197.219,197.254,194500001.0
2005-05-17 12:25:00,197.269,197.3,197.221,197.243,200900000.0
2005-05-17 12:30:00,197.256,197.274,197.2,197.256,199499999.0
2005-05-17 12:35:00,197.268,197.281,197.183,197.238,318500000.0
2005-05-17 12:40:00,197.242,197.264,197.202,197.225,304399997.0
2005-05-17 12:45:00,197.237,197.285,197.19,197.203,239200000.0
2005-05-17 12:50:00,197.208,197.266,197.181,197.233,305099998.0
2005-05-17 12:55:00,197.216,197.395,197.173,197.373,266100000.0
2005-05-17 13:00:00,197.363,197.402,197.22,197.248,274099999.0
2005-05-17 13:05:00,197.254,197.288,197.196,197.249,254200000.0
2005-05-17 13:10:00,197.247,197.374,197.247,197.355,248299999.0
2005-05-17 13:15:00,197.344,197.383,197.265,197.292,232300000.0
2005-05-17 13:20:00,197.32,197.32,197.171,197.215,248700000.0
2005-05-17 13:25:00,197.214,197.252,197.171,197.197,244599999.0
2005-05-17 13:30:00,197.198,197.295,197.19,197.282,281700001.0
2005-05-17 13:35:00,197.279,197.31,197.207,197.254,209699998.0
2005-05-17 13:40:00,197.255,197.371,197.233,197.339,253900000.0
2005-05-17 13:45:00,197.301,197.352,197.25,197.341,250100001.0
2005-05-17 13:50:00,197.327,197.334,197.25,197.285,261299999.0
2005-05-17 13:55:00,197.225,197.283,197.218,197.278,286200004.0
2005-05-17 14:00:00,197.255,197.286,197.158,197.224,270500001.0
2005-05-17 14:05:00,197.192,197.238,197.105,197.105,242300000.0
2005-05-17 14:10:00,197.109,197.183,197.095,197.126,256000000.0
2005-05-17 14:15:00,197.118,197.23,197.093,197.203,258799998.0
2005-05-17 14:20:00,197.194,197.269,197.17,197.228,258899999.0
2005-05-17 14:25:00,197.235,197.298,197.209,197.237,241700002.0
2005-05-17 14:30:00,197.222,197.378,197.187,197.237,352300002.0
2005-05-17 14:35:00,197.224,197.251,196.999,196.999,248600000.0
2005-05-17 14:40:00,197.003,197.106,196.985,197.105,291600000.0
2005-05-17 14:45:00,197.069,197.137,197.068,197.083,207599999.0
2005-05-17 14:50:00,197.1,197.125,196.983,197.033,274800000.0
2005-05-17 14:55:00,197.037,197.102,196.997,197.053,294200000.0
2005-05-17 15:00:00,197.105,197.12,197.037,197.062,281500002.0
2005-05-17 15:05:00,197.07,197.104,197.028,197.078,231200000.0
2005-05-17 15:10:00,197.035,197.061,196.961,197.016,256500001.0
2005-05-17 15:15:00,197.003,197.086,196.964,197.036,252400000.0
2005-05-17 15:20:00,197.056,197.077,196.992,197.052,243400000.0
2005-05-17 15:25:00,197.065,197.096,197.028,197.078,219400000.0
2005-05-17 15:30:00,197.062,197.105,197.022,197.036,359799999.0
2005-05-17 15:35:00,197.028,197.052,196.936,196.977,262400001.0
2005-05-17 15:40:00,196.971,196.997,196.891,196.897,329100001.0
2005-05-17 15:45:00,196.92,196.97,196.895,196.965,270100000.0
2005-05-17 15:50:00,196.978,196.995,196.929,196.983,259300001.0
2005-05-17 15:55:00,196.989,197.064,196.98,197.043,227200000.0
2005-05-17 16:00:00,197.054,197.071,196.975,197.015,152200000.0
2005-05-17 16:05:00,197.0,197.092,196.981,197.042,231800000.0
2005-05-17 16:10:00,197.036,197.069,197.013,197.047,210500000.0
2005-05-17 16:15:00,197.09,197.14,197.067,197.119,270000001.0
2005-05-17 16:20:00,197.113,197.138,197.083,197.136,274900000.0
2005-05-17 16:25:00,197.138,197.235,197.12,197.216,290500000.0
2005-05-17 16:30:00,197.227,197.294,197.209,197.266,283300000.0
2005-05-17 16:35:00,197.23,197.277,197.191,197.246,313899999.0
2005-05-17 16:40:00,197.267,197.27,197.197,197.24,363100003.0
2005-05-17 16:45:00,197.214,197.245,197.133,197.217,284300001.0
2005-05-17 16:50:00,197.211,197.258,197.173,197.204,265500000.0
2005-05-17 16:55:00,197.198,197.241,197.114,197.162,234100000.0
2005-05-17 17:00:00,197.172,197.207,197.122,197.158,316199998.0
2005-05-17 17:05:00,197.174,197.24,197.152,197.187,251199998.0
2005-05-17 17:10:00,197.177,197.216,197.124,197.149,204300000.0
2005-05-17 17:15:00,197.18,197.215,197.129,197.18,238200001.0
2005-05-17 17:20:00,197.15,197.249,197.133,197.249,289400003.0
2005-05-17 17:25:00,197.234,197.249,197.187,197.205,248400001.0
2005-05-17 17:30:00,197.183,197.239,197.175,197.22,245400001.0
2005-05-17 17:35:00,197.201,197.29,197.177,197.273,272800001.0
2005-05-17 17:40:00,197.254,197.258,197.147,197.148,220000000.0
2005-05-17 17:45:00,197.114,197.154,197.05,197.05,219900000.0
2005-05-17 17:50:00,197.085,197.147,197.066,197.103,272000000.0
2005-05-17 17:55:00,197.125,197.154,197.042,197.119,291999999.0
2005-05-17 18:00:00,197.137,197.157,197.078,197.124,2266499999.0
2005-05-17 18:05:00,197.137,197.158,197.076,197.128,3196100000.0
2005-05-17 18:10:00,197.094,197.151,197.072,197.135,2592400003.0
2005-05-17 18:15:00,197.095,197.168,197.071,197.138,2518899994.0
2005-05-17 18:20:00,197.113,197.189,197.089,197.172,2857599996.0
2005-05-17 18:25:00,197.148,197.195,197.103,197.185,2164500003.0
2005-05-17 18:30:00,197.183,197.247,197.118,197.225,2026600003.0
2005-05-17 18:35:00,197.233,197.243,197.06,197.145,1248200001.0
2005-05-17 18:40:00,197.145,197.156,197.022,197.04,1255500000.0
2005-05-17 18:45:00,197.048,197.096,197.005,197.062,846199997.0
2005-05-17 18:50:00,197.061,197.088,197.024,197.056,1180000001.0
2005-05-17 18:55:00,197.062,197.076,196.996,197.066,1120200005.0
2005-05-17 19:00:00,197.048,197.1,197.013,197.075,793400000.0
2005-05-17 19:05:00,197.083,197.139,197.033,197.08,1349599999.0
2005-05-17 19:10:00,197.058,197.076,196.993,197.005,716300002.0
2005-05-17 19:15:00,197.053,197.068,197.004,197.027,910100001.0
2005-05-17 19:20:00,197.025,197.063,196.995,197.055,1016900004.0
2005-05-17 19:25:00,197.056,197.094,196.983,197.015,1304900001.0
2005-05-17 19:30:00,196.938,197.006,196.914,196.914,1233600005.0
2005-05-17 19:35:00,196.925,196.979,196.895,196.895,984100003.0
2005-05-17 19:40:00,196.956,197.007,196.915,196.978,1132900003.0
2005-05-17 19:45:00,196.995,197.03,196.938,196.961,655900002.0
2005-05-17 19:50:00,196.948,197.006,196.926,197.002,721399997.0
2005-05-17 19:55:00,196.983,197.031,196.956,196.995,878600001.0
2005-05-17 20:00:00,196.975,196.992,196.889,196.948,541500001.0
2005-05-17 20:05:00,196.942,196.985,196.897,196.951,911300003.0
2005-05-17 20:10:00,196.932,196.969,196.863,196.909,1210399999.0
2005-05-17 20:15:00,196.893,196.947,196.866,196.921,846900000.0
2005-05-17 20:20:00,196.904,196.977,196.866,196.941,966300000.0
2005-05-17 20:25:00,196.863,196.975,196.821,196.91,1550599995.0
2005-05-17 20:30:00,196.921,197.055,196.875,196.954,1829100001.0
2005-05-17 20:35:00,196.948,197.093,196.925,197.039,886099999.0
2005-05-17 20:40:00,197.031,197.096,196.897,197.058,1516800002.0
2005-05-17 20:45:00,197.064,197.126,196.943,197.073,1013000001.0
2005-05-17 20:50:00,197.081,197.091,196.966,197.027,1001700000.0
2005-05-17 20:55:00,197.035,197.059,196.919,196.956,1599500000.0
2005-05-17 21:00:00,196.97,197.104,196.924,197.08,1485399999.0
2005-05-17 21:05:00,197.078,197.106,196.988,197.042,662200003.0
2005-05-17 21:10:00,197.039,197.098,196.993,197.07,835200001.0
2005-05-17 21:15:00,197.08,197.193,197.025,197.158,1022099997.0
2005-05-17 21:20:00,197.158,197.321,197.141,197.17,1206800002.0
2005-05-17 21:25:00,197.175,197.21,197.081,197.123,802500000.0
2005-05-17 21:30:00,197.137,197.146,197.046,197.107,444199998.0
2005-05-17 21:35:00,197.115,197.209,197.045,197.053,379599997.0
2005-05-17 21:40:00,197.026,197.072,196.97,197.065,488500002.0
2005-05-17 21:45:00,197.086,197.138,197.029,197.067,488200002.0
2005-05-17 21:50:00,197.069,197.11,196.924,196.96,368300000.0
2005-05-17 21:55:00,196.967,197.074,196.895,197.051,317700001.0
2005-05-17 22:00:00,197.045,197.1,196.995,197.053,855900001.0
2005-05-17 22:05:00,197.044,197.09,197.021,197.09,347700001.0
2005-05-17 22:10:00,197.089,197.127,197.037,197.063,246900000.0
2005-05-17 22:15:00,197.076,197.126,197.008,197.051,520800000.0
2005-05-17 22:20:00,197.057,197.068,196.967,196.982,373400000.0
2005-05-17 22:25:00,197.046,197.07,196.995,197.017,487900001.0
2005-05-17 22:30:00,197.013,197.07,196.98,197.014,740399997.0
2005-05-17 22:35:00,197.056,197.11,197.033,197.067,335800003.0
2005-05-17 22:40:00,197.077,197.151,197.051,197.134,350800000.0
2005-05-17 22:45:00,197.135,197.191,197.087,197.134,383199998.0
2005-05-17 22:50:00,197.133,197.17,197.084,197.156,368200000.0
2005-05-17 22:55:00,197.162,197.17,197.077,197.127,333800000.0
2005-05-17 23:00:00,197.111,197.193,197.08,197.123,304700000.0
2005-05-17 23:05:00,197.104,197.167,197.085,197.113,225300001.0
2005-05-17 23:10:00,197.095,197.127,197.061,197.062,337599999.0
2005-05-17 23:15:00,197.109,197.138,196.974,197.054,195300000.0
2005-05-17 23:20:00,197.048,197.087,197.003,197.004,240500000.0
2005-05-17 23:25:00,197.046,197.125,197.024,197.083,281199999.0
2005-05-17 23:30:00,197.09,197.09,197.017,197.075,256000000.0
2005-05-17 23:35:00,197.084,197.123,197.049,197.115,263900000.0
2005-05-17 23:40:00,197.116,197.149,197.067,197.12,241300001.0
2005-05-17 23:45:00,197.135,197.179,197.062,197.14,299599999.0
2005-05-17 23:50:00,197.148,197.167,197.107,197.11,253599999.0
2005-05-17 23:55:00,197.129,197.142,197.046,197.13,249799999.0
2005-05-18 00:00:00,197.113,197.136,197.058,197.116,223299999.0
2005-05-18 00:05:00,197.133,197.167,197.081,197.084,253599999.0
2005-05-18 00:10:00,197.106,197.152,197.064,197.07,313299999.0
2005-05-18 00:15:00,197.116,197.143,196.981,197.022,287300001.0
2005-05-18 00:20:00,197.037,197.101,196.98,197.09,225400001.0
2005-05-18 00:25:00,197.102,197.119,197.05,197.075,237600000.0
2005-05-18 00:30:00,197.098,197.138,197.054,197.097,248499998.0
2005-05-18 00:35:00,197.058,197.101,197.001,197.031,205900000.0
2005-05-18 00:40:00,197.043,197.071,196.965,196.99,171900001.0
2005-05-18 00:45:00,196.99,197.052,196.96,196.989,169700000.0
2005-05-18 00:50:00,197.044,197.086,196.994,197.016,244000001.0
2005-05-18 00:55:00,196.991,197.058,196.961,197.045,221300001.0
2005-05-18 01:00:00,197.058,197.058,196.944,196.973,309100001.0
2005-05-18 01:05:00,196.996,197.013,196.959,196.983,277900000.0
2005-05-18 01:10:00,196.996,197.087,196.983,197.044,295799999.0
2005-05-18 01:15:00,197.06,197.081,196.99,197.035,175900001.0
2005-05-18 01:20:00,197.056,197.063,196.966,197.014,255400002.0
2005-05-18 01:25:00,197.044,197.062,196.958,196.975,274799998.0
2005-05-18 01:30:00,196.974,197.012,196.947,196.981,220200001.0
2005-05-18 01:35:00,196.957,196.984,196.888,196.956,222999999.0
2005-05-18 01:40:00,196.963,196.979,196.872,196.934,347100002.0
2005-05-18 01:45:00,196.946,196.968,196.872,196.918,269899999.0
2005-05-18 01:50:00,196.922,196.952,196.862,196.92,235900001.0
2005-05-18 01:55:00,196.912,197.011,196.906,196.98,208300001.0
2005-05-18 02:00:00,196.992,197.021,196.934,196.944,264899999.0
2005-05-18 02:05:00,196.937,196.955,196.752,196.831,252199999.0
2005-05-18 02:10:00,196.791,196.816,196.683,196.731,229800000.0
2005-05-18 02:15:00,196.773,196.874,196.74,196.831,236399999.0
2005-05-18 02:20:00,196.81,196.864,196.758,196.774,268099998.0
2005-05-18 02:25:00,196.82,196.852,196.78,196.842,277700001.0
2005-05-18 02:30:00,196.876,196.897,196.789,196.836,232700001.0
2005-05-18 02:35:00,196.801,196.849,196.784,196.848,267400001.0
2005-05-18 02:40:00,196.841,196.916,196.823,196.916,221600000.0
2005-05-18 02:45:00,196.889,196.935,196.852,196.894,266600001.0
2005-05-18 02:50:00,196.868,196.937,196.812,196.83,255100000.0
2005-05-18 02:55:00,196.793,196.993,196.785,196.979,236799999.0
2005-05-18 03:00:00,197.049,197.089,197.008,197.03,245299999.0
2005-05-18 03:05:00,197.055,197.133,197.023,197.114,286599998.0
2005-05-18 03:10:00,197.096,197.183,197.088,197.153,231600000.0
2005-05-18 03:15:00,197.149,197.177,197.108,197.147,246900001.0
2005-05-18 03:20:00,197.127,197.202,197.127,197.197,296899999.0
2005-05-18 03:25:00,197.212,197.258,197.163,197.255,273599998.0
2005-05-18 03:30:00,197.251,197.334,197.179,197.334,215199999.0
2005-05-18 03:35:00,197.339,197.357,197.163,197.167,268300000.0
2005-05-18 03:40:00,197.128,197.159,197.083,197.089,240900001.0
2005-05-18 03:45:00,197.08,197.155,197.051,197.127,280700000.0
2005-05-18 03:50:00,197.131,197.185,197.105,197.154,317900001.0
2005-05-18 03:55:00,197.133,197.145,197.044,197.076,232899999.0
2005-05-18 04:00:00,197.065,197.125,197.054,197.088,283699999.0
2005-05-18 04:05:00,197.062,197.192,197.058,197.116,333800000.0
2005-05-18 04:10:00,197.126,197.186,197.104,197.144,294900000.0
2005-05-18 04:15:00,197.173,197.194,197.142,197.176,221500001.0
2005-05-18 04:20:00,197.19,197.211,197.124,197.158,279100001.0
2005-05-18 04:25:00,197.126,197.307,197.103,197.29,250600000.0
2005-05-18 04:30:00,197.261,197.299,197.222,197.275,214400000.0
2005-05-18 04:35:00,197.258,197.349,197.252,197.313,277599999.0
2005-05-18 04:40:00,197.301,197.301,197.221,197.246,230600001.0
2005-05-18 04:45:00,197.215,197.247,197.164,197.182,245000001.0
2005-05-18 04:50:00,197.185,197.194,197.111,197.13,248200001.0
2005-05-18 04:55:00,197.152,197.204,197.106,197.204,316500002.0
2005-05-18 05:00:00,197.201,197.211,197.144,197.211,351499998.0
2005-05-18 05:05:00,197.223,197.248,197.14,197.195,248300000.0
2005-05-18 05:10:00,197.179,197.224,197.16,197.213,289099997.0
2005-05-18 05:15:00,197.211,197.211,197.154,197.169,221800001.0
2005-05-18 05:20:00,197.206,197.242,197.174,197.203,357300002.0
2005-05-18 05:25:00,197.234,197.244,197.19,197.221,262699998.0
2005-05-18 05:30:00,197.255,197.257,197.17,197.223,231600000.0
2005-05-18 05:35:00,197.209,197.247,197.177,197.188,203500000.0
2005-05-18 05:40:00,197.161,197.238,197.134,197.206,223500000.0
2005-05-18 05:45:00,197.203,197.231,197.174,197.214,282600002.0
2005-05-18 05:50:00,197.189,197.248,197.163,197.221,179800000.0
2005-05-18 05:55:00,197.231,197.257,197.169,197.198,257600000.0
2005-05-18 06:00:00,197.242,197.278,197.198,197.246,285300002.0
2005-05-18 06:05:00,197.259,197.268,197.195,197.217,232699999.0
2005-05-18 06:10:00,197.199,197.234,197.149,197.194,307200000.0
2005-05-18 06:15:00,197.204,197.247,197.176,197.229,305200002.0
2005-05-18 06:20:00,197.234,197.244,197.174,197.198,286700001.0
2005-05-18 06:25:00,197.212,197.237,197.169,197.207,308399999.0
2005-05-18 06:30:00,197.211,197.227,197.165,197.227,228000001.0
2005-05-18 06:35:00,197.225,197.27,197.18,197.268,224100000.0
2005-05-18 06:40:00,197.233,197.291,197.225,197.258,307999999.0
2005-05-18 06:45:00,197.232,197.353,197.231,197.304,338100004.0
2005-05-18 06:50:00,197.279,197.343,197.278,197.335,306100001.0
2005-05-18 06:55:00,197.326,197.395,197.289,197.332,205300000.0
2005-05-18 07:00:00,197.329,197.404,197.308,197.308,318000003.0
2005-05-18 07:05:00,197.297,197.347,197.281,197.307,308500002.0
2005-05-18 07:10:00,197.375,197.377,197.312,197.356,250200000.0
2005-05-18 07:15:00,197.353,197.38,197.32,197.38,292700000.0
2005-05-18 07:20:00,197.343,197.389,197.313,197.363,286999998.0
2005-05-18 07:25:00,197.338,197.382,197.312,197.342,264800000.0
2005-05-18 07:30:00,197.328,197.359,197.251,197.281,232499999.0
2005-05-18 07:35:00,197.315,197.324,197.257,197.288,274100003.0
2005-05-18 07:40:00,197.299,197.31,197.26,197.294,171199999.0
2005-05-18 07:45:00,197.302,197.338,197.232,197.302,269999999.0
2005-05-18 07:50:00,197.245,197.383,197.245,197.343,343099998.0
2005-05-18 07:55:00,197.323,197.363,197.24,197.275,352200001.0
2005-05-18 08:00:00,197.266,197.326,197.229,197.307,254599999.0
2005-05-18 08:05:00,197.308,197.333,197.269,197.29,197799999.0
2005-05-18 08:10:00,197.284,197.29,197.182,197.254,216400000.0
2005-05-18 08:15:00,197.251,197.305,197.173,197.302,252400001.0
2005-05-18 08:20:00,197.304,197.318,197.097,197.185,333500002.0
2005-05-18 08:25:00,197.182,197.185,197.084,197.165,298899999.0
2005-05-18 08:30:00,197.165,197.184,197.107,197.145,284400002.0
2005-05-18 08:35:00,197.097,197.192,197.078,197.174,244300001.0
2005-05-18 08:40:00,197.164,197.199,197.123,197.173,311600000.0
2005-05-18 08:45:00,197.182,197.225,197.157,197.212,194500001.0
2005-05-18 08:50:00,197.204,197.245,197.154,197.18,193500000.0
2005-05-18 08:55:00,197.194,197.249,197.169,197.234,297900000.0
2005-05-18 09:00:00,197.227,197.245,197.177,197.198,194100000.0
2005-05-18 09:05:00,197.207,197.222,197.141,197.144,271800000.0
2005-05-18 09:10:00,197.132,197.207,197.112,197.203,178199999.0
2005-05-18 09:15:00,197.209,197.218,197.118,197.196,341600003.0
2005-05-18 09:20:00,197.221,197.225,197.15,197.177,252800000.0
2005-05-18 09:25:00,197.185,197.252,197.155,197.213,299700003.0
2005-05-18 09:30:00,197.204,197.255,197.181,197.245,260700000.0
2005-05-18 09:35:00,197.247,197.26,197.19,197.228,279900000.0
2005-05-18 09:40:00,197.205,197.285,197.176,197.227,274400002.0
2005-05-18 09:45:00,197.221,197.257,197.172,197.203,305000002.0
2005-05-18 09:50:00,197.23,197.23,197.113,197.17,299399999.0
2005-05-18 09:55:00,197.174,197.186,197.092,197.097,194600000.0
2005-05-18 10:00:00,197.066,197.093,197.003,197.012,301700001.0
2005-05-18 10:05:00,197.03,197.078,196.921,196.934,221100000.0
2005-05-18 10:10:00,196.97,197.084,196.937,197.083,198799999.0
2005-05-18 10:15:00,197.068,197.117,196.982,197.033,316600001.0
2005-05-18 10:20:00,197.066,197.066,196.954,197.059,285599998.0
2005-05-18 10:25:00,197.058,197.115,196.97,197.019,259999999.0
2005-05-18 10:30:00,196.966,196.988,196.817,196.85,247500001.0
2005-05-18 10:35:00,196.82,196.918,196.813,196.888,340000001.0
2005-05-18 10:40:00,196.85,196.883,196.8,196.857,223899998.0
2005-05-18 10:45:00,196.907,196.907,196.792,196.808,276400001.0
2005-05-18 10:50:00,196.778,196.893,196.761,196.854,293800000.0
2005-05-18 10:55:00,196.851,196.892,196.794,196.874,266199998.0
2005-05-18 11:00:00,196.892,196.907,196.812,196.9,252699999.0
2005-05-18 11:05:00,196.92,196.968,196.879,196.937,217399999.0
2005-05-18 11:10:00,196.946,196.963,196.904,196.936,251100000.0
2005-05-18 11:15:00,196.931,196.99,196.914,196.99,276000002.0
2005-05-18 11:20:00,196.979,197.065,196.965,197.02,221100000.0
2005-05-18 11:25:00,197.014,197.049,196.973,196.987,269599999.0
2005-05-18 11:30:00,196.984,197.085,196.962,197.085,251600000.0
2005-05-18 11:35:00,197.081,197.084,196.879,196.936,178300001.0
2005-05-18 11:40:00,196.926,197.005,196.924,196.933,282899999.0
2005-05-18 11:45:00,196.951,196.969,196.905,196.939,242000002.0
2005-05-18 11:50:00,196.956,196.973,196.901,196.901,257600000.0
2005-05-18 11:55:00,196.945,196.971,196.859,196.872,182800000.0
2005-05-18 12:00:00,196.884,196.899,196.773,196.806,341000002.0
2005-05-18 12:05:00,196.8,196.818,196.759,196.785,178100001.0
2005-05-18 12:10:00,196.804,196.815,196.753,196.811,315800001.0
2005-05-18 12:15:00,196.81,196.845,196.766,196.845,392600004.0
2005-05-18 12:20:00,196.849,196.905,196.82,196.847,298299999.0
2005-05-18 12:25:00,196.85,196.952,196.842,196.895,226000001.0
2005-05-18 12:30:00,196.872,196.965,196.806,196.835,217000000.0
2005-05-18 12:35:00,196.874,197.154,196.655,197.004,287200000.0
2005-05-18 12:40:00,197.03,197.055,196.835,197.053,232699999.0
2005-05-18 12:45:00,196.99,197.022,196.747,196.747,370999998.0
2005-05-18 12:50:00,196.718,196.76,196.566,196.628,270499998.0
2005-05-18 12:55:00,196.613,196.634,196.475,196.49,298400000.0
2005-05-18 13:00:00,196.455,196.587,196.455,196.58,271900001.0
2005-05-18 13:05:00,196.604,196.611,196.504,196.599,248700002.0
2005-05-18 13:10:00,196.591,196.816,196.586,196.81,270800001.0
2005-05-18 13:15:00,196.797,196.902,196.785,196.885,244599999.0
2005-05-18 13:20:00,196.929,196.929,196.842,196.889,244000000.0
2005-05-18 13:25:00,196.876,196.918,196.775,196.828,245500001.0
2005-05-18 13:30:00,196.839,196.889,196.814,196.84,348400002.0
2005-05-18 13:35:00,196.808,196.822,196.663,196.731,342500001.0
2005-05-18 13:40:00,196.731,196.814,196.714,196.78,319499999.0
2005-05-18 13:45:00,196.788,196.844,196.682,196.7,278799999.0
2005-05-18 13:50:00,196.729,196.732,196.57,196.603,256100001.0
2005-05-18 13:55:00,196.623,196.657,196.576,196.644,301000000.0
2005-05-18 14:00:00,196.636,196.657,196.527,196.569,206400001.0
2005-05-18 14:05:00,196.599,196.687,196.574,196.627,274399998.0
2005-05-18 14:10:00,196.653,196.762,196.603,196.728,270500000.0
2005-05-18 14:15:00,196.718,196.776,196.695,196.733,315700001.0
2005-05-18 14:20:00,196.731,196.762,196.617,196.617,232700001.0
2005-05-18 14:25:00,196.647,196.754,196.617,196.702,292200002.0
2005-05-18 14:30:00,196.732,196.799,196.466,196.624,280999999.0
2005-05-18 14:35:00,196.657,196.659,196.546,196.604,192300001.0
2005-05-18 14:40:00,196.599,196.712,196.58,196.705,224600001.0
2005-05-18 14:45:00,196.707,196.712,196.594,196.669,310899999.0
2005-05-18 14:50:00,196.696,196.771,196.661,196.69,241000001.0
2005-05-18 14:55:00,196.69,196.796,196.661,196.748,276699997.0
2005-05-18 15:00:00,196.751,196.939,196.738,196.939,220299999.0
2005-05-18 15:05:00,196.888,197.007,196.869,196.956,202200000.0
2005-05-18 15:10:00,196.936,196.965,196.889,196.92,320500003.0
2005-05-18 15:15:00,196.884,196.897,196.757,196.781,226900000.0
2005-05-18 15:20:00,196.783,196.795,196.699,196.714,193200000.0
2005-05-18 15:25:00,196.747,196.766,196.609,196.657,250200000.0
2005-05-18 15:30:00,196.677,196.685,196.554,196.575,281600000.0
2005-05-18 15:35:00,196.566,196.711,196.545,196.711,255800001.0
2005-05-18 15:40:00,196.696,196.707,196.611,196.627,355800001.0
2005-05-18 15:45:00,196.588,196.686,196.588,196.635,194900000.0
2005-05-18 15:50:00,196.651,196.719,196.614,196.614,334099999.0
2005-05-18 15:55:00,196.623,196.648,196.557,196.557,284200000.0
2005-05-18 16:00:00,196.604,196.656,196.579,196.609,217400000.0
2005-05-18 16:05:00,196.604,196.663,196.58,196.663,232799997.0
2005-05-18 16:10:00,196.659,196.717,196.647,196.672,195100000.0
2005-05-18 16:15:00,196.694,196.714,196.65,196.653,202300000.0
2005-05-18 16:20:00,196.669,196.679,196.539,196.575,273000001.0
2005-05-18 16:25:00,196.593,196.634,196.57,196.585,248200000.0
2005-05-18 16:30:00,196.584,196.621,196.526,196.608,296100000.0
2005-05-18 16:35:00,196.616,196.666,196.597,196.638,273700000.0
2005-05-18 16:40:00,196.616,196.641,196.523,196.523,221800000.0
2005-05-18 16:45:00,196.516,196.572,196.436,196.503,330899999.0
2005-05-18 16:50:00,196.514,196.575,196.462,196.533,225700000.0
2005-05-18 16:55:00,196.529,196.628,196.505,196.513,246699999.0
2005-05-18 17:00:00,196.531,196.6,196.495,196.551,308500001.0
2005-05-18 17:05:00,196.548,196.65,196.548,196.637,283200000.0
2005-05-18 17:10:00,196.659,196.674,196.52,196.562,181300000.0
2005-05-18 17:15:00,196.549,196.573,196.508,196.523,323100000.0
2005-05-18 17:20:00,196.527,196.558,196.415,196.527,264899999.0
2005-05-18 17:25:00,196.56,196.654,196.54,196.598,244399999.0
2005-05-18 17:30:00,196.583,196.656,196.563,196.589,303799998.0
2005-05-18 17:35:00,196.572,196.692,196.559,196.692,257799999.0
2005-05-18 17:40:00,196.679,196.782,196.643,196.772,248799999.0
2005-05-18 17:45:00,196.79,196.793,196.637,196.691,250800001.0
2005-05-18 17:50:00,196.703,196.779,196.66,196.705,253500000.0
2005-05-18 17:55:00,196.719,196.765,196.684,196.739,282199999.0
2005-05-18 18:00:00,196.75,196.766,196.65,196.71,2291600001.0
2005-05-18 18:05:00,196.746,196.805,196.645,196.663,3258900005.0
2005-05-18 18:10:00,196.663,196.715,196.594,196.671,2234300004.0
2005-05-18 18:15:00,196.686,196.769,196.611,196.721,2274700004.0
2005-05-18 18:20:00,196.743,196.744,196.579,196.624,3207699998.0
2005-05-18 18:25:00,196.615,196.643,196.547,196.602,1773100005.0
2005-05-18 18:30:00,196.593,196.651,196.548,196.613,1980199999.0
2005-05-18 18:35:00,196.588,196.62,196.407,196.566,1199200000.0
2005-05-18 18:40:00,196.565,196.586,196.499,196.553,1226600006.0
2005-05-18 18:45:00,196.535,196.59,196.505,196.549,992200000.0
2005-05-18 18:50:00,196.556,196.632,196.513,196.531,1180299999.0
2005-05-18 18:55:00,196.532,196.639,196.527,196.615,947000001.0
2005-05-18 19:00:00,196.594,196.615,196.511,196.609,804200002.0
2005-05-18 19:05:00,196.627,196.744,196.592,196.665,1408099997.0
2005-05-18 19:10:00,196.618,196.752,196.605,196.693,678000003.0
2005-05-18 19:15:00,196.712,196.746,196.632,196.707,770300002.0
2005-05-18 19:20:00,196.725,196.792,196.67,196.76,1034999999.0
2005-05-18 19:25:00,196.763,196.821,196.645,196.754,1348500002.0
2005-05-18 19:30:00,196.743,196.767,196.662,196.69,1174900001.0
2005-05-18 19:35:00,196.685,196.744,196.655,196.661,1030499999.0
2005-05-18 19:40:00,196.663,196.734,196.639,196.687,1050800002.0
2005-05-18 19:45:00,196.678,196.717,196.618,196.696,789000000.0
2005-05-18 19:50:00,196.684,196.735,196.648,196.705,742700000.0
2005-05-18 19:55:00,196.686,196.787,196.66,196.763,837400002.0
2005-05-18 20:00:00,196.771,196.798,196.71,196.734,539500002.0
2005-05-18 20:05:00,196.731,196.746,196.594,196.643,875099998.0
2005-05-18 20:10:00,196.65,196.695,196.593,196.67,1233800000.0
2005-05-18 20:15:00,196.678,196.722,196.608,196.619,901400001.0
2005-05-18 20:20:00,196.63,196.67,196.57,196.594,1008499998.0
2005-05-18 20:25:00,196.611,196.632,196.518,196.544,1627100002.0
2005-05-18 20:30:00,196.606,196.616,196.416,196.47,2013699996.0
2005-05-18 20:35:00,196.466,196.521,196.396,196.521,739900003.0
2005-05-18 20:40:00,196.505,196.55,196.437,196.502,1423499995.0
2005-05-18 20:45:00,196.495,196.543,196.444,196.48,1214299995.0
2005-05-18 20:50:00,196.46,196.596,196.421,196.574,968599999.0
2005-05-18 20:55:00,196.593,196.606,196.492,196.507,1928300002.0
2005-05-18 21:00:00,196.507,196.656,196.476,196.616,1410099998.0
2005-05-18 21:05:00,196.582,196.627,196.516,196.555,721900002.0
2005-05-18 21:10:00,196.612,196.655,196.581,196.605,684899999.0
2005-05-18 21:15:00,196.597,196.64,196.57,196.637,1079599995.0
2005-05-18 21:20:00,196.612,196.628,196.546,196.614,1174099996.0
2005-05-18 21:25:00,196.631,196.652,196.539,196.636,775700001.0
2005-05-18 21:30:00,196.643,196.692,196.619,196.674,492199999.0
2005-05-18 21:35:00,196.685,196.69,196.621,196.621,368299998.0
2005-05-18 21:40:00,196.639,196.71,196.62,196.64,556300002.0
2005-05-18 21:45:00,196.638,196.659,196.582,196.617,426799998.0
2005-05-18 21:50:00,196.629,196.636,196.542,196.599,348300000.0
2005-05-18 21:55:00,196.618,196.637,196.52,196.607,383199998.0
2005-05-18 22:00:00,196.603,196.678,196.588,196.655,786200001.0
2005-05-18 22:05:00,196.656,196.656,196.569,196.599,261100001.0
2005-05-18 22:10:00,196.609,196.688,196.56,196.683,320700001.0
2005-05-18 22:15:00,196.652,196.7,196.606,196.629,701800003.0
2005-05-18 22:20:00,196.633,196.72,196.619,196.72,392900002.0
2005-05-18 22:25:00,196.701,196.814,196.684,196.795,530199999.0
2005-05-18 22:30:00,196.788,196.814,196.731,196.746,868700002.0
2005-05-18 22:35:00,196.751,196.789,196.695,196.776,342200000.0
2005-05-18 22:40:00,196.792,196.832,196.736,196.785,358200001.0
2005-05-18 22:45:00,196.796,196.835,196.752,196.803,396099999.0
2005-05-18 22:50:00,196.815,196.82,196.76,196.805,453799999.0
2005-05-18 22:55:00,196.799,196.843,196.757,196.826,435200001.0
2005-05-18 23:00:00,196.865,196.921,196.803,196.856,348400001.0
2005-05-18 23:05:00,196.832,196.913,196.777,196.868,243400000.0
2005-05-18 23:10:00,196.812,196.864,196.742,196.81,281900000.0
2005-05-18 23:15:00,196.794,196.88,196.761,196.88,322800002.0
2005-05-18 23:20:00,196.841,196.877,196.809,196.829,277999999.0
2005-05-18 23:25:00,196.782,196.856,196.77,196.817,253400001.0
2005-05-18 23:30:00,196.819,196.936,196.758,196.899,320400000.0
2005-05-18 23:35:00,196.893,196.979,196.83,196.929,196700000.0
2005-05-18 23:40:00,196.904,196.933,196.791,196.847,316999999.0
2005-05-18 23:45:00,196.853,196.867,196.738,196.839,314300000.0
2005-05-18 23:50:00,196.781,196.858,196.761,196.8,313500000.0
2005-05-18 23:55:00,196.78,196.864,196.76,196.832,259800001.0
2005-05-19 00:00:00,196.806,196.957,196.775,196.956,238900000.0
2005-05-19 00:05:00,196.918,196.952,196.889,196.93,217699999.0
2005-05-19 00:10:00,196.931,196.971,196.872,196.898,293900000.0
2005-05-19 00:15:00,196.878,197.005,196.878,196.965,266800000.0
2005-05-19 00:20:00,196.913,196.996,196.896,196.911,280600001.0
2005-05-19 00:25:00,196.972,196.994,196.893,196.988,280300001.0
2005-05-19 00:30:00,196.973,197.033,196.907,196.954,281400000.0
2005-05-19 00:35:00,197.006,197.025,196.953,196.992,242300000.0
2005-05-19 00:40:00,196.951,197.0,196.888,196.92,223200000.0
2005-05-19 00:45:00,196.915,196.952,196.827,196.848,212000001.0
2005-05-19 00:50:00,196.838,196.914,196.809,196.9,296700001.0
2005-05-19 00:55:00,196.869,196.882,196.798,196.832,314799998.0
2005-05-19 01:00:00,196.865,196.865,196.73,196.735,305500001.0
2005-05-19 01:05:00,196.777,196.786,196.684,196.684,281500001.0
2005-05-19 01:10:00,196.705,196.797,196.705,196.754,302000000.0
2005-05-19 01:15:00,196.798,196.905,196.774,196.807,356800002.0
2005-05-19 01:20:00,196.827,196.83,196.752,196.81,304000002.0
2005-05-19 01:25:00,196.783,196.882,196.775,196.832,273899999.0
2005-05-19 01:30:00,196.821,196.831,196.749,196.823,297500001.0
2005-05-19 01:35:00,196.794,196.828,196.723,196.815,236600001.0
2005-05-19 01:40:00,196.802,196.893,196.764,196.866,212099999.0
2005-05-19 01:45:00,196.879,196.95,196.805,196.831,298199999.0
2005-05-19 01:50:00,196.827,196.919,196.786,196.841,317300000.0
2005-05-19 01:55:00,196.852,196.914,196.803,196.87,250000000.0
2005-05-19 02:00:00,196.892,196.914,196.799,196.803,262600000.0
2005-05-19 02:05:00,196.809,196.863,196.762,196.851,191800002.0
2005-05-19 02:10:00,196.843,196.872,196.799,196.833,284100002.0
2005-05-19 02:15:00,196.816,196.852,196.765,196.839,250200001.0
2005-05-19 02:20:00,196.828,196.897,196.797,196.891,296300000.0
2005-05-19 02:25:00,196.901,196.958,196.834,196.958,248700000.0
2005-05-19 02:30:00,196.95,197.024,196.892,197.024,229800000.0
2005-05-19 02:35:00,197.04,197.055,196.955,197.03,353900000.0
2005-05-19 02:40:00,197.057,197.096,196.984,197.096,273400000.0
2005-05-19 02:45:00,197.08,197.14,197.026,197.103,291900000.0
2005-05-19 02:50:00,197.091,197.145,197.028,197.073,221399998.0
2005-05-19 02:55:00,197.021,197.075,196.986,197.028,252099999.0
2005-05-19 03:00:00,196.995,197.1,196.995,197.079,364900001.0
2005-05-19 03:05:00,197.053,197.085,196.939,196.969,288399996.0
2005-05-19 03:10:00,196.952,197.044,196.926,196.964,192600000.0
2005-05-19 03:15:00,196.963,197.054,196.953,197.031,265900001.0
2005-05-19 03:20:00,197.025,197.053,196.958,196.975,332100001.0
2005-05-19 03:25:00,196.958,196.958,196.867,196.945,220300000.0
2005-05-19 03:30:00,196.914,196.932,196.836,196.905,214600001.0
2005-05-19 03:35:00,196.899,196.996,196.891,196.949,300400002.0
2005-05-19 03:40:00,196.915,196.964,196.88,196.892,241400000.0
2005-05-19 03:45:00,196.928,196.929,196.855,196.925,270200001.0
2005-05-19 03:50:00,196.956,196.978,196.862,196.951,247399999.0
2005-05-19 03:55:00,196.962,196.985,196.915,196.924,293200001.0
2005-05-19 04:00:00,196.953,196.977,196.878,196.926,261300001.0
2005-05-19 04:05:00,196.959,196.975,196.87,196.959,351299999.0
2005-05-19 04:10:00,196.982,197.07,196.93,197.047,276100000.0
2005-05-19 04:15:00,197.047,197.119,197.026,197.085,260800000.0
2005-05-19 04:20:00,197.12,197.159,197.061,197.137,214200000.0
2005-05-19 04:25:00,197.113,197.252,197.105,197.228,287499999.0
2005-05-19 04:30:00,197.213,197.23,197.134,197.23,243900000.0
2005-05-19 04:35:00,197.227,197.227,197.143,197.218,251900000.0
2005-05-19 04:40:00,197.171,197.189,197.068,197.118,284400001.0
2005-05-19 04:45:00,197.131,197.146,197.091,197.105,260400001.0
2005-05-19 04:50:00,197.103,197.171,197.082,197.138,292500001.0
2005-05-19 04:55:00,197.133,197.171,197.11,197.114,286000001.0
2005-05-19 05:00:00,197.154,197.203,197.124,197.139,231700001.0
2005-05-19 05:05:00,197.182,197.182,197.013,197.063,265900002.0
2005-05-19 05:10:00,197.063,197.1,197.039,197.081,282800000.0
2005-05-19 05:15:00,197.09,197.117,197.046,197.065,258399999.0
2005-05-19 05:20:00,197.112,197.112,197.042,197.077,222100000.0
2005-05-19 05:25:00,197.064,197.094,197.03,197.03,287200000.0
2005-05-19 05:30:00,197.05,197.056,196.974,197.025,229600000.0
2005-05-19 05:35:00,197.047,197.079,196.984,197.048,218600001.0
2005-05-19 05:40:00,197.046,197.136,197.043,197.136,269800002.0
2005-05-19 05:45:00,197.137,197.148,197.051,197.08,203900001.0
2005-05-19 05:50:00,197.046,197.071,196.983,196.999,303400001.0
2005-05-19 05:55:00,197.042,197.08,196.972,197.0,257100002.0
2005-05-19 06:00:00,196.997,197.03,196.917,196.989,243500001.0
2005-05-19 06:05:00,197.002,197.039,196.95,196.998,334400001.0
2005-05-19 06:10:00,197.002,197.051,196.971,197.041,262500002.0
2005-05-19 06:15:00,196.99,197.045,196.938,197.02,247599999.0
2005-05-19 06:20:00,197.012,197.077,196.981,197.015,271899998.0
2005-05-19 06:25:00,197.021,197.082,196.986,197.032,303800002.0
2005-05-19 06:30:00,197.011,197.06,196.977,197.016,231999998.0
2005-05-19 06:35:00,197.014,197.044,196.938,196.992,227400001.0
2005-05-19 06:40:00,196.975,197.008,196.891,196.947,288499999.0
2005-05-19 06:45:00,196.959,197.0,196.928,196.945,277800000.0
2005-05-19 06:50:00,196.928,197.007,196.912,196.964,352899998.0
2005-05-19 06:55:00,196.997,197.038,196.946,197.025,244599999.0
2005-05-19 07:00:00,197.024,197.092,197.003,197.05,241899998.0
2005-05-19 07:05:00,197.051,197.125,197.035,197.076,238199999.0
2005-05-19 07:10:00,197.056,197.092,197.029,197.073,222000001.0
2005-05-19 07:15:00,197.084,197.109,197.034,197.075,208300000.0
2005-05-19 07:20:00,197.049,197.117,197.034,197.117,309800002.0
2005-05-19 07:25:00,197.097,197.115,197.045,197.082,399000001.0
2005-05-19 07:30:00,197.076,197.08,196.997,197.045,272099997.0
2005-05-19 07:35:00,197.044,197.097,197.008,197.037,233600001.0
2005-05-19 07:40:00,197.04,197.082,197.011,197.016,240499999.0
2005-05-19 07:45:00,197.022,197.068,197.004,197.066,249299999.0
2005-05-19 07:50:00,197.041,197.072,196.978,196.988,326400003.0
2005-05-19 07:55:00,196.989,197.053,196.941,196.97,255700002.0
2005-05-19 08:00:00,196.96,196.984,196.83,196.851,259199999.0
2005-05-19 08:05:00,196.834,196.904,196.808,196.894,258899999.0
2005-05-19 08:10:00,196.892,196.892,196.79,196.854,262200001.0
2005-05-19 08:15:00,196.843,196.931,196.824,196.905,251400001.0
2005-05-19 08:20:00,196.939,196.975,196.898,196.917,283099999.0
2005-05-19 08:25:00,196.937,196.946,196.825,196.923,205600000.0
2005-05-19 08:30:00,196.945,197.019,196.911,196.957,267400001.0
2005-05-19 08:35:00,196.935,196.946,196.863,196.89,220799998.0
2005-05-19 08:40:00,196.894,197.032,196.872,197.012,286600001.0
2005-05-19 08:45:00,197.021,197.044,196.95,197.033,207400001.0
2005-05-19 08:50:00,197.04,197.131,196.99,197.072,305900002.0
2005-05-19 08:55:00,197.075,197.18,197.067,197.135,221400001.0
2005-05-19 09:00:00,197.134,197.16,197.081,197.16,260400001.0
2005-05-19 09:05:00,197.158,197.221,197.13,197.13,260699999.0
2005-05-19 09:10:00,197.115,197.147,197.011,197.047,179100001.0
2005-05-19 09:15:00,197.046,197.152,197.025,197.114,262700000.0
2005-05-19 09:20:00,197.116,197.126,197.018,197.055,283200002.0
2005-05-19 09:25:00,197.063,197.067,196.967,197.031,275500000.0
2005-05-19 09:30:00,197.041,197.069,197.006,197.025,266300001.0
2005-05-19 09:35:00,197.042,197.055,196.941,196.981,290400000.0
2005-05-19 09:40:00,196.984,197.004,196.919,196.98,219300000.0
2005-05-19 09:45:00,196.981,197.024,196.943,196.943,198499999.0
2005-05-19 09:50:00,196.953,197.084,196.931,197.002,285899999.0
2005-05-19 09:55:00,196.996,197.091,196.994,197.053,298099999.0
2005-05-19 10:00:00,197.039,197.064,197.011,197.063,171900000.0
2005-05-19 10:05:00,197.038,197.084,196.988,197.02,208100000.0
2005-05-19 10:10:00,197.003,197.057,196.96,196.98,241600000.0
2005-05-19 10:15:00,196.981,197.022,196.94,196.969,309999997.0
2005-05-19 10:20:00,196.963,197.0,196.903,197.0,259300001.0
2005-05-19 10:25:00,197.02,197.08,196.985,197.02,288300002.0
2005-05-19 10:30:00,197.151,197.371,197.121,197.169,251700001.0
2005-05-19 10:35:00,197.187,197.244,197.133,197.232,216999999.0
2005-05-19 10:40:00,197.249,197.33,197.213,197.255,254400001.0
2005-05-19 10:45:00,197.28,197.289,197.133,197.16,309800001.0
2005-05-19 10:50:00,197.162,197.176,197.067,197.163,238300000.0
2005-05-19 10:55:00,197.171,197.182,197.117,197.165,255000000.0
2005-05-19 11:00:00,197.14,197.186,197.092,197.125,188400000.0
2005-05-19 11:05:00,197.101,197.154,197.066,197.133,276899999.0
2005-05-19 11:10:00,197.157,197.157,197.05,197.053,271500001.0
2005-05-19 11:15:00,197.04,197.085,197.011,197.083,228800002.0
2005-05-19 11:20:00,197.061,197.063,196.956,197.03,225700002.0
2005-05-19 11:25:00,197.037,197.187,197.025,197.086,261899999.0
2005-05-19 11:30:00,197.08,197.255,197.054,197.133,251500000.0
2005-05-19 11:35:00,197.133,197.185,197.111,197.185,329700000.0
2005-05-19 11:40:00,197.176,197.252,197.143,197.239,264499999.0
2005-05-19 11:45:00,197.208,197.297,197.199,197.276,277199999.0
2005-05-19 11:50:00,197.278,197.28,197.202,197.265,237300000.0
2005-05-19 11:55:00,197.257,197.311,197.239,197.277,230600001.0
2005-05-19 12:00:00,197.286,197.32,197.234,197.277,241100000.0
2005-05-19 12:05:00,197.23,197.303,197.2,197.27,241299998.0
2005-05-19 12:10:00,197.272,197.299,197.198,197.266,302600002.0
2005-05-19 12:15:00,197.223,197.26,197.17,197.231,337800000.0
2005-05-19 12:20:00,197.239,197.249,197.113,197.194,232900001.0
2005-05-19 12:25:00,197.207,197.245,197.153,197.17,249400002.0
2005-05-19 12:30:00,197.167,197.212,197.14,197.175,221699999.0
2005-05-19 12:35:00,197.178,197.272,197.141,197.252,289100000.0
2005-05-19 12:40:00,197.24,197.259,197.164,197.236,207399999.0
2005-05-19 12:45:00,197.246,197.304,197.202,197.267,328500000.0
2005-05-19 12:50:00,197.311,197.355,197.272,197.319,248099999.0
2005-05-19 12:55:00,197.31,197.416,197.271,197.396,239900000.0
2005-05-19 13:00:00,197.405,197.43,197.366,197.404,237100002.0
2005-05-19 13:05:00,197.431,197.431,197.365,197.382,247200002.0
2005-05-19 13:10:00,197.379,197.398,197.326,197.385,235099999.0
2005-05-19 13:15:00,197.356,197.386,197.299,197.381,206500000.0
2005-05-19 13:20:00,197.395,197.407,197.296,197.348,287700001.0
2005-05-19 13:25:00,197.284,197.407,197.251,197.383,282999999.0
2005-05-19 13:30:00,197.371,197.414,197.344,197.384,284300001.0
2005-05-19 13:35:00,197.392,197.402,197.324,197.337,278900000.0
2005-05-19 13:40:00,197.333,197.413,197.305,197.34,297100000.0
2005-05-19 13:45:00,197.331,197.379,197.293,197.351,224700000.0
2005-05-19 13:50:00,197.35,197.35,197.206,197.277,234800001.0
2005-05-19 13:55:00,197.27,197.308,197.208,197.208,284999999.0
2005-05-19 14:00:00,197.24,197.32,197.216,197.288,306200000.0
2005-05-19 14:05:00,197.289,197.342,197.25,197.292,255600000.0
2005-05-19 14:10:00,197.31,197.332,197.258,197.328,224500000.0
2005-05-19 14:15:00,197.3,197.318,197.233,197.305,303700002.0
2005-05-19 14:20:00,197.325,197.38,197.251,197.347,288800000.0
2005-05-19 14:25:00,197.333,197.597,197.323,197.592,290399999.0
2005-05-19 14:30:00,197.547,197.586,197.496,197.515,267299999.0
2005-05-19 14:35:00,197.517,197.518,197.301,197.302,262900000.0
2005-05-19 14:40:00,197.298,197.361,197.283,197.303,254200001.0
2005-05-19 14:45:00,197.277,197.288,197.183,197.264,289800001.0
2005-05-19 14:50:00,197.283,197.283,197.216,197.252,293699999.0
2005-05-19 14:55:00,197.257,197.257,197.138,197.181,289800000.0
2005-05-19 15:00:00,197.188,197.26,197.167,197.26,200899999.0
2005-05-19 15:05:00,197.254,197.284,197.225,197.269,204499998.0
2005-05-19 15:10:00,197.269,197.295,197.179,197.193,318400001.0
2005-05-19 15:15:00,197.177,197.203,197.106,197.176,314100002.0
2005-05-19 15:20:00,197.127,197.196,197.127,197.17,211199998.0
2005-05-19 15:25:00,197.153,197.231,197.133,197.21,266600000.0
2005-05-19 15:30:00,197.183,197.225,197.155,197.191,313800000.0
2005-05-19 15:35:00,197.195,197.217,197.147,197.173,251799999.0
2005-05-19 15:40:00,197.161,197.226,197.156,197.187,312500001.0
2005-05-19 15:45:00,197.19,197.238,197.144,197.226,338000002.0
2005-05-19 15:50:00,197.233,197.264,197.169,197.205,261100002.0
2005-05-19 15:55:00,197.202,197.284,197.181,197.261,229500000.0
2005-05-19 16:00:00,197.265,197.295,197.186,197.19,208300000.0
2005-05-19 16:05:00,197.228,197.325,197.202,197.318,213000001.0
2005-05-19 16:10:00,197.297,197.305,197.255,197.269,259500001.0
2005-05-19 16:15:00,197.279,197.334,197.234,197.278,207800001.0
2005-05-19 16:20:00,197.317,197.347,197.264,197.329,355199998.0
2005-05-19 16:25:00,197.34,197.344,197.264,197.297,240000001.0
2005-05-19 16:30:00,197.291,197.328,197.249,197.266,259000002.0
2005-05-19 16:35:00,197.244,197.283,197.183,197.218,252899999.0
2005-05-19 16:40:00,197.196,197.38,197.19,197.38,313700002.0
2005-05-19 16:45:00,197.398,197.482,197.383,197.412,349400003.0
2005-05-19 16:50:00,197.381,197.428,197.34,197.34,266800002.0
2005-05-19 16:55:00,197.345,197.476,197.318,197.472,313200000.0
2005-05-19 17:00:00,197.494,197.552,197.407,197.407,330099998.0
2005-05-19 17:05:00,197.477,197.491,197.354,197.369,271900001.0
2005-05-19 17:10:00,197.373,197.442,197.286,197.325,256600000.0
2005-05-19 17:15:00,197.349,197.369,197.292,197.323,270399998.0
2005-05-19 17:20:00,197.335,197.38,197.312,197.358,285700002.0
2005-05-19 17:25:00,197.332,197.365,197.314,197.332,224100000.0
2005-05-19 17:30:00,197.331,197.435,197.299,197.431,236100000.0
2005-05-19 17:35:00,197.404,197.417,197.341,197.372,285100001.0
2005-05-19 17:40:00,197.375,197.383,197.302,197.348,299100002.0
2005-05-19 17:45:00,197.359,197.359,197.248,197.298,257900001.0
2005-05-19 17:50:00,197.28,197.394,197.252,197.315,308300000.0
2005-05-19 17:55:00,197.314,197.365,197.248,197.268,304499999.0
2005-05-19 18:00:00,197.31,197.499,197.257,197.454,2559100003.0
2005-05-19 18:05:00,197.498,197.549,197.299,197.352,3400499994.0
2005-05-19 18:10:00,197.356,197.463,197.336,197.42,2118199998.0
2005-05-19 18:15:00,197.417,197.438,197.305,197.4,2445000003.0
2005-05-19 18:20:00,197.384,197.482,197.36,197.397,3095599998.0
2005-05-19 18:25:00,197.402,197.514,197.378,197.441,1992599999.0
2005-05-19 18:30:00,197.431,197.497,197.363,197.42,1912399998.0
2005-05-19 18:35:00,197.386,197.487,197.361,197.406,1197999998.0
2005-05-19 18:40:00,197.41,197.519,197.403,197.469,1355200001.0
2005-05-19 18:45:00,197.462,197.549,197.429,197.52,679699999.0
2005-05-19 18:50:00,197.526,197.563,197.345,197.435,994100001.0
2005-05-19 18:55:00,197.465,197.487,197.431,197.455,1161399999.0
2005-05-19 19:00:00,197.433,197.451,197.345,197.36,938400002.0
2005-05-19 19:05:00,197.356,197.402,197.34,197.388,1394900006.0
2005-05-19 19:10:00,197.374,197.405,197.309,197.345,569600002.0
2005-05-19 19:15:00,197.345,197.345,197.234,197.296,885400006.0
2005-05-19 19:20:00,197.295,197.387,197.273,197.355,942300001.0
2005-05-19 19:25:00,197.325,197.365,197.273,197.289,1137400002.0
2005-05-19 19:30:00,197.333,197.356,197.279,197.344,1128399996.0
2005-05-19 19:35:00,197.332,197.358,197.225,197.247,1035399999.0
2005-05-19 19:40:00,197.298,197.343,197.211,197.307,985000000.0
2005-05-19 19:45:00,197.309,197.383,197.28,197.343,686100002.0
2005-05-19 19:50:00,197.361,197.361,197.241,197.257,735999998.0
2005-05-19 19:55:00,197.248,197.303,197.207,197.275,810000002.0
2005-05-19 20:00:00,197.281,197.291,197.187,197.25,660099996.0
2005-05-19 20:05:00,197.229,197.254,197.163,197.231,800200004.0
2005-05-19 20:10:00,197.226,197.259,197.168,197.218,1229100000.0
2005-05-19 20:15:00,197.224,197.331,197.224,197.305,830799996.0
2005-05-19 20:20:00,197.35,197.385,197.278,197.316,974999999.0
2005-05-19 20:25:00,197.336,197.412,197.308,197.361,1514999997.0
2005-05-19 20:30:00,197.394,197.397,197.25,197.304,1728799999.0
2005-05-19 20:35:00,197.324,197.367,197.211,197.34,788499999.0
2005-05-19 20:40:00,197.346,197.415,197.313,197.405,1392100003.0
2005-05-19 20:45:00,197.411,197.411,197.294,197.327,1044500001.0
2005-05-19 20:50:00,197.34,197.388,197.291,197.388,988600000.0
2005-05-19 20:55:00,197.387,197.397,197.29,197.392,1658799997.0
2005-05-19 21:00:00,197.391,197.476,197.355,197.421,1375900004.0
2005-05-19 21:05:00,197.433,197.47,197.351,197.372,772800005.0
2005-05-19 21:10:00,197.366,197.443,197.309,197.413,779699999.0
2005-05-19 21:15:00,197.43,197.469,197.371,197.445,952199999.0
2005-05-19 21:20:00,197.435,197.48,197.39,197.465,1044000000.0
2005-05-19 21:25:00,197.434,197.452,197.35,197.435,793700000.0
2005-05-19 21:30:00,197.424,197.452,197.375,197.405,592700003.0
2005-05-19 21:35:00,197.39,197.4,197.332,197.385,316600000.0
2005-05-19 21:40:00,197.386,197.392,197.171,197.267,497099998.0
2005-05-19 21:45:00,197.253,197.298,197.186,197.251,468500001.0
2005-05-19 21:50:00,197.275,197.324,197.24,197.296,307499999.0
2005-05-19 21:55:00,197.297,197.365,197.235,197.331,377000000.0
2005-05-19 22:00:00,197.31,197.402,197.292,197.331,862499995.0
2005-05-19 22:05:00,197.344,197.375,197.312,197.336,246900000.0
2005-05-19 22:10:00,197.355,197.393,197.313,197.39,350800003.0
2005-05-19 22:15:00,197.385,197.435,197.35,197.418,494500001.0
2005-05-19 22:20:00,197.419,197.47,197.376,197.47,298599999.0
2005-05-19 22:25:00,197.459,197.49,197.417,197.455,578500000.0
2005-05-19 22:30:00,197.442,197.549,197.439,197.501,683000003.0
2005-05-19 22:35:00,197.566,197.566,197.476,197.507,335699999.0
2005-05-19 22:40:00,197.509,197.53,197.406,197.446,369399999.0
2005-05-19 22:45:00,197.453,197.482,197.385,197.45,297800002.0
2005-05-19 22:50:00,197.45,197.525,197.434,197.512,342300001.0
2005-05-19 22:55:00,197.53,197.665,197.489,197.665,333299999.0
2005-05-19 23:00:00,197.682,197.698,197.579,197.617,316700001.0
2005-05-19 23:05:00,197.652,197.677,197.58,197.6,255199999.0
2005-05-19 23:10:00,197.605,197.683,197.529,197.623,398800002.0
2005-05-19 23:15:00,197.619,197.799,197.619,197.783,238999998.0
2005-05-19 23:20:00,197.775,197.79,197.648,197.663,286899999.0
2005-05-19 23:25:00,197.654,197.722,197.626,197.668,265000000.0
2005-05-19 23:30:00,197.687,197.72,197.625,197.628,247200000.0
2005-05-19 23:35:00,197.591,197.681,197.558,197.65,231100001.0
2005-05-19 23:40:00,197.67,197.684,197.514,197.558,227099999.0
2005-05-19 23:45:00,197.537,197.553,197.447,197.521,283000001.0
2005-05-19 23:50:00,197.513,197.551,197.475,197.501,238199999.0
2005-05-19 23:55:00,197.504,197.517,197.46,197.48,245500001.0
2005-05-20 00:00:00,197.468,197.49,197.378,197.412,270199998.0
2005-05-20 00:05:00,197.388,197.439,197.372,197.419,246500001.0
2005-05-20 00:10:00,197.413,197.44,197.354,197.374,284200000.0
2005-05-20 00:15:00,197.38,197.393,197.302,197.341,280900002.0
2005-05-20 00:20:00,197.326,197.404,197.299,197.335,249199999.0
2005-05-20 00:25:00,197.343,197.386,197.311,197.335,301700002.0
2005-05-20 00:30:00,197.322,197.345,197.285,197.314,233899999.0
2005-05-20 00:35:00,197.342,197.432,197.29,197.411,270100000.0
2005-05-20 00:40:00,197.388,197.419,197.337,197.361,215100000.0
2005-05-20 00:45:00,197.349,197.393,197.281,197.325,246100000.0
2005-05-20 00:50:00,197.329,197.392,197.27,197.38,271200001.0
2005-05-20 00:55:00,197.364,197.449,197.35,197.414,203200000.0
2005-05-20 01:00:00,197.412,197.476,197.385,197.436,305599999.0
2005-05-20 01:05:00,197.423,197.484,197.402,197.402,270700000.0
2005-05-20 01:10:00,197.425,197.517,197.401,197.463,311799999.0
2005-05-20 01:15:00,197.484,197.553,197.472,197.542,222900000.0
2005-05-20 01:20:00,197.532,197.562,197.449,197.523,270700001.0
2005-05-20 01:25:00,197.51,197.524,197.412,197.519,323100000.0
2005-05-20 01:30:00,197.519,197.539,197.477,197.508,292400000.0
2005-05-20 01:35:00,197.51,197.531,197.454,197.473,187700000.0
2005-05-20 01:40:00,197.462,197.558,197.442,197.533,257799999.0
2005-05-20 01:45:00,197.523,197.574,197.486,197.544,191900000.0
2005-05-20 01:50:00,197.559,197.58,197.511,197.524,228100001.0
2005-05-20 01:55:00,197.544,197.562,197.487,197.513,248799999.0
2005-05-20 02:00:00,197.524,197.634,197.506,197.603,308900000.0
2005-05-20 02:05:00,197.588,197.655,197.58,197.586,198699999.0
2005-05-20 02:10:00,197.577,197.661,197.577,197.626,296700001.0
2005-05-20 02:15:00,197.647,197.664,197.61,197.626,332100002.0
2005-05-20 02:20:00,197.64,197.666,197.558,197.576,220400000.0
2005-05-20 02:25:00,197.603,197.635,197.542,197.625,287000000.0
2005-05-20 02:30:00,197.638,197.667,197.553,197.588,319900000.0
2005-05-20 02:35:00,197.587,197.672,197.566,197.643,277400002.0
2005-05-20 02:40:00,197.62,197.746,197.62,197.746,269900002.0
2005-05-20 02:45:00,197.727,197.802,197.693,197.748,288900000.0
2005-05-20 02:50:00,197.718,197.807,197.591,197.624,257700000.0
2005-05-20 02:55:00,197.614,197.632,197.447,197.48,225499999.0
2005-05-20 03:00:00,197.463,197.52,197.418,197.484,195900000.0
2005-05-20 03:05:00,197.473,197.504,197.438,197.454,189399998.0
2005-05-20 03:10:00,197.454,197.485,197.42,197.448,249199999.0
2005-05-20 03:15:00,197.463,197.479,197.406,197.416,262299999.0
2005-05-20 03:20:00,197.402,197.432,197.323,197.371,323200000.0
2005-05-20 03:25:00,197.346,197.417,197.322,197.392,213200002.0
2005-05-20 03:30:00,197.354,197.419,197.326,197.327,274600000.0
2005-05-20 03:35:00,197.389,197.413,197.318,197.365,250800001.0
2005-05-20 03:40:00,197.353,197.393,197.315,197.367,288000001.0
2005-05-20 03:45:00,197.384,197.402,197.35,197.388,292300003.0
2005-05-20 03:50:00,197.417,197.437,197.362,197.378,195200000.0
2005-05-20 03:55:00,197.405,197.405,197.321,197.332,296800001.0
2005-05-20 04:00:00,197.35,197.415,197.331,197.369,223100000.0
2005-05-20 04:05:00,197.369,197.413,197.309,197.413,231400000.0
2005-05-20 04:10:00,197.393,197.432,197.341,197.42,284399999.0
2005-05-20 04:15:00,197.377,197.401,197.358,197.399,267400001.0
2005-05-20 04:20:00,197.397,197.398,197.329,197.395,245000001.0
2005-05-20 04:25:00,197.365,197.452,197.348,197.433,218100001.0
2005-05-20 04:30:00,197.421,197.447,197.343,197.374,239099999.0
2005-05-20 04:35:00,197.407,197.472,197.372,197.452,302800000.0
2005-05-20 04:40:00,197.419,197.478,197.402,197.451,258699998.0
2005-05-20 04:45:00,197.427,197.467,197.355,197.408,231400002.0
2005-05-20 04:50:00,197.421,197.443,197.376,197.382,308499999.0
2005-05-20 04:55:00,197.425,197.446,197.372,197.408,330299999.0
2005-05-20 05:00:00,197.418,197.436,197.358,197.404,213700001.0
2005-05-20 05:05:00,197.416,197.442,197.393,197.44,240000002.0
2005-05-20 05:10:00,197.413,197.428,197.357,197.388,368800000.0
2005-05-20 05:15:00,197.371,197.444,197.367,197.419,266499999.0
2005-05-20 05:20:00,197.437,197.476,197.405,197.428,330200001.0
2005-05-20 05:25:00,197.439,197.453,197.393,197.418,259800002.0
2005-05-20 05:30:00,197.42,197.476,197.387,197.428,237200001.0
2005-05-20 05:35:00,197.455,197.478,197.408,197.408,287500001.0
2005-05-20 05:40:00,197.435,197.485,197.349,197.47,279899999.0
2005-05-20 05:45:00,197.472,197.509,197.403,197.483,258500000.0
2005-05-20 05:50:00,197.488,197.509,197.388,197.49,256500001.0
2005-05-20 05:55:00,197.467,197.503,197.438,197.463,254999997.0
2005-05-20 06:00:00,197.46,197.476,197.389,197.45,297700000.0
2005-05-20 06:05:00,197.412,197.467,197.401,197.439,291999998.0
2005-05-20 06:10:00,197.459,197.488,197.418,197.444,250700000.0
2005-05-20 06:15:00,197.454,197.477,197.422,197.455,272699999.0
2005-05-20 06:20:00,197.479,197.479,197.378,197.422,275000001.0
2005-05-20 06:25:00,197.437,197.485,197.419,197.457,326599999.0
2005-05-20 06:30:00,197.435,197.51,197.407,197.478,234199998.0
2005-05-20 06:35:00,197.486,197.514,197.441,197.449,250100000.0
2005-05-20 06:40:00,197.425,197.485,197.414,197.468,305799997.0
2005-05-20 06:45:00,197.469,197.5,197.43,197.459,260700000.0
2005-05-20 06:50:00,197.451,197.479,197.421,197.462,298400000.0
2005-05-20 06:55:00,197.428,197.502,197.391,197.488,252700000.0
2005-05-20 07:00:00,197.449,197.488,197.412,197.412,243899999.0
2005-05-20 07:05:00,197.444,197.467,197.379,197.419,237400000.0
2005-05-20 07:10:00,197.46,197.47,197.394,197.414,216400000.0
2005-05-20 07:15:00,197.395,197.429,197.356,197.416,255200000.0
2005-05-20 07:20:00,197.432,197.47,197.366,197.394,288800001.0
2005-05-20 07:25:00,197.362,197.41,197.312,197.41,262800000.0
2005-05-20 07:30:00,197.4,197.441,197.374,197.421,292300001.0
2005-05-20 07:35:00,197.423,197.494,197.354,197.487,250399999.0
2005-05-20 07:40:00,197.494,197.494,197.425,197.479,226100000.0
2005-05-20 07:45:00,197.501,197.501,197.43,197.49,248799999.0
2005-05-20 07:50:00,197.441,197.495,197.419,197.48,263699999.0
2005-05-20 07:55:00,197.485,197.518,197.458,197.478,275600002.0
2005-05-20 08:00:00,197.453,197.469,197.343,197.364,300500002.0
2005-05-20 08:05:00,197.375,197.407,197.349,197.369,235799999.0
2005-05-20 08:10:00,197.371,197.421,197.328,197.343,282900001.0
2005-05-20 08:15:00,197.341,197.445,197.314,197.437,279500001.0
2005-05-20 08:20:00,197.426,197.495,197.41,197.464,300099998.0
2005-05-20 08:25:00,197.486,197.521,197.461,197.499,238500000.0
2005-05-20 08:30:00,197.474,197.524,197.441,197.466,447400000.0
2005-05-20 08:35:00,197.452,197.501,197.402,197.483,226500001.0
2005-05-20 08:40:00,197.489,197.52,197.433,197.453,272400001.0
2005-05-20 08:45:00,197.444,197.532,197.427,197.474,245900000.0
2005-05-20 08:50:00,197.463,197.489,197.352,197.37,242200000.0
2005-05-20 08:55:00,197.404,197.477,197.359,197.442,230200000.0
2005-05-20 09:00:00,197.46,197.516,197.416,197.472,289700000.0
2005-05-20 09:05:00,197.459,197.467,197.347,197.347,220600000.0
2005-05-20 09:10:00,197.366,197.45,197.332,197.332,285799999.0
2005-05-20 09:15:00,197.312,197.391,197.312,197.351,214600000.0
2005-05-20 09:20:00,197.361,197.402,197.344,197.393,238399999.0
2005-05-20 09:25:00,197.391,197.419,197.33,197.38,256800001.0
2005-05-20 09:30:00,197.368,197.393,197.299,197.337,263000002.0
2005-05-20 09:35:00,197.33,197.358,197.298,197.319,335200000.0
2005-05-20 09:40:00,197.309,197.357,197.278,197.301,320300001.0
2005-05-20 09:45:00,197.301,197.364,197.283,197.33,219599999.0
2005-05-20 09:50:00,197.356,197.482,197.336,197.438,341500000.0
2005-05-20 09:55:00,197.474,197.591,197.445,197.569,223999999.0
2005-05-20 10:00:00,197.589,197.601,197.522,197.552,237500000.0
2005-05-20 10:05:00,197.572,197.583,197.469,197.536,216599999.0
2005-05-20 10:10:00,197.543,197.608,197.409,197.431,200200001.0
2005-05-20 10:15:00,197.45,197.472,197.346,197.467,250900000.0
2005-05-20 10:20:00,197.471,197.481,197.383,197.392,292700000.0
2005-05-20 10:25:00,197.384,197.464,197.376,197.416,269900000.0
2005-05-20 10:30:00,197.447,197.455,197.38,197.435,317800001.0
2005-05-20 10:35:00,197.43,197.484,197.414,197.429,375299998.0
2005-05-20 10:40:00,197.408,197.447,197.373,197.4,266799999.0
2005-05-20 10:45:00,197.407,197.439,197.347,197.4,252100000.0
2005-05-20 10:50:00,197.406,197.428,197.352,197.392,293800001.0
2005-05-20 10:55:00,197.422,197.584,197.393,197.558,242500000.0
2005-05-20 11:00:00,197.575,197.657,197.457,197.48,237999999.0
2005-05-20 11:05:00,197.467,197.483,197.323,197.323,232600000.0
2005-05-20 11:10:00,197.328,197.443,197.312,197.43,298600000.0
2005-05-20 11:15:00,197.405,197.513,197.381,197.502,317000001.0
2005-05-20 11:20:00,197.493,197.556,197.468,197.538,141300000.0
2005-05-20 11:25:00,197.553,197.574,197.522,197.537,240600000.0
2005-05-20 11:30:00,197.548,197.593,197.507,197.593,257300001.0
2005-05-20 11:35:00,197.577,197.632,197.577,197.616,293500002.0
2005-05-20 11:40:00,197.593,197.628,197.578,197.615,338899999.0
2005-05-20 11:45:00,197.608,197.653,197.568,197.611,254799999.0
2005-05-20 11:50:00,197.614,197.625,197.531,197.585,261400000.0
2005-05-20 11:55:00,197.609,197.616,197.526,197.531,274199999.0
2005-05-20 12:00:00,197.615,197.615,197.54,197.579,218200000.0
2005-05-20 12:05:00,197.584,197.63,197.572,197.601,197300000.0
2005-05-20 12:10:00,197.606,197.696,197.568,197.685,259099999.0
2005-05-20 12:15:00,197.714,197.727,197.632,197.66,316099999.0
2005-05-20 12:20:00,197.631,197.651,197.589,197.632,244700001.0
2005-05-20 12:25:00,197.621,197.676,197.595,197.657,249400000.0
2005-05-20 12:30:00,197.644,197.668,197.601,197.638,270899999.0
2005-05-20 12:35:00,197.627,197.659,197.565,197.646,379099998.0
2005-05-20 12:40:00,197.67,197.675,197.613,197.66,298299999.0
2005-05-20 12:45:00,197.672,197.756,197.647,197.718,288099998.0
2005-05-20 12:50:00,197.725,197.781,197.698,197.734,302599999.0
2005-05-20 12:55:00,197.728,197.765,197.691,197.734,276299999.0
2005-05-20 13:00:00,197.728,197.751,197.665,197.707,355099996.0
2005-05-20 13:05:00,197.712,197.728,197.618,197.628,322800001.0
2005-05-20 13:10:00,197.662,197.662,197.551,197.648,241600000.0
2005-05-20 13:15:00,197.618,197.737,197.613,197.713,234799999.0
2005-05-20 13:20:00,197.74,197.744,197.675,197.694,235900000.0
2005-05-20 13:25:00,197.695,197.767,197.651,197.682,275200002.0
2005-05-20 13:30:00,197.684,197.74,197.635,197.663,269599999.0
2005-05-20 13:35:00,197.661,197.686,197.566,197.566,251399997.0
2005-05-20 13:40:00,197.558,197.684,197.549,197.684,295900000.0
2005-05-20 13:45:00,197.673,197.798,197.664,197.74,280500001.0
2005-05-20 13:50:00,197.76,197.768,197.67,197.698,206699999.0
2005-05-20 13:55:00,197.719,197.728,197.655,197.69,264599998.0
2005-05-20 14:00:00,197.683,197.709,197.587,197.665,220499998.0
2005-05-20 14:05:00,197.702,197.715,197.649,197.687,261600001.0
2005-05-20 14:10:00,197.703,197.826,197.696,197.826,248099999.0
2005-05-20 14:15:00,197.843,197.928,197.807,197.887,213999999.0
2005-05-20 14:20:00,197.891,197.955,197.83,197.848,255399999.0
2005-05-20 14:25:00,197.834,197.885,197.795,197.847,271100001.0
2005-05-20 14:30:00,197.843,197.919,197.828,197.87,274200000.0
2005-05-20 14:35:00,197.863,197.889,197.713,197.725,291800001.0
2005-05-20 14:40:00,197.726,197.796,197.705,197.756,284500000.0
2005-05-20 14:45:00,197.746,197.817,197.707,197.8,225999999.0
2005-05-20 14:50:00,197.789,197.792,197.633,197.634,203399999.0
2005-05-20 14:55:00,197.615,197.72,197.593,197.712,372600002.0
2005-05-20 15:00:00,197.716,197.739,197.531,197.55,313300003.0
2005-05-20 15:05:00,197.527,197.557,197.467,197.48,264099999.0
2005-05-20 15:10:00,197.495,197.716,197.456,197.644,245500001.0
2005-05-20 15:15:00,197.632,197.641,197.548,197.626,209200001.0
2005-05-20 15:20:00,197.623,197.65,197.549,197.647,214799999.0
2005-05-20 15:25:00,197.636,197.66,197.515,197.525,255399999.0
2005-05-20 15:30:00,197.525,197.525,197.441,197.521,259800001.0
2005-05-20 15:35:00,197.513,197.526,197.427,197.469,283600000.0
2005-05-20 15:40:00,197.456,197.502,197.409,197.454,379200001.0
2005-05-20 15:45:00,197.459,197.482,197.375,197.462,313100001.0
2005-05-20 15:50:00,197.475,197.475,197.413,197.428,245900000.0
2005-05-20 15:55:00,197.422,197.465,197.334,197.384,155500000.0
2005-05-20 16:00:00,197.395,197.494,197.382,197.461,223899999.0
2005-05-20 16:05:00,197.445,197.468,197.381,197.398,244199999.0
2005-05-20 16:10:00,197.394,197.468,197.376,197.401,220500000.0
2005-05-20 16:15:00,197.43,197.434,197.348,197.434,301300000.0
2005-05-20 16:20:00,197.411,197.441,197.372,197.388,239100002.0
2005-05-20 16:25:00,197.404,197.411,197.336,197.368,254600000.0
2005-05-20 16:30:00,197.328,197.455,197.328,197.434,266599999.0
2005-05-20 16:35:00,197.426,197.449,197.373,197.408,250200001.0
2005-05-20 16:40:00,197.399,197.427,197.296,197.302,195300001.0
2005-05-20 16:45:00,197.319,197.394,197.313,197.39,288400001.0
2005-05-20 16:50:00,197.392,197.434,197.365,197.379,291200002.0
2005-05-20 16:55:00,197.38,197.406,197.286,197.292,321799999.0
2005-05-20 17:00:00,197.282,197.362,197.265,197.301,317600003.0
2005-05-20 17:05:00,197.301,197.308,197.211,197.269,292400000.0
2005-05-20 17:10:00,197.24,197.314,197.213,197.298,190900000.0
2005-05-20 17:15:00,197.3,197.343,197.253,197.311,278199999.0
2005-05-20 17:20:00,197.292,197.382,197.273,197.329,283500000.0
2005-05-20 17:25:00,197.301,197.457,197.269,197.4,215000000.0
2005-05-20 17:30:00,197.397,197.497,197.38,197.484,199600000.0
2005-05-20 17:35:00,197.463,197.501,197.413,197.443,266300000.0
2005-05-20 17:40:00,197.425,197.432,197.343,197.343,221800001.0
2005-05-20 17:45:00,197.357,197.392,197.29,197.389,210700000.0
2005-05-20 17:50:00,197.379,197.393,197.298,197.337,262100002.0
2005-05-20 17:55:00,197.359,197.381,197.269,197.309,276800001.0
2005-05-20 18:00:00,197.3,197.404,197.248,197.366,2473300002.0
2005-05-20 18:05:00,197.379,197.403,197.272,197.287,3200900000.0
2005-05-20 18:10:00,197.279,197.369,197.23,197.26,2188399997.0
2005-05-20 18:15:00,197.31,197.334,197.202,197.295,2813500002.0
2005-05-20 18:20:00,197.301,197.426,197.226,197.382,3150700003.0
2005-05-20 18:25:00,197.383,197.385,197.24,197.343,2114300005.0
2005-05-20 18:30:00,197.339,197.54,197.289,197.504,2124499999.0
2005-05-20 18:35:00,197.495,197.564,197.423,197.509,1354900004.0
2005-05-20 18:40:00,197.492,197.576,197.451,197.511,1416300005.0
2005-05-20 18:45:00,197.516,197.576,197.469,197.521,945399997.0
2005-05-20 18:50:00,197.552,197.591,197.464,197.533,1127300000.0
2005-05-20 18:55:00,197.553,197.602,197.472,197.49,1070700004.0
2005-05-20 19:00:00,197.514,197.529,197.414,197.496,806200002.0
2005-05-20 19:05:00,197.513,197.538,197.429,197.477,1357699997.0
2005-05-20 19:10:00,197.49,197.54,197.35,197.388,629500002.0
2005-05-20 19:15:00,197.385,197.468,197.281,197.37,805800002.0
2005-05-20 19:20:00,197.357,197.454,197.35,197.424,1025299999.0
2005-05-20 19:25:00,197.419,197.466,197.332,197.347,1328900002.0
2005-05-20 19:30:00,197.384,197.402,197.265,197.324,1167700000.0
2005-05-20 19:35:00,197.32,197.363,197.242,197.289,1143100003.0
2005-05-20 19:40:00,197.303,197.381,197.255,197.365,1233800001.0
2005-05-20 19:45:00,197.378,197.414,197.29,197.385,711000000.0
2005-05-20 19:50:00,197.374,197.42,197.3,197.364,892200001.0
2005-05-20 19:55:00,197.379,197.443,197.315,197.335,847099999.0
2005-05-20 20:00:00,197.328,197.423,197.328,197.398,562799998.0
2005-05-20 20:05:00,197.406,197.449,197.33,197.412,714299998.0
2005-05-20 20:10:00,197.392,197.45,197.352,197.414,1434499994.0
2005-05-20 20:15:00,197.41,197.553,197.307,197.358,875700004.0
2005-05-20 20:20:00,197.383,197.427,197.298,197.407,1094400005.0
2005-05-20 20:25:00,197.397,197.462,197.362,197.437,1734999995.0
2005-05-20 20:30:00,197.438,197.495,197.401,197.472,2027200001.0
2005-05-20 20:35:00,197.474,197.51,197.427,197.466,902800002.0
2005-05-20 20:40:00,197.478,197.509,197.449,197.47,1397900003.0
2005-05-20 20:45:00,197.477,197.511,197.433,197.5,1230300001.0
2005-05-20 20:50:00,197.502,197.543,197.478,197.511,951799999.0
2005-05-20 20:55:00,197.505,197.534,197.382,197.435,1691500003.0
2005-05-20 21:00:00,197.435,197.459,197.381,197.428,1442100001.0
2005-05-20 21:05:00,197.425,197.474,197.377,197.426,775200002.0
2005-05-20 21:10:00,197.427,197.439,197.386,197.399,829500005.0
2005-05-20 21:15:00,197.394,197.45,197.394,197.426,964099999.0
2005-05-20 21:20:00,197.425,197.481,197.409,197.445,1022400000.0
2005-05-20 21:25:00,197.449,197.473,197.366,197.421,692299998.0
2005-05-20 21:30:00,197.451,197.507,197.41,197.455,591399998.0
2005-05-20 21:35:00,197.452,197.475,197.434,197.435,304700000.0
2005-05-20 21:40:00,197.442,197.474,197.429,197.458,560099999.0
2005-05-20 21:45:00,197.457,197.488,197.417,197.424,568500004.0
2005-05-20 21:50:00,197.435,197.484,197.435,197.473,301000001.0
2005-05-20 21:55:00,197.479,197.498,197.442,197.494,506099999.0
2005-05-20 22:00:00,197.486,197.574,197.47,197.547,809300000.0
2005-05-20 22:05:00,197.541,197.546,197.5,197.53,272599998.0
2005-05-20 22:10:00,197.521,197.572,197.512,197.566,281500000.0
2005-05-20 22:15:00,197.583,197.624,197.561,197.576,547200000.0
2005-05-20 22:20:00,197.579,197.616,197.564,197.592,335900000.0
2005-05-20 22:25:00,197.577,197.591,197.537,197.562,515300000.0
2005-05-20 22:30:00,197.59,197.721,197.559,197.612,737200002.0
2005-05-20 22:35:00,197.619,197.658,197.566,197.571,332200000.0
2005-05-20 22:40:00,197.587,197.618,197.526,197.565,358999999.0
2005-05-20 22:45:00,197.557,197.583,197.523,197.579,433000000.0
2005-05-20 22:50:00,197.587,197.587,197.454,197.516,301999999.0
2005-05-20 22:55:00,197.548,197.581,197.474,197.539,452799997.0
2005-05-22 23:00:00,197.801,197.812,197.777,197.798,180800000.0
2005-05-22 23:05:00,197.786,197.805,197.772,197.8,213399999.0
2005-05-22 23:10:00,197.792,197.805,197.775,197.789,228100002.0
2005-05-22 23:15:00,197.799,197.8,197.454,197.461,191000000.0
2005-05-22 23:20:00,197.46,197.49,197.422,197.443,269600000.0
2005-05-22 23:25:00,197.446,197.481,197.433,197.449,198900000.0
2005-05-22 23:30:00,197.469,197.489,197.437,197.445,247600001.0
2005-05-22 23:35:00,197.462,197.47,197.44,197.46,250200000.0
2005-05-22 23:40:00,197.453,197.463,197.425,197.43,222900001.0
2005-05-22 23:45:00,197.438,197.441,197.375,197.383,249699999.0
2005-05-22 23:50:00,197.388,197.436,197.367,197.396,229899999.0
2005-05-22 23:55:00,197.406,197.457,197.399,197.455,252500000.0
2005-05-23 00:00:00,197.474,197.535,197.449,197.486,186700001.0
2005-05-23 00:05:00,197.466,197.489,197.441,197.464,292599998.0
2005-05-23 00:10:00,197.471,197.476,197.382,197.387,323299998.0
2005-05-23 00:15:00,197.388,197.448,197.378,197.44,293500000.0
2005-05-23 00:20:00,197.436,197.469,197.405,197.449,213000000.0
2005-05-23 00:25:00,197.462,197.469,197.369,197.404,273399999.0
2005-05-23 00:30:00,197.399,197.42,197.376,197.4,203899999.0
2005-05-23 00:35:00,197.392,197.447,197.391,197.42,212700000.0
2005-05-23 00:40:00,197.424,197.45,197.395,197.405,219999999.0
2005-05-23 00:45:00,197.389,197.442,197.363,197.373,186600000.0
2005-05-23 00:50:00,197.401,197.451,197.375,197.428,229099999.0
2005-05-23 00:55:00,197.429,197.447,197.402,197.409,224000000.0
2005-05-23 01:00:00,197.412,197.422,197.383,197.394,226400002.0
2005-05-23 01:05:00,197.401,197.419,197.346,197.346,158200000.0
2005-05-23 01:10:00,197.349,197.467,197.349,197.45,335400002.0
2005-05-23 01:15:00,197.449,197.477,197.428,197.439,243100000.0
2005-05-23 01:20:00,197.438,197.476,197.413,197.427,287899998.0
2005-05-23 01:25:00,197.413,197.457,197.41,197.431,231599999.0
2005-05-23 01:30:00,197.435,197.45,197.401,197.434,237200000.0
2005-05-23 01:35:00,197.429,197.455,197.411,197.45,258600001.0
2005-05-23 01:40:00,197.447,197.488,197.418,197.462,271500001.0
2005-05-23 01:45:00,197.484,197.552,197.438,197.508,181900000.0
2005-05-23 01:50:00,197.498,197.554,197.427,197.441,300099999.0
2005-05-23 01:55:00,197.432,197.469,197.42,197.432,202500000.0
2005-05-23 02:00:00,197.445,197.449,197.364,197.375,252000000.0
2005-05-23 02:05:00,197.371,197.407,197.366,197.392,221300000.0
2005-05-23 02:10:00,197.392,197.405,197.366,197.386,341199997.0
2005-05-23 02:15:00,197.397,197.407,197.375,197.375,237799998.0
2005-05-23 02:20:00,197.391,197.399,197.288,197.288,294900000.0
2005-05-23 02:25:00,197.285,197.31,197.235,197.274,224099998.0
2005-05-23 02:30:00,197.263,197.297,197.242,197.279,275600001.0
2005-05-23 02:35:00,197.277,197.305,197.264,197.275,250600000.0
2005-05-23 02:40:00,197.269,197.31,197.258,197.284,238600001.0
2005-05-23 02:45:00,197.285,197.285,197.196,197.232,248700000.0
2005-05-23 02:50:00,197.227,197.302,197.226,197.293,235100001.0
2005-05-23 02:55:00,197.263,197.316,197.244,197.309,245500000.0
2005-05-23 03:00:00,197.291,197.397,197.28,197.397,299000001.0
2005-05-23 03:05:00,197.409,197.468,197.401,197.443,218499999.0
2005-05-23 03:10:00,197.434,197.476,197.432,197.452,253100000.0
2005-05-23 03:15:00,197.458,197.463,197.389,197.397,330600003.0
2005-05-23 03:20:00,197.374,197.41,197.356,197.39,266499999.0
2005-05-23 03:25:00,197.386,197.386,197.311,197.367,204200000.0
2005-05-23 03:30:00,197.347,197.364,197.312,197.313,276000000.0
2005-05-23 03:35:00,197.291,197.336,197.291,197.328,355000001.0
2005-05-23 03:40:00,197.314,197.339,197.301,197.319,197600000.0
2005-05-23 03:45:00,197.326,197.349,197.298,197.3,227000001.0
2005-05-23 03:50:00,197.313,197.353,197.311,197.342,167799999.0
2005-05-23 03:55:00,197.344,197.346,197.312,197.33,216600000.0
2005-05-23 04:00:00,197.321,197.332,197.298,197.31,280200000.0
2005-05-23 04:05:00,197.324,197.334,197.282,197.302,324999998.0
2005-05-23 04:10:00,197.313,197.373,197.302,197.358,228899999.0
2005-05-23 04:15:00,197.356,197.366,197.324,197.366,299200002.0
2005-05-23 04:20:00,197.353,197.356,197.308,197.333,307400001.0
2005-05-23 04:25:00,197.33,197.396,197.313,197.364,210000002.0
2005-05-23 04:30:00,197.377,197.409,197.377,197.387,227800001.0
2005-05-23 04:35:00,197.38,197.41,197.378,197.409,205700001.0
2005-05-23 04:40:00,197.406,197.419,197.364,197.383,280700000.0
2005-05-23 04:45:00,197.361,197.407,197.324,197.324,208300001.0
2005-05-23 04:50:00,197.327,197.396,197.326,197.396,342399999.0
2005-05-23 04:55:00,197.382,197.434,197.382,197.41,259599999.0
2005-05-23 05:00:00,197.423,197.429,197.401,197.413,285399999.0
2005-05-23 05:05:00,197.432,197.469,197.412,197.458,245000001.0
2005-05-23 05:10:00,197.452,197.452,197.385,197.413,338400002.0
2005-05-23 05:15:00,197.422,197.433,197.349,197.369,204600000.0
2005-05-23 05:20:00,197.365,197.382,197.349,197.37,276899999.0
2005-05-23 05:25:00,197.37,197.381,197.331,197.364,258399999.0
2005-05-23 05:30:00,197.368,197.368,197.3,197.325,254399999.0
2005-05-23 05:35:00,197.319,197.354,197.302,197.336,240999999.0
2005-05-23 05:40:00,197.323,197.346,197.268,197.281,155600000.0
2005-05-23 05:45:00,197.284,197.319,197.271,197.296,282300001.0
2005-05-23 05:50:00,197.264,197.301,197.245,197.277,271499999.0
2005-05-23 05:55:00,197.264,197.378,197.264,197.378,334100000.0
2005-05-23 06:00:00,197.359,197.359,197.298,197.329,251700001.0
2005-05-23 06:05:00,197.356,197.367,197.311,197.347,222400000.0
2005-05-23 06:10:00,197.346,197.393,197.336,197.358,238099998.0
2005-05-23 06:15:00,197.361,197.374,197.317,197.332,286100002.0
2005-05-23 06:20:00,197.334,197.353,197.29,197.342,255300000.0
2005-05-23 06:25:00,197.346,197.389,197.308,197.351,295699999.0
2005-05-23 06:30:00,197.347,197.371,197.322,197.365,201600000.0
2005-05-23 06:35:00,197.372,197.378,197.326,197.353,221600000.0
2005-05-23 06:40:00,197.341,197.366,197.313,197.32,265100001.0
2005-05-23 06:45:00,197.327,197.327,197.267,197.277,236200000.0
2005-05-23 06:50:00,197.273,197.303,197.24,197.28,266399999.0
2005-05-23 06:55:00,197.274,197.324,197.27,197.32,272500000.0
2005-05-23 07:00:00,197.311,197.326,197.272,197.272,214099999.0
2005-05-23 07:05:00,197.277,197.356,197.277,197.299,281000001.0
2005-05-23 07:10:00,197.302,197.328,197.234,197.291,232900000.0
2005-05-23 07:15:00,197.288,197.35,197.276,197.33,239500000.0
2005-05-23 07:20:00,197.327,197.362,197.313,197.337,299699999.0
2005-05-23 07:25:00,197.332,197.38,197.324,197.374,289999998.0
2005-05-23 07:30:00,197.371,197.388,197.349,197.37,202599999.0
2005-05-23 07:35:00,197.386,197.402,197.325,197.39,267800001.0
2005-05-23 07:40:00,197.413,197.416,197.351,197.37,203100001.0
2005-05-23 07:45:00,197.377,197.392,197.317,197.319,240300000.0
2005-05-23 07:50:00,197.335,197.426,197.302,197.426,226100002.0
2005-05-23 07:55:00,197.409,197.452,197.361,197.387,243800000.0
2005-05-23 08:00:00,197.379,197.402,197.346,197.382,217100001.0
2005-05-23 08:05:00,197.384,197.393,197.296,197.302,234100001.0
2005-05-23 08:10:00,197.321,197.497,197.293,197.497,206400000.0
2005-05-23 08:15:00,197.507,197.507,197.381,197.381,184399999.0
2005-05-23 08:20:00,197.379,197.479,197.368,197.461,257900000.0
2005-05-23 08:25:00,197.442,197.571,197.442,197.543,316699999.0
2005-05-23 08:30:00,197.534,197.543,197.396,197.468,317500000.0
2005-05-23 08:35:00,197.467,197.549,197.467,197.517,213300000.0
2005-05-23 08:40:00,197.521,197.529,197.459,197.477,271400000.0
2005-05-23 08:45:00,197.481,197.528,197.386,197.411,225199999.0
2005-05-23 08:50:00,197.408,197.51,197.408,197.441,222699998.0
2005-05-23 08:55:00,197.456,197.456,197.26,197.278,247800002.0
2005-05-23 09:00:00,197.282,197.378,197.274,197.353,255200001.0
2005-05-23 09:05:00,197.363,197.424,197.318,197.403,233300000.0
2005-05-23 09:10:00,197.442,197.456,197.363,197.363,223900000.0
2005-05-23 09:15:00,197.372,197.422,197.362,197.414,255000001.0
2005-05-23 09:20:00,197.417,197.437,197.376,197.4,277000004.0
2005-05-23 09:25:00,197.422,197.436,197.358,197.418,252600001.0
2005-05-23 09:30:00,197.42,197.471,197.395,197.446,235700000.0
2005-05-23 09:35:00,197.419,197.459,197.413,197.422,235399999.0
2005-05-23 09:40:00,197.43,197.504,197.424,197.478,238699999.0
2005-05-23 09:45:00,197.466,197.501,197.441,197.441,267699999.0
2005-05-23 09:50:00,197.462,197.488,197.419,197.442,267500000.0
2005-05-23 09:55:00,197.431,197.542,197.421,197.536,259100000.0
2005-05-23 10:00:00,197.513,197.557,197.454,197.549,322200001.0
2005-05-23 10:05:00,197.56,197.56,197.488,197.495,271300000.0
2005-05-23 10:10:00,197.481,197.518,197.435,197.435,170000000.0
2005-05-23 10:15:00,197.423,197.475,197.382,197.443,195400000.0
2005-05-23 10:20:00,197.433,197.457,197.363,197.412,253499999.0
2005-05-23 10:25:00,197.38,197.433,197.356,197.379,291900001.0
2005-05-23 10:30:00,197.379,197.422,197.289,197.301,223900000.0
2005-05-23 10:35:00,197.233,197.31,197.179,197.267,208300000.0
2005-05-23 10:40:00,197.257,197.286,197.203,197.243,233600001.0
2005-05-23 10:45:00,197.245,197.248,197.112,197.16,272599999.0
2005-05-23 10:50:00,197.187,197.223,197.101,197.2,300999999.0
2005-05-23 10:55:00,197.209,197.209,197.08,197.158,285000002.0
2005-05-23 11:00:00,197.181,197.22,197.133,197.164,240600000.0
2005-05-23 11:05:00,197.166,197.226,197.141,197.192,215300000.0
2005-05-23 11:10:00,197.22,197.223,197.131,197.183,293699999.0
2005-05-23 11:15:00,197.163,197.209,197.134,197.198,278499999.0
2005-05-23 11:20:00,197.193,197.231,197.183,197.205,276700001.0
2005-05-23 11:25:00,197.204,197.222,197.128,197.189,226100000.0
2005-05-23 11:30:00,197.195,197.26,197.195,197.26,267799999.0
2005-05-23 11:35:00,197.25,197.311,197.231,197.231,221199999.0
2005-05-23 11:40:00,197.204,197.221,197.12,197.183,300900001.0
2005-05-23 11:45:00,197.174,197.199,197.105,197.144,313900000.0
2005-05-23 11:50:00,197.14,197.214,197.12,197.214,159700000.0
2005-05-23 11:55:00,197.24,197.251,197.14,197.201,249499999.0
2005-05-23 12:00:00,197.234,197.307,197.179,197.253,211500000.0
2005-05-23 12:05:00,197.252,197.287,197.198,197.245,203200001.0
2005-05-23 12:10:00,197.239,197.265,197.183,197.218,218699999.0
2005-05-23 12:15:00,197.21,197.284,197.186,197.212,391500001.0
2005-05-23 12:20:00,197.23,197.239,197.165,197.223,217000001.0
2005-05-23 12:25:00,197.201,197.262,197.175,197.23,259000000.0
2005-05-23 12:30:00,197.247,197.263,197.189,197.217,328300000.0
2005-05-23 12:35:00,197.219,197.288,197.178,197.264,248800000.0
2005-05-23 12:40:00,197.288,197.312,197.252,197.275,237900000.0
2005-05-23 12:45:00,197.272,197.319,197.225,197.266,306099999.0
2005-05-23 12:50:00,197.271,197.291,197.221,197.267,333600002.0
2005-05-23 12:55:00,197.28,197.28,197.132,197.188,298200003.0
2005-05-23 13:00:00,197.195,197.234,197.153,197.192,312699999.0
2005-05-23 13:05:00,197.197,197.197,197.115,197.189,322800002.0
2005-05-23 13:10:00,197.158,197.251,197.126,197.196,290499998.0
2005-05-23 13:15:00,197.239,197.274,197.186,197.274,303599998.0
2005-05-23 13:20:00,197.284,197.338,197.238,197.289,234700000.0
2005-05-23 13:25:00,197.317,197.33,197.216,197.27,226800001.0
2005-05-23 13:30:00,197.252,197.288,197.173,197.232,273100000.0
2005-05-23 13:35:00,197.252,197.325,197.197,197.295,209600002.0
2005-05-23 13:40:00,197.312,197.346,197.255,197.294,305299999.0
2005-05-23 13:45:00,197.272,197.309,197.232,197.27,199900001.0
2005-05-23 13:50:00,197.259,197.294,197.186,197.222,280599999.0
2005-05-23 13:55:00,197.25,197.338,197.25,197.335,208700000.0
2005-05-23 14:00:00,197.303,197.343,197.271,197.323,272200000.0
2005-05-23 14:05:00,197.33,197.33,197.237,197.278,285500001.0
2005-05-23 14:10:00,197.307,197.373,197.248,197.325,285500000.0
2005-05-23 14:15:00,197.298,197.324,197.225,197.289,200799999.0
2005-05-23 14:20:00,197.302,197.333,197.195,197.306,223899999.0
2005-05-23 14:25:00,197.313,197.354,197.248,197.296,254399999.0
2005-05-23 14:30:00,197.294,197.302,197.195,197.219,286000000.0
2005-05-23 14:35:00,197.239,197.264,197.17,197.229,273100002.0
2005-05-23 14:40:00,197.24,197.247,197.111,197.175,253999999.0
2005-05-23 14:45:00,197.181,197.21,197.082,197.13,297300002.0
2005-05-23 14:50:00,197.144,197.168,197.075,197.168,239300000.0
2005-05-23 14:55:00,197.118,197.218,197.098,197.166,293400002.0
2005-05-23 15:00:00,197.166,197.22,197.118,197.162,264000001.0
2005-05-23 15:05:00,197.172,197.178,197.016,197.036,186100000.0
2005-05-23 15:10:00,197.048,197.092,196.995,197.075,253199998.0
2005-05-23 15:15:00,197.067,197.07,196.9,196.966,289900002.0
2005-05-23 15:20:00,196.982,197.007,196.9,196.924,260199997.0
2005-05-23 15:25:00,196.908,196.97,196.833,196.961,280200000.0
2005-05-23 15:30:00,196.98,196.98,196.895,196.925,349100002.0
2005-05-23 15:35:00,196.933,196.966,196.86,196.925,210300002.0
2005-05-23 15:40:00,196.955,196.985,196.859,196.938,278899999.0
2005-05-23 15:45:00,196.908,196.933,196.747,196.785,242700001.0
2005-05-23 15:50:00,196.808,196.853,196.734,196.827,290400001.0
2005-05-23 15:55:00,196.85,196.919,196.787,196.857,219900000.0
2005-05-23 16:00:00,196.847,196.891,196.756,196.784,209800001.0
2005-05-23 16:05:00,196.815,196.879,196.759,196.879,306700000.0
2005-05-23 16:10:00,196.787,196.936,196.76,196.936,285599999.0
2005-05-23 16:15:00,196.942,196.968,196.791,196.931,205500001.0
2005-05-23 16:20:00,196.939,197.007,196.864,196.945,290600001.0
2005-05-23 16:25:00,196.957,196.969,196.836,196.859,185299999.0
2005-05-23 16:30:00,196.831,196.908,196.798,196.842,231000000.0
2005-05-23 16:35:00,196.837,196.929,196.818,196.914,251400002.0
2005-05-23 16:40:00,196.938,196.998,196.912,196.951,327200002.0
2005-05-23 16:45:00,196.938,196.967,196.829,196.867,270100001.0
2005-05-23 16:50:00,196.887,196.905,196.781,196.864,210600000.0
2005-05-23 16:55:00,196.86,196.893,196.809,196.856,295600000.0
2005-05-23 17:00:00,196.839,196.952,196.827,196.927,287000000.0
2005-05-23 17:05:00,196.918,196.949,196.818,196.85,206600000.0
2005-05-23 17:10:00,196.812,196.948,196.79,196.904,244800000.0
2005-05-23 17:15:00,196.919,196.922,196.835,196.87,230900001.0
2005-05-23 17:20:00,196.843,196.949,196.83,196.922,271400001.0
2005-05-23 17:25:00,196.913,197.028,196.888,197.005,258200000.0
2005-05-23 17:30:00,197.0,197.052,196.937,197.011,272799999.0
2005-05-23 17:35:00,196.986,197.069,196.965,196.997,300600000.0
2005-05-23 17:40:00,196.98,197.045,196.93,196.983,285100000.0
2005-05-23 17:45:00,196.985,196.985,196.869,196.911,294600000.0
2005-05-23 17:50:00,196.952,197.018,196.888,196.92,261000001.0
2005-05-23 17:55:00,196.942,196.973,196.892,196.954,314300000.0
2005-05-23 18:00:00,196.975,197.044,196.915,197.012,2186600000.0
2005-05-23 18:05:00,197.028,197.048,196.918,196.96,3216500000.0
2005-05-23 18:10:00,196.958,197.043,196.912,196.971,2433000004.0
2005-05-23 18:15:00,197.009,197.1,196.949,197.063,2535000000.0
2005-05-23 18:20:00,197.053,197.138,196.908,196.943,3062300002.0
2005-05-23 18:25:00,196.935,196.97,196.836,196.863,2325200003.0
2005-05-23 18:30:00,196.89,196.977,196.841,196.977,2113000001.0
2005-05-23 18:35:00,196.972,196.986,196.887,196.979,1182400001.0
2005-05-23 18:40:00,196.959,196.982,196.884,196.917,1364299999.0
2005-05-23 18:45:00,196.992,197.034,196.926,197.015,798599998.0
2005-05-23 18:50:00,196.977,197.021,196.922,196.925,1282200006.0
2005-05-23 18:55:00,196.928,197.014,196.901,197.0,952399998.0
2005-05-23 19:00:00,196.989,197.019,196.838,196.868,801000001.0
2005-05-23 19:05:00,196.892,196.972,196.843,196.909,1366799994.0
2005-05-23 19:10:00,196.918,196.952,196.834,196.892,613599998.0
2005-05-23 19:15:00,196.908,196.917,196.83,196.903,957500000.0
2005-05-23 19:20:00,196.907,196.908,196.791,196.892,820300000.0
2005-05-23 19:25:00,196.879,196.948,196.835,196.925,1407399997.0
2005-05-23 19:30:00,196.87,196.915,196.748,196.823,1125300002.0
2005-05-23 19:35:00,196.828,196.892,196.773,196.877,1106400001.0
2005-05-23 19:40:00,196.88,196.908,196.795,196.84,1054599997.0
2005-05-23 19:45:00,196.85,196.883,196.776,196.855,667399999.0
2005-05-23 19:50:00,196.857,196.883,196.747,196.826,773000001.0
2005-05-23 19:55:00,196.798,196.878,196.764,196.802,841799997.0
2005-05-23 20:00:00,196.852,196.902,196.791,196.82,681800000.0
2005-05-23 20:05:00,196.824,196.923,196.792,196.816,758100001.0
2005-05-23 20:10:00,196.844,196.886,196.767,196.781,1407999999.0
2005-05-23 20:15:00,196.79,196.852,196.768,196.83,872699998.0
2005-05-23 20:20:00,196.815,196.871,196.763,196.81,1031900000.0
2005-05-23 20:25:00,196.827,196.853,196.76,196.815,1745100003.0
2005-05-23 20:30:00,196.836,196.849,196.741,196.821,1868799997.0
2005-05-23 20:35:00,196.819,196.841,196.726,196.828,797400000.0
2005-05-23 20:40:00,196.835,196.863,196.726,196.791,1595400003.0
2005-05-23 20:45:00,196.775,196.856,196.737,196.797,1073099999.0
2005-05-23 20:50:00,196.795,196.871,196.742,196.841,1013200003.0
2005-05-23 20:55:00,196.835,196.872,196.716,196.865,1769600001.0
2005-05-23 21:00:00,196.858,196.875,196.688,196.833,1580500001.0
2005-05-23 21:05:00,196.82,196.865,196.763,196.812,703799999.0
2005-05-23 21:10:00,196.847,196.882,196.741,196.875,673999998.0
2005-05-23 21:15:00,196.843,196.91,196.777,196.858,1077699998.0
2005-05-23 21:20:00,196.821,196.88,196.766,196.812,942700002.0
2005-05-23 21:25:00,196.823,196.837,196.732,196.803,804499999.0
2005-05-23 21:30:00,196.768,196.87,196.768,196.81,612000000.0
2005-05-23 21:35:00,196.798,196.85,196.755,196.811,328999998.0
2005-05-23 21:40:00,196.807,196.9,196.773,196.837,504300004.0
2005-05-23 21:45:00,196.892,196.913,196.742,196.828,543299998.0
2005-05-23 21:50:00,196.886,196.93,196.857,196.901,388600000.0
2005-05-23 21:55:00,196.912,196.918,196.813,196.824,431800003.0
2005-05-23 22:00:00,196.853,196.869,196.772,196.839,809499998.0
2005-05-23 22:05:00,196.84,196.993,196.769,196.951,295100000.0
2005-05-23 22:10:00,196.938,196.994,196.874,196.937,449200001.0
2005-05-23 22:15:00,196.949,197.005,196.889,196.993,658100000.0
2005-05-23 22:20:00,196.994,197.021,196.895,196.939,312100000.0
2005-05-23 22:25:00,196.906,197.057,196.871,197.01,578900005.0
2005-05-23 22:30:00,197.026,197.038,196.919,197.003,672600003.0
2005-05-23 22:35:00,197.009,197.068,196.961,197.004,324599999.0
2005-05-23 22:40:00,197.022,197.046,196.939,196.964,432399999.0
2005-05-23 22:45:00,196.944,196.99,196.862,196.965,389599998.0
2005-05-23 22:50:00,196.942,196.98,196.905,196.96,307500000.0
2005-05-23 22:55:00,196.941,197.001,196.89,196.994,372699999.0
2005-05-23 23:00:00,196.938,197.007,196.88,196.964,250500002.0
2005-05-23 23:05:00,196.971,196.977,196.829,196.977,207099999.0
2005-05-23 23:10:00,196.974,197.051,196.924,197.023,261300000.0
2005-05-23 23:15:00,197.016,197.041,196.941,196.972,193300000.0
2005-05-23 23:20:00,196.988,196.999,196.919,196.962,322399998.0
2005-05-23 23:25:00,196.991,197.006,196.913,196.914,267200000.0
2005-05-23 23:30:00,196.947,196.982,196.869,196.888,222999999.0
2005-05-23 23:35:00,196.879,196.94,196.859,196.94,199900001.0
2005-05-23 23:40:00,196.929,196.956,196.87,196.87,296800000.0
2005-05-23 23:45:00,196.858,196.941,196.847,196.928,245200000.0
2005-05-23 23:50:00,196.903,196.959,196.874,196.922,248699999.0
2005-05-23 23:55:00,196.915,196.994,196.884,196.966,291299999.0
2005-05-24 00:00:00,196.955,197.043,196.911,197.002,271200001.0
2005-05-24 00:05:00,197.017,197.039,196.942,197.028,282099998.0
2005-05-24 00:10:00,197.049,197.104,197.007,197.062,321800001.0
2005-05-24 00:15:00,197.057,197.12,197.045,197.057,335200001.0
2005-05-24 00:20:00,197.043,197.11,197.009,197.042,271000000.0
2005-05-24 00:25:00,197.004,197.104,196.992,197.055,283200002.0
2005-05-24 00:30:00,197.059,197.096,197.027,197.09,309700000.0
2005-05-24 00:35:00,197.055,197.086,196.985,197.059,276099997.0
2005-05-24 00:40:00,197.099,197.108,197.005,197.062,224299998.0
2005-05-24 00:45:00,197.037,197.108,197.008,197.072,243900000.0
2005-05-24 00:50:00,197.09,197.143,197.026,197.075,292700001.0
2005-05-24 00:55:00,197.093,197.113,197.013,197.04,237699999.0
2005-05-24 01:00:00,197.013,197.142,197.008,197.073,321200002.0
2005-05-24 01:05:00,197.076,197.097,197.013,197.027,265500001.0
2005-05-24 01:10:00,197.013,197.117,196.982,196.982,263299999.0
2005-05-24 01:15:00,197.058,197.137,197.036,197.113,277199999.0
2005-05-24 01:20:00,197.124,197.151,197.033,197.065,286600004.0
2005-05-24 01:25:00,197.046,197.066,196.931,196.971,253200001.0
2005-05-24 01:30:00,196.983,197.047,196.92,196.995,237900000.0
2005-05-24 01:35:00,196.997,197.082,196.997,197.036,262900003.0
2005-05-24 01:40:00,197.026,197.095,196.992,197.075,339400000.0
2005-05-24 01:45:00,197.092,197.092,196.958,197.002,222000000.0
2005-05-24 01:50:00,196.975,197.051,196.949,196.957,243400001.0
2005-05-24 01:55:00,196.964,196.973,196.835,196.854,251700002.0
2005-05-24 02:00:00,196.845,196.908,196.794,196.859,208800000.0
2005-05-24 02:05:00,196.875,196.907,196.816,196.907,192399999.0
2005-05-24 02:10:00,196.892,196.927,196.842,196.857,268900000.0
2005-05-24 02:15:00,196.895,196.895,196.785,196.822,210600000.0
2005-05-24 02:20:00,196.857,196.914,196.822,196.869,251600003.0
2005-05-24 02:25:00,196.896,196.941,196.821,196.925,304400000.0
2005-05-24 02:30:00,196.93,196.945,196.833,196.929,262899999.0
2005-05-24 02:35:00,196.905,196.967,196.854,196.94,247999999.0
2005-05-24 02:40:00,196.949,196.984,196.868,196.984,262599999.0
2005-05-24 02:45:00,196.967,196.994,196.895,196.992,226000000.0
2005-05-24 02:50:00,196.962,197.022,196.898,196.979,240300001.0
2005-05-24 02:55:00,196.95,196.979,196.904,196.906,217900000.0
2005-05-24 03:00:00,196.893,196.958,196.88,196.886,253400002.0
2005-05-24 03:05:00,196.962,196.986,196.904,196.972,190999999.0
2005-05-24 03:10:00,196.975,197.021,196.951,196.956,309499999.0
2005-05-24 03:15:00,196.961,197.027,196.921,196.95,195900000.0
2005-05-24 03:20:00,196.944,196.986,196.92,196.94,304000000.0
2005-05-24 03:25:00,196.937,196.964,196.878,196.927,240699999.0
2005-05-24 03:30:00,196.912,196.98,196.887,196.923,274099999.0
2005-05-24 03:35:00,196.931,196.964,196.881,196.935,187000000.0
2005-05-24 03:40:00,196.944,196.978,196.864,196.888,300100003.0
2005-05-24 03:45:00,196.861,196.952,196.782,196.782,299800000.0
2005-05-24 03:50:00,196.813,196.909,196.808,196.872,277400000.0
2005-05-24 03:55:00,196.889,196.913,196.814,196.91,415000002.0
2005-05-24 04:00:00,196.904,196.938,196.848,196.866,286400001.0
2005-05-24 04:05:00,196.857,196.938,196.805,196.838,301300000.0
2005-05-24 04:10:00,196.839,196.898,196.791,196.84,194800000.0
2005-05-24 04:15:00,196.845,196.864,196.754,196.864,212300000.0
2005-05-24 04:20:00,196.877,196.888,196.797,196.86,303300000.0
2005-05-24 04:25:00,196.84,196.868,196.797,196.849,258300000.0
2005-05-24 04:30:00,196.855,196.86,196.774,196.789,227299999.0
2005-05-24 04:35:00,196.792,196.869,196.791,196.869,249199999.0
2005-05-24 04:40:00,196.874,196.883,196.777,196.814,255800001.0
2005-05-24 04:45:00,196.814,196.872,196.784,196.837,296600002.0
2005-05-24 04:50:00,196.82,196.85,196.784,196.821,243800000.0
2005-05-24 04:55:00,196.843,196.885,196.783,196.85,268599999.0
2005-05-24 05:00:00,196.86,196.886,196.79,196.835,264200000.0
2005-05-24 05:05:00,196.87,196.889,196.807,196.842,261699999.0
2005-05-24 05:10:00,196.849,196.875,196.769,196.831,328100001.0
2005-05-24 05:15:00,196.829,196.882,196.783,196.803,301899999.0
2005-05-24 05:20:00,196.805,196.856,196.781,196.805,298600000.0
2005-05-24 05:25:00,196.801,196.857,196.773,196.773,234900001.0
2005-05-24 05:30:00,196.809,196.852,196.787,196.835,273399998.0
2005-05-24 05:35:00,196.825,196.865,196.776,196.856,229000000.0
2005-05-24 05:40:00,196.835,196.884,196.796,196.874,210200001.0
2005-05-24 05:45:00,196.853,196.897,196.81,196.895,277299998.0
2005-05-24 05:50:00,196.886,196.898,196.804,196.841,233299999.0
2005-05-24 05:55:00,196.855,196.873,196.777,196.825,248000001.0
2005-05-24 06:00:00,196.806,196.878,196.791,196.878,295500001.0
2005-05-24 06:05:00,196.866,196.866,196.749,196.785,260699999.0
2005-05-24 06:10:00,196.78,196.826,196.729,196.759,217700001.0
2005-05-24 06:15:00,196.765,196.834,196.751,196.821,193700000.0
2005-05-24 06:20:00,196.829,196.861,196.779,196.813,178900000.0
2005-05-24 06:25:00,196.859,196.862,196.788,196.822,268000001.0
2005-05-24 06:30:00,196.827,196.84,196.74,196.822,256900001.0
2005-05-24 06:35:00,196.814,196.827,196.741,196.784,280999999.0
2005-05-24 06:40:00,196.766,196.799,196.718,196.773,227500000.0
2005-05-24 06:45:00,196.794,196.812,196.721,196.803,326000000.0
2005-05-24 06:50:00,196.792,196.813,196.741,196.813,227300000.0
2005-05-24 06:55:00,196.803,196.823,196.736,196.78,269199999.0
2005-05-24 07:00:00,196.775,196.828,196.736,196.78,245900000.0
2005-05-24 07:05:00,196.765,196.822,196.713,196.749,294199999.0
2005-05-24 07:10:00,196.752,196.771,196.675,196.752,303600000.0
2005-05-24 07:15:00,196.762,196.799,196.711,196.785,227300000.0
2005-05-24 07:20:00,196.743,196.82,196.705,196.756,202200000.0
2005-05-24 07:25:00,196.777,196.833,196.746,196.785,277600001.0
2005-05-24 07:30:00,196.785,196.795,196.719,196.766,237300000.0
2005-05-24 07:35:00,196.797,196.803,196.722,196.751,206100001.0
2005-05-24 07:40:00,196.757,196.841,196.757,196.819,305799998.0
2005-05-24 07:45:00,196.796,196.855,196.774,196.796,255899999.0
2005-05-24 07:50:00,196.801,196.843,196.735,196.778,304900000.0
2005-05-24 07:55:00,196.731,196.848,196.721,196.812,277200001.0
2005-05-24 08:00:00,196.827,196.841,196.752,196.792,219500002.0
2005-05-24 08:05:00,196.747,196.77,196.663,196.684,306300000.0
2005-05-24 08:10:00,196.686,196.765,196.655,196.668,252200000.0
2005-05-24 08:15:00,196.687,196.797,196.629,196.767,200400000.0
2005-05-24 08:20:00,196.77,196.82,196.724,196.806,208400000.0
2005-05-24 08:25:00,196.84,196.905,196.768,196.868,324500000.0
2005-05-24 08:30:00,196.85,196.948,196.814,196.866,300199998.0
2005-05-24 08:35:00,196.837,196.876,196.756,196.756,258100001.0
2005-05-24 08:40:00,196.769,196.778,196.688,196.733,372300000.0
2005-05-24 08:45:00,196.704,196.742,196.657,196.718,183200001.0
2005-05-24 08:50:00,196.7,196.786,196.673,196.743,197800000.0
2005-05-24 08:55:00,196.778,196.79,196.661,196.683,309799999.0
2005-05-24 09:00:00,196.631,196.693,196.588,196.63,247500000.0
2005-05-24 09:05:00,196.644,196.655,196.491,196.532,236000001.0
2005-05-24 09:10:00,196.528,196.64,196.511,196.582,240799999.0
2005-05-24 09:15:00,196.634,196.672,196.558,196.664,303499999.0
2005-05-24 09:20:00,196.645,196.72,196.635,196.69,222200001.0
2005-05-24 09:25:00,196.668,196.724,196.628,196.712,257400000.0
2005-05-24 09:30:00,196.714,196.779,196.656,196.776,290799999.0
2005-05-24 09:35:00,196.768,196.795,196.715,196.736,278500000.0
2005-05-24 09:40:00,196.711,196.747,196.645,196.661,236399999.0
2005-05-24 09:45:00,196.77,196.8,196.678,196.678,211499999.0
2005-05-24 09:50:00,196.696,196.764,196.664,196.74,276999999.0
2005-05-24 09:55:00,196.701,196.796,196.68,196.735,242400002.0
2005-05-24 10:00:00,196.728,196.8,196.689,196.749,309600000.0
2005-05-24 10:05:00,196.775,196.802,196.615,196.648,243700002.0
2005-05-24 10:10:00,196.642,196.721,196.57,196.711,288499999.0
2005-05-24 10:15:00,196.71,196.753,196.674,196.72,196700000.0
2005-05-24 10:20:00,196.696,196.783,196.656,196.773,180100000.0
2005-05-24 10:25:00,196.745,196.925,196.711,196.894,253699999.0
2005-05-24 10:30:00,196.895,196.896,196.747,196.77,242800000.0
2005-05-24 10:35:00,196.772,196.792,196.701,196.705,216900001.0
2005-05-24 10:40:00,196.667,196.767,196.635,196.745,274599999.0
2005-05-24 10:45:00,196.753,196.772,196.689,196.717,262600000.0
2005-05-24 10:50:00,196.772,196.845,196.73,196.822,345600002.0
2005-05-24 10:55:00,196.808,196.836,196.759,196.83,259200000.0
2005-05-24 11:00:00,196.845,196.883,196.789,196.82,314000001.0
2005-05-24 11:05:00,196.837,196.949,196.822,196.907,248200001.0
2005-05-24 11:10:00,196.927,196.927,196.748,196.789,203799999.0
2005-05-24 11:15:00,196.795,196.957,196.769,196.925,263000000.0
2005-05-24 11:20:00,196.916,196.966,196.878,196.936,212600001.0
2005-05-24 11:25:00,196.963,196.963,196.782,196.807,262799999.0
2005-05-24 11:30:00,196.839,196.898,196.785,196.857,298900001.0
2005-05-24 11:35:00,196.868,196.917,196.826,196.84,305300002.0
2005-05-24 11:40:00,196.917,196.925,196.836,196.867,319000001.0
2005-05-24 11:45:00,196.843,196.897,196.785,196.834,267300000.0
2005-05-24 11:50:00,196.839,196.872,196.748,196.798,222300001.0
2005-05-24 11:55:00,196.839,196.854,196.597,196.597,245199998.0
2005-05-24 12:00:00,196.603,196.677,196.562,196.586,206500001.0
2005-05-24 12:05:00,196.56,196.601,196.48,196.587,224699997.0
2005-05-24 12:10:00,196.582,196.723,196.534,196.671,236200001.0
2005-05-24 12:15:00,196.62,196.68,196.582,196.593,295200000.0
2005-05-24 12:20:00,196.631,196.669,196.574,196.6,241800000.0
2005-05-24 12:25:00,196.65,196.727,196.616,196.684,281600000.0
2005-05-24 12:30:00,196.687,196.696,196.543,196.586,246800000.0
2005-05-24 12:35:00,196.551,196.667,196.473,196.667,242900001.0
2005-05-24 12:40:00,196.662,196.662,196.529,196.544,229600001.0
2005-05-24 12:45:00,196.518,196.673,196.501,196.642,268700000.0
2005-05-24 12:50:00,196.658,196.695,196.612,196.677,274199999.0
2005-05-24 12:55:00,196.672,196.689,196.609,196.665,251600000.0
2005-05-24 13:00:00,196.68,196.697,196.541,196.592,266800002.0
2005-05-24 13:05:00,196.612,196.644,196.555,196.602,257200000.0
2005-05-24 13:10:00,196.628,196.711,196.613,196.66,209500000.0
2005-05-24 13:15:00,196.644,196.675,196.584,196.628,223400000.0
2005-05-24 13:20:00,196.662,196.699,196.611,196.656,293400001.0
2005-05-24 13:25:00,196.633,196.689,196.584,196.648,294800001.0
2005-05-24 13:30:00,196.655,196.786,196.6,196.786,268200001.0
2005-05-24 13:35:00,196.748,196.8,196.708,196.751,252599999.0
2005-05-24 13:40:00,196.73,196.811,196.685,196.78,228099999.0
2005-05-24 13:45:00,196.746,196.802,196.666,196.755,306600000.0
2005-05-24 13:50:00,196.751,196.834,196.671,196.82,237600001.0
2005-05-24 13:55:00,196.814,196.816,196.684,196.707,238600000.0
2005-05-24 14:00:00,196.709,196.847,196.699,196.813,266800002.0
2005-05-24 14:05:00,196.803,196.863,196.761,196.817,270099999.0
2005-05-24 14:10:00,196.83,196.843,196.727,196.802,242400002.0
2005-05-24 14:15:00,196.811,196.85,196.766,196.818,293000000.0
2005-05-24 14:20:00,196.812,196.86,196.764,196.817,263699999.0
2005-05-24 14:25:00,196.83,196.872,196.792,196.808,222699999.0
2005-05-24 14:30:00,196.786,197.004,196.754,196.931,223200000.0
2005-05-24 14:35:00,196.979,196.979,196.897,196.921,230500000.0
2005-05-24 14:40:00,196.939,196.975,196.874,196.964,165900000.0
2005-05-24 14:45:00,196.879,196.973,196.845,196.861,207100000.0
2005-05-24 14:50:00,196.83,196.892,196.779,196.82,250200001.0
2005-05-24 14:55:00,196.817,196.852,196.752,196.798,302800002.0
2005-05-24 15:00:00,196.827,196.827,196.706,196.745,272800001.0
2005-05-24 15:05:00,196.759,196.811,196.652,196.658,238900000.0
2005-05-24 15:10:00,196.689,196.714,196.587,196.68,220599999.0
2005-05-24 15:15:00,196.675,196.715,196.597,196.682,212799999.0
2005-05-24 15:20:00,196.728,196.788,196.687,196.751,269900000.0
2005-05-24 15:25:00,196.774,196.789,196.729,196.756,267700001.0
2005-05-24 15:30:00,196.735,196.771,196.679,196.716,273200001.0
2005-05-24 15:35:00,196.721,196.782,196.67,196.709,275700000.0
2005-05-24 15:40:00,196.725,196.793,196.714,196.768,222700000.0
2005-05-24 15:45:00,196.77,196.808,196.697,196.795,277900000.0
2005-05-24 15:50:00,196.8,196.932,196.757,196.879,236300000.0
2005-05-24 15:55:00,196.879,196.923,196.845,196.898,261400001.0
2005-05-24 16:00:00,196.875,196.934,196.847,196.882,289700000.0
2005-05-24 16:05:00,196.901,196.925,196.797,196.855,224400000.0
2005-05-24 16:10:00,196.86,196.894,196.799,196.838,174700000.0
2005-05-24 16:15:00,196.799,196.839,196.744,196.781,321500000.0
2005-05-24 16:20:00,196.76,196.827,196.734,196.785,232300001.0
2005-05-24 16:25:00,196.794,196.832,196.746,196.764,218900001.0
2005-05-24 16:30:00,196.757,196.773,196.69,196.763,311699999.0
2005-05-24 16:35:00,196.752,196.836,196.669,196.688,261000000.0
2005-05-24 16:40:00,196.7,196.716,196.548,196.585,312199999.0
2005-05-24 16:45:00,196.558,196.739,196.552,196.622,259200000.0
2005-05-24 16:50:00,196.577,196.613,196.533,196.58,307699999.0
2005-05-24 16:55:00,196.553,196.607,196.495,196.502,249400001.0
2005-05-24 17:00:00,196.478,196.683,196.46,196.578,244800000.0
2005-05-24 17:05:00,196.591,196.624,196.531,196.603,321699999.0
2005-05-24 17:10:00,196.593,196.664,196.537,196.564,223400000.0
2005-05-24 17:15:00,196.548,196.603,196.497,196.523,278300000.0
2005-05-24 17:20:00,196.54,196.589,196.509,196.559,327900001.0
2005-05-24 17:25:00,196.599,196.606,196.467,196.55,274899998.0
2005-05-24 17:30:00,196.555,196.699,196.542,196.649,222100000.0
2005-05-24 17:35:00,196.651,196.676,196.526,196.537,249900000.0
2005-05-24 17:40:00,196.521,196.551,196.402,196.424,212700000.0
2005-05-24 17:45:00,196.49,196.544,196.429,196.486,286800001.0
2005-05-24 17:50:00,196.476,196.535,196.452,196.531,206400000.0
2005-05-24 17:55:00,196.529,196.576,196.437,196.471,295499997.0
2005-05-24 18:00:00,196.49,196.532,196.399,196.456,2467899998.0
2005-05-24 18:05:00,196.446,196.517,196.401,196.472,3171099997.0
2005-05-24 18:10:00,196.469,196.47,196.373,196.44,2280000003.0
2005-05-24 18:15:00,196.427,196.463,196.346,196.424,2372100001.0
2005-05-24 18:20:00,196.411,196.557,196.354,196.53,2964899991.0
2005-05-24 18:25:00,196.53,196.565,196.399,196.451,2086799999.0
2005-05-24 18:30:00,196.462,196.507,196.391,196.429,2089899995.0
2005-05-24 18:35:00,196.452,196.501,196.397,196.47,1228900001.0
2005-05-24 18:40:00,196.451,196.512,196.386,196.469,1350400002.0
2005-05-24 18:45:00,196.472,196.54,196.429,196.54,876399999.0
2005-05-24 18:50:00,196.553,196.581,196.452,196.515,1288500000.0
2005-05-24 18:55:00,196.517,196.562,196.434,196.48,1117299997.0
2005-05-24 19:00:00,196.48,196.548,196.42,196.49,852400001.0
2005-05-24 19:05:00,196.49,196.508,196.39,196.507,1309700001.0
2005-05-24 19:10:00,196.529,196.562,196.427,196.486,656600002.0
2005-05-24 19:15:00,196.518,196.526,196.377,196.412,778400000.0
2005-05-24 19:20:00,196.421,196.591,196.393,196.507,1047599995.0
2005-05-24 19:25:00,196.519,196.564,196.439,196.513,1168400002.0
2005-05-24 19:30:00,196.525,196.588,196.456,196.538,1258900000.0
2005-05-24 19:35:00,196.509,196.572,196.47,196.545,1004000002.0
2005-05-24 19:40:00,196.545,196.584,196.433,196.463,1095100003.0
2005-05-24 19:45:00,196.472,196.62,196.405,196.551,724700000.0
2005-05-24 19:50:00,196.546,196.599,196.469,196.56,877799998.0
2005-05-24 19:55:00,196.572,196.572,196.446,196.486,809500002.0
2005-05-24 20:00:00,196.485,196.503,196.349,196.395,617499999.0
2005-05-24 20:05:00,196.402,196.418,196.31,196.371,747600001.0
2005-05-24 20:10:00,196.355,196.464,196.301,196.44,1319000001.0
2005-05-24 20:15:00,196.437,196.475,196.341,196.398,827500000.0
2005-05-24 20:20:00,196.385,196.471,196.351,196.394,1120599999.0
2005-05-24 20:25:00,196.385,196.488,196.29,196.467,1650200004.0
2005-05-24 20:30:00,196.455,196.49,196.353,196.453,1927899998.0
2005-05-24 20:35:00,196.45,196.481,196.289,196.313,825899995.0
2005-05-24 20:40:00,196.318,196.46,196.301,196.416,1435100003.0
2005-05-24 20:45:00,196.419,196.509,196.349,196.45,1135200000.0
2005-05-24 20:50:00,196.457,196.539,196.367,196.449,930799997.0
2005-05-24 20:55:00,196.438,196.475,196.336,196.425,1661800002.0
2005-05-24 21:00:00,196.42,196.478,196.317,196.424,1346999998.0
2005-05-24 21:05:00,196.455,196.516,196.365,196.431,737600002.0
2005-05-24 21:10:00,196.434,196.544,196.434,196.488,808399996.0
2005-05-24 21:15:00,196.523,196.617,196.491,196.595,1013800002.0
2005-05-24 21:20:00,196.595,196.617,196.51,196.555,1143100002.0
2005-05-24 21:25:00,196.555,196.607,196.47,196.603,651199996.0
2005-05-24 21:30:00,196.548,196.622,196.512,196.602,448100000.0
2005-05-24 21:35:00,196.575,196.613,196.506,196.572,285500000.0
2005-05-24 21:40:00,196.577,196.62,196.512,196.58,471700000.0
2005-05-24 21:45:00,196.597,196.61,196.51,196.539,470000002.0
2005-05-24 21:50:00,196.554,196.585,196.479,196.55,361700001.0
2005-05-24 21:55:00,196.57,196.592,196.451,196.458,428300003.0
2005-05-24 22:00:00,196.456,196.551,196.425,196.512,812899999.0
2005-05-24 22:05:00,196.513,196.539,196.459,196.509,274300000.0
2005-05-24 22:10:00,196.502,196.545,196.439,196.463,372699998.0
2005-05-24 22:15:00,196.465,196.559,196.425,196.503,645100003.0
2005-05-24 22:20:00,196.523,196.555,196.472,196.52,287600001.0
2005-05-24 22:25:00,196.5,196.549,196.472,196.527,523400001.0
2005-05-24 22:30:00,196.499,196.528,196.418,196.471,715500000.0
2005-05-24 22:35:00,196.503,196.543,196.458,196.49,336800000.0
2005-05-24 22:40:00,196.504,196.572,196.464,196.535,375500000.0
2005-05-24 22:45:00,196.517,196.62,196.509,196.546,416899999.0
2005-05-24 22:50:00,196.572,196.643,196.455,196.54,346099999.0
2005-05-24 22:55:00,196.538,196.662,196.518,196.632,286500000.0
2005-05-24 23:00:00,196.638,196.662,196.518,196.549,247000001.0
2005-05-24 23:05:00,196.54,196.563,196.42,196.467,242900000.0
2005-05-24 23:10:00,196.442,196.528,196.407,196.494,247100002.0
2005-05-24 23:15:00,196.522,196.54,196.446,196.528,265499999.0
2005-05-24 23:20:00,196.519,196.555,196.443,196.476,334600000.0
2005-05-24 23:25:00,196.523,196.589,196.484,196.552,262800001.0
2005-05-24 23:30:00,196.567,196.575,196.502,196.559,201499999.0
2005-05-24 23:35:00,196.526,196.714,196.499,196.631,217599998.0
2005-05-24 23:40:00,196.612,196.669,196.568,196.626,250600000.0
2005-05-24 23:45:00,196.656,196.664,196.592,196.649,295299999.0
2005-05-24 23:50:00,196.63,196.715,196.598,196.644,272400001.0
2005-05-24 23:55:00,196.636,196.724,196.58,196.665,327600003.0
2005-05-25 00:00:00,196.69,196.707,196.612,196.665,246500000.0
2005-05-25 00:05:00,196.702,196.742,196.617,196.645,302999999.0
2005-05-25 00:10:00,196.648,196.721,196.631,196.631,287699998.0
2005-05-25 00:15:00,196.632,196.694,196.616,196.689,236099998.0
2005-05-25 00:20:00,196.702,196.711,196.589,196.703,249300000.0
2005-05-25 00:25:00,196.717,196.717,196.603,196.67,302600001.0
2005-05-25 00:30:00,196.668,196.674,196.591,196.612,241200001.0
2005-05-25 00:35:00,196.596,196.646,196.559,196.582,334500002.0
2005-05-25 00:40:00,196.613,196.672,196.55,196.605,288199998.0
2005-05-25 00:45:00,196.654,196.691,196.566,196.578,206500001.0
2005-05-25 00:50:00,196.615,196.643,196.517,196.576,215899998.0
2005-05-25 00:55:00,196.543,196.603,196.509,196.541,176100000.0
2005-05-25 01:00:00,196.531,196.576,196.471,196.525,312200002.0
2005-05-25 01:05:00,196.504,196.662,196.488,196.647,240399998.0
2005-05-25 01:10:00,196.607,196.629,196.472,196.492,378100002.0
2005-05-25 01:15:00,196.529,196.537,196.355,196.413,301099999.0
2005-05-25 01:20:00,196.392,196.469,196.324,196.347,193400000.0
2005-05-25 01:25:00,196.359,196.398,196.292,196.292,266100000.0
2005-05-25 01:30:00,196.331,196.331,196.277,196.32,271699999.0
2005-05-25 01:35:00,196.285,196.313,196.191,196.282,276400000.0
2005-05-25 01:40:00,196.279,196.359,196.257,196.328,280900002.0
2005-05-25 01:45:00,196.367,196.371,196.239,196.311,307900000.0
2005-05-25 01:50:00,196.285,196.324,196.202,196.272,290899997.0
2005-05-25 01:55:00,196.247,196.357,196.225,196.3,265699998.0
2005-05-25 02:00:00,196.298,196.393,196.262,196.356,277199999.0
2005-05-25 02:05:00,196.36,196.442,196.331,196.439,193800001.0
2005-05-25 02:10:00,196.427,196.472,196.389,196.472,229100000.0
2005-05-25 02:15:00,196.424,196.533,196.396,196.421,237399999.0
2005-05-25 02:20:00,196.443,196.531,196.412,196.508,224600000.0
2005-05-25 02:25:00,196.518,196.547,196.482,196.503,302600000.0
2005-05-25 02:30:00,196.42,196.589,196.42,196.539,245700002.0
2005-05-25 02:35:00,196.503,196.582,196.497,196.578,282799998.0
2005-05-25 02:40:00,196.573,196.647,196.526,196.587,247700001.0
2005-05-25 02:45:00,196.585,196.591,196.443,196.463,266600003.0
2005-05-25 02:50:00,196.48,196.497,196.409,196.453,267300001.0
2005-05-25 02:55:00,196.408,196.46,196.376,196.43,234800000.0
2005-05-25 03:00:00,196.401,196.457,196.365,196.457,309499998.0
2005-05-25 03:05:00,196.434,196.512,196.383,196.512,269300001.0
2005-05-25 03:10:00,196.468,196.543,196.423,196.495,280600001.0
2005-05-25 03:15:00,196.463,196.529,196.425,196.498,191700001.0
2005-05-25 03:20:00,196.489,196.54,196.458,196.54,299500000.0
2005-05-25 03:25:00,196.518,196.518,196.407,196.448,276700000.0
2005-05-25 03:30:00,196.48,196.492,196.362,196.409,211500000.0
2005-05-25 03:35:00,196.409,196.428,196.347,196.37,295099998.0
2005-05-25 03:40:00,196.377,196.438,196.313,196.341,356100001.0
2005-05-25 03:45:00,196.355,196.369,196.166,196.221,228600000.0
2005-05-25 03:50:00,196.234,196.286,196.209,196.252,271500002.0
2005-05-25 03:55:00,196.302,196.303,196.185,196.262,232100000.0
2005-05-25 04:00:00,196.225,196.342,196.215,196.285,178400000.0
2005-05-25 04:05:00,196.291,196.396,196.274,196.333,271600000.0
2005-05-25 04:10:00,196.318,196.404,196.295,196.392,202400000.0
2005-05-25 04:15:00,196.416,196.434,196.336,196.397,176800000.0
2005-05-25 04:20:00,196.397,196.417,196.316,196.377,301200002.0
2005-05-25 04:25:00,196.374,196.415,196.312,196.329,218700001.0
2005-05-25 04:30:00,196.392,196.395,196.307,196.346,216100000.0
2005-05-25 04:35:00,196.34,196.412,196.275,196.407,207700000.0
2005-05-25 04:40:00,196.419,196.419,196.281,196.281,293199998.0
2005-05-25 04:45:00,196.247,196.415,196.247,196.322,210199999.0
2005-05-25 04:50:00,196.344,196.432,196.272,196.399,274800000.0
2005-05-25 04:55:00,196.38,196.455,196.37,196.405,265699999.0
2005-05-25 05:00:00,196.43,196.505,196.392,196.482,209499999.0
2005-05-25 05:05:00,196.485,196.501,196.366,196.432,219200000.0
2005-05-25 05:10:00,196.374,196.447,196.336,196.379,242500001.0
2005-05-25 05:15:00,196.318,196.448,196.318,196.433,204800000.0
2005-05-25 05:20:00,196.444,196.474,196.33,196.397,221500001.0
2005-05-25 05:25:00,196.419,196.438,196.31,196.323,217199999.0
2005-05-25 05:30:00,196.42,196.442,196.345,196.436,290300001.0
2005-05-25 05:35:00,196.418,196.469,196.385,196.421,304800000.0
2005-05-25 05:40:00,196.413,196.451,196.381,196.434,278599999.0
2005-05-25 05:45:00,196.408,196.485,196.39,196.438,322699998.0
2005-05-25 05:50:00,196.455,196.512,196.403,196.472,249899999.0
2005-05-25 05:55:00,196.448,196.513,196.368,196.423,269900000.0
2005-05-25 06:00:00,196.416,196.454,196.379,196.421,220700000.0
2005-05-25 06:05:00,196.395,196.437,196.346,196.354,282400000.0
2005-05-25 06:10:00,196.382,196.499,196.375,196.466,294400000.0
2005-05-25 06:15:00,196.461,196.497,196.408,196.454,214700000.0
2005-05-25 06:20:00,196.482,196.491,196.402,196.402,287000000.0
2005-05-25 06:25:00,196.417,196.481,196.406,196.471,311199999.0
2005-05-25 06:30:00,196.455,196.49,196.414,196.436,205999999.0
2005-05-25 06:35:00,196.404,196.459,196.376,196.45,205700001.0
2005-05-25 06:40:00,196.463,196.483,196.335,196.369,332900001.0
2005-05-25 06:45:00,196.45,196.452,196.359,196.391,306599999.0
2005-05-25 06:50:00,196.402,196.423,196.341,196.42,274300000.0
2005-05-25 06:55:00,196.378,196.395,196.324,196.391,249799998.0
2005-05-25 07:00:00,196.366,196.463,196.345,196.455,181800001.0
2005-05-25 07:05:00,196.447,196.474,196.391,196.422,309100001.0
2005-05-25 07:10:00,196.419,196.482,196.383,196.445,209800001.0
2005-05-25 07:15:00,196.456,196.467,196.368,196.442,236900000.0
2005-05-25 07:20:00,196.447,196.497,196.396,196.446,278000003.0
2005-05-25 07:25:00,196.438,196.482,196.4,196.447,238700000.0
2005-05-25 07:30:00,196.441,196.561,196.441,196.478,150000000.0
2005-05-25 07:35:00,196.501,196.506,196.427,196.501,267899997.0
2005-05-25 07:40:00,196.505,196.552,196.441,196.539,266600001.0
2005-05-25 07:45:00,196.503,196.538,196.442,196.522,291700002.0
2005-05-25 07:50:00,196.501,196.61,196.487,196.573,302199999.0
2005-05-25 07:55:00,196.53,196.583,196.458,196.501,250300000.0
2005-05-25 08:00:00,196.5,196.577,196.464,196.545,232900001.0
2005-05-25 08:05:00,196.535,196.607,196.5,196.556,208200000.0
2005-05-25 08:10:00,196.559,196.588,196.467,196.525,224000000.0
2005-05-25 08:15:00,196.482,196.506,196.414,196.468,299100001.0
2005-05-25 08:20:00,196.428,196.484,196.369,196.398,191699999.0
2005-05-25 08:25:00,196.412,196.506,196.412,196.483,239900000.0
2005-05-25 08:30:00,196.436,196.511,196.389,196.441,327199998.0
2005-05-25 08:35:00,196.416,196.484,196.368,196.393,276399998.0
2005-05-25 08:40:00,196.434,196.535,196.379,196.503,264400001.0
2005-05-25 08:45:00,196.514,196.518,196.454,196.47,226800000.0
2005-05-25 08:50:00,196.475,196.501,196.415,196.444,191600000.0
2005-05-25 08:55:00,196.477,196.514,196.425,196.431,229899999.0
2005-05-25 09:00:00,196.474,196.497,196.395,196.434,317800001.0
2005-05-25 09:05:00,196.438,196.46,196.365,196.399,255800000.0
2005-05-25 09:10:00,196.46,196.494,196.411,196.471,267199998.0
2005-05-25 09:15:00,196.467,196.487,196.345,196.362,241699999.0
2005-05-25 09:20:00,196.37,196.382,196.28,196.353,224700000.0
2005-05-25 09:25:00,196.314,196.373,196.286,196.321,289300001.0
2005-05-25 09:30:00,196.328,196.38,196.296,196.309,216700001.0
2005-05-25 09:35:00,196.324,196.348,196.219,196.277,248900000.0
2005-05-25 09:40:00,196.278,196.335,196.24,196.278,331200001.0
2005-05-25 09:45:00,196.254,196.313,196.225,196.24,215200001.0
2005-05-25 09:50:00,196.206,196.344,196.183,196.295,280199999.0
2005-05-25 09:55:00,196.286,196.35,196.206,196.219,208000000.0
2005-05-25 10:00:00,196.249,196.305,196.208,196.301,306600000.0
2005-05-25 10:05:00,196.325,196.325,196.132,196.148,285400000.0
2005-05-25 10:10:00,196.153,196.267,196.114,196.236,285200001.0
2005-05-25 10:15:00,196.281,196.296,196.18,196.215,250699999.0
2005-05-25 10:20:00,196.256,196.3,196.159,196.188,251099999.0
2005-05-25 10:25:00,196.212,196.246,196.115,196.165,260800000.0
2005-05-25 10:30:00,196.13,196.205,196.066,196.074,286200001.0
2005-05-25 10:35:00,196.108,196.155,196.054,196.132,290700001.0
2005-05-25 10:40:00,196.142,196.25,196.117,196.236,327700000.0
2005-05-25 10:45:00,196.213,196.302,196.172,196.239,256300000.0
2005-05-25 10:50:00,196.216,196.288,196.193,196.262,289899999.0
2005-05-25 10:55:00,196.253,196.34,196.205,196.286,253799999.0
2005-05-25 11:00:00,196.273,196.315,196.232,196.302,269399999.0
2005-05-25 11:05:00,196.31,196.429,196.293,196.345,275599997.0
2005-05-25 11:10:00,196.377,196.383,196.273,196.328,298599998.0
2005-05-25 11:15:00,196.332,196.384,196.27,196.368,279000000.0
2005-05-25 11:20:00,196.378,196.468,196.317,196.468,269400001.0
2005-05-25 11:25:00,196.431,196.511,196.42,196.511,287599997.0
2005-05-25 11:30:00,196.496,196.582,196.447,196.558,267800001.0
2005-05-25 11:35:00,196.534,196.575,196.497,196.55,253200001.0
2005-05-25 11:40:00,196.545,196.606,196.508,196.564,300100001.0
2005-05-25 11:45:00,196.567,196.621,196.523,196.559,281999999.0
2005-05-25 11:50:00,196.564,196.592,196.513,196.528,268700001.0
2005-05-25 11:55:00,196.562,196.666,196.502,196.619,219899999.0
2005-05-25 12:00:00,196.633,196.702,196.615,196.615,288800001.0
2005-05-25 12:05:00,196.621,196.718,196.594,196.657,278199999.0
2005-05-25 12:10:00,196.625,196.678,196.539,196.657,287400000.0
2005-05-25 12:15:00,196.648,196.81,196.63,196.798,264899999.0
2005-05-25 12:20:00,196.768,196.869,196.755,196.835,293400000.0
2005-05-25 12:25:00,196.838,196.889,196.795,196.868,249200001.0
2005-05-25 12:30:00,196.867,196.931,196.823,196.909,239300000.0
2005-05-25 12:35:00,196.897,196.982,196.868,196.962,336499999.0
2005-05-25 12:40:00,196.94,196.945,196.841,196.855,325000000.0
2005-05-25 12:45:00,196.912,196.912,196.783,196.819,247900000.0
2005-05-25 12:50:00,196.815,196.859,196.752,196.837,259000000.0
2005-05-25 12:55:00,196.849,196.89,196.813,196.858,223200001.0
2005-05-25 13:00:00,196.812,196.902,196.736,196.898,270100001.0
2005-05-25 13:05:00,196.914,196.941,196.83,196.879,325999999.0
2005-05-25 13:10:00,196.873,196.936,196.832,196.898,253399999.0
2005-05-25 13:15:00,196.89,197.071,196.89,197.038,256700001.0
2005-05-25 13:20:00,197.022,197.057,196.94,197.022,287000001.0
2005-05-25 13:25:00,197.01,197.029,196.814,196.866,206800000.0
2005-05-25 13:30:00,196.878,196.956,196.842,196.924,272300000.0
2005-05-25 13:35:00,196.932,196.961,196.874,196.935,311900002.0
2005-05-25 13:40:00,196.961,196.98,196.835,196.86,262600000.0
2005-05-25 13:45:00,196.821,196.863,196.778,196.819,276500002.0
2005-05-25 13:50:00,196.811,196.905,196.797,196.815,265599999.0
2005-05-25 13:55:00,196.851,196.879,196.782,196.879,244000000.0
2005-05-25 14:00:00,196.846,196.886,196.776,196.779,216099999.0
2005-05-25 14:05:00,196.825,196.862,196.753,196.776,258700001.0
2005-05-25 14:10:00,196.755,196.789,196.655,196.682,308600000.0
2005-05-25 14:15:00,196.695,196.819,196.65,196.813,321600001.0
2005-05-25 14:20:00,196.751,196.812,196.675,196.727,290600000.0
2005-05-25 14:25:00,196.769,196.835,196.73,196.833,302299999.0
2005-05-25 14:30:00,196.793,196.826,196.667,196.758,324500000.0
2005-05-25 14:35:00,196.772,196.793,196.69,196.73,238000001.0
2005-05-25 14:40:00,196.736,196.824,196.714,196.797,237400000.0
2005-05-25 14:45:00,196.8,196.887,196.779,196.861,251500000.0
2005-05-25 14:50:00,196.85,196.9,196.799,196.896,225700000.0
2005-05-25 14:55:00,196.865,196.919,196.806,196.847,230499998.0
2005-05-25 15:00:00,196.814,196.88,196.78,196.839,248700001.0
2005-05-25 15:05:00,196.833,196.844,196.741,196.753,207300000.0
2005-05-25 15:10:00,196.757,196.85,196.682,196.85,352700001.0
2005-05-25 15:15:00,196.868,196.889,196.711,196.766,213200000.0
2005-05-25 15:20:00,196.776,196.831,196.759,196.797,175300000.0
2005-05-25 15:25:00,196.765,196.838,196.737,196.802,221199999.0
2005-05-25 15:30:00,196.81,196.862,196.74,196.755,381000002.0
2005-05-25 15:35:00,196.747,196.764,196.654,196.719,218300000.0
2005-05-25 15:40:00,196.715,196.755,196.652,196.739,228200000.0
2005-05-25 15:45:00,196.688,196.778,196.681,196.778,255600002.0
2005-05-25 15:50:00,196.774,196.799,196.721,196.787,334900002.0
2005-05-25 15:55:00,196.762,196.822,196.723,196.79,297200001.0
2005-05-25 16:00:00,196.805,196.919,196.798,196.855,249400000.0
2005-05-25 16:05:00,196.887,196.925,196.81,196.888,142600000.0
2005-05-25 16:10:00,196.905,197.139,196.871,197.076,219100001.0
2005-05-25 16:15:00,197.098,197.168,197.008,197.047,253100001.0
2005-05-25 16:20:00,197.045,197.075,196.953,196.953,265999999.0
2005-05-25 16:25:00,196.931,196.996,196.902,196.957,187200000.0
2005-05-25 16:30:00,196.952,197.053,196.923,196.988,287699999.0
2005-05-25 16:35:00,196.984,197.085,196.97,197.004,246400001.0
2005-05-25 16:40:00,196.958,197.025,196.942,196.984,324899999.0
2005-05-25 16:45:00,197.007,197.054,196.945,196.956,365400000.0
2005-05-25 16:50:00,196.93,197.081,196.928,197.048,276700000.0
2005-05-25 16:55:00,197.071,197.245,196.994,197.245,295400001.0
2005-05-25 17:00:00,197.239,197.326,197.155,197.303,260000000.0
2005-05-25 17:05:00,197.312,197.369,197.258,197.298,212700000.0
2005-05-25 17:10:00,197.271,197.318,197.213,197.258,272200000.0
2005-05-25 17:15:00,197.268,197.351,197.236,197.342,260300001.0
2005-05-25 17:20:00,197.308,197.425,197.277,197.395,228600003.0
2005-05-25 17:25:00,197.345,197.387,197.271,197.325,209299999.0
2005-05-25 17:30:00,197.312,197.357,197.261,197.351,229399999.0
2005-05-25 17:35:00,197.331,197.422,197.314,197.346,310200000.0
2005-05-25 17:40:00,197.348,197.38,197.245,197.352,230500000.0
2005-05-25 17:45:00,197.366,197.376,197.215,197.227,298800001.0
2005-05-25 17:50:00,197.24,197.264,197.138,197.193,274899999.0
2005-05-25 17:55:00,197.213,197.273,197.163,197.209,225000000.0
2005-05-25 18:00:00,197.193,197.215,197.045,197.14,2517199999.0
2005-05-25 18:05:00,197.126,197.213,197.056,197.1,3441999989.0
2005-05-25 18:10:00,197.075,197.12,197.007,197.071,2053299998.0
2005-05-25 18:15:00,197.05,197.146,197.033,197.12,2468200003.0
2005-05-25 18:20:00,197.134,197.164,197.069,197.135,3095300007.0
2005-05-25 18:25:00,197.152,197.178,197.057,197.15,2117400000.0
2005-05-25 18:30:00,197.164,197.264,197.085,197.222,2091000000.0
2005-05-25 18:35:00,197.227,197.328,197.184,197.253,1246400001.0
2005-05-25 18:40:00,197.275,197.368,197.245,197.323,1233699997.0
2005-05-25 18:45:00,197.338,197.379,197.275,197.362,816100003.0
2005-05-25 18:50:00,197.301,197.386,197.291,197.315,1144800000.0
2005-05-25 18:55:00,197.327,197.402,197.323,197.33,1116900000.0
2005-05-25 19:00:00,197.317,197.363,197.263,197.303,905599999.0
2005-05-25 19:05:00,197.385,197.397,197.249,197.32,1235399999.0
2005-05-25 19:10:00,197.342,197.371,197.271,197.318,684100002.0
2005-05-25 19:15:00,197.327,197.355,197.25,197.284,768400003.0
2005-05-25 19:20:00,197.295,197.36,197.268,197.346,1090500000.0
2005-05-25 19:25:00,197.355,197.376,197.247,197.339,1246799997.0
2005-05-25 19:30:00,197.31,197.342,197.24,197.31,1271700003.0
2005-05-25 19:35:00,197.302,197.358,197.248,197.298,1185300005.0
2005-05-25 19:40:00,197.315,197.379,197.264,197.322,975100002.0
2005-05-25 19:45:00,197.293,197.331,197.244,197.285,726600001.0
2005-05-25 19:50:00,197.285,197.323,197.224,197.254,806199999.0
2005-05-25 19:55:00,197.248,197.307,197.218,197.255,840500000.0
2005-05-25 20:00:00,197.272,197.337,197.239,197.283,577700001.0
2005-05-25 20:05:00,197.297,197.394,197.278,197.36,729100000.0
2005-05-25 20:10:00,197.332,197.422,197.302,197.367,1253800003.0
2005-05-25 20:15:00,197.368,197.389,197.31,197.371,965799998.0
2005-05-25 20:20:00,197.356,197.413,197.326,197.377,1072799998.0
2005-05-25 20:25:00,197.35,197.423,197.301,197.391,1603999999.0
2005-05-25 20:30:00,197.376,197.437,197.29,197.378,1639899997.0
2005-05-25 20:35:00,197.393,197.424,197.33,197.375,946700001.0
2005-05-25 20:40:00,197.399,197.418,197.312,197.34,1375599997.0
2005-05-25 20:45:00,197.313,197.39,197.29,197.38,1145199997.0
2005-05-25 20:50:00,197.348,197.382,197.296,197.372,944200002.0
2005-05-25 20:55:00,197.363,197.377,197.26,197.328,1834900004.0
2005-05-25 21:00:00,197.315,197.379,197.279,197.372,1349999994.0
2005-05-25 21:05:00,197.377,197.393,197.286,197.32,785099997.0
2005-05-25 21:10:00,197.317,197.408,197.317,197.383,853799999.0
2005-05-25 21:15:00,197.36,197.401,197.214,197.272,1136800005.0
2005-05-25 21:20:00,197.285,197.316,197.244,197.267,1256600003.0
2005-05-25 21:25:00,197.258,197.305,197.226,197.281,710399999.0
2005-05-25 21:30:00,197.291,197.319,197.19,197.255,614500001.0
2005-05-25 21:35:00,197.235,197.313,197.215,197.288,291200001.0
2005-05-25 21:40:00,197.296,197.342,197.255,197.268,508099998.0
2005-05-25 21:45:00,197.303,197.348,197.26,197.296,504800001.0
2005-05-25 21:50:00,197.296,197.33,197.218,197.284,272400002.0
2005-05-25 21:55:00,197.297,197.325,197.21,197.273,434500001.0
2005-05-25 22:00:00,197.276,197.295,197.203,197.257,903299996.0
2005-05-25 22:05:00,197.282,197.288,197.184,197.252,310800002.0
2005-05-25 22:10:00,197.254,197.284,197.142,197.142,300800000.0
2005-05-25 22:15:00,197.223,197.256,197.179,197.218,690700005.0
2005-05-25 22:20:00,197.188,197.274,197.168,197.217,467499996.0
2005-05-25 22:25:00,197.206,197.262,197.15,197.219,508699999.0
2005-05-25 22:30:00,197.201,197.25,197.164,197.204,769600000.0
2005-05-25 22:35:00,197.254,197.284,197.192,197.283,406000002.0
2005-05-25 22:40:00,197.278,197.289,197.164,197.243,352599999.0
2005-05-25 22:45:00,197.234,197.333,197.181,197.283,402300002.0
2005-05-25 22:50:00,197.331,197.35,197.234,197.343,336999998.0
2005-05-25 22:55:00,197.338,197.35,197.187,197.25,379699999.0
2005-05-25 23:00:00,197.279,197.292,197.172,197.219,273700000.0
2005-05-25 23:05:00,197.205,197.216,197.132,197.207,240100001.0
2005-05-25 23:10:00,197.172,197.265,197.149,197.245,333399999.0
2005-05-25 23:15:00,197.287,197.3,197.215,197.251,201800000.0
2005-05-25 23:20:00,197.303,197.329,197.221,197.239,219100001.0
2005-05-25 23:25:00,197.271,197.312,197.217,197.251,265100001.0
2005-05-25 23:30:00,197.337,197.337,197.179,197.246,240900000.0
2005-05-25 23:35:00,197.244,197.277,197.205,197.246,221600002.0
2005-05-25 23:40:00,197.257,197.285,197.164,197.164,307000000.0
2005-05-25 23:45:00,197.219,197.247,197.191,197.22,249799997.0
2005-05-25 23:50:00,197.193,197.268,197.094,197.094,162900000.0
2005-05-25 23:55:00,197.123,197.177,197.055,197.123,288500002.0
2005-05-26 00:00:00,197.119,197.17,197.067,197.163,229100000.0
2005-05-26 00:05:00,197.185,197.227,197.109,197.136,206300000.0
2005-05-26 00:10:00,197.145,197.164,197.074,197.082,251000001.0
2005-05-26 00:15:00,197.137,197.199,197.098,197.147,288699998.0
2005-05-26 00:20:00,197.155,197.195,197.089,197.125,297900000.0
2005-05-26 00:25:00,197.148,197.189,197.126,197.168,261400001.0
2005-05-26 00:30:00,197.151,197.266,197.146,197.212,200500000.0
2005-05-26 00:35:00,197.237,197.265,197.184,197.231,271999999.0
2005-05-26 00:40:00,197.195,197.231,197.145,197.215,248400001.0
2005-05-26 00:45:00,197.168,197.229,197.149,197.151,174500001.0
2005-05-26 00:50:00,197.187,197.216,197.134,197.18,229100001.0
2005-05-26 00:55:00,197.158,197.282,197.145,197.254,248200001.0
2005-05-26 01:00:00,197.267,197.267,197.205,197.205,294900000.0
2005-05-26 01:05:00,197.18,197.266,197.177,197.249,153500000.0
2005-05-26 01:10:00,197.236,197.278,197.197,197.235,226400001.0
2005-05-26 01:15:00,197.275,197.298,197.192,197.267,215900000.0
2005-05-26 01:20:00,197.265,197.282,197.224,197.253,296100001.0
2005-05-26 01:25:00,197.163,197.225,197.114,197.173,242899998.0
2005-05-26 01:30:00,197.182,197.244,197.108,197.138,290199999.0
2005-05-26 01:35:00,197.172,197.199,197.096,197.121,225700001.0
2005-05-26 01:40:00,197.125,197.32,197.125,197.277,250700000.0
2005-05-26 01:45:00,197.347,197.396,197.248,197.279,210100001.0
2005-05-26 01:50:00,197.299,197.403,197.29,197.332,294499997.0
2005-05-26 01:55:00,197.341,197.437,197.334,197.345,291099997.0
2005-05-26 02:00:00,197.34,197.406,197.328,197.381,297600003.0
2005-05-26 02:05:00,197.408,197.408,197.265,197.31,257400002.0
2005-05-26 02:10:00,197.31,197.364,197.26,197.304,312000000.0
2005-05-26 02:15:00,197.319,197.365,197.265,197.306,317600000.0
2005-05-26 02:20:00,197.322,197.382,197.272,197.353,217200001.0
2005-05-26 02:25:00,197.383,197.434,197.288,197.351,245000001.0
2005-05-26 02:30:00,197.378,197.479,197.378,197.413,244300001.0
2005-05-26 02:35:00,197.417,197.423,197.317,197.382,273400001.0
2005-05-26 02:40:00,197.379,197.395,197.298,197.369,194300000.0
2005-05-26 02:45:00,197.328,197.395,197.297,197.391,217900001.0
2005-05-26 02:50:00,197.36,197.422,197.326,197.387,292299999.0
2005-05-26 02:55:00,197.364,197.431,197.327,197.384,237200000.0
2005-05-26 03:00:00,197.362,197.438,197.317,197.438,233300000.0
2005-05-26 03:05:00,197.417,197.474,197.383,197.456,269999999.0
2005-05-26 03:10:00,197.444,197.492,197.393,197.399,203800000.0
2005-05-26 03:15:00,197.452,197.487,197.348,197.447,262000000.0
2005-05-26 03:20:00,197.448,197.494,197.399,197.475,277799999.0
2005-05-26 03:25:00,197.468,197.534,197.449,197.47,227200001.0
2005-05-26 03:30:00,197.486,197.541,197.457,197.535,185600001.0
2005-05-26 03:35:00,197.502,197.57,197.476,197.524,250600000.0
2005-05-26 03:40:00,197.522,197.54,197.456,197.497,282600002.0
2005-05-26 03:45:00,197.466,197.526,197.414,197.475,324600001.0
2005-05-26 03:50:00,197.453,197.505,197.414,197.455,266100000.0
2005-05-26 03:55:00,197.462,197.497,197.41,197.472,287200000.0
2005-05-26 04:00:00,197.453,197.554,197.45,197.525,237099999.0
2005-05-26 04:05:00,197.54,197.567,197.475,197.545,325799998.0
2005-05-26 04:10:00,197.57,197.57,197.507,197.527,296600001.0
2005-05-26 04:15:00,197.525,197.554,197.467,197.483,308299998.0
2005-05-26 04:20:00,197.496,197.541,197.451,197.514,316300002.0
2005-05-26 04:25:00,197.492,197.571,197.485,197.57,251800002.0
2005-05-26 04:30:00,197.517,197.609,197.492,197.568,238800000.0
2005-05-26 04:35:00,197.603,197.66,197.575,197.608,364900004.0
2005-05-26 04:40:00,197.607,197.662,197.558,197.612,284200002.0
2005-05-26 04:45:00,197.578,197.653,197.576,197.601,276400001.0
2005-05-26 04:50:00,197.586,197.633,197.557,197.624,298899999.0
2005-05-26 04:55:00,197.575,197.658,197.573,197.576,255599999.0
2005-05-26 05:00:00,197.652,197.667,197.577,197.618,178800000.0
2005-05-26 05:05:00,197.628,197.688,197.608,197.687,294500001.0
2005-05-26 05:10:00,197.646,197.662,197.579,197.625,272500001.0
2005-05-26 05:15:00,197.642,197.664,197.591,197.641,210400000.0
2005-05-26 05:20:00,197.662,197.675,197.587,197.637,271499998.0
2005-05-26 05:25:00,197.648,197.651,197.568,197.644,211600001.0
2005-05-26 05:30:00,197.695,197.696,197.574,197.58,256900000.0
2005-05-26 05:35:00,197.617,197.626,197.532,197.562,210900001.0
2005-05-26 05:40:00,197.571,197.632,197.557,197.601,278199999.0
2005-05-26 05:45:00,197.578,197.64,197.543,197.64,254399999.0
2005-05-26 05:50:00,197.596,197.667,197.561,197.585,337900002.0
2005-05-26 05:55:00,197.577,197.66,197.552,197.616,264900001.0
2005-05-26 06:00:00,197.583,197.608,197.496,197.553,333800001.0
2005-05-26 06:05:00,197.54,197.592,197.508,197.53,288199998.0
2005-05-26 06:10:00,197.533,197.563,197.461,197.463,248200001.0
2005-05-26 06:15:00,197.489,197.523,197.42,197.445,204800001.0
2005-05-26 06:20:00,197.46,197.51,197.42,197.484,274100001.0
2005-05-26 06:25:00,197.464,197.512,197.435,197.453,229100000.0
2005-05-26 06:30:00,197.512,197.512,197.421,197.479,287500001.0
2005-05-26 06:35:00,197.49,197.505,197.398,197.475,209900001.0
2005-05-26 06:40:00,197.482,197.499,197.42,197.477,316800003.0
2005-05-26 06:45:00,197.477,197.496,197.396,197.454,298200001.0
2005-05-26 06:50:00,197.441,197.46,197.37,197.411,318900003.0
2005-05-26 06:55:00,197.416,197.439,197.324,197.39,229599999.0
2005-05-26 07:00:00,197.359,197.438,197.359,197.388,272400001.0
2005-05-26 07:05:00,197.357,197.408,197.331,197.377,338100003.0
2005-05-26 07:10:00,197.386,197.486,197.336,197.486,195300000.0
2005-05-26 07:15:00,197.464,197.477,197.3,197.354,196599999.0
2005-05-26 07:20:00,197.357,197.358,197.135,197.202,205499998.0
2005-05-26 07:25:00,197.207,197.286,197.168,197.241,358299999.0
2005-05-26 07:30:00,197.257,197.311,197.238,197.277,186100001.0
2005-05-26 07:35:00,197.273,197.36,197.25,197.309,256600000.0
2005-05-26 07:40:00,197.32,197.33,197.236,197.305,285899999.0
2005-05-26 07:45:00,197.304,197.35,197.262,197.262,244299999.0
2005-05-26 07:50:00,197.253,197.277,197.143,197.242,260599999.0
2005-05-26 07:55:00,197.208,197.316,197.171,197.241,352200000.0
2005-05-26 08:00:00,197.233,197.27,197.177,197.177,202699999.0
2005-05-26 08:05:00,197.199,197.213,197.068,197.102,226800002.0
2005-05-26 08:10:00,197.085,197.105,196.977,197.002,242000000.0
2005-05-26 08:15:00,197.033,197.109,197.0,197.059,237600001.0
2005-05-26 08:20:00,197.057,197.069,196.964,197.066,244200000.0
2005-05-26 08:25:00,197.08,197.106,197.011,197.051,284200000.0
2005-05-26 08:30:00,197.01,197.063,196.959,197.063,291599999.0
2005-05-26 08:35:00,197.016,197.175,197.007,197.007,275600002.0
2005-05-26 08:40:00,197.005,197.077,196.82,196.86,268399999.0
2005-05-26 08:45:00,196.854,196.983,196.765,196.955,243200002.0
2005-05-26 08:50:00,196.979,196.994,196.891,196.934,217600000.0
2005-05-26 08:55:00,196.918,197.052,196.899,196.97,258900000.0
2005-05-26 09:00:00,196.95,197.007,196.913,196.924,284999998.0
2005-05-26 09:05:00,196.917,196.965,196.88,196.889,223599999.0
2005-05-26 09:10:00,196.89,196.98,196.869,196.922,276599999.0
2005-05-26 09:15:00,196.922,196.975,196.873,196.939,247700000.0
2005-05-26 09:20:00,196.938,197.053,196.926,197.028,238700000.0
2005-05-26 09:25:00,197.017,197.034,196.955,197.005,273600002.0
2005-05-26 09:30:00,197.047,197.124,197.002,197.112,298399999.0
2005-05-26 09:35:00,197.114,197.189,197.092,197.156,276900002.0
2005-05-26 09:40:00,197.145,197.167,197.06,197.117,299600001.0
2005-05-26 09:45:00,197.135,197.222,197.075,197.211,289100001.0
2005-05-26 09:50:00,197.185,197.2,197.095,197.17,370700001.0
2005-05-26 09:55:00,197.177,197.244,197.142,197.204,251400002.0
2005-05-26 10:00:00,197.192,197.244,197.119,197.232,286399998.0
2005-05-26 10:05:00,197.226,197.237,197.15,197.184,246599997.0
2005-05-26 10:10:00,197.212,197.23,197.14,197.197,183200000.0
2005-05-26 10:15:00,197.202,197.284,197.11,197.269,277100002.0
2005-05-26 10:20:00,197.244,197.258,197.128,197.158,219900001.0
2005-05-26 10:25:00,197.115,197.154,197.065,197.109,318200001.0
2005-05-26 10:30:00,197.131,197.142,197.062,197.142,290500001.0
2005-05-26 10:35:00,197.152,197.263,197.076,197.259,249200002.0
2005-05-26 10:40:00,197.245,197.329,197.208,197.329,310400001.0
2005-05-26 10:45:00,197.365,197.382,197.278,197.334,253600001.0
2005-05-26 10:50:00,197.281,197.327,197.245,197.312,270700001.0
2005-05-26 10:55:00,197.306,197.39,197.261,197.313,242600001.0
2005-05-26 11:00:00,197.313,197.34,197.186,197.212,281500001.0
2005-05-26 11:05:00,197.192,197.228,197.098,197.153,265599998.0
2005-05-26 11:10:00,197.195,197.235,197.15,197.166,296500002.0
2005-05-26 11:15:00,197.201,197.306,197.198,197.267,290299998.0
2005-05-26 11:20:00,197.256,197.309,197.198,197.218,244000000.0
2005-05-26 11:25:00,197.205,197.264,197.159,197.202,218800000.0
2005-05-26 11:30:00,197.169,197.286,197.168,197.286,245799999.0
2005-05-26 11:35:00,197.208,197.294,197.201,197.26,190200000.0
2005-05-26 11:40:00,197.233,197.31,197.223,197.267,323800001.0
2005-05-26 11:45:00,197.258,197.373,197.242,197.312,282000004.0
2005-05-26 11:50:00,197.311,197.315,197.224,197.243,218900001.0
2005-05-26 11:55:00,197.282,197.403,197.219,197.38,288400003.0
2005-05-26 12:00:00,197.414,197.414,197.219,197.273,217300000.0
2005-05-26 12:05:00,197.255,197.323,197.228,197.268,229100001.0
2005-05-26 12:10:00,197.29,197.347,197.235,197.271,305299996.0
2005-05-26 12:15:00,197.21,197.29,197.196,197.232,211300000.0
2005-05-26 12:20:00,197.218,197.28,197.184,197.206,228200000.0
2005-05-26 12:25:00,197.215,197.298,197.2,197.27,226999999.0
2005-05-26 12:30:00,197.287,197.359,197.275,197.356,213100002.0
2005-05-26 12:35:00,197.392,197.477,197.349,197.393,268800001.0
2005-05-26 12:40:00,197.365,197.39,197.292,197.368,254500001.0
2005-05-26 12:45:00,197.36,197.374,197.28,197.329,342300000.0
2005-05-26 12:50:00,197.335,197.355,197.186,197.243,250900001.0
2005-05-26 12:55:00,197.23,197.264,197.194,197.25,255000000.0
2005-05-26 13:00:00,197.227,197.254,197.115,197.173,278700001.0
2005-05-26 13:05:00,197.171,197.21,197.119,197.142,295800003.0
2005-05-26 13:10:00,197.18,197.228,197.134,197.201,328500001.0
2005-05-26 13:15:00,197.151,197.216,197.039,197.182,284100002.0
2005-05-26 13:20:00,197.172,197.231,197.141,197.163,318200001.0
2005-05-26 13:25:00,197.185,197.318,197.135,197.3,208600000.0
2005-05-26 13:30:00,197.319,197.341,197.215,197.257,215700001.0
2005-05-26 13:35:00,197.222,197.241,197.125,197.132,234000001.0
2005-05-26 13:40:00,197.098,197.218,197.08,197.218,251900002.0
2005-05-26 13:45:00,197.175,197.306,197.156,197.306,251299999.0
2005-05-26 13:50:00,197.32,197.321,197.146,197.155,251100000.0
2005-05-26 13:55:00,197.166,197.173,197.043,197.087,233900000.0
2005-05-26 14:00:00,197.089,197.222,197.083,197.17,273199999.0
2005-05-26 14:05:00,197.2,197.223,197.137,197.205,222300001.0
2005-05-26 14:10:00,197.193,197.22,197.148,197.207,316700002.0
2005-05-26 14:15:00,197.196,197.288,197.169,197.27,248299999.0
2005-05-26 14:20:00,197.269,197.29,197.133,197.133,288599998.0
2005-05-26 14:25:00,197.115,197.25,197.103,197.25,210499999.0
2005-05-26 14:30:00,197.25,197.285,197.135,197.267,233400002.0
2005-05-26 14:35:00,197.271,197.322,197.209,197.223,281100000.0
2005-05-26 14:40:00,197.23,197.233,197.109,197.175,216100000.0
2005-05-26 14:45:00,197.16,197.223,197.126,197.206,236099999.0
2005-05-26 14:50:00,197.199,197.219,197.103,197.197,285100003.0
2005-05-26 14:55:00,197.191,197.258,197.162,197.204,225300001.0
2005-05-26 15:00:00,197.194,197.336,197.17,197.302,279200000.0
2005-05-26 15:05:00,197.255,197.28,197.169,197.202,199100001.0
2005-05-26 15:10:00,197.212,197.275,197.137,197.275,240699999.0
2005-05-26 15:15:00,197.26,197.3,197.202,197.258,223499998.0
2005-05-26 15:20:00,197.274,197.291,197.165,197.207,218100000.0
2005-05-26 15:25:00,197.226,197.28,197.17,197.214,264799998.0
2005-05-26 15:30:00,197.205,197.226,197.135,197.179,309000000.0
2005-05-26 15:35:00,197.164,197.215,197.124,197.2,231600000.0
2005-05-26 15:40:00,197.223,197.31,197.209,197.214,337600003.0
2005-05-26 15:45:00,197.155,197.264,197.145,197.15,258100001.0
2005-05-26 15:50:00,197.117,197.169,197.068,197.081,260100000.0
2005-05-26 15:55:00,197.062,197.128,196.995,197.102,238599999.0
2005-05-26 16:00:00,197.093,197.157,197.048,197.048,235399999.0
2005-05-26 16:05:00,197.018,197.153,197.018,197.153,244000000.0
2005-05-26 16:10:00,197.141,197.167,197.083,197.124,286100000.0
2005-05-26 16:15:00,197.151,197.151,197.048,197.09,286199999.0
2005-05-26 16:20:00,197.045,197.134,196.989,196.991,307300002.0
2005-05-26 16:25:00,196.991,196.999,196.928,196.963,198900000.0
2005-05-26 16:30:00,196.945,196.983,196.88,196.916,287900002.0
2005-05-26 16:35:00,196.866,196.977,196.857,196.959,220100001.0
2005-05-26 16:40:00,196.987,196.992,196.849,196.898,352200000.0
2005-05-26 16:45:00,196.879,196.951,196.864,196.951,298000002.0
2005-05-26 16:50:00,196.927,196.992,196.888,196.928,310600000.0
2005-05-26 16:55:00,196.918,196.972,196.84,196.84,230699998.0
2005-05-26 17:00:00,196.842,196.853,196.667,196.732,286000001.0
2005-05-26 17:05:00,196.74,196.829,196.664,196.666,258600000.0
2005-05-26 17:10:00,196.641,196.685,196.58,196.661,311200000.0
2005-05-26 17:15:00,196.685,196.685,196.583,196.61,198900000.0
2005-05-26 17:20:00,196.553,196.7,196.513,196.662,245000000.0
2005-05-26 17:25:00,196.675,196.786,196.671,196.766,189400000.0
2005-05-26 17:30:00,196.765,196.781,196.643,196.722,250300000.0
2005-05-26 17:35:00,196.726,196.743,196.582,196.631,259999999.0
2005-05-26 17:40:00,196.603,196.619,196.524,196.549,292900002.0
2005-05-26 17:45:00,196.534,196.539,196.429,196.482,308899998.0
2005-05-26 17:50:00,196.478,196.629,196.449,196.612,235900000.0
2005-05-26 17:55:00,196.612,196.638,196.526,196.527,287800000.0
2005-05-26 18:00:00,196.552,196.66,196.545,196.587,2611599996.0
2005-05-26 18:05:00,196.587,196.654,196.509,196.636,3405700006.0
2005-05-26 18:10:00,196.595,196.647,196.488,196.552,2258700003.0
2005-05-26 18:15:00,196.558,196.588,196.469,196.568,2514100003.0
2005-05-26 18:20:00,196.575,196.575,196.468,196.532,2883300005.0
2005-05-26 18:25:00,196.54,196.592,196.479,196.554,2031399995.0
2005-05-26 18:30:00,196.55,196.558,196.442,196.534,2273500001.0
2005-05-26 18:35:00,196.515,196.6,196.467,196.544,1203700005.0
2005-05-26 18:40:00,196.475,196.656,196.475,196.609,1325200000.0
2005-05-26 18:45:00,196.607,196.651,196.479,196.523,858800004.0
2005-05-26 18:50:00,196.535,196.615,196.489,196.579,1189900000.0
2005-05-26 18:55:00,196.592,196.622,196.511,196.586,1198000003.0
2005-05-26 19:00:00,196.547,196.604,196.481,196.536,859000001.0
2005-05-26 19:05:00,196.53,196.604,196.446,196.524,1387099999.0
2005-05-26 19:10:00,196.532,196.553,196.442,196.51,792000004.0
2005-05-26 19:15:00,196.513,196.538,196.354,196.428,824900001.0
2005-05-26 19:20:00,196.438,196.519,196.393,196.46,1010900003.0
2005-05-26 19:25:00,196.458,196.489,196.37,196.472,1293699999.0
2005-05-26 19:30:00,196.458,196.506,196.396,196.439,1200700004.0
2005-05-26 19:35:00,196.435,196.524,196.412,196.483,1065200004.0
2005-05-26 19:40:00,196.485,196.547,196.429,196.498,1096300003.0
2005-05-26 19:45:00,196.511,196.588,196.448,196.584,722500000.0
2005-05-26 19:50:00,196.592,196.647,196.482,196.539,794700002.0
2005-05-26 19:55:00,196.53,196.572,196.454,196.54,808100001.0
2005-05-26 20:00:00,196.529,196.633,196.504,196.577,572199998.0
2005-05-26 20:05:00,196.584,196.632,196.517,196.572,876100002.0
2005-05-26 20:10:00,196.56,196.597,196.454,196.537,1373100004.0
2005-05-26 20:15:00,196.557,196.583,196.447,196.475,848200001.0
2005-05-26 20:20:00,196.494,196.536,196.415,196.491,1097699997.0
2005-05-26 20:25:00,196.501,196.521,196.387,196.434,1553800003.0
2005-05-26 20:30:00,196.412,196.467,196.362,196.397,1715200001.0
2005-05-26 20:35:00,196.406,196.459,196.344,196.387,714600001.0
2005-05-26 20:40:00,196.407,196.472,196.367,196.452,1318300000.0
2005-05-26 20:45:00,196.472,196.606,196.377,196.55,1162300001.0
2005-05-26 20:50:00,196.549,196.679,196.516,196.646,1004900002.0
2005-05-26 20:55:00,196.653,196.674,196.53,196.555,1695100002.0
2005-05-26 21:00:00,196.553,196.6,196.46,196.551,1447400002.0
2005-05-26 21:05:00,196.548,196.575,196.479,196.51,704700000.0
2005-05-26 21:10:00,196.532,196.586,196.458,196.458,808299999.0
2005-05-26 21:15:00,196.48,196.575,196.425,196.495,1063800001.0
2005-05-26 21:20:00,196.467,196.506,196.412,196.46,973300000.0
2005-05-26 21:25:00,196.469,196.47,196.4,196.417,920100001.0
2005-05-26 21:30:00,196.406,196.461,196.36,196.424,543000001.0
2005-05-26 21:35:00,196.409,196.452,196.363,196.367,332600003.0
2005-05-26 21:40:00,196.412,196.456,196.343,196.434,628199996.0
2005-05-26 21:45:00,196.437,196.456,196.348,196.4,532999997.0
2005-05-26 21:50:00,196.37,196.421,196.298,196.351,482000000.0
2005-05-26 21:55:00,196.368,196.394,196.275,196.29,446199997.0
2005-05-26 22:00:00,196.306,196.396,196.294,196.385,937100001.0
2005-05-26 22:05:00,196.392,196.464,196.353,196.421,238300000.0
2005-05-26 22:10:00,196.444,196.444,196.337,196.399,333699998.0
2005-05-26 22:15:00,196.405,196.436,196.327,196.392,566099999.0
2005-05-26 22:20:00,196.392,196.414,196.3,196.355,313800000.0
2005-05-26 22:25:00,196.333,196.39,196.255,196.349,558000000.0
2005-05-26 22:30:00,196.343,196.361,196.278,196.297,770400000.0
2005-05-26 22:35:00,196.353,196.359,196.241,196.299,339099999.0
2005-05-26 22:40:00,196.309,196.346,196.23,196.292,301199999.0
2005-05-26 22:45:00,196.3,196.364,196.244,196.364,380900000.0
2005-05-26 22:50:00,196.367,196.456,196.342,196.42,351499999.0
2005-05-26 22:55:00,196.432,196.484,196.363,196.421,257100001.0
2005-05-26 23:00:00,196.414,196.434,196.364,196.4,286100001.0
2005-05-26 23:05:00,196.376,196.414,196.321,196.378,268799999.0
2005-05-26 23:10:00,196.389,196.471,196.345,196.409,337299998.0
2005-05-26 23:15:00,196.454,196.466,196.378,196.456,262099997.0
2005-05-26 23:20:00,196.433,196.463,196.391,196.424,272300000.0
2005-05-26 23:25:00,196.384,196.46,196.369,196.446,234299999.0
2005-05-26 23:30:00,196.44,196.494,196.399,196.486,339400000.0
2005-05-26 23:35:00,196.494,196.518,196.442,196.503,220300001.0
2005-05-26 23:40:00,196.505,196.511,196.42,196.455,271200000.0
2005-05-26 23:45:00,196.479,196.511,196.398,196.492,226100000.0
2005-05-26 23:50:00,196.464,196.508,196.388,196.432,264299998.0
2005-05-26 23:55:00,196.445,196.497,196.402,196.436,286600000.0
2005-05-27 00:00:00,196.442,196.505,196.418,196.481,212000000.0
2005-05-27 00:05:00,196.484,196.496,196.405,196.489,200300000.0
2005-05-27 00:10:00,196.457,196.529,196.418,196.438,279599999.0
2005-05-27 00:15:00,196.443,196.548,196.443,196.518,226800000.0
2005-05-27 00:20:00,196.517,196.562,196.462,196.49,239600000.0
2005-05-27 00:25:00,196.5,196.57,196.472,196.567,277800001.0
2005-05-27 00:30:00,196.572,196.613,196.544,196.587,242100001.0
2005-05-27 00:35:00,196.557,196.626,196.535,196.565,165600000.0
2005-05-27 00:40:00,196.595,196.631,196.546,196.598,283099999.0
2005-05-27 00:45:00,196.592,196.627,196.51,196.556,234000000.0
2005-05-27 00:50:00,196.582,196.582,196.445,196.5,229699999.0
2005-05-27 00:55:00,196.498,196.549,196.486,196.541,206799999.0
2005-05-27 01:00:00,196.557,196.625,196.528,196.579,300400000.0
2005-05-27 01:05:00,196.586,196.598,196.484,196.555,284000000.0
2005-05-27 01:10:00,196.582,196.604,196.49,196.544,350800001.0
2005-05-27 01:15:00,196.565,196.588,196.515,196.583,336500000.0
2005-05-27 01:20:00,196.582,196.636,196.54,196.636,243900000.0
2005-05-27 01:25:00,196.635,196.684,196.545,196.66,177900000.0
2005-05-27 01:30:00,196.667,196.668,196.595,196.666,271700000.0
2005-05-27 01:35:00,196.643,196.703,196.597,196.655,191400001.0
2005-05-27 01:40:00,196.669,196.689,196.594,196.65,297699999.0
2005-05-27 01:45:00,196.63,196.672,196.545,196.666,243100001.0
2005-05-27 01:50:00,196.705,196.713,196.616,196.652,253199998.0
2005-05-27 01:55:00,196.658,196.71,196.602,196.602,205000000.0
2005-05-27 02:00:00,196.617,196.761,196.579,196.716,282499998.0
2005-05-27 02:05:00,196.633,196.746,196.621,196.734,266900000.0
2005-05-27 02:10:00,196.746,196.818,196.725,196.802,291599998.0
2005-05-27 02:15:00,196.789,196.794,196.706,196.742,273399999.0
2005-05-27 02:20:00,196.725,196.747,196.671,196.732,278399999.0
2005-05-27 02:25:00,196.726,196.729,196.658,196.686,291299999.0
2005-05-27 02:30:00,196.698,196.719,196.622,196.681,270799999.0
2005-05-27 02:35:00,196.714,196.753,196.653,196.682,279500000.0
2005-05-27 02:40:00,196.703,196.748,196.672,196.748,246700001.0
2005-05-27 02:45:00,196.73,196.753,196.641,196.75,307499998.0
2005-05-27 02:50:00,196.712,196.776,196.667,196.776,249600000.0
2005-05-27 02:55:00,196.752,196.804,196.73,196.79,208500001.0
2005-05-27 03:00:00,196.768,196.858,196.761,196.837,271800000.0
2005-05-27 03:05:00,196.824,196.872,196.785,196.86,237700001.0
2005-05-27 03:10:00,196.854,196.904,196.834,196.867,208600000.0
2005-05-27 03:15:00,196.903,196.903,196.773,196.793,195899999.0
2005-05-27 03:20:00,196.796,196.839,196.737,196.788,306600001.0
2005-05-27 03:25:00,196.805,196.857,196.745,196.854,171400000.0
2005-05-27 03:30:00,196.817,196.817,196.741,196.76,274000001.0
2005-05-27 03:35:00,196.758,196.789,196.704,196.706,291400000.0
2005-05-27 03:40:00,196.705,196.8,196.705,196.776,289799996.0
2005-05-27 03:45:00,196.792,196.825,196.73,196.774,223400000.0
2005-05-27 03:50:00,196.787,196.843,196.728,196.824,270700001.0
2005-05-27 03:55:00,196.826,196.845,196.74,196.778,263900000.0
2005-05-27 04:00:00,196.783,196.816,196.714,196.803,237600000.0
2005-05-27 04:05:00,196.81,196.831,196.749,196.793,344400000.0
2005-05-27 04:10:00,196.79,196.846,196.75,196.814,243700000.0
2005-05-27 04:15:00,196.85,196.926,196.792,196.926,220800000.0
2005-05-27 04:20:00,196.891,196.923,196.823,196.896,313499999.0
2005-05-27 04:25:00,196.871,196.957,196.832,196.909,187799999.0
2005-05-27 04:30:00,196.931,196.933,196.847,196.891,249200000.0
2005-05-27 04:35:00,196.878,196.909,196.804,196.841,208400000.0
2005-05-27 04:40:00,196.835,196.88,196.803,196.846,243300001.0
2005-05-27 04:45:00,196.805,196.89,196.774,196.87,191200000.0
2005-05-27 04:50:00,196.841,196.868,196.772,196.863,287000000.0
2005-05-27 04:55:00,196.845,196.877,196.755,196.776,317100002.0
2005-05-27 05:00:00,196.817,196.819,196.745,196.8,289399998.0
2005-05-27 05:05:00,196.792,196.835,196.73,196.835,276599999.0
2005-05-27 05:10:00,196.832,196.832,196.739,196.759,286499999.0
2005-05-27 05:15:00,196.802,196.808,196.713,196.786,238100000.0
2005-05-27 05:20:00,196.8,196.805,196.711,196.769,221599999.0
2005-05-27 05:25:00,196.748,196.786,196.672,196.68,260099999.0
2005-05-27 05:30:00,196.713,196.777,196.689,196.719,253099998.0
2005-05-27 05:35:00,196.719,196.719,196.635,196.672,229300001.0
2005-05-27 05:40:00,196.677,196.726,196.59,196.655,322800001.0
2005-05-27 05:45:00,196.653,196.676,196.599,196.659,271900002.0
2005-05-27 05:50:00,196.65,196.69,196.592,196.681,257000001.0
2005-05-27 05:55:00,196.697,196.707,196.608,196.663,321300000.0
2005-05-27 06:00:00,196.648,196.693,196.608,196.668,327400002.0
2005-05-27 06:05:00,196.675,196.685,196.569,196.646,333899997.0
2005-05-27 06:10:00,196.665,196.677,196.58,196.61,278300002.0
2005-05-27 06:15:00,196.586,196.678,196.567,196.642,315600001.0
2005-05-27 06:20:00,196.664,196.674,196.585,196.651,279800000.0
2005-05-27 06:25:00,196.641,196.694,196.585,196.621,231500001.0
2005-05-27 06:30:00,196.596,196.623,196.538,196.597,259300002.0
2005-05-27 06:35:00,196.513,196.615,196.513,196.579,239600001.0
2005-05-27 06:40:00,196.59,196.601,196.475,196.535,285800001.0
2005-05-27 06:45:00,196.538,196.557,196.444,196.524,333399999.0
2005-05-27 06:50:00,196.514,196.558,196.447,196.543,218499999.0
2005-05-27 06:55:00,196.549,196.562,196.473,196.515,267299999.0
2005-05-27 07:00:00,196.506,196.555,196.473,196.504,265299999.0
2005-05-27 07:05:00,196.47,196.546,196.459,196.502,298000000.0
2005-05-27 07:10:00,196.498,196.552,196.469,196.539,225399998.0
2005-05-27 07:15:00,196.549,196.565,196.459,196.525,295600000.0
2005-05-27 07:20:00,196.544,196.609,196.497,196.588,255399998.0
2005-05-27 07:25:00,196.558,196.624,196.531,196.607,274100001.0
2005-05-27 07:30:00,196.596,196.616,196.504,196.531,286900000.0
2005-05-27 07:35:00,196.537,196.584,196.506,196.567,279300001.0
2005-05-27 07:40:00,196.573,196.635,196.548,196.602,204500002.0
2005-05-27 07:45:00,196.613,196.627,196.551,196.585,264000001.0
2005-05-27 07:50:00,196.597,196.616,196.508,196.537,235100000.0
2005-05-27 07:55:00,196.491,196.548,196.467,196.523,260800002.0
2005-05-27 08:00:00,196.533,196.577,196.449,196.567,205600000.0
2005-05-27 08:05:00,196.581,196.597,196.517,196.548,253999999.0
2005-05-27 08:10:00,196.572,196.625,196.549,196.602,238900000.0
2005-05-27 08:15:00,196.582,196.605,196.524,196.572,266400002.0
2005-05-27 08:20:00,196.565,196.637,196.537,196.636,303800000.0
2005-05-27 08:25:00,196.642,196.647,196.539,196.591,247099999.0
2005-05-27 08:30:00,196.548,196.591,196.505,196.57,293900001.0
2005-05-27 08:35:00,196.55,196.634,196.543,196.619,292100002.0
2005-05-27 08:40:00,196.6,196.716,196.58,196.67,316799999.0
2005-05-27 08:45:00,196.679,196.69,196.599,196.629,266200000.0
2005-05-27 08:50:00,196.623,196.645,196.552,196.596,280400001.0
2005-05-27 08:55:00,196.59,196.604,196.499,196.499,293599998.0
2005-05-27 09:00:00,196.493,196.569,196.479,196.532,317000000.0
2005-05-27 09:05:00,196.567,196.629,196.512,196.609,245000001.0
2005-05-27 09:10:00,196.601,196.643,196.555,196.59,208000000.0
2005-05-27 09:15:00,196.593,196.631,196.548,196.601,304500000.0
2005-05-27 09:20:00,196.617,196.647,196.571,196.614,372000001.0
2005-05-27 09:25:00,196.627,196.702,196.599,196.686,291500001.0
2005-05-27 09:30:00,196.674,196.718,196.609,196.712,263900001.0
2005-05-27 09:35:00,196.645,196.748,196.625,196.681,249000002.0
2005-05-27 09:40:00,196.661,196.723,196.639,196.715,205300000.0
2005-05-27 09:45:00,196.681,196.762,196.666,196.704,237099999.0
2005-05-27 09:50:00,196.715,196.854,196.715,196.821,265600000.0
2005-05-27 09:55:00,196.827,196.847,196.748,196.775,153899999.0
2005-05-27 10:00:00,196.741,196.762,196.647,196.665,269500002.0
2005-05-27 10:05:00,196.664,196.768,196.649,196.739,199800000.0
2005-05-27 10:10:00,196.766,196.796,196.662,196.765,228599999.0
2005-05-27 10:15:00,196.693,196.775,196.693,196.73,271500000.0
2005-05-27 10:20:00,196.729,196.838,196.684,196.796,285599999.0
2005-05-27 10:25:00,196.81,196.844,196.694,196.698,283700001.0
2005-05-27 10:30:00,196.7,196.762,196.664,196.701,272500000.0
2005-05-27 10:35:00,196.706,196.761,196.686,196.74,271500000.0
2005-05-27 10:40:00,196.745,196.793,196.719,196.77,343599999.0
2005-05-27 10:45:00,196.795,196.814,196.734,196.788,266600000.0
2005-05-27 10:50:00,196.794,196.82,196.762,196.772,193200000.0
2005-05-27 10:55:00,196.8,196.8,196.666,196.72,219199999.0
2005-05-27 11:00:00,196.749,196.788,196.697,196.72,209200001.0
2005-05-27 11:05:00,196.701,196.745,196.606,196.611,191800000.0
2005-05-27 11:10:00,196.612,196.688,196.612,196.67,257699998.0
2005-05-27 11:15:00,196.664,196.719,196.639,196.699,307300000.0
2005-05-27 11:20:00,196.681,196.718,196.585,196.672,212800000.0
2005-05-27 11:25:00,196.613,196.67,196.582,196.625,219400000.0
2005-05-27 11:30:00,196.607,196.631,196.495,196.548,246600000.0
2005-05-27 11:35:00,196.551,196.614,196.502,196.571,225300001.0
2005-05-27 11:40:00,196.55,196.62,196.523,196.608,305899999.0
2005-05-27 11:45:00,196.596,196.657,196.478,196.509,162200000.0
2005-05-27 11:50:00,196.514,196.532,196.443,196.495,296799999.0
2005-05-27 11:55:00,196.504,196.509,196.423,196.45,291400001.0
2005-05-27 12:00:00,196.47,196.5,196.385,196.406,339600000.0
2005-05-27 12:05:00,196.404,196.464,196.271,196.454,277000002.0
2005-05-27 12:10:00,196.428,196.492,196.408,196.467,262399999.0
2005-05-27 12:15:00,196.46,196.512,196.432,196.47,269300000.0
2005-05-27 12:20:00,196.452,196.486,196.38,196.432,226299999.0
2005-05-27 12:25:00,196.409,196.487,196.397,196.46,281900001.0
2005-05-27 12:30:00,196.469,196.499,196.404,196.472,251299999.0
2005-05-27 12:35:00,196.47,196.487,196.4,196.449,353499998.0
2005-05-27 12:40:00,196.449,196.464,196.359,196.451,242700002.0
2005-05-27 12:45:00,196.45,196.528,196.424,196.501,277500001.0
2005-05-27 12:50:00,196.514,196.691,196.467,196.691,265700000.0
2005-05-27 12:55:00,196.687,196.687,196.536,196.585,261700001.0
2005-05-27 13:00:00,196.573,196.594,196.528,196.542,253600001.0
2005-05-27 13:05:00,196.522,196.552,196.447,196.479,306900000.0
2005-05-27 13:10:00,196.483,196.551,196.462,196.513,311900000.0
2005-05-27 13:15:00,196.52,196.544,196.451,196.459,320499998.0
2005-05-27 13:20:00,196.477,196.516,196.419,196.516,272799999.0
2005-05-27 13:25:00,196.517,196.662,196.475,196.662,259100000.0
2005-05-27 13:30:00,196.65,196.679,196.555,196.606,206900001.0
2005-05-27 13:35:00,196.6,196.71,196.573,196.677,296500001.0
2005-05-27 13:40:00,196.678,196.824,196.678,196.785,297799998.0
2005-05-27 13:45:00,196.776,196.79,196.693,196.778,243800001.0
2005-05-27 13:50:00,196.781,196.857,196.756,196.843,253300000.0
2005-05-27 13:55:00,196.819,196.856,196.736,196.743,186800000.0
2005-05-27 14:00:00,196.767,196.802,196.721,196.782,273399999.0
2005-05-27 14:05:00,196.77,196.792,196.668,196.758,237999999.0
2005-05-27 14:10:00,196.758,196.822,196.704,196.822,323699999.0
2005-05-27 14:15:00,196.863,196.97,196.823,196.946,287800002.0
2005-05-27 14:20:00,196.936,196.945,196.817,196.873,242100000.0
2005-05-27 14:25:00,196.858,196.882,196.797,196.854,260300000.0
2005-05-27 14:30:00,196.846,196.884,196.803,196.826,323000000.0
2005-05-27 14:35:00,196.799,196.847,196.749,196.802,217200000.0
2005-05-27 14:40:00,196.815,196.859,196.73,196.81,265400001.0
2005-05-27 14:45:00,196.794,196.88,196.756,196.86,267499998.0
2005-05-27 14:50:00,196.847,196.93,196.815,196.866,266200000.0
2005-05-27 14:55:00,196.843,196.925,196.819,196.819,279600000.0
2005-05-27 15:00:00,196.826,197.074,196.826,197.074,274699999.0
2005-05-27 15:05:00,197.074,197.091,197.0,197.043,271600001.0
2005-05-27 15:10:00,197.022,197.058,196.974,197.009,280500001.0
2005-05-27 15:15:00,196.997,197.089,196.991,197.04,157000000.0
2005-05-27 15:20:00,197.029,197.051,196.952,197.023,225699999.0
2005-05-27 15:25:00,197.037,197.044,196.93,196.95,262200000.0
2005-05-27 15:30:00,196.935,197.041,196.92,197.004,268500001.0
2005-05-27 15:35:00,197.017,197.05,196.924,196.952,291500001.0
2005-05-27 15:40:00,196.896,196.957,196.809,196.818,210500000.0
2005-05-27 15:45:00,196.797,196.819,196.692,196.743,289799999.0
2005-05-27 15:50:00,196.726,196.781,196.618,196.638,254500001.0
2005-05-27 15:55:00,196.64,196.703,196.581,196.677,286700003.0
2005-05-27 16:00:00,196.653,196.742,196.639,196.731,254100000.0
2005-05-27 16:05:00,196.745,196.781,196.667,196.751,232000003.0
2005-05-27 16:10:00,196.719,196.722,196.633,196.692,342000002.0
2005-05-27 16:15:00,196.688,196.789,196.682,196.736,255999998.0
2005-05-27 16:20:00,196.712,196.817,196.665,196.796,231999999.0
2005-05-27 16:25:00,196.76,196.865,196.746,196.832,271199999.0
2005-05-27 16:30:00,196.792,196.881,196.767,196.847,246200000.0
2005-05-27 16:35:00,196.824,196.835,196.735,196.818,272799998.0
2005-05-27 16:40:00,196.78,196.882,196.78,196.868,264800001.0
2005-05-27 16:45:00,196.841,196.905,196.818,196.884,307099998.0
2005-05-27 16:50:00,196.875,196.899,196.802,196.838,297500000.0
2005-05-27 16:55:00,196.849,196.985,196.843,196.928,347400000.0
2005-05-27 17:00:00,196.945,197.005,196.897,196.95,237799999.0
2005-05-27 17:05:00,196.907,196.952,196.823,196.87,209200000.0
2005-05-27 17:10:00,196.876,196.922,196.824,196.903,330300001.0
2005-05-27 17:15:00,196.889,196.925,196.842,196.87,258100000.0
2005-05-27 17:20:00,196.853,197.045,196.841,196.981,269500000.0
2005-05-27 17:25:00,196.949,196.992,196.874,196.926,253800002.0
2005-05-27 17:30:00,196.925,196.97,196.868,196.886,297099999.0
2005-05-27 17:35:00,196.891,196.915,196.683,196.789,342499999.0
2005-05-27 17:40:00,196.766,196.866,196.738,196.747,200099999.0
2005-05-27 17:45:00,196.735,196.793,196.579,196.579,226500001.0
2005-05-27 17:50:00,196.595,196.635,196.443,196.457,262200000.0
2005-05-27 17:55:00,196.469,196.58,196.394,196.58,210100000.0
2005-05-27 18:00:00,196.601,196.693,196.577,196.597,2594299988.0
2005-05-27 18:05:00,196.608,196.682,196.575,196.646,3171900001.0
2005-05-27 18:10:00,196.642,196.672,196.542,196.614,2184900002.0
2005-05-27 18:15:00,196.615,196.71,196.554,196.698,2416500000.0
2005-05-27 18:20:00,196.68,196.741,196.589,196.72,2963100001.0
2005-05-27 18:25:00,196.729,196.781,196.641,196.671,2224100000.0
2005-05-27 18:30:00,196.724,196.783,196.624,196.631,2052700000.0
2005-05-27 18:35:00,196.612,196.687,196.541,196.645,1219500001.0
2005-05-27 18:40:00,196.639,196.79,196.596,196.769,1308599999.0
2005-05-27 18:45:00,196.763,196.795,196.698,196.756,729200000.0
2005-05-27 18:50:00,196.718,196.78,196.678,196.76,1216599996.0
2005-05-27 18:55:00,196.777,196.837,196.722,196.774,1169499997.0
2005-05-27 19:00:00,196.731,196.794,196.677,196.748,951100005.0
2005-05-27 19:05:00,196.732,196.809,196.685,196.744,1264600001.0
2005-05-27 19:10:00,196.758,196.848,196.731,196.808,690500001.0
2005-05-27 19:15:00,196.83,196.875,196.755,196.841,865200004.0
2005-05-27 19:20:00,196.845,196.889,196.786,196.83,1001599999.0
2005-05-27 19:25:00,196.843,196.855,196.73,196.797,1306399998.0
2005-05-27 19:30:00,196.819,196.822,196.733,196.754,1036599997.0
2005-05-27 19:35:00,196.774,196.807,196.688,196.734,1108300002.0
2005-05-27 19:40:00,196.74,196.805,196.646,196.753,1012199998.0
2005-05-27 19:45:00,196.79,196.871,196.76,196.835,711600004.0
2005-05-27 19:50:00,196.831,196.915,196.813,196.86,737300001.0
2005-05-27 19:55:00,196.842,196.932,196.793,196.848,851600000.0
2005-05-27 20:00:00,196.859,196.893,196.748,196.803,585100003.0
2005-05-27 20:05:00,196.809,196.848,196.702,196.753,699000001.0
2005-05-27 20:10:00,196.75,196.829,196.699,196.778,1252599997.0
2005-05-27 20:15:00,196.786,196.842,196.727,196.784,685200001.0
2005-05-27 20:20:00,196.788,196.826,196.711,196.775,1054899999.0
2005-05-27 20:25:00,196.776,196.906,196.753,196.795,1807800001.0
2005-05-27 20:30:00,196.821,196.885,196.724,196.811,1831500000.0
2005-05-27 20:35:00,196.823,196.865,196.707,196.707,702600001.0
2005-05-27 20:40:00,196.726,196.841,196.715,196.748,1321000000.0
2005-05-27 20:45:00,196.768,196.798,196.659,196.727,1180400006.0
2005-05-27 20:50:00,196.757,196.87,196.741,196.86,1055400004.0
2005-05-27 20:55:00,196.855,196.864,196.745,196.816,1763200003.0
2005-05-27 21:00:00,196.794,196.85,196.721,196.769,1480000002.0
2005-05-27 21:05:00,196.787,196.901,196.765,196.868,663500003.0
2005-05-27 21:10:00,196.864,196.864,196.75,196.81,783800003.0
2005-05-27 21:15:00,196.834,196.905,196.787,196.85,977600001.0
2005-05-27 21:20:00,196.861,196.901,196.733,196.855,1172500003.0
2005-05-27 21:25:00,196.856,196.911,196.792,196.9,675700001.0
2005-05-27 21:30:00,196.884,196.903,196.747,196.85,596699998.0
2005-05-27 21:35:00,196.823,196.922,196.806,196.917,260900000.0
2005-05-27 21:40:00,196.902,196.964,196.805,196.905,526299998.0
2005-05-27 21:45:00,196.834,196.862,196.759,196.81,468000001.0
2005-05-27 21:50:00,196.82,196.871,196.753,196.856,291500000.0
2005-05-27 21:55:00,196.88,196.936,196.842,196.881,442199998.0
2005-05-27 22:00:00,196.88,196.969,196.841,196.862,916300002.0
2005-05-27 22:05:00,196.859,197.02,196.857,196.861,289000000.0
2005-05-27 22:10:00,196.893,196.961,196.843,196.889,304599998.0
2005-05-27 22:15:00,196.893,196.996,196.893,196.955,626800001.0
2005-05-27 22:20:00,196.965,196.973,196.828,196.841,365399999.0
2005-05-27 22:25:00,196.863,197.014,196.851,196.957,626799999.0
2005-05-27 22:30:00,196.937,196.97,196.791,196.796,721099996.0
2005-05-27 22:35:00,196.801,196.903,196.749,196.8,396000002.0
2005-05-27 22:40:00,196.806,196.839,196.667,196.667,378200001.0
2005-05-27 22:45:00,196.734,196.919,196.732,196.822,354400001.0
2005-05-27 22:50:00,196.794,196.902,196.762,196.848,397199999.0
2005-05-27 22:55:00,196.817,196.864,196.766,196.842,361999999.0
2005-05-29 23:00:00,196.864,196.909,196.837,196.88,224200000.0
2005-05-29 23:05:00,196.859,196.902,196.841,196.902,232599998.0
2005-05-29 23:10:00,196.906,196.952,196.866,196.915,325500000.0
2005-05-29 23:15:00,196.895,196.933,196.81,196.823,250100001.0
2005-05-29 23:20:00,196.842,196.876,196.776,196.792,270199999.0
2005-05-29 23:25:00,196.778,196.906,196.778,196.836,223800001.0
2005-05-29 23:30:00,196.861,196.879,196.728,196.775,208199999.0
2005-05-29 23:35:00,196.75,196.839,196.712,196.814,166100000.0
2005-05-29 23:40:00,196.815,196.831,196.749,196.79,243300001.0
2005-05-29 23:45:00,196.805,196.919,196.805,196.919,274399999.0
2005-05-29 23:50:00,196.92,196.962,196.884,196.919,241300000.0
2005-05-29 23:55:00,196.901,197.032,196.881,196.985,316599999.0
2005-05-30 00:00:00,196.979,197.056,196.928,197.003,235800001.0
2005-05-30 00:05:00,196.992,197.016,196.927,196.976,195900000.0
2005-05-30 00:10:00,196.989,197.062,196.954,197.02,270400001.0
2005-05-30 00:15:00,197.023,197.086,196.987,197.017,249900001.0
2005-05-30 00:20:00,197.014,197.128,197.014,197.069,254699999.0
2005-05-30 00:25:00,197.088,197.184,197.066,197.143,236700000.0
2005-05-30 00:30:00,197.156,197.209,197.097,197.131,287300003.0
2005-05-30 00:35:00,197.093,197.161,197.026,197.026,207000000.0
2005-05-30 00:40:00,197.033,197.123,197.023,197.073,299700000.0
2005-05-30 00:45:00,197.071,197.128,197.025,197.088,260700000.0
2005-05-30 00:50:00,197.117,197.117,196.984,197.002,163200000.0
2005-05-30 00:55:00,196.996,197.056,196.971,196.984,261300000.0
2005-05-30 01:00:00,196.957,197.072,196.874,197.051,311200001.0
2005-05-30 01:05:00,196.982,197.067,196.978,197.015,298300001.0
2005-05-30 01:10:00,196.998,197.049,196.93,196.953,215100000.0
2005-05-30 01:15:00,196.977,197.0,196.883,196.94,185799999.0
2005-05-30 01:20:00,196.945,196.945,196.786,196.81,198500000.0
2005-05-30 01:25:00,196.829,196.864,196.779,196.864,249899999.0
2005-05-30 01:30:00,196.89,196.916,196.814,196.863,235100001.0
2005-05-30 01:35:00,196.877,196.898,196.803,196.867,207000001.0
2005-05-30 01:40:00,196.795,196.877,196.772,196.85,351000001.0
2005-05-30 01:45:00,196.839,196.875,196.764,196.838,265000001.0
2005-05-30 01:50:00,196.852,196.852,196.75,196.812,327799999.0
2005-05-30 01:55:00,196.823,196.955,196.767,196.921,243700000.0
2005-05-30 02:00:00,196.929,196.936,196.83,196.862,258800001.0
2005-05-30 02:05:00,196.845,196.906,196.775,196.775,267500000.0
2005-05-30 02:10:00,196.804,196.841,196.719,196.786,345600002.0
2005-05-30 02:15:00,196.828,196.872,196.768,196.789,261700001.0
2005-05-30 02:20:00,196.815,196.834,196.739,196.778,217999999.0
2005-05-30 02:25:00,196.811,196.835,196.756,196.818,214400000.0
2005-05-30 02:30:00,196.805,196.829,196.71,196.788,307999999.0
2005-05-30 02:35:00,196.763,196.784,196.675,196.722,361399998.0
2005-05-30 02:40:00,196.697,196.713,196.639,196.683,244100001.0
2005-05-30 02:45:00,196.667,196.739,196.597,196.648,208300001.0
2005-05-30 02:50:00,196.657,196.679,196.574,196.622,235800000.0
2005-05-30 02:55:00,196.617,196.72,196.594,196.72,245300001.0
2005-05-30 03:00:00,196.692,196.763,196.665,196.745,262800000.0
2005-05-30 03:05:00,196.712,196.75,196.642,196.704,284000000.0
2005-05-30 03:10:00,196.695,196.807,196.674,196.768,349899999.0
2005-05-30 03:15:00,196.773,196.864,196.733,196.767,281900001.0
2005-05-30 03:20:00,196.762,196.812,196.733,196.773,278499999.0
2005-05-30 03:25:00,196.764,196.795,196.704,196.773,198899999.0
2005-05-30 03:30:00,196.802,196.819,196.714,196.773,240200001.0
2005-05-30 03:35:00,196.772,196.811,196.705,196.762,288700003.0
2005-05-30 03:40:00,196.746,196.839,196.733,196.809,285600001.0
2005-05-30 03:45:00,196.81,196.827,196.752,196.796,246500002.0
2005-05-30 03:50:00,196.811,196.893,196.762,196.888,275099999.0
2005-05-30 03:55:00,196.856,196.915,196.821,196.827,239799998.0
2005-05-30 04:00:00,196.868,196.883,196.773,196.831,316300001.0
2005-05-30 04:05:00,196.84,196.848,196.774,196.825,306700000.0
2005-05-30 04:10:00,196.818,196.848,196.773,196.813,273299999.0
2005-05-30 04:15:00,196.804,196.847,196.761,196.845,250999999.0
2005-05-30 04:20:00,196.836,196.87,196.735,196.783,318800000.0
2005-05-30 04:25:00,196.766,196.799,196.698,196.734,227300002.0
2005-05-30 04:30:00,196.716,196.768,196.648,196.685,186600001.0
2005-05-30 04:35:00,196.688,196.74,196.641,196.74,300100001.0
2005-05-30 04:40:00,196.729,196.729,196.621,196.668,253699998.0
2005-05-30 04:45:00,196.671,196.732,196.64,196.694,284499998.0
2005-05-30 04:50:00,196.715,196.724,196.649,196.689,237500001.0
2005-05-30 04:55:00,196.703,196.74,196.663,196.709,227200001.0
2005-05-30 05:00:00,196.717,196.732,196.648,196.696,254700002.0
2005-05-30 05:05:00,196.724,196.753,196.655,196.676,349500003.0
2005-05-30 05:10:00,196.685,196.797,196.66,196.794,282299999.0
2005-05-30 05:15:00,196.742,196.814,196.702,196.812,273800001.0
2005-05-30 05:20:00,196.822,196.835,196.715,196.822,216800001.0
2005-05-30 05:25:00,196.812,196.921,196.774,196.883,286000000.0
2005-05-30 05:30:00,196.902,196.922,196.83,196.869,257099999.0
2005-05-30 05:35:00,196.848,196.896,196.809,196.831,192500000.0
2005-05-30 05:40:00,196.818,196.864,196.78,196.842,287600000.0
2005-05-30 05:45:00,196.826,196.859,196.755,196.794,218899999.0
2005-05-30 05:50:00,196.764,196.83,196.708,196.764,317600002.0
2005-05-30 05:55:00,196.809,196.854,196.727,196.793,303400000.0
2005-05-30 06:00:00,196.811,196.873,196.755,196.832,358800003.0
2005-05-30 06:05:00,196.851,196.874,196.785,196.859,203600002.0
2005-05-30 06:10:00,196.86,196.87,196.781,196.844,312700002.0
2005-05-30 06:15:00,196.791,196.864,196.77,196.799,233200000.0
2005-05-30 06:20:00,196.815,196.832,196.742,196.763,242100002.0
2005-05-30 06:25:00,196.759,196.791,196.648,196.671,275799999.0
2005-05-30 06:30:00,196.667,196.742,196.639,196.703,235599999.0
2005-05-30 06:35:00,196.702,196.72,196.644,196.68,258199999.0
2005-05-30 06:40:00,196.69,196.732,196.614,196.654,256500000.0
2005-05-30 06:45:00,196.64,196.69,196.597,196.641,243999999.0
2005-05-30 06:50:00,196.662,196.694,196.595,196.618,305900000.0
2005-05-30 06:55:00,196.662,196.707,196.607,196.651,314300004.0
2005-05-30 07:00:00,196.68,196.697,196.621,196.67,269000001.0
2005-05-30 07:05:00,196.699,196.701,196.619,196.681,281899999.0
2005-05-30 07:10:00,196.671,196.699,196.62,196.674,284099999.0
2005-05-30 07:15:00,196.684,196.719,196.613,196.683,271400000.0
2005-05-30 07:20:00,196.644,196.699,196.578,196.646,232800000.0
2005-05-30 07:25:00,196.619,196.655,196.569,196.62,341500000.0
2005-05-30 07:30:00,196.63,196.651,196.599,196.642,260000000.0
2005-05-30 07:35:00,196.634,196.682,196.592,196.636,240600000.0
2005-05-30 07:40:00,196.63,196.73,196.586,196.648,298599999.0
2005-05-30 07:45:00,196.611,196.689,196.601,196.665,236300000.0
2005-05-30 07:50:00,196.678,196.728,196.642,196.72,293800000.0
2005-05-30 07:55:00,196.67,196.74,196.642,196.694,312699999.0
2005-05-30 08:00:00,196.699,196.756,196.636,196.715,228300000.0
2005-05-30 08:05:00,196.715,196.75,196.624,196.679,195800001.0
2005-05-30 08:10:00,196.668,196.724,196.625,196.684,251900002.0
2005-05-30 08:15:00,196.68,196.782,196.649,196.703,293799999.0
2005-05-30 08:20:00,196.711,196.829,196.711,196.829,231499997.0
2005-05-30 08:25:00,196.809,196.818,196.726,196.815,316200002.0
2005-05-30 08:30:00,196.776,196.81,196.72,196.764,283599998.0
2005-05-30 08:35:00,196.689,196.792,196.689,196.752,294400002.0
2005-05-30 08:40:00,196.761,196.824,196.709,196.78,248099999.0
2005-05-30 08:45:00,196.784,196.828,196.725,196.755,222200000.0
2005-05-30 08:50:00,196.75,196.869,196.725,196.869,231700001.0
2005-05-30 08:55:00,196.867,196.871,196.771,196.839,247199999.0
2005-05-30 09:00:00,196.835,196.851,196.79,196.814,213800000.0
2005-05-30 09:05:00,196.803,196.909,196.76,196.881,196600000.0
2005-05-30 09:10:00,196.828,196.904,196.815,196.897,247799999.0
2005-05-30 09:15:00,196.875,196.976,196.854,196.929,292200001.0
2005-05-30 09:20:00,196.917,196.93,196.806,196.86,328600001.0
2005-05-30 09:25:00,196.833,196.876,196.791,196.822,294200000.0
2005-05-30 09:30:00,196.818,196.888,196.814,196.843,285699999.0
2005-05-30 09:35:00,196.854,196.939,196.823,196.918,211799998.0
2005-05-30 09:40:00,196.933,196.937,196.841,196.916,205999999.0
2005-05-30 09:45:00,196.919,196.942,196.881,196.928,244599999.0
2005-05-30 09:50:00,196.879,196.95,196.819,196.872,294899998.0
2005-05-30 09:55:00,196.891,196.96,196.858,196.901,227200001.0
2005-05-30 10:00:00,196.862,196.902,196.786,196.808,163400000.0
2005-05-30 10:05:00,196.842,196.842,196.757,196.818,216399999.0
2005-05-30 10:10:00,196.813,196.844,196.773,196.777,246000001.0
2005-05-30 10:15:00,196.781,196.833,196.755,196.833,267099999.0
2005-05-30 10:20:00,196.82,196.843,196.716,196.825,262300000.0
2005-05-30 10:25:00,196.809,196.874,196.772,196.86,289000002.0
2005-05-30 10:30:00,196.862,196.874,196.77,196.804,289499999.0
2005-05-30 10:35:00,196.809,196.812,196.704,196.718,148800000.0
2005-05-30 10:40:00,196.777,196.851,196.701,196.795,272099999.0
2005-05-30 10:45:00,196.805,196.825,196.751,196.803,310100001.0
2005-05-30 10:50:00,196.775,196.839,196.743,196.801,271900002.0
2005-05-30 10:55:00,196.788,196.829,196.751,196.825,214499999.0
2005-05-30 11:00:00,196.847,196.868,196.767,196.83,287400000.0
2005-05-30 11:05:00,196.85,196.87,196.778,196.827,193400000.0
2005-05-30 11:10:00,196.828,196.851,196.78,196.805,213400000.0
2005-05-30 11:15:00,196.801,196.836,196.762,196.802,236000000.0
2005-05-30 11:20:00,196.792,196.819,196.741,196.816,291800000.0
2005-05-30 11:25:00,196.83,196.858,196.731,196.799,192600000.0
2005-05-30 11:30:00,196.787,196.808,196.651,196.764,286900001.0
2005-05-30 11:35:00,196.755,196.763,196.665,196.728,287600000.0
2005-05-30 11:40:00,196.704,196.763,196.67,196.742,260800001.0
2005-05-30 11:45:00,196.718,196.747,196.64,196.685,283300002.0
2005-05-30 11:50:00,196.683,196.744,196.658,196.699,197100000.0
2005-05-30 11:55:00,196.681,196.732,196.622,196.689,219300001.0
2005-05-30 12:00:00,196.684,196.684,196.587,196.612,235800001.0
2005-05-30 12:05:00,196.618,196.683,196.575,196.599,226600000.0
2005-05-30 12:10:00,196.671,196.693,196.615,196.674,265800001.0
2005-05-30 12:15:00,196.635,196.716,196.628,196.643,309400002.0
2005-05-30 12:20:00,196.625,196.655,196.591,196.629,290100001.0
2005-05-30 12:25:00,196.624,196.653,196.539,196.597,202400000.0
2005-05-30 12:30:00,196.612,196.645,196.555,196.614,276099997.0
2005-05-30 12:35:00,196.604,196.679,196.585,196.679,312900001.0
2005-05-30 12:40:00,196.673,196.792,196.651,196.743,228300000.0
2005-05-30 12:45:00,196.72,196.773,196.592,196.615,252500000.0
2005-05-30 12:50:00,196.612,196.683,196.6,196.65,216200001.0
2005-05-30 12:55:00,196.618,196.674,196.565,196.604,285400000.0
2005-05-30 13:00:00,196.615,196.664,196.542,196.625,207199999.0
2005-05-30 13:05:00,196.638,196.692,196.508,196.604,244500000.0
2005-05-30 13:10:00,196.588,196.704,196.588,196.649,238200000.0
2005-05-30 13:15:00,196.623,196.681,196.558,196.619,342500001.0
2005-05-30 13:20:00,196.585,196.622,196.53,196.583,341900003.0
2005-05-30 13:25:00,196.597,196.628,196.512,196.578,244500000.0
2005-05-30 13:30:00,196.587,196.609,196.517,196.564,253800000.0
2005-05-30 13:35:00,196.56,196.67,196.5,196.67,296599999.0
2005-05-30 13:40:00,196.665,196.705,196.604,196.665,315300000.0
2005-05-30 13:45:00,196.645,196.728,196.634,196.718,255999997.0
2005-05-30 13:50:00,196.718,196.767,196.643,196.708,251800000.0
2005-05-30 13:55:00,196.693,196.736,196.598,196.656,229800000.0
2005-05-30 14:00:00,196.657,196.691,196.604,196.651,234100002.0
2005-05-30 14:05:00,196.644,196.665,196.581,196.637,284399999.0
2005-05-30 14:10:00,196.645,196.651,196.566,196.639,167500000.0
2005-05-30 14:15:00,196.657,196.657,196.526,196.601,239399999.0
2005-05-30 14:20:00,196.548,196.619,196.532,196.597,256900000.0
2005-05-30 14:25:00,196.658,196.658,196.552,196.56,298299998.0
2005-05-30 14:30:00,196.63,196.676,196.581,196.649,217199999.0
2005-05-30 14:35:00,196.657,196.657,196.551,196.622,236200000.0
2005-05-30 14:40:00,196.629,196.688,196.564,196.687,340100002.0
2005-05-30 14:45:00,196.676,196.732,196.645,196.699,233800000.0
2005-05-30 14:50:00,196.654,196.685,196.606,196.653,288199999.0
2005-05-30 14:55:00,196.672,196.69,196.61,196.689,320699999.0
2005-05-30 15:00:00,196.721,196.725,196.609,196.621,248400001.0
2005-05-30 15:05:00,196.647,196.702,196.622,196.702,216900000.0
2005-05-30 15:10:00,196.653,196.69,196.58,196.641,274600001.0
2005-05-30 15:15:00,196.635,196.674,196.603,196.655,172100000.0
2005-05-30 15:20:00,196.678,196.691,196.564,196.587,241500000.0
2005-05-30 15:25:00,196.584,196.642,196.546,196.577,290800001.0
2005-05-30 15:30:00,196.587,196.624,196.544,196.595,332799998.0
2005-05-30 15:35:00,196.566,196.678,196.532,196.601,292900000.0
2005-05-30 15:40:00,196.624,196.637,196.549,196.627,279400005.0
2005-05-30 15:45:00,196.585,196.668,196.519,196.564,304400001.0
2005-05-30 15:50:00,196.542,196.641,196.501,196.638,227600000.0
2005-05-30 15:55:00,196.637,196.681,196.591,196.611,258299999.0
2005-05-30 16:00:00,196.639,196.667,196.551,196.596,197999999.0
2005-05-30 16:05:00,196.622,196.685,196.545,196.685,196100000.0
2005-05-30 16:10:00,196.658,196.752,196.629,196.724,182200000.0
2005-05-30 16:15:00,196.759,196.761,196.68,196.739,226300000.0
2005-05-30 16:20:00,196.739,196.743,196.663,196.71,300000002.0
2005-05-30 16:25:00,196.716,196.758,196.687,196.75,202299999.0
2005-05-30 16:30:00,196.742,196.758,196.644,196.683,299500001.0
2005-05-30 16:35:00,196.692,196.725,196.624,196.691,264299999.0
2005-05-30 16:40:00,196.705,196.718,196.624,196.679,261500001.0
2005-05-30 16:45:00,196.67,196.723,196.634,196.713,196499999.0
2005-05-30 16:50:00,196.691,196.787,196.661,196.714,320700000.0
2005-05-30 16:55:00,196.697,196.796,196.695,196.778,185000000.0
2005-05-30 17:00:00,196.775,196.815,196.688,196.796,264900001.0
2005-05-30 17:05:00,196.8,196.814,196.717,196.789,238700001.0
2005-05-30 17:10:00,196.79,196.852,196.743,196.789,280400001.0
2005-05-30 17:15:00,196.761,196.822,196.724,196.769,212799999.0
2005-05-30 17:20:00,196.794,196.87,196.758,196.87,285100001.0
2005-05-30 17:25:00,196.859,196.866,196.755,196.848,299600000.0
2005-05-30 17:30:00,196.797,196.884,196.762,196.838,260700000.0
2005-05-30 17:35:00,196.853,196.867,196.779,196.796,240200000.0
2005-05-30 17:40:00,196.785,196.907,196.762,196.762,255100003.0
2005-05-30 17:45:00,196.757,196.814,196.689,196.797,257099999.0
2005-05-30 17:50:00,196.787,196.837,196.737,196.802,280300001.0
2005-05-30 17:55:00,196.823,196.828,196.744,196.762,208400000.0
2005-05-30 18:00:00,196.77,196.819,196.705,196.8,2632900004.0
2005-05-30 18:05:00,196.745,196.852,196.722,196.79,2984400003.0
2005-05-30 18:10:00,196.778,196.859,196.731,196.793,2389600002.0
2005-05-30 18:15:00,196.852,196.868,196.769,196.81,2539099994.0
2005-05-30 18:20:00,196.817,196.859,196.762,196.786,2961100000.0
2005-05-30 18:25:00,196.798,196.87,196.747,196.789,2324199998.0
2005-05-30 18:30:00,196.768,196.866,196.768,196.852,1989399999.0
2005-05-30 18:35:00,196.832,196.855,196.779,196.821,1140700004.0
2005-05-30 18:40:00,196.828,196.863,196.789,196.815,1282700002.0
2005-05-30 18:45:00,196.831,196.863,196.748,196.832,731600000.0
2005-05-30 18:50:00,196.837,196.857,196.77,196.8,1240600003.0
2005-05-30 18:55:00,196.799,196.875,196.744,196.874,1069599998.0
2005-05-30 19:00:00,196.823,196.858,196.738,196.82,790199999.0
2005-05-30 19:05:00,196.835,196.87,196.773,196.824,1395600000.0
2005-05-30 19:10:00,196.84,196.864,196.769,196.825,650500000.0
2005-05-30 19:15:00,196.802,196.843,196.739,196.777,933500000.0
2005-05-30 19:20:00,196.793,196.849,196.754,196.846,994400005.0
2005-05-30 19:25:00,196.845,196.845,196.756,196.801,1242900000.0
2005-05-30 19:30:00,196.818,196.858,196.766,196.809,1284100000.0
2005-05-30 19:35:00,196.805,196.87,196.778,196.794,845300005.0
2005-05-30 19:40:00,196.798,196.872,196.744,196.807,944999999.0
2005-05-30 19:45:00,196.8,196.854,196.744,196.783,731899999.0
2005-05-30 19:50:00,196.779,196.858,196.779,196.843,895500003.0
2005-05-30 19:55:00,196.839,196.844,196.764,196.795,889499999.0
2005-05-30 20:00:00,196.806,196.845,196.759,196.78,644500000.0
2005-05-30 20:05:00,196.776,196.836,196.765,196.833,736300000.0
2005-05-30 20:10:00,196.832,196.847,196.767,196.808,1264199998.0
2005-05-30 20:15:00,196.777,196.854,196.775,196.829,915700002.0
2005-05-30 20:20:00,196.84,196.865,196.794,196.805,1061899994.0
2005-05-30 20:25:00,196.811,196.888,196.795,196.832,1694800002.0
2005-05-30 20:30:00,196.831,196.904,196.782,196.817,1927499997.0
2005-05-30 20:35:00,196.81,196.865,196.769,196.788,761199995.0
2005-05-30 20:40:00,196.793,196.818,196.736,196.77,1412400005.0
2005-05-30 20:45:00,196.788,196.828,196.734,196.808,1009299999.0
2005-05-30 20:50:00,196.796,196.823,196.734,196.809,991900002.0
2005-05-30 20:55:00,196.809,196.816,196.711,196.803,1634600000.0
2005-05-30 21:00:00,196.779,196.811,196.693,196.753,1488800000.0
2005-05-30 21:05:00,196.751,196.845,196.711,196.809,604800001.0
2005-05-30 21:10:00,196.803,196.803,196.724,196.735,749600002.0
2005-05-30 21:15:00,196.76,196.808,196.713,196.806,1177299999.0
2005-05-30 21:20:00,196.803,196.828,196.725,196.785,1276300002.0
2005-05-30 21:25:00,196.783,196.817,196.731,196.809,762800003.0
2005-05-30 21:30:00,196.799,196.826,196.705,196.797,561400000.0
2005-05-30 21:35:00,196.784,196.812,196.755,196.765,333200001.0
2005-05-30 21:40:00,196.772,196.857,196.728,196.795,447700000.0
2005-05-30 21:45:00,196.797,196.887,196.781,196.862,517799999.0
2005-05-30 21:50:00,196.892,196.892,196.753,196.876,323000003.0
2005-05-30 21:55:00,196.876,196.887,196.747,196.839,411400000.0
2005-05-30 22:00:00,196.72,196.896,196.72,196.843,862700002.0
2005-05-30 22:05:00,196.842,196.908,196.816,196.895,339400003.0
2005-05-30 22:10:00,196.888,196.914,196.833,196.909,348599999.0
2005-05-30 22:15:00,196.896,196.92,196.812,196.812,663600001.0
2005-05-30 22:20:00,196.825,196.927,196.825,196.909,349000000.0
2005-05-30 22:25:00,196.871,196.923,196.818,196.875,492500001.0
2005-05-30 22:30:00,196.831,196.903,196.809,196.884,681200002.0
2005-05-30 22:35:00,196.877,196.886,196.782,196.819,370300000.0
2005-05-30 22:40:00,196.818,196.905,196.818,196.904,304400000.0
2005-05-30 22:45:00,196.871,196.906,196.822,196.822,396100000.0
2005-05-30 22:50:00,196.836,196.908,196.794,196.893,349800002.0
2005-05-30 22:55:00,196.897,196.933,196.815,196.888,362699998.0
2005-05-30 23:00:00,196.881,196.927,196.868,196.897,268200001.0
2005-05-30 23:05:00,196.922,196.958,196.849,196.874,177100000.0
2005-05-30 23:10:00,196.868,196.965,196.852,196.873,249000001.0
2005-05-30 23:15:00,196.91,196.93,196.812,196.875,245899999.0
2005-05-30 23:20:00,196.869,196.917,196.845,196.883,277700000.0
2005-05-30 23:25:00,196.885,196.924,196.818,196.855,242900000.0
2005-05-30 23:30:00,196.896,196.94,196.829,196.84,232499999.0
2005-05-30 23:35:00,196.846,196.906,196.805,196.883,234999999.0
2005-05-30 23:40:00,196.876,196.924,196.839,196.852,261800001.0
2005-05-30 23:45:00,196.828,196.92,196.817,196.854,229200000.0
2005-05-30 23:50:00,196.849,196.906,196.794,196.859,270700000.0
2005-05-30 23:55:00,196.853,196.908,196.82,196.826,242100001.0
2005-05-31 00:00:00,196.859,196.908,196.827,196.843,236100001.0
2005-05-31 00:05:00,196.86,196.885,196.776,196.818,220800001.0
2005-05-31 00:10:00,196.816,196.846,196.751,196.819,273300000.0
2005-05-31 00:15:00,196.82,196.877,196.774,196.817,294000001.0
2005-05-31 00:20:00,196.8,196.896,196.789,196.881,203700000.0
2005-05-31 00:25:00,196.837,196.886,196.794,196.848,223799998.0
2005-05-31 00:30:00,196.811,196.876,196.796,196.823,218600000.0
2005-05-31 00:35:00,196.826,196.874,196.768,196.791,268500003.0
2005-05-31 00:40:00,196.785,196.849,196.761,196.803,228000002.0
2005-05-31 00:45:00,196.801,196.876,196.771,196.846,210500000.0
2005-05-31 00:50:00,196.869,196.901,196.801,196.873,270499999.0
2005-05-31 00:55:00,196.884,196.888,196.811,196.847,223400001.0
2005-05-31 01:00:00,196.877,196.91,196.682,196.865,287299999.0
2005-05-31 01:05:00,196.862,196.901,196.818,196.818,257700003.0
2005-05-31 01:10:00,196.912,196.937,196.831,196.865,239500001.0
2005-05-31 01:15:00,196.883,196.939,196.837,196.895,390199998.0
2005-05-31 01:20:00,196.911,196.946,196.867,196.925,285800000.0
2005-05-31 01:25:00,196.908,196.953,196.877,196.898,277400002.0
2005-05-31 01:30:00,196.912,196.918,196.745,196.745,176900000.0
2005-05-31 01:35:00,196.741,196.837,196.741,196.812,141900000.0
2005-05-31 01:40:00,196.799,196.844,196.739,196.824,301199999.0
2005-05-31 01:45:00,196.768,196.816,196.699,196.731,273800002.0
2005-05-31 01:50:00,196.727,196.736,196.64,196.736,246000001.0
2005-05-31 01:55:00,196.729,196.729,196.618,196.685,246500002.0
2005-05-31 02:00:00,196.665,196.759,196.64,196.748,267200002.0
2005-05-31 02:05:00,196.775,196.785,196.694,196.706,249899998.0
2005-05-31 02:10:00,196.678,196.724,196.57,196.57,295699999.0
2005-05-31 02:15:00,196.66,196.728,196.627,196.71,253500000.0
2005-05-31 02:20:00,196.678,196.766,196.655,196.743,271100000.0
2005-05-31 02:25:00,196.756,196.756,196.663,196.69,322900000.0
2005-05-31 02:30:00,196.668,196.72,196.618,196.669,218799999.0
2005-05-31 02:35:00,196.648,196.699,196.601,196.699,311799998.0
2005-05-31 02:40:00,196.707,196.753,196.621,196.752,261300000.0
2005-05-31 02:45:00,196.744,196.826,196.688,196.793,311300000.0
2005-05-31 02:50:00,196.766,196.827,196.733,196.799,297700001.0
2005-05-31 02:55:00,196.809,196.859,196.777,196.837,225200000.0
2005-05-31 03:00:00,196.865,196.865,196.746,196.785,246600001.0
2005-05-31 03:05:00,196.732,196.775,196.602,196.66,263399999.0
2005-05-31 03:10:00,196.613,196.657,196.537,196.586,266800000.0
2005-05-31 03:15:00,196.587,196.608,196.169,196.232,241500000.0
2005-05-31 03:20:00,196.245,196.32,195.891,195.898,370299999.0
2005-05-31 03:25:00,195.888,196.18,195.883,196.129,201300000.0
2005-05-31 03:30:00,196.207,196.533,196.184,196.517,214000000.0
2005-05-31 03:35:00,196.492,196.543,196.356,196.416,283600002.0
2005-05-31 03:40:00,196.393,196.435,196.338,196.374,295500000.0
2005-05-31 03:45:00,196.392,196.401,196.166,196.258,240600000.0
2005-05-31 03:50:00,196.241,196.349,196.21,196.323,192700000.0
2005-05-31 03:55:00,196.29,196.386,196.244,196.35,201100001.0
2005-05-31 04:00:00,196.365,196.474,196.322,196.435,240300001.0
2005-05-31 04:05:00,196.474,196.482,196.305,196.313,286199999.0
2005-05-31 04:10:00,196.321,196.427,196.234,196.253,262400001.0
2005-05-31 04:15:00,196.245,196.294,196.198,196.245,232000000.0
2005-05-31 04:20:00,196.26,196.284,196.188,196.255,282700001.0
2005-05-31 04:25:00,196.297,196.311,196.196,196.269,273500001.0
2005-05-31 04:30:00,196.252,196.284,196.116,196.174,199400000.0
2005-05-31 04:35:00,196.135,196.135,195.993,196.038,233699999.0
2005-05-31 04:40:00,196.01,196.151,196.001,196.133,198700000.0
2005-05-31 04:45:00,196.135,196.166,196.067,196.145,313400002.0
2005-05-31 04:50:00,196.095,196.145,196.08,196.126,292100000.0
2005-05-31 04:55:00,196.095,196.122,196.015,196.047,334100001.0
2005-05-31 05:00:00,196.063,196.137,195.995,196.135,289700000.0
2005-05-31 05:05:00,196.115,196.127,195.997,196.102,236400000.0
2005-05-31 05:10:00,196.102,196.147,196.05,196.108,263499999.0
2005-05-31 05:15:00,196.118,196.135,196.016,196.077,192600000.0
2005-05-31 05:20:00,196.082,196.087,196.003,196.048,281600000.0
2005-05-31 05:25:00,196.036,196.074,196.006,196.025,268600000.0
2005-05-31 05:30:00,196.006,196.072,195.985,196.007,312399999.0
2005-05-31 05:35:00,196.022,196.031,195.929,195.971,248300002.0
2005-05-31 05:40:00,195.982,196.018,195.897,195.938,209699999.0
2005-05-31 05:45:00,195.927,195.948,195.828,195.872,243099999.0
2005-05-31 05:50:00,195.904,195.976,195.852,195.95,244399997.0
2005-05-31 05:55:00,195.944,195.997,195.888,195.93,337700003.0
2005-05-31 06:00:00,195.895,196.035,195.882,196.018,294600001.0
2005-05-31 06:05:00,196.028,196.06,195.94,196.035,308100000.0
2005-05-31 06:10:00,196.064,196.12,195.989,196.09,300200001.0
2005-05-31 06:15:00,196.058,196.123,196.023,196.097,207100000.0
2005-05-31 06:20:00,196.088,196.271,196.072,196.248,219400000.0
2005-05-31 06:25:00,196.242,196.327,196.186,196.256,381300002.0
2005-05-31 06:30:00,196.217,196.328,196.206,196.262,332699998.0
2005-05-31 06:35:00,196.251,196.305,196.202,196.252,234600001.0
2005-05-31 06:40:00,196.21,196.355,196.21,196.291,234900000.0
2005-05-31 06:45:00,196.308,196.371,196.257,196.259,263900000.0
2005-05-31 06:50:00,196.308,196.387,196.283,196.289,223299999.0
2005-05-31 06:55:00,196.338,196.372,196.255,196.293,225899998.0
2005-05-31 07:00:00,196.26,196.291,196.196,196.196,147999999.0
2005-05-31 07:05:00,196.244,196.291,196.187,196.224,226100001.0
2005-05-31 07:10:00,196.24,196.256,196.183,196.232,213400002.0
2005-05-31 07:15:00,196.215,196.421,196.188,196.36,244399999.0
2005-05-31 07:20:00,196.371,196.415,196.296,196.362,275999999.0
2005-05-31 07:25:00,196.32,196.445,196.32,196.379,262100000.0
2005-05-31 07:30:00,196.35,196.46,196.322,196.432,165700000.0
2005-05-31 07:35:00,196.482,196.646,196.426,196.646,242700003.0
2005-05-31 07:40:00,196.647,196.652,196.516,196.516,193000001.0
2005-05-31 07:45:00,196.592,196.603,196.44,196.557,271699999.0
2005-05-31 07:50:00,196.553,196.553,196.415,196.435,207399999.0
2005-05-31 07:55:00,196.411,196.458,196.373,196.387,298100002.0
2005-05-31 08:00:00,196.393,196.436,196.281,196.297,226400001.0
2005-05-31 08:05:00,196.29,196.419,196.227,196.402,298700001.0
2005-05-31 08:10:00,196.332,196.487,196.332,196.422,223400000.0
2005-05-31 08:15:00,196.459,196.52,196.408,196.501,252900000.0
2005-05-31 08:20:00,196.542,196.643,196.495,196.642,348500003.0
2005-05-31 08:25:00,196.649,196.677,196.513,196.513,318300001.0
2005-05-31 08:30:00,196.49,196.553,196.444,196.553,300800001.0
2005-05-31 08:35:00,196.512,196.595,196.469,196.551,288300000.0
2005-05-31 08:40:00,196.569,196.578,196.467,196.485,361600000.0
2005-05-31 08:45:00,196.475,196.492,196.35,196.36,243400001.0
2005-05-31 08:50:00,196.377,196.509,196.301,196.471,278000000.0
2005-05-31 08:55:00,196.433,196.546,196.394,196.48,270600003.0
2005-05-31 09:00:00,196.502,196.563,196.433,196.563,278400002.0
2005-05-31 09:05:00,196.56,196.594,196.513,196.552,209000000.0
2005-05-31 09:10:00,196.567,196.571,196.488,196.528,252900002.0
2005-05-31 09:15:00,196.541,196.59,196.482,196.577,217600000.0
2005-05-31 09:20:00,196.561,196.609,196.498,196.595,324700001.0
2005-05-31 09:25:00,196.572,196.686,196.536,196.686,189100000.0
2005-05-31 09:30:00,196.668,196.713,196.555,196.562,222600000.0
2005-05-31 09:35:00,196.58,196.683,196.532,196.679,191500000.0
2005-05-31 09:40:00,196.663,196.77,196.617,196.655,274000000.0
2005-05-31 09:45:00,196.61,196.723,196.605,196.712,223799999.0
2005-05-31 09:50:00,196.718,196.748,196.539,196.612,297599998.0
2005-05-31 09:55:00,196.63,196.64,196.526,196.623,328100001.0
2005-05-31 10:00:00,196.597,196.652,196.57,196.583,418400005.0
2005-05-31 10:05:00,196.598,196.658,196.578,196.594,260799999.0
2005-05-31 10:10:00,196.59,196.59,196.327,196.395,252700000.0
2005-05-31 10:15:00,196.382,196.422,196.289,196.327,290700000.0
2005-05-31 10:20:00,196.362,196.362,196.217,196.275,283300000.0
2005-05-31 10:25:00,196.305,196.335,196.251,196.301,260000001.0
2005-05-31 10:30:00,196.288,196.376,196.255,196.36,327000001.0
2005-05-31 10:35:00,196.335,196.366,196.247,196.259,281100000.0
2005-05-31 10:40:00,196.302,196.305,196.144,196.187,292500001.0
2005-05-31 10:45:00,196.204,196.227,196.121,196.201,234100002.0
2005-05-31 10:50:00,196.22,196.275,196.171,196.245,283000001.0
2005-05-31 10:55:00,196.221,196.328,196.181,196.303,216100000.0
2005-05-31 11:00:00,196.342,196.35,196.253,196.311,229400000.0
2005-05-31 11:05:00,196.322,196.359,196.294,196.319,272500002.0
2005-05-31 11:10:00,196.323,196.407,196.276,196.345,189999999.0
2005-05-31 11:15:00,196.316,196.351,196.262,196.28,284099999.0
2005-05-31 11:20:00,196.255,196.371,196.245,196.325,233599999.0
2005-05-31 11:25:00,196.354,196.384,196.302,196.373,246599999.0
2005-05-31 11:30:00,196.375,196.412,196.317,196.375,314999996.0
2005-05-31 11:35:00,196.372,196.418,196.289,196.316,235500000.0
2005-05-31 11:40:00,196.308,196.379,196.291,196.343,288099998.0
2005-05-31 11:45:00,196.286,196.417,196.286,196.346,195900000.0
2005-05-31 11:50:00,196.318,196.345,196.185,196.266,291800001.0
2005-05-31 11:55:00,196.257,196.371,196.224,196.353,181100000.0
2005-05-31 12:00:00,196.346,196.44,196.291,196.421,243000001.0
2005-05-31 12:05:00,196.447,196.481,196.346,196.472,256799999.0
2005-05-31 12:10:00,196.502,196.555,196.428,196.555,246200000.0
2005-05-31 12:15:00,196.585,196.591,196.415,196.497,351100003.0
2005-05-31 12:20:00,196.494,196.662,196.444,196.529,224900000.0
2005-05-31 12:25:00,196.498,196.56,196.463,196.529,281699999.0
2005-05-31 12:30:00,196.511,196.548,196.468,196.546,219499998.0
2005-05-31 12:35:00,196.574,196.594,196.497,196.55,310199997.0
2005-05-31 12:40:00,196.56,196.618,196.52,196.595,220100000.0
2005-05-31 12:45:00,196.586,196.721,196.565,196.712,341200000.0
2005-05-31 12:50:00,196.728,196.81,196.668,196.753,260600000.0
2005-05-31 12:55:00,196.757,196.759,196.596,196.636,338300001.0
2005-05-31 13:00:00,196.65,196.694,196.568,196.583,291900003.0
2005-05-31 13:05:00,196.582,196.647,196.499,196.545,291700001.0
2005-05-31 13:10:00,196.624,196.655,196.535,196.631,264000001.0
2005-05-31 13:15:00,196.655,196.712,196.62,196.656,293600002.0
2005-05-31 13:20:00,196.681,196.769,196.644,196.769,319500000.0
2005-05-31 13:25:00,196.794,196.817,196.721,196.764,326500002.0
2005-05-31 13:30:00,196.75,196.784,196.694,196.733,288000000.0
2005-05-31 13:35:00,196.737,196.747,196.667,196.747,246299999.0
2005-05-31 13:40:00,196.717,196.865,196.705,196.826,299999999.0
2005-05-31 13:45:00,196.842,196.865,196.751,196.865,265399999.0
2005-05-31 13:50:00,196.849,196.934,196.812,196.875,220199999.0
2005-05-31 13:55:00,196.889,196.889,196.801,196.865,213800000.0
2005-05-31 14:00:00,196.851,196.998,196.822,196.99,221100000.0
2005-05-31 14:05:00,196.965,197.125,196.955,197.113,220800000.0
2005-05-31 14:10:00,197.114,197.134,197.039,197.066,270600001.0
2005-05-31 14:15:00,197.067,197.067,196.976,197.023,266800001.0
2005-05-31 14:20:00,197.031,197.11,197.009,197.082,256800000.0
2005-05-31 14:25:00,197.093,197.166,197.063,197.163,322800001.0
2005-05-31 14:30:00,197.061,197.19,197.061,197.19,272400001.0
2005-05-31 14:35:00,197.178,197.235,197.156,197.18,253500000.0
2005-05-31 14:40:00,197.192,197.216,197.066,197.066,292300002.0
2005-05-31 14:45:00,197.043,197.1,196.952,197.075,261400006.0
2005-05-31 14:50:00,197.116,197.172,197.059,197.106,350800000.0
2005-05-31 14:55:00,197.098,197.2,197.077,197.107,258000001.0
2005-05-31 15:00:00,197.114,197.193,197.081,197.19,250799999.0
2005-05-31 15:05:00,197.151,197.194,197.049,197.152,232999998.0
2005-05-31 15:10:00,197.136,197.136,197.008,197.059,331599999.0
2005-05-31 15:15:00,197.03,197.171,197.019,197.161,252399999.0
2005-05-31 15:20:00,197.169,197.179,197.054,197.104,236299998.0
2005-05-31 15:25:00,197.147,197.154,196.985,196.985,246399999.0
2005-05-31 15:30:00,196.96,197.006,196.845,196.905,268300000.0
2005-05-31 15:35:00,196.911,197.051,196.874,197.021,190000001.0
2005-05-31 15:40:00,196.997,197.051,196.977,197.005,302800000.0
2005-05-31 15:45:00,197.028,197.103,196.993,197.038,252000002.0
2005-05-31 15:50:00,197.05,197.052,196.91,196.952,221400000.0
2005-05-31 15:55:00,196.965,197.01,196.929,196.986,252900000.0
2005-05-31 16:00:00,196.923,197.035,196.888,196.908,309899998.0
2005-05-31 16:05:00,196.875,196.961,196.84,196.961,284900000.0
2005-05-31 16:10:00,196.949,196.966,196.863,196.863,172700000.0
2005-05-31 16:15:00,196.862,196.902,196.787,196.892,215999998.0
2005-05-31 16:20:00,196.897,196.977,196.855,196.958,269700001.0
2005-05-31 16:25:00,196.935,196.944,196.819,196.876,238900001.0
2005-05-31 16:30:00,196.912,196.932,196.804,196.83,289300001.0
2005-05-31 16:35:00,196.846,196.889,196.759,196.766,260600000.0
2005-05-31 16:40:00,196.74,196.772,196.642,196.672,301999999.0
2005-05-31 16:45:00,196.675,196.681,196.55,196.621,249600002.0
2005-05-31 16:50:00,196.618,196.619,196.504,196.577,250600001.0
2005-05-31 16:55:00,196.561,196.633,196.385,196.402,318800000.0
2005-05-31 17:00:00,196.38,196.646,196.38,196.55,329900000.0
2005-05-31 17:05:00,196.538,196.708,196.538,196.686,265500001.0
2005-05-31 17:10:00,196.707,196.718,196.611,196.71,369300001.0
2005-05-31 17:15:00,196.713,196.771,196.632,196.64,281599999.0
2005-05-31 17:20:00,196.614,196.77,196.593,196.697,221499999.0
2005-05-31 17:25:00,196.672,196.753,196.62,196.753,225400001.0
2005-05-31 17:30:00,196.742,196.784,196.681,196.736,201400001.0
2005-05-31 17:35:00,196.711,196.759,196.67,196.746,300500000.0
2005-05-31 17:40:00,196.713,196.812,196.694,196.775,206399998.0
2005-05-31 17:45:00,196.797,196.83,196.73,196.734,304099999.0
2005-05-31 17:50:00,196.83,196.918,196.786,196.888,222100000.0
2005-05-31 17:55:00,196.88,196.897,196.766,196.86,279500002.0
2005-05-31 18:00:00,196.853,196.873,196.765,196.8,2574599995.0
2005-05-31 18:05:00,196.814,196.929,196.785,196.856,3443800003.0
2005-05-31 18:10:00,196.891,196.9,196.781,196.805,2300599999.0
2005-05-31 18:15:00,196.831,196.881,196.712,196.767,2554399999.0
2005-05-31 18:20:00,196.792,196.855,196.737,196.813,2932400007.0
2005-05-31 18:25:00,196.805,196.852,196.711,196.742,2006999998.0
2005-05-31 18:30:00,196.769,196.838,196.716,196.792,1970500001.0
2005-05-31 18:35:00,196.803,196.841,196.689,196.767,1101399995.0
2005-05-31 18:40:00,196.768,196.819,196.707,196.804,1264999999.0
2005-05-31 18:45:00,196.797,196.888,196.731,196.823,759200001.0
2005-05-31 18:50:00,196.827,196.859,196.692,196.765,1183799996.0
2005-05-31 18:55:00,196.804,196.856,196.743,196.826,1086500000.0
2005-05-31 19:00:00,196.758,196.963,196.754,196.938,758599997.0
2005-05-31 19:05:00,196.941,196.975,196.857,196.908,1417400008.0
2005-05-31 19:10:00,196.942,196.994,196.848,196.848,657200003.0
2005-05-31 19:15:00,196.903,196.922,196.768,196.805,753100001.0
2005-05-31 19:20:00,196.794,196.829,196.677,196.73,974400004.0
2005-05-31 19:25:00,196.718,196.739,196.596,196.709,1200599998.0
2005-05-31 19:30:00,196.7,196.764,196.637,196.736,1227799997.0
2005-05-31 19:35:00,196.705,196.738,196.622,196.685,1004699997.0
2005-05-31 19:40:00,196.694,196.782,196.631,196.752,1179400001.0
2005-05-31 19:45:00,196.748,196.841,196.668,196.728,714500000.0
2005-05-31 19:50:00,196.736,196.945,196.736,196.92,794799999.0
2005-05-31 19:55:00,196.915,196.997,196.816,196.955,855999999.0
2005-05-31 20:00:00,196.959,196.98,196.86,196.907,665500001.0
2005-05-31 20:05:00,196.942,196.973,196.834,196.908,889199997.0
2005-05-31 20:10:00,196.92,196.952,196.841,196.878,1329399995.0
2005-05-31 20:15:00,196.914,196.957,196.807,196.943,896400000.0
2005-05-31 20:20:00,196.934,196.951,196.839,196.902,1036600002.0
2005-05-31 20:25:00,196.868,196.941,196.827,196.851,1667600000.0
2005-05-31 20:30:00,196.885,197.218,196.85,197.167,1703999996.0
2005-05-31 20:35:00,197.165,197.235,197.086,197.145,840699997.0
2005-05-31 20:40:00,197.148,197.21,197.091,197.16,1633200006.0
2005-05-31 20:45:00,197.112,197.191,197.027,197.128,1245599997.0
2005-05-31 20:50:00,197.125,197.163,197.041,197.12,985100000.0
2005-05-31 20:55:00,197.131,197.226,197.068,197.153,1763800006.0
2005-05-31 21:00:00,197.15,197.172,197.004,197.1,1466000005.0
2005-05-31 21:05:00,197.072,197.244,197.036,197.235,837000002.0
2005-05-31 21:10:00,197.224,197.318,197.188,197.278,725400001.0
2005-05-31 21:15:00,197.277,197.305,197.166,197.197,1123400000.0
2005-05-31 21:20:00,197.194,197.218,197.112,197.178,1086200005.0
2005-05-31 21:25:00,197.181,197.209,197.108,197.153,730500006.0
2005-05-31 21:30:00,197.134,197.172,197.051,197.114,535899999.0
2005-05-31 21:35:00,197.1,197.167,197.063,197.133,317600000.0
2005-05-31 21:40:00,197.138,197.175,197.073,197.14,487299999.0
2005-05-31 21:45:00,197.165,197.194,197.076,197.17,484300003.0
2005-05-31 21:50:00,197.133,197.18,197.1,197.166,331600001.0
2005-05-31 21:55:00,197.156,197.212,197.13,197.164,389399999.0
2005-05-31 22:00:00,197.152,197.203,197.088,197.163,978899997.0
2005-05-31 22:05:00,197.166,197.204,197.127,197.177,277000001.0
2005-05-31 22:10:00,197.195,197.205,197.072,197.157,327100002.0
2005-05-31 22:15:00,197.149,197.191,197.085,197.119,573200001.0
2005-05-31 22:20:00,197.137,197.139,196.975,197.058,302500001.0
2005-05-31 22:25:00,197.076,197.092,196.989,197.064,446900002.0
2005-05-31 22:30:00,197.042,197.152,197.02,197.076,722499999.0
2005-05-31 22:35:00,197.091,197.177,197.063,197.155,329500000.0
2005-05-31 22:40:00,197.112,197.196,197.085,197.193,366899999.0
2005-05-31 22:45:00,197.135,197.249,197.113,197.205,396199997.0
2005-05-31 22:50:00,197.189,197.244,197.133,197.235,357400001.0
2005-05-31 22:55:00,197.236,197.26,197.16,197.228,309200000.0
2005-05-31 23:00:00,197.197,197.247,197.131,197.198,238999998.0
2005-05-31 23:05:00,197.154,197.265,197.117,197.261,190699999.0
2005-05-31 23:10:00,197.264,197.279,197.203,197.228,269700000.0
2005-05-31 23:15:00,197.205,197.241,197.152,197.225,221599999.0
2005-05-31 23:20:00,197.218,197.284,197.169,197.244,241600001.0
2005-05-31 23:25:00,197.265,197.279,197.176,197.199,233600000.0
2005-05-31 23:30:00,197.228,197.281,197.108,197.159,213900001.0
2005-05-31 23:35:00,197.178,197.212,197.048,197.137,220600001.0
2005-05-31 23:40:00,197.073,197.192,197.07,197.076,237400000.0
2005-05-31 23:45:00,197.104,197.196,197.104,197.178,334200001.0
2005-05-31 23:50:00,197.121,197.209,197.061,197.126,323399999.0
2005-05-31 23:55:00,197.123,197.171,197.037,197.119,256799999.0
2005-06-01 00:00:00,197.103,197.112,197.017,197.055,254600001.0
2005-06-01 00:05:00,197.036,197.103,197.003,197.067,164600000.0
2005-06-01 00:10:00,197.031,197.064,196.947,197.012,372200001.0
2005-06-01 00:15:00,197.042,197.07,197.008,197.056,282399999.0
2005-06-01 00:20:00,197.051,197.082,196.973,196.977,284300002.0
2005-06-01 00:25:00,196.985,197.017,196.904,196.957,193500000.0
2005-06-01 00:30:00,196.977,197.017,196.933,197.009,242699999.0
2005-06-01 00:35:00,197.02,197.025,196.861,196.902,206800000.0
2005-06-01 00:40:00,196.885,196.963,196.849,196.908,259000003.0
2005-06-01 00:45:00,196.915,197.028,196.868,196.968,227000001.0
2005-06-01 00:50:00,197.006,197.071,196.962,197.007,320300000.0
2005-06-01 00:55:00,197.021,197.07,196.975,197.018,234100002.0
2005-06-01 01:00:00,197.016,197.016,196.879,196.903,218200000.0
2005-06-01 01:05:00,196.904,196.949,196.856,196.913,190800000.0
2005-06-01 01:10:00,196.918,197.036,196.918,196.936,226499998.0
2005-06-01 01:15:00,196.989,197.015,196.922,196.937,279099999.0
2005-06-01 01:20:00,196.94,196.961,196.823,196.856,274600001.0
2005-06-01 01:25:00,196.84,196.909,196.809,196.87,205299999.0
2005-06-01 01:30:00,196.845,196.922,196.815,196.894,217999999.0
2005-06-01 01:35:00,196.852,196.932,196.846,196.932,177900000.0
2005-06-01 01:40:00,196.922,196.922,196.833,196.912,241600001.0
2005-06-01 01:45:00,196.893,196.941,196.838,196.894,218700001.0
2005-06-01 01:50:00,196.887,196.925,196.808,196.825,241299999.0
2005-06-01 01:55:00,196.838,196.901,196.774,196.777,258400002.0
2005-06-01 02:00:00,196.8,196.927,196.772,196.876,336299998.0
2005-06-01 02:05:00,196.912,196.918,196.809,196.826,201299999.0
2005-06-01 02:10:00,196.806,196.872,196.764,196.872,295899999.0
2005-06-01 02:15:00,196.847,196.867,196.734,196.734,221499999.0
2005-06-01 02:20:00,196.768,196.842,196.712,196.777,215000000.0
2005-06-01 02:25:00,196.784,196.814,196.686,196.771,304500002.0
2005-06-01 02:30:00,196.768,196.874,196.744,196.824,261800000.0
2005-06-01 02:35:00,196.839,196.895,196.792,196.876,280200000.0
2005-06-01 02:40:00,196.876,196.934,196.818,196.904,225800000.0
2005-06-01 02:45:00,196.952,196.985,196.854,196.936,301100003.0
2005-06-01 02:50:00,196.959,196.984,196.864,196.984,238499999.0
2005-06-01 02:55:00,196.975,197.125,196.939,197.121,228699998.0
2005-06-01 03:00:00,197.103,197.27,197.09,197.192,266000001.0
2005-06-01 03:05:00,197.164,197.191,197.088,197.134,246800000.0
2005-06-01 03:10:00,197.152,197.159,196.998,197.048,279399999.0
2005-06-01 03:15:00,197.05,197.058,196.937,196.96,233900000.0
2005-06-01 03:20:00,196.942,197.048,196.884,196.99,330200000.0
2005-06-01 03:25:00,197.023,197.023,196.905,196.988,245600002.0
2005-06-01 03:30:00,196.966,197.033,196.945,196.954,265700000.0
2005-06-01 03:35:00,196.943,196.973,196.882,196.951,331600000.0
2005-06-01 03:40:00,196.967,197.039,196.926,197.012,216300001.0
2005-06-01 03:45:00,197.049,197.057,196.939,196.989,314300000.0
2005-06-01 03:50:00,196.978,197.027,196.894,196.906,205699999.0
2005-06-01 03:55:00,196.98,197.004,196.893,196.919,186600000.0
2005-06-01 04:00:00,196.969,197.037,196.93,197.037,230900002.0
2005-06-01 04:05:00,197.011,197.089,196.974,197.058,262700001.0
2005-06-01 04:10:00,197.096,197.096,197.005,197.086,221100000.0
2005-06-01 04:15:00,197.073,197.137,197.042,197.053,220200000.0
2005-06-01 04:20:00,197.099,197.11,197.026,197.092,215900000.0
2005-06-01 04:25:00,197.047,197.119,196.97,197.111,249400000.0
2005-06-01 04:30:00,197.08,197.105,197.03,197.064,253800000.0
2005-06-01 04:35:00,197.105,197.116,197.035,197.085,197100002.0
2005-06-01 04:40:00,197.064,197.104,197.044,197.046,290399999.0
2005-06-01 04:45:00,197.023,197.144,197.021,197.111,221800001.0
2005-06-01 04:50:00,197.12,197.129,197.041,197.111,296900001.0
2005-06-01 04:55:00,197.104,197.163,197.044,197.152,269300000.0
2005-06-01 05:00:00,197.126,197.165,197.033,197.109,260000000.0
2005-06-01 05:05:00,197.118,197.177,197.095,197.116,273800001.0
2005-06-01 05:10:00,197.15,197.161,197.057,197.06,343100000.0
2005-06-01 05:15:00,197.116,197.166,197.085,197.14,252999999.0
2005-06-01 05:20:00,197.167,197.19,197.084,197.15,331500001.0
2005-06-01 05:25:00,197.161,197.181,197.106,197.168,274199999.0
2005-06-01 05:30:00,197.188,197.236,197.113,197.152,404200001.0
2005-06-01 05:35:00,197.18,197.196,197.094,197.107,221699999.0
2005-06-01 05:40:00,197.137,197.161,197.046,197.152,191500000.0
2005-06-01 05:45:00,197.117,197.144,197.044,197.087,225200000.0
2005-06-01 05:50:00,197.065,197.127,197.043,197.075,265199998.0
2005-06-01 05:55:00,197.048,197.093,196.992,197.051,294000001.0
2005-06-01 06:00:00,196.994,197.055,196.976,197.048,217300000.0
2005-06-01 06:05:00,197.044,197.08,196.942,196.95,247899999.0
2005-06-01 06:10:00,196.932,197.017,196.932,196.987,228099999.0
2005-06-01 06:15:00,196.994,196.994,196.867,196.909,257300002.0
2005-06-01 06:20:00,196.914,196.944,196.857,196.91,257200000.0
2005-06-01 06:25:00,196.921,196.938,196.836,196.885,263100000.0
2005-06-01 06:30:00,196.889,196.932,196.851,196.932,306400001.0
2005-06-01 06:35:00,196.876,196.983,196.869,196.964,202399999.0
2005-06-01 06:40:00,196.987,196.994,196.911,196.989,272600000.0
2005-06-01 06:45:00,196.966,197.024,196.912,197.02,271200000.0
2005-06-01 06:50:00,197.003,197.044,196.944,196.997,244100001.0
2005-06-01 06:55:00,197.0,197.042,196.962,197.028,240399999.0
2005-06-01 07:00:00,196.992,197.015,196.944,196.953,240599999.0
2005-06-01 07:05:00,196.982,197.067,196.934,197.027,238400000.0
2005-06-01 07:10:00,197.047,197.09,197.005,197.06,232200001.0
2005-06-01 07:15:00,197.122,197.125,197.025,197.077,276300001.0
2005-06-01 07:20:00,197.073,197.13,197.032,197.052,237600000.0
2005-06-01 07:25:00,197.036,197.096,196.99,196.99,324900000.0
2005-06-01 07:30:00,197.023,197.165,196.999,197.127,260199999.0
2005-06-01 07:35:00,197.172,197.172,197.031,197.04,279599999.0
2005-06-01 07:40:00,197.032,197.081,196.959,197.064,202400001.0
2005-06-01 07:45:00,197.045,197.152,197.043,197.071,299400001.0
2005-06-01 07:50:00,197.117,197.16,197.043,197.091,249100000.0
2005-06-01 07:55:00,197.08,197.18,197.038,197.114,268399999.0
2005-06-01 08:00:00,197.127,197.147,197.061,197.086,209100000.0
2005-06-01 08:05:00,197.06,197.139,197.015,197.048,272199999.0
2005-06-01 08:10:00,197.11,197.161,197.07,197.101,228000000.0
2005-06-01 08:15:00,197.064,197.152,197.061,197.092,177100000.0
2005-06-01 08:20:00,197.078,197.191,197.066,197.184,210899999.0
2005-06-01 08:25:00,197.15,197.227,197.126,197.168,284899998.0
2005-06-01 08:30:00,197.136,197.196,197.093,197.164,339199999.0
2005-06-01 08:35:00,197.124,197.207,197.111,197.171,252099998.0
2005-06-01 08:40:00,197.202,197.302,197.168,197.273,244500000.0
2005-06-01 08:45:00,197.255,197.273,197.118,197.21,280100000.0
2005-06-01 08:50:00,197.209,197.235,197.154,197.162,218699999.0
2005-06-01 08:55:00,197.184,197.256,197.153,197.23,254500000.0
2005-06-01 09:00:00,197.244,197.264,197.175,197.243,244900000.0
2005-06-01 09:05:00,197.225,197.255,197.159,197.159,257099999.0
2005-06-01 09:10:00,197.192,197.194,197.099,197.125,252800000.0
2005-06-01 09:15:00,197.143,197.193,197.111,197.168,292400001.0
2005-06-01 09:20:00,197.163,197.195,197.109,197.177,294500000.0
2005-06-01 09:25:00,197.147,197.174,197.087,197.112,278400000.0
2005-06-01 09:30:00,197.108,197.135,197.037,197.088,239399999.0
2005-06-01 09:35:00,197.063,197.127,197.019,197.031,256900001.0
2005-06-01 09:40:00,197.02,197.057,196.945,196.966,187800001.0
2005-06-01 09:45:00,197.027,197.027,196.935,197.021,200500001.0
2005-06-01 09:50:00,197.01,197.023,196.818,196.825,297800001.0
2005-06-01 09:55:00,196.829,196.895,196.777,196.844,272399999.0
2005-06-01 10:00:00,196.834,196.926,196.816,196.819,289300000.0
2005-06-01 10:05:00,196.798,196.918,196.778,196.885,253700001.0
2005-06-01 10:10:00,196.887,196.966,196.833,196.926,222400000.0
2005-06-01 10:15:00,196.926,196.988,196.883,196.978,221599999.0
2005-06-01 10:20:00,196.991,197.039,196.927,197.039,279199999.0
2005-06-01 10:25:00,197.013,197.174,196.999,197.041,237500001.0
2005-06-01 10:30:00,197.029,197.278,196.964,197.258,320300000.0
2005-06-01 10:35:00,197.222,197.261,196.971,197.031,274300004.0
2005-06-01 10:40:00,197.09,197.134,196.978,197.134,320100001.0
2005-06-01 10:45:00,197.113,197.18,197.026,197.09,340799999.0
2005-06-01 10:50:00,197.144,197.227,197.088,197.143,231499999.0
2005-06-01 10:55:00,197.128,197.282,197.117,197.275,250300000.0
2005-06-01 11:00:00,197.3,197.303,197.202,197.247,279199997.0
2005-06-01 11:05:00,197.255,197.345,197.244,197.345,201600001.0
2005-06-01 11:10:00,197.31,197.366,197.274,197.3,236400000.0
2005-06-01 11:15:00,197.292,197.306,197.181,197.245,250399999.0
2005-06-01 11:20:00,197.248,197.3,197.155,197.179,185499999.0
2005-06-01 11:25:00,197.165,197.259,197.127,197.156,273500002.0
2005-06-01 11:30:00,197.156,197.175,197.02,197.026,331100000.0
2005-06-01 11:35:00,197.015,197.028,196.94,196.988,208499999.0
2005-06-01 11:40:00,196.995,197.023,196.952,196.989,322900001.0
2005-06-01 11:45:00,197.005,197.033,196.841,196.931,241800001.0
2005-06-01 11:50:00,196.949,196.976,196.834,196.966,306599999.0
2005-06-01 11:55:00,197.018,197.193,196.959,197.139,207500000.0
2005-06-01 12:00:00,197.142,197.148,197.032,197.098,233800000.0
2005-06-01 12:05:00,197.104,197.19,197.074,197.151,221299999.0
2005-06-01 12:10:00,197.173,197.207,197.098,197.206,260700001.0
2005-06-01 12:15:00,197.193,197.241,197.118,197.17,277099998.0
2005-06-01 12:20:00,197.148,197.27,197.145,197.216,235099999.0
2005-06-01 12:25:00,197.168,197.298,197.129,197.129,296900002.0
2005-06-01 12:30:00,197.157,197.172,197.05,197.147,287599999.0
2005-06-01 12:35:00,197.187,197.198,197.061,197.094,243900001.0
2005-06-01 12:40:00,197.118,197.149,197.022,197.072,254600001.0
2005-06-01 12:45:00,197.06,197.155,197.021,197.078,267999999.0
2005-06-01 12:50:00,197.106,197.164,197.097,197.141,283900004.0
2005-06-01 12:55:00,197.137,197.182,197.075,197.15,257600000.0
2005-06-01 13:00:00,197.172,197.193,197.064,197.101,261499998.0
2005-06-01 13:05:00,197.074,197.2,197.074,197.135,221100002.0
2005-06-01 13:10:00,197.121,197.18,197.104,197.164,250100000.0
2005-06-01 13:15:00,197.162,197.19,197.091,197.127,266699998.0
2005-06-01 13:20:00,197.142,197.184,197.078,197.124,309900000.0
2005-06-01 13:25:00,197.111,197.175,197.016,197.021,231000000.0
2005-06-01 13:30:00,197.042,197.069,196.967,197.041,192299999.0
2005-06-01 13:35:00,197.049,197.1,196.998,197.074,225299999.0
2005-06-01 13:40:00,197.08,197.099,196.925,196.985,312600000.0
2005-06-01 13:45:00,196.982,196.997,196.854,196.892,267900001.0
2005-06-01 13:50:00,196.909,197.032,196.881,197.012,238099999.0
2005-06-01 13:55:00,197.002,197.009,196.925,196.988,267300001.0
2005-06-01 14:00:00,197.015,197.033,196.923,196.956,232300000.0
2005-06-01 14:05:00,196.962,196.963,196.783,196.841,233600000.0
2005-06-01 14:10:00,196.805,196.844,196.614,196.614,295399998.0
2005-06-01 14:15:00,196.608,196.676,196.512,196.638,255899999.0
2005-06-01 14:20:00,196.626,196.735,196.613,196.677,276800000.0
2005-06-01 14:25:00,196.689,196.761,196.622,196.725,269199999.0
2005-06-01 14:30:00,196.668,196.743,196.533,196.579,255900001.0
2005-06-01 14:35:00,196.571,196.606,196.503,196.562,254900001.0
2005-06-01 14:40:00,196.548,196.673,196.536,196.628,293600000.0
2005-06-01 14:45:00,196.618,196.634,196.479,196.548,237900000.0
2005-06-01 14:50:00,196.517,196.55,196.472,196.539,269799999.0
2005-06-01 14:55:00,196.523,196.626,196.494,196.617,299100000.0
2005-06-01 15:00:00,196.625,196.78,196.576,196.78,243599999.0
2005-06-01 15:05:00,196.75,196.773,196.68,196.717,273700002.0
2005-06-01 15:10:00,196.724,196.74,196.636,196.687,260600000.0
2005-06-01 15:15:00,196.645,196.672,196.578,196.632,213399999.0
2005-06-01 15:20:00,196.639,196.662,196.559,196.598,262200000.0
2005-06-01 15:25:00,196.564,196.613,196.485,196.613,267500001.0
2005-06-01 15:30:00,196.637,196.717,196.617,196.656,230499999.0
2005-06-01 15:35:00,196.646,196.691,196.598,196.606,219500001.0
2005-06-01 15:40:00,196.629,196.694,196.574,196.635,250900001.0
2005-06-01 15:45:00,196.624,196.798,196.613,196.798,267700000.0
2005-06-01 15:50:00,196.789,196.881,196.759,196.813,280100001.0
2005-06-01 15:55:00,196.77,196.943,196.696,196.885,233200000.0
2005-06-01 16:00:00,196.932,196.983,196.799,196.809,216200002.0
2005-06-01 16:05:00,196.827,196.849,196.69,196.778,236400001.0
2005-06-01 16:10:00,196.755,196.777,196.617,196.644,228600000.0
2005-06-01 16:15:00,196.676,196.676,196.537,196.558,232599999.0
2005-06-01 16:20:00,196.526,196.573,196.416,196.424,274199999.0
2005-06-01 16:25:00,196.448,196.541,196.434,196.485,268099999.0
2005-06-01 16:30:00,196.456,196.504,196.352,196.377,292000001.0
2005-06-01 16:35:00,196.357,196.437,196.335,196.368,280000000.0
2005-06-01 16:40:00,196.379,196.386,196.222,196.261,298500001.0
2005-06-01 16:45:00,196.238,196.313,196.21,196.27,240500001.0
2005-06-01 16:50:00,196.24,196.421,196.215,196.394,336100000.0
2005-06-01 16:55:00,196.413,196.526,196.352,196.518,270300000.0
2005-06-01 17:00:00,196.504,196.526,196.338,196.373,249199999.0
2005-06-01 17:05:00,196.387,196.455,196.333,196.445,250299999.0
2005-06-01 17:10:00,196.391,196.457,196.325,196.347,249399999.0
2005-06-01 17:15:00,196.333,196.361,196.198,196.271,308300003.0
2005-06-01 17:20:00,196.272,196.394,196.232,196.394,237099998.0
2005-06-01 17:25:00,196.383,196.41,196.288,196.398,224200001.0
2005-06-01 17:30:00,196.376,196.481,196.347,196.424,261499998.0
2005-06-01 17:35:00,196.376,196.556,196.361,196.461,299300000.0
2005-06-01 17:40:00,196.4,196.458,196.35,196.405,254200002.0
2005-06-01 17:45:00,196.402,196.463,196.288,196.391,293000001.0
2005-06-01 17:50:00,196.41,196.41,196.259,196.354,238599999.0
2005-06-01 17:55:00,196.366,196.404,196.319,196.379,277300003.0
2005-06-01 18:00:00,196.376,196.457,196.343,196.4,2547700001.0
2005-06-01 18:05:00,196.414,196.418,196.243,196.256,3456899993.0
2005-06-01 18:10:00,196.241,196.378,196.176,196.323,2367699999.0
2005-06-01 18:15:00,196.303,196.403,196.221,196.317,2486399997.0
2005-06-01 18:20:00,196.388,196.448,196.313,196.43,3082500002.0
2005-06-01 18:25:00,196.451,196.552,196.34,196.435,2116300002.0
2005-06-01 18:30:00,196.4,196.493,196.381,196.417,2250300009.0
2005-06-01 18:35:00,196.44,196.474,196.391,196.448,1104900000.0
2005-06-01 18:40:00,196.434,196.504,196.329,196.401,1298600002.0
2005-06-01 18:45:00,196.37,196.424,196.301,196.362,879900002.0
2005-06-01 18:50:00,196.39,196.411,196.319,196.352,1174300004.0
2005-06-01 18:55:00,196.361,196.491,196.33,196.463,1030900004.0
2005-06-01 19:00:00,196.419,196.474,196.372,196.405,699400001.0
2005-06-01 19:05:00,196.414,196.477,196.376,196.413,1333500006.0
2005-06-01 19:10:00,196.44,196.465,196.347,196.421,676800000.0
2005-06-01 19:15:00,196.435,196.5,196.376,196.456,849099993.0
2005-06-01 19:20:00,196.478,196.532,196.428,196.497,1042999999.0
2005-06-01 19:25:00,196.498,196.516,196.398,196.417,1127399999.0
2005-06-01 19:30:00,196.405,196.483,196.363,196.374,1274100001.0
2005-06-01 19:35:00,196.356,196.467,196.356,196.457,965899997.0
2005-06-01 19:40:00,196.456,196.509,196.381,196.492,1064100005.0
2005-06-01 19:45:00,196.479,196.509,196.381,196.445,667199998.0
2005-06-01 19:50:00,196.414,196.498,196.377,196.45,933400003.0
2005-06-01 19:55:00,196.42,196.492,196.365,196.444,770299997.0
2005-06-01 20:00:00,196.424,196.488,196.372,196.442,577199998.0
2005-06-01 20:05:00,196.431,196.48,196.305,196.363,904300001.0
2005-06-01 20:10:00,196.365,196.402,196.296,196.345,1280700001.0
2005-06-01 20:15:00,196.377,196.434,196.325,196.418,881400001.0
2005-06-01 20:20:00,196.426,196.455,196.334,196.427,993499999.0
2005-06-01 20:25:00,196.44,196.458,196.35,196.408,1638300001.0
2005-06-01 20:30:00,196.408,196.502,196.364,196.495,1775400002.0
2005-06-01 20:35:00,196.474,196.578,196.417,196.417,817200000.0
2005-06-01 20:40:00,196.48,196.52,196.411,196.45,1512500000.0
2005-06-01 20:45:00,196.51,196.55,196.445,196.5,1080900001.0
2005-06-01 20:50:00,196.46,196.575,196.44,196.575,1081400003.0
2005-06-01 20:55:00,196.585,196.664,196.508,196.619,1902099996.0
2005-06-01 21:00:00,196.633,196.724,196.612,196.671,1414199999.0
2005-06-01 21:05:00,196.678,196.763,196.63,196.744,809600000.0
2005-06-01 21:10:00,196.743,196.743,196.587,196.673,829099998.0
2005-06-01 21:15:00,196.642,196.712,196.601,196.652,1096500005.0
2005-06-01 21:20:00,196.655,196.714,196.574,196.694,1132099998.0
2005-06-01 21:25:00,196.702,196.745,196.648,196.717,779000001.0
2005-06-01 21:30:00,196.697,196.746,196.64,196.742,466100002.0
2005-06-01 21:35:00,196.71,196.785,196.683,196.749,370000002.0
2005-06-01 21:40:00,196.737,196.794,196.618,196.671,599399997.0
2005-06-01 21:45:00,196.68,196.739,196.592,196.664,427900000.0
2005-06-01 21:50:00,196.709,196.713,196.575,196.63,304500000.0
2005-06-01 21:55:00,196.62,196.672,196.59,196.656,361700001.0
2005-06-01 22:00:00,196.613,196.689,196.58,196.642,873699999.0
2005-06-01 22:05:00,196.632,196.678,196.561,196.661,326500001.0
2005-06-01 22:10:00,196.633,196.763,196.618,196.713,268700001.0
2005-06-01 22:15:00,196.703,196.752,196.578,196.645,575799999.0
2005-06-01 22:20:00,196.653,196.732,196.592,196.674,277300001.0
2005-06-01 22:25:00,196.674,196.826,196.673,196.766,446200000.0
2005-06-01 22:30:00,196.688,196.807,196.665,196.754,803599997.0
2005-06-01 22:35:00,196.776,196.798,196.674,196.798,315199998.0
2005-06-01 22:40:00,196.772,196.809,196.645,196.8,390400000.0
2005-06-01 22:45:00,196.818,196.86,196.723,196.792,393200002.0
2005-06-01 22:50:00,196.782,196.82,196.679,196.751,340500002.0
2005-06-01 22:55:00,196.722,196.822,196.695,196.741,388800000.0
2005-06-01 23:00:00,196.726,196.77,196.663,196.749,308800000.0
2005-06-01 23:05:00,196.72,196.777,196.64,196.696,181600000.0
2005-06-01 23:10:00,196.717,196.809,196.633,196.751,217000000.0
2005-06-01 23:15:00,196.78,196.839,196.75,196.81,278500002.0
2005-06-01 23:20:00,196.816,196.836,196.739,196.78,272499999.0
2005-06-01 23:25:00,196.761,196.85,196.748,196.793,268500000.0
2005-06-01 23:30:00,196.788,196.86,196.743,196.826,238700000.0
2005-06-01 23:35:00,196.822,196.841,196.751,196.838,207499998.0
2005-06-01 23:40:00,196.801,196.827,196.717,196.721,195699999.0
2005-06-01 23:45:00,196.72,196.75,196.654,196.742,242000001.0
2005-06-01 23:50:00,196.699,196.771,196.668,196.709,283200000.0
2005-06-01 23:55:00,196.712,196.762,196.659,196.681,288400002.0
2005-06-02 00:00:00,196.717,196.729,196.64,196.678,263400002.0
2005-06-02 00:05:00,196.723,196.729,196.62,196.729,272900001.0
2005-06-02 00:10:00,196.727,196.733,196.642,196.697,336500000.0
2005-06-02 00:15:00,196.662,196.744,196.616,196.687,260400000.0
2005-06-02 00:20:00,196.673,196.776,196.652,196.744,309700002.0
2005-06-02 00:25:00,196.787,196.852,196.635,196.739,233399999.0
2005-06-02 00:30:00,196.73,196.787,196.705,196.737,199600001.0
2005-06-02 00:35:00,196.726,196.783,196.675,196.675,231899999.0
2005-06-02 00:40:00,196.697,196.786,196.641,196.741,313300000.0
2005-06-02 00:45:00,196.75,196.871,196.702,196.816,248900000.0
2005-06-02 00:50:00,196.853,196.862,196.587,196.63,296999999.0
2005-06-02 00:55:00,196.715,196.727,196.628,196.665,313599998.0
2005-06-02 01:00:00,196.694,196.703,196.588,196.694,291700000.0
2005-06-02 01:05:00,196.665,196.72,196.599,196.701,288300001.0
2005-06-02 01:10:00,196.693,196.715,196.583,196.603,246400001.0
2005-06-02 01:15:00,196.62,196.764,196.605,196.762,271900000.0
2005-06-02 01:20:00,196.754,196.754,196.618,196.649,288600002.0
2005-06-02 01:25:00,196.615,196.673,196.554,196.643,239900000.0
2005-06-02 01:30:00,196.669,196.715,196.616,196.648,244799998.0
2005-06-02 01:35:00,196.672,196.751,196.612,196.751,254800000.0
2005-06-02 01:40:00,196.739,196.784,196.664,196.672,283000002.0
2005-06-02 01:45:00,196.717,196.717,196.581,196.637,284000002.0
2005-06-02 01:50:00,196.647,196.693,196.594,196.653,301500002.0
2005-06-02 01:55:00,196.622,196.68,196.538,196.643,258900001.0
2005-06-02 02:00:00,196.698,196.7,196.555,196.647,258800000.0
2005-06-02 02:05:00,196.595,196.609,196.514,196.539,245400001.0
2005-06-02 02:10:00,196.532,196.577,196.493,196.523,267000000.0
2005-06-02 02:15:00,196.505,196.574,196.475,196.514,224100000.0
2005-06-02 02:20:00,196.498,196.637,196.481,196.607,269100002.0
2005-06-02 02:25:00,196.595,196.622,196.534,196.558,257000001.0
2005-06-02 02:30:00,196.561,196.703,196.552,196.604,261999999.0
2005-06-02 02:35:00,196.583,196.706,196.576,196.669,345300002.0
2005-06-02 02:40:00,196.671,196.817,196.638,196.78,248300001.0
2005-06-02 02:45:00,196.758,196.787,196.711,196.733,292500003.0
2005-06-02 02:50:00,196.72,196.846,196.705,196.846,274900000.0
2005-06-02 02:55:00,196.807,196.856,196.776,196.837,214099998.0
2005-06-02 03:00:00,196.857,196.857,196.705,196.705,237500000.0
2005-06-02 03:05:00,196.714,196.779,196.639,196.683,205800000.0
2005-06-02 03:10:00,196.682,196.741,196.638,196.664,231400001.0
2005-06-02 03:15:00,196.66,196.722,196.625,196.67,268300002.0
2005-06-02 03:20:00,196.659,196.719,196.628,196.694,281800001.0
2005-06-02 03:25:00,196.659,196.711,196.579,196.655,231700003.0
2005-06-02 03:30:00,196.58,196.601,196.481,196.535,233700001.0
2005-06-02 03:35:00,196.524,196.597,196.496,196.548,246100002.0
2005-06-02 03:40:00,196.572,196.65,196.517,196.592,260100002.0
2005-06-02 03:45:00,196.602,196.616,196.439,196.501,274800000.0
2005-06-02 03:50:00,196.499,196.532,196.413,196.532,271100001.0
2005-06-02 03:55:00,196.49,196.567,196.47,196.558,260999998.0
2005-06-02 04:00:00,196.564,196.572,196.487,196.514,208100000.0
2005-06-02 04:05:00,196.522,196.565,196.482,196.506,280700000.0
2005-06-02 04:10:00,196.555,196.622,196.52,196.573,289699998.0
2005-06-02 04:15:00,196.587,196.59,196.494,196.538,244600000.0
2005-06-02 04:20:00,196.552,196.568,196.469,196.523,240099999.0
2005-06-02 04:25:00,196.502,196.514,196.429,196.469,223000000.0
2005-06-02 04:30:00,196.512,196.514,196.416,196.476,199700000.0
2005-06-02 04:35:00,196.494,196.546,196.427,196.53,260200000.0
2005-06-02 04:40:00,196.56,196.758,196.517,196.711,249700000.0
2005-06-02 04:45:00,196.697,196.718,196.625,196.648,245700001.0
2005-06-02 04:50:00,196.665,196.677,196.574,196.658,256300001.0
2005-06-02 04:55:00,196.683,196.703,196.602,196.649,256600000.0
2005-06-02 05:00:00,196.662,196.662,196.58,196.626,295600003.0
2005-06-02 05:05:00,196.657,196.665,196.527,196.602,210000001.0
2005-06-02 05:10:00,196.592,196.626,196.552,196.603,276800000.0
2005-06-02 05:15:00,196.576,196.689,196.576,196.649,276599999.0
2005-06-02 05:20:00,196.653,196.701,196.607,196.616,230000000.0
2005-06-02 05:25:00,196.637,196.686,196.588,196.641,196000000.0
2005-06-02 05:30:00,196.593,196.66,196.53,196.592,260800001.0
2005-06-02 05:35:00,196.612,196.627,196.508,196.551,309500001.0
2005-06-02 05:40:00,196.564,196.633,196.529,196.594,233599999.0
2005-06-02 05:45:00,196.611,196.634,196.549,196.582,175600000.0
2005-06-02 05:50:00,196.555,196.616,196.504,196.541,287400001.0
2005-06-02 05:55:00,196.54,196.552,196.417,196.495,216600000.0
2005-06-02 06:00:00,196.503,196.543,196.456,196.527,238900002.0
2005-06-02 06:05:00,196.507,196.568,196.462,196.536,305600002.0
2005-06-02 06:10:00,196.549,196.632,196.506,196.632,231500000.0
2005-06-02 06:15:00,196.595,196.637,196.559,196.597,168300000.0
2005-06-02 06:20:00,196.617,196.641,196.474,196.531,222799999.0
2005-06-02 06:25:00,196.55,196.572,196.482,196.508,265500000.0
2005-06-02 06:30:00,196.484,196.503,196.354,196.422,251000001.0
2005-06-02 06:35:00,196.374,196.463,196.364,196.41,169000000.0
2005-06-02 06:40:00,196.389,196.422,196.333,196.393,286199999.0
2005-06-02 06:45:00,196.435,196.503,196.317,196.489,295300001.0
2005-06-02 06:50:00,196.482,196.562,196.444,196.483,248800001.0
2005-06-02 06:55:00,196.517,196.578,196.471,196.539,239400002.0
2005-06-02 07:00:00,196.529,196.572,196.475,196.546,263699998.0
2005-06-02 07:05:00,196.49,196.606,196.476,196.508,286500000.0
2005-06-02 07:10:00,196.533,196.544,196.403,196.463,167200001.0
2005-06-02 07:15:00,196.439,196.468,196.349,196.416,220800000.0
2005-06-02 07:20:00,196.407,196.414,196.293,196.361,278699998.0
2005-06-02 07:25:00,196.334,196.433,196.329,196.425,217400000.0
2005-06-02 07:30:00,196.415,196.594,196.404,196.584,343999999.0
2005-06-02 07:35:00,196.59,196.59,196.478,196.514,286000001.0
2005-06-02 07:40:00,196.528,196.553,196.452,196.47,235900001.0
2005-06-02 07:45:00,196.488,196.536,196.448,196.504,259900000.0
2005-06-02 07:50:00,196.489,196.514,196.418,196.457,286100003.0
2005-06-02 07:55:00,196.471,196.553,196.463,196.54,332899998.0
2005-06-02 08:00:00,196.564,196.572,196.452,196.539,244400001.0
2005-06-02 08:05:00,196.562,196.639,196.527,196.611,230100000.0
2005-06-02 08:10:00,196.629,196.629,196.469,196.558,226900000.0
2005-06-02 08:15:00,196.565,196.577,196.488,196.525,207799999.0
2005-06-02 08:20:00,196.534,196.622,196.448,196.529,180100000.0
2005-06-02 08:25:00,196.571,196.628,196.535,196.55,189400000.0
2005-06-02 08:30:00,196.58,196.592,196.443,196.493,264700001.0
2005-06-02 08:35:00,196.461,196.601,196.431,196.566,279299999.0
2005-06-02 08:40:00,196.591,196.603,196.465,196.553,180900001.0
2005-06-02 08:45:00,196.565,196.668,196.498,196.66,277500002.0
2005-06-02 08:50:00,196.627,196.711,196.57,196.578,226999999.0
2005-06-02 08:55:00,196.594,196.658,196.56,196.572,316200001.0
2005-06-02 09:00:00,196.592,196.622,196.512,196.512,250100000.0
2005-06-02 09:05:00,196.56,196.606,196.518,196.56,231999999.0
2005-06-02 09:10:00,196.568,196.657,196.554,196.649,246800001.0
2005-06-02 09:15:00,196.681,196.852,196.668,196.817,228700000.0
2005-06-02 09:20:00,196.815,196.835,196.735,196.759,199400001.0
2005-06-02 09:25:00,196.747,196.766,196.642,196.719,248899999.0
2005-06-02 09:30:00,196.721,196.741,196.666,196.715,215600000.0
2005-06-02 09:35:00,196.713,196.778,196.707,196.735,269700000.0
2005-06-02 09:40:00,196.726,196.783,196.674,196.709,259000001.0
2005-06-02 09:45:00,196.705,196.814,196.65,196.8,192600001.0
2005-06-02 09:50:00,196.791,196.859,196.76,196.815,308800001.0
2005-06-02 09:55:00,196.777,196.88,196.754,196.815,228600001.0
2005-06-02 10:00:00,196.796,196.85,196.735,196.769,320199998.0
2005-06-02 10:05:00,196.812,196.812,196.735,196.802,290300002.0
2005-06-02 10:10:00,196.802,196.809,196.681,196.73,286700001.0
2005-06-02 10:15:00,196.713,196.845,196.71,196.83,330900001.0
2005-06-02 10:20:00,196.838,196.851,196.77,196.799,220500000.0
2005-06-02 10:25:00,196.818,196.913,196.796,196.904,258900000.0
2005-06-02 10:30:00,196.908,196.976,196.853,196.956,298100002.0
2005-06-02 10:35:00,196.948,196.973,196.828,196.848,283300000.0
2005-06-02 10:40:00,196.851,196.89,196.819,196.85,279100001.0
2005-06-02 10:45:00,196.865,196.911,196.821,196.881,258000000.0
2005-06-02 10:50:00,196.885,196.958,196.84,196.887,294400003.0
2005-06-02 10:55:00,196.875,196.948,196.796,196.827,294299998.0
2005-06-02 11:00:00,196.802,196.806,196.643,196.668,268200000.0
2005-06-02 11:05:00,196.672,196.777,196.605,196.613,232800000.0
2005-06-02 11:10:00,196.657,196.657,196.541,196.557,304700002.0
2005-06-02 11:15:00,196.576,196.721,196.525,196.691,267200000.0
2005-06-02 11:20:00,196.696,196.743,196.618,196.674,189000000.0
2005-06-02 11:25:00,196.653,196.688,196.606,196.644,252499998.0
2005-06-02 11:30:00,196.645,196.722,196.613,196.687,239000001.0
2005-06-02 11:35:00,196.633,196.672,196.59,196.672,247700001.0
2005-06-02 11:40:00,196.651,196.739,196.612,196.644,290600000.0
2005-06-02 11:45:00,196.637,196.667,196.566,196.631,264899999.0
2005-06-02 11:50:00,196.633,196.714,196.619,196.7,213900000.0
2005-06-02 11:55:00,196.681,196.692,196.426,196.494,218000000.0
2005-06-02 12:00:00,196.496,196.541,196.469,196.502,343199999.0
2005-06-02 12:05:00,196.496,196.601,196.45,196.489,208500001.0
2005-06-02 12:10:00,196.535,196.539,196.363,196.409,263200000.0
2005-06-02 12:15:00,196.401,196.559,196.395,196.527,215900000.0
2005-06-02 12:20:00,196.505,196.543,196.458,196.475,289700002.0
2005-06-02 12:25:00,196.488,196.554,196.475,196.525,274299997.0
2005-06-02 12:30:00,196.52,196.59,196.452,196.586,249300000.0
2005-06-02 12:35:00,196.589,196.637,196.53,196.602,266000000.0
2005-06-02 12:40:00,196.588,196.659,196.571,196.585,240699997.0
2005-06-02 12:45:00,196.613,196.659,196.586,196.615,268500000.0
2005-06-02 12:50:00,196.615,196.694,196.591,196.642,341099999.0
2005-06-02 12:55:00,196.658,196.709,196.605,196.632,384000000.0
2005-06-02 13:00:00,196.593,196.632,196.517,196.557,262800002.0
2005-06-02 13:05:00,196.602,196.602,196.432,196.495,329699999.0
2005-06-02 13:10:00,196.505,196.58,196.481,196.553,238500000.0
2005-06-02 13:15:00,196.554,196.584,196.422,196.455,255899999.0
2005-06-02 13:20:00,196.519,196.565,196.47,196.534,255399999.0
2005-06-02 13:25:00,196.47,196.52,196.382,196.427,234799999.0
2005-06-02 13:30:00,196.358,196.454,196.34,196.447,254000000.0
2005-06-02 13:35:00,196.469,196.574,196.443,196.574,208399999.0
2005-06-02 13:40:00,196.569,196.576,196.431,196.479,315600002.0
2005-06-02 13:45:00,196.459,196.579,196.437,196.5,248199998.0
2005-06-02 13:50:00,196.465,196.465,196.375,196.446,282799999.0
2005-06-02 13:55:00,196.406,196.484,196.391,196.479,305400003.0
2005-06-02 14:00:00,196.473,196.533,196.417,196.533,258500000.0
2005-06-02 14:05:00,196.534,196.54,196.425,196.45,257999999.0
2005-06-02 14:10:00,196.419,196.529,196.402,196.425,240300000.0
2005-06-02 14:15:00,196.462,196.462,196.333,196.354,263100000.0
2005-06-02 14:20:00,196.376,196.404,196.289,196.297,236800000.0
2005-06-02 14:25:00,196.319,196.378,196.274,196.324,248200000.0
2005-06-02 14:30:00,196.286,196.451,196.282,196.44,328700002.0
2005-06-02 14:35:00,196.474,196.523,196.41,196.508,230000000.0
2005-06-02 14:40:00,196.511,196.549,196.474,196.526,233300000.0
2005-06-02 14:45:00,196.528,196.625,196.504,196.603,245000000.0
2005-06-02 14:50:00,196.575,196.602,196.454,196.49,322699999.0
2005-06-02 14:55:00,196.465,196.534,196.428,196.525,263700001.0
2005-06-02 15:00:00,196.547,196.553,196.449,196.525,243900000.0
2005-06-02 15:05:00,196.527,196.532,196.449,196.49,233900002.0
2005-06-02 15:10:00,196.512,196.542,196.396,196.403,244700000.0
2005-06-02 15:15:00,196.371,196.444,196.359,196.414,227500001.0
2005-06-02 15:20:00,196.38,196.421,196.325,196.351,361100001.0
2005-06-02 15:25:00,196.342,196.44,196.32,196.418,246400003.0
2005-06-02 15:30:00,196.43,196.518,196.383,196.497,304100002.0
2005-06-02 15:35:00,196.507,196.507,196.41,196.423,198799999.0
2005-06-02 15:40:00,196.403,196.463,196.32,196.395,321700001.0
2005-06-02 15:45:00,196.367,196.502,196.366,196.491,322499999.0
2005-06-02 15:50:00,196.499,196.518,196.447,196.458,331500001.0
2005-06-02 15:55:00,196.465,196.562,196.455,196.533,279199999.0
2005-06-02 16:00:00,196.537,196.589,196.47,196.525,297700001.0
2005-06-02 16:05:00,196.573,196.663,196.482,196.565,210699999.0
2005-06-02 16:10:00,196.533,196.611,196.515,196.536,229500000.0
2005-06-02 16:15:00,196.513,196.596,196.48,196.495,272700000.0
2005-06-02 16:20:00,196.495,196.56,196.437,196.541,333000003.0
2005-06-02 16:25:00,196.536,196.688,196.528,196.659,234100001.0
2005-06-02 16:30:00,196.654,196.668,196.557,196.633,332000001.0
2005-06-02 16:35:00,196.611,196.677,196.601,196.677,270099999.0
2005-06-02 16:40:00,196.643,196.707,196.604,196.683,356600000.0
2005-06-02 16:45:00,196.668,196.729,196.617,196.685,164200000.0
2005-06-02 16:50:00,196.678,196.711,196.62,196.67,278799999.0
2005-06-02 16:55:00,196.66,196.699,196.623,196.684,405000004.0
2005-06-02 17:00:00,196.678,196.741,196.611,196.645,214800000.0
2005-06-02 17:05:00,196.642,196.733,196.574,196.669,301999999.0
2005-06-02 17:10:00,196.641,196.685,196.556,196.595,257300000.0
2005-06-02 17:15:00,196.635,196.648,196.517,196.561,275900001.0
2005-06-02 17:20:00,196.59,196.634,196.559,196.59,311299999.0
2005-06-02 17:25:00,196.59,196.633,196.531,196.633,206700000.0
2005-06-02 17:30:00,196.627,196.651,196.561,196.651,232200000.0
2005-06-02 17:35:00,196.646,196.646,196.505,196.518,276700001.0
2005-06-02 17:40:00,196.546,196.627,196.498,196.514,233600000.0
2005-06-02 17:45:00,196.549,196.653,196.519,196.626,299600000.0
2005-06-02 17:50:00,196.637,196.644,196.54,196.621,186100000.0
2005-06-02 17:55:00,196.598,196.666,196.569,196.605,363300001.0
2005-06-02 18:00:00,196.589,196.647,196.504,196.602,2478399995.0
2005-06-02 18:05:00,196.622,196.646,196.519,196.594,3355600001.0
2005-06-02 18:10:00,196.598,196.68,196.569,196.625,2186200003.0
2005-06-02 18:15:00,196.617,196.724,196.569,196.715,2334800003.0
2005-06-02 18:20:00,196.62,196.693,196.563,196.635,2992099993.0
2005-06-02 18:25:00,196.656,196.713,196.593,196.693,2265599999.0
2005-06-02 18:30:00,196.68,196.768,196.619,196.692,2120600002.0
2005-06-02 18:35:00,196.684,196.74,196.6,196.678,1124000001.0
2005-06-02 18:40:00,196.624,196.707,196.598,196.654,1460100001.0
2005-06-02 18:45:00,196.665,196.716,196.587,196.663,950000000.0
2005-06-02 18:50:00,196.66,196.74,196.582,196.71,1317499996.0
2005-06-02 18:55:00,196.737,196.829,196.675,196.754,1303299996.0
2005-06-02 19:00:00,196.722,196.764,196.667,196.739,727600002.0
2005-06-02 19:05:00,196.727,196.776,196.639,196.655,1317400003.0
2005-06-02 19:10:00,196.689,196.777,196.637,196.771,640999999.0
2005-06-02 19:15:00,196.791,196.852,196.761,196.829,864400002.0
2005-06-02 19:20:00,196.82,196.846,196.722,196.798,997200003.0
2005-06-02 19:25:00,196.781,196.788,196.657,196.691,1271199999.0
2005-06-02 19:30:00,196.632,196.725,196.625,196.674,1245299999.0
2005-06-02 19:35:00,196.683,196.708,196.489,196.56,970200000.0
2005-06-02 19:40:00,196.513,196.639,196.506,196.558,957099998.0
2005-06-02 19:45:00,196.6,196.613,196.491,196.54,709300001.0
2005-06-02 19:50:00,196.542,196.625,196.504,196.595,797100000.0
2005-06-02 19:55:00,196.617,196.639,196.515,196.573,714300002.0
2005-06-02 20:00:00,196.586,196.671,196.55,196.631,657099997.0
2005-06-02 20:05:00,196.604,196.643,196.513,196.551,840000000.0
2005-06-02 20:10:00,196.549,196.619,196.473,196.525,1257399999.0
2005-06-02 20:15:00,196.489,196.538,196.428,196.461,870700001.0
2005-06-02 20:20:00,196.458,196.536,196.384,196.515,1077800002.0
2005-06-02 20:25:00,196.512,196.616,196.477,196.555,1755200003.0
2005-06-02 20:30:00,196.532,196.584,196.472,196.541,1848700002.0
2005-06-02 20:35:00,196.54,196.587,196.446,196.507,758300001.0
2005-06-02 20:40:00,196.508,196.574,196.439,196.551,1541300001.0
2005-06-02 20:45:00,196.563,196.627,196.511,196.58,1110100000.0
2005-06-02 20:50:00,196.57,196.586,196.459,196.469,986399999.0
2005-06-02 20:55:00,196.466,196.497,196.357,196.42,1763999996.0
2005-06-02 21:00:00,196.417,196.527,196.339,196.393,1386300002.0
2005-06-02 21:05:00,196.363,196.485,196.306,196.485,710500000.0
2005-06-02 21:10:00,196.495,196.626,196.464,196.505,684500000.0
2005-06-02 21:15:00,196.484,196.516,196.39,196.516,1247900001.0
2005-06-02 21:20:00,196.528,196.535,196.389,196.45,1000000000.0
2005-06-02 21:25:00,196.437,196.492,196.409,196.477,860200002.0
2005-06-02 21:30:00,196.462,196.542,196.412,196.48,563400000.0
2005-06-02 21:35:00,196.494,196.527,196.439,196.514,390500002.0
2005-06-02 21:40:00,196.536,196.554,196.456,196.483,484000001.0
2005-06-02 21:45:00,196.497,196.526,196.453,196.495,497200000.0
2005-06-02 21:50:00,196.529,196.535,196.439,196.526,377800002.0
2005-06-02 21:55:00,196.507,196.54,196.43,196.487,427000002.0
2005-06-02 22:00:00,196.483,196.544,196.433,196.473,794600000.0
2005-06-02 22:05:00,196.468,196.52,196.432,196.463,274399999.0
2005-06-02 22:10:00,196.51,196.538,196.435,196.471,331999997.0
2005-06-02 22:15:00,196.441,196.495,196.386,196.428,636500001.0
2005-06-02 22:20:00,196.444,196.474,196.395,196.435,349300001.0
2005-06-02 22:25:00,196.423,196.457,196.373,196.44,588000003.0
2005-06-02 22:30:00,196.404,196.516,196.372,196.442,676000003.0
2005-06-02 22:35:00,196.438,196.523,196.429,196.475,346800001.0
2005-06-02 22:40:00,196.475,196.521,196.393,196.464,349699999.0
2005-06-02 22:45:00,196.481,196.481,196.357,196.405,384800000.0
2005-06-02 22:50:00,196.38,196.502,196.356,196.456,373899998.0
2005-06-02 22:55:00,196.436,196.535,196.414,196.507,312500000.0
2005-06-02 23:00:00,196.514,196.538,196.46,196.494,213300000.0
2005-06-02 23:05:00,196.507,196.529,196.474,196.507,224100000.0
2005-06-02 23:10:00,196.524,196.528,196.4,196.427,332299999.0
2005-06-02 23:15:00,196.434,196.48,196.386,196.425,212500000.0
2005-06-02 23:20:00,196.411,196.553,196.403,196.51,370000003.0
2005-06-02 23:25:00,196.476,196.54,196.44,196.468,258300002.0
2005-06-02 23:30:00,196.499,196.499,196.411,196.411,282000002.0
2005-06-02 23:35:00,196.465,196.516,196.41,196.516,217100002.0
2005-06-02 23:40:00,196.465,196.528,196.437,196.477,260099997.0
2005-06-02 23:45:00,196.486,196.521,196.443,196.517,285299999.0
2005-06-02 23:50:00,196.489,196.527,196.442,196.505,330599998.0
2005-06-02 23:55:00,196.513,196.563,196.44,196.514,199100001.0
2005-06-03 00:00:00,196.547,196.551,196.477,196.513,163999999.0
2005-06-03 00:05:00,196.509,196.519,196.434,196.464,173200000.0
2005-06-03 00:10:00,196.48,196.538,196.411,196.46,301999999.0
2005-06-03 00:15:00,196.455,196.471,196.39,196.435,265400000.0
2005-06-03 00:20:00,196.44,196.512,196.417,196.48,243900000.0
2005-06-03 00:25:00,196.487,196.543,196.453,196.53,308000000.0
2005-06-03 00:30:00,196.522,196.552,196.452,196.481,279100000.0
2005-06-03 00:35:00,196.461,196.509,196.452,196.484,210900001.0
2005-06-03 00:40:00,196.475,196.488,196.349,196.385,259000003.0
2005-06-03 00:45:00,196.402,196.513,196.348,196.478,194500000.0
2005-06-03 00:50:00,196.488,196.526,196.385,196.395,262000001.0
2005-06-03 00:55:00,196.415,196.48,196.403,196.429,232300001.0
2005-06-03 01:00:00,196.472,196.488,196.395,196.425,268500000.0
2005-06-03 01:05:00,196.447,196.514,196.444,196.49,222600000.0
2005-06-03 01:10:00,196.465,196.492,196.425,196.442,276100001.0
2005-06-03 01:15:00,196.453,196.505,196.394,196.467,290499999.0
2005-06-03 01:20:00,196.481,196.539,196.412,196.506,175900000.0
2005-06-03 01:25:00,196.478,196.54,196.431,196.5,288500001.0
2005-06-03 01:30:00,196.497,196.542,196.443,196.469,268700002.0
2005-06-03 01:35:00,196.444,196.595,196.444,196.477,232700000.0
2005-06-03 01:40:00,196.501,196.535,196.425,196.455,322700000.0
2005-06-03 01:45:00,196.464,196.477,196.391,196.457,209800001.0
2005-06-03 01:50:00,196.432,196.468,196.365,196.392,282100000.0
2005-06-03 01:55:00,196.375,196.459,196.373,196.436,205400002.0
2005-06-03 02:00:00,196.44,196.44,196.338,196.384,231800000.0
2005-06-03 02:05:00,196.402,196.415,196.337,196.41,204700000.0
2005-06-03 02:10:00,196.409,196.449,196.368,196.426,312500001.0
2005-06-03 02:15:00,196.407,196.443,196.297,196.297,264300001.0
2005-06-03 02:20:00,196.296,196.362,196.251,196.338,217500000.0
2005-06-03 02:25:00,196.363,196.363,196.26,196.316,226500001.0
2005-06-03 02:30:00,196.309,196.336,196.207,196.33,278600000.0
2005-06-03 02:35:00,196.32,196.344,196.217,196.281,265600000.0
2005-06-03 02:40:00,196.308,196.406,196.266,196.406,241800001.0
2005-06-03 02:45:00,196.367,196.397,196.297,196.332,231600001.0
2005-06-03 02:50:00,196.327,196.432,196.239,196.432,210800000.0
2005-06-03 02:55:00,196.385,196.385,196.181,196.222,209700000.0
2005-06-03 03:00:00,196.241,196.339,196.207,196.334,334099999.0
2005-06-03 03:05:00,196.303,196.353,196.239,196.322,213400000.0
2005-06-03 03:10:00,196.293,196.35,196.214,196.214,269400000.0
2005-06-03 03:15:00,196.261,196.298,196.166,196.203,329699999.0
2005-06-03 03:20:00,196.196,196.221,196.107,196.145,304600001.0
2005-06-03 03:25:00,196.157,196.207,196.105,196.169,210299998.0
2005-06-03 03:30:00,196.187,196.236,196.115,196.154,267500001.0
2005-06-03 03:35:00,196.166,196.194,196.024,196.047,213700000.0
2005-06-03 03:40:00,196.092,196.158,196.048,196.146,257799999.0
2005-06-03 03:45:00,196.08,196.143,196.038,196.065,392499999.0
2005-06-03 03:50:00,196.064,196.105,196.024,196.081,227399999.0
2005-06-03 03:55:00,196.087,196.127,196.032,196.122,273500001.0
2005-06-03 04:00:00,196.124,196.174,196.063,196.138,225400000.0
2005-06-03 04:05:00,196.116,196.162,196.074,196.1,262199998.0
2005-06-03 04:10:00,196.127,196.193,196.088,196.188,270200000.0
2005-06-03 04:15:00,196.178,196.222,196.131,196.202,219100000.0
2005-06-03 04:20:00,196.18,196.244,196.131,196.207,265000001.0
2005-06-03 04:25:00,196.197,196.214,196.132,196.184,206399999.0
2005-06-03 04:30:00,196.173,196.229,196.143,196.155,294499999.0
2005-06-03 04:35:00,196.148,196.21,196.111,196.171,270300001.0
2005-06-03 04:40:00,196.211,196.224,196.114,196.137,237999999.0
2005-06-03 04:45:00,196.13,196.201,196.11,196.161,284900001.0
2005-06-03 04:50:00,196.177,196.186,196.079,196.1,276800000.0
2005-06-03 04:55:00,196.112,196.122,196.021,196.111,252800000.0
2005-06-03 05:00:00,196.079,196.123,196.034,196.061,312000000.0
2005-06-03 05:05:00,196.08,196.11,196.037,196.107,276299998.0
2005-06-03 05:10:00,196.078,196.092,196.019,196.025,316099997.0
2005-06-03 05:15:00,196.035,196.109,196.018,196.093,210100001.0
2005-06-03 05:20:00,196.093,196.15,196.051,196.135,287299998.0
2005-06-03 05:25:00,196.147,196.22,196.109,196.169,211500000.0
2005-06-03 05:30:00,196.202,196.246,196.164,196.221,265000001.0
2005-06-03 05:35:00,196.232,196.243,196.174,196.221,243599999.0
2005-06-03 05:40:00,196.234,196.256,196.151,196.193,205200000.0
2005-06-03 05:45:00,196.232,196.251,196.185,196.22,270800000.0
2005-06-03 05:50:00,196.219,196.274,196.175,196.234,337300002.0
2005-06-03 05:55:00,196.213,196.296,196.164,196.209,331400000.0
2005-06-03 06:00:00,196.158,196.237,196.158,196.192,295099997.0
2005-06-03 06:05:00,196.194,196.203,196.099,196.13,234499997.0
2005-06-03 06:10:00,196.114,196.186,196.083,196.117,230000002.0
2005-06-03 06:15:00,196.114,196.175,196.08,196.136,255200000.0
2005-06-03 06:20:00,196.118,196.168,196.084,196.129,281800001.0
2005-06-03 06:25:00,196.109,196.178,196.08,196.127,298100000.0
2005-06-03 06:30:00,196.122,196.166,196.082,196.119,237700001.0
2005-06-03 06:35:00,196.117,196.139,196.047,196.088,299000001.0
2005-06-03 06:40:00,196.085,196.124,196.031,196.046,247500000.0
2005-06-03 06:45:00,196.091,196.108,196.028,196.096,272400000.0
2005-06-03 06:50:00,196.063,196.138,196.041,196.13,269100001.0
2005-06-03 06:55:00,196.109,196.125,196.031,196.088,270299999.0
2005-06-03 07:00:00,196.115,196.127,196.004,196.044,218400001.0
2005-06-03 07:05:00,196.079,196.103,196.007,196.088,226000000.0
2005-06-03 07:10:00,196.135,196.136,196.025,196.062,216600000.0
2005-06-03 07:15:00,196.043,196.112,196.014,196.097,285500001.0
2005-06-03 07:20:00,196.075,196.169,196.074,196.116,274800001.0
2005-06-03 07:25:00,196.167,196.213,196.11,196.173,287700000.0
2005-06-03 07:30:00,196.155,196.217,196.116,196.17,230600000.0
2005-06-03 07:35:00,196.176,196.215,196.068,196.125,294900002.0
2005-06-03 07:40:00,196.145,196.194,196.043,196.168,216800000.0
2005-06-03 07:45:00,196.151,196.221,196.109,196.182,273999999.0
2005-06-03 07:50:00,196.15,196.191,196.059,196.096,210300000.0
2005-06-03 07:55:00,196.083,196.177,196.009,196.061,185600000.0
2005-06-03 08:00:00,196.041,196.225,196.039,196.207,262099999.0
2005-06-03 08:05:00,196.234,196.336,196.165,196.33,232000002.0
2005-06-03 08:10:00,196.368,196.485,196.02,196.106,239800000.0
2005-06-03 08:15:00,196.127,196.198,195.981,196.105,264199999.0
2005-06-03 08:20:00,196.115,196.245,196.102,196.123,297700001.0
2005-06-03 08:25:00,196.127,196.237,196.006,196.23,228800001.0
2005-06-03 08:30:00,196.202,196.312,196.19,196.197,286799998.0
2005-06-03 08:35:00,196.228,196.239,196.098,196.18,332300000.0
2005-06-03 08:40:00,196.19,196.225,196.083,196.188,283500001.0
2005-06-03 08:45:00,196.204,196.278,196.15,196.172,282400000.0
2005-06-03 08:50:00,196.16,196.173,196.1,196.132,237800000.0
2005-06-03 08:55:00,196.112,196.15,195.96,196.025,203000000.0
2005-06-03 09:00:00,196.031,196.178,196.003,196.142,235400001.0
2005-06-03 09:05:00,196.103,196.14,196.037,196.104,234699999.0
2005-06-03 09:10:00,196.118,196.195,196.067,196.168,237900002.0
2005-06-03 09:15:00,196.182,196.288,196.127,196.234,276999999.0
2005-06-03 09:20:00,196.176,196.274,196.137,196.263,218100000.0
2005-06-03 09:25:00,196.274,196.278,196.182,196.208,300099998.0
2005-06-03 09:30:00,196.236,196.242,196.125,196.182,239999999.0
2005-06-03 09:35:00,196.155,196.215,196.126,196.174,302999999.0
2005-06-03 09:40:00,196.167,196.196,196.09,196.145,260499999.0
2005-06-03 09:45:00,196.118,196.155,196.055,196.11,241899998.0
2005-06-03 09:50:00,196.139,196.164,196.055,196.071,293099998.0
2005-06-03 09:55:00,196.074,196.141,195.989,196.03,255500000.0
2005-06-03 10:00:00,195.987,196.074,195.895,196.057,275899999.0
2005-06-03 10:05:00,196.073,196.164,196.035,196.153,217800002.0
2005-06-03 10:10:00,196.126,196.204,196.095,196.171,226700000.0
2005-06-03 10:15:00,196.151,196.212,196.101,196.194,290900001.0
2005-06-03 10:20:00,196.163,196.23,196.135,196.171,167200001.0
2005-06-03 10:25:00,196.149,196.179,195.899,196.025,295200002.0
2005-06-03 10:30:00,196.064,196.152,195.98,196.07,392100001.0
2005-06-03 10:35:00,196.079,196.106,196.026,196.073,265100000.0
2005-06-03 10:40:00,196.1,196.131,195.998,196.08,256399999.0
2005-06-03 10:45:00,196.085,196.09,196.016,196.039,225800000.0
2005-06-03 10:50:00,196.06,196.122,196.014,196.064,280500001.0
2005-06-03 10:55:00,196.074,196.083,195.958,196.07,181699999.0
2005-06-03 11:00:00,196.061,196.124,195.993,196.124,237700000.0
2005-06-03 11:05:00,196.093,196.22,196.087,196.161,224200000.0
2005-06-03 11:10:00,196.197,196.197,196.041,196.176,197300001.0
2005-06-03 11:15:00,196.163,196.202,196.111,196.16,236400000.0
2005-06-03 11:20:00,196.147,196.212,196.095,196.21,237800000.0
2005-06-03 11:25:00,196.168,196.267,196.143,196.23,282400001.0
2005-06-03 11:30:00,196.23,196.252,196.164,196.225,230899999.0
2005-06-03 11:35:00,196.208,196.261,196.037,196.097,262000001.0
2005-06-03 11:40:00,196.038,196.152,196.027,196.108,293700001.0
2005-06-03 11:45:00,196.109,196.123,195.934,195.993,264400000.0
2005-06-03 11:50:00,195.97,196.02,195.913,195.955,254800000.0
2005-06-03 11:55:00,195.985,196.008,195.913,195.986,203400000.0
2005-06-03 12:00:00,195.986,196.0,195.908,195.957,219000000.0
2005-06-03 12:05:00,195.962,195.962,195.846,195.871,247200001.0
2005-06-03 12:10:00,195.9,196.082,195.826,196.023,292600001.0
2005-06-03 12:15:00,196.013,196.042,195.94,196.023,352000002.0
2005-06-03 12:20:00,195.988,196.115,195.97,196.051,246200001.0
2005-06-03 12:25:00,196.057,196.114,196.011,196.065,244300000.0
2005-06-03 12:30:00,196.089,196.103,195.97,195.977,289500003.0
2005-06-03 12:35:00,195.992,196.087,195.992,196.043,272000001.0
2005-06-03 12:40:00,196.034,196.037,195.879,195.91,313000001.0
2005-06-03 12:45:00,195.918,195.992,195.88,195.958,242700001.0
2005-06-03 12:50:00,196.005,196.043,195.932,195.988,209100000.0
2005-06-03 12:55:00,196.047,196.082,195.968,196.029,239600000.0
2005-06-03 13:00:00,196.023,196.051,195.962,195.995,212199999.0
2005-06-03 13:05:00,195.958,196.107,195.948,196.076,305200001.0
2005-06-03 13:10:00,196.077,196.171,196.0,196.139,256400001.0
2005-06-03 13:15:00,196.175,196.239,196.102,196.184,318000001.0
2005-06-03 13:20:00,196.262,196.273,196.102,196.121,232499999.0
2005-06-03 13:25:00,196.144,196.181,196.075,196.084,262300002.0
2005-06-03 13:30:00,196.115,196.155,196.025,196.142,372399998.0
2005-06-03 13:35:00,196.142,196.171,196.062,196.144,197099999.0
2005-06-03 13:40:00,196.155,196.197,196.084,196.144,296600002.0
2005-06-03 13:45:00,196.122,196.182,196.059,196.159,208299999.0
2005-06-03 13:50:00,196.164,196.178,196.078,196.135,212200000.0
2005-06-03 13:55:00,196.146,196.231,196.142,196.207,263300002.0
2005-06-03 14:00:00,196.204,196.265,196.15,196.2,207200000.0
2005-06-03 14:05:00,196.196,196.257,196.151,196.219,219700001.0
2005-06-03 14:10:00,196.196,196.237,196.102,196.142,230499999.0
2005-06-03 14:15:00,196.145,196.153,196.06,196.092,175100000.0
2005-06-03 14:20:00,196.097,196.11,196.01,196.033,241300001.0
2005-06-03 14:25:00,196.087,196.15,195.982,196.025,240600000.0
2005-06-03 14:30:00,196.092,196.167,195.863,195.976,347799999.0
2005-06-03 14:35:00,195.922,196.003,195.778,195.9,262200000.0
2005-06-03 14:40:00,195.939,195.972,195.707,195.717,229299999.0
2005-06-03 14:45:00,195.708,195.787,195.667,195.775,182600000.0
2005-06-03 14:50:00,195.791,195.943,195.784,195.802,302699999.0
2005-06-03 14:55:00,195.833,195.89,195.749,195.853,250900001.0
2005-06-03 15:00:00,195.847,195.917,195.744,195.884,213199999.0
2005-06-03 15:05:00,195.76,195.94,195.759,195.837,221499999.0
2005-06-03 15:10:00,195.817,195.899,195.798,195.876,294200001.0
2005-06-03 15:15:00,195.872,195.923,195.809,195.858,218700000.0
2005-06-03 15:20:00,195.872,195.904,195.715,195.775,292699997.0
2005-06-03 15:25:00,195.748,195.766,195.633,195.719,226100001.0
2005-06-03 15:30:00,195.727,195.808,195.666,195.795,267500002.0
2005-06-03 15:35:00,195.76,195.784,195.656,195.716,248600000.0
2005-06-03 15:40:00,195.744,195.88,195.676,195.819,243099999.0
2005-06-03 15:45:00,195.767,195.803,195.597,195.65,281900001.0
2005-06-03 15:50:00,195.659,195.701,195.608,195.681,259900000.0
2005-06-03 15:55:00,195.672,195.694,195.561,195.619,288099999.0
2005-06-03 16:00:00,195.627,195.665,195.489,195.514,238999998.0
2005-06-03 16:05:00,195.533,195.576,195.469,195.533,289200000.0
2005-06-03 16:10:00,195.525,195.585,195.485,195.538,260399998.0
2005-06-03 16:15:00,195.562,195.604,195.473,195.577,268200001.0
2005-06-03 16:20:00,195.558,195.635,195.515,195.573,267500001.0
2005-06-03 16:25:00,195.534,195.614,195.507,195.582,265500000.0
2005-06-03 16:30:00,195.584,195.639,195.544,195.626,277600000.0
2005-06-03 16:35:00,195.627,195.704,195.581,195.643,241300000.0
2005-06-03 16:40:00,195.624,195.655,195.483,195.56,292000002.0
2005-06-03 16:45:00,195.547,195.582,195.496,195.531,357799998.0
2005-06-03 16:50:00,195.53,195.581,195.489,195.494,260100000.0
2005-06-03 16:55:00,195.525,195.562,195.279,195.284,268599999.0
2005-06-03 17:00:00,195.283,195.447,195.283,195.391,319099999.0
2005-06-03 17:05:00,195.407,195.565,195.375,195.475,274300001.0
2005-06-03 17:10:00,195.497,195.506,195.263,195.315,279500001.0
2005-06-03 17:15:00,195.361,195.361,195.284,195.302,214599998.0
2005-06-03 17:20:00,195.34,195.557,195.34,195.547,280899999.0
2005-06-03 17:25:00,195.545,195.597,195.485,195.531,257500000.0
2005-06-03 17:30:00,195.485,195.506,195.357,195.418,257300000.0
2005-06-03 17:35:00,195.394,195.432,195.319,195.432,269399999.0
2005-06-03 17:40:00,195.378,195.416,195.3,195.327,324400000.0
2005-06-03 17:45:00,195.342,195.351,195.265,195.334,269200000.0
2005-06-03 17:50:00,195.328,195.392,195.308,195.362,214200002.0
2005-06-03 17:55:00,195.345,195.45,195.325,195.34,286699999.0
2005-06-03 18:00:00,195.353,195.408,195.258,195.316,2451300003.0
2005-06-03 18:05:00,195.33,195.389,195.296,195.335,3348899999.0
2005-06-03 18:10:00,195.312,195.463,195.259,195.44,2237499993.0
2005-06-03 18:15:00,195.449,195.517,195.343,195.478,2463699997.0
2005-06-03 18:20:00,195.479,195.584,195.414,195.425,3136300005.0
2005-06-03 18:25:00,195.467,195.468,195.308,195.318,2019600000.0
2005-06-03 18:30:00,195.303,195.444,195.252,195.412,2095299995.0
2005-06-03 18:35:00,195.445,195.472,195.328,195.397,1114900002.0
2005-06-03 18:40:00,195.388,195.486,195.354,195.394,1125700000.0
2005-06-03 18:45:00,195.468,195.48,195.352,195.445,891599998.0
2005-06-03 18:50:00,195.457,195.56,195.391,195.512,1222800004.0
2005-06-03 18:55:00,195.516,195.516,195.407,195.467,1105799997.0
2005-06-03 19:00:00,195.449,195.483,195.387,195.464,845500000.0
2005-06-03 19:05:00,195.457,195.512,195.398,195.463,1294099997.0
2005-06-03 19:10:00,195.43,195.48,195.344,195.365,646900000.0
2005-06-03 19:15:00,195.415,195.544,195.353,195.491,769600000.0
2005-06-03 19:20:00,195.496,195.523,195.383,195.461,987200001.0
2005-06-03 19:25:00,195.468,195.473,195.329,195.416,1296500001.0
2005-06-03 19:30:00,195.382,195.449,195.344,195.418,1285499998.0
2005-06-03 19:35:00,195.372,195.459,195.313,195.353,1084900001.0
2005-06-03 19:40:00,195.36,195.377,195.278,195.309,959000002.0
2005-06-03 19:45:00,195.341,195.424,195.269,195.358,804999999.0
2005-06-03 19:50:00,195.361,195.4,195.288,195.361,971999999.0
2005-06-03 19:55:00,195.367,195.395,195.278,195.337,863000000.0
2005-06-03 20:00:00,195.344,195.371,195.228,195.305,580000002.0
2005-06-03 20:05:00,195.267,195.308,195.171,195.238,810500002.0
2005-06-03 20:10:00,195.23,195.347,195.204,195.301,1213800001.0
2005-06-03 20:15:00,195.333,195.369,195.223,195.223,979200000.0
2005-06-03 20:20:00,195.295,195.363,195.267,195.331,1005700002.0
2005-06-03 20:25:00,195.306,195.332,195.203,195.244,1596700001.0
2005-06-03 20:30:00,195.27,195.311,195.185,195.258,1905099998.0
2005-06-03 20:35:00,195.264,195.306,195.211,195.277,695599999.0
2005-06-03 20:40:00,195.275,195.321,195.215,195.279,1411100000.0
2005-06-03 20:45:00,195.315,195.326,195.231,195.298,1038800000.0
2005-06-03 20:50:00,195.283,195.334,195.229,195.31,984200002.0
2005-06-03 20:55:00,195.335,195.463,195.277,195.434,1732999998.0
2005-06-03 21:00:00,195.448,195.479,195.336,195.394,1401000001.0
2005-06-03 21:05:00,195.385,195.436,195.321,195.425,721900002.0
2005-06-03 21:10:00,195.424,195.475,195.374,195.448,795999999.0
2005-06-03 21:15:00,195.447,195.481,195.354,195.451,1080500003.0
2005-06-03 21:20:00,195.45,195.492,195.387,195.475,1156000000.0
2005-06-03 21:25:00,195.472,195.492,195.316,195.445,831400000.0
2005-06-03 21:30:00,195.458,195.485,195.361,195.45,466700000.0
2005-06-03 21:35:00,195.457,195.487,195.383,195.465,376000000.0
2005-06-03 21:40:00,195.447,195.469,195.328,195.371,498199997.0
2005-06-03 21:45:00,195.359,195.434,195.331,195.348,529099998.0
2005-06-03 21:50:00,195.409,195.437,195.334,195.364,368600001.0
2005-06-03 21:55:00,195.352,195.439,195.241,195.264,461900000.0
2005-06-03 22:00:00,195.276,195.295,195.176,195.251,875500000.0
2005-06-03 22:05:00,195.244,195.307,195.186,195.228,298100001.0
2005-06-03 22:10:00,195.271,195.312,195.219,195.295,258500001.0
2005-06-03 22:15:00,195.268,195.383,195.263,195.336,607499999.0
2005-06-03 22:20:00,195.367,195.378,195.276,195.378,379500001.0
2005-06-03 22:25:00,195.349,195.386,195.281,195.353,476000000.0
2005-06-03 22:30:00,195.339,195.429,195.285,195.365,763699997.0
2005-06-03 22:35:00,195.393,195.393,195.287,195.381,234500000.0
2005-06-03 22:40:00,195.376,195.418,195.303,195.389,357700001.0
2005-06-03 22:45:00,195.355,195.46,195.322,195.358,452599998.0
2005-06-03 22:50:00,195.364,195.424,195.306,195.363,441499998.0
2005-06-03 22:55:00,195.367,195.495,195.297,195.491,340599999.0
2005-06-05 23:00:00,195.387,195.387,195.217,195.235,293200001.0
2005-06-05 23:05:00,195.237,195.247,195.203,195.231,241800000.0
2005-06-05 23:10:00,195.258,195.311,195.243,195.294,306600001.0
2005-06-05 23:15:00,195.301,195.301,195.25,195.28,226400000.0
2005-06-05 23:20:00,195.293,195.297,195.243,195.26,305400000.0
2005-06-05 23:25:00,195.274,195.316,195.243,195.275,227700000.0
2005-06-05 23:30:00,195.301,195.303,195.229,195.257,242600000.0
2005-06-05 23:35:00,195.28,195.322,195.221,195.3,211999998.0
2005-06-05 23:40:00,195.284,195.309,195.246,195.303,313399998.0
2005-06-05 23:45:00,195.326,195.326,195.208,195.253,280000000.0
2005-06-05 23:50:00,195.245,195.314,195.215,195.217,252200000.0
2005-06-05 23:55:00,195.242,195.327,195.214,195.273,300999999.0
2005-06-06 00:00:00,195.281,195.345,195.258,195.339,302700001.0
2005-06-06 00:05:00,195.311,195.349,195.266,195.288,203700000.0
2005-06-06 00:10:00,195.264,195.381,195.26,195.358,333400001.0
2005-06-06 00:15:00,195.358,195.401,195.336,195.381,272800000.0
2005-06-06 00:20:00,195.388,195.412,195.345,195.345,246199999.0
2005-06-06 00:25:00,195.35,195.381,195.264,195.334,246500000.0
2005-06-06 00:30:00,195.281,195.352,195.27,195.291,206999999.0
2005-06-06 00:35:00,195.311,195.358,195.279,195.331,255400001.0
2005-06-06 00:40:00,195.354,195.436,195.34,195.417,190400001.0
2005-06-06 00:45:00,195.434,195.445,195.377,195.393,230100002.0
2005-06-06 00:50:00,195.424,195.426,195.36,195.388,254000000.0
2005-06-06 00:55:00,195.378,195.433,195.333,195.383,233800000.0
2005-06-06 01:00:00,195.446,195.454,195.362,195.403,252799999.0
2005-06-06 01:05:00,195.393,195.434,195.325,195.358,268099999.0
2005-06-06 01:10:00,195.379,195.441,195.338,195.405,319400000.0
2005-06-06 01:15:00,195.426,195.462,195.368,195.405,251800000.0
2005-06-06 01:20:00,195.432,195.497,195.376,195.497,307500001.0
2005-06-06 01:25:00,195.507,195.513,195.415,195.485,253400000.0
2005-06-06 01:30:00,195.491,195.52,195.413,195.443,269699999.0
2005-06-06 01:35:00,195.452,195.478,195.393,195.448,184700000.0
2005-06-06 01:40:00,195.442,195.445,195.353,195.393,283500000.0
2005-06-06 01:45:00,195.391,195.396,195.252,195.31,295800000.0
2005-06-06 01:50:00,195.266,195.307,195.174,195.255,339700001.0
2005-06-06 01:55:00,195.253,195.309,195.211,195.265,193499999.0
2005-06-06 02:00:00,195.318,195.37,195.288,195.326,211499999.0
2005-06-06 02:05:00,195.308,195.37,195.299,195.326,282100001.0
2005-06-06 02:10:00,195.339,195.353,195.252,195.292,357500001.0
2005-06-06 02:15:00,195.275,195.31,195.2,195.242,296000002.0
2005-06-06 02:20:00,195.287,195.296,195.185,195.226,205099997.0
2005-06-06 02:25:00,195.247,195.281,195.171,195.238,214399999.0
2005-06-06 02:30:00,195.301,195.351,195.223,195.348,385600003.0
2005-06-06 02:35:00,195.353,195.377,195.275,195.336,243400001.0
2005-06-06 02:40:00,195.354,195.363,195.268,195.339,224800000.0
2005-06-06 02:45:00,195.317,195.317,195.207,195.258,256700000.0
2005-06-06 02:50:00,195.259,195.304,195.208,195.301,228100000.0
2005-06-06 02:55:00,195.24,195.284,195.184,195.27,226900001.0
2005-06-06 03:00:00,195.254,195.28,195.196,195.236,265599999.0
2005-06-06 03:05:00,195.243,195.248,195.123,195.153,293300001.0
2005-06-06 03:10:00,195.136,195.279,195.125,195.226,314999999.0
2005-06-06 03:15:00,195.226,195.261,195.173,195.245,302000000.0
2005-06-06 03:20:00,195.219,195.272,195.159,195.187,346100002.0
2005-06-06 03:25:00,195.202,195.229,195.153,195.194,234100000.0
2005-06-06 03:30:00,195.166,195.201,195.124,195.167,211799999.0
2005-06-06 03:35:00,195.158,195.243,195.153,195.232,262700000.0
2005-06-06 03:40:00,195.24,195.254,195.18,195.215,267400000.0
2005-06-06 03:45:00,195.243,195.27,195.186,195.226,300099998.0
2005-06-06 03:50:00,195.225,195.243,195.188,195.231,267500001.0
2005-06-06 03:55:00,195.22,195.284,195.156,195.219,273399998.0
2005-06-06 04:00:00,195.245,195.307,195.234,195.263,264700000.0
2005-06-06 04:05:00,195.272,195.316,195.236,195.256,315699999.0
2005-06-06 04:10:00,195.24,195.261,195.185,195.24,246699999.0
2005-06-06 04:15:00,195.229,195.272,195.202,195.242,255400002.0
2005-06-06 04:20:00,195.243,195.271,195.211,195.267,326400001.0
2005-06-06 04:25:00,195.241,195.28,195.178,195.235,209200002.0
2005-06-06 04:30:00,195.246,195.278,195.212,195.238,204400000.0
2005-06-06 04:35:00,195.259,195.264,195.192,195.256,247199999.0
2005-06-06 04:40:00,195.253,195.283,195.19,195.252,207700000.0
2005-06-06 04:45:00,195.236,195.316,195.227,195.261,260700001.0
2005-06-06 04:50:00,195.311,195.363,195.263,195.35,282700000.0
2005-06-06 04:55:00,195.332,195.446,195.313,195.434,271900000.0
2005-06-06 05:00:00,195.493,195.493,195.394,195.442,227500001.0
2005-06-06 05:05:00,195.428,195.451,195.358,195.412,343199999.0
2005-06-06 05:10:00,195.427,195.499,195.376,195.42,270000001.0
2005-06-06 05:15:00,195.408,195.446,195.339,195.366,255699999.0
2005-06-06 05:20:00,195.365,195.466,195.35,195.408,314600002.0
2005-06-06 05:25:00,195.425,195.437,195.3,195.335,283700001.0
2005-06-06 05:30:00,195.345,195.415,195.307,195.35,208900000.0
2005-06-06 05:35:00,195.35,195.396,195.313,195.364,310400002.0
2005-06-06 05:40:00,195.369,195.404,195.344,195.363,262300000.0
2005-06-06 05:45:00,195.406,195.412,195.316,195.362,244100000.0
2005-06-06 05:50:00,195.371,195.439,195.338,195.439,254400000.0
2005-06-06 05:55:00,195.413,195.493,195.412,195.429,265399998.0
2005-06-06 06:00:00,195.447,195.464,195.329,195.42,251000000.0
2005-06-06 06:05:00,195.377,195.425,195.275,195.305,199500000.0
2005-06-06 06:10:00,195.325,195.349,195.259,195.346,320700000.0
2005-06-06 06:15:00,195.336,195.402,195.255,195.301,266299999.0
2005-06-06 06:20:00,195.319,195.322,195.243,195.282,226300000.0
2005-06-06 06:25:00,195.302,195.314,195.188,195.218,291900003.0
2005-06-06 06:30:00,195.21,195.218,195.124,195.21,234200000.0
2005-06-06 06:35:00,195.173,195.228,195.124,195.173,202800000.0
2005-06-06 06:40:00,195.175,195.191,195.048,195.102,284999998.0
2005-06-06 06:45:00,195.052,195.079,194.957,194.989,268500000.0
2005-06-06 06:50:00,194.966,195.109,194.956,195.09,314599999.0
2005-06-06 06:55:00,195.081,195.127,195.039,195.086,231099999.0
2005-06-06 07:00:00,195.105,195.111,194.996,195.061,243600000.0
2005-06-06 07:05:00,195.056,195.133,195.007,195.127,243000000.0
2005-06-06 07:10:00,195.15,195.158,195.07,195.126,235999999.0
2005-06-06 07:15:00,195.121,195.163,195.102,195.145,236000000.0
2005-06-06 07:20:00,195.139,195.161,195.019,195.03,201100000.0
2005-06-06 07:25:00,195.095,195.106,195.024,195.065,298200000.0
2005-06-06 07:30:00,195.051,195.103,195.017,195.018,238600000.0
2005-06-06 07:35:00,195.041,195.111,194.998,195.105,224500001.0
2005-06-06 07:40:00,195.125,195.173,195.054,195.137,233400000.0
2005-06-06 07:45:00,195.152,195.165,195.056,195.122,303900000.0
2005-06-06 07:50:00,195.142,195.171,195.065,195.118,313800000.0
2005-06-06 07:55:00,195.111,195.186,195.097,195.112,251499998.0
2005-06-06 08:00:00,195.106,195.136,194.968,195.042,254400000.0
2005-06-06 08:05:00,195.031,195.174,195.026,195.165,225599999.0
2005-06-06 08:10:00,195.16,195.234,195.129,195.179,273500000.0
2005-06-06 08:15:00,195.197,195.254,195.151,195.222,233800000.0
2005-06-06 08:20:00,195.262,195.274,195.185,195.238,352000005.0
2005-06-06 08:25:00,195.214,195.254,195.124,195.167,259999999.0
2005-06-06 08:30:00,195.146,195.197,195.107,195.118,340700002.0
2005-06-06 08:35:00,195.109,195.175,195.091,195.151,224300000.0
2005-06-06 08:40:00,195.167,195.173,195.053,195.1,226400000.0
2005-06-06 08:45:00,195.082,195.232,195.038,195.184,269300001.0
2005-06-06 08:50:00,195.202,195.233,195.131,195.21,260800001.0
2005-06-06 08:55:00,195.199,195.327,195.193,195.225,231499999.0
2005-06-06 09:00:00,195.198,195.275,195.168,195.198,335599998.0
2005-06-06 09:05:00,195.222,195.228,195.156,195.163,286599999.0
2005-06-06 09:10:00,195.188,195.253,195.165,195.183,260100000.0
2005-06-06 09:15:00,195.215,195.251,195.117,195.139,299399998.0
2005-06-06 09:20:00,195.139,195.169,195.076,195.159,251400000.0
2005-06-06 09:25:00,195.153,195.175,194.998,195.015,257500002.0
2005-06-06 09:30:00,195.012,195.095,194.954,195.064,297799999.0
2005-06-06 09:35:00,195.065,195.09,195.012,195.065,325700003.0
2005-06-06 09:40:00,195.021,195.078,194.99,195.013,229700000.0
2005-06-06 09:45:00,195.006,195.098,194.967,195.085,240399999.0
2005-06-06 09:50:00,195.085,195.085,194.971,194.989,241400002.0
2005-06-06 09:55:00,195.014,195.039,194.908,195.039,313300003.0
2005-06-06 10:00:00,195.028,195.058,194.924,194.924,318099999.0
2005-06-06 10:05:00,194.949,194.98,194.891,194.966,239299999.0
2005-06-06 10:10:00,194.982,195.017,194.915,195.001,302899998.0
2005-06-06 10:15:00,195.021,195.074,194.969,194.983,218200001.0
2005-06-06 10:20:00,194.986,194.993,194.881,194.946,291200001.0
2005-06-06 10:25:00,194.957,194.968,194.859,194.891,288399998.0
2005-06-06 10:30:00,194.905,194.905,194.761,194.859,243700001.0
2005-06-06 10:35:00,194.841,194.88,194.734,194.798,291200002.0
2005-06-06 10:40:00,194.795,194.876,194.784,194.838,314299999.0
2005-06-06 10:45:00,194.837,194.843,194.742,194.769,296100000.0
2005-06-06 10:50:00,194.757,194.935,194.754,194.921,231300000.0
2005-06-06 10:55:00,194.903,195.0,194.884,194.909,185700000.0
2005-06-06 11:00:00,194.879,194.924,194.804,194.879,305799998.0
2005-06-06 11:05:00,194.874,195.015,194.869,195.015,250300002.0
2005-06-06 11:10:00,194.969,195.011,194.913,194.932,217400000.0
2005-06-06 11:15:00,194.952,195.003,194.893,194.932,319899999.0
2005-06-06 11:20:00,194.886,194.934,194.839,194.894,291399999.0
2005-06-06 11:25:00,194.96,194.999,194.897,194.96,268600002.0
2005-06-06 11:30:00,194.957,194.979,194.833,194.903,248500002.0
2005-06-06 11:35:00,194.904,194.938,194.774,194.893,247099999.0
2005-06-06 11:40:00,194.855,194.902,194.795,194.879,304299998.0
2005-06-06 11:45:00,194.865,194.952,194.847,194.894,232900001.0
2005-06-06 11:50:00,194.897,194.937,194.847,194.893,264600000.0
2005-06-06 11:55:00,194.875,194.943,194.836,194.907,181200000.0
2005-06-06 12:00:00,194.969,195.007,194.89,194.975,191899999.0
2005-06-06 12:05:00,194.946,195.019,194.919,194.979,262500001.0
2005-06-06 12:10:00,195.017,195.076,194.927,195.049,277000000.0
2005-06-06 12:15:00,195.02,195.065,194.92,194.953,323800000.0
2005-06-06 12:20:00,194.971,195.014,194.882,195.014,286500002.0
2005-06-06 12:25:00,195.025,195.117,194.999,195.101,188700000.0
2005-06-06 12:30:00,195.09,195.173,195.021,195.089,233600000.0
2005-06-06 12:35:00,195.084,195.182,195.003,195.182,283300001.0
2005-06-06 12:40:00,195.207,195.207,195.078,195.112,271200001.0
2005-06-06 12:45:00,195.128,195.172,195.013,195.035,378399999.0
2005-06-06 12:50:00,195.028,195.051,194.917,194.95,274500004.0
2005-06-06 12:55:00,194.951,195.039,194.904,194.982,289899999.0
2005-06-06 13:00:00,194.995,195.013,194.897,194.897,248900000.0
2005-06-06 13:05:00,194.903,194.981,194.858,194.867,309900003.0
2005-06-06 13:10:00,194.879,194.902,194.807,194.892,221200000.0
2005-06-06 13:15:00,194.902,194.951,194.817,194.926,283399999.0
2005-06-06 13:20:00,194.955,195.009,194.919,194.984,298400000.0
2005-06-06 13:25:00,194.989,195.054,194.922,195.049,284299999.0
2005-06-06 13:30:00,195.049,195.106,194.975,195.106,315800000.0
2005-06-06 13:35:00,195.119,195.128,194.973,195.002,272199999.0
2005-06-06 13:40:00,195.0,195.107,194.985,195.083,289900002.0
2005-06-06 13:45:00,195.053,195.101,194.989,195.01,291700001.0
2005-06-06 13:50:00,194.981,195.005,194.939,194.972,269199999.0
2005-06-06 13:55:00,194.95,195.016,194.94,194.947,206900000.0
2005-06-06 14:00:00,194.961,194.989,194.825,194.844,246100002.0
2005-06-06 14:05:00,194.816,194.836,194.69,194.743,282799998.0
2005-06-06 14:10:00,194.743,194.828,194.732,194.766,186799999.0
2005-06-06 14:15:00,194.77,194.843,194.719,194.826,251900000.0
2005-06-06 14:20:00,194.778,194.852,194.767,194.776,284500000.0
2005-06-06 14:25:00,194.771,194.807,194.694,194.77,358500001.0
2005-06-06 14:30:00,194.733,194.836,194.714,194.771,301300000.0
2005-06-06 14:35:00,194.81,194.812,194.688,194.736,224099999.0
2005-06-06 14:40:00,194.736,194.742,194.625,194.649,187100000.0
2005-06-06 14:45:00,194.601,194.796,194.579,194.764,316500001.0
2005-06-06 14:50:00,194.737,194.806,194.656,194.68,275300000.0
2005-06-06 14:55:00,194.689,194.716,194.585,194.693,245200000.0
2005-06-06 15:00:00,194.712,194.729,194.515,194.53,256200003.0
2005-06-06 15:05:00,194.512,194.555,194.468,194.539,229300000.0
2005-06-06 15:10:00,194.524,194.555,194.423,194.519,311600003.0
2005-06-06 15:15:00,194.485,194.564,194.407,194.477,202800001.0
2005-06-06 15:20:00,194.463,194.611,194.443,194.585,192900000.0
2005-06-06 15:25:00,194.553,194.651,194.539,194.597,248000001.0
2005-06-06 15:30:00,194.582,194.619,194.479,194.492,306900001.0
2005-06-06 15:35:00,194.525,194.587,194.491,194.567,322300001.0
2005-06-06 15:40:00,194.575,194.606,194.48,194.572,245900000.0
2005-06-06 15:45:00,194.597,194.626,194.474,194.544,324300004.0
2005-06-06 15:50:00,194.526,194.555,194.447,194.495,297599999.0
2005-06-06 15:55:00,194.484,194.498,194.387,194.43,260100001.0
2005-06-06 16:00:00,194.36,194.423,194.23,194.262,218000000.0
2005-06-06 16:05:00,194.255,194.305,194.189,194.283,249500002.0
2005-06-06 16:10:00,194.293,194.366,194.227,194.348,259099999.0
2005-06-06 16:15:00,194.347,194.368,194.25,194.26,196199999.0
2005-06-06 16:20:00,194.257,194.329,194.224,194.293,296200001.0
2005-06-06 16:25:00,194.293,194.354,194.282,194.351,224900000.0
2005-06-06 16:30:00,194.31,194.384,194.255,194.303,352099998.0
2005-06-06 16:35:00,194.301,194.38,194.258,194.286,244300000.0
2005-06-06 16:40:00,194.261,194.395,194.245,194.327,281100000.0
2005-06-06 16:45:00,194.346,194.388,194.322,194.35,314400002.0
2005-06-06 16:50:00,194.362,194.423,194.281,194.296,314300001.0
2005-06-06 16:55:00,194.237,194.309,194.116,194.116,260100001.0
2005-06-06 17:00:00,194.098,194.246,194.081,194.239,282000000.0
2005-06-06 17:05:00,194.225,194.259,194.158,194.183,266799999.0
2005-06-06 17:10:00,194.183,194.277,194.175,194.2,237100000.0
2005-06-06 17:15:00,194.235,194.296,194.186,194.228,303300002.0
2005-06-06 17:20:00,194.227,194.25,194.154,194.211,275099999.0
2005-06-06 17:25:00,194.23,194.375,194.19,194.363,271700000.0
2005-06-06 17:30:00,194.372,194.386,194.199,194.317,238100000.0
2005-06-06 17:35:00,194.285,194.332,194.27,194.321,285500000.0
2005-06-06 17:40:00,194.314,194.339,194.212,194.311,166799999.0
2005-06-06 17:45:00,194.315,194.315,194.207,194.275,309099999.0
2005-06-06 17:50:00,194.273,194.425,194.262,194.425,250999999.0
2005-06-06 17:55:00,194.44,194.516,194.35,194.477,256000001.0
2005-06-06 18:00:00,194.46,194.499,194.379,194.475,2478200007.0
2005-06-06 18:05:00,194.494,194.526,194.422,194.478,3271799999.0
2005-06-06 18:10:00,194.45,194.546,194.41,194.518,2176899999.0
2005-06-06 18:15:00,194.522,194.559,194.447,194.525,2366299996.0
2005-06-06 18:20:00,194.535,194.556,194.447,194.539,2864100001.0
2005-06-06 18:25:00,194.523,194.58,194.478,194.575,2322599996.0
2005-06-06 18:30:00,194.54,194.571,194.47,194.523,2146400003.0
2005-06-06 18:35:00,194.518,194.541,194.309,194.419,1183000002.0
2005-06-06 18:40:00,194.443,194.686,194.443,194.675,1176400003.0
2005-06-06 18:45:00,194.679,194.786,194.619,194.786,880100005.0
2005-06-06 18:50:00,194.771,194.816,194.687,194.738,1099099999.0
2005-06-06 18:55:00,194.719,194.824,194.682,194.761,1024499998.0
2005-06-06 19:00:00,194.795,194.861,194.731,194.843,847100000.0
2005-06-06 19:05:00,194.831,194.911,194.812,194.883,1380999996.0
2005-06-06 19:10:00,194.909,194.944,194.829,194.901,648900003.0
2005-06-06 19:15:00,194.895,194.954,194.837,194.921,897500003.0
2005-06-06 19:20:00,194.873,194.897,194.813,194.853,1029000004.0
2005-06-06 19:25:00,194.852,194.876,194.795,194.832,1317699997.0
2005-06-06 19:30:00,194.828,194.846,194.756,194.775,1279900002.0
2005-06-06 19:35:00,194.779,194.831,194.722,194.768,942899997.0
2005-06-06 19:40:00,194.771,194.84,194.726,194.817,997000004.0
2005-06-06 19:45:00,194.782,194.834,194.737,194.795,748600001.0
2005-06-06 19:50:00,194.795,194.795,194.691,194.746,725999999.0
2005-06-06 19:55:00,194.759,194.803,194.716,194.74,782600003.0
2005-06-06 20:00:00,194.738,194.796,194.694,194.732,605399999.0
2005-06-06 20:05:00,194.735,194.8,194.698,194.745,917699999.0
2005-06-06 20:10:00,194.746,194.815,194.719,194.765,1374499994.0
2005-06-06 20:15:00,194.807,194.89,194.76,194.827,899200002.0
2005-06-06 20:20:00,194.825,194.898,194.79,194.868,1073000002.0
2005-06-06 20:25:00,194.872,194.931,194.8,194.906,1673399998.0
2005-06-06 20:30:00,194.904,194.963,194.861,194.934,1795900000.0
2005-06-06 20:35:00,194.931,195.014,194.873,194.989,809700004.0
2005-06-06 20:40:00,194.966,195.009,194.898,194.93,1506399999.0
2005-06-06 20:45:00,194.96,194.995,194.876,194.895,1059000000.0
2005-06-06 20:50:00,194.889,194.939,194.826,194.87,968799998.0
2005-06-06 20:55:00,194.877,194.921,194.816,194.888,1662200004.0
2005-06-06 21:00:00,194.851,194.88,194.77,194.845,1495299999.0
2005-06-06 21:05:00,194.844,194.872,194.778,194.842,743099998.0
2005-06-06 21:10:00,194.845,194.881,194.772,194.881,772699999.0
2005-06-06 21:15:00,194.855,194.948,194.81,194.94,1144000000.0
2005-06-06 21:20:00,194.901,194.95,194.847,194.899,1175599997.0
2005-06-06 21:25:00,194.903,194.916,194.816,194.876,703900000.0
2005-06-06 21:30:00,194.872,194.937,194.831,194.89,651800000.0
2005-06-06 21:35:00,194.858,194.932,194.807,194.834,412000001.0
2005-06-06 21:40:00,194.84,194.873,194.761,194.806,550800001.0
2005-06-06 21:45:00,194.813,194.86,194.77,194.816,429100000.0
2005-06-06 21:50:00,194.86,194.865,194.791,194.859,306499999.0
2005-06-06 21:55:00,194.874,194.938,194.832,194.903,414699998.0
2005-06-06 22:00:00,194.902,194.956,194.855,194.9,943300002.0
2005-06-06 22:05:00,194.899,194.942,194.842,194.894,271100000.0
2005-06-06 22:10:00,194.879,194.913,194.795,194.826,311799998.0
2005-06-06 22:15:00,194.806,194.839,194.753,194.788,637900001.0
2005-06-06 22:20:00,194.79,194.842,194.76,194.842,287300000.0
2005-06-06 22:25:00,194.824,194.837,194.724,194.783,570400000.0
2005-06-06 22:30:00,194.794,194.832,194.712,194.8,742100000.0
2005-06-06 22:35:00,194.78,194.834,194.732,194.807,379200001.0
2005-06-06 22:40:00,194.829,194.918,194.789,194.871,387699999.0
2005-06-06 22:45:00,194.868,194.983,194.847,194.973,420400001.0
2005-06-06 22:50:00,194.984,195.018,194.912,195.001,380300001.0
2005-06-06 22:55:00,195.02,195.062,194.942,195.046,413599999.0
2005-06-06 23:00:00,195.01,195.039,194.961,195.012,323000000.0
2005-06-06 23:05:00,194.973,195.02,194.924,194.953,283700000.0
2005-06-06 23:10:00,194.972,195.023,194.92,194.984,233599999.0
2005-06-06 23:15:00,194.932,195.024,194.932,194.997,244900000.0
2005-06-06 23:20:00,195.009,195.063,194.951,195.029,289900001.0
2005-06-06 23:25:00,195.003,195.075,194.982,195.045,308199999.0
2005-06-06 23:30:00,195.084,195.114,194.962,195.006,253100002.0
2005-06-06 23:35:00,194.95,195.014,194.915,194.989,255500001.0
2005-06-06 23:40:00,195.012,195.024,194.929,194.948,278499997.0
2005-06-06 23:45:00,194.931,195.002,194.905,194.965,325900002.0
2005-06-06 23:50:00,194.967,194.975,194.903,194.924,326200001.0
2005-06-06 23:55:00,194.903,194.962,194.875,194.91,262500001.0
2005-06-07 00:00:00,194.903,194.957,194.854,194.957,158900000.0
2005-06-07 00:05:00,194.962,194.962,194.865,194.926,304200000.0
2005-06-07 00:10:00,194.967,194.977,194.868,194.891,256200001.0
2005-06-07 00:15:00,194.893,194.942,194.879,194.912,365100001.0
2005-06-07 00:20:00,194.922,194.959,194.86,194.948,284599996.0
2005-06-07 00:25:00,194.927,194.937,194.841,194.873,254399999.0
2005-06-07 00:30:00,194.856,194.963,194.849,194.936,191800000.0
2005-06-07 00:35:00,194.972,195.001,194.902,194.954,231000000.0
2005-06-07 00:40:00,194.971,195.012,194.931,194.958,281499999.0
2005-06-07 00:45:00,194.976,194.992,194.897,194.947,242000000.0
2005-06-07 00:50:00,194.896,194.959,194.85,194.892,251000000.0
2005-06-07 00:55:00,194.914,194.922,194.79,194.894,196100000.0
2005-06-07 01:00:00,194.9,194.9,194.721,194.764,256399999.0
2005-06-07 01:05:00,194.789,194.923,194.717,194.86,241799999.0
2005-06-07 01:10:00,194.833,194.921,194.755,194.88,225000001.0
2005-06-07 01:15:00,194.851,194.932,194.845,194.913,265200001.0
2005-06-07 01:20:00,194.927,194.927,194.797,194.87,321800000.0
2005-06-07 01:25:00,194.842,194.926,194.834,194.923,216799999.0
2005-06-07 01:30:00,194.892,194.922,194.795,194.839,243000000.0
2005-06-07 01:35:00,194.833,194.951,194.832,194.921,239200001.0
2005-06-07 01:40:00,194.904,194.969,194.858,194.919,291000000.0
2005-06-07 01:45:00,194.917,194.945,194.756,194.765,217400001.0
2005-06-07 01:50:00,194.795,194.825,194.694,194.764,318500000.0
2005-06-07 01:55:00,194.78,194.85,194.737,194.792,224100001.0
2005-06-07 02:00:00,194.814,194.845,194.753,194.774,306900002.0
2005-06-07 02:05:00,194.782,194.831,194.758,194.802,174299999.0
2005-06-07 02:10:00,194.803,194.905,194.77,194.905,300300001.0
2005-06-07 02:15:00,194.87,194.924,194.81,194.849,263600001.0
2005-06-07 02:20:00,194.894,194.913,194.798,194.82,220199999.0
2005-06-07 02:25:00,194.825,194.881,194.791,194.834,304300000.0
2005-06-07 02:30:00,194.841,194.874,194.781,194.86,251000001.0
2005-06-07 02:35:00,194.872,194.941,194.839,194.875,310399999.0
2005-06-07 02:40:00,194.902,194.94,194.818,194.884,326600000.0
2005-06-07 02:45:00,194.915,194.955,194.852,194.919,234100000.0
2005-06-07 02:50:00,194.897,194.98,194.869,194.927,298400000.0
2005-06-07 02:55:00,194.927,194.96,194.778,194.851,218800001.0
2005-06-07 03:00:00,194.823,194.948,194.803,194.905,259400000.0
2005-06-07 03:05:00,194.921,194.995,194.833,194.95,310899997.0
2005-06-07 03:10:00,194.913,194.952,194.85,194.877,257100001.0
2005-06-07 03:15:00,194.908,194.958,194.81,194.816,302100001.0
2005-06-07 03:20:00,194.834,194.876,194.748,194.758,353300000.0
2005-06-07 03:25:00,194.738,194.849,194.7,194.809,280199999.0
2005-06-07 03:30:00,194.781,194.812,194.681,194.723,229000001.0
2005-06-07 03:35:00,194.702,194.77,194.674,194.764,265499999.0
2005-06-07 03:40:00,194.74,194.785,194.643,194.689,271500002.0
2005-06-07 03:45:00,194.694,194.769,194.61,194.769,269600002.0
2005-06-07 03:50:00,194.748,194.778,194.662,194.735,218500000.0
2005-06-07 03:55:00,194.736,194.803,194.7,194.757,213400000.0
2005-06-07 04:00:00,194.735,194.758,194.623,194.636,210399999.0
2005-06-07 04:05:00,194.66,194.714,194.602,194.603,281400002.0
2005-06-07 04:10:00,194.585,194.742,194.572,194.74,274700001.0
2005-06-07 04:15:00,194.715,194.758,194.632,194.758,258999999.0
2005-06-07 04:20:00,194.757,194.802,194.667,194.702,247100000.0
2005-06-07 04:25:00,194.676,194.729,194.616,194.616,279400001.0
2005-06-07 04:30:00,194.664,194.698,194.601,194.678,112300000.0
2005-06-07 04:35:00,194.662,194.684,194.587,194.633,214200001.0
2005-06-07 04:40:00,194.616,194.662,194.584,194.62,193799999.0
2005-06-07 04:45:00,194.587,194.65,194.546,194.634,224600001.0
2005-06-07 04:50:00,194.633,194.688,194.593,194.607,245500001.0
2005-06-07 04:55:00,194.682,194.682,194.53,194.627,316700000.0
2005-06-07 05:00:00,194.652,194.67,194.564,194.645,283000000.0
2005-06-07 05:05:00,194.647,194.714,194.607,194.651,276899999.0
2005-06-07 05:10:00,194.622,194.699,194.585,194.677,271000001.0
2005-06-07 05:15:00,194.643,194.72,194.604,194.705,239299999.0
2005-06-07 05:20:00,194.675,194.734,194.65,194.717,180300000.0
2005-06-07 05:25:00,194.716,194.736,194.675,194.712,281000002.0
2005-06-07 05:30:00,194.71,194.786,194.693,194.752,302300001.0
2005-06-07 05:35:00,194.76,194.837,194.71,194.806,235399999.0
2005-06-07 05:40:00,194.812,194.829,194.714,194.747,311300000.0
2005-06-07 05:45:00,194.765,194.772,194.636,194.701,274100001.0
2005-06-07 05:50:00,194.628,194.694,194.609,194.677,250800001.0
2005-06-07 05:55:00,194.675,194.692,194.606,194.653,275900001.0
2005-06-07 06:00:00,194.637,194.73,194.622,194.727,263500000.0
2005-06-07 06:05:00,194.707,194.773,194.646,194.755,216500000.0
2005-06-07 06:10:00,194.757,194.758,194.67,194.692,261199999.0
2005-06-07 06:15:00,194.674,194.729,194.643,194.684,250100001.0
2005-06-07 06:20:00,194.715,194.743,194.654,194.714,231400000.0
2005-06-07 06:25:00,194.73,194.779,194.675,194.718,261700000.0
2005-06-07 06:30:00,194.696,194.742,194.664,194.714,211600001.0
2005-06-07 06:35:00,194.706,194.755,194.667,194.738,224600001.0
2005-06-07 06:40:00,194.704,194.763,194.667,194.71,280900000.0
2005-06-07 06:45:00,194.715,194.851,194.643,194.838,303799999.0
2005-06-07 06:50:00,194.815,194.89,194.769,194.845,234999999.0
2005-06-07 06:55:00,194.882,194.937,194.811,194.88,240800000.0
2005-06-07 07:00:00,194.884,194.905,194.808,194.849,224300001.0
2005-06-07 07:05:00,194.872,194.877,194.796,194.823,261000000.0
2005-06-07 07:10:00,194.859,194.872,194.778,194.846,218000000.0
2005-06-07 07:15:00,194.81,194.974,194.81,194.92,284400001.0
2005-06-07 07:20:00,194.888,194.939,194.835,194.89,276100002.0
2005-06-07 07:25:00,194.848,194.953,194.825,194.94,310799999.0
2005-06-07 07:30:00,194.942,194.992,194.842,194.973,250800000.0
2005-06-07 07:35:00,194.984,195.086,194.962,195.076,302299999.0
2005-06-07 07:40:00,195.09,195.144,194.98,195.026,213699999.0
2005-06-07 07:45:00,195.022,195.086,194.981,195.059,274400001.0
2005-06-07 07:50:00,195.037,195.102,195.002,195.023,287299999.0
2005-06-07 07:55:00,195.01,195.091,194.981,195.083,350299997.0
2005-06-07 08:00:00,195.108,195.108,194.999,195.035,216700001.0
2005-06-07 08:05:00,195.006,195.07,194.968,194.968,207200000.0
2005-06-07 08:10:00,194.965,195.228,194.943,195.193,194000001.0
2005-06-07 08:15:00,195.187,195.284,195.165,195.248,271600000.0
2005-06-07 08:20:00,195.297,195.332,195.212,195.31,266200000.0
2005-06-07 08:25:00,195.29,195.303,195.212,195.252,244800000.0
2005-06-07 08:30:00,195.268,195.331,195.246,195.298,313600001.0
2005-06-07 08:35:00,195.251,195.294,195.184,195.186,218800001.0
2005-06-07 08:40:00,195.245,195.252,195.153,195.197,259500000.0
2005-06-07 08:45:00,195.197,195.218,195.09,195.1,256399999.0
2005-06-07 08:50:00,195.076,195.173,195.045,195.164,207200000.0
2005-06-07 08:55:00,195.141,195.215,195.093,195.178,338600000.0
2005-06-07 09:00:00,195.192,195.226,195.101,195.198,257800001.0
2005-06-07 09:05:00,195.172,195.19,195.062,195.176,334100002.0
2005-06-07 09:10:00,195.183,195.268,195.164,195.225,255100001.0
2005-06-07 09:15:00,195.23,195.271,195.174,195.229,343499998.0
2005-06-07 09:20:00,195.223,195.258,195.176,195.24,247700000.0
2005-06-07 09:25:00,195.221,195.28,195.174,195.212,240999998.0
2005-06-07 09:30:00,195.259,195.316,195.219,195.315,268200000.0
2005-06-07 09:35:00,195.263,195.292,195.176,195.203,295399999.0
2005-06-07 09:40:00,195.196,195.253,195.164,195.233,298899999.0
2005-06-07 09:45:00,195.244,195.253,195.128,195.175,247700000.0
2005-06-07 09:50:00,195.181,195.246,195.16,195.19,187799999.0
2005-06-07 09:55:00,195.225,195.25,195.173,195.207,282900001.0
2005-06-07 10:00:00,195.195,195.241,195.115,195.184,216600001.0
2005-06-07 10:05:00,195.165,195.246,195.137,195.222,247000001.0
2005-06-07 10:10:00,195.245,195.253,195.144,195.144,322600000.0
2005-06-07 10:15:00,195.157,195.205,195.1,195.155,245500002.0
2005-06-07 10:20:00,195.15,195.26,195.107,195.245,251099999.0
2005-06-07 10:25:00,195.267,195.342,195.178,195.255,189600000.0
2005-06-07 10:30:00,195.233,195.342,195.227,195.274,292399997.0
2005-06-07 10:35:00,195.302,195.315,195.131,195.178,226399999.0
2005-06-07 10:40:00,195.215,195.222,195.114,195.213,295599999.0
2005-06-07 10:45:00,195.205,195.382,195.186,195.349,304000000.0
2005-06-07 10:50:00,195.387,195.387,195.215,195.264,245100000.0
2005-06-07 10:55:00,195.262,195.3,195.198,195.259,286799999.0
2005-06-07 11:00:00,195.225,195.269,195.145,195.206,264299999.0
2005-06-07 11:05:00,195.181,195.256,195.181,195.199,274400003.0
2005-06-07 11:10:00,195.26,195.26,195.128,195.16,245900000.0
2005-06-07 11:15:00,195.17,195.182,195.04,195.067,222700000.0
2005-06-07 11:20:00,195.076,195.129,195.018,195.079,195499998.0
2005-06-07 11:25:00,195.05,195.121,195.029,195.065,204400001.0
2005-06-07 11:30:00,195.058,195.13,195.031,195.089,268000001.0
2005-06-07 11:35:00,195.057,195.089,195.012,195.018,276699998.0
2005-06-07 11:40:00,195.01,195.154,195.003,195.109,351899998.0
2005-06-07 11:45:00,195.115,195.173,195.088,195.141,206000002.0
2005-06-07 11:50:00,195.147,195.147,195.044,195.115,263800002.0
2005-06-07 11:55:00,195.131,195.194,195.081,195.162,296200002.0
2005-06-07 12:00:00,195.149,195.164,195.067,195.097,261800000.0
2005-06-07 12:05:00,195.08,195.189,195.062,195.134,252000000.0
2005-06-07 12:10:00,195.172,195.212,195.113,195.153,215400000.0
2005-06-07 12:15:00,195.178,195.252,195.147,195.195,304499999.0
2005-06-07 12:20:00,195.145,195.281,195.117,195.206,272999999.0
2005-06-07 12:25:00,195.216,195.254,195.138,195.251,230500000.0
2005-06-07 12:30:00,195.191,195.252,195.151,195.234,221599999.0
2005-06-07 12:35:00,195.221,195.247,195.118,195.153,246999999.0
2005-06-07 12:40:00,195.15,195.219,195.118,195.14,270099999.0
2005-06-07 12:45:00,195.183,195.201,195.096,195.111,290300000.0
2005-06-07 12:50:00,195.1,195.153,195.075,195.131,238199999.0
2005-06-07 12:55:00,195.105,195.17,195.087,195.168,268900002.0
2005-06-07 13:00:00,195.126,195.162,195.045,195.078,222799999.0
2005-06-07 13:05:00,195.102,195.13,195.055,195.118,293699999.0
2005-06-07 13:10:00,195.117,195.147,195.028,195.122,261000000.0
2005-06-07 13:15:00,195.15,195.174,195.082,195.126,333799997.0
2005-06-07 13:20:00,195.109,195.222,195.082,195.204,279600002.0
2005-06-07 13:25:00,195.218,195.321,195.176,195.273,264700000.0
2005-06-07 13:30:00,195.299,195.41,195.25,195.328,269200001.0
2005-06-07 13:35:00,195.357,195.393,195.299,195.37,272600001.0
2005-06-07 13:40:00,195.354,195.403,195.282,195.313,268300000.0
2005-06-07 13:45:00,195.292,195.386,195.253,195.297,317700001.0
2005-06-07 13:50:00,195.272,195.321,195.223,195.302,240800000.0
2005-06-07 13:55:00,195.311,195.341,195.244,195.28,267599997.0
2005-06-07 14:00:00,195.266,195.318,195.229,195.263,251000000.0
2005-06-07 14:05:00,195.255,195.308,195.243,195.266,271300001.0
2005-06-07 14:10:00,195.302,195.305,195.158,195.196,221799999.0
2005-06-07 14:15:00,195.224,195.245,195.149,195.222,255999999.0
2005-06-07 14:20:00,195.214,195.273,195.191,195.239,269000000.0
2005-06-07 14:25:00,195.249,195.27,195.136,195.148,225299998.0
2005-06-07 14:30:00,195.135,195.217,195.08,195.141,309599999.0
2005-06-07 14:35:00,195.135,195.219,195.118,195.17,181300000.0
2005-06-07 14:40:00,195.153,195.23,195.107,195.189,199899998.0
2005-06-07 14:45:00,195.198,195.227,195.116,195.137,193799999.0
2005-06-07 14:50:00,195.134,195.174,195.028,195.088,298100000.0
2005-06-07 14:55:00,195.082,195.172,195.045,195.103,297500001.0
2005-06-07 15:00:00,195.144,195.213,195.106,195.183,268100002.0
2005-06-07 15:05:00,195.164,195.186,195.051,195.095,167800000.0
2005-06-07 15:10:00,195.048,195.132,195.025,195.092,287599999.0
2005-06-07 15:15:00,195.052,195.125,195.05,195.094,301600003.0
2005-06-07 15:20:00,195.065,195.127,195.012,195.118,277999999.0
2005-06-07 15:25:00,195.108,195.137,195.07,195.091,271799997.0
2005-06-07 15:30:00,195.07,195.13,195.037,195.098,335799998.0
2005-06-07 15:35:00,195.069,195.095,194.961,194.975,210800000.0
2005-06-07 15:40:00,194.96,195.035,194.887,194.989,198200001.0
2005-06-07 15:45:00,194.993,195.081,194.938,195.081,306400001.0
2005-06-07 15:50:00,195.068,195.114,194.928,195.024,280800000.0
2005-06-07 15:55:00,194.993,195.099,194.969,195.029,202600000.0
2005-06-07 16:00:00,195.025,195.05,194.97,195.021,269600000.0
2005-06-07 16:05:00,195.028,195.053,194.97,195.025,212600002.0
2005-06-07 16:10:00,195.008,195.074,194.991,195.015,192600000.0
2005-06-07 16:15:00,195.032,195.032,194.924,194.952,252199998.0
2005-06-07 16:20:00,194.938,195.04,194.938,195.007,322399999.0
2005-06-07 16:25:00,194.975,195.133,194.975,195.107,249800001.0
2005-06-07 16:30:00,195.036,195.081,194.947,194.96,358499999.0
2005-06-07 16:35:00,194.91,195.01,194.854,194.97,288299998.0
2005-06-07 16:40:00,194.943,194.988,194.867,194.965,296200002.0
2005-06-07 16:45:00,194.964,195.037,194.916,195.023,227900000.0
2005-06-07 16:50:00,195.012,195.083,194.986,195.032,302199999.0
2005-06-07 16:55:00,195.023,195.223,195.023,195.223,291300000.0
2005-06-07 17:00:00,195.17,195.24,195.126,195.128,260100000.0
2005-06-07 17:05:00,195.176,195.22,195.079,195.12,254400001.0
2005-06-07 17:10:00,195.134,195.154,195.035,195.118,214600001.0
2005-06-07 17:15:00,195.117,195.146,195.056,195.108,310400000.0
2005-06-07 17:20:00,195.091,195.207,195.074,195.192,207800000.0
2005-06-07 17:25:00,195.172,195.197,195.086,195.14,306099999.0
2005-06-07 17:30:00,195.093,195.223,195.093,195.169,236800000.0
2005-06-07 17:35:00,195.158,195.19,195.094,195.139,252300000.0
2005-06-07 17:40:00,195.142,195.204,195.07,195.195,238700000.0
2005-06-07 17:45:00,195.198,195.219,195.117,195.204,252599998.0
2005-06-07 17:50:00,195.207,195.328,195.178,195.32,346300000.0
2005-06-07 17:55:00,195.285,195.342,195.232,195.287,267100001.0
2005-06-07 18:00:00,195.329,195.329,195.233,195.308,2371399998.0
2005-06-07 18:05:00,195.335,195.361,195.257,195.34,3524100009.0
2005-06-07 18:10:00,195.269,195.368,195.241,195.31,2233399995.0
2005-06-07 18:15:00,195.336,195.375,195.198,195.275,2409800001.0
2005-06-07 18:20:00,195.262,195.323,195.145,195.223,3034300003.0
2005-06-07 18:25:00,195.22,195.273,195.19,195.19,2102500003.0
2005-06-07 18:30:00,195.218,195.489,195.213,195.476,2164900000.0
2005-06-07 18:35:00,195.451,195.554,195.295,195.486,1286800003.0
2005-06-07 18:40:00,195.466,195.551,195.361,195.505,1415900004.0
2005-06-07 18:45:00,195.508,195.562,195.457,195.552,876899995.0
2005-06-07 18:50:00,195.522,195.612,195.48,195.542,1235699998.0
2005-06-07 18:55:00,195.563,195.568,195.474,195.521,1025600000.0
2005-06-07 19:00:00,195.519,195.55,195.413,195.476,869999996.0
2005-06-07 19:05:00,195.485,195.53,195.424,195.52,1596100003.0
2005-06-07 19:10:00,195.509,195.524,195.419,195.476,673800000.0
2005-06-07 19:15:00,195.492,195.534,195.409,195.475,845399999.0
2005-06-07 19:20:00,195.472,195.519,195.38,195.433,1059499998.0
2005-06-07 19:25:00,195.412,195.488,195.381,195.421,1158300000.0
2005-06-07 19:30:00,195.439,195.512,195.422,195.48,1117799998.0
2005-06-07 19:35:00,195.445,195.494,195.402,195.418,1000400005.0
2005-06-07 19:40:00,195.427,195.56,195.418,195.524,978499998.0
2005-06-07 19:45:00,195.504,195.55,195.459,195.532,785000000.0
2005-06-07 19:50:00,195.534,195.568,195.479,195.542,730300001.0
2005-06-07 19:55:00,195.509,195.6,195.509,195.562,809099997.0
2005-06-07 20:00:00,195.562,195.63,195.522,195.54,556499999.0
2005-06-07 20:05:00,195.541,195.605,195.513,195.56,728000000.0
2005-06-07 20:10:00,195.551,195.655,195.518,195.616,1389899994.0
2005-06-07 20:15:00,195.621,195.651,195.535,195.619,911300000.0
2005-06-07 20:20:00,195.608,195.636,195.517,195.563,986200003.0
2005-06-07 20:25:00,195.552,195.645,195.527,195.608,1628000000.0
2005-06-07 20:30:00,195.597,195.648,195.539,195.609,1743199997.0
2005-06-07 20:35:00,195.6,195.622,195.524,195.581,795300003.0
2005-06-07 20:40:00,195.596,195.612,195.518,195.575,1481600000.0
2005-06-07 20:45:00,195.598,195.623,195.526,195.589,1142200000.0
2005-06-07 20:50:00,195.578,195.598,195.492,195.536,873999999.0
2005-06-07 20:55:00,195.567,195.591,195.474,195.505,1821800006.0
2005-06-07 21:00:00,195.507,195.55,195.378,195.437,1406400003.0
2005-06-07 21:05:00,195.454,195.524,195.407,195.467,714699998.0
2005-06-07 21:10:00,195.463,195.51,195.328,195.462,743699999.0
2005-06-07 21:15:00,195.395,195.48,195.361,195.462,1022600004.0
2005-06-07 21:20:00,195.457,195.457,195.342,195.412,1156500003.0
2005-06-07 21:25:00,195.42,195.421,195.338,195.415,790200005.0
2005-06-07 21:30:00,195.401,195.433,195.334,195.403,548600000.0
2005-06-07 21:35:00,195.394,195.442,195.332,195.392,399599999.0
2005-06-07 21:40:00,195.374,195.43,195.304,195.376,476000002.0
2005-06-07 21:45:00,195.359,195.409,195.302,195.342,523200002.0
2005-06-07 21:50:00,195.35,195.412,195.318,195.375,398000002.0
2005-06-07 21:55:00,195.427,195.498,195.273,195.431,422800001.0
2005-06-07 22:00:00,195.472,195.529,195.387,195.503,956799996.0
2005-06-07 22:05:00,195.538,195.567,195.439,195.548,368599999.0
2005-06-07 22:10:00,195.527,195.593,195.49,195.515,355699998.0
2005-06-07 22:15:00,195.575,195.584,195.437,195.464,637600001.0
2005-06-07 22:20:00,195.435,195.537,195.414,195.535,303900000.0
2005-06-07 22:25:00,195.525,195.538,195.418,195.442,606600002.0
2005-06-07 22:30:00,195.451,195.538,195.429,195.482,760499999.0
2005-06-07 22:35:00,195.519,195.528,195.432,195.48,333399999.0
2005-06-07 22:40:00,195.462,195.566,195.458,195.528,376200003.0
2005-06-07 22:45:00,195.553,195.575,195.475,195.523,363899999.0
2005-06-07 22:50:00,195.544,195.571,195.474,195.539,430700002.0
2005-06-07 22:55:00,195.516,195.602,195.474,195.56,364800001.0
2005-06-07 23:00:00,195.566,195.601,195.475,195.597,312900002.0
2005-06-07 23:05:00,195.576,195.641,195.514,195.586,127000000.0
2005-06-07 23:10:00,195.592,195.622,195.535,195.601,324900000.0
2005-06-07 23:15:00,195.629,195.635,195.557,195.586,218400002.0
2005-06-07 23:20:00,195.588,195.641,195.546,195.627,323499999.0
2005-06-07 23:25:00,195.632,195.674,195.582,195.631,284599998.0
2005-06-07 23:30:00,195.657,195.664,195.591,195.619,244100000.0
2005-06-07 23:35:00,195.629,195.657,195.56,195.622,244900001.0
2005-06-07 23:40:00,195.564,195.615,195.538,195.615,294599999.0
2005-06-07 23:45:00,195.555,195.607,195.512,195.572,321299999.0
2005-06-07 23:50:00,195.545,195.545,195.419,195.503,332000000.0
2005-06-07 23:55:00,195.515,195.6,195.499,195.57,220400000.0
2005-06-08 00:00:00,195.581,195.632,195.516,195.559,209800000.0
2005-06-08 00:05:00,195.572,195.596,195.44,195.478,268400000.0
2005-06-08 00:10:00,195.503,195.564,195.478,195.532,314600000.0
2005-06-08 00:15:00,195.535,195.597,195.517,195.559,210000000.0
2005-06-08 00:20:00,195.574,195.631,195.515,195.598,202100001.0
2005-06-08 00:25:00,195.595,195.625,195.509,195.515,259100000.0
2005-06-08 00:30:00,195.579,195.593,195.491,195.529,304500000.0
2005-06-08 00:35:00,195.517,195.551,195.467,195.503,175400001.0
2005-06-08 00:40:00,195.465,195.511,195.408,195.472,218000002.0
2005-06-08 00:45:00,195.438,195.491,195.396,195.401,199000000.0
2005-06-08 00:50:00,195.421,195.507,195.397,195.507,227800001.0
2005-06-08 00:55:00,195.506,195.517,195.408,195.461,235900000.0
2005-06-08 01:00:00,195.441,195.485,195.344,195.344,275799999.0
2005-06-08 01:05:00,195.368,195.455,195.322,195.382,256700000.0
2005-06-08 01:10:00,195.351,195.45,195.344,195.405,300500000.0
2005-06-08 01:15:00,195.427,195.441,195.269,195.328,247900000.0
2005-06-08 01:20:00,195.325,195.366,195.272,195.298,263900002.0
2005-06-08 01:25:00,195.319,195.34,195.264,195.319,307000001.0
2005-06-08 01:30:00,195.295,195.364,195.281,195.327,332900001.0
2005-06-08 01:35:00,195.325,195.393,195.325,195.346,276499999.0
2005-06-08 01:40:00,195.397,195.425,195.312,195.415,279799999.0
2005-06-08 01:45:00,195.407,195.425,195.344,195.375,299000001.0
2005-06-08 01:50:00,195.397,195.441,195.348,195.348,315800001.0
2005-06-08 01:55:00,195.333,195.52,195.32,195.461,246000000.0
2005-06-08 02:00:00,195.507,195.547,195.449,195.52,315700002.0
2005-06-08 02:05:00,195.515,195.642,195.495,195.541,254199999.0
2005-06-08 02:10:00,195.538,195.674,195.532,195.655,304899999.0
2005-06-08 02:15:00,195.685,195.772,195.605,195.737,222100000.0
2005-06-08 02:20:00,195.801,195.813,195.68,195.715,259000001.0
2005-06-08 02:25:00,195.719,195.757,195.666,195.705,264900001.0
2005-06-08 02:30:00,195.715,195.736,195.613,195.673,264700001.0
2005-06-08 02:35:00,195.695,195.712,195.638,195.663,258500001.0
2005-06-08 02:40:00,195.678,195.79,195.657,195.766,337399998.0
2005-06-08 02:45:00,195.739,195.787,195.699,195.769,267299996.0
2005-06-08 02:50:00,195.741,195.907,195.736,195.882,258599999.0
2005-06-08 02:55:00,195.837,195.905,195.807,195.854,305799998.0
2005-06-08 03:00:00,195.798,195.87,195.767,195.812,224000001.0
2005-06-08 03:05:00,195.855,195.944,195.774,195.936,266399999.0
2005-06-08 03:10:00,195.896,195.965,195.821,195.844,264099999.0
2005-06-08 03:15:00,195.871,195.968,195.825,195.863,255900002.0
2005-06-08 03:20:00,195.876,195.934,195.835,195.868,320700002.0
2005-06-08 03:25:00,195.811,195.901,195.794,195.87,303599999.0
2005-06-08 03:30:00,195.866,195.896,195.807,195.87,197700000.0
2005-06-08 03:35:00,195.855,195.88,195.803,195.82,226599999.0
2005-06-08 03:40:00,195.803,195.895,195.799,195.835,307000002.0
2005-06-08 03:45:00,195.848,195.89,195.782,195.886,267399997.0
2005-06-08 03:50:00,195.895,195.914,195.838,195.883,358500001.0
2005-06-08 03:55:00,195.903,195.91,195.834,195.843,208100000.0
2005-06-08 04:00:00,195.87,195.885,195.808,195.847,202200001.0
2005-06-08 04:05:00,195.867,195.867,195.771,195.816,276499999.0
2005-06-08 04:10:00,195.834,195.873,195.791,195.845,234099999.0
2005-06-08 04:15:00,195.85,195.872,195.807,195.86,196400000.0
2005-06-08 04:20:00,195.864,195.898,195.793,195.867,252200000.0
2005-06-08 04:25:00,195.847,195.946,195.834,195.933,215500000.0
2005-06-08 04:30:00,195.92,196.056,195.9,196.056,195699999.0
2005-06-08 04:35:00,196.064,196.195,196.008,196.157,193300000.0
2005-06-08 04:40:00,196.133,196.205,196.064,196.088,262999998.0
2005-06-08 04:45:00,196.152,196.166,195.971,196.064,331399999.0
2005-06-08 04:50:00,196.074,196.101,195.989,196.091,235700002.0
2005-06-08 04:55:00,196.107,196.184,196.069,196.134,236399999.0
2005-06-08 05:00:00,196.16,196.194,196.073,196.135,231200000.0
2005-06-08 05:05:00,196.16,196.207,196.098,196.207,222100000.0
2005-06-08 05:10:00,196.195,196.264,196.131,196.19,279800003.0
2005-06-08 05:15:00,196.228,196.322,196.211,196.273,315700000.0
2005-06-08 05:20:00,196.253,196.379,196.246,196.314,205100000.0
2005-06-08 05:25:00,196.313,196.353,196.209,196.209,222399998.0
2005-06-08 05:30:00,196.27,196.314,196.149,196.238,255100000.0
2005-06-08 05:35:00,196.2,196.252,196.161,196.213,287200000.0
2005-06-08 05:40:00,196.211,196.348,196.197,196.334,186599999.0
2005-06-08 05:45:00,196.362,196.439,196.314,196.366,242399998.0
2005-06-08 05:50:00,196.372,196.427,196.271,196.284,316199998.0
2005-06-08 05:55:00,196.295,196.353,196.177,196.194,307999998.0
2005-06-08 06:00:00,196.173,196.279,196.166,196.277,283999999.0
2005-06-08 06:05:00,196.194,196.253,196.164,196.192,314499998.0
2005-06-08 06:10:00,196.191,196.217,196.125,196.174,291500000.0
2005-06-08 06:15:00,196.135,196.214,196.087,196.17,209900000.0
2005-06-08 06:20:00,196.162,196.202,196.108,196.157,254799999.0
2005-06-08 06:25:00,196.133,196.174,196.083,196.11,252699999.0
2005-06-08 06:30:00,196.13,196.184,196.107,196.184,207800000.0
2005-06-08 06:35:00,196.136,196.182,196.063,196.075,301300001.0
2005-06-08 06:40:00,196.105,196.175,196.068,196.101,325500000.0
2005-06-08 06:45:00,196.083,196.157,196.069,196.141,256300000.0
2005-06-08 06:50:00,196.143,196.182,196.099,196.175,259400000.0
2005-06-08 06:55:00,196.163,196.202,196.09,196.158,246700000.0
2005-06-08 07:00:00,196.132,196.179,196.114,196.151,250599999.0
2005-06-08 07:05:00,196.181,196.221,196.118,196.22,262499999.0
2005-06-08 07:10:00,196.205,196.215,196.135,196.177,211699999.0
2005-06-08 07:15:00,196.157,196.263,196.142,196.247,248999999.0
2005-06-08 07:20:00,196.247,196.318,196.195,196.253,250100001.0
2005-06-08 07:25:00,196.271,196.365,196.223,196.315,334599999.0
2005-06-08 07:30:00,196.298,196.353,196.257,196.325,233400000.0
2005-06-08 07:35:00,196.324,196.386,196.283,196.352,295200002.0
2005-06-08 07:40:00,196.347,196.359,196.269,196.27,234700000.0
2005-06-08 07:45:00,196.266,196.341,196.213,196.223,239799999.0
2005-06-08 07:50:00,196.252,196.285,196.172,196.204,303199998.0
2005-06-08 07:55:00,196.23,196.345,196.161,196.32,296600001.0
2005-06-08 08:00:00,196.297,196.37,196.051,196.059,219400001.0
2005-06-08 08:05:00,196.112,196.147,195.92,195.92,252600000.0
2005-06-08 08:10:00,195.916,195.995,195.836,195.923,292700000.0
2005-06-08 08:15:00,195.932,195.95,195.854,195.891,272500000.0
2005-06-08 08:20:00,195.92,196.022,195.885,196.001,221500001.0
2005-06-08 08:25:00,196.002,196.129,195.939,196.124,206000001.0
2005-06-08 08:30:00,196.067,196.212,196.025,196.205,216599998.0
2005-06-08 08:35:00,196.159,196.246,196.115,196.227,258000001.0
2005-06-08 08:40:00,196.226,196.318,196.14,196.154,200500001.0
2005-06-08 08:45:00,196.157,196.224,196.013,196.027,318000000.0
2005-06-08 08:50:00,196.053,196.161,195.988,196.022,274400001.0
2005-06-08 08:55:00,196.061,196.216,196.006,196.194,244400001.0
2005-06-08 09:00:00,196.192,196.227,196.111,196.133,186299999.0
2005-06-08 09:05:00,196.176,196.184,196.05,196.075,274400000.0
2005-06-08 09:10:00,196.05,196.126,196.025,196.061,233200001.0
2005-06-08 09:15:00,196.064,196.157,196.006,196.157,285500000.0
2005-06-08 09:20:00,196.134,196.205,196.051,196.064,278700003.0
2005-06-08 09:25:00,196.065,196.188,196.001,196.133,281899997.0
2005-06-08 09:30:00,196.139,196.15,196.06,196.111,249900000.0
2005-06-08 09:35:00,196.102,196.131,196.045,196.058,309300000.0
2005-06-08 09:40:00,196.066,196.095,196.004,196.058,196099998.0
2005-06-08 09:45:00,196.088,196.097,195.97,196.016,260600001.0
2005-06-08 09:50:00,196.018,196.115,195.99,195.999,306900000.0
2005-06-08 09:55:00,196.013,196.072,195.954,196.044,206400000.0
2005-06-08 10:00:00,195.957,196.062,195.935,196.013,287300000.0
2005-06-08 10:05:00,196.034,196.04,195.958,195.991,239300001.0
2005-06-08 10:10:00,195.988,196.012,195.915,195.991,230500000.0
2005-06-08 10:15:00,196.019,196.095,195.974,196.06,235999999.0
2005-06-08 10:20:00,196.112,196.149,195.988,196.098,223200000.0
2005-06-08 10:25:00,196.132,196.132,196.017,196.074,320699999.0
2005-06-08 10:30:00,196.082,196.146,196.059,196.137,309100000.0
2005-06-08 10:35:00,196.127,196.21,196.06,196.16,214699999.0
2005-06-08 10:40:00,196.175,196.212,196.11,196.13,284800000.0
2005-06-08 10:45:00,196.162,196.163,196.035,196.061,237799999.0
2005-06-08 10:50:00,196.072,196.161,196.032,196.117,220300001.0
2005-06-08 10:55:00,196.095,196.14,196.048,196.128,254600000.0
2005-06-08 11:00:00,196.107,196.156,196.076,196.147,229199997.0
2005-06-08 11:05:00,196.145,196.216,196.121,196.188,192400000.0
2005-06-08 11:10:00,196.172,196.234,196.136,196.178,241200000.0
2005-06-08 11:15:00,196.195,196.229,196.119,196.206,275300001.0
2005-06-08 11:20:00,196.19,196.19,196.097,196.134,211799999.0
2005-06-08 11:25:00,196.122,196.216,196.094,196.204,190299999.0
2005-06-08 11:30:00,196.185,196.222,196.127,196.175,312800001.0
2005-06-08 11:35:00,196.174,196.232,196.14,196.174,274599999.0
2005-06-08 11:40:00,196.17,196.296,196.159,196.276,406199998.0
2005-06-08 11:45:00,196.287,196.311,196.215,196.265,336600000.0
2005-06-08 11:50:00,196.268,196.289,196.189,196.249,287999998.0
2005-06-08 11:55:00,196.24,196.326,196.185,196.291,268400001.0
2005-06-08 12:00:00,196.285,196.331,196.246,196.255,284700001.0
2005-06-08 12:05:00,196.312,196.312,196.167,196.194,246700002.0
2005-06-08 12:10:00,196.19,196.272,196.12,196.122,250900001.0
2005-06-08 12:15:00,196.138,196.197,196.046,196.119,371600002.0
2005-06-08 12:20:00,196.11,196.119,196.007,196.03,300599998.0
2005-06-08 12:25:00,196.039,196.103,196.01,196.09,142500000.0
2005-06-08 12:30:00,196.054,196.139,196.044,196.085,242400000.0
2005-06-08 12:35:00,196.158,196.16,196.056,196.101,239700000.0
2005-06-08 12:40:00,196.092,196.106,195.989,196.005,244099999.0
2005-06-08 12:45:00,195.985,196.07,195.861,195.871,262599998.0
2005-06-08 12:50:00,195.922,196.022,195.872,195.977,198200000.0
2005-06-08 12:55:00,195.948,195.99,195.888,195.931,188400000.0
2005-06-08 13:00:00,195.965,196.011,195.883,195.922,316800002.0
2005-06-08 13:05:00,195.928,196.043,195.89,195.995,279100000.0
2005-06-08 13:10:00,196.012,196.083,195.942,196.066,269100000.0
2005-06-08 13:15:00,196.077,196.097,196.004,196.046,258499999.0
2005-06-08 13:20:00,196.087,196.087,195.984,196.057,322800001.0
2005-06-08 13:25:00,196.041,196.064,195.991,196.058,331600000.0
2005-06-08 13:30:00,196.028,196.056,195.967,195.98,277700000.0
2005-06-08 13:35:00,196.012,196.081,195.952,196.077,201800000.0
2005-06-08 13:40:00,196.06,196.092,195.986,196.088,227300001.0
2005-06-08 13:45:00,196.042,196.076,195.974,196.006,269400001.0
2005-06-08 13:50:00,196.039,196.061,195.936,195.955,240700001.0
2005-06-08 13:55:00,195.977,196.031,195.918,195.989,253300001.0
2005-06-08 14:00:00,195.999,196.063,195.951,196.016,219899999.0
2005-06-08 14:05:00,196.043,196.217,196.037,196.2,246900001.0
2005-06-08 14:10:00,196.207,196.239,196.124,196.239,263800001.0
2005-06-08 14:15:00,196.211,196.267,196.174,196.252,270599998.0
2005-06-08 14:20:00,196.272,196.285,196.2,196.22,258799998.0
2005-06-08 14:25:00,196.231,196.337,196.222,196.283,249400000.0
2005-06-08 14:30:00,196.282,196.34,196.227,196.272,262699999.0
2005-06-08 14:35:00,196.265,196.356,196.219,196.315,195300001.0
2005-06-08 14:40:00,196.33,196.355,196.261,196.313,251499998.0
2005-06-08 14:45:00,196.302,196.314,196.202,196.262,239500000.0
2005-06-08 14:50:00,196.251,196.292,196.181,196.211,298500002.0
2005-06-08 14:55:00,196.23,196.25,196.17,196.19,142500000.0
2005-06-08 15:00:00,196.18,196.31,196.18,196.24,142500000.0
2005-06-08 15:05:00,196.23,196.24,196.12,196.126,235399998.0
2005-06-08 15:10:00,196.145,196.2,196.096,196.18,183100001.0
2005-06-08 15:15:00,196.19,196.24,196.18,196.21,97500000.0
2005-06-08 15:20:00,196.22,196.27,196.2,196.24,97500000.0
2005-06-08 15:25:00,196.23,196.33,196.22,196.3,97500000.0
2005-06-08 15:30:00,196.31,196.35,196.19,196.21,97500000.0
2005-06-08 15:35:00,196.2,196.24,196.18,196.22,97500000.0
2005-06-08 15:40:00,196.23,196.28,196.15,196.23,97500000.0
2005-06-08 15:45:00,196.23,196.25,196.14,196.18,97500000.0
2005-06-08 15:50:00,196.16,196.2,196.13,196.13,97500000.0
2005-06-08 15:55:00,196.14,196.27,196.12,196.23,97500000.0
2005-06-08 16:00:00,196.24,196.28,196.22,196.24,97500000.0
2005-06-08 16:05:00,196.24,196.29,196.21,196.22,97500000.0
2005-06-08 16:10:00,196.21,196.25,196.123,196.25,148300001.0
2005-06-08 16:15:00,196.24,196.253,196.171,196.219,284400000.0
2005-06-08 16:20:00,196.241,196.326,196.187,196.282,265399999.0
2005-06-08 16:25:00,196.248,196.294,196.229,196.276,270699999.0
2005-06-08 16:30:00,196.26,196.294,196.208,196.28,274099999.0
2005-06-08 16:35:00,196.242,196.301,196.193,196.3,277399999.0
2005-06-08 16:40:00,196.287,196.301,196.226,196.27,268200002.0
2005-06-08 16:45:00,196.249,196.277,196.179,196.22,265200000.0
2005-06-08 16:50:00,196.205,196.277,196.17,196.218,310500002.0
2005-06-08 16:55:00,196.218,196.362,196.17,196.362,305400000.0
2005-06-08 17:00:00,196.33,196.357,196.218,196.257,244599998.0
2005-06-08 17:05:00,196.254,196.314,196.206,196.269,271599998.0
2005-06-08 17:10:00,196.261,196.302,196.229,196.287,251699999.0
2005-06-08 17:15:00,196.28,196.312,196.238,196.267,248200000.0
2005-06-08 17:20:00,196.28,196.362,196.247,196.325,305800000.0
2005-06-08 17:25:00,196.318,196.408,196.29,196.408,216799999.0
2005-06-08 17:30:00,196.398,196.457,196.335,196.426,226800000.0
2005-06-08 17:35:00,196.393,196.442,196.3,196.373,231400001.0
2005-06-08 17:40:00,196.355,196.406,196.278,196.336,271500003.0
2005-06-08 17:45:00,196.302,196.419,196.268,196.275,208800000.0
2005-06-08 17:50:00,196.25,196.252,196.126,196.195,334700001.0
2005-06-08 17:55:00,196.19,196.286,196.19,196.214,242599999.0
2005-06-08 18:00:00,196.286,196.298,196.132,196.142,2487400002.0
2005-06-08 18:05:00,196.134,196.253,196.114,196.155,3140900003.0
2005-06-08 18:10:00,196.165,196.231,195.989,196.101,2225000000.0
2005-06-08 18:15:00,196.042,196.104,195.961,196.025,2550299999.0
2005-06-08 18:20:00,196.018,196.052,195.903,195.995,2713599997.0
2005-06-08 18:25:00,195.946,196.014,195.868,195.932,2114199999.0
2005-06-08 18:30:00,195.913,195.964,195.811,195.888,2251900004.0
2005-06-08 18:35:00,195.879,195.959,195.799,195.933,1192500000.0
2005-06-08 18:40:00,195.91,195.941,195.786,195.84,1338100003.0
2005-06-08 18:45:00,195.852,195.956,195.824,195.952,843600002.0
2005-06-08 18:50:00,195.964,196.015,195.9,195.975,1129600000.0
2005-06-08 18:55:00,195.97,196.025,195.906,195.998,1008199997.0
2005-06-08 19:00:00,195.999,196.061,195.913,196.0,809199999.0
2005-06-08 19:05:00,195.988,196.286,195.969,196.28,1610200001.0
2005-06-08 19:10:00,196.293,196.3,196.025,196.183,656499999.0
2005-06-08 19:15:00,196.192,196.239,196.073,196.15,915699998.0
2005-06-08 19:20:00,196.149,196.16,196.036,196.056,940600000.0
2005-06-08 19:25:00,196.064,196.128,195.987,196.036,1299900000.0
2005-06-08 19:30:00,196.053,196.073,195.952,196.046,1129199997.0
2005-06-08 19:35:00,196.038,196.143,195.972,196.012,886000000.0
2005-06-08 19:40:00,196.014,196.096,195.957,196.026,1041100003.0
2005-06-08 19:45:00,196.03,196.066,195.898,195.917,691200003.0
2005-06-08 19:50:00,195.992,196.076,195.939,196.048,810000001.0
2005-06-08 19:55:00,196.069,196.1,195.974,196.057,826000000.0
2005-06-08 20:00:00,196.069,196.107,195.984,196.023,587099997.0
2005-06-08 20:05:00,196.021,196.055,195.824,195.837,806700003.0
2005-06-08 20:10:00,195.82,195.964,195.636,195.679,1330900004.0
2005-06-08 20:15:00,195.682,195.806,195.617,195.667,804200002.0
2005-06-08 20:20:00,195.657,195.747,195.6,195.637,1035300006.0
2005-06-08 20:25:00,195.638,195.738,195.601,195.61,1631700000.0
2005-06-08 20:30:00,195.628,195.679,195.51,195.577,1709700001.0
2005-06-08 20:35:00,195.606,195.647,195.5,195.53,773699999.0
2005-06-08 20:40:00,195.515,195.745,195.473,195.575,1433000002.0
2005-06-08 20:45:00,195.646,195.679,195.51,195.653,1126500002.0
2005-06-08 20:50:00,195.664,195.696,195.505,195.65,980099997.0
2005-06-08 20:55:00,195.68,195.68,195.578,195.635,1751799996.0
2005-06-08 21:00:00,195.596,195.658,195.546,195.546,1452400000.0
2005-06-08 21:05:00,195.541,195.68,195.531,195.671,742400000.0
2005-06-08 21:10:00,195.693,195.755,195.585,195.74,675200001.0
2005-06-08 21:15:00,195.612,195.835,195.598,195.732,1019400000.0
2005-06-08 21:20:00,195.737,195.835,195.702,195.792,1094800004.0
2005-06-08 21:25:00,195.797,195.846,195.669,195.705,755800001.0
2005-06-08 21:30:00,195.786,195.849,195.704,195.792,551299999.0
2005-06-08 21:35:00,195.77,195.798,195.683,195.759,290599998.0
2005-06-08 21:40:00,195.741,195.813,195.701,195.735,653900000.0
2005-06-08 21:45:00,195.756,195.767,195.657,195.767,533700000.0
2005-06-08 21:50:00,195.767,195.767,195.653,195.706,395399999.0
2005-06-08 21:55:00,195.725,195.74,195.643,195.649,467900001.0
2005-06-08 22:00:00,195.694,195.733,195.59,195.66,816699998.0
2005-06-08 22:05:00,195.685,195.694,195.575,195.651,272500000.0
2005-06-08 22:10:00,195.664,195.686,195.577,195.627,279700001.0
2005-06-08 22:15:00,195.627,195.721,195.612,195.701,609600000.0
2005-06-08 22:20:00,195.724,195.749,195.658,195.743,328900001.0
2005-06-08 22:25:00,195.722,195.78,195.685,195.748,537999998.0
2005-06-08 22:30:00,195.757,195.777,195.699,195.748,697400000.0
2005-06-08 22:35:00,195.762,195.785,195.655,195.72,351900002.0
2005-06-08 22:40:00,195.677,195.751,195.589,195.682,349500001.0
2005-06-08 22:45:00,195.677,195.716,195.584,195.622,425400001.0
2005-06-08 22:50:00,195.62,195.627,195.468,195.529,355200000.0
2005-06-08 22:55:00,195.516,195.732,195.486,195.54,360100003.0
2005-06-08 23:00:00,195.531,195.608,195.5,195.549,250000001.0
2005-06-08 23:05:00,195.546,195.6,195.473,195.507,205700001.0
2005-06-08 23:10:00,195.491,195.536,195.415,195.46,270499998.0
2005-06-08 23:15:00,195.486,195.51,195.385,195.457,214900001.0
2005-06-08 23:20:00,195.479,195.541,195.408,195.527,250500001.0
2005-06-08 23:25:00,195.493,195.531,195.42,195.439,228900001.0
2005-06-08 23:30:00,195.49,195.501,195.39,195.462,275399999.0
2005-06-08 23:35:00,195.464,195.468,195.344,195.361,233400000.0
2005-06-08 23:40:00,195.348,195.493,195.326,195.47,265099999.0
2005-06-08 23:45:00,195.441,195.499,195.384,195.475,233899999.0
2005-06-08 23:50:00,195.479,195.499,195.443,195.478,210100001.0
2005-06-08 23:55:00,195.49,195.525,195.46,195.502,305699999.0
2005-06-09 00:00:00,195.508,195.534,195.448,195.516,274500001.0
2005-06-09 00:05:00,195.512,195.555,195.479,195.518,285800000.0
2005-06-09 00:10:00,195.522,195.543,195.42,195.42,318799999.0
2005-06-09 00:15:00,195.461,195.524,195.446,195.477,263500002.0
2005-06-09 00:20:00,195.486,195.54,195.418,195.479,215200001.0
2005-06-09 00:25:00,195.488,195.516,195.431,195.467,255200000.0
2005-06-09 00:30:00,195.444,195.51,195.428,195.499,229100001.0
2005-06-09 00:35:00,195.465,195.517,195.411,195.48,202399999.0
2005-06-09 00:40:00,195.456,195.532,195.427,195.495,150100000.0
2005-06-09 00:45:00,195.531,195.531,195.429,195.491,286900000.0
2005-06-09 00:50:00,195.503,195.562,195.448,195.519,203400000.0
2005-06-09 00:55:00,195.535,195.656,195.525,195.525,281700002.0
2005-06-09 01:00:00,195.539,195.614,195.524,195.569,234800000.0
2005-06-09 01:05:00,195.591,195.631,195.525,195.601,311699997.0
2005-06-09 01:10:00,195.619,195.646,195.557,195.592,356799998.0
2005-06-09 01:15:00,195.585,195.679,195.546,195.618,239900000.0
2005-06-09 01:20:00,195.669,195.686,195.608,195.679,318500000.0
2005-06-09 01:25:00,195.664,195.677,195.586,195.653,224299996.0
2005-06-09 01:30:00,195.628,195.699,195.61,195.681,250699999.0
2005-06-09 01:35:00,195.649,195.75,195.609,195.736,258500001.0
2005-06-09 01:40:00,195.715,195.795,195.68,195.766,162100000.0
2005-06-09 01:45:00,195.785,195.838,195.719,195.737,236200001.0
2005-06-09 01:50:00,195.73,195.764,195.632,195.686,248100001.0
2005-06-09 01:55:00,195.73,195.755,195.572,195.6,265599999.0
2005-06-09 02:00:00,195.6,195.66,195.466,195.633,244600000.0
2005-06-09 02:05:00,195.616,195.679,195.546,195.643,268199999.0
2005-06-09 02:10:00,195.699,195.714,195.581,195.677,326000000.0
2005-06-09 02:15:00,195.675,195.722,195.629,195.681,282000000.0
2005-06-09 02:20:00,195.745,195.762,195.666,195.713,246899999.0
2005-06-09 02:25:00,195.726,195.828,195.708,195.817,192400000.0
2005-06-09 02:30:00,195.741,195.832,195.733,195.807,316099999.0
2005-06-09 02:35:00,195.804,195.826,195.731,195.763,256900001.0
2005-06-09 02:40:00,195.775,195.87,195.743,195.829,252600000.0
2005-06-09 02:45:00,195.772,195.806,195.721,195.787,278300001.0
2005-06-09 02:50:00,195.793,195.823,195.749,195.789,240600000.0
2005-06-09 02:55:00,195.746,195.788,195.707,195.774,221700000.0
2005-06-09 03:00:00,195.748,195.802,195.706,195.769,311999999.0
2005-06-09 03:05:00,195.792,195.792,195.613,195.668,256400000.0
2005-06-09 03:10:00,195.652,195.739,195.62,195.676,272000000.0
2005-06-09 03:15:00,195.665,195.705,195.64,195.675,216800000.0
2005-06-09 03:20:00,195.677,195.699,195.626,195.683,317299999.0
2005-06-09 03:25:00,195.692,195.712,195.634,195.69,238899999.0
2005-06-09 03:30:00,195.696,195.724,195.642,195.673,275400001.0
2005-06-09 03:35:00,195.669,195.728,195.653,195.728,241000002.0
2005-06-09 03:40:00,195.711,195.739,195.633,195.7,342200000.0
2005-06-09 03:45:00,195.682,195.772,195.678,195.74,257500002.0
2005-06-09 03:50:00,195.722,195.746,195.658,195.658,291699998.0
2005-06-09 03:55:00,195.709,195.727,195.607,195.722,229199999.0
2005-06-09 04:00:00,195.701,195.719,195.629,195.649,291700002.0
2005-06-09 04:05:00,195.663,195.7,195.62,195.646,276400002.0
2005-06-09 04:10:00,195.68,195.71,195.602,195.71,271600001.0
2005-06-09 04:15:00,195.683,195.72,195.629,195.719,215299998.0
2005-06-09 04:20:00,195.694,195.748,195.641,195.648,274600000.0
2005-06-09 04:25:00,195.647,195.798,195.647,195.786,262299999.0
2005-06-09 04:30:00,195.807,195.807,195.713,195.759,159700000.0
2005-06-09 04:35:00,195.757,195.809,195.722,195.767,228199999.0
2005-06-09 04:40:00,195.765,195.823,195.762,195.813,259200000.0
2005-06-09 04:45:00,195.773,195.852,195.773,195.831,192300000.0
2005-06-09 04:50:00,195.836,195.862,195.727,195.808,275100001.0
2005-06-09 04:55:00,195.807,195.838,195.737,195.805,247700000.0
2005-06-09 05:00:00,195.793,195.844,195.769,195.809,308499996.0
2005-06-09 05:05:00,195.809,195.826,195.717,195.759,250800000.0
2005-06-09 05:10:00,195.747,195.801,195.689,195.736,293100000.0
2005-06-09 05:15:00,195.72,195.77,195.691,195.759,227200001.0
2005-06-09 05:20:00,195.783,195.783,195.688,195.71,207200000.0
2005-06-09 05:25:00,195.721,195.766,195.666,195.704,263099999.0
2005-06-09 05:30:00,195.674,195.718,195.649,195.676,250500001.0
2005-06-09 05:35:00,195.671,195.716,195.653,195.687,209400001.0
2005-06-09 05:40:00,195.698,195.717,195.636,195.678,220599998.0
2005-06-09 05:45:00,195.71,195.734,195.641,195.709,277899999.0
2005-06-09 05:50:00,195.719,195.768,195.659,195.711,345000002.0
2005-06-09 05:55:00,195.729,195.788,195.693,195.738,237299999.0
2005-06-09 06:00:00,195.756,195.81,195.702,195.776,209300000.0
2005-06-09 06:05:00,195.763,195.924,195.738,195.885,239799999.0
2005-06-09 06:10:00,195.877,195.898,195.793,195.854,240000000.0
2005-06-09 06:15:00,195.864,195.892,195.804,195.822,221999999.0
2005-06-09 06:20:00,195.86,195.897,195.811,195.882,295999999.0
2005-06-09 06:25:00,195.889,195.891,195.82,195.855,311300002.0
2005-06-09 06:30:00,195.87,195.884,195.771,195.806,231700000.0
2005-06-09 06:35:00,195.792,195.847,195.748,195.803,219099999.0
2005-06-09 06:40:00,195.812,195.837,195.759,195.795,327800002.0
2005-06-09 06:45:00,195.799,195.843,195.716,195.764,271300000.0
2005-06-09 06:50:00,195.8,195.825,195.74,195.786,218100000.0
2005-06-09 06:55:00,195.75,195.876,195.739,195.86,270999999.0
2005-06-09 07:00:00,195.822,195.878,195.779,195.808,184700000.0
2005-06-09 07:05:00,195.829,195.878,195.725,195.725,282200001.0
2005-06-09 07:10:00,195.764,195.784,195.671,195.706,268200003.0
2005-06-09 07:15:00,195.764,195.764,195.639,195.669,271499998.0
2005-06-09 07:20:00,195.681,195.712,195.634,195.69,283899999.0
2005-06-09 07:25:00,195.676,195.732,195.646,195.685,327999999.0
2005-06-09 07:30:00,195.655,195.753,195.655,195.742,236599999.0
2005-06-09 07:35:00,195.736,195.736,195.663,195.704,204000000.0
2005-06-09 07:40:00,195.703,195.759,195.672,195.746,211100001.0
2005-06-09 07:45:00,195.737,195.739,195.657,195.714,172600000.0
2005-06-09 07:50:00,195.749,195.776,195.672,195.772,400200002.0
2005-06-09 07:55:00,195.755,195.808,195.707,195.797,258000000.0
2005-06-09 08:00:00,195.783,195.815,195.729,195.734,196300000.0
2005-06-09 08:05:00,195.757,195.873,195.757,195.857,177100000.0
2005-06-09 08:10:00,195.84,195.84,195.747,195.797,234400000.0
2005-06-09 08:15:00,195.72,195.762,195.66,195.715,319200003.0
2005-06-09 08:20:00,195.7,195.804,195.692,195.749,270600002.0
2005-06-09 08:25:00,195.783,195.823,195.702,195.79,288100001.0
2005-06-09 08:30:00,195.777,195.84,195.71,195.792,321900001.0
2005-06-09 08:35:00,195.761,195.792,195.548,195.623,237400001.0
2005-06-09 08:40:00,195.608,195.677,195.528,195.606,271200000.0
2005-06-09 08:45:00,195.58,195.632,195.47,195.52,286700002.0
2005-06-09 08:50:00,195.508,195.582,195.481,195.575,207299999.0
2005-06-09 08:55:00,195.575,195.625,195.503,195.515,214300000.0
2005-06-09 09:00:00,195.549,195.566,195.454,195.482,181400000.0
2005-06-09 09:05:00,195.511,195.559,195.455,195.493,259700000.0
2005-06-09 09:10:00,195.506,195.57,195.474,195.474,246699999.0
2005-06-09 09:15:00,195.531,195.537,195.457,195.494,248499999.0
2005-06-09 09:20:00,195.524,195.543,195.355,195.369,267299999.0
2005-06-09 09:25:00,195.368,195.485,195.347,195.438,264500001.0
2005-06-09 09:30:00,195.447,195.522,195.421,195.491,258000000.0
2005-06-09 09:35:00,195.5,195.514,195.394,195.457,307900000.0
2005-06-09 09:40:00,195.474,195.476,195.352,195.433,224900000.0
2005-06-09 09:45:00,195.41,195.554,195.395,195.543,255500001.0
2005-06-09 09:50:00,195.515,195.583,195.473,195.553,296199998.0
2005-06-09 09:55:00,195.523,195.62,195.518,195.618,281799998.0
2005-06-09 10:00:00,195.59,195.684,195.576,195.683,283399999.0
2005-06-09 10:05:00,195.675,195.798,195.607,195.739,208899999.0
2005-06-09 10:10:00,195.762,195.801,195.678,195.767,176199999.0
2005-06-09 10:15:00,195.733,195.794,195.708,195.77,163700000.0
2005-06-09 10:20:00,195.787,195.787,195.701,195.728,224200000.0
2005-06-09 10:25:00,195.735,195.773,195.609,195.623,251000001.0
2005-06-09 10:30:00,195.657,195.782,195.643,195.73,339499999.0
2005-06-09 10:35:00,195.716,195.848,195.68,195.788,245200001.0
2005-06-09 10:40:00,195.751,195.8,195.723,195.792,315699996.0
2005-06-09 10:45:00,195.802,195.802,195.667,195.72,270300000.0
2005-06-09 10:50:00,195.717,195.717,195.576,195.626,207199999.0
2005-06-09 10:55:00,195.648,195.677,195.579,195.635,316900001.0
2005-06-09 11:00:00,195.583,195.824,195.576,195.824,285800001.0
2005-06-09 11:05:00,195.81,195.845,195.665,195.797,185000000.0
2005-06-09 11:10:00,195.867,195.879,195.769,195.82,291400000.0
2005-06-09 11:15:00,195.795,195.876,195.746,195.786,272800002.0
2005-06-09 11:20:00,195.773,195.842,195.773,195.805,256300000.0
2005-06-09 11:25:00,195.783,195.897,195.76,195.887,203700000.0
2005-06-09 11:30:00,195.888,195.897,195.766,195.807,323599998.0
2005-06-09 11:35:00,195.848,195.889,195.779,195.861,212900001.0
2005-06-09 11:40:00,195.85,195.858,195.716,195.836,348400002.0
2005-06-09 11:45:00,195.81,195.869,195.791,195.868,324000001.0
2005-06-09 11:50:00,195.847,195.872,195.782,195.827,275000001.0
2005-06-09 11:55:00,195.822,195.948,195.764,195.947,252999999.0
2005-06-09 12:00:00,195.942,195.965,195.836,195.905,246000000.0
2005-06-09 12:05:00,195.939,195.953,195.828,195.874,197599999.0
2005-06-09 12:10:00,195.873,195.917,195.723,195.723,267700001.0
2005-06-09 12:15:00,195.693,195.852,195.682,195.716,325200002.0
2005-06-09 12:20:00,195.775,195.81,195.692,195.782,283600001.0
2005-06-09 12:25:00,195.763,195.885,195.757,195.865,250900000.0
2005-06-09 12:30:00,195.84,195.852,195.755,195.846,241700001.0
2005-06-09 12:35:00,195.855,195.876,195.768,195.788,308399999.0
2005-06-09 12:40:00,195.783,195.841,195.755,195.815,272599998.0
2005-06-09 12:45:00,195.79,195.819,195.722,195.722,339700002.0
2005-06-09 12:50:00,195.724,195.771,195.709,195.755,258599998.0
2005-06-09 12:55:00,195.715,195.787,195.673,195.755,266800001.0
2005-06-09 13:00:00,195.718,195.785,195.669,195.756,285800001.0
2005-06-09 13:05:00,195.769,195.769,195.613,195.697,336000000.0
2005-06-09 13:10:00,195.655,195.719,195.603,195.659,245900000.0
2005-06-09 13:15:00,195.645,195.683,195.596,195.641,251199999.0
2005-06-09 13:20:00,195.643,195.682,195.588,195.634,269500000.0
2005-06-09 13:25:00,195.586,195.661,195.559,195.64,312600001.0
2005-06-09 13:30:00,195.631,195.649,195.57,195.637,250100000.0
2005-06-09 13:35:00,195.615,195.701,195.607,195.607,209800001.0
2005-06-09 13:40:00,195.618,195.73,195.605,195.696,342400000.0
2005-06-09 13:45:00,195.701,195.708,195.563,195.656,279100000.0
2005-06-09 13:50:00,195.657,195.681,195.537,195.587,230800001.0
2005-06-09 13:55:00,195.572,195.623,195.531,195.604,195800000.0
2005-06-09 14:00:00,195.544,195.661,195.513,195.655,317000002.0
2005-06-09 14:05:00,195.629,195.659,195.577,195.602,311300000.0
2005-06-09 14:10:00,195.626,195.68,195.573,195.68,201000002.0
2005-06-09 14:15:00,195.709,195.709,195.613,195.662,205300000.0
2005-06-09 14:20:00,195.628,195.729,195.607,195.695,291400003.0
2005-06-09 14:25:00,195.697,195.739,195.639,195.71,228000000.0
2005-06-09 14:30:00,195.718,195.85,195.678,195.796,308199999.0
2005-06-09 14:35:00,195.746,195.815,195.714,195.794,302599999.0
2005-06-09 14:40:00,195.766,195.818,195.731,195.782,230100001.0
2005-06-09 14:45:00,195.807,195.812,195.718,195.74,196400000.0
2005-06-09 14:50:00,195.78,195.829,195.688,195.829,285000000.0
2005-06-09 14:55:00,195.822,195.886,195.768,195.853,399699998.0
2005-06-09 15:00:00,195.902,195.926,195.838,195.895,237900001.0
2005-06-09 15:05:00,195.86,195.893,195.821,195.882,204200000.0
2005-06-09 15:10:00,195.852,195.894,195.774,195.836,303600002.0
2005-06-09 15:15:00,195.857,195.86,195.757,195.808,251200001.0
2005-06-09 15:20:00,195.8,195.98,195.793,195.948,284800000.0
2005-06-09 15:25:00,195.968,196.067,195.914,196.067,289500001.0
2005-06-09 15:30:00,196.05,196.117,195.995,196.052,297300001.0
2005-06-09 15:35:00,196.048,196.104,196.023,196.07,241600000.0
2005-06-09 15:40:00,196.036,196.078,195.991,196.013,321599998.0
2005-06-09 15:45:00,196.016,196.056,195.96,195.984,234699999.0
2005-06-09 15:50:00,196.034,196.034,195.941,196.001,286700001.0
2005-06-09 15:55:00,196.013,196.027,195.92,195.975,335799998.0
2005-06-09 16:00:00,195.972,196.008,195.92,195.98,226899999.0
2005-06-09 16:05:00,195.977,196.064,195.896,195.927,247900001.0
2005-06-09 16:10:00,195.929,195.974,195.891,195.957,226399999.0
2005-06-09 16:15:00,195.957,195.971,195.857,195.891,262600002.0
2005-06-09 16:20:00,195.868,195.948,195.856,195.932,212699999.0
2005-06-09 16:25:00,195.883,195.894,195.724,195.738,212800000.0
2005-06-09 16:30:00,195.748,195.802,195.609,195.746,322900001.0
2005-06-09 16:35:00,195.726,195.824,195.685,195.695,283499999.0
2005-06-09 16:40:00,195.715,195.91,195.67,195.894,290900002.0
2005-06-09 16:45:00,195.877,195.987,195.816,195.987,255500001.0
2005-06-09 16:50:00,195.952,196.003,195.901,195.959,283300000.0
2005-06-09 16:55:00,195.963,196.023,195.761,195.761,273700002.0
2005-06-09 17:00:00,195.814,195.853,195.729,195.816,365400000.0
2005-06-09 17:05:00,195.874,195.892,195.778,195.815,186000000.0
2005-06-09 17:10:00,195.837,195.852,195.732,195.808,274400000.0
2005-06-09 17:15:00,195.818,195.851,195.767,195.82,244000000.0
2005-06-09 17:20:00,195.816,195.867,195.798,195.857,251300001.0
2005-06-09 17:25:00,195.825,195.862,195.794,195.85,283000001.0
2005-06-09 17:30:00,195.825,195.863,195.74,195.8,277300000.0
2005-06-09 17:35:00,195.772,195.857,195.741,195.854,247000001.0
2005-06-09 17:40:00,195.828,195.861,195.776,195.809,225400000.0
2005-06-09 17:45:00,195.838,195.841,195.721,195.721,270500000.0
2005-06-09 17:50:00,195.755,195.762,195.643,195.704,261900001.0
2005-06-09 17:55:00,195.718,195.769,195.69,195.726,263600000.0
2005-06-09 18:00:00,195.729,195.739,195.591,195.64,2375299999.0
2005-06-09 18:05:00,195.656,195.706,195.543,195.642,3236700003.0
2005-06-09 18:10:00,195.645,195.675,195.557,195.618,2276800003.0
2005-06-09 18:15:00,195.611,195.69,195.545,195.68,2439699996.0
2005-06-09 18:20:00,195.679,195.725,195.586,195.7,3055800001.0
2005-06-09 18:25:00,195.631,195.7,195.578,195.619,2184500001.0
2005-06-09 18:30:00,195.641,195.681,195.552,195.655,2203900004.0
2005-06-09 18:35:00,195.615,195.693,195.576,195.67,1080799995.0
2005-06-09 18:40:00,195.678,195.77,195.64,195.766,1313400003.0
2005-06-09 18:45:00,195.75,195.813,195.652,195.652,810600000.0
2005-06-09 18:50:00,195.687,195.744,195.597,195.68,1146700004.0
2005-06-09 18:55:00,195.655,195.703,195.609,195.663,1142099999.0
2005-06-09 19:00:00,195.658,195.779,195.65,195.772,947099998.0
2005-06-09 19:05:00,195.794,195.803,195.639,195.798,1300299996.0
2005-06-09 19:10:00,195.778,195.831,195.716,195.751,655999998.0
2005-06-09 19:15:00,195.752,195.82,195.675,195.789,733000001.0
2005-06-09 19:20:00,195.782,195.857,195.684,195.832,844900001.0
2005-06-09 19:25:00,195.838,195.838,195.644,195.666,1328100002.0
2005-06-09 19:30:00,195.678,195.773,195.579,195.642,1060800003.0
2005-06-09 19:35:00,195.635,195.674,195.541,195.622,1098100003.0
2005-06-09 19:40:00,195.62,195.624,195.466,195.48,1087800003.0
2005-06-09 19:45:00,195.464,195.582,195.441,195.493,689599999.0
2005-06-09 19:50:00,195.468,195.555,195.438,195.5,799200005.0
2005-06-09 19:55:00,195.501,195.557,195.432,195.485,823700002.0
2005-06-09 20:00:00,195.494,195.648,195.452,195.592,544199999.0
2005-06-09 20:05:00,195.6,195.655,195.497,195.616,806900001.0
2005-06-09 20:10:00,195.616,195.688,195.575,195.646,1279799996.0
2005-06-09 20:15:00,195.64,195.7,195.571,195.594,801499998.0
2005-06-09 20:20:00,195.605,195.718,195.599,195.675,1085899998.0
2005-06-09 20:25:00,195.698,195.699,195.61,195.682,1700999998.0
2005-06-09 20:30:00,195.635,195.693,195.55,195.603,1849400000.0
2005-06-09 20:35:00,195.586,195.638,195.514,195.599,801100002.0
2005-06-09 20:40:00,195.572,195.609,195.458,195.494,1350500001.0
2005-06-09 20:45:00,195.485,195.57,195.413,195.483,1115599997.0
2005-06-09 20:50:00,195.48,195.588,195.439,195.476,1042699999.0
2005-06-09 20:55:00,195.536,195.548,195.389,195.417,1901400004.0
2005-06-09 21:00:00,195.429,195.584,195.408,195.513,1451800004.0
2005-06-09 21:05:00,195.505,195.61,195.423,195.609,831600003.0
2005-06-09 21:10:00,195.624,195.642,195.539,195.572,816200001.0
2005-06-09 21:15:00,195.566,195.721,195.525,195.607,1109400004.0
2005-06-09 21:20:00,195.56,195.647,195.534,195.61,1141500001.0
2005-06-09 21:25:00,195.597,195.64,195.546,195.629,902999997.0
2005-06-09 21:30:00,195.621,195.649,195.512,195.601,577800000.0
2005-06-09 21:35:00,195.583,195.636,195.556,195.604,359000000.0
2005-06-09 21:40:00,195.609,195.638,195.553,195.607,555200001.0
2005-06-09 21:45:00,195.616,195.643,195.542,195.553,660500002.0
2005-06-09 21:50:00,195.64,195.679,195.56,195.626,463099999.0
2005-06-09 21:55:00,195.612,195.649,195.561,195.624,378500002.0
2005-06-09 22:00:00,195.62,195.657,195.557,195.613,813999998.0
2005-06-09 22:05:00,195.619,195.619,195.499,195.539,346700000.0
2005-06-09 22:10:00,195.573,195.664,195.555,195.593,309699998.0
2005-06-09 22:15:00,195.58,195.638,195.535,195.608,600900000.0
2005-06-09 22:20:00,195.579,195.599,195.478,195.533,281899999.0
2005-06-09 22:25:00,195.494,195.567,195.406,195.469,470600000.0
2005-06-09 22:30:00,195.45,195.6,195.44,195.569,721500004.0
2005-06-09 22:35:00,195.568,195.576,195.443,195.537,297000000.0
2005-06-09 22:40:00,195.589,195.608,195.516,195.565,422999998.0
2005-06-09 22:45:00,195.59,195.641,195.519,195.587,387300000.0
2005-06-09 22:50:00,195.652,195.652,195.495,195.522,426100000.0
2005-06-09 22:55:00,195.535,195.607,195.449,195.54,286400000.0
2005-06-09 23:00:00,195.536,195.597,195.477,195.547,338499998.0
2005-06-09 23:05:00,195.529,195.609,195.518,195.546,181300000.0
2005-06-09 23:10:00,195.563,195.58,195.447,195.497,309900000.0
2005-06-09 23:15:00,195.5,195.525,195.437,195.5,278699999.0
2005-06-09 23:20:00,195.475,195.556,195.46,195.524,276599999.0
2005-06-09 23:25:00,195.505,195.558,195.399,195.448,328800000.0
2005-06-09 23:30:00,195.461,195.54,195.417,195.529,248099999.0
2005-06-09 23:35:00,195.498,195.55,195.445,195.513,210900000.0
2005-06-09 23:40:00,195.497,195.544,195.429,195.457,247800000.0
2005-06-09 23:45:00,195.477,195.535,195.442,195.507,307700000.0
2005-06-09 23:50:00,195.488,195.532,195.459,195.508,247799998.0
2005-06-09 23:55:00,195.509,195.525,195.454,195.454,244900000.0
2005-06-10 00:00:00,195.465,195.584,195.465,195.504,231900000.0
2005-06-10 00:05:00,195.517,195.595,195.517,195.588,228499998.0
2005-06-10 00:10:00,195.595,195.635,195.522,195.585,261900000.0
2005-06-10 00:15:00,195.606,195.631,195.565,195.569,314000000.0
2005-06-10 00:20:00,195.613,195.618,195.511,195.592,339800001.0
2005-06-10 00:25:00,195.626,195.626,195.512,195.59,301200002.0
2005-06-10 00:30:00,195.567,195.602,195.507,195.525,251299999.0
2005-06-10 00:35:00,195.544,195.613,195.519,195.566,276800000.0
2005-06-10 00:40:00,195.559,195.614,195.543,195.585,199100001.0
2005-06-10 00:45:00,195.586,195.622,195.533,195.607,201500002.0
2005-06-10 00:50:00,195.627,195.627,195.551,195.582,239300001.0
2005-06-10 00:55:00,195.596,195.687,195.528,195.647,210200000.0
2005-06-10 01:00:00,195.641,195.692,195.601,195.651,235999999.0
2005-06-10 01:05:00,195.67,195.701,195.604,195.654,255400001.0
2005-06-10 01:10:00,195.648,195.764,195.648,195.743,242400000.0
2005-06-10 01:15:00,195.752,195.773,195.683,195.732,296500001.0
2005-06-10 01:20:00,195.752,195.771,195.681,195.758,277500000.0
2005-06-10 01:25:00,195.783,195.884,195.749,195.882,307899999.0
2005-06-10 01:30:00,195.86,195.937,195.797,195.845,240099999.0
2005-06-10 01:35:00,195.848,195.899,195.809,195.848,194500000.0
2005-06-10 01:40:00,195.85,195.916,195.812,195.885,246500002.0
2005-06-10 01:45:00,195.887,195.914,195.83,195.848,286199998.0
2005-06-10 01:50:00,195.85,195.93,195.817,195.911,266400002.0
2005-06-10 01:55:00,195.901,195.929,195.815,195.815,246099999.0
2005-06-10 02:00:00,195.815,195.893,195.788,195.845,262100000.0
2005-06-10 02:05:00,195.857,195.916,195.802,195.888,237700000.0
2005-06-10 02:10:00,195.917,196.024,195.866,195.993,295700001.0
2005-06-10 02:15:00,196.025,196.057,195.926,196.025,321500000.0
2005-06-10 02:20:00,195.999,196.035,195.882,195.948,140700000.0
2005-06-10 02:25:00,195.948,196.012,195.89,195.935,310499997.0
2005-06-10 02:30:00,195.917,195.986,195.862,195.974,328799999.0
2005-06-10 02:35:00,195.961,195.972,195.871,195.937,278899997.0
2005-06-10 02:40:00,195.908,195.986,195.869,195.986,261700000.0
2005-06-10 02:45:00,195.994,196.041,195.932,195.991,277300000.0
2005-06-10 02:50:00,195.977,195.989,195.896,195.961,261500000.0
2005-06-10 02:55:00,195.902,196.036,195.884,195.963,238999999.0
2005-06-10 03:00:00,195.994,196.009,195.905,195.921,264699999.0
2005-06-10 03:05:00,195.902,195.986,195.827,195.871,297500002.0
2005-06-10 03:10:00,195.95,195.95,195.823,195.854,274399999.0
2005-06-10 03:15:00,195.862,195.897,195.788,195.837,251299998.0
2005-06-10 03:20:00,195.808,195.845,195.745,195.793,400500002.0
2005-06-10 03:25:00,195.806,195.885,195.772,195.811,239899999.0
2005-06-10 03:30:00,195.77,195.864,195.77,195.82,249000000.0
2005-06-10 03:35:00,195.829,195.851,195.76,195.828,345600000.0
2005-06-10 03:40:00,195.808,195.861,195.75,195.775,361200003.0
2005-06-10 03:45:00,195.802,195.85,195.762,195.831,235300000.0
2005-06-10 03:50:00,195.801,195.849,195.717,195.741,277399999.0
2005-06-10 03:55:00,195.742,195.813,195.689,195.74,238300001.0
2005-06-10 04:00:00,195.73,195.811,195.713,195.786,257299998.0
2005-06-10 04:05:00,195.758,195.806,195.72,195.743,330600001.0
2005-06-10 04:10:00,195.735,195.804,195.721,195.779,274999998.0
2005-06-10 04:15:00,195.771,195.818,195.725,195.764,229900000.0
2005-06-10 04:20:00,195.762,195.852,195.738,195.77,244799999.0
2005-06-10 04:25:00,195.767,195.841,195.749,195.822,238900000.0
2005-06-10 04:30:00,195.788,195.831,195.726,195.762,256700000.0
2005-06-10 04:35:00,195.744,195.803,195.705,195.78,269100002.0
2005-06-10 04:40:00,195.785,195.836,195.725,195.828,275100000.0
2005-06-10 04:45:00,195.773,195.869,195.771,195.825,326400001.0
2005-06-10 04:50:00,195.833,195.877,195.802,195.855,270500001.0
2005-06-10 04:55:00,195.835,195.864,195.784,195.835,277300003.0
2005-06-10 05:00:00,195.809,195.876,195.788,195.833,258700000.0
2005-06-10 05:05:00,195.835,195.9,195.819,195.875,312400000.0
2005-06-10 05:10:00,195.885,195.923,195.848,195.894,232800001.0
2005-06-10 05:15:00,195.912,195.931,195.864,195.877,240500000.0
2005-06-10 05:20:00,195.9,195.928,195.849,195.913,237900002.0
2005-06-10 05:25:00,195.91,195.931,195.869,195.919,222700000.0
2005-06-10 05:30:00,195.928,195.936,195.854,195.905,331799997.0
2005-06-10 05:35:00,195.893,195.939,195.866,195.934,306900000.0
2005-06-10 05:40:00,195.938,195.938,195.817,195.887,214299999.0
2005-06-10 05:45:00,195.888,195.984,195.862,195.984,204699999.0
2005-06-10 05:50:00,195.944,195.982,195.886,195.902,240199999.0
2005-06-10 05:55:00,195.919,195.946,195.848,195.913,230899998.0
2005-06-10 06:00:00,195.912,195.952,195.833,195.873,272800002.0
2005-06-10 06:05:00,195.854,195.928,195.793,195.916,319000001.0
2005-06-10 06:10:00,195.903,195.945,195.807,195.844,244000000.0
2005-06-10 06:15:00,195.831,195.881,195.778,195.879,257000000.0
2005-06-10 06:20:00,195.889,195.889,195.795,195.825,229800001.0
2005-06-10 06:25:00,195.838,195.89,195.803,195.877,318399999.0
2005-06-10 06:30:00,195.849,195.878,195.757,195.789,214799999.0
2005-06-10 06:35:00,195.847,195.863,195.775,195.775,288399999.0
2005-06-10 06:40:00,195.855,195.873,195.758,195.758,247400000.0
2005-06-10 06:45:00,195.819,195.843,195.766,195.798,278900000.0
2005-06-10 06:50:00,195.821,195.847,195.745,195.796,315000001.0
2005-06-10 06:55:00,195.769,195.859,195.755,195.853,270600000.0
2005-06-10 07:00:00,195.802,195.871,195.791,195.832,279900000.0
2005-06-10 07:05:00,195.814,195.871,195.786,195.843,320200000.0
2005-06-10 07:10:00,195.84,195.89,195.811,195.885,291599999.0
2005-06-10 07:15:00,195.858,195.925,195.829,195.884,227200000.0
2005-06-10 07:20:00,195.851,195.889,195.804,195.862,215300001.0
2005-06-10 07:25:00,195.855,195.868,195.764,195.821,322400000.0
2005-06-10 07:30:00,195.846,195.902,195.8,195.852,319300000.0
2005-06-10 07:35:00,195.877,195.911,195.833,195.864,243300002.0
2005-06-10 07:40:00,195.863,195.889,195.806,195.838,299499999.0
2005-06-10 07:45:00,195.867,195.888,195.789,195.864,376799999.0
2005-06-10 07:50:00,195.81,195.836,195.689,195.764,252699999.0
2005-06-10 07:55:00,195.722,195.784,195.578,195.639,321299999.0
2005-06-10 08:00:00,195.583,195.672,195.551,195.604,241500001.0
2005-06-10 08:05:00,195.597,195.632,195.537,195.567,229700000.0
2005-06-10 08:10:00,195.574,195.649,195.525,195.616,280399999.0
2005-06-10 08:15:00,195.617,195.617,195.506,195.563,222200000.0
2005-06-10 08:20:00,195.548,195.653,195.507,195.56,336300000.0
2005-06-10 08:25:00,195.552,195.588,195.479,195.488,268700000.0
2005-06-10 08:30:00,195.515,195.591,195.437,195.549,328500000.0
2005-06-10 08:35:00,195.507,195.535,195.412,195.476,272600001.0
2005-06-10 08:40:00,195.497,195.563,195.463,195.474,271200000.0
2005-06-10 08:45:00,195.473,195.586,195.408,195.58,240700001.0
2005-06-10 08:50:00,195.56,195.615,195.422,195.506,238300000.0
2005-06-10 08:55:00,195.527,195.602,195.516,195.573,277000000.0
2005-06-10 09:00:00,195.557,195.598,195.491,195.531,299300001.0
2005-06-10 09:05:00,195.542,195.56,195.429,195.44,254100000.0
2005-06-10 09:10:00,195.444,195.493,195.384,195.416,260400000.0
2005-06-10 09:15:00,195.383,195.451,195.26,195.26,260300001.0
2005-06-10 09:20:00,195.28,195.35,195.26,195.31,260000000.0
2005-06-10 09:25:00,195.3,195.43,195.3,195.38,260000000.0
2005-06-10 09:30:00,195.39,195.46,195.37,195.39,260000000.0
2005-06-10 09:35:00,195.4,195.42,195.36,195.4,260000000.0
2005-06-10 09:40:00,195.41,195.41,195.22,195.24,260000000.0
2005-06-10 09:45:00,195.24,195.3,195.2,195.3,260000000.0
2005-06-10 09:50:00,195.29,195.33,195.26,195.32,260000000.0
2005-06-10 09:55:00,195.31,195.43,195.3,195.43,260000000.0
2005-06-10 10:00:00,195.42,195.58,195.4,195.56,260000000.0
2005-06-10 10:05:00,195.57,195.59,195.54,195.56,260000000.0
2005-06-10 10:10:00,195.57,195.59,195.5,195.52,260000000.0
2005-06-10 10:15:00,195.51,195.61,195.49,195.56,260000000.0
2005-06-10 10:20:00,195.57,195.7,195.57,195.67,260000000.0
2005-06-10 10:25:00,195.66,195.696,195.4,195.679,262800001.0
2005-06-10 10:30:00,195.702,195.771,195.63,195.736,256800002.0
2005-06-10 10:35:00,195.747,195.801,195.698,195.801,313300004.0
2005-06-10 10:40:00,195.8,195.885,195.722,195.815,275300000.0
2005-06-10 10:45:00,195.78,195.951,195.762,195.904,286200000.0
2005-06-10 10:50:00,195.917,195.941,195.827,195.927,219499999.0
2005-06-10 10:55:00,195.916,196.003,195.849,195.895,218500001.0
2005-06-10 11:00:00,195.905,195.952,195.833,195.898,212500000.0
2005-06-10 11:05:00,195.927,195.959,195.855,195.895,165000001.0
2005-06-10 11:10:00,195.918,195.962,195.87,195.954,252200001.0
2005-06-10 11:15:00,195.957,196.005,195.897,195.981,278600000.0
2005-06-10 11:20:00,195.998,196.018,195.91,195.929,224399999.0
2005-06-10 11:25:00,195.945,195.985,195.883,195.942,210200000.0
2005-06-10 11:30:00,195.955,195.974,195.89,195.973,303299999.0
2005-06-10 11:35:00,195.932,196.123,195.919,196.112,195200000.0
2005-06-10 11:40:00,196.093,196.151,195.953,196.103,330000000.0
2005-06-10 11:45:00,196.096,196.195,196.09,196.131,292599999.0
2005-06-10 11:50:00,196.134,196.197,196.078,196.16,259600000.0
2005-06-10 11:55:00,196.145,196.215,196.11,196.177,322099999.0
2005-06-10 12:00:00,196.192,196.197,196.109,196.135,263900002.0
2005-06-10 12:05:00,196.154,196.199,196.119,196.183,266400000.0
2005-06-10 12:10:00,196.192,196.233,196.102,196.209,247900000.0
2005-06-10 12:15:00,196.188,196.24,196.117,196.167,256800002.0
2005-06-10 12:20:00,196.156,196.201,196.098,196.17,215099999.0
2005-06-10 12:25:00,196.197,196.203,196.096,196.167,252700000.0
2005-06-10 12:30:00,196.167,196.227,196.133,196.227,245600001.0
2005-06-10 12:35:00,196.182,196.276,196.153,196.241,331600003.0
2005-06-10 12:40:00,196.245,196.279,196.166,196.246,262600001.0
2005-06-10 12:45:00,196.274,196.279,196.166,196.179,345200000.0
2005-06-10 12:50:00,196.214,196.239,196.123,196.21,214900001.0
2005-06-10 12:55:00,196.185,196.206,196.058,196.065,301700001.0
2005-06-10 13:00:00,196.035,196.137,195.944,195.998,337899998.0
2005-06-10 13:05:00,196.03,196.07,195.923,196.016,267200000.0
2005-06-10 13:10:00,195.973,196.029,195.932,195.98,282799998.0
2005-06-10 13:15:00,195.968,196.03,195.938,195.94,322700000.0
2005-06-10 13:20:00,195.964,195.985,195.876,195.946,275400000.0
2005-06-10 13:25:00,195.898,195.991,195.882,195.962,273800001.0
2005-06-10 13:30:00,195.961,195.998,195.899,195.997,287799999.0
2005-06-10 13:35:00,195.981,196.031,195.942,196.004,334299999.0
2005-06-10 13:40:00,196.017,196.059,195.973,196.055,292900001.0
2005-06-10 13:45:00,196.027,196.07,195.938,195.998,265800001.0
2005-06-10 13:50:00,196.005,196.047,195.965,196.008,222999999.0
2005-06-10 13:55:00,195.998,196.053,195.965,196.01,247400001.0
2005-06-10 14:00:00,195.993,196.048,195.918,195.969,269500000.0
2005-06-10 14:05:00,195.989,196.005,195.909,195.947,311500000.0
2005-06-10 14:10:00,195.959,196.057,195.936,196.017,205500002.0
2005-06-10 14:15:00,196.007,196.051,195.936,196.044,216399999.0
2005-06-10 14:20:00,196.058,196.252,196.009,196.232,227300002.0
2005-06-10 14:25:00,196.229,196.279,196.098,196.229,245800000.0
2005-06-10 14:30:00,196.245,196.311,196.143,196.233,264700000.0
2005-06-10 14:35:00,196.262,196.402,196.261,196.321,230900000.0
2005-06-10 14:40:00,196.334,196.441,196.233,196.392,213400001.0
2005-06-10 14:45:00,196.352,196.377,196.233,196.321,268299999.0
2005-06-10 14:50:00,196.302,196.353,196.123,196.159,259200001.0
2005-06-10 14:55:00,196.145,196.307,196.125,196.28,205600000.0
2005-06-10 15:00:00,196.3,196.327,196.2,196.327,286300001.0
2005-06-10 15:05:00,196.295,196.362,196.273,196.328,201100000.0
2005-06-10 15:10:00,196.326,196.38,196.292,196.339,261500001.0
2005-06-10 15:15:00,196.341,196.409,196.301,196.347,235300000.0
2005-06-10 15:20:00,196.353,196.378,196.222,196.237,298099998.0
2005-06-10 15:25:00,196.259,196.342,196.209,196.308,197599999.0
2005-06-10 15:30:00,196.322,196.338,196.25,196.293,351100001.0
2005-06-10 15:35:00,196.296,196.333,196.247,196.32,336399997.0
2005-06-10 15:40:00,196.281,196.369,196.227,196.303,298500002.0
2005-06-10 15:45:00,196.32,196.38,196.233,196.259,284299999.0
2005-06-10 15:50:00,196.241,196.307,196.176,196.238,248500001.0
2005-06-10 15:55:00,196.245,196.319,196.21,196.276,259100001.0
2005-06-10 16:00:00,196.269,196.329,196.204,196.312,283000000.0
2005-06-10 16:05:00,196.362,196.372,196.246,196.329,164600000.0
2005-06-10 16:10:00,196.316,196.42,196.251,196.376,263699998.0
2005-06-10 16:15:00,196.405,196.506,196.344,196.404,299800000.0
2005-06-10 16:20:00,196.423,196.545,196.366,196.508,216400000.0
2005-06-10 16:25:00,196.525,196.525,196.42,196.494,238699999.0
2005-06-10 16:30:00,196.473,196.533,196.435,196.482,286400002.0
2005-06-10 16:35:00,196.472,196.495,196.321,196.355,304499999.0
2005-06-10 16:40:00,196.282,196.414,196.257,196.326,318399998.0
2005-06-10 16:45:00,196.341,196.383,196.238,196.38,340399999.0
2005-06-10 16:50:00,196.42,196.575,196.377,196.548,268800001.0
2005-06-10 16:55:00,196.58,196.652,196.433,196.63,258100000.0
2005-06-10 17:00:00,196.624,196.797,196.587,196.765,300600004.0
2005-06-10 17:05:00,196.73,196.756,196.607,196.637,236600002.0
2005-06-10 17:10:00,196.645,196.736,196.587,196.654,285399999.0
2005-06-10 17:15:00,196.668,196.765,196.636,196.677,289100001.0
2005-06-10 17:20:00,196.692,196.744,196.637,196.669,186300001.0
2005-06-10 17:25:00,196.689,196.709,196.619,196.635,247699999.0
2005-06-10 17:30:00,196.635,196.694,196.582,196.62,224600001.0
2005-06-10 17:35:00,196.622,196.698,196.596,196.666,220399999.0
2005-06-10 17:40:00,196.654,196.693,196.604,196.662,317199998.0
2005-06-10 17:45:00,196.673,196.673,196.563,196.627,258600002.0
2005-06-10 17:50:00,196.648,196.652,196.519,196.575,245900000.0
2005-06-10 17:55:00,196.558,196.583,196.475,196.548,257699998.0
2005-06-10 18:00:00,196.54,196.659,196.478,196.64,2252800003.0
2005-06-10 18:05:00,196.654,196.726,196.55,196.583,3263399992.0
2005-06-10 18:10:00,196.566,196.647,196.477,196.524,2113700002.0
2005-06-10 18:15:00,196.53,196.647,196.496,196.536,2388200008.0
2005-06-10 18:20:00,196.522,196.571,196.434,196.504,3043399999.0
2005-06-10 18:25:00,196.49,196.616,196.43,196.616,2111900003.0
2005-06-10 18:30:00,196.617,196.728,196.499,196.718,2046199999.0
2005-06-10 18:35:00,196.668,196.78,196.589,196.741,1110900004.0
2005-06-10 18:40:00,196.747,196.798,196.641,196.729,1195500000.0
2005-06-10 18:45:00,196.733,196.83,196.691,196.787,809300000.0
2005-06-10 18:50:00,196.83,196.887,196.737,196.845,1136999997.0
2005-06-10 18:55:00,196.844,196.852,196.638,196.712,1017300001.0
2005-06-10 19:00:00,196.697,196.807,196.662,196.743,844799997.0
2005-06-10 19:05:00,196.75,196.776,196.592,196.71,1343200001.0
2005-06-10 19:10:00,196.689,196.847,196.646,196.794,664799999.0
2005-06-10 19:15:00,196.748,196.857,196.666,196.798,747500003.0
2005-06-10 19:20:00,196.803,196.828,196.658,196.747,974100001.0
2005-06-10 19:25:00,196.685,196.761,196.538,196.616,1207500001.0
2005-06-10 19:30:00,196.575,196.723,196.56,196.687,1230799999.0
2005-06-10 19:35:00,196.662,196.725,196.58,196.631,1068800002.0
2005-06-10 19:40:00,196.657,196.692,196.55,196.652,1055200002.0
2005-06-10 19:45:00,196.647,196.711,196.576,196.654,730599999.0
2005-06-10 19:50:00,196.655,196.683,196.544,196.639,761300002.0
2005-06-10 19:55:00,196.641,196.641,196.538,196.579,887199999.0
2005-06-10 20:00:00,196.629,196.638,196.517,196.552,631799999.0
2005-06-10 20:05:00,196.571,196.629,196.496,196.586,863500001.0
2005-06-10 20:10:00,196.588,196.648,196.551,196.59,1379700000.0
2005-06-10 20:15:00,196.558,196.639,196.541,196.576,860200002.0
2005-06-10 20:20:00,196.579,196.646,196.53,196.544,967500001.0
2005-06-10 20:25:00,196.6,196.653,196.537,196.6,1623299997.0
2005-06-10 20:30:00,196.596,196.671,196.54,196.634,1847399999.0
2005-06-10 20:35:00,196.637,196.653,196.525,196.607,741800002.0
2005-06-10 20:40:00,196.587,196.712,196.522,196.655,1383100007.0
2005-06-10 20:45:00,196.659,196.709,196.577,196.617,1154300000.0
2005-06-10 20:50:00,196.61,196.713,196.581,196.678,1049100001.0
2005-06-10 20:55:00,196.684,196.713,196.619,196.701,1923699996.0
2005-06-10 21:00:00,196.72,196.736,196.643,196.678,1416600003.0
2005-06-10 21:05:00,196.653,196.745,196.619,196.723,721500003.0
2005-06-10 21:10:00,196.669,196.72,196.628,196.694,853699999.0
2005-06-10 21:15:00,196.701,196.733,196.601,196.657,1028000002.0
2005-06-10 21:20:00,196.658,196.702,196.598,196.635,1044200000.0
2005-06-10 21:25:00,196.67,196.698,196.574,196.638,807800001.0
2005-06-10 21:30:00,196.625,196.659,196.581,196.625,531400000.0
2005-06-10 21:35:00,196.632,196.689,196.593,196.604,378400002.0
2005-06-10 21:40:00,196.626,196.741,196.616,196.731,414500001.0
2005-06-10 21:45:00,196.689,196.798,196.67,196.754,436700000.0
2005-06-10 21:50:00,196.775,196.775,196.672,196.729,390000001.0
2005-06-10 21:55:00,196.718,196.797,196.711,196.736,480399998.0
2005-06-10 22:00:00,196.742,196.811,196.698,196.747,822600001.0
2005-06-10 22:05:00,196.78,196.817,196.728,196.809,326699999.0
2005-06-10 22:10:00,196.809,196.818,196.725,196.744,340700001.0
2005-06-10 22:15:00,196.762,196.785,196.682,196.744,568000001.0
2005-06-10 22:20:00,196.75,196.817,196.689,196.817,385200001.0
2005-06-10 22:25:00,196.792,196.825,196.716,196.757,591200001.0
2005-06-10 22:30:00,196.752,196.815,196.698,196.809,656400002.0
2005-06-10 22:35:00,196.79,196.818,196.713,196.775,329600001.0
2005-06-10 22:40:00,196.771,196.874,196.741,196.829,426599999.0
2005-06-10 22:45:00,196.806,196.882,196.767,196.767,335599999.0
2005-06-10 22:50:00,196.865,196.903,196.793,196.852,361399998.0
2005-06-10 22:55:00,196.838,196.94,196.829,196.872,334199998.0
2005-06-12 23:00:00,196.804,196.809,196.742,196.777,232100000.0
2005-06-12 23:05:00,196.777,196.798,196.722,196.767,197800001.0
2005-06-12 23:10:00,196.737,196.832,196.731,196.757,215099999.0
2005-06-12 23:15:00,196.771,196.804,196.75,196.781,313700001.0
2005-06-12 23:20:00,196.771,196.814,196.743,196.799,260299999.0
2005-06-12 23:25:00,196.796,196.833,196.752,196.798,327700000.0
2005-06-12 23:30:00,196.798,196.82,196.757,196.783,246900000.0
2005-06-12 23:35:00,196.795,196.846,196.764,196.826,246700002.0
2005-06-12 23:40:00,196.803,196.847,196.769,196.799,191900000.0
2005-06-12 23:45:00,196.799,196.835,196.773,196.81,223800001.0
2005-06-12 23:50:00,196.788,196.844,196.779,196.792,273099998.0
2005-06-12 23:55:00,196.793,196.846,196.773,196.817,229700000.0
2005-06-13 00:00:00,196.822,196.845,196.743,196.794,225100000.0
2005-06-13 00:05:00,196.807,196.862,196.776,196.808,232500000.0
2005-06-13 00:10:00,196.818,196.834,196.726,196.758,299000000.0
2005-06-13 00:15:00,196.753,196.817,196.718,196.763,301100000.0
2005-06-13 00:20:00,196.757,196.811,196.724,196.752,202699999.0
2005-06-13 00:25:00,196.708,196.815,196.708,196.815,250100001.0
2005-06-13 00:30:00,196.824,196.844,196.725,196.725,265500001.0
2005-06-13 00:35:00,196.736,196.836,196.704,196.748,273299999.0
2005-06-13 00:40:00,196.788,196.789,196.713,196.753,127900000.0
2005-06-13 00:45:00,196.77,196.77,196.701,196.756,277299999.0
2005-06-13 00:50:00,196.774,196.778,196.673,196.743,267900001.0
2005-06-13 00:55:00,196.735,196.779,196.696,196.72,247500000.0
2005-06-13 01:00:00,196.698,196.754,196.674,196.718,234000001.0
2005-06-13 01:05:00,196.744,196.823,196.701,196.735,263000000.0
2005-06-13 01:10:00,196.718,196.788,196.683,196.746,232900000.0
2005-06-13 01:15:00,196.788,196.806,196.697,196.787,257400001.0
2005-06-13 01:20:00,196.784,196.792,196.698,196.785,262700000.0
2005-06-13 01:25:00,196.797,196.845,196.685,196.697,237600000.0
2005-06-13 01:30:00,196.658,196.738,196.622,196.626,203900000.0
2005-06-13 01:35:00,196.582,196.691,196.569,196.656,249500001.0
2005-06-13 01:40:00,196.666,196.673,196.591,196.639,214500001.0
2005-06-13 01:45:00,196.611,196.647,196.559,196.568,283199999.0
2005-06-13 01:50:00,196.645,196.737,196.619,196.655,278300000.0
2005-06-13 01:55:00,196.643,196.699,196.602,196.64,199200000.0
2005-06-13 02:00:00,196.612,196.612,196.486,196.517,263500001.0
2005-06-13 02:05:00,196.531,196.619,196.498,196.588,241399998.0
2005-06-13 02:10:00,196.632,196.635,196.514,196.552,245900000.0
2005-06-13 02:15:00,196.575,196.584,196.482,196.492,266900000.0
2005-06-13 02:20:00,196.481,196.553,196.474,196.519,256600000.0
2005-06-13 02:25:00,196.541,196.576,196.487,196.566,316399999.0
2005-06-13 02:30:00,196.531,196.596,196.517,196.578,251400001.0
2005-06-13 02:35:00,196.59,196.651,196.553,196.639,305000002.0
2005-06-13 02:40:00,196.621,196.644,196.541,196.638,301099999.0
2005-06-13 02:45:00,196.605,196.647,196.569,196.625,205400000.0
2005-06-13 02:50:00,196.62,196.714,196.608,196.7,237599998.0
2005-06-13 02:55:00,196.628,196.68,196.596,196.638,268099999.0
2005-06-13 03:00:00,196.626,196.701,196.594,196.638,353099999.0
2005-06-13 03:05:00,196.653,196.705,196.441,196.45,234900000.0
2005-06-13 03:10:00,196.418,196.478,196.344,196.421,257599998.0
2005-06-13 03:15:00,196.391,196.566,196.391,196.503,271800001.0
2005-06-13 03:20:00,196.515,196.536,196.363,196.436,260900000.0
2005-06-13 03:25:00,196.433,196.471,196.336,196.414,231100001.0
2005-06-13 03:30:00,196.37,196.42,196.297,196.373,176500000.0
2005-06-13 03:35:00,196.369,196.432,196.316,196.376,211799999.0
2005-06-13 03:40:00,196.395,196.446,196.346,196.431,256800000.0
2005-06-13 03:45:00,196.428,196.448,196.321,196.367,276000000.0
2005-06-13 03:50:00,196.405,196.517,196.405,196.484,215800001.0
2005-06-13 03:55:00,196.517,196.519,196.4,196.472,246200000.0
2005-06-13 04:00:00,196.438,196.486,196.393,196.442,215900001.0
2005-06-13 04:05:00,196.449,196.526,196.412,196.471,322100000.0
2005-06-13 04:10:00,196.507,196.515,196.44,196.488,258899999.0
2005-06-13 04:15:00,196.455,196.489,196.377,196.449,213799999.0
2005-06-13 04:20:00,196.452,196.56,196.452,196.516,306400001.0
2005-06-13 04:25:00,196.507,196.589,196.479,196.547,188800000.0
2005-06-13 04:30:00,196.568,196.627,196.511,196.599,220200000.0
2005-06-13 04:35:00,196.603,196.694,196.539,196.61,207700000.0
2005-06-13 04:40:00,196.634,196.635,196.475,196.508,238300001.0
2005-06-13 04:45:00,196.504,196.581,196.437,196.513,219000000.0
2005-06-13 04:50:00,196.521,196.574,196.443,196.494,396299999.0
2005-06-13 04:55:00,196.557,196.561,196.481,196.532,290299999.0
2005-06-13 05:00:00,196.513,196.558,196.476,196.492,259300001.0
2005-06-13 05:05:00,196.562,196.637,196.478,196.637,265699999.0
2005-06-13 05:10:00,196.592,196.678,196.549,196.638,313100000.0
2005-06-13 05:15:00,196.622,196.677,196.593,196.607,279699998.0
2005-06-13 05:20:00,196.613,196.661,196.549,196.575,217000000.0
2005-06-13 05:25:00,196.588,196.636,196.552,196.621,267700001.0
2005-06-13 05:30:00,196.64,196.648,196.549,196.623,292699998.0
2005-06-13 05:35:00,196.587,196.627,196.555,196.6,272000001.0
2005-06-13 05:40:00,196.584,196.615,196.439,196.524,367199998.0
2005-06-13 05:45:00,196.542,196.57,196.421,196.48,266800001.0
2005-06-13 05:50:00,196.448,196.519,196.395,196.425,222500000.0
2005-06-13 05:55:00,196.457,196.487,196.326,196.417,282499998.0
2005-06-13 06:00:00,196.439,196.481,196.367,196.453,291099999.0
2005-06-13 06:05:00,196.467,196.498,196.352,196.44,279900001.0
2005-06-13 06:10:00,196.401,196.484,196.372,196.453,224400000.0
2005-06-13 06:15:00,196.465,196.491,196.39,196.394,266600000.0
2005-06-13 06:20:00,196.384,196.453,196.341,196.427,337000001.0
2005-06-13 06:25:00,196.403,196.448,196.349,196.387,286200000.0
2005-06-13 06:30:00,196.448,196.476,196.396,196.442,218800000.0
2005-06-13 06:35:00,196.431,196.479,196.404,196.448,295599999.0
2005-06-13 06:40:00,196.467,196.495,196.417,196.495,347300001.0
2005-06-13 06:45:00,196.455,196.586,196.434,196.536,379299998.0
2005-06-13 06:50:00,196.521,196.654,196.505,196.543,254100000.0
2005-06-13 06:55:00,196.544,196.633,196.521,196.57,172900000.0
2005-06-13 07:00:00,196.555,196.61,196.523,196.572,237000001.0
2005-06-13 07:05:00,196.496,196.589,196.496,196.567,237600000.0
2005-06-13 07:10:00,196.565,196.59,196.503,196.562,266099999.0
2005-06-13 07:15:00,196.525,196.576,196.5,196.54,248500000.0
2005-06-13 07:20:00,196.516,196.615,196.495,196.615,194699999.0
2005-06-13 07:25:00,196.603,196.634,196.544,196.593,236199999.0
2005-06-13 07:30:00,196.585,196.598,196.436,196.534,198900000.0
2005-06-13 07:35:00,196.54,196.607,196.496,196.598,292700001.0
2005-06-13 07:40:00,196.557,196.588,196.499,196.562,221100000.0
2005-06-13 07:45:00,196.533,196.584,196.467,196.562,248400001.0
2005-06-13 07:50:00,196.552,196.583,196.474,196.496,239999999.0
2005-06-13 07:55:00,196.473,196.552,196.424,196.446,320999999.0
2005-06-13 08:00:00,196.442,196.542,196.348,196.525,217599999.0
2005-06-13 08:05:00,196.501,196.557,196.464,196.486,225200002.0
2005-06-13 08:10:00,196.455,196.592,196.446,196.588,227999999.0
2005-06-13 08:15:00,196.55,196.577,196.441,196.47,222000000.0
2005-06-13 08:20:00,196.477,196.524,196.436,196.484,323800001.0
2005-06-13 08:25:00,196.463,196.505,196.382,196.428,311300000.0
2005-06-13 08:30:00,196.421,196.463,196.36,196.386,247200000.0
2005-06-13 08:35:00,196.377,196.415,196.304,196.368,244400000.0
2005-06-13 08:40:00,196.425,196.51,196.394,196.449,311700000.0
2005-06-13 08:45:00,196.449,196.46,196.332,196.413,275100002.0
2005-06-13 08:50:00,196.374,196.51,196.374,196.488,222800000.0
2005-06-13 08:55:00,196.493,196.536,196.382,196.5,244700001.0
2005-06-13 09:00:00,196.51,196.606,196.484,196.561,244700000.0
2005-06-13 09:05:00,196.595,196.601,196.438,196.565,264099999.0
2005-06-13 09:10:00,196.592,196.648,196.538,196.564,220200001.0
2005-06-13 09:15:00,196.56,196.597,196.495,196.501,291600001.0
2005-06-13 09:20:00,196.471,196.543,196.396,196.45,290899998.0
2005-06-13 09:25:00,196.406,196.477,196.378,196.477,288000000.0
2005-06-13 09:30:00,196.444,196.484,196.369,196.404,263600000.0
2005-06-13 09:35:00,196.397,196.447,196.278,196.372,250900003.0
2005-06-13 09:40:00,196.365,196.437,196.32,196.347,163700000.0
2005-06-13 09:45:00,196.426,196.457,196.358,196.443,215300000.0
2005-06-13 09:50:00,196.473,196.549,196.431,196.467,339299998.0
2005-06-13 09:55:00,196.432,196.464,196.356,196.369,251799999.0
2005-06-13 10:00:00,196.366,196.507,196.36,196.438,246100000.0
2005-06-13 10:05:00,196.495,196.522,196.409,196.488,201100000.0
2005-06-13 10:10:00,196.492,196.551,196.454,196.542,232200000.0
2005-06-13 10:15:00,196.523,196.525,196.445,196.496,252299999.0
2005-06-13 10:20:00,196.471,196.569,196.42,196.569,291199999.0
2005-06-13 10:25:00,196.583,196.662,196.501,196.652,250800002.0
2005-06-13 10:30:00,196.613,196.685,196.482,196.512,291000001.0
2005-06-13 10:35:00,196.513,196.596,196.48,196.562,224800001.0
2005-06-13 10:40:00,196.587,196.619,196.46,196.494,278600000.0
2005-06-13 10:45:00,196.49,196.566,196.421,196.49,319800000.0
2005-06-13 10:50:00,196.455,196.514,196.391,196.452,199800002.0
2005-06-13 10:55:00,196.45,196.524,196.429,196.513,252799998.0
2005-06-13 11:00:00,196.52,196.536,196.434,196.462,273500003.0
2005-06-13 11:05:00,196.467,196.501,196.384,196.404,267100000.0
2005-06-13 11:10:00,196.407,196.517,196.379,196.493,235800000.0
2005-06-13 11:15:00,196.487,196.556,196.391,196.488,257600001.0
2005-06-13 11:20:00,196.431,196.869,196.419,196.822,250000001.0
2005-06-13 11:25:00,196.772,196.925,196.733,196.84,297100001.0
2005-06-13 11:30:00,196.846,196.989,196.837,196.877,259899999.0
2005-06-13 11:35:00,196.886,196.954,196.792,196.954,221900000.0
2005-06-13 11:40:00,196.927,196.967,196.826,196.852,281700000.0
2005-06-13 11:45:00,196.83,196.946,196.819,196.936,252700000.0
2005-06-13 11:50:00,196.962,197.002,196.859,196.993,251500000.0
2005-06-13 11:55:00,197.02,197.038,196.896,196.933,160300000.0
2005-06-13 12:00:00,196.965,197.036,196.917,196.984,243399999.0
2005-06-13 12:05:00,197.005,197.005,196.894,196.975,288600001.0
2005-06-13 12:10:00,196.994,196.998,196.921,196.937,227800002.0
2005-06-13 12:15:00,196.907,196.993,196.895,196.971,350899998.0
2005-06-13 12:20:00,196.988,197.069,196.954,197.014,239899999.0
2005-06-13 12:25:00,197.027,197.073,196.93,197.057,199500000.0
2005-06-13 12:30:00,197.092,197.16,196.986,197.075,303800000.0
2005-06-13 12:35:00,197.085,197.179,197.042,197.126,261800002.0
2005-06-13 12:40:00,197.12,197.156,197.066,197.12,273500000.0
2005-06-13 12:45:00,197.12,197.138,196.968,196.989,263200000.0
2005-06-13 12:50:00,197.042,197.07,196.901,196.991,198000000.0
2005-06-13 12:55:00,197.004,197.139,196.979,197.056,248799999.0
2005-06-13 13:00:00,197.068,197.152,197.015,197.064,261700001.0
2005-06-13 13:05:00,197.117,197.188,197.029,197.142,337700000.0
2005-06-13 13:10:00,197.131,197.216,197.086,197.208,259700002.0
2005-06-13 13:15:00,197.204,197.282,197.131,197.197,304899999.0
2005-06-13 13:20:00,197.214,197.265,197.156,197.259,273500001.0
2005-06-13 13:25:00,197.255,197.292,197.187,197.243,278400003.0
2005-06-13 13:30:00,197.184,197.228,197.088,197.108,221000000.0
2005-06-13 13:35:00,197.165,197.21,197.058,197.148,211400000.0
2005-06-13 13:40:00,197.115,197.144,197.055,197.1,247100001.0
2005-06-13 13:45:00,197.087,197.183,197.045,197.11,288500001.0
2005-06-13 13:50:00,197.132,197.134,197.03,197.086,318599999.0
2005-06-13 13:55:00,197.076,197.114,197.024,197.097,203899998.0
2005-06-13 14:00:00,197.098,197.14,197.05,197.133,245200000.0
2005-06-13 14:05:00,197.111,197.161,197.069,197.151,311599997.0
2005-06-13 14:10:00,197.121,197.154,197.043,197.062,256100000.0
2005-06-13 14:15:00,197.1,197.129,196.984,197.045,180200000.0
2005-06-13 14:20:00,197.07,197.084,197.016,197.059,260700002.0
2005-06-13 14:25:00,197.072,197.166,197.025,197.149,272600001.0
2005-06-13 14:30:00,197.087,197.143,197.042,197.07,278700000.0
2005-06-13 14:35:00,197.104,197.117,197.031,197.077,259900000.0
2005-06-13 14:40:00,197.078,197.126,197.046,197.125,248100000.0
2005-06-13 14:45:00,197.103,197.178,197.084,197.143,218199999.0
2005-06-13 14:50:00,197.133,197.199,197.078,197.167,192100001.0
2005-06-13 14:55:00,197.179,197.22,197.073,197.13,257200000.0
2005-06-13 15:00:00,197.17,197.241,197.094,197.231,247099998.0
2005-06-13 15:05:00,197.212,197.251,197.139,197.184,246200002.0
2005-06-13 15:10:00,197.21,197.271,197.129,197.271,350700001.0
2005-06-13 15:15:00,197.233,197.256,197.159,197.217,190099999.0
2005-06-13 15:20:00,197.23,197.3,197.203,197.283,241499998.0
2005-06-13 15:25:00,197.262,197.307,197.202,197.257,286100002.0
2005-06-13 15:30:00,197.28,197.303,197.209,197.251,323199999.0
2005-06-13 15:35:00,197.267,197.295,197.196,197.236,213600000.0
2005-06-13 15:40:00,197.245,197.283,197.114,197.19,221200000.0
2005-06-13 15:45:00,197.17,197.219,197.123,197.185,259000000.0
2005-06-13 15:50:00,197.183,197.228,197.068,197.106,328000001.0
2005-06-13 15:55:00,197.11,197.247,197.11,197.158,212100000.0
2005-06-13 16:00:00,197.156,197.237,197.125,197.191,264300000.0
2005-06-13 16:05:00,197.197,197.241,197.168,197.213,289099998.0
2005-06-13 16:10:00,197.175,197.25,197.143,197.231,184299998.0
2005-06-13 16:15:00,197.203,197.255,197.154,197.225,308699997.0
2005-06-13 16:20:00,197.219,197.272,197.199,197.221,255700000.0
2005-06-13 16:25:00,197.253,197.253,197.117,197.171,327000001.0
2005-06-13 16:30:00,197.131,197.228,197.117,197.163,289300000.0
2005-06-13 16:35:00,197.172,197.229,197.124,197.143,304599996.0
2005-06-13 16:40:00,197.117,197.161,197.048,197.08,243300001.0
2005-06-13 16:45:00,197.038,197.171,197.025,197.171,280700000.0
2005-06-13 16:50:00,197.13,197.211,197.103,197.183,270100002.0
2005-06-13 16:55:00,197.196,197.353,197.1,197.307,244000000.0
2005-06-13 17:00:00,197.315,197.398,197.219,197.357,258500000.0
2005-06-13 17:05:00,197.387,197.407,197.289,197.337,221200000.0
2005-06-13 17:10:00,197.349,197.372,197.285,197.301,271299998.0
2005-06-13 17:15:00,197.298,197.368,197.266,197.271,291200001.0
2005-06-13 17:20:00,197.256,197.319,197.231,197.286,259800001.0
2005-06-13 17:25:00,197.296,197.33,197.225,197.295,232200002.0
2005-06-13 17:30:00,197.311,197.333,197.242,197.259,237999998.0
2005-06-13 17:35:00,197.257,197.334,197.231,197.297,229500000.0
2005-06-13 17:40:00,197.306,197.342,197.226,197.255,248300002.0
2005-06-13 17:45:00,197.26,197.299,197.153,197.194,238900001.0
2005-06-13 17:50:00,197.197,197.246,197.155,197.218,235900000.0
2005-06-13 17:55:00,197.207,197.318,197.177,197.27,308599999.0
2005-06-13 18:00:00,197.261,197.462,197.225,197.382,2432000002.0
2005-06-13 18:05:00,197.428,197.46,197.293,197.414,3098100004.0
2005-06-13 18:10:00,197.398,197.484,197.339,197.484,2261800000.0
2005-06-13 18:15:00,197.507,197.571,197.38,197.537,2508400005.0
2005-06-13 18:20:00,197.52,197.654,197.446,197.59,3195100000.0
2005-06-13 18:25:00,197.597,197.691,197.486,197.684,2117199998.0
2005-06-13 18:30:00,197.717,197.825,197.596,197.791,1985900002.0
2005-06-13 18:35:00,197.793,197.847,197.639,197.744,1307400007.0
2005-06-13 18:40:00,197.723,197.803,197.64,197.686,1235100001.0
2005-06-13 18:45:00,197.701,197.853,197.627,197.735,829299998.0
2005-06-13 18:50:00,197.773,197.837,197.676,197.762,1237799998.0
2005-06-13 18:55:00,197.766,197.827,197.712,197.819,1113799995.0
2005-06-13 19:00:00,197.813,197.893,197.76,197.868,842100007.0
2005-06-13 19:05:00,197.883,197.996,197.773,197.943,1375300000.0
2005-06-13 19:10:00,197.97,197.981,197.873,197.936,687699999.0
2005-06-13 19:15:00,197.946,197.968,197.81,197.862,682299999.0
2005-06-13 19:20:00,197.905,197.933,197.802,197.857,919900005.0
2005-06-13 19:25:00,197.838,197.881,197.744,197.791,1302400001.0
2005-06-13 19:30:00,197.767,197.863,197.71,197.836,1229500001.0
2005-06-13 19:35:00,197.822,197.877,197.762,197.794,923900003.0
2005-06-13 19:40:00,197.795,197.854,197.737,197.737,1099600006.0
2005-06-13 19:45:00,197.778,197.852,197.691,197.74,734199997.0
2005-06-13 19:50:00,197.74,197.805,197.639,197.745,829899996.0
2005-06-13 19:55:00,197.743,197.862,197.725,197.855,922800000.0
2005-06-13 20:00:00,197.811,197.844,197.723,197.758,642500000.0
2005-06-13 20:05:00,197.754,197.861,197.714,197.845,805200003.0
2005-06-13 20:10:00,197.821,197.884,197.75,197.85,1183999999.0
2005-06-13 20:15:00,197.827,197.924,197.741,197.875,814700000.0
2005-06-13 20:20:00,197.841,197.939,197.743,197.872,1027800001.0
2005-06-13 20:25:00,197.87,197.979,197.746,197.945,1795400003.0
2005-06-13 20:30:00,197.89,198.071,197.784,198.02,1968600000.0
2005-06-13 20:35:00,198.022,198.042,197.737,197.919,761500002.0
2005-06-13 20:40:00,197.935,197.972,197.793,197.925,1478900001.0
2005-06-13 20:45:00,197.917,197.992,197.662,197.915,1032600001.0
2005-06-13 20:50:00,197.91,198.061,197.734,197.961,1033900000.0
2005-06-13 20:55:00,197.972,198.076,197.812,197.845,1816199997.0
2005-06-13 21:00:00,197.781,197.994,197.751,197.846,1569400002.0
2005-06-13 21:05:00,197.798,197.919,197.638,197.824,879100001.0
2005-06-13 21:10:00,197.826,197.858,197.701,197.796,880600004.0
2005-06-13 21:15:00,197.757,197.847,197.676,197.786,1092699999.0
2005-06-13 21:20:00,197.823,197.898,197.71,197.873,1132900002.0
2005-06-13 21:25:00,197.875,197.895,197.715,197.84,738300001.0
2005-06-13 21:30:00,197.794,197.858,197.725,197.823,621600003.0
2005-06-13 21:35:00,197.8,197.872,197.755,197.794,316700001.0
2005-06-13 21:40:00,197.802,197.843,197.738,197.776,501100001.0
2005-06-13 21:45:00,197.75,197.828,197.706,197.81,484799996.0
2005-06-13 21:50:00,197.812,197.841,197.722,197.799,367400002.0
2005-06-13 21:55:00,197.79,197.847,197.753,197.771,453099998.0
2005-06-13 22:00:00,197.79,197.836,197.73,197.826,879500003.0
2005-06-13 22:05:00,197.824,197.828,197.738,197.751,298000001.0
2005-06-13 22:10:00,197.761,197.811,197.745,197.766,299399999.0
2005-06-13 22:15:00,197.818,197.842,197.73,197.823,573300000.0
2005-06-13 22:20:00,197.821,197.856,197.737,197.83,321600003.0
2005-06-13 22:25:00,197.816,197.828,197.75,197.824,493999999.0
2005-06-13 22:30:00,197.817,197.88,197.753,197.804,710499999.0
2005-06-13 22:35:00,197.798,197.938,197.79,197.894,362399998.0
2005-06-13 22:40:00,197.89,197.905,197.753,197.791,400100002.0
2005-06-13 22:45:00,197.84,197.858,197.763,197.81,409200003.0
2005-06-13 22:50:00,197.816,197.86,197.763,197.801,274799999.0
2005-06-13 22:55:00,197.806,197.915,197.796,197.874,356900003.0
2005-06-13 23:00:00,197.884,197.913,197.815,197.879,271399999.0
2005-06-13 23:05:00,197.826,197.928,197.826,197.879,222199999.0
2005-06-13 23:10:00,197.871,197.927,197.844,197.911,284500000.0
2005-06-13 23:15:00,197.933,197.96,197.871,197.931,294200000.0
2005-06-13 23:20:00,197.923,197.928,197.817,197.894,274299999.0
2005-06-13 23:25:00,197.884,197.979,197.843,197.907,340300001.0
2005-06-13 23:30:00,197.954,198.008,197.892,197.958,312400001.0
2005-06-13 23:35:00,197.945,197.969,197.811,197.897,225100000.0
2005-06-13 23:40:00,197.902,197.935,197.835,197.926,244200002.0
2005-06-13 23:45:00,197.968,197.975,197.798,197.864,335800000.0
2005-06-13 23:50:00,197.921,197.933,197.843,197.878,287900001.0
2005-06-13 23:55:00,197.865,197.991,197.862,197.952,285699998.0
2005-06-14 00:00:00,197.932,197.939,197.866,197.89,239200000.0
2005-06-14 00:05:00,197.863,197.935,197.849,197.928,336500000.0
2005-06-14 00:10:00,197.922,197.926,197.859,197.867,366600000.0
2005-06-14 00:15:00,197.927,197.935,197.831,197.849,187200000.0
2005-06-14 00:20:00,197.849,197.897,197.821,197.83,202700000.0
2005-06-14 00:25:00,197.859,197.881,197.753,197.828,289899999.0
2005-06-14 00:30:00,197.798,197.837,197.724,197.724,285300000.0
2005-06-14 00:35:00,197.741,197.852,197.729,197.789,235500001.0
2005-06-14 00:40:00,197.832,197.863,197.776,197.819,201900000.0
2005-06-14 00:45:00,197.848,197.848,197.775,197.805,183800000.0
2005-06-14 00:50:00,197.832,197.857,197.77,197.838,247399999.0
2005-06-14 00:55:00,197.85,197.887,197.799,197.812,248199999.0
2005-06-14 01:00:00,197.836,197.856,197.795,197.798,277799998.0
2005-06-14 01:05:00,197.841,197.94,197.828,197.925,237700001.0
2005-06-14 01:10:00,197.858,197.988,197.822,197.956,300100001.0
2005-06-14 01:15:00,197.943,197.989,197.839,197.868,324400001.0
2005-06-14 01:20:00,197.85,197.97,197.816,197.9,272600000.0
2005-06-14 01:25:00,197.835,197.892,197.746,197.765,208300000.0
2005-06-14 01:30:00,197.727,197.817,197.64,197.676,286300000.0
2005-06-14 01:35:00,197.655,197.687,197.548,197.58,236300000.0
2005-06-14 01:40:00,197.548,197.672,197.508,197.562,257000000.0
2005-06-14 01:45:00,197.496,197.622,197.493,197.589,256099999.0
2005-06-14 01:50:00,197.615,197.675,197.532,197.608,312900001.0
2005-06-14 01:55:00,197.549,197.635,197.509,197.57,225699999.0
2005-06-14 02:00:00,197.566,197.599,197.5,197.552,218099999.0
2005-06-14 02:05:00,197.54,197.667,197.524,197.587,236600002.0
2005-06-14 02:10:00,197.566,197.65,197.554,197.602,245999998.0
2005-06-14 02:15:00,197.63,197.655,197.535,197.587,301399999.0
2005-06-14 02:20:00,197.593,197.693,197.575,197.68,313400001.0
2005-06-14 02:25:00,197.67,197.67,197.559,197.586,242200000.0
2005-06-14 02:30:00,197.653,197.653,197.507,197.538,198000000.0
2005-06-14 02:35:00,197.531,197.608,197.523,197.568,371300000.0
2005-06-14 02:40:00,197.597,197.683,197.546,197.6,241000000.0
2005-06-14 02:45:00,197.579,197.685,197.568,197.667,251700001.0
2005-06-14 02:50:00,197.663,197.675,197.403,197.525,206000001.0
2005-06-14 02:55:00,197.523,197.748,197.499,197.732,239499999.0
2005-06-14 03:00:00,197.696,197.734,197.574,197.678,295300001.0
2005-06-14 03:05:00,197.656,197.689,197.54,197.585,229999999.0
2005-06-14 03:10:00,197.592,197.632,197.497,197.585,224799999.0
2005-06-14 03:15:00,197.578,197.708,197.56,197.69,193899999.0
2005-06-14 03:20:00,197.648,197.701,197.57,197.627,281800001.0
2005-06-14 03:25:00,197.605,197.665,197.559,197.654,172500000.0
2005-06-14 03:30:00,197.638,197.684,197.582,197.635,297900001.0
2005-06-14 03:35:00,197.582,197.602,197.511,197.545,247799999.0
2005-06-14 03:40:00,197.532,197.589,197.472,197.556,260699999.0
2005-06-14 03:45:00,197.595,197.642,197.542,197.571,247399999.0
2005-06-14 03:50:00,197.619,197.632,197.557,197.623,301200002.0
2005-06-14 03:55:00,197.568,197.611,197.52,197.548,229100000.0
2005-06-14 04:00:00,197.594,197.602,197.48,197.554,277300001.0
2005-06-14 04:05:00,197.562,197.562,197.477,197.498,249900001.0
2005-06-14 04:10:00,197.527,197.534,197.461,197.513,283600000.0
2005-06-14 04:15:00,197.508,197.558,197.485,197.522,211800001.0
2005-06-14 04:20:00,197.511,197.605,197.508,197.572,329300000.0
2005-06-14 04:25:00,197.565,197.581,197.512,197.528,245899998.0
2005-06-14 04:30:00,197.523,197.577,197.505,197.541,266700001.0
2005-06-14 04:35:00,197.559,197.601,197.503,197.597,289700000.0
2005-06-14 04:40:00,197.555,197.576,197.512,197.564,302900001.0
2005-06-14 04:45:00,197.56,197.592,197.514,197.573,212299999.0
2005-06-14 04:50:00,197.575,197.593,197.498,197.593,231600001.0
2005-06-14 04:55:00,197.573,197.595,197.49,197.542,291400000.0
2005-06-14 05:00:00,197.531,197.616,197.497,197.543,194100001.0
2005-06-14 05:05:00,197.531,197.573,197.48,197.532,253600000.0
2005-06-14 05:10:00,197.531,197.587,197.511,197.569,262900001.0
2005-06-14 05:15:00,197.546,197.556,197.471,197.471,275700002.0
2005-06-14 05:20:00,197.463,197.571,197.444,197.49,260199999.0
2005-06-14 05:25:00,197.501,197.559,197.439,197.558,262600000.0
2005-06-14 05:30:00,197.519,197.586,197.482,197.566,366299999.0
2005-06-14 05:35:00,197.544,197.573,197.492,197.533,288900000.0
2005-06-14 05:40:00,197.523,197.564,197.468,197.522,222599999.0
2005-06-14 05:45:00,197.485,197.539,197.451,197.501,220499999.0
2005-06-14 05:50:00,197.433,197.533,197.433,197.533,285700000.0
2005-06-14 05:55:00,197.514,197.562,197.458,197.509,271000001.0
2005-06-14 06:00:00,197.471,197.528,197.449,197.518,260000000.0
2005-06-14 06:05:00,197.527,197.545,197.43,197.53,266500000.0
2005-06-14 06:10:00,197.521,197.574,197.491,197.563,328000001.0
2005-06-14 06:15:00,197.557,197.607,197.49,197.584,267600000.0
2005-06-14 06:20:00,197.6,197.606,197.519,197.575,248599999.0
2005-06-14 06:25:00,197.544,197.641,197.529,197.624,260100001.0
2005-06-14 06:30:00,197.538,197.628,197.538,197.576,266300002.0
2005-06-14 06:35:00,197.531,197.603,197.502,197.533,244900001.0
2005-06-14 06:40:00,197.553,197.595,197.474,197.544,357800000.0
2005-06-14 06:45:00,197.539,197.563,197.38,197.38,314499997.0
2005-06-14 06:50:00,197.455,197.492,197.332,197.413,299800001.0
2005-06-14 06:55:00,197.462,197.478,197.343,197.418,236500001.0
2005-06-14 07:00:00,197.393,197.457,197.37,197.402,300100003.0
2005-06-14 07:05:00,197.449,197.45,197.326,197.393,270600001.0
2005-06-14 07:10:00,197.405,197.454,197.339,197.45,236300000.0
2005-06-14 07:15:00,197.422,197.535,197.395,197.508,214500000.0
2005-06-14 07:20:00,197.515,197.585,197.464,197.558,246099998.0
2005-06-14 07:25:00,197.54,197.567,197.474,197.528,368100002.0
2005-06-14 07:30:00,197.505,197.542,197.423,197.437,300000001.0
2005-06-14 07:35:00,197.444,197.498,197.362,197.467,280799998.0
2005-06-14 07:40:00,197.48,197.496,197.378,197.459,255099996.0
2005-06-14 07:45:00,197.452,197.483,197.381,197.476,235800000.0
2005-06-14 07:50:00,197.472,197.482,197.379,197.422,236800000.0
2005-06-14 07:55:00,197.407,197.498,197.343,197.464,275200000.0
2005-06-14 08:00:00,197.499,197.502,197.367,197.459,202000000.0
2005-06-14 08:05:00,197.449,197.462,197.369,197.404,214500000.0
2005-06-14 08:10:00,197.404,197.462,197.365,197.44,184700000.0
2005-06-14 08:15:00,197.413,197.56,197.397,197.52,326900002.0
2005-06-14 08:20:00,197.54,197.549,197.39,197.479,230000002.0
2005-06-14 08:25:00,197.497,197.52,197.414,197.429,325500003.0
2005-06-14 08:30:00,197.445,197.475,197.32,197.469,212899999.0
2005-06-14 08:35:00,197.472,197.562,197.399,197.516,291699999.0
2005-06-14 08:40:00,197.51,197.623,197.452,197.557,260200002.0
2005-06-14 08:45:00,197.522,197.577,197.441,197.503,303800001.0
2005-06-14 08:50:00,197.46,197.54,197.455,197.477,240600000.0
2005-06-14 08:55:00,197.468,197.605,197.407,197.595,253999999.0
2005-06-14 09:00:00,197.582,197.681,197.509,197.676,217200000.0
2005-06-14 09:05:00,197.632,197.703,197.591,197.634,206700001.0
2005-06-14 09:10:00,197.664,197.69,197.572,197.663,241600001.0
2005-06-14 09:15:00,197.663,197.737,197.612,197.667,297699998.0
2005-06-14 09:20:00,197.7,197.7,197.537,197.537,230699999.0
2005-06-14 09:25:00,197.554,197.662,197.509,197.662,288300001.0
2005-06-14 09:30:00,197.655,197.8,197.579,197.798,307299999.0
2005-06-14 09:35:00,197.735,197.769,197.668,197.745,330100001.0
2005-06-14 09:40:00,197.765,197.768,197.602,197.676,305899998.0
2005-06-14 09:45:00,197.707,197.758,197.588,197.657,286300001.0
2005-06-14 09:50:00,197.679,197.679,197.56,197.608,290000000.0
2005-06-14 09:55:00,197.628,197.661,197.574,197.575,291800000.0
2005-06-14 10:00:00,197.627,197.633,197.541,197.572,292000002.0
2005-06-14 10:05:00,197.54,197.613,197.506,197.603,231300003.0
2005-06-14 10:10:00,197.588,197.649,197.535,197.585,215700001.0
2005-06-14 10:15:00,197.644,197.66,197.561,197.603,256000000.0
2005-06-14 10:20:00,197.618,197.672,197.58,197.608,225799999.0
2005-06-14 10:25:00,197.647,197.718,197.59,197.691,293300001.0
2005-06-14 10:30:00,197.671,197.804,197.653,197.696,370399998.0
2005-06-14 10:35:00,197.713,197.732,197.613,197.7,251500000.0
2005-06-14 10:40:00,197.706,197.774,197.641,197.739,323900000.0
2005-06-14 10:45:00,197.762,197.766,197.65,197.734,322799999.0
2005-06-14 10:50:00,197.765,197.766,197.658,197.725,270999999.0
2005-06-14 10:55:00,197.741,197.743,197.626,197.732,318899999.0
2005-06-14 11:00:00,197.715,197.729,197.596,197.675,278400000.0
2005-06-14 11:05:00,197.66,197.775,197.649,197.752,261099998.0
2005-06-14 11:10:00,197.762,197.783,197.674,197.745,232999999.0
2005-06-14 11:15:00,197.737,197.778,197.707,197.764,309200001.0
2005-06-14 11:20:00,197.788,197.829,197.69,197.769,172500000.0
2005-06-14 11:25:00,197.767,197.857,197.73,197.767,281300002.0
2005-06-14 11:30:00,197.755,197.805,197.699,197.765,274900001.0
2005-06-14 11:35:00,197.786,197.864,197.714,197.726,180000000.0
2005-06-14 11:40:00,197.738,197.814,197.692,197.785,367600000.0
2005-06-14 11:45:00,197.802,197.812,197.702,197.737,240900000.0
2005-06-14 11:50:00,197.737,197.744,197.6,197.632,366200001.0
2005-06-14 11:55:00,197.61,197.687,197.599,197.627,199000000.0
2005-06-14 12:00:00,197.643,197.714,197.62,197.705,340400000.0
2005-06-14 12:05:00,197.73,197.73,197.593,197.596,253600000.0
2005-06-14 12:10:00,197.613,197.681,197.581,197.678,278000001.0
2005-06-14 12:15:00,197.664,197.712,197.621,197.697,301199999.0
2005-06-14 12:20:00,197.658,197.755,197.638,197.702,230100000.0
2005-06-14 12:25:00,197.698,197.756,197.667,197.751,277800000.0
2005-06-14 12:30:00,197.755,197.755,197.675,197.712,300900003.0
2005-06-14 12:35:00,197.722,197.755,197.658,197.718,374900002.0
2005-06-14 12:40:00,197.72,197.736,197.633,197.708,216899999.0
2005-06-14 12:45:00,197.675,197.835,197.646,197.768,272800001.0
2005-06-14 12:50:00,197.789,197.842,197.709,197.73,273200001.0
2005-06-14 12:55:00,197.742,197.824,197.65,197.675,298099998.0
2005-06-14 13:00:00,197.702,197.735,197.613,197.622,236400000.0
2005-06-14 13:05:00,197.616,197.672,197.573,197.655,362400001.0
2005-06-14 13:10:00,197.653,197.773,197.606,197.773,291400000.0
2005-06-14 13:15:00,197.771,197.846,197.685,197.807,302000000.0
2005-06-14 13:20:00,197.84,197.845,197.704,197.778,386000000.0
2005-06-14 13:25:00,197.74,197.807,197.622,197.686,284100001.0
2005-06-14 13:30:00,197.64,197.744,197.64,197.703,231000001.0
2005-06-14 13:35:00,197.667,197.707,197.641,197.672,259600001.0
2005-06-14 13:40:00,197.656,197.7,197.603,197.637,323800001.0
2005-06-14 13:45:00,197.672,197.727,197.621,197.721,184100001.0
2005-06-14 13:50:00,197.753,197.819,197.673,197.767,293999998.0
2005-06-14 13:55:00,197.774,197.842,197.713,197.747,218700002.0
2005-06-14 14:00:00,197.747,197.792,197.675,197.701,289900002.0
2005-06-14 14:05:00,197.69,197.733,197.641,197.686,265799999.0
2005-06-14 14:10:00,197.704,197.712,197.59,197.612,265600000.0
2005-06-14 14:15:00,197.627,197.636,197.531,197.56,289600000.0
2005-06-14 14:20:00,197.545,197.622,197.527,197.601,305100002.0
2005-06-14 14:25:00,197.595,197.683,197.567,197.65,300500000.0
2005-06-14 14:30:00,197.684,197.749,197.618,197.702,215899999.0
2005-06-14 14:35:00,197.72,197.752,197.64,197.683,208399999.0
2005-06-14 14:40:00,197.672,197.768,197.603,197.768,274600000.0
2005-06-14 14:45:00,197.733,197.875,197.713,197.829,321100001.0
2005-06-14 14:50:00,197.767,197.968,197.759,197.918,345200000.0
2005-06-14 14:55:00,197.92,197.927,197.782,197.782,258500000.0
2005-06-14 15:00:00,197.851,197.901,197.781,197.841,198100002.0
2005-06-14 15:05:00,197.835,197.844,197.603,197.617,268500001.0
2005-06-14 15:10:00,197.563,197.774,197.384,197.432,245699997.0
2005-06-14 15:15:00,197.453,197.536,197.342,197.399,199599999.0
2005-06-14 15:20:00,197.317,197.439,197.297,197.401,249200001.0
2005-06-14 15:25:00,197.419,197.482,197.361,197.438,297400000.0
2005-06-14 15:30:00,197.377,197.683,197.34,197.683,269900000.0
2005-06-14 15:35:00,197.662,197.692,197.493,197.538,258999999.0
2005-06-14 15:40:00,197.57,197.62,197.465,197.594,292900000.0
2005-06-14 15:45:00,197.624,197.706,197.588,197.698,214400001.0
2005-06-14 15:50:00,197.712,197.738,197.56,197.63,282599999.0
2005-06-14 15:55:00,197.642,197.707,197.603,197.697,223199998.0
2005-06-14 16:00:00,197.694,197.776,197.663,197.671,296199999.0
2005-06-14 16:05:00,197.687,197.71,197.568,197.577,188300000.0
2005-06-14 16:10:00,197.56,197.667,197.517,197.602,258700000.0
2005-06-14 16:15:00,197.623,197.654,197.5,197.541,196499999.0
2005-06-14 16:20:00,197.572,197.595,197.433,197.495,245400000.0
2005-06-14 16:25:00,197.496,197.614,197.476,197.573,254300000.0
2005-06-14 16:30:00,197.533,197.565,197.458,197.542,318900001.0
2005-06-14 16:35:00,197.503,197.546,197.44,197.514,336599999.0
2005-06-14 16:40:00,197.485,197.561,197.44,197.455,340600002.0
2005-06-14 16:45:00,197.487,197.527,197.453,197.527,244400000.0
2005-06-14 16:50:00,197.521,197.569,197.465,197.49,197799999.0
2005-06-14 16:55:00,197.475,197.527,197.428,197.46,323300001.0
2005-06-14 17:00:00,197.471,197.479,197.333,197.345,266000002.0
2005-06-14 17:05:00,197.385,197.428,197.333,197.35,230900000.0
2005-06-14 17:10:00,197.387,197.465,197.314,197.457,306600000.0
2005-06-14 17:15:00,197.479,197.543,197.397,197.46,253600000.0
2005-06-14 17:20:00,197.428,197.523,197.397,197.441,254299999.0
2005-06-14 17:25:00,197.494,197.549,197.42,197.488,237300000.0
2005-06-14 17:30:00,197.498,197.612,197.464,197.546,224000001.0
2005-06-14 17:35:00,197.574,197.6,197.518,197.553,259500003.0
2005-06-14 17:40:00,197.549,197.558,197.449,197.482,245800001.0
2005-06-14 17:45:00,197.468,197.567,197.44,197.534,265900000.0
2005-06-14 17:50:00,197.55,197.55,197.422,197.492,325199998.0
2005-06-14 17:55:00,197.515,197.567,197.429,197.439,276900000.0
2005-06-14 18:00:00,197.534,197.556,197.436,197.474,2524100001.0
2005-06-14 18:05:00,197.482,197.523,197.352,197.487,3212300002.0
2005-06-14 18:10:00,197.486,197.583,197.396,197.532,2182699992.0
2005-06-14 18:15:00,197.546,197.578,197.447,197.553,2555099996.0
2005-06-14 18:20:00,197.592,197.606,197.497,197.565,3053100000.0
2005-06-14 18:25:00,197.586,197.634,197.47,197.527,1984699995.0
2005-06-14 18:30:00,197.508,197.593,197.447,197.59,2117200008.0
2005-06-14 18:35:00,197.578,197.621,197.481,197.523,1202600002.0
2005-06-14 18:40:00,197.526,197.612,197.474,197.516,1134600000.0
2005-06-14 18:45:00,197.578,197.64,197.481,197.598,803199999.0
2005-06-14 18:50:00,197.58,197.636,197.464,197.543,1236400002.0
2005-06-14 18:55:00,197.541,197.578,197.467,197.502,1021299999.0
2005-06-14 19:00:00,197.505,197.557,197.455,197.532,820899999.0
2005-06-14 19:05:00,197.542,197.607,197.448,197.525,1290300001.0
2005-06-14 19:10:00,197.567,197.577,197.507,197.555,642900001.0
2005-06-14 19:15:00,197.53,197.572,197.475,197.529,813900000.0
2005-06-14 19:20:00,197.54,197.632,197.496,197.587,933700000.0
2005-06-14 19:25:00,197.615,197.642,197.509,197.575,1215500001.0
2005-06-14 19:30:00,197.566,197.645,197.545,197.58,1154299998.0
2005-06-14 19:35:00,197.574,197.622,197.517,197.58,966700000.0
2005-06-14 19:40:00,197.586,197.628,197.506,197.552,998799997.0
2005-06-14 19:45:00,197.555,197.635,197.487,197.585,645600000.0
2005-06-14 19:50:00,197.596,197.621,197.512,197.552,735700001.0
2005-06-14 19:55:00,197.622,197.649,197.541,197.582,856499998.0
2005-06-14 20:00:00,197.571,197.645,197.534,197.534,623100000.0
2005-06-14 20:05:00,197.597,197.632,197.552,197.599,847700000.0
2005-06-14 20:10:00,197.569,197.622,197.53,197.604,1386699997.0
2005-06-14 20:15:00,197.583,197.623,197.525,197.591,900200001.0
2005-06-14 20:20:00,197.591,197.649,197.506,197.582,1119800002.0
2005-06-14 20:25:00,197.585,197.638,197.517,197.535,1842400001.0
2005-06-14 20:30:00,197.563,197.638,197.523,197.609,1784199997.0
2005-06-14 20:35:00,197.577,197.645,197.542,197.623,764199996.0
2005-06-14 20:40:00,197.622,197.648,197.476,197.538,1452099999.0
2005-06-14 20:45:00,197.53,197.651,197.53,197.607,1059399999.0
2005-06-14 20:50:00,197.625,197.659,197.54,197.6,954799995.0
2005-06-14 20:55:00,197.601,197.664,197.566,197.646,1821900002.0
2005-06-14 21:00:00,197.65,197.673,197.557,197.66,1422900002.0
2005-06-14 21:05:00,197.662,197.713,197.594,197.654,765400002.0
2005-06-14 21:10:00,197.663,197.697,197.566,197.619,805900000.0
2005-06-14 21:15:00,197.66,197.66,197.534,197.573,994800001.0
2005-06-14 21:20:00,197.64,197.668,197.554,197.633,991100001.0
2005-06-14 21:25:00,197.65,197.674,197.553,197.576,815800000.0
2005-06-14 21:30:00,197.613,197.65,197.575,197.614,464699999.0
2005-06-14 21:35:00,197.639,197.677,197.58,197.595,264700001.0
2005-06-14 21:40:00,197.613,197.652,197.55,197.616,451800000.0
2005-06-14 21:45:00,197.628,197.647,197.514,197.603,446900000.0
2005-06-14 21:50:00,197.616,197.616,197.512,197.59,312300002.0
2005-06-14 21:55:00,197.602,197.647,197.537,197.599,413300001.0
2005-06-14 22:00:00,197.621,197.648,197.549,197.585,811800000.0
2005-06-14 22:05:00,197.578,197.625,197.553,197.605,330099997.0
2005-06-14 22:10:00,197.61,197.622,197.541,197.614,239300000.0
2005-06-14 22:15:00,197.596,197.667,197.581,197.613,556200001.0
2005-06-14 22:20:00,197.638,197.708,197.563,197.708,324200001.0
2005-06-14 22:25:00,197.694,197.733,197.622,197.68,636499998.0
2005-06-14 22:30:00,197.618,197.705,197.604,197.669,681199999.0
2005-06-14 22:35:00,197.67,197.704,197.633,197.685,291500000.0
2005-06-14 22:40:00,197.687,197.692,197.584,197.63,393199999.0
2005-06-14 22:45:00,197.618,197.677,197.553,197.609,444599998.0
2005-06-14 22:50:00,197.66,197.66,197.581,197.632,346699997.0
2005-06-14 22:55:00,197.648,197.669,197.58,197.643,360800000.0
2005-06-14 23:00:00,197.632,197.675,197.596,197.626,331800003.0
2005-06-14 23:05:00,197.653,197.672,197.565,197.646,186100000.0
2005-06-14 23:10:00,197.615,197.68,197.592,197.648,233900000.0
2005-06-14 23:15:00,197.652,197.693,197.619,197.652,287599998.0
2005-06-14 23:20:00,197.69,197.74,197.628,197.668,348600001.0
2005-06-14 23:25:00,197.697,197.755,197.656,197.67,261100000.0
2005-06-14 23:30:00,197.665,197.724,197.624,197.675,211900000.0
2005-06-14 23:35:00,197.658,197.717,197.645,197.707,246999999.0
2005-06-14 23:40:00,197.711,197.746,197.625,197.666,271099999.0
2005-06-14 23:45:00,197.676,197.696,197.563,197.628,298600000.0
2005-06-14 23:50:00,197.589,197.632,197.531,197.568,237499999.0
2005-06-14 23:55:00,197.612,197.616,197.528,197.585,258799999.0
2005-06-15 00:00:00,197.587,197.61,197.519,197.547,247800001.0
2005-06-15 00:05:00,197.529,197.598,197.489,197.551,225799998.0
2005-06-15 00:10:00,197.542,197.602,197.496,197.51,238499999.0
2005-06-15 00:15:00,197.565,197.593,197.484,197.579,220700000.0
2005-06-15 00:20:00,197.572,197.592,197.531,197.54,175500001.0
2005-06-15 00:25:00,197.548,197.59,197.497,197.556,212300000.0
2005-06-15 00:30:00,197.569,197.578,197.478,197.54,243999999.0
2005-06-15 00:35:00,197.541,197.579,197.496,197.551,201400000.0
2005-06-15 00:40:00,197.563,197.604,197.515,197.545,253400001.0
2005-06-15 00:45:00,197.55,197.556,197.464,197.536,265500002.0
2005-06-15 00:50:00,197.547,197.592,197.484,197.563,266100001.0
2005-06-15 00:55:00,197.567,197.577,197.51,197.556,284300002.0
2005-06-15 01:00:00,197.588,197.588,197.489,197.541,293900001.0
2005-06-15 01:05:00,197.561,197.562,197.491,197.511,187900000.0
2005-06-15 01:10:00,197.513,197.569,197.468,197.486,227700000.0
2005-06-15 01:15:00,197.503,197.521,197.39,197.47,199100000.0
2005-06-15 01:20:00,197.527,197.592,197.475,197.575,206699999.0
2005-06-15 01:25:00,197.485,197.597,197.441,197.579,238500000.0
2005-06-15 01:30:00,197.537,197.6,197.486,197.538,251000000.0
2005-06-15 01:35:00,197.508,197.567,197.462,197.508,208299999.0
2005-06-15 01:40:00,197.502,197.564,197.461,197.505,259400000.0
2005-06-15 01:45:00,197.491,197.53,197.435,197.463,290200001.0
2005-06-15 01:50:00,197.472,197.572,197.412,197.572,277200001.0
2005-06-15 01:55:00,197.544,197.611,197.453,197.603,281000004.0
2005-06-15 02:00:00,197.59,197.655,197.546,197.603,217700000.0
2005-06-15 02:05:00,197.615,197.7,197.587,197.631,245000000.0
2005-06-15 02:10:00,197.614,197.674,197.514,197.66,327200000.0
2005-06-15 02:15:00,197.672,197.672,197.535,197.61,306600001.0
2005-06-15 02:20:00,197.615,197.706,197.59,197.623,191500001.0
2005-06-15 02:25:00,197.657,197.664,197.553,197.624,213600000.0
2005-06-15 02:30:00,197.652,197.652,197.554,197.578,365700002.0
2005-06-15 02:35:00,197.577,197.63,197.538,197.63,254400000.0
2005-06-15 02:40:00,197.605,197.674,197.543,197.643,239799998.0
2005-06-15 02:45:00,197.604,197.659,197.552,197.627,245399998.0
2005-06-15 02:50:00,197.633,197.682,197.585,197.633,228400000.0
2005-06-15 02:55:00,197.613,197.677,197.566,197.629,260099999.0
2005-06-15 03:00:00,197.573,197.648,197.52,197.562,333300002.0
2005-06-15 03:05:00,197.533,197.605,197.497,197.536,214099999.0
2005-06-15 03:10:00,197.533,197.587,197.516,197.563,228799999.0
2005-06-15 03:15:00,197.54,197.609,197.495,197.572,215100001.0
2005-06-15 03:20:00,197.568,197.582,197.459,197.505,322200001.0
2005-06-15 03:25:00,197.504,197.524,197.424,197.467,234300001.0
2005-06-15 03:30:00,197.482,197.515,197.414,197.485,268700002.0
2005-06-15 03:35:00,197.467,197.529,197.426,197.529,307800001.0
2005-06-15 03:40:00,197.459,197.557,197.459,197.54,270300001.0
2005-06-15 03:45:00,197.505,197.549,197.468,197.493,251800001.0
2005-06-15 03:50:00,197.499,197.513,197.428,197.463,247100001.0
2005-06-15 03:55:00,197.473,197.483,197.379,197.434,254400003.0
2005-06-15 04:00:00,197.454,197.516,197.41,197.467,200900000.0
2005-06-15 04:05:00,197.409,197.53,197.409,197.472,341399999.0
2005-06-15 04:10:00,197.512,197.512,197.416,197.45,247899999.0
2005-06-15 04:15:00,197.493,197.493,197.389,197.469,242800000.0
2005-06-15 04:20:00,197.508,197.565,197.447,197.52,253000000.0
2005-06-15 04:25:00,197.52,197.527,197.445,197.467,183700000.0
2005-06-15 04:30:00,197.508,197.566,197.436,197.545,228300001.0
2005-06-15 04:35:00,197.566,197.585,197.498,197.51,201800000.0
2005-06-15 04:40:00,197.509,197.574,197.468,197.488,373900001.0
2005-06-15 04:45:00,197.495,197.583,197.495,197.536,212000000.0
2005-06-15 04:50:00,197.547,197.594,197.444,197.527,305900001.0
2005-06-15 04:55:00,197.551,197.569,197.461,197.53,279999999.0
2005-06-15 05:00:00,197.499,197.533,197.451,197.533,238400000.0
2005-06-15 05:05:00,197.533,197.533,197.447,197.517,308600000.0
2005-06-15 05:10:00,197.478,197.521,197.452,197.495,362799999.0
2005-06-15 05:15:00,197.458,197.512,197.41,197.432,235400000.0
2005-06-15 05:20:00,197.43,197.47,197.354,197.426,179100000.0
2005-06-15 05:25:00,197.418,197.453,197.328,197.328,275799999.0
2005-06-15 05:30:00,197.374,197.428,197.336,197.419,214600000.0
2005-06-15 05:35:00,197.391,197.441,197.36,197.425,252000002.0
2005-06-15 05:40:00,197.428,197.48,197.384,197.431,285900001.0
2005-06-15 05:45:00,197.397,197.446,197.393,197.432,205899999.0
2005-06-15 05:50:00,197.434,197.447,197.341,197.353,269900001.0
2005-06-15 05:55:00,197.365,197.442,197.365,197.392,272700000.0
2005-06-15 06:00:00,197.427,197.452,197.369,197.452,246900000.0
2005-06-15 06:05:00,197.442,197.461,197.342,197.372,273900001.0
2005-06-15 06:10:00,197.391,197.412,197.312,197.366,260500000.0
2005-06-15 06:15:00,197.364,197.398,197.285,197.35,272599999.0
2005-06-15 06:20:00,197.371,197.38,197.293,197.333,301300000.0
2005-06-15 06:25:00,197.308,197.376,197.275,197.309,253199999.0
2005-06-15 06:30:00,197.352,197.357,197.258,197.322,255499999.0
2005-06-15 06:35:00,197.281,197.414,197.267,197.401,217700000.0
2005-06-15 06:40:00,197.407,197.485,197.321,197.439,220599999.0
2005-06-15 06:45:00,197.445,197.453,197.359,197.417,327200002.0
2005-06-15 06:50:00,197.403,197.461,197.373,197.406,282699999.0
2005-06-15 06:55:00,197.415,197.449,197.36,197.368,257700001.0
2005-06-15 07:00:00,197.375,197.447,197.343,197.395,224700000.0
2005-06-15 07:05:00,197.404,197.431,197.35,197.397,241899999.0
2005-06-15 07:10:00,197.428,197.513,197.396,197.495,241900001.0
2005-06-15 07:15:00,197.504,197.533,197.433,197.478,259799998.0
2005-06-15 07:20:00,197.497,197.507,197.401,197.419,227000002.0
2005-06-15 07:25:00,197.426,197.463,197.362,197.432,285200001.0
2005-06-15 07:30:00,197.409,197.519,197.372,197.508,234000001.0
2005-06-15 07:35:00,197.587,197.611,197.429,197.498,253900000.0
2005-06-15 07:40:00,197.514,197.591,197.477,197.529,266299999.0
2005-06-15 07:45:00,197.528,197.534,197.449,197.508,251300000.0
2005-06-15 07:50:00,197.499,197.57,197.423,197.54,314800003.0
2005-06-15 07:55:00,197.538,197.568,197.439,197.511,245600001.0
2005-06-15 08:00:00,197.495,197.516,197.402,197.485,243100001.0
2005-06-15 08:05:00,197.502,197.523,197.432,197.471,165700000.0
2005-06-15 08:10:00,197.511,197.567,197.473,197.52,265500000.0
2005-06-15 08:15:00,197.505,197.609,197.48,197.581,201300000.0
2005-06-15 08:20:00,197.59,197.599,197.474,197.537,251300001.0
2005-06-15 08:25:00,197.498,197.559,197.49,197.516,280400001.0
2005-06-15 08:30:00,197.507,197.597,197.483,197.537,361000001.0
2005-06-15 08:35:00,197.505,197.617,197.449,197.449,283500001.0
2005-06-15 08:40:00,197.43,197.58,197.421,197.517,213300000.0
2005-06-15 08:45:00,197.498,197.562,197.436,197.458,249100000.0
2005-06-15 08:50:00,197.497,197.507,197.386,197.426,201400000.0
2005-06-15 08:55:00,197.487,197.559,197.427,197.494,203600000.0
2005-06-15 09:00:00,197.463,197.547,197.432,197.523,248500001.0
2005-06-15 09:05:00,197.51,197.537,197.442,197.52,196100000.0
2005-06-15 09:10:00,197.512,197.534,197.46,197.502,297100000.0
2005-06-15 09:15:00,197.448,197.568,197.448,197.54,351400000.0
2005-06-15 09:20:00,197.482,197.569,197.469,197.551,214499999.0
2005-06-15 09:25:00,197.566,197.626,197.532,197.581,217400001.0
2005-06-15 09:30:00,197.604,197.604,197.511,197.532,201600000.0
2005-06-15 09:35:00,197.53,197.586,197.5,197.544,289200001.0
2005-06-15 09:40:00,197.538,197.558,197.461,197.5,281400001.0
2005-06-15 09:45:00,197.491,197.525,197.445,197.445,216700000.0
2005-06-15 09:50:00,197.513,197.549,197.466,197.549,226499999.0
2005-06-15 09:55:00,197.555,197.65,197.524,197.542,304800000.0
2005-06-15 10:00:00,197.569,197.619,197.513,197.549,317700000.0
2005-06-15 10:05:00,197.562,197.584,197.485,197.521,203599999.0
2005-06-15 10:10:00,197.54,197.597,197.475,197.54,249500001.0
2005-06-15 10:15:00,197.537,197.562,197.481,197.481,330000001.0
2005-06-15 10:20:00,197.547,197.547,197.436,197.506,302700000.0
2005-06-15 10:25:00,197.486,197.59,197.472,197.571,349199997.0
2005-06-15 10:30:00,197.577,197.578,197.357,197.448,271699999.0
2005-06-15 10:35:00,197.43,197.523,197.393,197.504,318200000.0
2005-06-15 10:40:00,197.552,197.573,197.438,197.513,279299999.0
2005-06-15 10:45:00,197.531,197.573,197.488,197.523,269200001.0
2005-06-15 10:50:00,197.516,197.558,197.477,197.516,251900003.0
2005-06-15 10:55:00,197.485,197.572,197.473,197.53,198700000.0
2005-06-15 11:00:00,197.517,197.556,197.465,197.543,210999999.0
2005-06-15 11:05:00,197.565,197.601,197.493,197.601,251700000.0
2005-06-15 11:10:00,197.622,197.687,197.53,197.66,265100000.0
2005-06-15 11:15:00,197.66,197.661,197.591,197.659,193800000.0
2005-06-15 11:20:00,197.629,197.769,197.603,197.75,258499999.0
2005-06-15 11:25:00,197.765,197.794,197.661,197.73,204900000.0
2005-06-15 11:30:00,197.71,197.862,197.692,197.862,231600000.0
2005-06-15 11:35:00,197.828,197.9,197.777,197.831,232400000.0
2005-06-15 11:40:00,197.845,197.864,197.754,197.754,281400000.0
2005-06-15 11:45:00,197.781,197.836,197.759,197.777,235699999.0
2005-06-15 11:50:00,197.79,197.83,197.721,197.789,255800001.0
2005-06-15 11:55:00,197.82,197.823,197.72,197.792,273400001.0
2005-06-15 12:00:00,197.82,197.833,197.755,197.812,298600002.0
2005-06-15 12:05:00,197.815,197.815,197.713,197.77,318000001.0
2005-06-15 12:10:00,197.78,197.807,197.724,197.803,240399999.0
2005-06-15 12:15:00,197.81,197.824,197.751,197.782,221400000.0
2005-06-15 12:20:00,197.792,197.807,197.71,197.759,239300000.0
2005-06-15 12:25:00,197.735,197.825,197.734,197.79,237400000.0
2005-06-15 12:30:00,197.795,197.858,197.74,197.84,261699998.0
2005-06-15 12:35:00,197.838,197.841,197.755,197.839,321600001.0
2005-06-15 12:40:00,197.823,197.88,197.765,197.833,286399999.0
2005-06-15 12:45:00,197.82,197.855,197.727,197.767,251900001.0
2005-06-15 12:50:00,197.756,197.831,197.724,197.797,233100001.0
2005-06-15 12:55:00,197.779,197.799,197.656,197.704,285900000.0
2005-06-15 13:00:00,197.698,197.775,197.663,197.769,199300000.0
2005-06-15 13:05:00,197.733,197.769,197.679,197.728,274100000.0
2005-06-15 13:10:00,197.719,197.776,197.676,197.751,233500000.0
2005-06-15 13:15:00,197.74,197.765,197.659,197.715,293400000.0
2005-06-15 13:20:00,197.726,197.777,197.682,197.735,188300000.0
2005-06-15 13:25:00,197.693,197.793,197.693,197.769,272099999.0
2005-06-15 13:30:00,197.777,197.825,197.707,197.766,283599999.0
2005-06-15 13:35:00,197.8,197.823,197.682,197.729,264800000.0
2005-06-15 13:40:00,197.67,197.772,197.626,197.716,271400000.0
2005-06-15 13:45:00,197.689,197.782,197.674,197.765,318600000.0
2005-06-15 13:50:00,197.772,197.875,197.735,197.839,248100000.0
2005-06-15 13:55:00,197.838,197.907,197.749,197.906,179299999.0
2005-06-15 14:00:00,197.901,197.992,197.864,197.911,248599999.0
2005-06-15 14:05:00,197.898,197.923,197.817,197.884,260900000.0
2005-06-15 14:10:00,197.897,198.0,197.849,197.999,191999999.0
2005-06-15 14:15:00,197.986,198.14,197.96,198.082,259799999.0
2005-06-15 14:20:00,198.145,198.221,198.077,198.118,205900001.0
2005-06-15 14:25:00,198.117,198.255,198.068,198.205,319200000.0
2005-06-15 14:30:00,198.207,198.346,198.126,198.126,249900002.0
2005-06-15 14:35:00,198.207,198.207,198.033,198.097,294900003.0
2005-06-15 14:40:00,198.088,198.27,198.074,198.265,227600001.0
2005-06-15 14:45:00,198.241,198.403,198.199,198.365,331199999.0
2005-06-15 14:50:00,198.349,198.462,198.315,198.412,279999999.0
2005-06-15 14:55:00,198.427,198.429,198.266,198.353,384000001.0
2005-06-15 15:00:00,198.412,198.561,198.381,198.422,232799999.0
2005-06-15 15:05:00,198.418,198.688,198.414,198.643,230999998.0
2005-06-15 15:10:00,198.655,198.692,198.535,198.573,292900000.0
2005-06-15 15:15:00,198.612,198.618,198.426,198.482,205900000.0
2005-06-15 15:20:00,198.45,198.55,198.306,198.308,236800001.0
2005-06-15 15:25:00,198.303,198.441,198.292,198.314,277700001.0
2005-06-15 15:30:00,198.275,198.386,198.212,198.215,358499996.0
2005-06-15 15:35:00,198.227,198.387,198.224,198.224,247200000.0
2005-06-15 15:40:00,198.253,198.422,198.15,198.385,264800001.0
2005-06-15 15:45:00,198.422,198.443,198.301,198.368,249400000.0
2005-06-15 15:50:00,198.383,198.544,198.365,198.504,250500003.0
2005-06-15 15:55:00,198.491,198.674,198.449,198.655,272100002.0
2005-06-15 16:00:00,198.632,198.762,198.595,198.659,339600000.0
2005-06-15 16:05:00,198.663,198.746,198.606,198.647,235000000.0
2005-06-15 16:10:00,198.681,198.697,198.597,198.66,247900003.0
2005-06-15 16:15:00,198.644,198.652,198.555,198.606,294600001.0
2005-06-15 16:20:00,198.628,198.697,198.595,198.652,292900001.0
2005-06-15 16:25:00,198.6,198.68,198.594,198.619,311499999.0
2005-06-15 16:30:00,198.553,198.715,198.553,198.711,240600001.0
2005-06-15 16:35:00,198.699,198.748,198.623,198.648,277100000.0
2005-06-15 16:40:00,198.64,198.699,198.576,198.65,298000002.0
2005-06-15 16:45:00,198.642,198.719,198.616,198.712,268299998.0
2005-06-15 16:50:00,198.743,198.801,198.655,198.693,272499997.0
2005-06-15 16:55:00,198.661,198.845,198.661,198.845,291300000.0
2005-06-15 17:00:00,198.872,198.946,198.746,198.912,347600002.0
2005-06-15 17:05:00,198.935,198.95,198.795,198.886,201200000.0
2005-06-15 17:10:00,198.897,198.961,198.812,198.888,256800000.0
2005-06-15 17:15:00,198.878,198.935,198.747,198.785,271299998.0
2005-06-15 17:20:00,198.74,198.89,198.727,198.834,243400000.0
2005-06-15 17:25:00,198.82,198.92,198.814,198.92,259000001.0
2005-06-15 17:30:00,198.913,199.002,198.836,198.949,223800000.0
2005-06-15 17:35:00,198.925,199.064,198.925,199.026,341400000.0
2005-06-15 17:40:00,199.017,199.214,198.941,199.149,260400000.0
2005-06-15 17:45:00,199.13,199.233,199.104,199.174,294700001.0
2005-06-15 17:50:00,199.172,199.206,199.124,199.168,256400000.0
2005-06-15 17:55:00,199.158,199.217,199.108,199.108,265300000.0
2005-06-15 18:00:00,199.195,199.195,199.08,199.167,2427000004.0
2005-06-15 18:05:00,199.184,199.204,199.085,199.107,3207300008.0
2005-06-15 18:10:00,199.08,199.16,199.023,199.116,2315199998.0
2005-06-15 18:15:00,199.13,199.185,199.032,199.057,2507200004.0
2005-06-15 18:20:00,199.043,199.097,198.934,198.999,2985300003.0
2005-06-15 18:25:00,199.007,199.045,198.846,198.915,2064400002.0
2005-06-15 18:30:00,198.931,198.973,198.839,198.92,2071599996.0
2005-06-15 18:35:00,198.889,199.015,198.865,198.955,1157099992.0
2005-06-15 18:40:00,198.942,198.976,198.849,198.919,1415200002.0
2005-06-15 18:45:00,198.934,199.06,198.892,199.06,747599998.0
2005-06-15 18:50:00,199.078,199.159,198.922,199.138,1048600002.0
2005-06-15 18:55:00,199.15,199.174,199.032,199.066,1114400000.0
2005-06-15 19:00:00,199.091,199.155,199.0,199.135,796000002.0
2005-06-15 19:05:00,199.137,199.171,199.011,199.112,1412100000.0
2005-06-15 19:10:00,199.111,199.259,199.087,199.172,727999999.0
2005-06-15 19:15:00,199.193,199.294,199.101,199.208,729200003.0
2005-06-15 19:20:00,199.205,199.274,199.13,199.197,964999999.0
2005-06-15 19:25:00,199.203,199.277,199.158,199.2,1248400001.0
2005-06-15 19:30:00,199.2,199.286,199.17,199.199,1148400004.0
2005-06-15 19:35:00,199.2,199.26,199.136,199.205,1024700003.0
2005-06-15 19:40:00,199.2,199.231,199.122,199.184,1030500002.0
2005-06-15 19:45:00,199.144,199.218,199.11,199.151,862600002.0
2005-06-15 19:50:00,199.156,199.272,199.1,199.25,731600002.0
2005-06-15 19:55:00,199.255,199.279,199.126,199.187,896499998.0
2005-06-15 20:00:00,199.244,199.271,199.156,199.225,558700002.0
2005-06-15 20:05:00,199.222,199.258,199.106,199.18,832199999.0
2005-06-15 20:10:00,199.157,199.201,199.046,199.128,1212299996.0
2005-06-15 20:15:00,199.182,199.186,199.075,199.141,874499997.0
2005-06-15 20:20:00,199.145,199.19,199.069,199.096,1096300002.0
2005-06-15 20:25:00,199.132,199.195,199.06,199.112,1579900002.0
2005-06-15 20:30:00,199.16,199.188,199.075,199.15,1797200002.0
2005-06-15 20:35:00,199.13,199.165,199.054,199.126,811900001.0
2005-06-15 20:40:00,199.123,199.144,199.009,199.089,1355000000.0
2005-06-15 20:45:00,199.096,199.178,199.046,199.175,1065100002.0
2005-06-15 20:50:00,199.102,199.209,199.079,199.174,1131300002.0
2005-06-15 20:55:00,199.147,199.25,199.142,199.194,2018700004.0
2005-06-15 21:00:00,199.145,199.217,199.086,199.177,1291700000.0
2005-06-15 21:05:00,199.182,199.226,199.082,199.153,685400000.0
2005-06-15 21:10:00,199.131,199.158,198.99,199.057,782899999.0
2005-06-15 21:15:00,199.047,199.095,198.925,198.995,1121400002.0
2005-06-15 21:20:00,198.995,199.05,198.876,198.973,1202400005.0
2005-06-15 21:25:00,198.966,198.966,198.834,198.905,793999999.0
2005-06-15 21:30:00,198.89,198.932,198.78,198.807,620500000.0
2005-06-15 21:35:00,198.857,198.89,198.766,198.812,227700001.0
2005-06-15 21:40:00,198.814,198.871,198.764,198.813,470800001.0
2005-06-15 21:45:00,198.803,198.836,198.728,198.815,453600000.0
2005-06-15 21:50:00,198.857,198.862,198.778,198.819,314900000.0
2005-06-15 21:55:00,198.838,198.925,198.809,198.842,407100000.0
2005-06-15 22:00:00,198.863,198.946,198.808,198.917,719700001.0
2005-06-15 22:05:00,198.904,198.975,198.857,198.906,295400000.0
2005-06-15 22:10:00,198.92,198.973,198.861,198.887,255400001.0
2005-06-15 22:15:00,198.914,198.956,198.844,198.915,555099999.0
2005-06-15 22:20:00,198.867,198.908,198.822,198.884,339200001.0
2005-06-15 22:25:00,198.887,198.929,198.84,198.913,565700000.0
2005-06-15 22:30:00,198.88,198.914,198.809,198.875,727200000.0
2005-06-15 22:35:00,198.861,198.9,198.806,198.89,382000001.0
2005-06-15 22:40:00,198.903,198.98,198.836,198.938,362099998.0
2005-06-15 22:45:00,198.949,198.996,198.875,198.95,370199999.0
2005-06-15 22:50:00,198.907,198.959,198.829,198.929,412900003.0
2005-06-15 22:55:00,198.945,199.011,198.874,198.958,325000000.0
2005-06-15 23:00:00,198.959,198.977,198.84,198.975,269700002.0
2005-06-15 23:05:00,198.903,198.99,198.873,198.959,230699997.0
2005-06-15 23:10:00,198.952,198.968,198.896,198.95,311300000.0
2005-06-15 23:15:00,198.947,198.993,198.897,198.989,270300000.0
2005-06-15 23:20:00,198.99,199.035,198.956,198.993,287500000.0
2005-06-15 23:25:00,198.993,199.029,198.87,198.87,258600001.0
2005-06-15 23:30:00,198.943,198.972,198.848,198.892,237300001.0
2005-06-15 23:35:00,198.893,198.973,198.849,198.951,208700001.0
2005-06-15 23:40:00,198.89,198.954,198.876,198.898,241400000.0
2005-06-15 23:45:00,198.929,198.972,198.882,198.912,301600001.0
2005-06-15 23:50:00,198.917,198.942,198.869,198.886,276799999.0
2005-06-15 23:55:00,198.904,198.981,198.889,198.956,264500001.0
2005-06-16 00:00:00,199.004,199.004,198.914,198.947,277299998.0
2005-06-16 00:05:00,198.941,198.98,198.89,198.98,310899999.0
2005-06-16 00:10:00,198.942,198.978,198.895,198.945,274800000.0
2005-06-16 00:15:00,198.95,198.973,198.904,198.948,263200000.0
2005-06-16 00:20:00,198.956,199.025,198.912,198.984,262600000.0
2005-06-16 00:25:00,198.963,199.05,198.945,198.996,235400001.0
2005-06-16 00:30:00,199.016,199.029,198.959,199.013,208899999.0
2005-06-16 00:35:00,198.998,199.069,198.967,198.989,210700000.0
2005-06-16 00:40:00,198.993,199.021,198.926,198.957,297300002.0
2005-06-16 00:45:00,198.952,198.991,198.909,198.946,263799999.0
2005-06-16 00:50:00,198.969,199.0,198.915,198.964,275999999.0
2005-06-16 00:55:00,198.962,199.03,198.923,198.983,207600001.0
2005-06-16 01:00:00,198.989,199.023,198.965,198.996,294700002.0
2005-06-16 01:05:00,199.009,199.043,198.926,198.943,228100000.0
2005-06-16 01:10:00,198.978,199.015,198.917,198.925,308200000.0
2005-06-16 01:15:00,198.938,198.984,198.911,198.945,180699999.0
2005-06-16 01:20:00,198.956,198.957,198.872,198.945,235500000.0
2005-06-16 01:25:00,198.949,198.967,198.888,198.92,279699999.0
2005-06-16 01:30:00,198.951,198.97,198.883,198.883,271699999.0
2005-06-16 01:35:00,198.885,198.927,198.792,198.815,310300003.0
2005-06-16 01:40:00,198.793,198.874,198.734,198.773,261400000.0
2005-06-16 01:45:00,198.8,198.808,198.73,198.774,295300000.0
2005-06-16 01:50:00,198.733,198.816,198.705,198.798,210099998.0
2005-06-16 01:55:00,198.78,198.852,198.725,198.77,225299999.0
2005-06-16 02:00:00,198.811,198.897,198.761,198.785,276300000.0
2005-06-16 02:05:00,198.817,198.83,198.761,198.788,197200000.0
2005-06-16 02:10:00,198.786,198.846,198.658,198.692,329199998.0
2005-06-16 02:15:00,198.685,198.769,198.664,198.723,274900001.0
2005-06-16 02:20:00,198.712,198.753,198.643,198.734,221600001.0
2005-06-16 02:25:00,198.713,198.777,198.679,198.753,202700001.0
2005-06-16 02:30:00,198.768,198.811,198.73,198.781,289300000.0
2005-06-16 02:35:00,198.777,198.801,198.68,198.715,271500001.0
2005-06-16 02:40:00,198.737,198.779,198.677,198.694,254499999.0
2005-06-16 02:45:00,198.708,198.771,198.69,198.75,167599999.0
2005-06-16 02:50:00,198.739,198.795,198.705,198.795,308400001.0
2005-06-16 02:55:00,198.779,198.82,198.734,198.768,198200001.0
2005-06-16 03:00:00,198.771,198.804,198.726,198.75,231800000.0
2005-06-16 03:05:00,198.751,198.765,198.654,198.722,273300003.0
2005-06-16 03:10:00,198.691,198.759,198.68,198.714,291799999.0
2005-06-16 03:15:00,198.735,198.75,198.642,198.673,200199999.0
2005-06-16 03:20:00,198.669,198.788,198.639,198.741,238999999.0
2005-06-16 03:25:00,198.8,198.855,198.748,198.849,159900000.0
2005-06-16 03:30:00,198.801,198.855,198.756,198.771,244600001.0
2005-06-16 03:35:00,198.77,198.83,198.702,198.72,287800000.0
2005-06-16 03:40:00,198.722,198.75,198.62,198.686,328500002.0
2005-06-16 03:45:00,198.658,198.753,198.616,198.714,229500001.0
2005-06-16 03:50:00,198.744,198.744,198.593,198.647,264699999.0
2005-06-16 03:55:00,198.658,198.705,198.6,198.658,307599999.0
2005-06-16 04:00:00,198.593,198.666,198.577,198.607,244399998.0
2005-06-16 04:05:00,198.613,198.72,198.605,198.679,306999999.0
2005-06-16 04:10:00,198.69,198.767,198.67,198.713,283699999.0
2005-06-16 04:15:00,198.678,198.748,198.655,198.713,233000000.0
2005-06-16 04:20:00,198.688,198.746,198.669,198.746,311399997.0
2005-06-16 04:25:00,198.721,198.751,198.635,198.737,206499999.0
2005-06-16 04:30:00,198.72,198.736,198.677,198.716,233999998.0
2005-06-16 04:35:00,198.721,198.742,198.674,198.697,249699999.0
2005-06-16 04:40:00,198.694,198.762,198.667,198.705,230100000.0
2005-06-16 04:45:00,198.71,198.735,198.668,198.713,226499999.0
2005-06-16 04:50:00,198.706,198.713,198.599,198.688,315300000.0
2005-06-16 04:55:00,198.673,198.725,198.617,198.633,203499999.0
2005-06-16 05:00:00,198.663,198.735,198.646,198.665,242200000.0
2005-06-16 05:05:00,198.663,198.748,198.631,198.744,292299999.0
2005-06-16 05:10:00,198.764,198.801,198.697,198.763,300499998.0
2005-06-16 05:15:00,198.734,198.79,198.696,198.732,233900001.0
2005-06-16 05:20:00,198.739,198.794,198.682,198.708,287400001.0
2005-06-16 05:25:00,198.694,198.762,198.676,198.704,302600001.0
2005-06-16 05:30:00,198.751,198.81,198.712,198.717,281100001.0
2005-06-16 05:35:00,198.787,198.845,198.719,198.747,260200001.0
2005-06-16 05:40:00,198.772,198.805,198.688,198.779,281700003.0
2005-06-16 05:45:00,198.858,198.858,198.647,198.769,242200000.0
2005-06-16 05:50:00,198.733,198.875,198.725,198.766,221400000.0
2005-06-16 05:55:00,198.789,198.816,198.697,198.8,273400001.0
2005-06-16 06:00:00,198.787,198.799,198.712,198.721,248299999.0
2005-06-16 06:05:00,198.74,198.804,198.702,198.72,182700000.0
2005-06-16 06:10:00,198.741,198.778,198.67,198.739,197300000.0
2005-06-16 06:15:00,198.712,198.739,198.645,198.683,265499999.0
2005-06-16 06:20:00,198.732,198.756,198.642,198.719,356199999.0
2005-06-16 06:25:00,198.703,198.723,198.648,198.673,227999999.0
2005-06-16 06:30:00,198.667,198.722,198.65,198.679,217100000.0
2005-06-16 06:35:00,198.708,198.755,198.588,198.739,363700003.0
2005-06-16 06:40:00,198.752,198.771,198.678,198.731,372200000.0
2005-06-16 06:45:00,198.747,198.779,198.681,198.758,333299998.0
2005-06-16 06:50:00,198.756,198.772,198.689,198.72,287800000.0
2005-06-16 06:55:00,198.712,198.765,198.668,198.746,254799998.0
2005-06-16 07:00:00,198.731,198.798,198.698,198.725,220400001.0
2005-06-16 07:05:00,198.753,198.795,198.71,198.78,266000002.0
2005-06-16 07:10:00,198.779,198.785,198.701,198.738,208700001.0
2005-06-16 07:15:00,198.717,198.792,198.689,198.745,202800000.0
2005-06-16 07:20:00,198.729,198.743,198.642,198.698,177700000.0
2005-06-16 07:25:00,198.669,198.709,198.632,198.701,212600001.0
2005-06-16 07:30:00,198.683,198.7,198.626,198.676,250099999.0
2005-06-16 07:35:00,198.687,198.728,198.634,198.715,262300000.0
2005-06-16 07:40:00,198.76,198.859,198.716,198.843,191799999.0
2005-06-16 07:45:00,198.83,198.837,198.724,198.828,277199999.0
2005-06-16 07:50:00,198.797,198.887,198.733,198.781,363599999.0
2005-06-16 07:55:00,198.833,198.889,198.774,198.862,289900002.0
2005-06-16 08:00:00,198.847,198.887,198.812,198.848,196600001.0
2005-06-16 08:05:00,198.872,198.897,198.806,198.816,264499998.0
2005-06-16 08:10:00,198.863,198.904,198.807,198.873,248600003.0
2005-06-16 08:15:00,198.885,198.917,198.821,198.853,253499999.0
2005-06-16 08:20:00,198.846,198.88,198.797,198.865,214799999.0
2005-06-16 08:25:00,198.854,198.943,198.791,198.943,245500000.0
2005-06-16 08:30:00,198.886,198.985,198.845,198.975,257900000.0
2005-06-16 08:35:00,198.942,199.004,198.893,198.903,308599998.0
2005-06-16 08:40:00,198.953,198.96,198.886,198.936,266600002.0
2005-06-16 08:45:00,198.929,198.94,198.813,198.89,205800000.0
2005-06-16 08:50:00,198.873,198.888,198.778,198.806,238000002.0
2005-06-16 08:55:00,198.805,198.845,198.733,198.801,348699999.0
2005-06-16 09:00:00,198.788,198.82,198.707,198.779,225999999.0
2005-06-16 09:05:00,198.787,198.809,198.616,198.616,195500000.0
2005-06-16 09:10:00,198.661,198.732,198.637,198.667,295900000.0
2005-06-16 09:15:00,198.68,198.692,198.598,198.642,246100000.0
2005-06-16 09:20:00,198.608,198.66,198.585,198.601,244300000.0
2005-06-16 09:25:00,198.58,198.726,198.548,198.689,283499999.0
2005-06-16 09:30:00,198.701,198.762,198.633,198.678,275600000.0
2005-06-16 09:35:00,198.699,198.733,198.665,198.725,244200000.0
2005-06-16 09:40:00,198.73,198.793,198.695,198.754,205800001.0
2005-06-16 09:45:00,198.753,198.773,198.656,198.71,225700001.0
2005-06-16 09:50:00,198.692,198.768,198.66,198.685,279500002.0
2005-06-16 09:55:00,198.722,198.808,198.708,198.741,223700000.0
2005-06-16 10:00:00,198.745,198.799,198.697,198.799,235399999.0
2005-06-16 10:05:00,198.768,198.822,198.747,198.774,265400001.0
2005-06-16 10:10:00,198.802,198.851,198.736,198.84,268800002.0
2005-06-16 10:15:00,198.796,198.877,198.771,198.815,283599999.0
2005-06-16 10:20:00,198.82,198.901,198.82,198.863,185700000.0
2005-06-16 10:25:00,198.824,198.866,198.691,198.791,276400000.0
2005-06-16 10:30:00,198.727,198.852,198.693,198.808,313200002.0
2005-06-16 10:35:00,198.822,198.879,198.739,198.831,267599999.0
2005-06-16 10:40:00,198.851,198.899,198.777,198.886,243500001.0
2005-06-16 10:45:00,198.907,198.988,198.844,198.868,246700000.0
2005-06-16 10:50:00,198.897,198.938,198.832,198.87,279400000.0
2005-06-16 10:55:00,198.86,198.891,198.736,198.754,262900000.0
2005-06-16 11:00:00,198.78,198.817,198.697,198.772,197800001.0
2005-06-16 11:05:00,198.717,198.808,198.693,198.746,221799998.0
2005-06-16 11:10:00,198.723,198.804,198.677,198.803,259600001.0
2005-06-16 11:15:00,198.758,198.812,198.723,198.759,311399999.0
2005-06-16 11:20:00,198.756,198.844,198.736,198.794,235400000.0
2005-06-16 11:25:00,198.786,198.825,198.734,198.775,257000000.0
2005-06-16 11:30:00,198.79,198.822,198.731,198.814,306299999.0
2005-06-16 11:35:00,198.787,198.884,198.762,198.884,249699998.0
2005-06-16 11:40:00,198.853,198.944,198.825,198.884,335300000.0
2005-06-16 11:45:00,198.87,198.92,198.795,198.92,208500001.0
2005-06-16 11:50:00,198.898,198.898,198.774,198.863,211700000.0
2005-06-16 11:55:00,198.901,198.919,198.841,198.889,180100000.0
2005-06-16 12:00:00,198.904,198.914,198.806,198.89,220299999.0
2005-06-16 12:05:00,198.878,198.939,198.822,198.87,258000001.0
2005-06-16 12:10:00,198.9,198.946,198.859,198.937,305899999.0
2005-06-16 12:15:00,198.945,198.982,198.893,198.945,295500002.0
2005-06-16 12:20:00,198.92,198.957,198.698,198.778,250000000.0
2005-06-16 12:25:00,198.76,198.918,198.755,198.816,190600000.0
2005-06-16 12:30:00,198.8,198.895,198.721,198.8,217599999.0
2005-06-16 12:35:00,198.757,198.84,198.704,198.801,310100000.0
2005-06-16 12:40:00,198.773,198.846,198.752,198.787,204600000.0
2005-06-16 12:45:00,198.8,198.893,198.748,198.884,221100000.0
2005-06-16 12:50:00,198.89,198.907,198.807,198.892,290500000.0
2005-06-16 12:55:00,198.897,198.897,198.814,198.88,238700000.0
2005-06-16 13:00:00,198.882,198.949,198.827,198.946,317499999.0
2005-06-16 13:05:00,198.957,198.957,198.848,198.911,292399999.0
2005-06-16 13:10:00,198.932,198.959,198.867,198.927,251900000.0
2005-06-16 13:15:00,198.871,198.929,198.822,198.863,293800001.0
2005-06-16 13:20:00,198.883,198.899,198.677,198.723,242300001.0
2005-06-16 13:25:00,198.715,198.781,198.54,198.661,329699999.0
2005-06-16 13:30:00,198.719,198.74,198.615,198.615,239600000.0
2005-06-16 13:35:00,198.663,198.828,198.624,198.809,265400001.0
2005-06-16 13:40:00,198.758,198.873,198.731,198.853,350299997.0
2005-06-16 13:45:00,198.844,198.892,198.813,198.854,262500001.0
2005-06-16 13:50:00,198.857,198.892,198.801,198.872,257300001.0
2005-06-16 13:55:00,198.869,198.881,198.817,198.832,258300003.0
2005-06-16 14:00:00,198.843,198.909,198.817,198.897,227599999.0
2005-06-16 14:05:00,198.883,198.985,198.837,198.955,362499999.0
2005-06-16 14:10:00,198.957,199.002,198.906,198.942,213800000.0
2005-06-16 14:15:00,198.945,198.979,198.857,198.965,251800000.0
2005-06-16 14:20:00,198.962,198.966,198.828,198.937,292600001.0
2005-06-16 14:25:00,198.925,198.961,198.828,198.903,364900001.0
2005-06-16 14:30:00,198.853,198.934,198.853,198.89,351600000.0
2005-06-16 14:35:00,198.897,198.897,198.775,198.824,212500000.0
2005-06-16 14:40:00,198.808,198.865,198.736,198.825,292100001.0
2005-06-16 14:45:00,198.793,198.927,198.776,198.919,225899999.0
2005-06-16 14:50:00,198.894,198.919,198.704,198.749,307700002.0
2005-06-16 14:55:00,198.743,198.83,198.599,198.656,255700001.0
2005-06-16 15:00:00,198.645,198.724,198.613,198.633,195700000.0
2005-06-16 15:05:00,198.653,198.752,198.618,198.674,315800003.0
2005-06-16 15:10:00,198.69,198.711,198.596,198.684,287400001.0
2005-06-16 15:15:00,198.686,198.777,198.653,198.73,199499999.0
2005-06-16 15:20:00,198.734,198.751,198.678,198.74,265899999.0
2005-06-16 15:25:00,198.762,198.78,198.653,198.758,205600000.0
2005-06-16 15:30:00,198.742,198.797,198.663,198.723,365000001.0
2005-06-16 15:35:00,198.693,198.723,198.592,198.671,288499998.0
2005-06-16 15:40:00,198.677,198.684,198.515,198.551,258500000.0
2005-06-16 15:45:00,198.546,198.586,198.389,198.477,259099999.0
2005-06-16 15:50:00,198.475,198.658,198.458,198.604,310499999.0
2005-06-16 15:55:00,198.62,198.638,198.479,198.492,222600001.0
2005-06-16 16:00:00,198.433,198.564,198.425,198.509,333200001.0
2005-06-16 16:05:00,198.472,198.541,198.415,198.457,223700000.0
2005-06-16 16:10:00,198.466,198.479,198.347,198.385,240800000.0
2005-06-16 16:15:00,198.418,198.483,198.39,198.441,263700000.0
2005-06-16 16:20:00,198.452,198.55,198.407,198.535,312699999.0
2005-06-16 16:25:00,198.593,198.691,198.515,198.624,189800000.0
2005-06-16 16:30:00,198.632,198.641,198.537,198.587,283200001.0
2005-06-16 16:35:00,198.559,198.654,198.532,198.558,258700000.0
2005-06-16 16:40:00,198.558,198.625,198.499,198.518,308099999.0
2005-06-16 16:45:00,198.49,198.533,198.32,198.351,210399999.0
2005-06-16 16:50:00,198.412,198.482,198.316,198.402,295199999.0
2005-06-16 16:55:00,198.398,198.413,198.305,198.387,286200000.0
2005-06-16 17:00:00,198.397,198.431,198.338,198.392,286200002.0
2005-06-16 17:05:00,198.42,198.521,198.388,198.478,201800000.0
2005-06-16 17:10:00,198.502,198.586,198.389,198.556,197400000.0
2005-06-16 17:15:00,198.575,198.656,198.513,198.513,216600000.0
2005-06-16 17:20:00,198.531,198.585,198.397,198.503,216500000.0
2005-06-16 17:25:00,198.504,198.555,198.455,198.456,254300001.0
2005-06-16 17:30:00,198.499,198.523,198.437,198.509,192900000.0
2005-06-16 17:35:00,198.537,198.565,198.435,198.511,284500002.0
2005-06-16 17:40:00,198.495,198.562,198.401,198.458,305200002.0
2005-06-16 17:45:00,198.487,198.537,198.382,198.51,305299997.0
2005-06-16 17:50:00,198.519,198.55,198.451,198.509,243199999.0
2005-06-16 17:55:00,198.528,198.568,198.483,198.542,274500001.0
2005-06-16 18:00:00,198.567,198.57,198.408,198.415,2346000000.0
2005-06-16 18:05:00,198.431,198.538,198.402,198.483,3023000002.0
2005-06-16 18:10:00,198.488,198.596,198.436,198.525,2532800009.0
2005-06-16 18:15:00,198.535,198.664,198.453,198.606,2514500004.0
2005-06-16 18:20:00,198.608,198.609,198.513,198.575,2916800003.0
2005-06-16 18:25:00,198.569,198.602,198.429,198.522,2230100000.0
2005-06-16 18:30:00,198.492,198.592,198.47,198.56,2172000002.0
2005-06-16 18:35:00,198.554,198.681,198.509,198.618,1172199997.0
2005-06-16 18:40:00,198.618,198.648,198.523,198.609,1245800001.0
2005-06-16 18:45:00,198.568,198.648,198.53,198.617,846500006.0
2005-06-16 18:50:00,198.623,198.668,198.55,198.664,1190999999.0
2005-06-16 18:55:00,198.646,198.711,198.561,198.646,1000900000.0
2005-06-16 19:00:00,198.643,198.704,198.592,198.686,763199998.0
2005-06-16 19:05:00,198.672,198.672,198.519,198.567,1433999997.0
2005-06-16 19:10:00,198.643,198.643,198.515,198.607,734799998.0
2005-06-16 19:15:00,198.621,198.635,198.502,198.574,897500000.0
2005-06-16 19:20:00,198.581,198.63,198.503,198.549,1010799999.0
2005-06-16 19:25:00,198.62,198.625,198.459,198.486,1196599999.0
2005-06-16 19:30:00,198.477,198.606,198.452,198.53,1131999999.0
2005-06-16 19:35:00,198.528,198.59,198.403,198.586,999800000.0
2005-06-16 19:40:00,198.586,198.629,198.464,198.565,1158700001.0
2005-06-16 19:45:00,198.569,198.604,198.45,198.499,735200002.0
2005-06-16 19:50:00,198.505,198.607,198.451,198.554,866600000.0
2005-06-16 19:55:00,198.564,198.606,198.46,198.502,847500003.0
2005-06-16 20:00:00,198.467,198.593,198.45,198.523,611900001.0
2005-06-16 20:05:00,198.548,198.648,198.497,198.582,870199999.0
2005-06-16 20:10:00,198.599,198.659,198.554,198.626,1306600001.0
2005-06-16 20:15:00,198.58,198.704,198.58,198.623,784999999.0
2005-06-16 20:20:00,198.634,198.726,198.567,198.658,1084400000.0
2005-06-16 20:25:00,198.651,198.684,198.535,198.598,1790200006.0
2005-06-16 20:30:00,198.587,198.651,198.507,198.609,1980900003.0
2005-06-16 20:35:00,198.562,198.594,198.466,198.54,703600002.0
2005-06-16 20:40:00,198.603,198.644,198.488,198.585,1412499999.0
2005-06-16 20:45:00,198.635,198.64,198.502,198.577,1138399992.0
2005-06-16 20:50:00,198.58,198.663,198.506,198.575,1116999999.0
2005-06-16 20:55:00,198.577,198.585,198.429,198.49,1771900008.0
2005-06-16 21:00:00,198.485,198.534,198.317,198.44,1545900000.0
2005-06-16 21:05:00,198.454,198.489,198.366,198.441,824600000.0
2005-06-16 21:10:00,198.454,198.493,198.363,198.363,824800001.0
2005-06-16 21:15:00,198.435,198.446,198.287,198.412,1083699997.0
2005-06-16 21:20:00,198.364,198.451,198.318,198.42,1080199999.0
2005-06-16 21:25:00,198.412,198.467,198.331,198.407,726500002.0
2005-06-16 21:30:00,198.47,198.472,198.364,198.392,522200001.0
2005-06-16 21:35:00,198.389,198.474,198.332,198.362,290100000.0
2005-06-16 21:40:00,198.391,198.406,198.304,198.364,547099997.0
2005-06-16 21:45:00,198.389,198.437,198.299,198.389,415700001.0
2005-06-16 21:50:00,198.402,198.42,198.318,198.42,305200001.0
2005-06-16 21:55:00,198.432,198.546,198.37,198.493,368700000.0
2005-06-16 22:00:00,198.485,198.586,198.387,198.478,1047400006.0
2005-06-16 22:05:00,198.474,198.524,198.399,198.434,352700000.0
2005-06-16 22:10:00,198.456,198.467,198.381,198.4,303200001.0
2005-06-16 22:15:00,198.425,198.467,198.373,198.425,605700001.0
2005-06-16 22:20:00,198.402,198.467,198.376,198.45,314300001.0
2005-06-16 22:25:00,198.45,198.483,198.38,198.421,578000000.0
2005-06-16 22:30:00,198.426,198.493,198.402,198.485,632900002.0
2005-06-16 22:35:00,198.466,198.541,198.435,198.435,348199999.0
2005-06-16 22:40:00,198.431,198.5,198.378,198.433,293400000.0
2005-06-16 22:45:00,198.449,198.473,198.396,198.42,315000000.0
2005-06-16 22:50:00,198.444,198.495,198.412,198.455,460700000.0
2005-06-16 22:55:00,198.457,198.473,198.354,198.415,391700002.0
2005-06-16 23:00:00,198.43,198.481,198.387,198.432,255600001.0
2005-06-16 23:05:00,198.432,198.471,198.38,198.384,205900000.0
2005-06-16 23:10:00,198.385,198.457,198.385,198.428,255800000.0
2005-06-16 23:15:00,198.428,198.476,198.388,198.433,186500000.0
2005-06-16 23:20:00,198.454,198.491,198.415,198.477,348300000.0
2005-06-16 23:25:00,198.473,198.494,198.443,198.464,296200000.0
2005-06-16 23:30:00,198.476,198.496,198.429,198.453,236800002.0
2005-06-16 23:35:00,198.467,198.515,198.435,198.504,216199999.0
2005-06-16 23:40:00,198.454,198.538,198.441,198.454,216199999.0
2005-06-16 23:45:00,198.469,198.522,198.407,198.49,194900000.0
2005-06-16 23:50:00,198.491,198.499,198.398,198.46,321799999.0
2005-06-16 23:55:00,198.468,198.54,198.455,198.528,275900001.0
2005-06-17 00:00:00,198.53,198.53,198.453,198.471,223899999.0
2005-06-17 00:05:00,198.493,198.54,198.444,198.54,210400000.0
2005-06-17 00:10:00,198.471,198.541,198.442,198.491,272600000.0
2005-06-17 00:15:00,198.47,198.531,198.426,198.458,245700000.0
2005-06-17 00:20:00,198.469,198.491,198.407,198.438,240199998.0
2005-06-17 00:25:00,198.433,198.547,198.404,198.483,256699999.0
2005-06-17 00:30:00,198.452,198.533,198.44,198.485,160400000.0
2005-06-17 00:35:00,198.484,198.523,198.445,198.515,219200001.0
2005-06-17 00:40:00,198.51,198.557,198.48,198.508,239199999.0
2005-06-17 00:45:00,198.539,198.587,198.483,198.565,242500002.0
2005-06-17 00:50:00,198.555,198.622,198.507,198.561,233099998.0
2005-06-17 00:55:00,198.555,198.584,198.518,198.556,287200000.0
2005-06-17 01:00:00,198.564,198.582,198.508,198.525,335999999.0
2005-06-17 01:05:00,198.513,198.546,198.448,198.498,306300001.0
2005-06-17 01:10:00,198.548,198.568,198.482,198.523,188800000.0
2005-06-17 01:15:00,198.55,198.588,198.522,198.583,216200000.0
2005-06-17 01:20:00,198.557,198.56,198.442,198.531,251699998.0
2005-06-17 01:25:00,198.492,198.535,198.38,198.465,245300000.0
2005-06-17 01:30:00,198.439,198.478,198.392,198.43,278999999.0
2005-06-17 01:35:00,198.471,198.492,198.406,198.463,211699999.0
2005-06-17 01:40:00,198.461,198.482,198.401,198.449,210600000.0
2005-06-17 01:45:00,198.425,198.444,198.334,198.37,337500000.0
2005-06-17 01:50:00,198.404,198.404,198.257,198.269,255200002.0
2005-06-17 01:55:00,198.235,198.321,197.975,197.979,200200000.0
2005-06-17 02:00:00,197.955,198.148,197.928,198.124,280599999.0
2005-06-17 02:05:00,198.08,198.13,197.996,198.062,189300000.0
2005-06-17 02:10:00,198.062,198.184,198.044,198.168,280300000.0
2005-06-17 02:15:00,198.202,198.253,198.032,198.157,262000002.0
2005-06-17 02:20:00,198.158,198.23,198.132,198.208,284800002.0
2005-06-17 02:25:00,198.272,198.272,198.152,198.207,282500000.0
2005-06-17 02:30:00,198.165,198.202,198.105,198.177,232399999.0
2005-06-17 02:35:00,198.163,198.21,198.145,198.186,269099999.0
2005-06-17 02:40:00,198.188,198.283,198.171,198.283,270199999.0
2005-06-17 02:45:00,198.265,198.284,198.173,198.282,280200000.0
2005-06-17 02:50:00,198.306,198.364,198.229,198.338,276600001.0
2005-06-17 02:55:00,198.325,198.364,198.22,198.26,279500001.0
2005-06-17 03:00:00,198.215,198.334,198.207,198.247,299500000.0
2005-06-17 03:05:00,198.273,198.331,198.197,198.309,233400000.0
2005-06-17 03:10:00,198.314,198.438,198.29,198.43,245100001.0
2005-06-17 03:15:00,198.435,198.469,198.343,198.455,201100001.0
2005-06-17 03:20:00,198.427,198.466,198.374,198.411,298700001.0
2005-06-17 03:25:00,198.403,198.461,198.377,198.447,207800000.0
2005-06-17 03:30:00,198.464,198.488,198.358,198.378,231900000.0
2005-06-17 03:35:00,198.392,198.441,198.309,198.361,235600001.0
2005-06-17 03:40:00,198.345,198.409,198.323,198.361,239800000.0
2005-06-17 03:45:00,198.332,198.455,198.332,198.431,243099999.0
2005-06-17 03:50:00,198.45,198.498,198.408,198.471,283300000.0
2005-06-17 03:55:00,198.467,198.557,198.43,198.532,306600002.0
2005-06-17 04:00:00,198.511,198.582,198.47,198.476,186700000.0
2005-06-17 04:05:00,198.516,198.557,198.479,198.494,314800000.0
2005-06-17 04:10:00,198.475,198.532,198.432,198.495,304499998.0
2005-06-17 04:15:00,198.492,198.499,198.399,198.454,295500003.0
2005-06-17 04:20:00,198.45,198.469,198.366,198.444,302699997.0
2005-06-17 04:25:00,198.413,198.469,198.379,198.424,252200001.0
2005-06-17 04:30:00,198.42,198.457,198.326,198.409,249299999.0
2005-06-17 04:35:00,198.336,198.429,198.318,198.429,202300002.0
2005-06-17 04:40:00,198.413,198.425,198.363,198.399,257600000.0
2005-06-17 04:45:00,198.395,198.417,198.356,198.404,249499999.0
2005-06-17 04:50:00,198.406,198.42,198.342,198.419,273200001.0
2005-06-17 04:55:00,198.442,198.464,198.379,198.457,272899999.0
2005-06-17 05:00:00,198.41,198.453,198.372,198.432,266700002.0
2005-06-17 05:05:00,198.383,198.466,198.377,198.452,205200000.0
2005-06-17 05:10:00,198.463,198.476,198.387,198.421,267100000.0
2005-06-17 05:15:00,198.5,198.5,198.387,198.419,252299998.0
2005-06-17 05:20:00,198.431,198.461,198.38,198.38,259800001.0
2005-06-17 05:25:00,198.358,198.432,198.342,198.406,256000000.0
2005-06-17 05:30:00,198.42,198.429,198.336,198.383,254699999.0
2005-06-17 05:35:00,198.392,198.457,198.366,198.419,215800000.0
2005-06-17 05:40:00,198.422,198.447,198.361,198.442,190200000.0
2005-06-17 05:45:00,198.394,198.458,198.388,198.457,257000001.0
2005-06-17 05:50:00,198.458,198.459,198.39,198.418,272800000.0
2005-06-17 05:55:00,198.398,198.452,198.37,198.394,284000002.0
2005-06-17 06:00:00,198.453,198.464,198.369,198.42,237000000.0
2005-06-17 06:05:00,198.412,198.455,198.362,198.444,204300000.0
2005-06-17 06:10:00,198.452,198.457,198.388,198.415,258299999.0
2005-06-17 06:15:00,198.409,198.467,198.375,198.399,276700002.0
2005-06-17 06:20:00,198.403,198.435,198.334,198.435,309800002.0
2005-06-17 06:25:00,198.394,198.409,198.335,198.357,281800000.0
2005-06-17 06:30:00,198.364,198.412,198.326,198.346,264600001.0
2005-06-17 06:35:00,198.32,198.396,198.307,198.366,258900000.0
2005-06-17 06:40:00,198.369,198.414,198.327,198.354,268100001.0
2005-06-17 06:45:00,198.348,198.397,198.335,198.353,237400000.0
2005-06-17 06:50:00,198.349,198.408,198.302,198.34,307200000.0
2005-06-17 06:55:00,198.322,198.358,198.247,198.332,254499997.0
2005-06-17 07:00:00,198.314,198.338,198.265,198.325,207800000.0
2005-06-17 07:05:00,198.332,198.35,198.266,198.325,213400000.0
2005-06-17 07:10:00,198.329,198.377,198.287,198.343,260099998.0
2005-06-17 07:15:00,198.324,198.34,198.27,198.33,225600000.0
2005-06-17 07:20:00,198.325,198.344,198.281,198.298,219100000.0
2005-06-17 07:25:00,198.302,198.35,198.263,198.299,309200000.0
2005-06-17 07:30:00,198.317,198.37,198.25,198.349,234500001.0
2005-06-17 07:35:00,198.38,198.38,198.244,198.278,238300002.0
2005-06-17 07:40:00,198.297,198.35,198.246,198.254,305500001.0
2005-06-17 07:45:00,198.322,198.322,198.216,198.243,291400000.0
2005-06-17 07:50:00,198.185,198.289,198.179,198.263,223599999.0
2005-06-17 07:55:00,198.263,198.37,198.238,198.322,288200000.0
2005-06-17 08:00:00,198.3,198.368,198.26,198.276,256400002.0
2005-06-17 08:05:00,198.31,198.346,198.219,198.266,294400001.0
2005-06-17 08:10:00,198.26,198.291,198.205,198.286,264699999.0
2005-06-17 08:15:00,198.265,198.345,198.251,198.337,243900001.0
2005-06-17 08:20:00,198.324,198.408,198.292,198.367,313800000.0
2005-06-17 08:25:00,198.343,198.454,198.313,198.394,292700002.0
2005-06-17 08:30:00,198.41,198.449,198.332,198.38,294700000.0
2005-06-17 08:35:00,198.372,198.412,198.3,198.359,224900000.0
2005-06-17 08:40:00,198.365,198.424,198.323,198.375,287900000.0
2005-06-17 08:45:00,198.372,198.433,198.355,198.419,291100001.0
2005-06-17 08:50:00,198.4,198.483,198.373,198.482,263000000.0
2005-06-17 08:55:00,198.492,198.514,198.425,198.491,237800000.0
2005-06-17 09:00:00,198.452,198.528,198.414,198.485,221000001.0
2005-06-17 09:05:00,198.497,198.531,198.452,198.487,322300001.0
2005-06-17 09:10:00,198.514,198.527,198.432,198.496,274899999.0
2005-06-17 09:15:00,198.453,198.501,198.416,198.475,268799998.0
2005-06-17 09:20:00,198.516,198.534,198.386,198.44,297399997.0
2005-06-17 09:25:00,198.462,198.496,198.421,198.478,273300002.0
2005-06-17 09:30:00,198.509,198.515,198.428,198.483,391300004.0
2005-06-17 09:35:00,198.495,198.572,198.451,198.478,245600001.0
2005-06-17 09:40:00,198.496,198.553,198.423,198.507,255599998.0
2005-06-17 09:45:00,198.51,198.576,198.451,198.451,210800000.0
2005-06-17 09:50:00,198.449,198.548,198.435,198.51,321500000.0
2005-06-17 09:55:00,198.521,198.561,198.478,198.549,327900001.0
2005-06-17 10:00:00,198.562,198.616,198.52,198.581,244100000.0
2005-06-17 10:05:00,198.575,198.658,198.517,198.594,261899999.0
2005-06-17 10:10:00,198.607,198.624,198.553,198.6,295100001.0
2005-06-17 10:15:00,198.622,198.646,198.547,198.623,228500001.0
2005-06-17 10:20:00,198.616,198.766,198.596,198.746,306000001.0
2005-06-17 10:25:00,198.74,198.811,198.691,198.725,220299999.0
2005-06-17 10:30:00,198.785,198.802,198.723,198.78,310600002.0
2005-06-17 10:35:00,198.791,198.868,198.741,198.832,227300001.0
2005-06-17 10:40:00,198.815,198.883,198.781,198.825,315200001.0
2005-06-17 10:45:00,198.833,198.883,198.765,198.806,397100001.0
2005-06-17 10:50:00,198.817,198.883,198.787,198.845,298200001.0
2005-06-17 10:55:00,198.847,198.875,198.786,198.873,236900001.0
2005-06-17 11:00:00,198.902,198.949,198.842,198.917,217899999.0
2005-06-17 11:05:00,198.9,198.985,198.872,198.963,253999999.0
2005-06-17 11:10:00,198.923,198.975,198.88,198.889,229200000.0
2005-06-17 11:15:00,198.878,198.924,198.744,198.864,264299999.0
2005-06-17 11:20:00,198.869,198.869,198.617,198.725,257800000.0
2005-06-17 11:25:00,198.719,198.768,198.616,198.677,171500000.0
2005-06-17 11:30:00,198.668,198.711,198.633,198.642,268900000.0
2005-06-17 11:35:00,198.659,198.803,198.651,198.772,232100000.0
2005-06-17 11:40:00,198.724,198.754,198.664,198.716,258799998.0
2005-06-17 11:45:00,198.734,198.764,198.631,198.7,250699999.0
2005-06-17 11:50:00,198.701,198.741,198.633,198.712,217600000.0
2005-06-17 11:55:00,198.702,198.782,198.673,198.736,262199997.0
2005-06-17 12:00:00,198.736,198.781,198.653,198.672,306500002.0
2005-06-17 12:05:00,198.729,198.805,198.68,198.731,280800001.0
2005-06-17 12:10:00,198.741,198.753,198.651,198.733,305200000.0
2005-06-17 12:15:00,198.697,198.739,198.635,198.695,312400002.0
2005-06-17 12:20:00,198.71,198.799,198.634,198.781,325500001.0
2005-06-17 12:25:00,198.771,198.879,198.751,198.811,216000000.0
2005-06-17 12:30:00,198.807,198.993,198.764,198.947,256299999.0
2005-06-17 12:35:00,198.918,198.939,198.852,198.89,312100002.0
2005-06-17 12:40:00,198.885,198.94,198.836,198.915,283600000.0
2005-06-17 12:45:00,198.95,198.999,198.883,198.91,234200000.0
2005-06-17 12:50:00,198.907,198.974,198.832,198.865,209000000.0
2005-06-17 12:55:00,198.89,198.909,198.805,198.868,277299999.0
2005-06-17 13:00:00,198.885,198.943,198.825,198.938,333100000.0
2005-06-17 13:05:00,198.904,198.947,198.737,198.777,290299999.0
2005-06-17 13:10:00,198.74,198.868,198.688,198.761,259500000.0
2005-06-17 13:15:00,198.744,198.775,198.665,198.728,331700001.0
2005-06-17 13:20:00,198.754,198.754,198.637,198.739,310900000.0
2005-06-17 13:25:00,198.699,198.745,198.57,198.62,301300002.0
2005-06-17 13:30:00,198.599,198.732,198.594,198.644,254299998.0
2005-06-17 13:35:00,198.599,198.667,198.548,198.647,282700002.0
2005-06-17 13:40:00,198.634,198.668,198.589,198.618,288699999.0
2005-06-17 13:45:00,198.594,198.635,198.499,198.616,290499998.0
2005-06-17 13:50:00,198.614,198.623,198.5,198.52,217800001.0
2005-06-17 13:55:00,198.516,198.53,198.437,198.487,288100002.0
2005-06-17 14:00:00,198.475,198.544,198.448,198.5,253900001.0
2005-06-17 14:05:00,198.492,198.52,198.385,198.416,225600001.0
2005-06-17 14:10:00,198.423,198.501,198.275,198.325,216499999.0
2005-06-17 14:15:00,198.338,198.385,198.297,198.356,308700001.0
2005-06-17 14:20:00,198.375,198.473,198.314,198.417,298099998.0
2005-06-17 14:25:00,198.435,198.537,198.381,198.465,312100000.0
2005-06-17 14:30:00,198.457,198.654,198.455,198.545,293700001.0
2005-06-17 14:35:00,198.52,198.543,198.42,198.477,239400000.0
2005-06-17 14:40:00,198.52,198.542,198.272,198.327,205100001.0
2005-06-17 14:45:00,198.348,198.465,198.302,198.374,238800001.0
2005-06-17 14:50:00,198.382,198.507,198.293,198.503,277300002.0
2005-06-17 14:55:00,198.485,198.553,198.425,198.455,275600001.0
2005-06-17 15:00:00,198.49,198.6,198.461,198.496,264000000.0
2005-06-17 15:05:00,198.438,198.524,198.381,198.442,233399999.0
2005-06-17 15:10:00,198.422,198.562,198.405,198.527,246300000.0
2005-06-17 15:15:00,198.602,198.665,198.515,198.59,164800002.0
2005-06-17 15:20:00,198.557,198.67,198.548,198.6,204200000.0
2005-06-17 15:25:00,198.65,198.657,198.556,198.616,247800000.0
2005-06-17 15:30:00,198.63,198.652,198.55,198.652,344199999.0
2005-06-17 15:35:00,198.648,198.658,198.564,198.584,189700000.0
2005-06-17 15:40:00,198.553,198.607,198.483,198.51,218499999.0
2005-06-17 15:45:00,198.463,198.57,198.439,198.503,304300000.0
2005-06-17 15:50:00,198.485,198.548,198.431,198.478,246700000.0
2005-06-17 15:55:00,198.453,198.567,198.427,198.567,258600001.0
2005-06-17 16:00:00,198.605,198.616,198.446,198.506,284900001.0
2005-06-17 16:05:00,198.545,198.573,198.444,198.493,237599999.0
2005-06-17 16:10:00,198.519,198.67,198.487,198.648,228400001.0
2005-06-17 16:15:00,198.59,198.714,198.531,198.662,237600000.0
2005-06-17 16:20:00,198.66,198.695,198.623,198.65,243000002.0
2005-06-17 16:25:00,198.651,198.703,198.553,198.635,218200001.0
2005-06-17 16:30:00,198.642,198.666,198.584,198.616,221700000.0
2005-06-17 16:35:00,198.604,198.82,198.581,198.769,227199999.0
2005-06-17 16:40:00,198.797,198.965,198.69,198.911,245799997.0
2005-06-17 16:45:00,198.867,198.953,198.815,198.82,231100000.0
2005-06-17 16:50:00,198.796,198.946,198.581,198.614,269100000.0
2005-06-17 16:55:00,198.675,198.802,198.576,198.666,289200000.0
2005-06-17 17:00:00,198.702,198.763,198.626,198.695,240400001.0
2005-06-17 17:05:00,198.659,198.712,198.574,198.638,273200000.0
2005-06-17 17:10:00,198.587,198.675,198.517,198.591,299500000.0
2005-06-17 17:15:00,198.615,198.692,198.58,198.615,196800001.0
2005-06-17 17:20:00,198.589,198.741,198.577,198.703,275600001.0
2005-06-17 17:25:00,198.679,198.714,198.633,198.711,240100000.0
2005-06-17 17:30:00,198.691,198.761,198.674,198.721,271600000.0
2005-06-17 17:35:00,198.724,198.751,198.609,198.631,285299998.0
2005-06-17 17:40:00,198.632,198.704,198.623,198.696,274200000.0
2005-06-17 17:45:00,198.685,198.685,198.569,198.607,278600001.0
2005-06-17 17:50:00,198.595,198.625,198.488,198.551,234900001.0
2005-06-17 17:55:00,198.513,198.726,198.506,198.719,238500001.0
2005-06-17 18:00:00,198.721,198.735,198.489,198.647,2494800006.0
2005-06-17 18:05:00,198.686,198.717,198.585,198.666,3163499999.0
2005-06-17 18:10:00,198.644,198.697,198.573,198.623,2222000005.0
2005-06-17 18:15:00,198.655,198.695,198.595,198.69,2322599996.0
2005-06-17 18:20:00,198.689,198.711,198.6,198.646,2969099996.0
2005-06-17 18:25:00,198.66,198.701,198.595,198.63,2168499997.0
2005-06-17 18:30:00,198.664,198.795,198.618,198.795,2106700002.0
2005-06-17 18:35:00,198.776,198.777,198.633,198.679,1157400002.0
2005-06-17 18:40:00,198.675,198.765,198.632,198.709,1200500001.0
2005-06-17 18:45:00,198.704,198.774,198.634,198.684,874699999.0
2005-06-17 18:50:00,198.742,198.834,198.681,198.792,1114900003.0
2005-06-17 18:55:00,198.776,198.794,198.696,198.748,1160600003.0
2005-06-17 19:00:00,198.706,198.796,198.628,198.702,837099999.0
2005-06-17 19:05:00,198.712,198.788,198.679,198.768,1371099995.0
2005-06-17 19:10:00,198.725,198.796,198.66,198.73,672500001.0
2005-06-17 19:15:00,198.74,198.773,198.669,198.735,811500001.0
2005-06-17 19:20:00,198.748,198.834,198.699,198.821,966600002.0
2005-06-17 19:25:00,198.797,198.806,198.7,198.788,1269900001.0
2005-06-17 19:30:00,198.814,198.841,198.738,198.793,1125899999.0
2005-06-17 19:35:00,198.761,198.848,198.752,198.826,927499999.0
2005-06-17 19:40:00,198.831,198.84,198.756,198.818,953699998.0
2005-06-17 19:45:00,198.812,198.869,198.783,198.85,685599998.0
2005-06-17 19:50:00,198.862,198.871,198.77,198.802,887699998.0
2005-06-17 19:55:00,198.82,198.851,198.742,198.805,873699996.0
2005-06-17 20:00:00,198.779,198.833,198.739,198.79,631700003.0
2005-06-17 20:05:00,198.787,198.836,198.719,198.796,828699996.0
2005-06-17 20:10:00,198.818,198.974,198.724,198.818,1318400002.0
2005-06-17 20:15:00,198.788,198.838,198.732,198.757,863800001.0
2005-06-17 20:20:00,198.773,198.851,198.721,198.756,1212000000.0
2005-06-17 20:25:00,198.77,198.819,198.683,198.739,1648299999.0
2005-06-17 20:30:00,198.771,198.814,198.704,198.748,1816100002.0
2005-06-17 20:35:00,198.764,198.822,198.704,198.778,793299999.0
2005-06-17 20:40:00,198.79,198.805,198.703,198.713,1553000003.0
2005-06-17 20:45:00,198.73,198.822,198.702,198.778,982399998.0
2005-06-17 20:50:00,198.737,198.806,198.657,198.709,1051500005.0
2005-06-17 20:55:00,198.72,198.745,198.661,198.688,1837499994.0
2005-06-17 21:00:00,198.689,198.714,198.618,198.687,1610600001.0
2005-06-17 21:05:00,198.682,198.721,198.639,198.697,710899998.0
2005-06-17 21:10:00,198.693,198.74,198.665,198.697,805400002.0
2005-06-17 21:15:00,198.694,198.761,198.626,198.72,1153000003.0
2005-06-17 21:20:00,198.719,198.72,198.649,198.705,1162299998.0
2005-06-17 21:25:00,198.698,198.744,198.661,198.742,861999999.0
2005-06-17 21:30:00,198.737,198.772,198.679,198.741,542600000.0
2005-06-17 21:35:00,198.746,198.799,198.701,198.766,378100001.0
2005-06-17 21:40:00,198.78,198.794,198.704,198.75,493099997.0
2005-06-17 21:45:00,198.75,198.759,198.63,198.643,511599999.0
2005-06-17 21:50:00,198.673,198.735,198.635,198.73,296700000.0
2005-06-17 21:55:00,198.742,198.748,198.648,198.707,377400000.0
2005-06-17 22:00:00,198.693,198.749,198.669,198.743,832700001.0
2005-06-17 22:05:00,198.73,198.781,198.695,198.742,284200000.0
2005-06-17 22:10:00,198.64,198.68,198.503,198.551,317400001.0
2005-06-17 22:15:00,198.532,198.765,198.454,198.533,552199999.0
2005-06-17 22:20:00,198.517,198.589,198.484,198.583,341700000.0
2005-06-17 22:25:00,198.588,198.643,198.523,198.582,469800002.0
2005-06-17 22:30:00,198.608,198.668,198.555,198.596,737299999.0
2005-06-17 22:35:00,198.6,198.697,198.594,198.68,383999999.0
2005-06-17 22:40:00,198.649,198.721,198.582,198.697,443200000.0
2005-06-17 22:45:00,198.664,198.714,198.6,198.657,390100000.0
2005-06-17 22:50:00,198.681,198.736,198.64,198.679,423900002.0
2005-06-17 22:55:00,198.714,198.765,198.641,198.74,372100000.0
2005-06-19 23:00:00,198.652,198.67,198.582,198.602,204300002.0
2005-06-19 23:05:00,198.594,198.598,198.554,198.576,262700000.0
2005-06-19 23:10:00,198.57,198.642,198.56,198.64,281999999.0
2005-06-19 23:15:00,198.648,198.656,198.604,198.63,223600000.0
2005-06-19 23:20:00,198.635,198.686,198.591,198.634,255600000.0
2005-06-19 23:25:00,198.639,198.66,198.603,198.622,273900001.0
2005-06-19 23:30:00,198.647,198.731,198.599,198.698,267300002.0
2005-06-19 23:35:00,198.692,198.706,198.634,198.662,245099999.0
2005-06-19 23:40:00,198.659,198.676,198.594,198.673,222200000.0
2005-06-19 23:45:00,198.691,198.727,198.642,198.68,298200002.0
2005-06-19 23:50:00,198.751,198.761,198.613,198.625,218100000.0
2005-06-19 23:55:00,198.645,198.696,198.596,198.61,306700000.0
2005-06-20 00:00:00,198.67,198.727,198.582,198.583,259399999.0
2005-06-20 00:05:00,198.599,198.667,198.567,198.656,241600002.0
2005-06-20 00:10:00,198.643,198.647,198.535,198.562,219700000.0
2005-06-20 00:15:00,198.584,198.625,198.568,198.611,250799998.0
2005-06-20 00:20:00,198.584,198.672,198.568,198.644,261000000.0
2005-06-20 00:25:00,198.654,198.741,198.593,198.741,271300000.0
2005-06-20 00:30:00,198.728,198.75,198.64,198.64,230000002.0
2005-06-20 00:35:00,198.631,198.674,198.574,198.574,214299999.0
2005-06-20 00:40:00,198.59,198.679,198.59,198.612,239100000.0
2005-06-20 00:45:00,198.617,198.639,198.515,198.521,254200002.0
2005-06-20 00:50:00,198.59,198.622,198.522,198.614,206199999.0
2005-06-20 00:55:00,198.604,198.626,198.366,198.475,227000001.0
2005-06-20 01:00:00,198.479,198.614,198.453,198.567,254199999.0
2005-06-20 01:05:00,198.6,198.653,198.533,198.612,278400000.0
2005-06-20 01:10:00,198.588,198.642,198.532,198.532,264600000.0
2005-06-20 01:15:00,198.567,198.634,198.504,198.601,210000000.0
2005-06-20 01:20:00,198.625,198.635,198.539,198.624,293799999.0
2005-06-20 01:25:00,198.577,198.671,198.547,198.614,339000001.0
2005-06-20 01:30:00,198.612,198.667,198.583,198.609,237400001.0
2005-06-20 01:35:00,198.6,198.657,198.524,198.554,212700000.0
2005-06-20 01:40:00,198.561,198.629,198.535,198.581,349799999.0
2005-06-20 01:45:00,198.614,198.702,198.577,198.657,284100000.0
2005-06-20 01:50:00,198.672,198.701,198.601,198.7,234499999.0
2005-06-20 01:55:00,198.712,198.732,198.624,198.688,228300000.0
2005-06-20 02:00:00,198.675,198.745,198.62,198.728,246700000.0
2005-06-20 02:05:00,198.74,198.822,198.715,198.796,261700000.0
2005-06-20 02:10:00,198.783,198.896,198.783,198.839,303700002.0
2005-06-20 02:15:00,198.841,198.886,198.791,198.837,234300000.0
2005-06-20 02:20:00,198.835,198.904,198.79,198.893,239300002.0
2005-06-20 02:25:00,198.9,198.908,198.808,198.819,238900000.0
2005-06-20 02:30:00,198.8,198.865,198.754,198.82,291500000.0
2005-06-20 02:35:00,198.785,198.839,198.757,198.758,233400001.0
2005-06-20 02:40:00,198.785,198.869,198.75,198.869,246499999.0
2005-06-20 02:45:00,198.812,198.88,198.779,198.79,298800000.0
2005-06-20 02:50:00,198.762,198.89,198.762,198.875,215100000.0
2005-06-20 02:55:00,198.803,198.871,198.751,198.786,274899999.0
2005-06-20 03:00:00,198.8,198.885,198.729,198.838,204400002.0
2005-06-20 03:05:00,198.83,198.842,198.659,198.697,283400001.0
2005-06-20 03:10:00,198.657,198.679,198.564,198.564,268100002.0
2005-06-20 03:15:00,198.587,198.619,198.443,198.512,285500002.0
2005-06-20 03:20:00,198.501,198.551,198.431,198.551,293399998.0
2005-06-20 03:25:00,198.511,198.591,198.488,198.571,264199999.0
2005-06-20 03:30:00,198.55,198.573,198.455,198.53,224999999.0
2005-06-20 03:35:00,198.545,198.563,198.443,198.475,239099999.0
2005-06-20 03:40:00,198.507,198.516,198.386,198.486,333999999.0
2005-06-20 03:45:00,198.461,198.572,198.418,198.509,250400001.0
2005-06-20 03:50:00,198.552,198.576,198.522,198.535,209899999.0
2005-06-20 03:55:00,198.53,198.565,198.496,198.534,272100001.0
2005-06-20 04:00:00,198.514,198.553,198.454,198.521,244999998.0
2005-06-20 04:05:00,198.51,198.571,198.474,198.528,381900002.0
2005-06-20 04:10:00,198.549,198.586,198.491,198.577,252799998.0
2005-06-20 04:15:00,198.597,198.61,198.542,198.591,234900001.0
2005-06-20 04:20:00,198.586,198.618,198.489,198.525,268600002.0
2005-06-20 04:25:00,198.488,198.576,198.473,198.502,322000002.0
2005-06-20 04:30:00,198.56,198.57,198.477,198.549,129800001.0
2005-06-20 04:35:00,198.549,198.549,198.447,198.472,197499999.0
2005-06-20 04:40:00,198.486,198.519,198.424,198.471,277300000.0
2005-06-20 04:45:00,198.463,198.5,198.419,198.468,239600001.0
2005-06-20 04:50:00,198.449,198.474,198.393,198.429,317899997.0
2005-06-20 04:55:00,198.416,198.493,198.401,198.471,268999998.0
2005-06-20 05:00:00,198.493,198.498,198.427,198.443,220300000.0
2005-06-20 05:05:00,198.465,198.483,198.393,198.457,321600002.0
2005-06-20 05:10:00,198.459,198.502,198.395,198.433,300900002.0
2005-06-20 05:15:00,198.404,198.455,198.396,198.433,317100003.0
2005-06-20 05:20:00,198.462,198.529,198.436,198.47,341499998.0
2005-06-20 05:25:00,198.475,198.528,198.43,198.498,263500000.0
2005-06-20 05:30:00,198.518,198.535,198.424,198.505,199299999.0
2005-06-20 05:35:00,198.567,198.568,198.463,198.515,247100003.0
2005-06-20 05:40:00,198.526,198.579,198.496,198.511,249200002.0
2005-06-20 05:45:00,198.519,198.547,198.466,198.537,251600000.0
2005-06-20 05:50:00,198.52,198.553,198.455,198.542,201599999.0
2005-06-20 05:55:00,198.5,198.562,198.484,198.529,302199997.0
2005-06-20 06:00:00,198.55,198.582,198.491,198.557,273200001.0
2005-06-20 06:05:00,198.527,198.575,198.491,198.525,339800002.0
2005-06-20 06:10:00,198.501,198.574,198.479,198.552,230200001.0
2005-06-20 06:15:00,198.527,198.559,198.491,198.517,245200000.0
2005-06-20 06:20:00,198.544,198.586,198.484,198.538,216900000.0
2005-06-20 06:25:00,198.514,198.589,198.5,198.57,313500000.0
2005-06-20 06:30:00,198.57,198.634,198.526,198.574,248800000.0
2005-06-20 06:35:00,198.584,198.594,198.488,198.54,255700002.0
2005-06-20 06:40:00,198.506,198.606,198.489,198.538,297899999.0
2005-06-20 06:45:00,198.527,198.604,198.524,198.592,372800000.0
2005-06-20 06:50:00,198.543,198.625,198.53,198.615,266900000.0
2005-06-20 06:55:00,198.592,198.637,198.527,198.62,259400001.0
2005-06-20 07:00:00,198.605,198.658,198.575,198.598,271800001.0
2005-06-20 07:05:00,198.611,198.631,198.564,198.593,458300001.0
2005-06-20 07:10:00,198.598,198.638,198.543,198.625,307300002.0
2005-06-20 07:15:00,198.551,198.608,198.517,198.578,275499999.0
2005-06-20 07:20:00,198.56,198.617,198.529,198.578,200100000.0
2005-06-20 07:25:00,198.59,198.65,198.555,198.598,336099999.0
2005-06-20 07:30:00,198.597,198.624,198.521,198.583,283700001.0
2005-06-20 07:35:00,198.578,198.625,198.526,198.604,241700001.0
2005-06-20 07:40:00,198.625,198.626,198.518,198.552,239400000.0
2005-06-20 07:45:00,198.546,198.613,198.511,198.511,272500004.0
2005-06-20 07:50:00,198.604,198.659,198.546,198.638,226000000.0
2005-06-20 07:55:00,198.594,198.661,198.545,198.569,263099998.0
2005-06-20 08:00:00,198.569,198.644,198.507,198.507,196199999.0
2005-06-20 08:05:00,198.538,198.642,198.53,198.6,194900001.0
2005-06-20 08:10:00,198.545,198.564,198.448,198.537,304800001.0
2005-06-20 08:15:00,198.502,198.55,198.447,198.532,221699999.0
2005-06-20 08:20:00,198.534,198.575,198.496,198.549,278299999.0
2005-06-20 08:25:00,198.548,198.716,198.538,198.683,348599999.0
2005-06-20 08:30:00,198.703,198.717,198.479,198.533,350199998.0
2005-06-20 08:35:00,198.534,198.574,198.463,198.511,347700000.0
2005-06-20 08:40:00,198.511,198.61,198.502,198.559,241800002.0
2005-06-20 08:45:00,198.542,198.607,198.53,198.591,293900002.0
2005-06-20 08:50:00,198.63,198.681,198.571,198.634,248600001.0
2005-06-20 08:55:00,198.634,198.644,198.565,198.606,209100000.0
2005-06-20 09:00:00,198.613,198.731,198.605,198.674,286600000.0
2005-06-20 09:05:00,198.665,198.749,198.639,198.699,232000000.0
2005-06-20 09:10:00,198.678,198.716,198.597,198.624,308300000.0
2005-06-20 09:15:00,198.613,198.613,198.447,198.51,255699999.0
2005-06-20 09:20:00,198.507,198.53,198.378,198.48,218300000.0
2005-06-20 09:25:00,198.492,198.532,198.454,198.52,227100000.0
2005-06-20 09:30:00,198.506,198.538,198.439,198.535,257299999.0
2005-06-20 09:35:00,198.522,198.557,198.481,198.515,223500001.0
2005-06-20 09:40:00,198.478,198.564,198.445,198.548,260500001.0
2005-06-20 09:45:00,198.592,198.609,198.455,198.486,192700000.0
2005-06-20 09:50:00,198.513,198.602,198.486,198.553,275799997.0
2005-06-20 09:55:00,198.595,198.636,198.447,198.476,244900002.0
2005-06-20 10:00:00,198.443,198.519,198.412,198.516,353699999.0
2005-06-20 10:05:00,198.542,198.547,198.433,198.461,232499999.0
2005-06-20 10:10:00,198.453,198.526,198.399,198.438,232399999.0
2005-06-20 10:15:00,198.473,198.515,198.429,198.471,200800000.0
2005-06-20 10:20:00,198.476,198.525,198.453,198.5,265300001.0
2005-06-20 10:25:00,198.514,198.514,198.419,198.482,285300001.0
2005-06-20 10:30:00,198.476,198.483,198.344,198.441,303099999.0
2005-06-20 10:35:00,198.47,198.568,198.425,198.568,269900000.0
2005-06-20 10:40:00,198.561,198.655,198.55,198.622,287299999.0
2005-06-20 10:45:00,198.627,198.627,198.441,198.444,230800000.0
2005-06-20 10:50:00,198.428,198.498,198.41,198.465,228500000.0
2005-06-20 10:55:00,198.45,198.576,198.418,198.576,192099999.0
2005-06-20 11:00:00,198.566,198.689,198.563,198.684,278299998.0
2005-06-20 11:05:00,198.668,198.789,198.63,198.728,226799998.0
2005-06-20 11:10:00,198.719,198.835,198.702,198.82,236200001.0
2005-06-20 11:15:00,198.817,198.848,198.755,198.785,290300000.0
2005-06-20 11:20:00,198.802,198.873,198.741,198.771,213400001.0
2005-06-20 11:25:00,198.757,198.784,198.67,198.748,291200000.0
2005-06-20 11:30:00,198.747,198.803,198.699,198.768,285100000.0
2005-06-20 11:35:00,198.736,198.824,198.674,198.771,186499999.0
2005-06-20 11:40:00,198.815,198.841,198.743,198.79,332500000.0
2005-06-20 11:45:00,198.779,198.832,198.751,198.82,218900000.0
2005-06-20 11:50:00,198.802,198.831,198.739,198.794,209599999.0
2005-06-20 11:55:00,198.822,198.822,198.702,198.722,221499999.0
2005-06-20 12:00:00,198.708,198.738,198.61,198.623,268300000.0
2005-06-20 12:05:00,198.646,198.728,198.62,198.715,204900000.0
2005-06-20 12:10:00,198.707,198.713,198.608,198.659,283000000.0
2005-06-20 12:15:00,198.664,198.723,198.615,198.664,279100000.0
2005-06-20 12:20:00,198.654,198.685,198.584,198.639,267700001.0
2005-06-20 12:25:00,198.639,198.672,198.581,198.672,278299999.0
2005-06-20 12:30:00,198.674,198.722,198.639,198.68,228900001.0
2005-06-20 12:35:00,198.689,198.759,198.625,198.74,299100000.0
2005-06-20 12:40:00,198.752,198.753,198.66,198.695,210700000.0
2005-06-20 12:45:00,198.713,198.808,198.647,198.76,255699999.0
2005-06-20 12:50:00,198.783,198.785,198.686,198.755,195200001.0
2005-06-20 12:55:00,198.744,198.746,198.643,198.691,205100000.0
2005-06-20 13:00:00,198.622,198.704,198.6,198.673,302900002.0
2005-06-20 13:05:00,198.666,198.703,198.626,198.635,340199998.0
2005-06-20 13:10:00,198.681,198.819,198.651,198.814,230900000.0
2005-06-20 13:15:00,198.827,198.928,198.795,198.829,264099999.0
2005-06-20 13:20:00,198.853,198.923,198.769,198.776,278000002.0
2005-06-20 13:25:00,198.783,198.85,198.724,198.85,301399999.0
2005-06-20 13:30:00,198.838,198.845,198.765,198.816,226600001.0
2005-06-20 13:35:00,198.824,198.837,198.733,198.808,288800000.0
2005-06-20 13:40:00,198.795,198.912,198.773,198.875,284000000.0
2005-06-20 13:45:00,198.842,198.887,198.781,198.887,241600001.0
2005-06-20 13:50:00,198.891,198.958,198.83,198.933,268000000.0
2005-06-20 13:55:00,198.94,198.97,198.784,198.784,252499999.0
2005-06-20 14:00:00,198.786,198.86,198.755,198.799,304499998.0
2005-06-20 14:05:00,198.862,198.94,198.783,198.94,283999999.0
2005-06-20 14:10:00,198.951,198.996,198.921,198.98,265000002.0
2005-06-20 14:15:00,199.03,199.03,198.849,198.876,274700001.0
2005-06-20 14:20:00,198.917,198.937,198.836,198.852,251199999.0
2005-06-20 14:25:00,198.856,198.881,198.782,198.881,255599999.0
2005-06-20 14:30:00,198.874,198.948,198.817,198.945,287899999.0
2005-06-20 14:35:00,198.932,198.942,198.755,198.789,247799998.0
2005-06-20 14:40:00,198.766,198.825,198.759,198.783,190900000.0
2005-06-20 14:45:00,198.771,198.801,198.717,198.745,281800000.0
2005-06-20 14:50:00,198.729,198.823,198.706,198.75,288200000.0
2005-06-20 14:55:00,198.789,198.808,198.731,198.806,273800002.0
2005-06-20 15:00:00,198.806,198.836,198.664,198.727,219200001.0
2005-06-20 15:05:00,198.726,198.915,198.717,198.871,238299999.0
2005-06-20 15:10:00,198.875,198.977,198.871,198.932,221800001.0
2005-06-20 15:15:00,198.95,199.185,198.923,199.185,267000001.0
2005-06-20 15:20:00,199.183,199.218,199.083,199.136,240299999.0
2005-06-20 15:25:00,199.123,199.136,198.977,199.054,263900001.0
2005-06-20 15:30:00,199.043,199.078,199.004,199.048,296200000.0
2005-06-20 15:35:00,199.03,199.108,198.987,199.009,239300000.0
2005-06-20 15:40:00,199.016,199.086,198.98,199.036,278299999.0
2005-06-20 15:45:00,199.025,199.04,198.886,198.937,269699998.0
2005-06-20 15:50:00,198.9,199.02,198.89,198.956,239799999.0
2005-06-20 15:55:00,198.97,199.077,198.97,199.021,310300002.0
2005-06-20 16:00:00,198.985,199.017,198.897,199.004,254400000.0
2005-06-20 16:05:00,199.012,199.035,198.951,199.02,254799999.0
2005-06-20 16:10:00,199.004,199.084,198.982,199.055,251799999.0
2005-06-20 16:15:00,199.065,199.114,199.024,199.075,217799999.0
2005-06-20 16:20:00,199.04,199.146,199.031,199.086,317599998.0
2005-06-20 16:25:00,199.101,199.162,199.039,199.162,238000000.0
2005-06-20 16:30:00,199.14,199.192,199.076,199.138,284099998.0
2005-06-20 16:35:00,199.108,199.197,199.103,199.191,267900001.0
2005-06-20 16:40:00,199.184,199.206,199.104,199.189,258100002.0
2005-06-20 16:45:00,199.176,199.247,199.137,199.235,257700002.0
2005-06-20 16:50:00,199.221,199.317,199.184,199.223,302800000.0
2005-06-20 16:55:00,199.245,199.505,199.206,199.505,210200000.0
2005-06-20 17:00:00,199.474,199.647,199.464,199.637,240400000.0
2005-06-20 17:05:00,199.64,199.671,199.557,199.623,236399999.0
2005-06-20 17:10:00,199.632,199.667,199.566,199.63,227400000.0
2005-06-20 17:15:00,199.644,199.649,199.553,199.561,184600000.0
2005-06-20 17:20:00,199.563,199.636,199.537,199.583,253899999.0
2005-06-20 17:25:00,199.581,199.639,199.571,199.633,226700000.0
2005-06-20 17:30:00,199.598,199.686,199.598,199.681,292899997.0
2005-06-20 17:35:00,199.695,199.769,199.66,199.719,249900001.0
2005-06-20 17:40:00,199.732,199.732,199.531,199.531,224499999.0
2005-06-20 17:45:00,199.583,199.596,199.48,199.51,253000001.0
2005-06-20 17:50:00,199.524,199.559,199.401,199.445,199700001.0
2005-06-20 17:55:00,199.461,199.477,199.356,199.445,259500000.0
2005-06-20 18:00:00,199.45,199.539,199.381,199.462,2429100002.0
2005-06-20 18:05:00,199.467,199.537,199.41,199.46,3182400001.0
2005-06-20 18:10:00,199.438,199.485,199.354,199.441,2191900000.0
2005-06-20 18:15:00,199.455,199.485,199.348,199.415,2213899999.0
2005-06-20 18:20:00,199.383,199.488,199.349,199.388,3104699999.0
2005-06-20 18:25:00,199.425,199.496,199.351,199.473,2215400004.0
2005-06-20 18:30:00,199.464,199.506,199.401,199.47,1963100001.0
2005-06-20 18:35:00,199.471,199.525,199.398,199.457,1267099999.0
2005-06-20 18:40:00,199.449,199.495,199.372,199.438,1327799997.0
2005-06-20 18:45:00,199.446,199.553,199.422,199.523,850799999.0
2005-06-20 18:50:00,199.521,199.554,199.427,199.483,1214500003.0
2005-06-20 18:55:00,199.48,199.537,199.394,199.483,1001200002.0
2005-06-20 19:00:00,199.47,199.554,199.414,199.546,930600002.0
2005-06-20 19:05:00,199.554,199.59,199.484,199.551,1358699995.0
2005-06-20 19:10:00,199.577,199.615,199.511,199.57,702899999.0
2005-06-20 19:15:00,199.545,199.593,199.462,199.482,852300000.0
2005-06-20 19:20:00,199.473,199.566,199.441,199.526,1021700001.0
2005-06-20 19:25:00,199.518,199.55,199.427,199.51,1177199996.0
2005-06-20 19:30:00,199.49,199.553,199.451,199.535,1097800001.0
2005-06-20 19:35:00,199.503,199.559,199.448,199.505,1057700000.0
2005-06-20 19:40:00,199.501,199.538,199.427,199.473,1126700004.0
2005-06-20 19:45:00,199.517,199.555,199.461,199.464,694400001.0
2005-06-20 19:50:00,199.479,199.54,199.456,199.518,788600002.0
2005-06-20 19:55:00,199.478,199.566,199.478,199.517,925700002.0
2005-06-20 20:00:00,199.555,199.588,199.463,199.513,477000001.0
2005-06-20 20:05:00,199.527,199.563,199.447,199.539,933299999.0
2005-06-20 20:10:00,199.547,199.562,199.451,199.487,1331200000.0
2005-06-20 20:15:00,199.487,199.534,199.436,199.512,930300002.0
2005-06-20 20:20:00,199.483,199.551,199.428,199.538,1085900000.0
2005-06-20 20:25:00,199.508,199.55,199.43,199.516,1652200002.0
2005-06-20 20:30:00,199.528,199.568,199.445,199.477,1910400000.0
2005-06-20 20:35:00,199.514,199.557,199.388,199.415,750299999.0
2005-06-20 20:40:00,199.425,199.502,199.387,199.485,1475000003.0
2005-06-20 20:45:00,199.485,199.507,199.41,199.501,1185100000.0
2005-06-20 20:50:00,199.494,199.508,199.398,199.488,1063299998.0
2005-06-20 20:55:00,199.445,199.509,199.375,199.398,1795499996.0
2005-06-20 21:00:00,199.39,199.46,199.346,199.398,1466400002.0
2005-06-20 21:05:00,199.367,199.427,199.323,199.393,774500000.0
2005-06-20 21:10:00,199.358,199.442,199.351,199.4,818400000.0
2005-06-20 21:15:00,199.371,199.438,199.348,199.425,1031199999.0
2005-06-20 21:20:00,199.441,199.469,199.345,199.402,1168899997.0
2005-06-20 21:25:00,199.415,199.457,199.331,199.356,729900001.0
2005-06-20 21:30:00,199.34,199.39,199.295,199.333,547500002.0
2005-06-20 21:35:00,199.33,199.392,199.269,199.345,315900000.0
2005-06-20 21:40:00,199.347,199.357,199.25,199.303,480399999.0
2005-06-20 21:45:00,199.322,199.361,199.239,199.312,522599999.0
2005-06-20 21:50:00,199.313,199.362,199.275,199.302,350199999.0
2005-06-20 21:55:00,199.296,199.396,199.286,199.35,388300001.0
2005-06-20 22:00:00,199.343,199.427,199.319,199.399,891500005.0
2005-06-20 22:05:00,199.419,199.424,199.325,199.387,299299998.0
2005-06-20 22:10:00,199.382,199.427,199.317,199.402,328600000.0
2005-06-20 22:15:00,199.406,199.433,199.352,199.399,633500002.0
2005-06-20 22:20:00,199.397,199.483,199.383,199.483,351600001.0
2005-06-20 22:25:00,199.474,199.478,199.356,199.37,485000002.0
2005-06-20 22:30:00,199.407,199.505,199.379,199.483,742700001.0
2005-06-20 22:35:00,199.506,199.53,199.404,199.45,314400000.0
2005-06-20 22:40:00,199.468,199.502,199.389,199.434,345699998.0
2005-06-20 22:45:00,199.435,199.493,199.389,199.415,380000001.0
2005-06-20 22:50:00,199.385,199.45,199.306,199.445,418900000.0
2005-06-20 22:55:00,199.427,199.451,199.296,199.319,336700000.0
2005-06-20 23:00:00,199.307,199.348,199.155,199.253,282700001.0
2005-06-20 23:05:00,199.253,199.298,199.193,199.294,249700000.0
2005-06-20 23:10:00,199.25,199.326,199.222,199.296,259899999.0
2005-06-20 23:15:00,199.328,199.416,199.296,199.386,219399999.0
2005-06-20 23:20:00,199.399,199.41,199.344,199.379,252300000.0
2005-06-20 23:25:00,199.381,199.47,199.338,199.427,311200002.0
2005-06-20 23:30:00,199.424,199.509,199.374,199.495,169400000.0
2005-06-20 23:35:00,199.489,199.583,199.424,199.55,234499998.0
2005-06-20 23:40:00,199.516,199.558,199.436,199.485,309300000.0
2005-06-20 23:45:00,199.548,199.548,199.468,199.525,237800000.0
2005-06-20 23:50:00,199.509,199.541,199.467,199.535,277200002.0
2005-06-20 23:55:00,199.541,199.561,199.479,199.51,204500000.0
2005-06-21 00:00:00,199.554,199.557,199.49,199.539,215000000.0
2005-06-21 00:05:00,199.522,199.561,199.472,199.556,260400000.0
2005-06-21 00:10:00,199.555,199.555,199.441,199.461,315400002.0
2005-06-21 00:15:00,199.498,199.501,199.403,199.458,280500000.0
2005-06-21 00:20:00,199.443,199.476,199.382,199.422,224000000.0
2005-06-21 00:25:00,199.428,199.443,199.292,199.342,247800001.0
2005-06-21 00:30:00,199.335,199.417,199.291,199.371,216800001.0
2005-06-21 00:35:00,199.374,199.461,199.331,199.445,247300001.0
2005-06-21 00:40:00,199.473,199.482,199.384,199.43,177400000.0
2005-06-21 00:45:00,199.403,199.454,199.344,199.415,201999999.0
2005-06-21 00:50:00,199.41,199.41,199.265,199.408,269100000.0
2005-06-21 00:55:00,199.335,199.401,199.292,199.318,208700001.0
2005-06-21 01:00:00,199.324,199.355,199.283,199.33,237799999.0
2005-06-21 01:05:00,199.329,199.349,199.279,199.313,220100000.0
2005-06-21 01:10:00,199.322,199.339,199.257,199.303,357399999.0
2005-06-21 01:15:00,199.268,199.349,199.266,199.316,244200000.0
2005-06-21 01:20:00,199.297,199.315,199.224,199.229,319200002.0
2005-06-21 01:25:00,199.21,199.29,199.161,199.238,269499998.0
2005-06-21 01:30:00,199.201,199.256,199.149,199.204,247599998.0
2005-06-21 01:35:00,199.197,199.34,199.182,199.285,194600000.0
2005-06-21 01:40:00,199.297,199.305,199.194,199.194,247400000.0
2005-06-21 01:45:00,199.244,199.296,199.195,199.216,315600000.0
2005-06-21 01:50:00,199.23,199.363,199.23,199.292,279100000.0
2005-06-21 01:55:00,199.277,199.312,199.224,199.26,244100001.0
2005-06-21 02:00:00,199.272,199.298,199.155,199.155,213700001.0
2005-06-21 02:05:00,199.19,199.232,199.137,199.197,217199999.0
2005-06-21 02:10:00,199.21,199.242,199.166,199.227,296799998.0
2005-06-21 02:15:00,199.21,199.226,199.087,199.176,251500001.0
2005-06-21 02:20:00,199.172,199.217,199.144,199.203,268599999.0
2005-06-21 02:25:00,199.192,199.204,199.141,199.171,238900000.0
2005-06-21 02:30:00,199.19,199.256,199.11,199.18,266899998.0
2005-06-21 02:35:00,199.18,199.207,199.065,199.11,262799999.0
2005-06-21 02:40:00,199.112,199.144,199.054,199.074,275400001.0
2005-06-21 02:45:00,199.082,199.112,198.963,198.976,218999998.0
2005-06-21 02:50:00,198.967,199.044,198.92,199.044,253500000.0
2005-06-21 02:55:00,199.041,199.153,198.971,199.068,233800000.0
2005-06-21 03:00:00,199.097,199.212,198.977,199.177,231100000.0
2005-06-21 03:05:00,199.23,199.241,199.119,199.204,215699999.0
2005-06-21 03:10:00,199.166,199.228,199.116,199.189,281200002.0
2005-06-21 03:15:00,199.197,199.216,199.058,199.126,242399999.0
2005-06-21 03:20:00,199.103,199.205,199.078,199.189,293299999.0
2005-06-21 03:25:00,199.152,199.201,199.115,199.165,238900000.0
2005-06-21 03:30:00,199.157,199.21,199.13,199.152,258300000.0
2005-06-21 03:35:00,199.148,199.177,199.099,199.132,282100000.0
2005-06-21 03:40:00,199.1,199.178,199.091,199.131,281400000.0
2005-06-21 03:45:00,199.159,199.214,199.119,199.214,255700000.0
2005-06-21 03:50:00,199.202,199.279,199.181,199.223,213100000.0
2005-06-21 03:55:00,199.244,199.244,199.177,199.202,187499999.0
2005-06-21 04:00:00,199.225,199.268,199.199,199.248,250700000.0
2005-06-21 04:05:00,199.272,199.302,199.203,199.221,278799999.0
2005-06-21 04:10:00,199.213,199.283,199.196,199.273,256299998.0
2005-06-21 04:15:00,199.287,199.289,199.184,199.254,270000002.0
2005-06-21 04:20:00,199.231,199.307,199.209,199.278,314600001.0
2005-06-21 04:25:00,199.239,199.287,199.177,199.274,225700000.0
2005-06-21 04:30:00,199.26,199.303,199.23,199.284,192100000.0
2005-06-21 04:35:00,199.317,199.353,199.25,199.266,244400002.0
2005-06-21 04:40:00,199.291,199.328,199.237,199.306,258299998.0
2005-06-21 04:45:00,199.302,199.318,199.228,199.29,238500000.0
2005-06-21 04:50:00,199.274,199.287,199.217,199.265,218200001.0
2005-06-21 04:55:00,199.286,199.288,199.186,199.238,279600003.0
2005-06-21 05:00:00,199.238,199.305,199.218,199.251,306100000.0
2005-06-21 05:05:00,199.247,199.275,199.213,199.237,244700001.0
2005-06-21 05:10:00,199.236,199.269,199.175,199.228,296700000.0
2005-06-21 05:15:00,199.235,199.283,199.179,199.217,236599999.0
2005-06-21 05:20:00,199.279,199.312,199.213,199.24,278700001.0
2005-06-21 05:25:00,199.282,199.288,199.174,199.205,221300002.0
2005-06-21 05:30:00,199.26,199.268,199.184,199.245,239999998.0
2005-06-21 05:35:00,199.242,199.269,199.185,199.233,182500001.0
2005-06-21 05:40:00,199.251,199.251,199.171,199.243,244599998.0
2005-06-21 05:45:00,199.226,199.24,199.141,199.209,219100001.0
2005-06-21 05:50:00,199.199,199.243,199.155,199.219,316599999.0
2005-06-21 05:55:00,199.237,199.29,199.156,199.272,240000000.0
2005-06-21 06:00:00,199.26,199.31,199.194,199.283,286599998.0
2005-06-21 06:05:00,199.258,199.306,199.194,199.284,301000000.0
2005-06-21 06:10:00,199.282,199.364,199.232,199.298,245700001.0
2005-06-21 06:15:00,199.317,199.344,199.245,199.282,219299999.0
2005-06-21 06:20:00,199.312,199.337,199.273,199.273,336499999.0
2005-06-21 06:25:00,199.294,199.368,199.268,199.268,257100001.0
2005-06-21 06:30:00,199.301,199.364,199.258,199.349,253500003.0
2005-06-21 06:35:00,199.34,199.415,199.294,199.398,264000001.0
2005-06-21 06:40:00,199.353,199.419,199.338,199.406,298600002.0
2005-06-21 06:45:00,199.422,199.444,199.315,199.382,353300002.0
2005-06-21 06:50:00,199.357,199.388,199.314,199.364,282300001.0
2005-06-21 06:55:00,199.361,199.405,199.276,199.37,253300000.0
2005-06-21 07:00:00,199.358,199.398,199.323,199.353,296100001.0
2005-06-21 07:05:00,199.371,199.418,199.3,199.411,294799999.0
2005-06-21 07:10:00,199.387,199.428,199.354,199.419,248100000.0
2005-06-21 07:15:00,199.367,199.416,199.303,199.358,229299998.0
2005-06-21 07:20:00,199.347,199.387,199.269,199.352,180300000.0
2005-06-21 07:25:00,199.311,199.348,199.258,199.335,245200000.0
2005-06-21 07:30:00,199.337,199.347,199.24,199.283,239400000.0
2005-06-21 07:35:00,199.3,199.35,199.247,199.3,280999999.0
2005-06-21 07:40:00,199.314,199.349,199.232,199.26,245100001.0
2005-06-21 07:45:00,199.259,199.351,199.247,199.311,253200000.0
2005-06-21 07:50:00,199.29,199.324,199.23,199.311,269199998.0
2005-06-21 07:55:00,199.288,199.334,199.241,199.288,268500002.0
2005-06-21 08:00:00,199.284,199.339,199.213,199.262,240200002.0
2005-06-21 08:05:00,199.258,199.305,199.205,199.205,198699999.0
2005-06-21 08:10:00,199.223,199.265,199.172,199.215,202900000.0
2005-06-21 08:15:00,199.222,199.243,199.171,199.187,260200000.0
2005-06-21 08:20:00,199.185,199.227,199.141,199.224,204299999.0
2005-06-21 08:25:00,199.234,199.321,199.186,199.288,264199999.0
2005-06-21 08:30:00,199.285,199.291,199.17,199.212,303800001.0
2005-06-21 08:35:00,199.22,199.247,199.138,199.151,256000000.0
2005-06-21 08:40:00,199.15,199.197,199.109,199.153,255500002.0
2005-06-21 08:45:00,199.136,199.2,199.118,199.183,286899999.0
2005-06-21 08:50:00,199.174,199.215,199.131,199.149,249200001.0
2005-06-21 08:55:00,199.171,199.179,199.083,199.143,216500001.0
2005-06-21 09:00:00,199.115,199.186,199.074,199.155,259400000.0
2005-06-21 09:05:00,199.186,199.201,199.09,199.143,205699999.0
2005-06-21 09:10:00,199.161,199.183,199.096,199.123,252700000.0
2005-06-21 09:15:00,199.155,199.155,199.04,199.079,232999998.0
2005-06-21 09:20:00,199.112,199.129,199.021,199.127,211900000.0
2005-06-21 09:25:00,199.136,199.17,199.091,199.167,248500000.0
2005-06-21 09:30:00,199.13,199.178,199.099,199.139,222499999.0
2005-06-21 09:35:00,199.129,199.237,199.121,199.198,317200001.0
2005-06-21 09:40:00,199.194,199.262,199.067,199.128,317299998.0
2005-06-21 09:45:00,199.12,199.151,199.052,199.102,195199999.0
2005-06-21 09:50:00,199.133,199.172,199.003,199.035,302600000.0
2005-06-21 09:55:00,198.953,199.081,198.949,198.996,172700000.0
2005-06-21 10:00:00,198.981,199.046,198.885,198.924,235200002.0
2005-06-21 10:05:00,198.921,199.053,198.905,198.989,230200002.0
2005-06-21 10:10:00,198.923,199.048,198.923,199.021,151100001.0
2005-06-21 10:15:00,198.978,199.04,198.963,198.991,234000000.0
2005-06-21 10:20:00,198.971,199.007,198.887,198.939,256700000.0
2005-06-21 10:25:00,198.959,198.972,198.853,198.893,239600002.0
2005-06-21 10:30:00,198.902,198.944,198.875,198.904,334200002.0
2005-06-21 10:35:00,198.898,199.013,198.861,198.893,194900000.0
2005-06-21 10:40:00,198.868,198.944,198.839,198.896,253199999.0
2005-06-21 10:45:00,198.885,198.947,198.83,198.885,247300000.0
2005-06-21 10:50:00,198.86,199.019,198.834,198.99,261099999.0
2005-06-21 10:55:00,199.002,199.002,198.792,198.8,216100000.0
2005-06-21 11:00:00,198.769,198.892,198.703,198.785,216100000.0
2005-06-21 11:05:00,198.777,198.828,198.725,198.768,266300000.0
2005-06-21 11:10:00,198.837,198.902,198.741,198.897,217700000.0
2005-06-21 11:15:00,198.833,198.94,198.807,198.94,273500001.0
2005-06-21 11:20:00,198.953,199.001,198.875,198.932,302000000.0
2005-06-21 11:25:00,198.977,198.981,198.87,198.953,273800000.0
2005-06-21 11:30:00,198.977,199.001,198.93,198.96,238999999.0
2005-06-21 11:35:00,198.911,198.948,198.807,198.854,234299999.0
2005-06-21 11:40:00,198.843,198.914,198.802,198.867,295699999.0
2005-06-21 11:45:00,198.83,198.864,198.741,198.8,222499999.0
2005-06-21 11:50:00,198.781,198.838,198.732,198.819,258099999.0
2005-06-21 11:55:00,198.807,198.849,198.742,198.749,241800003.0
2005-06-21 12:00:00,198.763,198.832,198.741,198.831,314000002.0
2005-06-21 12:05:00,198.83,198.936,198.787,198.929,206400002.0
2005-06-21 12:10:00,198.885,198.909,198.82,198.892,287099996.0
2005-06-21 12:15:00,198.891,198.924,198.753,198.81,273300001.0
2005-06-21 12:20:00,198.827,198.86,198.741,198.818,324800001.0
2005-06-21 12:25:00,198.835,198.839,198.701,198.74,306000001.0
2005-06-21 12:30:00,198.779,198.821,198.737,198.789,233800000.0
2005-06-21 12:35:00,198.813,198.822,198.711,198.803,293600001.0
2005-06-21 12:40:00,198.783,198.819,198.737,198.769,233700000.0
2005-06-21 12:45:00,198.785,198.828,198.731,198.788,319499999.0
2005-06-21 12:50:00,198.773,198.847,198.748,198.799,326300000.0
2005-06-21 12:55:00,198.786,198.838,198.712,198.833,272700000.0
2005-06-21 13:00:00,198.817,198.872,198.759,198.793,265299999.0
2005-06-21 13:05:00,198.829,198.859,198.725,198.772,243300001.0
2005-06-21 13:10:00,198.735,198.805,198.676,198.72,292300000.0
2005-06-21 13:15:00,198.74,198.83,198.71,198.765,330200000.0
2005-06-21 13:20:00,198.735,198.806,198.701,198.802,291699998.0
2005-06-21 13:25:00,198.781,198.808,198.706,198.775,203900000.0
2005-06-21 13:30:00,198.772,198.801,198.715,198.782,321100000.0
2005-06-21 13:35:00,198.785,198.825,198.741,198.825,205899999.0
2005-06-21 13:40:00,198.79,198.854,198.73,198.798,239200001.0
2005-06-21 13:45:00,198.785,198.847,198.743,198.784,305000000.0
2005-06-21 13:50:00,198.783,198.893,198.751,198.879,270200001.0
2005-06-21 13:55:00,198.858,198.96,198.845,198.937,232800001.0
2005-06-21 14:00:00,198.884,198.929,198.841,198.894,226200003.0
2005-06-21 14:05:00,198.872,198.974,198.843,198.895,185800000.0
2005-06-21 14:10:00,198.887,198.96,198.86,198.93,254299999.0
2005-06-21 14:15:00,198.916,198.928,198.824,198.882,264000001.0
2005-06-21 14:20:00,198.88,198.91,198.794,198.835,240700000.0
2005-06-21 14:25:00,198.798,198.872,198.779,198.855,332700002.0
2005-06-21 14:30:00,198.843,198.865,198.791,198.839,354700003.0
2005-06-21 14:35:00,198.837,198.849,198.776,198.793,208999999.0
2005-06-21 14:40:00,198.827,198.832,198.7,198.768,263400000.0
2005-06-21 14:45:00,198.77,198.776,198.652,198.691,307499999.0
2005-06-21 14:50:00,198.625,198.732,198.578,198.706,270499999.0
2005-06-21 14:55:00,198.695,198.748,198.654,198.727,266600000.0
2005-06-21 15:00:00,198.737,198.737,198.435,198.438,258900001.0
2005-06-21 15:05:00,198.418,198.624,198.365,198.449,196199999.0
2005-06-21 15:10:00,198.405,198.467,198.269,198.394,333100000.0
2005-06-21 15:15:00,198.407,198.428,198.263,198.263,243099999.0
2005-06-21 15:20:00,198.282,198.282,198.048,198.121,233899999.0
2005-06-21 15:25:00,198.148,198.159,197.923,197.956,238299999.0
2005-06-21 15:30:00,197.953,198.044,197.915,197.955,305500000.0
2005-06-21 15:35:00,197.946,198.049,197.912,198.03,208200000.0
2005-06-21 15:40:00,198.032,198.105,197.96,198.072,268700000.0
2005-06-21 15:45:00,198.062,198.133,198.001,198.06,212899999.0
2005-06-21 15:50:00,198.025,198.121,198.012,198.079,289200000.0
2005-06-21 15:55:00,198.063,198.097,197.99,198.064,304600000.0
2005-06-21 16:00:00,198.09,198.132,198.034,198.088,256999999.0
2005-06-21 16:05:00,198.105,198.152,198.081,198.14,213500001.0
2005-06-21 16:10:00,198.105,198.17,198.079,198.107,243700001.0
2005-06-21 16:15:00,198.071,198.173,198.065,198.124,222800002.0
2005-06-21 16:20:00,198.139,198.199,198.094,198.157,257500001.0
2005-06-21 16:25:00,198.138,198.192,198.079,198.128,230200000.0
2005-06-21 16:30:00,198.126,198.159,198.033,198.087,250800000.0
2005-06-21 16:35:00,198.053,198.111,197.995,198.0,215000001.0
2005-06-21 16:40:00,198.008,198.063,197.921,198.011,284299998.0
2005-06-21 16:45:00,197.98,198.184,197.931,198.009,281700000.0
2005-06-21 16:50:00,198.049,198.058,197.903,198.004,280099998.0
2005-06-21 16:55:00,197.998,198.073,197.938,197.938,333000001.0
2005-06-21 17:00:00,197.953,198.003,197.88,197.956,292700001.0
2005-06-21 17:05:00,197.971,198.053,197.964,198.015,338399999.0
2005-06-21 17:10:00,197.955,198.004,197.907,197.994,289400000.0
2005-06-21 17:15:00,198.027,198.054,197.965,197.992,232000002.0
2005-06-21 17:20:00,198.037,198.062,197.969,198.028,293200000.0
2005-06-21 17:25:00,198.006,198.036,197.86,197.88,241400000.0
2005-06-21 17:30:00,197.922,197.969,197.827,197.916,301600000.0
2005-06-21 17:35:00,197.888,198.031,197.813,198.031,319600000.0
2005-06-21 17:40:00,197.993,198.014,197.838,197.919,268400001.0
2005-06-21 17:45:00,197.905,197.956,197.794,197.86,279600001.0
2005-06-21 17:50:00,197.815,197.863,197.747,197.808,241800001.0
2005-06-21 17:55:00,197.824,197.943,197.732,197.93,269699999.0
2005-06-21 18:00:00,197.96,198.08,197.819,198.023,2490300005.0
2005-06-21 18:05:00,198.051,198.089,197.853,198.05,3256900008.0
2005-06-21 18:10:00,198.039,198.074,197.967,198.002,2343400003.0
2005-06-21 18:15:00,198.08,198.185,198.009,198.116,2469000000.0
2005-06-21 18:20:00,198.153,198.215,198.07,198.086,2862400001.0
2005-06-21 18:25:00,198.097,198.154,197.972,198.03,2140800004.0
2005-06-21 18:30:00,198.073,198.205,198.055,198.105,1983999999.0
2005-06-21 18:35:00,198.11,198.18,198.055,198.129,1185100004.0
2005-06-21 18:40:00,198.118,198.143,198.005,198.04,1139200000.0
2005-06-21 18:45:00,198.059,198.106,197.962,198.027,813100002.0
2005-06-21 18:50:00,198.02,198.045,197.912,197.942,1251900002.0
2005-06-21 18:55:00,197.935,197.98,197.832,197.882,1095299998.0
2005-06-21 19:00:00,197.854,197.916,197.765,197.895,851000000.0
2005-06-21 19:05:00,197.819,197.896,197.759,197.834,1293600002.0
2005-06-21 19:10:00,197.866,197.917,197.777,197.899,570300000.0
2005-06-21 19:15:00,197.847,197.878,197.79,197.853,930299998.0
2005-06-21 19:20:00,197.872,197.918,197.796,197.883,1076000001.0
2005-06-21 19:25:00,197.887,197.944,197.807,197.944,1225899998.0
2005-06-21 19:30:00,197.951,197.973,197.858,197.915,1213999999.0
2005-06-21 19:35:00,197.918,198.017,197.825,197.931,920900001.0
2005-06-21 19:40:00,197.933,197.979,197.833,197.846,1137999997.0
2005-06-21 19:45:00,197.835,197.953,197.805,197.909,687600001.0
2005-06-21 19:50:00,197.905,197.953,197.823,197.9,830099999.0
2005-06-21 19:55:00,197.893,197.918,197.822,197.822,883400000.0
2005-06-21 20:00:00,197.876,197.933,197.846,197.913,557999999.0
2005-06-21 20:05:00,197.894,197.971,197.873,197.917,857399999.0
2005-06-21 20:10:00,197.923,198.03,197.854,198.012,1297799999.0
2005-06-21 20:15:00,198.005,198.036,197.897,197.993,899400001.0
2005-06-21 20:20:00,197.988,198.044,197.88,197.997,1066000003.0
2005-06-21 20:25:00,198.022,198.091,197.901,198.081,1715000001.0
2005-06-21 20:30:00,198.072,198.12,197.951,198.005,1820200003.0
2005-06-21 20:35:00,198.034,198.077,197.98,198.034,735800001.0
2005-06-21 20:40:00,198.035,198.068,197.972,198.062,1474500004.0
2005-06-21 20:45:00,198.061,198.088,197.949,198.028,1097999997.0
2005-06-21 20:50:00,198.002,198.054,197.896,197.928,1075399998.0
2005-06-21 20:55:00,197.999,198.015,197.891,197.965,1800300001.0
2005-06-21 21:00:00,197.96,198.001,197.895,197.95,1456299998.0
2005-06-21 21:05:00,197.947,197.985,197.878,197.913,863499998.0
2005-06-21 21:10:00,197.912,197.998,197.888,197.921,772700003.0
2005-06-21 21:15:00,197.945,198.05,197.867,198.013,989899998.0
2005-06-21 21:20:00,198.021,198.05,197.938,198.03,1312300000.0
2005-06-21 21:25:00,197.985,198.025,197.918,197.952,775000002.0
2005-06-21 21:30:00,197.942,197.99,197.906,197.952,515899999.0
2005-06-21 21:35:00,197.917,198.041,197.899,197.954,376299998.0
2005-06-21 21:40:00,197.973,198.079,197.928,197.977,569000002.0
2005-06-21 21:45:00,197.996,198.043,197.96,198.015,525300001.0
2005-06-21 21:50:00,198.073,198.073,197.931,197.993,419400000.0
2005-06-21 21:55:00,197.997,198.008,197.899,197.946,384000000.0
2005-06-21 22:00:00,197.94,197.996,197.883,197.971,923799999.0
2005-06-21 22:05:00,197.969,198.015,197.919,197.983,347800000.0
2005-06-21 22:10:00,197.96,197.982,197.893,197.974,273600000.0
2005-06-21 22:15:00,197.939,198.004,197.913,197.954,629200001.0
2005-06-21 22:20:00,197.956,198.029,197.93,198.0,393200004.0
2005-06-21 22:25:00,197.971,197.999,197.913,197.992,611200000.0
2005-06-21 22:30:00,197.989,197.995,197.878,197.914,846099999.0
2005-06-21 22:35:00,197.941,198.003,197.867,197.897,260900000.0
2005-06-21 22:40:00,197.936,197.997,197.859,197.912,375499997.0
2005-06-21 22:45:00,197.937,197.963,197.873,197.893,352100000.0
2005-06-21 22:50:00,197.878,197.968,197.828,197.828,426000001.0
2005-06-21 22:55:00,197.821,197.934,197.798,197.815,328299997.0
2005-06-21 23:00:00,197.854,197.912,197.816,197.912,248700001.0
2005-06-21 23:05:00,197.886,197.944,197.841,197.922,172200000.0
2005-06-21 23:10:00,197.893,197.948,197.863,197.897,303999999.0
2005-06-21 23:15:00,197.884,197.902,197.811,197.891,205900000.0
2005-06-21 23:20:00,197.868,197.899,197.774,197.845,276199999.0
2005-06-21 23:25:00,197.843,197.932,197.808,197.847,304100002.0
2005-06-21 23:30:00,197.82,197.94,197.809,197.835,282300000.0
2005-06-21 23:35:00,197.864,197.95,197.84,197.927,322800003.0
2005-06-21 23:40:00,197.931,198.012,197.91,197.986,257700000.0
2005-06-21 23:45:00,198.0,198.079,197.959,198.038,261499999.0
2005-06-21 23:50:00,198.047,198.075,197.978,198.033,275500000.0
2005-06-21 23:55:00,198.022,198.064,197.966,198.015,277400000.0
2005-06-22 00:00:00,198.019,198.105,198.002,198.047,271000002.0
2005-06-22 00:05:00,198.057,198.096,198.004,198.086,246400001.0
2005-06-22 00:10:00,198.052,198.119,198.023,198.058,340500002.0
2005-06-22 00:15:00,198.06,198.126,198.03,198.119,289400000.0
2005-06-22 00:20:00,198.095,198.132,198.035,198.08,239499999.0
2005-06-22 00:25:00,198.07,198.128,198.042,198.067,302999999.0
2005-06-22 00:30:00,198.116,198.154,198.077,198.121,212999999.0
2005-06-22 00:35:00,198.113,198.217,198.106,198.128,220900002.0
2005-06-22 00:40:00,198.149,198.19,198.103,198.157,196000000.0
2005-06-22 00:45:00,198.149,198.18,198.042,198.055,198800000.0
2005-06-22 00:50:00,198.081,198.157,198.056,198.127,310100002.0
2005-06-22 00:55:00,198.13,198.195,198.087,198.171,208300001.0
2005-06-22 01:00:00,198.171,198.211,198.115,198.115,305700000.0
2005-06-22 01:05:00,198.134,198.204,198.122,198.138,198400001.0
2005-06-22 01:10:00,198.162,198.179,198.064,198.114,283000003.0
2005-06-22 01:15:00,198.136,198.172,198.085,198.167,212299999.0
2005-06-22 01:20:00,198.191,198.288,198.114,198.254,281999999.0
2005-06-22 01:25:00,198.248,198.31,198.196,198.258,285099999.0
2005-06-22 01:30:00,198.287,198.348,198.243,198.243,366599998.0
2005-06-22 01:35:00,198.263,198.504,198.255,198.504,261800000.0
2005-06-22 01:40:00,198.52,198.52,198.312,198.331,258100001.0
2005-06-22 01:45:00,198.287,198.415,198.272,198.36,326900002.0
2005-06-22 01:50:00,198.39,198.417,198.257,198.294,304400001.0
2005-06-22 01:55:00,198.269,198.398,198.238,198.343,224300001.0
2005-06-22 02:00:00,198.42,198.427,198.275,198.275,284500001.0
2005-06-22 02:05:00,198.342,198.348,198.12,198.148,225800001.0
2005-06-22 02:10:00,198.139,198.251,198.07,198.094,263600000.0
2005-06-22 02:15:00,198.129,198.183,198.079,198.114,244600001.0
2005-06-22 02:20:00,198.115,198.231,198.115,198.222,307700000.0
2005-06-22 02:25:00,198.2,198.269,198.165,198.269,246700000.0
2005-06-22 02:30:00,198.267,198.355,198.243,198.353,234299997.0
2005-06-22 02:35:00,198.357,198.374,198.238,198.318,297800002.0
2005-06-22 02:40:00,198.32,198.351,198.245,198.277,229500000.0
2005-06-22 02:45:00,198.287,198.316,198.222,198.312,268100000.0
2005-06-22 02:50:00,198.28,198.328,198.263,198.328,248399999.0
2005-06-22 02:55:00,198.288,198.324,198.244,198.287,243900002.0
2005-06-22 03:00:00,198.23,198.293,198.142,198.181,233600000.0
2005-06-22 03:05:00,198.196,198.273,198.154,198.203,250700000.0
2005-06-22 03:10:00,198.196,198.307,198.188,198.243,282600000.0
2005-06-22 03:15:00,198.273,198.39,198.23,198.387,239000000.0
2005-06-22 03:20:00,198.41,198.478,198.297,198.478,292700000.0
2005-06-22 03:25:00,198.477,198.498,198.397,198.415,205099999.0
2005-06-22 03:30:00,198.383,198.484,198.364,198.43,312300002.0
2005-06-22 03:35:00,198.387,198.408,198.337,198.363,264499999.0
2005-06-22 03:40:00,198.345,198.398,198.297,198.373,280999997.0
2005-06-22 03:45:00,198.32,198.391,198.267,198.359,244199999.0
2005-06-22 03:50:00,198.344,198.391,198.293,198.391,260600001.0
2005-06-22 03:55:00,198.404,198.404,198.311,198.315,250300000.0
2005-06-22 04:00:00,198.321,198.364,198.283,198.345,251500001.0
2005-06-22 04:05:00,198.352,198.405,198.332,198.368,227200001.0
2005-06-22 04:10:00,198.361,198.381,198.254,198.304,297100000.0
2005-06-22 04:15:00,198.273,198.335,198.237,198.311,248599998.0
2005-06-22 04:20:00,198.252,198.36,198.238,198.311,236199999.0
2005-06-22 04:25:00,198.325,198.339,198.263,198.29,154599999.0
2005-06-22 04:30:00,198.273,198.34,198.255,198.308,200000000.0
2005-06-22 04:35:00,198.362,198.378,198.281,198.353,238100001.0
2005-06-22 04:40:00,198.322,198.379,198.285,198.347,292500000.0
2005-06-22 04:45:00,198.31,198.389,198.285,198.343,206099999.0
2005-06-22 04:50:00,198.345,198.439,198.333,198.381,286100001.0
2005-06-22 04:55:00,198.4,198.43,198.32,198.366,277700000.0
2005-06-22 05:00:00,198.41,198.425,198.319,198.362,242800001.0
2005-06-22 05:05:00,198.358,198.458,198.358,198.415,265400001.0
2005-06-22 05:10:00,198.434,198.434,198.316,198.391,289800001.0
2005-06-22 05:15:00,198.405,198.419,198.338,198.393,221200000.0
2005-06-22 05:20:00,198.423,198.447,198.367,198.417,284400002.0
2005-06-22 05:25:00,198.435,198.448,198.378,198.418,265100000.0
2005-06-22 05:30:00,198.456,198.457,198.308,198.35,251499999.0
2005-06-22 05:35:00,198.335,198.386,198.224,198.284,219700001.0
2005-06-22 05:40:00,198.279,198.322,198.224,198.285,222500001.0
2005-06-22 05:45:00,198.23,198.333,198.219,198.299,222400001.0
2005-06-22 05:50:00,198.267,198.303,198.227,198.267,284800001.0
2005-06-22 05:55:00,198.301,198.318,198.243,198.287,263800001.0
2005-06-22 06:00:00,198.261,198.292,198.201,198.277,204300001.0
2005-06-22 06:05:00,198.294,198.34,198.23,198.315,304899999.0
2005-06-22 06:10:00,198.325,198.4,198.27,198.378,218500000.0
2005-06-22 06:15:00,198.375,198.402,198.307,198.353,214800000.0
2005-06-22 06:20:00,198.376,198.428,198.317,198.371,313899998.0
2005-06-22 06:25:00,198.372,198.413,198.332,198.371,317900001.0
2005-06-22 06:30:00,198.345,198.402,198.322,198.392,320899999.0
2005-06-22 06:35:00,198.385,198.436,198.342,198.422,189100000.0
2005-06-22 06:40:00,198.408,198.463,198.349,198.399,330399999.0
2005-06-22 06:45:00,198.399,198.458,198.376,198.43,221900001.0
2005-06-22 06:50:00,198.426,198.477,198.354,198.368,253800001.0
2005-06-22 06:55:00,198.375,198.457,198.347,198.425,239099999.0
2005-06-22 07:00:00,198.403,198.446,198.337,198.352,233000001.0
2005-06-22 07:05:00,198.389,198.405,198.308,198.321,267000001.0
2005-06-22 07:10:00,198.29,198.361,198.271,198.32,290000001.0
2005-06-22 07:15:00,198.297,198.357,198.274,198.318,303799998.0
2005-06-22 07:20:00,198.3,198.338,198.256,198.296,218500001.0
2005-06-22 07:25:00,198.3,198.353,198.275,198.342,322200000.0
2005-06-22 07:30:00,198.349,198.359,198.264,198.313,195300000.0
2005-06-22 07:35:00,198.318,198.342,198.253,198.292,297999999.0
2005-06-22 07:40:00,198.278,198.35,198.25,198.256,232600002.0
2005-06-22 07:45:00,198.278,198.336,198.26,198.307,235300001.0
2005-06-22 07:50:00,198.31,198.346,198.252,198.34,264899999.0
2005-06-22 07:55:00,198.293,198.422,198.29,198.422,263600000.0
2005-06-22 08:00:00,198.423,198.444,198.344,198.424,218600002.0
2005-06-22 08:05:00,198.419,198.428,198.328,198.384,236300000.0
2005-06-22 08:10:00,198.37,198.469,198.361,198.361,269100001.0
2005-06-22 08:15:00,198.37,198.418,198.301,198.414,215800000.0
2005-06-22 08:20:00,198.414,198.444,198.325,198.372,272600000.0
2005-06-22 08:25:00,198.403,198.407,198.305,198.346,312900002.0
2005-06-22 08:30:00,198.329,198.416,198.314,198.393,282600001.0
2005-06-22 08:35:00,198.368,198.434,198.325,198.362,350699998.0
2005-06-22 08:40:00,198.442,198.442,198.36,198.412,225600000.0
2005-06-22 08:45:00,198.408,198.42,198.325,198.409,247800000.0
2005-06-22 08:50:00,198.43,198.443,198.334,198.422,237600001.0
2005-06-22 08:55:00,198.465,198.607,198.42,198.531,293300001.0
2005-06-22 09:00:00,198.52,198.584,198.437,198.557,225100002.0
2005-06-22 09:05:00,198.567,198.579,198.5,198.534,273800002.0
2005-06-22 09:10:00,198.522,198.561,198.454,198.477,252199996.0
2005-06-22 09:15:00,198.428,198.548,198.404,198.498,307100000.0
2005-06-22 09:20:00,198.458,198.512,198.431,198.512,241699999.0
2005-06-22 09:25:00,198.514,198.546,198.459,198.495,279599999.0
2005-06-22 09:30:00,198.511,198.54,198.452,198.51,205300000.0
2005-06-22 09:35:00,198.498,198.606,198.49,198.606,266800000.0
2005-06-22 09:40:00,198.635,198.688,198.55,198.593,250900000.0
2005-06-22 09:45:00,198.609,198.67,198.578,198.614,214000000.0
2005-06-22 09:50:00,198.639,198.66,198.544,198.613,262600000.0
2005-06-22 09:55:00,198.613,198.655,198.557,198.612,240700002.0
2005-06-22 10:00:00,198.615,198.683,198.568,198.581,272999999.0
2005-06-22 10:05:00,198.62,198.673,198.586,198.641,215799999.0
2005-06-22 10:10:00,198.595,198.657,198.563,198.657,280599999.0
2005-06-22 10:15:00,198.678,198.794,198.668,198.732,236500001.0
2005-06-22 10:20:00,198.727,198.728,198.616,198.616,290499999.0
2005-06-22 10:25:00,198.628,198.702,198.565,198.585,287500000.0
2005-06-22 10:30:00,198.585,198.585,198.077,198.097,285100001.0
2005-06-22 10:35:00,198.122,198.164,197.949,198.001,278000000.0
2005-06-22 10:40:00,198.004,198.086,197.964,198.003,307999999.0
2005-06-22 10:45:00,198.05,198.13,198.005,198.006,338100001.0
2005-06-22 10:50:00,197.996,198.059,197.969,197.99,241100000.0
2005-06-22 10:55:00,198.07,198.07,197.844,197.845,251100000.0
2005-06-22 11:00:00,197.87,197.925,197.835,197.913,268899999.0
2005-06-22 11:05:00,197.852,198.006,197.833,197.924,219500000.0
2005-06-22 11:10:00,197.955,198.072,197.866,198.067,284400001.0
2005-06-22 11:15:00,198.027,198.059,197.953,197.98,279599998.0
2005-06-22 11:20:00,197.996,198.067,197.951,198.013,216200000.0
2005-06-22 11:25:00,198.006,198.031,197.918,198.025,249700001.0
2005-06-22 11:30:00,198.024,198.043,197.933,198.001,249300000.0
2005-06-22 11:35:00,197.957,197.98,197.764,197.783,244999999.0
2005-06-22 11:40:00,197.783,197.902,197.758,197.818,250100001.0
2005-06-22 11:45:00,197.789,197.805,197.736,197.779,234100002.0
2005-06-22 11:50:00,197.807,197.93,197.782,197.888,303200001.0
2005-06-22 11:55:00,197.891,197.934,197.834,197.899,182600000.0
2005-06-22 12:00:00,197.933,197.972,197.857,197.97,303300001.0
2005-06-22 12:05:00,197.97,198.005,197.908,197.994,269300001.0
2005-06-22 12:10:00,198.009,198.052,197.944,198.046,233600000.0
2005-06-22 12:15:00,198.023,198.09,197.976,198.025,290900001.0
2005-06-22 12:20:00,198.009,198.092,197.971,198.053,218200000.0
2005-06-22 12:25:00,198.04,198.16,198.008,198.107,222500000.0
2005-06-22 12:30:00,198.106,198.143,198.036,198.128,311299997.0
2005-06-22 12:35:00,198.142,198.22,198.063,198.214,275000001.0
2005-06-22 12:40:00,198.22,198.281,198.149,198.219,265400002.0
2005-06-22 12:45:00,198.205,198.239,198.137,198.186,247200001.0
2005-06-22 12:50:00,198.166,198.22,198.144,198.201,279600000.0
2005-06-22 12:55:00,198.2,198.331,198.177,198.313,361699999.0
2005-06-22 13:00:00,198.268,198.306,198.172,198.277,263899999.0
2005-06-22 13:05:00,198.306,198.407,198.257,198.327,260399999.0
2005-06-22 13:10:00,198.312,198.381,198.236,198.285,314400000.0
2005-06-22 13:15:00,198.276,198.335,198.214,198.303,278099999.0
2005-06-22 13:20:00,198.34,198.402,198.279,198.361,279700001.0
2005-06-22 13:25:00,198.338,198.378,198.285,198.328,332900001.0
2005-06-22 13:30:00,198.344,198.396,198.321,198.378,310800000.0
2005-06-22 13:35:00,198.409,198.45,198.348,198.397,204600000.0
2005-06-22 13:40:00,198.367,198.402,198.328,198.365,218600000.0
2005-06-22 13:45:00,198.344,198.377,198.209,198.241,219699999.0
2005-06-22 13:50:00,198.285,198.316,198.202,198.306,252499999.0
2005-06-22 13:55:00,198.288,198.307,198.197,198.219,272499998.0
2005-06-22 14:00:00,198.188,198.256,198.167,198.221,221000000.0
2005-06-22 14:05:00,198.206,198.239,198.13,198.185,235200000.0
2005-06-22 14:10:00,198.18,198.191,198.106,198.148,251600000.0
2005-06-22 14:15:00,198.168,198.177,198.073,198.149,314100000.0
2005-06-22 14:20:00,198.16,198.171,198.011,198.054,308100000.0
2005-06-22 14:25:00,198.102,198.156,198.009,198.044,239700000.0
2005-06-22 14:30:00,198.055,198.077,197.902,197.906,334500001.0
2005-06-22 14:35:00,197.945,198.017,197.895,197.972,276500000.0
2005-06-22 14:40:00,197.968,198.027,197.909,197.929,282099997.0
2005-06-22 14:45:00,197.918,197.991,197.843,197.963,295000000.0
2005-06-22 14:50:00,197.96,198.007,197.919,197.965,345200000.0
2005-06-22 14:55:00,197.98,197.999,197.833,197.843,212300001.0
2005-06-22 15:00:00,197.851,198.106,197.848,197.997,282300001.0
2005-06-22 15:05:00,197.975,198.078,197.886,198.078,276300002.0
2005-06-22 15:10:00,198.097,198.101,197.984,198.088,233100001.0
2005-06-22 15:15:00,198.088,198.142,198.038,198.063,196800001.0
2005-06-22 15:20:00,198.071,198.221,198.048,198.194,256099999.0
2005-06-22 15:25:00,198.194,198.194,198.079,198.107,277600000.0
2005-06-22 15:30:00,198.12,198.172,198.035,198.098,273500000.0
2005-06-22 15:35:00,198.103,198.163,198.065,198.095,260000002.0
2005-06-22 15:40:00,198.125,198.158,198.085,198.111,261200000.0
2005-06-22 15:45:00,198.106,198.158,198.088,198.123,300599999.0
2005-06-22 15:50:00,198.099,198.153,197.977,197.977,205100000.0
2005-06-22 15:55:00,197.937,198.08,197.937,197.982,294800002.0
2005-06-22 16:00:00,197.963,198.289,197.913,198.151,238400000.0
2005-06-22 16:05:00,198.235,198.256,198.133,198.24,261899999.0
2005-06-22 16:10:00,198.227,198.257,198.134,198.146,260400001.0
2005-06-22 16:15:00,198.16,198.262,198.108,198.196,206599999.0
2005-06-22 16:20:00,198.189,198.227,198.133,198.213,283100001.0
2005-06-22 16:25:00,198.203,198.229,198.158,198.211,327800001.0
2005-06-22 16:30:00,198.216,198.27,198.197,198.262,317000002.0
2005-06-22 16:35:00,198.223,198.271,198.157,198.162,297000000.0
2005-06-22 16:40:00,198.177,198.191,198.095,198.145,248200000.0
2005-06-22 16:45:00,198.142,198.25,198.084,198.207,339200000.0
2005-06-22 16:50:00,198.25,198.307,198.175,198.284,273600000.0
2005-06-22 16:55:00,198.293,198.328,198.226,198.289,375000002.0
2005-06-22 17:00:00,198.313,198.32,198.211,198.225,229700000.0
2005-06-22 17:05:00,198.329,198.34,198.212,198.305,205900000.0
2005-06-22 17:10:00,198.28,198.426,198.264,198.32,225400000.0
2005-06-22 17:15:00,198.344,198.382,198.254,198.373,303799997.0
2005-06-22 17:20:00,198.365,198.416,198.333,198.4,237100001.0
2005-06-22 17:25:00,198.394,198.444,198.369,198.423,226699999.0
2005-06-22 17:30:00,198.39,198.449,198.359,198.427,230699999.0
2005-06-22 17:35:00,198.43,198.463,198.392,198.451,200800000.0
2005-06-22 17:40:00,198.476,198.522,198.41,198.431,311100000.0
2005-06-22 17:45:00,198.434,198.472,198.367,198.401,297000001.0
2005-06-22 17:50:00,198.435,198.438,198.348,198.37,268700001.0
2005-06-22 17:55:00,198.347,198.422,198.334,198.357,303400001.0
2005-06-22 18:00:00,198.374,198.427,198.34,198.389,2430800009.0
2005-06-22 18:05:00,198.407,198.429,198.289,198.313,3211599997.0
2005-06-22 18:10:00,198.301,198.425,198.244,198.405,2173299998.0
2005-06-22 18:15:00,198.405,198.573,198.279,198.573,2406000000.0
2005-06-22 18:20:00,198.568,198.584,198.332,198.39,2946000004.0
2005-06-22 18:25:00,198.39,198.496,198.278,198.403,2007500006.0
2005-06-22 18:30:00,198.324,198.425,198.321,198.402,2126599998.0
2005-06-22 18:35:00,198.363,198.498,198.356,198.419,1080200000.0
2005-06-22 18:40:00,198.388,198.445,198.318,198.394,1291499999.0
2005-06-22 18:45:00,198.398,198.439,198.228,198.309,930499997.0
2005-06-22 18:50:00,198.324,198.37,198.24,198.302,1171000001.0
2005-06-22 18:55:00,198.307,198.341,198.228,198.267,1130200002.0
2005-06-22 19:00:00,198.274,198.327,198.236,198.304,960100001.0
2005-06-22 19:05:00,198.317,198.375,198.267,198.293,1286199997.0
2005-06-22 19:10:00,198.285,198.325,198.252,198.322,630499998.0
2005-06-22 19:15:00,198.332,198.379,198.246,198.366,822899998.0
2005-06-22 19:20:00,198.367,198.372,198.248,198.276,859400001.0
2005-06-22 19:25:00,198.283,198.331,198.227,198.28,1193700000.0
2005-06-22 19:30:00,198.284,198.316,198.207,198.24,1086200003.0
2005-06-22 19:35:00,198.234,198.315,198.188,198.241,908000000.0
2005-06-22 19:40:00,198.25,198.316,198.201,198.301,855300000.0
2005-06-22 19:45:00,198.297,198.315,198.181,198.307,786200001.0
2005-06-22 19:50:00,198.299,198.312,198.202,198.22,811599996.0
2005-06-22 19:55:00,198.269,198.298,198.208,198.279,829000000.0
2005-06-22 20:00:00,198.28,198.304,198.219,198.275,698600003.0
2005-06-22 20:05:00,198.258,198.305,198.208,198.262,776199999.0
2005-06-22 20:10:00,198.272,198.278,198.04,198.1,1277599999.0
2005-06-22 20:15:00,198.133,198.238,198.048,198.098,778299999.0
2005-06-22 20:20:00,198.135,198.248,198.126,198.217,929000000.0
2005-06-22 20:25:00,198.231,198.324,198.157,198.244,1553700001.0
2005-06-22 20:30:00,198.269,198.315,198.19,198.307,1874600001.0
2005-06-22 20:35:00,198.299,198.348,198.216,198.216,740500001.0
2005-06-22 20:40:00,198.3,198.331,198.247,198.287,1411199998.0
2005-06-22 20:45:00,198.28,198.36,198.242,198.295,1042400003.0
2005-06-22 20:50:00,198.285,198.356,198.206,198.316,943799997.0
2005-06-22 20:55:00,198.296,198.322,198.134,198.193,1839599997.0
2005-06-22 21:00:00,198.162,198.252,198.082,198.2,1472899999.0
2005-06-22 21:05:00,198.213,198.23,198.069,198.122,756300002.0
2005-06-22 21:10:00,198.15,198.227,198.103,198.196,644600000.0
2005-06-22 21:15:00,198.162,198.211,198.102,198.181,945700002.0
2005-06-22 21:20:00,198.193,198.214,198.117,198.195,1078100001.0
2005-06-22 21:25:00,198.193,198.212,198.143,198.184,855200002.0
2005-06-22 21:30:00,198.225,198.362,198.191,198.245,564199999.0
2005-06-22 21:35:00,198.231,198.255,198.156,198.24,346400002.0
2005-06-22 21:40:00,198.18,198.263,198.167,198.223,500000001.0
2005-06-22 21:45:00,198.205,198.288,198.185,198.229,573699997.0
2005-06-22 21:50:00,198.249,198.325,198.235,198.325,278200001.0
2005-06-22 21:55:00,198.308,198.325,198.238,198.264,483399997.0
2005-06-22 22:00:00,198.222,198.313,198.218,198.252,794900001.0
2005-06-22 22:05:00,198.246,198.299,198.18,198.295,294300002.0
2005-06-22 22:10:00,198.266,198.293,198.189,198.244,354700002.0
2005-06-22 22:15:00,198.26,198.26,198.146,198.226,548100001.0
2005-06-22 22:20:00,198.227,198.258,198.164,198.241,311299999.0
2005-06-22 22:25:00,198.234,198.291,198.196,198.215,552099999.0
2005-06-22 22:30:00,198.249,198.266,198.165,198.241,669900000.0
2005-06-22 22:35:00,198.263,198.263,198.176,198.23,288500000.0
2005-06-22 22:40:00,198.227,198.282,198.193,198.193,353600000.0
2005-06-22 22:45:00,198.248,198.308,198.198,198.302,377600000.0
2005-06-22 22:50:00,198.269,198.31,198.208,198.262,263500000.0
2005-06-22 22:55:00,198.319,198.332,198.218,198.303,288100000.0
2005-06-22 23:00:00,198.302,198.349,198.206,198.256,329799999.0
2005-06-22 23:05:00,198.26,198.296,198.214,198.265,331499999.0
2005-06-22 23:10:00,198.235,198.297,198.191,198.268,300099999.0
2005-06-22 23:15:00,198.224,198.337,198.191,198.304,290700001.0
2005-06-22 23:20:00,198.293,198.336,198.262,198.273,259600001.0
2005-06-22 23:25:00,198.328,198.34,198.19,198.23,214799999.0
2005-06-22 23:30:00,198.277,198.294,198.192,198.246,287300000.0
2005-06-22 23:35:00,198.248,198.284,198.199,198.235,264300000.0
2005-06-22 23:40:00,198.226,198.283,198.19,198.2,236400000.0
2005-06-22 23:45:00,198.243,198.309,198.185,198.23,325400000.0
2005-06-22 23:50:00,198.226,198.276,198.207,198.245,228200000.0
2005-06-22 23:55:00,198.227,198.272,198.202,198.23,236500001.0
2005-06-23 00:00:00,198.238,198.337,198.179,198.336,242999998.0
2005-06-23 00:05:00,198.325,198.337,198.242,198.258,273000003.0
2005-06-23 00:10:00,198.218,198.305,198.218,198.257,308799999.0
2005-06-23 00:15:00,198.289,198.299,198.141,198.251,288999998.0
2005-06-23 00:20:00,198.215,198.251,198.143,198.216,315400002.0
2005-06-23 00:25:00,198.205,198.205,198.104,198.154,265900000.0
2005-06-23 00:30:00,198.135,198.172,198.091,198.153,259699999.0
2005-06-23 00:35:00,198.147,198.163,198.068,198.103,242200000.0
2005-06-23 00:40:00,198.113,198.155,198.068,198.155,230299999.0
2005-06-23 00:45:00,198.14,198.17,198.06,198.113,152700000.0
2005-06-23 00:50:00,198.142,198.142,197.992,198.097,425799997.0
2005-06-23 00:55:00,198.107,198.116,198.037,198.085,223499999.0
2005-06-23 01:00:00,198.055,198.116,198.027,198.095,316499999.0
2005-06-23 01:05:00,198.105,198.12,197.937,197.937,255200000.0
2005-06-23 01:10:00,197.991,198.043,197.928,198.03,272300000.0
2005-06-23 01:15:00,198.001,198.077,197.989,198.005,209600000.0
2005-06-23 01:20:00,198.052,198.052,197.966,198.045,267800000.0
2005-06-23 01:25:00,197.988,198.047,197.962,198.02,185100001.0
2005-06-23 01:30:00,198.037,198.049,197.963,197.996,220299999.0
2005-06-23 01:35:00,198.017,198.057,197.964,198.02,226399999.0
2005-06-23 01:40:00,198.037,198.039,197.954,197.988,194800001.0
2005-06-23 01:45:00,198.015,198.048,197.945,197.991,223900001.0
2005-06-23 01:50:00,198.002,198.023,197.903,197.947,297999998.0
2005-06-23 01:55:00,197.972,198.001,197.894,197.919,234599999.0
2005-06-23 02:00:00,197.914,198.024,197.901,197.977,320999996.0
2005-06-23 02:05:00,197.973,198.013,197.921,197.97,206600001.0
2005-06-23 02:10:00,197.977,197.993,197.907,197.982,303400000.0
2005-06-23 02:15:00,197.969,197.989,197.908,197.93,291699998.0
2005-06-23 02:20:00,197.911,197.947,197.856,197.909,218000000.0
2005-06-23 02:25:00,197.921,197.978,197.886,197.96,243300000.0
2005-06-23 02:30:00,197.93,198.079,197.922,198.02,271999999.0
2005-06-23 02:35:00,197.993,198.117,197.987,198.069,310600002.0
2005-06-23 02:40:00,198.06,198.088,197.983,198.069,296199999.0
2005-06-23 02:45:00,198.033,198.094,197.994,198.078,201099999.0
2005-06-23 02:50:00,198.054,198.061,197.94,198.001,233300000.0
2005-06-23 02:55:00,198.06,198.071,197.967,198.006,185100000.0
2005-06-23 03:00:00,197.993,198.025,197.949,197.996,301000000.0
2005-06-23 03:05:00,197.994,197.998,197.897,197.947,190299999.0
2005-06-23 03:10:00,197.977,197.977,197.86,197.86,210700000.0
2005-06-23 03:15:00,197.936,197.958,197.83,197.844,268900001.0
2005-06-23 03:20:00,197.853,197.864,197.748,197.81,392400003.0
2005-06-23 03:25:00,197.87,197.88,197.677,197.77,208900001.0
2005-06-23 03:30:00,197.771,197.881,197.744,197.806,242499999.0
2005-06-23 03:35:00,197.76,197.893,197.76,197.815,236500000.0
2005-06-23 03:40:00,197.887,197.977,197.841,197.873,232799999.0
2005-06-23 03:45:00,197.951,197.968,197.868,197.921,334199999.0
2005-06-23 03:50:00,197.94,197.953,197.861,197.923,222600001.0
2005-06-23 03:55:00,197.934,197.959,197.884,197.93,336900004.0
2005-06-23 04:00:00,197.948,197.95,197.831,197.896,331200003.0
2005-06-23 04:05:00,197.929,197.94,197.863,197.901,366600001.0
2005-06-23 04:10:00,197.93,197.94,197.827,197.841,327500001.0
2005-06-23 04:15:00,197.902,197.917,197.826,197.895,253300000.0
2005-06-23 04:20:00,197.923,197.933,197.848,197.853,247800001.0
2005-06-23 04:25:00,197.896,197.934,197.832,197.914,273900004.0
2005-06-23 04:30:00,197.967,197.967,197.852,197.905,250600001.0
2005-06-23 04:35:00,197.907,197.911,197.798,197.88,274800002.0
2005-06-23 04:40:00,197.892,197.95,197.842,197.94,193799999.0
2005-06-23 04:45:00,197.918,198.013,197.87,197.907,240700000.0
2005-06-23 04:50:00,197.915,197.934,197.863,197.931,331300001.0
2005-06-23 04:55:00,197.925,197.925,197.861,197.898,256199997.0
2005-06-23 05:00:00,197.927,197.989,197.884,197.957,170200001.0
2005-06-23 05:05:00,197.952,198.009,197.928,198.002,288600000.0
2005-06-23 05:10:00,197.981,198.03,197.931,198.018,229400002.0
2005-06-23 05:15:00,197.993,198.03,197.884,197.947,204300000.0
2005-06-23 05:20:00,197.94,197.999,197.892,197.948,293300001.0
2005-06-23 05:25:00,197.95,197.962,197.871,197.871,235900000.0
2005-06-23 05:30:00,197.908,197.967,197.849,197.932,258400000.0
2005-06-23 05:35:00,197.918,197.967,197.867,197.892,234399999.0
2005-06-23 05:40:00,197.918,197.958,197.866,197.946,235100000.0
2005-06-23 05:45:00,197.952,197.967,197.882,197.952,210700001.0
2005-06-23 05:50:00,197.94,197.985,197.89,197.944,232800000.0
2005-06-23 05:55:00,197.925,197.974,197.898,197.966,282700000.0
2005-06-23 06:00:00,197.936,197.979,197.894,197.979,388599998.0
2005-06-23 06:05:00,197.972,197.978,197.894,197.945,282700000.0
2005-06-23 06:10:00,197.95,197.968,197.893,197.916,268700000.0
2005-06-23 06:15:00,197.95,197.981,197.89,197.932,226799997.0
2005-06-23 06:20:00,197.947,197.975,197.879,197.957,238100000.0
2005-06-23 06:25:00,197.983,197.991,197.913,197.935,238200000.0
2005-06-23 06:30:00,197.925,197.966,197.869,197.892,223800001.0
2005-06-23 06:35:00,197.881,197.949,197.849,197.916,211600000.0
2005-06-23 06:40:00,197.892,197.921,197.791,197.829,285399999.0
2005-06-23 06:45:00,197.805,197.867,197.779,197.791,222500000.0
2005-06-23 06:50:00,197.783,197.831,197.77,197.824,319100002.0
2005-06-23 06:55:00,197.83,197.842,197.738,197.767,221799999.0
2005-06-23 07:00:00,197.789,197.838,197.742,197.812,245700002.0
2005-06-23 07:05:00,197.825,197.865,197.768,197.844,230799999.0
2005-06-23 07:10:00,197.852,197.877,197.742,197.797,287700002.0
2005-06-23 07:15:00,197.797,197.821,197.729,197.81,249199999.0
2005-06-23 07:20:00,197.771,197.804,197.743,197.769,258999999.0
2005-06-23 07:25:00,197.752,197.822,197.697,197.785,294799998.0
2005-06-23 07:30:00,197.802,197.828,197.743,197.749,221300000.0
2005-06-23 07:35:00,197.784,197.788,197.694,197.788,264000001.0
2005-06-23 07:40:00,197.814,197.817,197.726,197.726,232700000.0
2005-06-23 07:45:00,197.773,197.786,197.698,197.749,256700001.0
2005-06-23 07:50:00,197.761,197.787,197.689,197.766,298600002.0
2005-06-23 07:55:00,197.74,197.818,197.623,197.665,381699996.0
2005-06-23 08:00:00,197.652,197.864,197.63,197.847,243100000.0
2005-06-23 08:05:00,197.825,197.9,197.743,197.889,217800000.0
2005-06-23 08:10:00,197.87,197.878,197.754,197.85,302499999.0
2005-06-23 08:15:00,197.826,197.904,197.757,197.835,178299998.0
2005-06-23 08:20:00,197.835,197.937,197.819,197.917,291600000.0
2005-06-23 08:25:00,197.93,197.977,197.869,197.916,236699999.0
2005-06-23 08:30:00,197.92,197.962,197.857,197.951,278300000.0
2005-06-23 08:35:00,197.946,198.144,197.909,198.03,301999999.0
2005-06-23 08:40:00,198.045,198.064,197.936,198.035,281400000.0
2005-06-23 08:45:00,197.941,198.053,197.791,197.928,279600001.0
2005-06-23 08:50:00,197.898,198.005,197.853,197.917,299899999.0
2005-06-23 08:55:00,197.912,197.97,197.859,197.969,255300002.0
2005-06-23 09:00:00,197.944,197.963,197.818,197.827,186800000.0
2005-06-23 09:05:00,197.835,197.907,197.777,197.887,212900000.0
2005-06-23 09:10:00,197.87,197.928,197.796,197.874,284899999.0
2005-06-23 09:15:00,197.898,197.966,197.86,197.936,222600000.0
2005-06-23 09:20:00,197.948,198.017,197.868,197.92,240700001.0
2005-06-23 09:25:00,197.942,197.959,197.867,197.957,269900000.0
2005-06-23 09:30:00,197.941,197.95,197.858,197.891,230899999.0
2005-06-23 09:35:00,197.878,198.005,197.871,197.927,280100002.0
2005-06-23 09:40:00,197.95,198.01,197.891,197.943,233100000.0
2005-06-23 09:45:00,197.967,198.034,197.911,197.981,258199999.0
2005-06-23 09:50:00,197.991,198.025,197.912,198.0,282500001.0
2005-06-23 09:55:00,197.972,197.981,197.819,197.823,239300001.0
2005-06-23 10:00:00,197.807,197.929,197.778,197.929,296500000.0
2005-06-23 10:05:00,197.945,197.974,197.839,197.883,219800001.0
2005-06-23 10:10:00,197.934,198.029,197.879,197.951,170900002.0
2005-06-23 10:15:00,197.97,197.975,197.868,197.908,256400001.0
2005-06-23 10:20:00,197.974,197.974,197.837,197.928,277900000.0
2005-06-23 10:25:00,197.914,197.979,197.843,197.869,299500000.0
2005-06-23 10:30:00,197.861,197.929,197.829,197.873,325600001.0
2005-06-23 10:35:00,197.83,197.914,197.827,197.914,279700000.0
2005-06-23 10:40:00,197.889,197.925,197.846,197.852,306400000.0
2005-06-23 10:45:00,197.917,197.917,197.789,197.843,308300000.0
2005-06-23 10:50:00,197.845,197.868,197.797,197.854,257399999.0
2005-06-23 10:55:00,197.848,197.903,197.798,197.882,219800000.0
2005-06-23 11:00:00,197.871,197.955,197.871,197.917,270300000.0
2005-06-23 11:05:00,197.937,197.973,197.867,197.941,259700001.0
2005-06-23 11:10:00,197.965,197.968,197.87,197.942,253900000.0
2005-06-23 11:15:00,197.921,197.984,197.895,197.978,309100000.0
2005-06-23 11:20:00,197.972,198.051,197.938,197.995,300799999.0
2005-06-23 11:25:00,197.975,197.989,197.875,197.913,368000001.0
2005-06-23 11:30:00,197.915,197.978,197.848,197.961,297199998.0
2005-06-23 11:35:00,197.965,197.983,197.897,197.941,230500000.0
2005-06-23 11:40:00,197.93,198.019,197.898,198.002,243700000.0
2005-06-23 11:45:00,197.992,198.0,197.919,197.959,241000001.0
2005-06-23 11:50:00,197.972,197.976,197.838,197.894,290800000.0
2005-06-23 11:55:00,197.913,197.958,197.823,197.957,233000000.0
2005-06-23 12:00:00,197.92,198.011,197.868,197.932,257000000.0
2005-06-23 12:05:00,197.908,197.952,197.832,197.928,357700003.0
2005-06-23 12:10:00,197.899,197.929,197.806,197.882,230900002.0
2005-06-23 12:15:00,197.902,198.0,197.833,197.833,353100001.0
2005-06-23 12:20:00,197.851,197.981,197.851,197.959,308699999.0
2005-06-23 12:25:00,197.923,197.978,197.895,197.953,227800000.0
2005-06-23 12:30:00,197.91,198.055,197.91,198.055,197199998.0
2005-06-23 12:35:00,198.034,198.044,197.89,197.93,238100000.0
2005-06-23 12:40:00,197.923,198.006,197.851,197.908,256899999.0
2005-06-23 12:45:00,197.912,197.933,197.814,197.838,327400001.0
2005-06-23 12:50:00,197.848,197.885,197.785,197.847,352000000.0
2005-06-23 12:55:00,197.84,197.887,197.805,197.805,269100003.0
2005-06-23 13:00:00,197.778,197.849,197.735,197.793,264700000.0
2005-06-23 13:05:00,197.815,197.832,197.742,197.793,296099999.0
2005-06-23 13:10:00,197.805,197.936,197.782,197.916,267599999.0
2005-06-23 13:15:00,197.947,197.965,197.808,197.904,381299999.0
2005-06-23 13:20:00,197.904,198.029,197.869,197.956,296499998.0
2005-06-23 13:25:00,198.004,198.008,197.924,197.981,249100000.0
2005-06-23 13:30:00,197.969,198.066,197.943,198.043,244300000.0
2005-06-23 13:35:00,198.03,198.11,197.97,197.973,197700000.0
2005-06-23 13:40:00,197.982,198.005,197.789,197.833,340100001.0
2005-06-23 13:45:00,197.795,197.952,197.745,197.761,218800001.0
2005-06-23 13:50:00,197.806,197.807,197.594,197.608,233300000.0
2005-06-23 13:55:00,197.613,197.721,197.549,197.608,210300000.0
2005-06-23 14:00:00,197.583,197.675,197.583,197.635,237500000.0
2005-06-23 14:05:00,197.65,197.688,197.503,197.556,275100000.0
2005-06-23 14:10:00,197.565,197.583,197.45,197.532,283900001.0
2005-06-23 14:15:00,197.6,197.648,197.552,197.585,265700000.0
2005-06-23 14:20:00,197.596,197.637,197.453,197.637,334800003.0
2005-06-23 14:25:00,197.664,197.717,197.583,197.667,320400000.0
2005-06-23 14:30:00,197.62,197.737,197.61,197.633,298199999.0
2005-06-23 14:35:00,197.685,197.697,197.487,197.51,238200001.0
2005-06-23 14:40:00,197.582,197.75,197.522,197.615,238500001.0
2005-06-23 14:45:00,197.499,197.61,197.464,197.592,272000001.0
2005-06-23 14:50:00,197.59,197.623,197.437,197.469,281700001.0
2005-06-23 14:55:00,197.448,197.526,197.397,197.511,262299999.0
2005-06-23 15:00:00,197.538,197.648,197.503,197.648,252400000.0
2005-06-23 15:05:00,197.662,197.682,197.553,197.682,239699999.0
2005-06-23 15:10:00,197.66,197.722,197.575,197.628,268299999.0
2005-06-23 15:15:00,197.581,197.673,197.535,197.544,252699996.0
2005-06-23 15:20:00,197.539,197.625,197.526,197.601,231800000.0
2005-06-23 15:25:00,197.614,197.621,197.548,197.565,232500001.0
2005-06-23 15:30:00,197.585,197.614,197.541,197.606,318800001.0
2005-06-23 15:35:00,197.588,197.643,197.517,197.625,220100001.0
2005-06-23 15:40:00,197.651,197.687,197.568,197.615,249899999.0
2005-06-23 15:45:00,197.613,197.649,197.571,197.633,224800000.0
2005-06-23 15:50:00,197.598,197.648,197.568,197.62,253100000.0
2005-06-23 15:55:00,197.624,197.722,197.578,197.666,213799997.0
2005-06-23 16:00:00,197.662,197.734,197.623,197.699,350199999.0
2005-06-23 16:05:00,197.694,197.757,197.675,197.713,219600000.0
2005-06-23 16:10:00,197.721,197.834,197.663,197.796,246400001.0
2005-06-23 16:15:00,197.797,197.868,197.76,197.808,237300001.0
2005-06-23 16:20:00,197.835,197.838,197.757,197.817,299499999.0
2005-06-23 16:25:00,197.843,197.908,197.807,197.894,243000000.0
2005-06-23 16:30:00,197.87,197.939,197.819,197.903,213400000.0
2005-06-23 16:35:00,197.906,198.001,197.882,197.985,299599997.0
2005-06-23 16:40:00,197.973,198.014,197.894,197.905,277899999.0
2005-06-23 16:45:00,197.902,197.986,197.846,197.965,241300001.0
2005-06-23 16:50:00,197.987,198.043,197.923,197.986,263800001.0
2005-06-23 16:55:00,198.02,198.066,197.956,198.066,313100001.0
2005-06-23 17:00:00,198.04,198.064,197.837,198.0,280700000.0
2005-06-23 17:05:00,198.007,198.042,197.916,197.979,223700001.0
2005-06-23 17:10:00,197.97,198.018,197.841,197.937,308099999.0
2005-06-23 17:15:00,197.953,197.953,197.722,197.823,296599999.0
2005-06-23 17:20:00,197.818,197.848,197.671,197.7,208300000.0
2005-06-23 17:25:00,197.64,197.821,197.64,197.802,311500001.0
2005-06-23 17:30:00,197.791,197.824,197.684,197.739,224100001.0
2005-06-23 17:35:00,197.715,197.802,197.684,197.744,249000001.0
2005-06-23 17:40:00,197.762,197.806,197.677,197.692,304799999.0
2005-06-23 17:45:00,197.715,197.826,197.644,197.782,310400000.0
2005-06-23 17:50:00,197.812,197.818,197.697,197.763,277600000.0
2005-06-23 17:55:00,197.772,197.787,197.666,197.728,384500002.0
2005-06-23 18:00:00,197.754,197.754,197.579,197.672,2638500009.0
2005-06-23 18:05:00,197.684,197.903,197.616,197.86,3042200003.0
2005-06-23 18:10:00,197.831,197.884,197.684,197.808,2289699995.0
2005-06-23 18:15:00,197.791,197.844,197.728,197.78,2487100000.0
2005-06-23 18:20:00,197.776,197.829,197.667,197.721,2808400001.0
2005-06-23 18:25:00,197.73,197.76,197.643,197.681,2082700000.0
2005-06-23 18:30:00,197.682,197.733,197.608,197.68,2111299999.0
2005-06-23 18:35:00,197.706,197.756,197.622,197.652,1014100003.0
2005-06-23 18:40:00,197.675,197.701,197.599,197.668,1220000001.0
2005-06-23 18:45:00,197.671,197.696,197.526,197.59,852100000.0
2005-06-23 18:50:00,197.607,197.751,197.602,197.699,1300499997.0
2005-06-23 18:55:00,197.727,197.739,197.567,197.671,1232900003.0
2005-06-23 19:00:00,197.627,197.691,197.585,197.623,814200001.0
2005-06-23 19:05:00,197.632,197.743,197.539,197.715,1431500002.0
2005-06-23 19:10:00,197.738,197.792,197.596,197.745,703200000.0
2005-06-23 19:15:00,197.759,197.794,197.666,197.724,819399999.0
2005-06-23 19:20:00,197.721,197.783,197.644,197.75,999200002.0
2005-06-23 19:25:00,197.743,197.831,197.695,197.82,1353900004.0
2005-06-23 19:30:00,197.792,197.897,197.692,197.766,1120600001.0
2005-06-23 19:35:00,197.794,197.861,197.695,197.775,949399998.0
2005-06-23 19:40:00,197.765,197.837,197.71,197.806,1009400001.0
2005-06-23 19:45:00,197.818,197.889,197.749,197.812,676300002.0
2005-06-23 19:50:00,197.811,197.862,197.754,197.799,825699999.0
2005-06-23 19:55:00,197.833,197.886,197.77,197.826,777999998.0
2005-06-23 20:00:00,197.817,197.854,197.744,197.813,464700000.0
2005-06-23 20:05:00,197.798,197.824,197.679,197.766,876700003.0
2005-06-23 20:10:00,197.759,197.809,197.676,197.746,1166700000.0
2005-06-23 20:15:00,197.752,197.809,197.69,197.751,882099999.0
2005-06-23 20:20:00,197.73,197.791,197.698,197.745,1068299995.0
2005-06-23 20:25:00,197.745,197.794,197.681,197.785,1571200001.0
2005-06-23 20:30:00,197.751,197.801,197.677,197.762,1865100004.0
2005-06-23 20:35:00,197.732,197.75,197.625,197.691,824100002.0
2005-06-23 20:40:00,197.65,197.681,197.478,197.562,1506000000.0
2005-06-23 20:45:00,197.579,197.694,197.522,197.64,1006399999.0
2005-06-23 20:50:00,197.638,197.679,197.542,197.58,990100000.0
2005-06-23 20:55:00,197.625,197.641,197.533,197.589,1891800001.0
2005-06-23 21:00:00,197.59,197.606,197.508,197.594,1598600001.0
2005-06-23 21:05:00,197.559,197.611,197.508,197.584,828199994.0
2005-06-23 21:10:00,197.581,197.635,197.522,197.6,870199999.0
2005-06-23 21:15:00,197.591,197.651,197.515,197.566,1038700003.0
2005-06-23 21:20:00,197.58,197.642,197.53,197.612,1148800002.0
2005-06-23 21:25:00,197.611,197.666,197.559,197.653,728000001.0
2005-06-23 21:30:00,197.657,197.666,197.553,197.637,555300000.0
2005-06-23 21:35:00,197.624,197.634,197.542,197.589,362800000.0
2005-06-23 21:40:00,197.558,197.645,197.553,197.588,511600001.0
2005-06-23 21:45:00,197.596,197.696,197.555,197.654,587400003.0
2005-06-23 21:50:00,197.635,197.677,197.578,197.633,248099999.0
2005-06-23 21:55:00,197.652,197.671,197.59,197.622,438400002.0
2005-06-23 22:00:00,197.71,197.738,197.55,197.625,878399997.0
2005-06-23 22:05:00,197.62,197.643,197.557,197.598,291299999.0
2005-06-23 22:10:00,197.632,197.673,197.587,197.629,324400000.0
2005-06-23 22:15:00,197.635,197.669,197.573,197.599,536399997.0
2005-06-23 22:20:00,197.607,197.611,197.514,197.587,267600000.0
2005-06-23 22:25:00,197.591,197.608,197.526,197.578,509199999.0
2005-06-23 22:30:00,197.562,197.595,197.521,197.543,675700001.0
2005-06-23 22:35:00,197.553,197.602,197.515,197.515,352099999.0
2005-06-23 22:40:00,197.528,197.591,197.514,197.57,369399999.0
2005-06-23 22:45:00,197.574,197.655,197.52,197.627,362300001.0
2005-06-23 22:50:00,197.589,197.711,197.563,197.66,416700001.0
2005-06-23 22:55:00,197.672,197.742,197.653,197.704,328000000.0
2005-06-23 23:00:00,197.716,197.771,197.642,197.677,267799999.0
2005-06-23 23:05:00,197.691,197.729,197.623,197.724,181100001.0
2005-06-23 23:10:00,197.663,197.746,197.636,197.653,229800000.0
2005-06-23 23:15:00,197.653,197.801,197.609,197.801,259399999.0
2005-06-23 23:20:00,197.809,197.845,197.722,197.795,304600001.0
2005-06-23 23:25:00,197.822,197.822,197.728,197.75,277300001.0
2005-06-23 23:30:00,197.763,197.798,197.678,197.73,274000000.0
2005-06-23 23:35:00,197.739,197.753,197.662,197.711,208500001.0
2005-06-23 23:40:00,197.722,197.77,197.628,197.694,242900001.0
2005-06-23 23:45:00,197.758,197.758,197.647,197.653,235500000.0
2005-06-23 23:50:00,197.658,197.729,197.638,197.682,264200000.0
2005-06-23 23:55:00,197.698,197.774,197.668,197.715,258400001.0
2005-06-24 00:00:00,197.725,197.73,197.653,197.696,256200001.0
2005-06-24 00:05:00,197.684,197.725,197.66,197.716,224200000.0
2005-06-24 00:10:00,197.696,197.749,197.674,197.71,359600001.0
2005-06-24 00:15:00,197.755,197.765,197.652,197.652,286099999.0
2005-06-24 00:20:00,197.635,197.778,197.635,197.776,246299999.0
2005-06-24 00:25:00,197.757,197.778,197.654,197.707,257400001.0
2005-06-24 00:30:00,197.699,197.756,197.671,197.7,312600000.0
2005-06-24 00:35:00,197.716,197.804,197.688,197.787,232399997.0
2005-06-24 00:40:00,197.775,197.804,197.71,197.748,300500001.0
2005-06-24 00:45:00,197.738,197.826,197.73,197.806,214000001.0
2005-06-24 00:50:00,197.826,197.826,197.701,197.72,274099999.0
2005-06-24 00:55:00,197.736,197.8,197.711,197.749,181500000.0
2005-06-24 01:00:00,197.759,197.803,197.734,197.735,294700000.0
2005-06-24 01:05:00,197.767,197.815,197.708,197.738,231600001.0
2005-06-24 01:10:00,197.738,197.797,197.689,197.739,288200000.0
2005-06-24 01:15:00,197.755,197.882,197.755,197.881,292900000.0
2005-06-24 01:20:00,197.881,197.908,197.821,197.864,305500001.0
2005-06-24 01:25:00,197.877,197.946,197.814,197.868,294200002.0
2005-06-24 01:30:00,197.89,197.928,197.836,197.862,262400001.0
2005-06-24 01:35:00,197.893,197.939,197.837,197.897,228500000.0
2005-06-24 01:40:00,197.907,197.997,197.833,197.885,249499999.0
2005-06-24 01:45:00,197.85,197.93,197.83,197.879,234499999.0
2005-06-24 01:50:00,197.872,197.884,197.793,197.877,325200001.0
2005-06-24 01:55:00,197.898,197.904,197.824,197.88,201300000.0
2005-06-24 02:00:00,197.835,197.876,197.788,197.802,239400000.0
2005-06-24 02:05:00,197.82,197.842,197.727,197.754,237299999.0
2005-06-24 02:10:00,197.735,197.804,197.72,197.751,274199999.0
2005-06-24 02:15:00,197.76,197.777,197.639,197.714,240700000.0
2005-06-24 02:20:00,197.708,197.753,197.656,197.727,281300000.0
2005-06-24 02:25:00,197.757,197.774,197.663,197.754,257399998.0
2005-06-24 02:30:00,197.705,197.786,197.703,197.765,279200000.0
2005-06-24 02:35:00,197.766,197.837,197.744,197.795,290400000.0
2005-06-24 02:40:00,197.803,197.861,197.747,197.844,242400000.0
2005-06-24 02:45:00,197.845,197.908,197.801,197.891,280899999.0
2005-06-24 02:50:00,197.866,197.954,197.765,197.954,211100002.0
2005-06-24 02:55:00,197.924,197.942,197.864,197.89,275300002.0
2005-06-24 03:00:00,197.873,197.918,197.838,197.896,256400000.0
2005-06-24 03:05:00,197.876,197.923,197.828,197.901,268900000.0
2005-06-24 03:10:00,197.908,197.925,197.848,197.876,267299999.0
2005-06-24 03:15:00,197.837,197.893,197.811,197.889,257899999.0
2005-06-24 03:20:00,197.873,197.912,197.805,197.827,278700000.0
2005-06-24 03:25:00,197.825,197.842,197.709,197.795,238700000.0
2005-06-24 03:30:00,197.743,197.836,197.743,197.819,255200000.0
2005-06-24 03:35:00,197.773,197.872,197.773,197.844,244699998.0
2005-06-24 03:40:00,197.861,197.861,197.768,197.813,259999999.0
2005-06-24 03:45:00,197.787,197.862,197.733,197.821,296500000.0
2005-06-24 03:50:00,197.818,197.853,197.761,197.829,289800000.0
2005-06-24 03:55:00,197.841,197.859,197.752,197.786,275000001.0
2005-06-24 04:00:00,197.795,197.852,197.768,197.852,277099999.0
2005-06-24 04:05:00,197.829,197.889,197.751,197.772,295300001.0
2005-06-24 04:10:00,197.783,197.849,197.754,197.806,277200000.0
2005-06-24 04:15:00,197.83,197.863,197.765,197.793,273499999.0
2005-06-24 04:20:00,197.806,197.84,197.747,197.764,259500000.0
2005-06-24 04:25:00,197.781,197.847,197.719,197.835,237300000.0
2005-06-24 04:30:00,197.824,197.891,197.766,197.891,195900001.0
2005-06-24 04:35:00,197.839,197.876,197.798,197.85,235599999.0
2005-06-24 04:40:00,197.889,197.905,197.806,197.821,224600000.0
2005-06-24 04:45:00,197.82,197.919,197.802,197.911,284900000.0
2005-06-24 04:50:00,197.868,197.967,197.855,197.952,381199998.0
2005-06-24 04:55:00,197.883,197.959,197.831,197.876,224699998.0
2005-06-24 05:00:00,197.924,197.935,197.858,197.858,351400001.0
2005-06-24 05:05:00,197.886,197.969,197.875,197.904,172400000.0
2005-06-24 05:10:00,197.922,197.954,197.861,197.861,365800001.0
2005-06-24 05:15:00,197.915,197.916,197.826,197.863,224500000.0
2005-06-24 05:20:00,197.881,197.9,197.808,197.868,282999999.0
2005-06-24 05:25:00,197.871,197.919,197.819,197.855,287200000.0
2005-06-24 05:30:00,197.867,197.873,197.771,197.817,237700000.0
2005-06-24 05:35:00,197.81,197.92,197.793,197.908,255099999.0
2005-06-24 05:40:00,197.94,197.945,197.846,197.931,209000001.0
2005-06-24 05:45:00,197.885,197.951,197.874,197.951,207200001.0
2005-06-24 05:50:00,197.914,198.003,197.904,197.946,332500002.0
2005-06-24 05:55:00,197.925,198.042,197.91,198.005,256100000.0
2005-06-24 06:00:00,197.983,198.043,197.913,198.043,293900001.0
2005-06-24 06:05:00,198.021,198.073,197.657,197.796,337100002.0
2005-06-24 06:10:00,197.735,197.935,197.703,197.829,308500000.0
2005-06-24 06:15:00,197.808,197.942,197.795,197.881,234600000.0
2005-06-24 06:20:00,197.897,197.897,197.755,197.85,291200000.0
2005-06-24 06:25:00,197.825,197.842,197.607,197.758,269300002.0
2005-06-24 06:30:00,197.743,197.842,197.726,197.803,241400002.0
2005-06-24 06:35:00,197.795,197.836,197.731,197.829,220299999.0
2005-06-24 06:40:00,197.807,197.859,197.736,197.767,365400004.0
2005-06-24 06:45:00,197.852,197.869,197.713,197.78,250500001.0
2005-06-24 06:50:00,197.797,197.839,197.72,197.78,340799998.0
2005-06-24 06:55:00,197.782,197.818,197.681,197.738,278600001.0
2005-06-24 07:00:00,197.7,197.808,197.685,197.75,236700000.0
2005-06-24 07:05:00,197.769,197.903,197.754,197.855,228799999.0
2005-06-24 07:10:00,197.859,197.954,197.837,197.861,178500000.0
2005-06-24 07:15:00,197.845,197.876,197.778,197.802,254000000.0
2005-06-24 07:20:00,197.821,197.857,197.783,197.8,318000000.0
2005-06-24 07:25:00,197.769,197.809,197.686,197.743,244600000.0
2005-06-24 07:30:00,197.774,197.781,197.704,197.742,248600002.0
2005-06-24 07:35:00,197.753,197.793,197.706,197.778,271400001.0
2005-06-24 07:40:00,197.813,197.936,197.759,197.921,291100001.0
2005-06-24 07:45:00,197.892,197.98,197.87,197.97,233800000.0
2005-06-24 07:50:00,197.943,197.991,197.878,197.91,316500001.0
2005-06-24 07:55:00,197.866,197.949,197.814,197.853,344200001.0
2005-06-24 08:00:00,197.83,197.879,197.743,197.84,219499999.0
2005-06-24 08:05:00,197.847,197.903,197.817,197.875,254499999.0
2005-06-24 08:10:00,197.887,198.034,197.852,197.995,248299999.0
2005-06-24 08:15:00,198.005,198.071,197.981,198.065,266200000.0
2005-06-24 08:20:00,198.087,198.194,198.029,198.074,240699999.0
2005-06-24 08:25:00,198.06,198.087,197.961,198.028,238500003.0
2005-06-24 08:30:00,197.996,198.017,197.932,197.955,251100000.0
2005-06-24 08:35:00,197.945,198.017,197.914,197.999,270199998.0
2005-06-24 08:40:00,198.009,198.018,197.915,197.987,269499999.0
2005-06-24 08:45:00,197.991,198.066,197.896,198.042,275200000.0
2005-06-24 08:50:00,198.046,198.079,197.942,198.052,184099999.0
2005-06-24 08:55:00,198.092,198.105,198.02,198.05,327700002.0
2005-06-24 09:00:00,198.067,198.098,198.023,198.08,246400000.0
2005-06-24 09:05:00,198.1,198.148,198.069,198.079,248600001.0
2005-06-24 09:10:00,198.122,198.18,198.081,198.142,202500000.0
2005-06-24 09:15:00,198.147,198.253,198.116,198.253,258800001.0
2005-06-24 09:20:00,198.251,198.365,198.234,198.294,290999999.0
2005-06-24 09:25:00,198.323,198.417,198.294,198.396,328600002.0
2005-06-24 09:30:00,198.404,198.413,198.268,198.282,210900000.0
2005-06-24 09:35:00,198.305,198.333,198.239,198.28,294500000.0
2005-06-24 09:40:00,198.266,198.345,198.229,198.322,279600002.0
2005-06-24 09:45:00,198.286,198.359,198.216,198.268,228400000.0
2005-06-24 09:50:00,198.281,198.588,198.269,198.451,303899999.0
2005-06-24 09:55:00,198.471,198.571,198.458,198.526,233400000.0
2005-06-24 10:00:00,198.529,198.636,198.51,198.624,281300002.0
2005-06-24 10:05:00,198.652,198.705,198.624,198.66,249000002.0
2005-06-24 10:10:00,198.658,198.694,198.593,198.652,193400001.0
2005-06-24 10:15:00,198.68,198.734,198.645,198.709,290000000.0
2005-06-24 10:20:00,198.7,198.883,198.679,198.793,236099999.0
2005-06-24 10:25:00,198.81,198.823,198.618,198.673,361000001.0
2005-06-24 10:30:00,198.63,198.7,198.59,198.65,261100002.0
2005-06-24 10:35:00,198.669,198.687,198.585,198.602,218300000.0
2005-06-24 10:40:00,198.568,198.625,198.448,198.464,299799998.0
2005-06-24 10:45:00,198.505,198.594,198.432,198.567,327200000.0
2005-06-24 10:50:00,198.587,198.596,198.486,198.539,321800001.0
2005-06-24 10:55:00,198.529,198.529,198.411,198.491,274099999.0
2005-06-24 11:00:00,198.52,198.554,198.474,198.503,237400000.0
2005-06-24 11:05:00,198.458,198.594,198.456,198.591,276799998.0
2005-06-24 11:10:00,198.602,198.708,198.571,198.683,214200001.0
2005-06-24 11:15:00,198.691,198.722,198.616,198.668,338000003.0
2005-06-24 11:20:00,198.676,198.741,198.662,198.734,196000000.0
2005-06-24 11:25:00,198.77,198.844,198.719,198.782,249900000.0
2005-06-24 11:30:00,198.782,198.869,198.72,198.8,296600000.0
2005-06-24 11:35:00,198.781,198.869,198.778,198.864,323700000.0
2005-06-24 11:40:00,198.87,198.96,198.868,198.882,301600001.0
2005-06-24 11:45:00,198.87,198.901,198.853,198.901,265800000.0
2005-06-24 11:50:00,198.907,199.0,198.863,199.0,273500000.0
2005-06-24 11:55:00,198.997,199.001,198.882,198.885,275100000.0
2005-06-24 12:00:00,198.894,199.002,198.872,198.971,253299997.0
2005-06-24 12:05:00,198.973,198.973,198.829,198.829,232899999.0
2005-06-24 12:10:00,198.844,198.895,198.77,198.86,240100001.0
2005-06-24 12:15:00,198.862,198.868,198.748,198.825,314300001.0
2005-06-24 12:20:00,198.813,199.027,198.811,198.995,246499998.0
2005-06-24 12:25:00,199.001,199.003,198.849,198.875,259900000.0
2005-06-24 12:30:00,198.852,198.886,198.779,198.814,231399999.0
2005-06-24 12:35:00,198.859,198.875,198.775,198.823,293400000.0
2005-06-24 12:40:00,198.832,198.859,198.779,198.807,268300002.0
2005-06-24 12:45:00,198.822,198.837,198.745,198.78,301699998.0
2005-06-24 12:50:00,198.81,198.841,198.726,198.788,313200000.0
2005-06-24 12:55:00,198.756,198.771,198.686,198.735,243000003.0
2005-06-24 13:00:00,198.737,198.814,198.662,198.782,272799999.0
2005-06-24 13:05:00,198.819,198.978,198.804,198.963,312299999.0
2005-06-24 13:10:00,198.996,199.001,198.912,198.912,286599999.0
2005-06-24 13:15:00,198.928,199.023,198.877,199.018,339199998.0
2005-06-24 13:20:00,199.025,199.037,198.935,198.988,292900000.0
2005-06-24 13:25:00,199.02,199.051,198.911,198.967,336299999.0
2005-06-24 13:30:00,198.92,199.077,198.904,199.025,278699997.0
2005-06-24 13:35:00,199.001,199.117,198.992,199.027,237800000.0
2005-06-24 13:40:00,199.049,199.084,198.977,199.027,268499999.0
2005-06-24 13:45:00,199.025,199.159,198.959,199.047,261700000.0
2005-06-24 13:50:00,199.065,199.065,198.797,198.832,301500000.0
2005-06-24 13:55:00,198.839,198.899,198.793,198.885,188100000.0
2005-06-24 14:00:00,198.854,198.919,198.821,198.894,223900000.0
2005-06-24 14:05:00,198.917,198.944,198.842,198.867,209000001.0
2005-06-24 14:10:00,198.864,198.934,198.845,198.925,251400001.0
2005-06-24 14:15:00,198.93,199.022,198.897,198.949,270300000.0
2005-06-24 14:20:00,198.957,199.0,198.88,198.947,318900001.0
2005-06-24 14:25:00,198.968,199.038,198.876,198.902,231300000.0
2005-06-24 14:30:00,198.909,199.002,198.806,198.915,326000000.0
2005-06-24 14:35:00,198.91,199.033,198.899,198.993,279800000.0
2005-06-24 14:40:00,198.998,199.006,198.862,198.929,191900001.0
2005-06-24 14:45:00,198.908,198.994,198.889,198.937,254500001.0
2005-06-24 14:50:00,198.927,198.962,198.819,198.901,259300002.0
2005-06-24 14:55:00,198.899,198.995,198.769,198.893,279100000.0
2005-06-24 15:00:00,198.903,199.17,198.892,199.164,302299999.0
2005-06-24 15:05:00,199.165,199.173,199.06,199.099,266200000.0
2005-06-24 15:10:00,199.061,199.098,198.985,198.993,312400000.0
2005-06-24 15:15:00,199.035,199.1,199.009,199.067,234699999.0
2005-06-24 15:20:00,199.045,199.059,198.907,199.029,193200000.0
2005-06-24 15:25:00,199.029,199.051,198.939,198.994,285799999.0
2005-06-24 15:30:00,198.98,199.137,198.934,199.091,286499999.0
2005-06-24 15:35:00,199.085,199.108,198.989,199.084,300599998.0
2005-06-24 15:40:00,199.058,199.151,199.057,199.092,288499999.0
2005-06-24 15:45:00,199.09,199.124,198.997,199.042,260500001.0
2005-06-24 15:50:00,199.079,199.083,198.931,198.964,242200001.0
2005-06-24 15:55:00,198.952,199.009,198.87,198.87,197600000.0
2005-06-24 16:00:00,198.888,199.135,198.888,199.06,278199999.0
2005-06-24 16:05:00,199.061,199.187,198.989,199.15,225500000.0
2005-06-24 16:10:00,199.11,199.145,199.063,199.131,172600001.0
2005-06-24 16:15:00,199.098,199.186,199.072,199.116,285600003.0
2005-06-24 16:20:00,199.129,199.153,199.06,199.084,257799999.0
2005-06-24 16:25:00,199.129,199.211,199.078,199.159,173000001.0
2005-06-24 16:30:00,199.152,199.23,199.064,199.118,298600000.0
2005-06-24 16:35:00,199.113,199.148,199.001,199.007,337600000.0
2005-06-24 16:40:00,199.017,199.049,198.932,199.005,320199999.0
2005-06-24 16:45:00,198.984,199.021,198.93,198.994,230300000.0
2005-06-24 16:50:00,199.005,199.035,198.939,198.993,258699998.0
2005-06-24 16:55:00,199.015,199.134,198.957,199.134,257600000.0
2005-06-24 17:00:00,199.152,199.152,198.998,199.055,256399999.0
2005-06-24 17:05:00,199.043,199.063,198.896,198.964,284600001.0
2005-06-24 17:10:00,199.012,199.029,198.832,198.869,320300000.0
2005-06-24 17:15:00,198.867,198.948,198.835,198.898,256499999.0
2005-06-24 17:20:00,198.899,198.926,198.854,198.881,283699999.0
2005-06-24 17:25:00,198.849,198.989,198.826,198.967,207099998.0
2005-06-24 17:30:00,198.958,199.042,198.93,198.957,218300000.0
2005-06-24 17:35:00,198.924,198.974,198.901,198.931,266200000.0
2005-06-24 17:40:00,198.915,199.036,198.903,199.03,258499999.0
2005-06-24 17:45:00,199.05,199.087,198.95,199.072,220900000.0
2005-06-24 17:50:00,199.063,199.082,198.973,199.044,265800000.0
2005-06-24 17:55:00,199.062,199.079,198.946,198.973,252099999.0
2005-06-24 18:00:00,198.999,199.021,198.883,198.965,2588099998.0
2005-06-24 18:05:00,198.984,199.066,198.895,199.01,3196399998.0
2005-06-24 18:10:00,198.992,199.075,198.9,199.029,2042899998.0
2005-06-24 18:15:00,199.051,199.11,198.989,199.09,2711399998.0
2005-06-24 18:20:00,199.102,199.136,199.017,199.065,2789900002.0
2005-06-24 18:25:00,199.055,199.107,198.988,199.023,2159900006.0
2005-06-24 18:30:00,199.012,199.047,198.85,198.943,2238900001.0
2005-06-24 18:35:00,198.899,198.991,198.841,198.871,1318700004.0
2005-06-24 18:40:00,198.889,198.936,198.825,198.863,1208200004.0
2005-06-24 18:45:00,198.858,198.942,198.832,198.873,808499997.0
2005-06-24 18:50:00,198.877,198.888,198.747,198.792,1187500000.0
2005-06-24 18:55:00,198.801,198.808,198.673,198.702,957899997.0
2005-06-24 19:00:00,198.725,198.766,198.645,198.707,958999997.0
2005-06-24 19:05:00,198.722,198.736,198.624,198.7,1312900002.0
2005-06-24 19:10:00,198.71,198.761,198.635,198.655,624700005.0
2005-06-24 19:15:00,198.673,198.828,198.66,198.803,841599999.0
2005-06-24 19:20:00,198.811,198.882,198.695,198.871,951900002.0
2005-06-24 19:25:00,198.862,198.919,198.719,198.792,1238799999.0
2005-06-24 19:30:00,198.775,198.838,198.728,198.796,1176599998.0
2005-06-24 19:35:00,198.773,198.851,198.717,198.795,1022700001.0
2005-06-24 19:40:00,198.824,198.827,198.731,198.731,1060400001.0
2005-06-24 19:45:00,198.722,198.85,198.717,198.793,733399998.0
2005-06-24 19:50:00,198.788,198.883,198.74,198.814,772100002.0
2005-06-24 19:55:00,198.801,198.846,198.727,198.785,795200001.0
2005-06-24 20:00:00,198.793,198.838,198.695,198.795,600600000.0
2005-06-24 20:05:00,198.794,198.939,198.769,198.885,857900004.0
2005-06-24 20:10:00,198.886,198.935,198.807,198.892,1395299999.0
2005-06-24 20:15:00,198.888,198.926,198.824,198.845,824599999.0
2005-06-24 20:20:00,198.848,198.882,198.764,198.826,1006399999.0
2005-06-24 20:25:00,198.844,198.858,198.751,198.751,1724699997.0
2005-06-24 20:30:00,198.79,198.901,198.774,198.876,1773800002.0
2005-06-24 20:35:00,198.881,199.005,198.825,198.939,682600000.0
2005-06-24 20:40:00,198.946,198.967,198.869,198.921,1373899998.0
2005-06-24 20:45:00,198.915,198.972,198.862,198.942,1079700000.0
2005-06-24 20:50:00,198.924,198.969,198.839,198.953,992200000.0
2005-06-24 20:55:00,198.958,198.982,198.792,198.879,1809800005.0
2005-06-24 21:00:00,198.858,198.924,198.782,198.873,1497300004.0
2005-06-24 21:05:00,198.878,198.972,198.835,198.944,793600004.0
2005-06-24 21:10:00,198.932,198.964,198.85,198.916,694699997.0
2005-06-24 21:15:00,198.943,198.976,198.854,198.942,1005299999.0
2005-06-24 21:20:00,198.938,199.035,198.891,198.904,1039300001.0
2005-06-24 21:25:00,198.907,199.049,198.907,199.044,861600006.0
2005-06-24 21:30:00,199.037,199.054,198.928,199.018,533400002.0
2005-06-24 21:35:00,198.994,199.013,198.89,198.922,368900002.0
2005-06-24 21:40:00,198.95,198.983,198.836,198.885,511400002.0
2005-06-24 21:45:00,198.899,198.943,198.822,198.92,457700004.0
2005-06-24 21:50:00,198.895,198.944,198.81,198.88,368099998.0
2005-06-24 21:55:00,198.867,198.916,198.823,198.874,365299999.0
2005-06-24 22:00:00,198.862,198.942,198.834,198.936,888999998.0
2005-06-24 22:05:00,198.934,198.942,198.867,198.942,315500000.0
2005-06-24 22:10:00,198.93,198.977,198.868,198.923,280999999.0
2005-06-24 22:15:00,198.86,198.98,198.852,198.904,661899999.0
2005-06-24 22:20:00,198.907,198.939,198.847,198.939,308400000.0
2005-06-24 22:25:00,198.92,198.946,198.85,198.942,499000001.0
2005-06-24 22:30:00,198.914,198.974,198.828,198.963,715900003.0
2005-06-24 22:35:00,198.904,198.958,198.862,198.951,318100000.0
2005-06-24 22:40:00,198.962,198.962,198.865,198.913,457300005.0
2005-06-24 22:45:00,198.89,198.962,198.859,198.917,361899997.0
2005-06-24 22:50:00,198.892,198.924,198.81,198.856,410700001.0
2005-06-24 22:55:00,198.869,198.94,198.779,198.913,302500002.0
2005-06-26 23:00:00,198.867,199.092,198.867,199.07,235499998.0
2005-06-26 23:05:00,199.078,199.126,199.07,199.126,221100001.0
2005-06-26 23:10:00,199.113,199.134,199.083,199.123,264099999.0
2005-06-26 23:15:00,199.119,199.139,199.056,199.1,270600001.0
2005-06-26 23:20:00,199.1,199.136,199.032,199.107,251600000.0
2005-06-26 23:25:00,199.091,199.173,199.049,199.101,310299999.0
2005-06-26 23:30:00,199.112,199.112,199.032,199.095,250999999.0
2005-06-26 23:35:00,199.122,199.164,199.05,199.1,189900000.0
2005-06-26 23:40:00,199.089,199.106,199.056,199.095,199400001.0
2005-06-26 23:45:00,199.126,199.137,199.066,199.109,269700000.0
2005-06-26 23:50:00,199.097,199.143,199.01,199.03,211800000.0
2005-06-26 23:55:00,199.039,199.1,199.039,199.087,207200000.0
2005-06-27 00:00:00,199.096,199.145,199.053,199.094,189000000.0
2005-06-27 00:05:00,199.104,199.157,199.071,199.157,256300001.0
2005-06-27 00:10:00,199.153,199.153,199.05,199.061,308100001.0
2005-06-27 00:15:00,199.075,199.155,199.069,199.119,316000000.0
2005-06-27 00:20:00,199.135,199.174,199.095,199.109,251500001.0
2005-06-27 00:25:00,199.12,199.186,199.089,199.143,253000001.0
2005-06-27 00:30:00,199.112,199.143,199.07,199.077,254100000.0
2005-06-27 00:35:00,199.124,199.139,199.065,199.113,201400000.0
2005-06-27 00:40:00,199.093,199.128,199.01,199.116,260000000.0
2005-06-27 00:45:00,199.089,199.117,198.99,199.09,281999999.0
2005-06-27 00:50:00,199.113,199.114,199.037,199.073,228500000.0
2005-06-27 00:55:00,199.107,199.113,199.022,199.061,369600001.0
2005-06-27 01:00:00,199.055,199.105,199.026,199.066,268099999.0
2005-06-27 01:05:00,199.071,199.116,199.028,199.071,265699999.0
2005-06-27 01:10:00,199.075,199.144,199.035,199.118,275600004.0
2005-06-27 01:15:00,199.093,199.208,199.074,199.154,245500000.0
2005-06-27 01:20:00,199.133,199.197,199.027,199.038,325999999.0
2005-06-27 01:25:00,199.079,199.172,199.058,199.1,308500002.0
2005-06-27 01:30:00,199.126,199.162,199.027,199.116,278900000.0
2005-06-27 01:35:00,199.144,199.161,199.045,199.087,183800000.0
2005-06-27 01:40:00,199.124,199.196,199.066,199.167,309000000.0
2005-06-27 01:45:00,199.139,199.176,199.095,199.136,265500000.0
2005-06-27 01:50:00,199.132,199.207,199.091,199.139,311700002.0
2005-06-27 01:55:00,199.154,199.175,199.048,199.118,227600000.0
2005-06-27 02:00:00,199.082,199.168,199.041,199.148,265200000.0
2005-06-27 02:05:00,199.135,199.176,199.08,199.095,207200001.0
2005-06-27 02:10:00,199.187,199.22,199.097,199.124,267800000.0
2005-06-27 02:15:00,199.16,199.197,199.105,199.122,253999999.0
2005-06-27 02:20:00,199.111,199.153,199.076,199.102,254100001.0
2005-06-27 02:25:00,199.119,199.119,199.045,199.076,308999997.0
2005-06-27 02:30:00,199.092,199.163,199.049,199.119,221500001.0
2005-06-27 02:35:00,199.143,199.182,199.102,199.165,240800000.0
2005-06-27 02:40:00,199.166,199.217,199.106,199.199,236200002.0
2005-06-27 02:45:00,199.187,199.214,199.107,199.212,235299999.0
2005-06-27 02:50:00,199.199,199.218,199.118,199.202,250899999.0
2005-06-27 02:55:00,199.199,199.225,199.152,199.167,231800000.0
2005-06-27 03:00:00,199.171,199.272,199.167,199.233,304500000.0
2005-06-27 03:05:00,199.207,199.255,199.173,199.217,236299999.0
2005-06-27 03:10:00,199.207,199.357,199.185,199.342,259899999.0
2005-06-27 03:15:00,199.355,199.43,199.257,199.381,234800000.0
2005-06-27 03:20:00,199.392,199.408,199.287,199.368,308600001.0
2005-06-27 03:25:00,199.338,199.373,199.268,199.36,209100000.0
2005-06-27 03:30:00,199.322,199.37,199.279,199.352,313699998.0
2005-06-27 03:35:00,199.333,199.42,199.333,199.396,249399999.0
2005-06-27 03:40:00,199.394,199.442,199.357,199.368,237200000.0
2005-06-27 03:45:00,199.345,199.382,199.262,199.313,452000002.0
2005-06-27 03:50:00,199.359,199.383,199.295,199.325,301899998.0
2005-06-27 03:55:00,199.352,199.366,199.293,199.31,280699999.0
2005-06-27 04:00:00,199.245,199.349,199.245,199.308,226100001.0
2005-06-27 04:05:00,199.328,199.408,199.272,199.303,325100000.0
2005-06-27 04:10:00,199.321,199.379,199.227,199.27,239600001.0
2005-06-27 04:15:00,199.258,199.315,199.224,199.286,302100001.0
2005-06-27 04:20:00,199.29,199.312,199.21,199.3,257700001.0
2005-06-27 04:25:00,199.3,199.387,199.265,199.339,182700000.0
2005-06-27 04:30:00,199.377,199.385,199.279,199.335,155500000.0
2005-06-27 04:35:00,199.347,199.347,199.247,199.317,280600000.0
2005-06-27 04:40:00,199.325,199.332,199.238,199.273,297400001.0
2005-06-27 04:45:00,199.288,199.346,199.246,199.293,241400000.0
2005-06-27 04:50:00,199.286,199.332,199.219,199.332,355900000.0
2005-06-27 04:55:00,199.302,199.329,199.248,199.274,264999999.0
2005-06-27 05:00:00,199.273,199.317,199.226,199.277,308599999.0
2005-06-27 05:05:00,199.313,199.313,199.21,199.308,209500001.0
2005-06-27 05:10:00,199.295,199.308,199.235,199.273,252700000.0
2005-06-27 05:15:00,199.274,199.329,199.249,199.287,187499999.0
2005-06-27 05:20:00,199.28,199.335,199.252,199.305,255800000.0
2005-06-27 05:25:00,199.326,199.352,199.231,199.266,242900000.0
2005-06-27 05:30:00,199.256,199.298,199.203,199.244,200199999.0
2005-06-27 05:35:00,199.244,199.286,199.184,199.26,272000000.0
2005-06-27 05:40:00,199.228,199.325,199.203,199.284,202200001.0
2005-06-27 05:45:00,199.255,199.364,199.223,199.329,241200000.0
2005-06-27 05:50:00,199.307,199.322,199.22,199.288,262100001.0
2005-06-27 05:55:00,199.278,199.357,199.241,199.281,271400001.0
2005-06-27 06:00:00,199.284,199.353,199.248,199.32,282599997.0
2005-06-27 06:05:00,199.284,199.345,199.268,199.304,290299999.0
2005-06-27 06:10:00,199.258,199.381,199.258,199.335,323399999.0
2005-06-27 06:15:00,199.344,199.368,199.281,199.323,234999999.0
2005-06-27 06:20:00,199.335,199.335,199.203,199.233,226600001.0
2005-06-27 06:25:00,199.216,199.299,199.206,199.277,328299998.0
2005-06-27 06:30:00,199.245,199.304,199.203,199.288,223900000.0
2005-06-27 06:35:00,199.251,199.336,199.232,199.292,239400001.0
2005-06-27 06:40:00,199.285,199.37,199.27,199.344,310400000.0
2005-06-27 06:45:00,199.351,199.351,199.241,199.297,277999998.0
2005-06-27 06:50:00,199.282,199.322,199.242,199.282,304300003.0
2005-06-27 06:55:00,199.257,199.371,199.241,199.35,186500000.0
2005-06-27 07:00:00,199.362,199.367,199.248,199.292,202099999.0
2005-06-27 07:05:00,199.284,199.351,199.245,199.315,202500001.0
2005-06-27 07:10:00,199.337,199.344,199.241,199.256,247699999.0
2005-06-27 07:15:00,199.262,199.348,199.231,199.322,238299999.0
2005-06-27 07:20:00,199.314,199.355,199.265,199.285,246300000.0
2005-06-27 07:25:00,199.284,199.353,199.276,199.305,308300000.0
2005-06-27 07:30:00,199.3,199.367,199.257,199.32,260600000.0
2005-06-27 07:35:00,199.343,199.404,199.286,199.345,243300000.0
2005-06-27 07:40:00,199.348,199.38,199.295,199.346,295499999.0
2005-06-27 07:45:00,199.328,199.404,199.316,199.333,227200000.0
2005-06-27 07:50:00,199.323,199.367,199.294,199.316,341099999.0
2005-06-27 07:55:00,199.281,199.387,199.268,199.385,236299999.0
2005-06-27 08:00:00,199.402,199.434,199.293,199.422,246399998.0
2005-06-27 08:05:00,199.442,199.464,199.354,199.421,320099999.0
2005-06-27 08:10:00,199.397,199.493,199.341,199.48,209899998.0
2005-06-27 08:15:00,199.463,199.47,199.289,199.37,256799999.0
2005-06-27 08:20:00,199.348,199.424,199.336,199.419,235899999.0
2005-06-27 08:25:00,199.377,199.517,199.342,199.505,223199999.0
2005-06-27 08:30:00,199.491,199.547,199.407,199.532,299999999.0
2005-06-27 08:35:00,199.521,199.678,199.507,199.61,307700004.0
2005-06-27 08:40:00,199.618,199.781,199.609,199.741,274100001.0
2005-06-27 08:45:00,199.724,199.767,199.579,199.579,309399998.0
2005-06-27 08:50:00,199.655,199.7,199.62,199.661,270200000.0
2005-06-27 08:55:00,199.655,199.68,199.577,199.593,315999997.0
2005-06-27 09:00:00,199.583,199.641,199.519,199.567,271600000.0
2005-06-27 09:05:00,199.575,199.615,199.525,199.582,264599999.0
2005-06-27 09:10:00,199.627,199.696,199.566,199.642,216700001.0
2005-06-27 09:15:00,199.68,199.699,199.548,199.591,214200000.0
2005-06-27 09:20:00,199.69,199.701,199.606,199.649,212200002.0
2005-06-27 09:25:00,199.642,199.704,199.583,199.639,250000000.0
2005-06-27 09:30:00,199.62,199.668,199.557,199.667,297799996.0
2005-06-27 09:35:00,199.665,199.749,199.582,199.749,255000000.0
2005-06-27 09:40:00,199.717,199.76,199.664,199.744,258400001.0
2005-06-27 09:45:00,199.728,199.752,199.657,199.663,241100000.0
2005-06-27 09:50:00,199.659,199.732,199.614,199.71,245500000.0
2005-06-27 09:55:00,199.697,199.771,199.664,199.727,245400002.0
2005-06-27 10:00:00,199.69,199.771,199.65,199.701,282500001.0
2005-06-27 10:05:00,199.717,199.723,199.607,199.723,211000000.0
2005-06-27 10:10:00,199.736,199.744,199.646,199.668,235200002.0
2005-06-27 10:15:00,199.658,199.712,199.636,199.669,370799999.0
2005-06-27 10:20:00,199.683,199.717,199.637,199.675,298400000.0
2005-06-27 10:25:00,199.678,199.703,199.614,199.664,306600001.0
2005-06-27 10:30:00,199.639,199.688,199.608,199.627,312400002.0
2005-06-27 10:35:00,199.647,199.738,199.634,199.711,280000002.0
2005-06-27 10:40:00,199.698,199.752,199.662,199.681,232299999.0
2005-06-27 10:45:00,199.747,199.792,199.674,199.732,266900001.0
2005-06-27 10:50:00,199.751,199.771,199.67,199.709,286600000.0
2005-06-27 10:55:00,199.711,199.74,199.649,199.695,243400000.0
2005-06-27 11:00:00,199.673,199.717,199.614,199.715,332400001.0
2005-06-27 11:05:00,199.702,199.776,199.637,199.69,217500002.0
2005-06-27 11:10:00,199.7,199.768,199.654,199.746,231700000.0
2005-06-27 11:15:00,199.763,199.787,199.663,199.727,344400002.0
2005-06-27 11:20:00,199.758,199.815,199.716,199.787,176900000.0
2005-06-27 11:25:00,199.78,199.852,199.759,199.803,193300001.0
2005-06-27 11:30:00,199.784,199.887,199.749,199.879,248100000.0
2005-06-27 11:35:00,199.848,199.932,199.817,199.905,226500001.0
2005-06-27 11:40:00,199.92,199.983,199.831,199.945,255600000.0
2005-06-27 11:45:00,199.927,199.979,199.865,199.899,255400001.0
2005-06-27 11:50:00,199.922,199.959,199.871,199.947,299600001.0
2005-06-27 11:55:00,199.961,199.967,199.892,199.954,308799999.0
2005-06-27 12:00:00,199.962,199.97,199.811,199.882,212100001.0
2005-06-27 12:05:00,199.884,199.948,199.86,199.933,252599999.0
2005-06-27 12:10:00,199.925,199.958,199.857,199.865,270499999.0
2005-06-27 12:15:00,199.837,199.94,199.77,199.923,263300001.0
2005-06-27 12:20:00,199.924,199.937,199.806,199.87,261100000.0
2005-06-27 12:25:00,199.833,199.883,199.788,199.83,282599999.0
2005-06-27 12:30:00,199.827,199.879,199.783,199.879,299999999.0
2005-06-27 12:35:00,199.858,199.895,199.821,199.871,380499999.0
2005-06-27 12:40:00,199.875,199.961,199.83,199.951,244699999.0
2005-06-27 12:45:00,199.952,199.96,199.87,199.936,286700000.0
2005-06-27 12:50:00,199.959,200.039,199.919,200.034,259900000.0
2005-06-27 12:55:00,200.037,200.078,199.948,200.054,249300001.0
2005-06-27 13:00:00,200.044,200.074,200.0,200.016,230500000.0
2005-06-27 13:05:00,200.044,200.108,200.019,200.046,326999999.0
2005-06-27 13:10:00,200.06,200.083,199.977,200.073,284900001.0
2005-06-27 13:15:00,200.08,200.142,200.039,200.067,263100000.0
2005-06-27 13:20:00,200.106,200.109,200.023,200.064,225600000.0
2005-06-27 13:25:00,200.048,200.099,199.962,200.076,328000000.0
2005-06-27 13:30:00,200.099,200.102,199.958,199.991,249599999.0
2005-06-27 13:35:00,200.012,200.093,199.945,200.093,239800000.0
2005-06-27 13:40:00,200.013,200.12,200.013,200.102,284199998.0
2005-06-27 13:45:00,200.114,200.156,200.07,200.08,261899998.0
2005-06-27 13:50:00,200.115,200.119,199.897,199.909,237600001.0
2005-06-27 13:55:00,199.953,200.012,199.909,199.967,329700000.0
2005-06-27 14:00:00,199.959,199.99,199.894,199.925,313899999.0
2005-06-27 14:05:00,199.898,199.947,199.859,199.905,280800001.0
2005-06-27 14:10:00,199.919,199.933,199.806,199.817,283000000.0
2005-06-27 14:15:00,199.823,199.864,199.765,199.828,350900000.0
2005-06-27 14:20:00,199.836,199.856,199.789,199.834,315000001.0
2005-06-27 14:25:00,199.857,199.873,199.799,199.854,240400002.0
2005-06-27 14:30:00,199.843,199.872,199.789,199.836,278299999.0
2005-06-27 14:35:00,199.882,200.109,199.867,200.089,241900001.0
2005-06-27 14:40:00,200.117,200.117,199.964,199.973,255500000.0
2005-06-27 14:45:00,199.987,200.062,199.912,199.945,230799997.0
2005-06-27 14:50:00,199.969,200.024,199.901,199.95,227199999.0
2005-06-27 14:55:00,199.941,200.03,199.919,199.985,223199998.0
2005-06-27 15:00:00,199.982,199.984,199.886,199.907,272400003.0
2005-06-27 15:05:00,199.897,199.92,199.766,199.834,212600000.0
2005-06-27 15:10:00,199.835,199.897,199.807,199.879,350800001.0
2005-06-27 15:15:00,199.867,199.874,199.796,199.845,283000001.0
2005-06-27 15:20:00,199.809,199.86,199.745,199.764,167700000.0
2005-06-27 15:25:00,199.769,199.829,199.753,199.812,218900003.0
2005-06-27 15:30:00,199.805,199.823,199.72,199.796,292000002.0
2005-06-27 15:35:00,199.794,199.841,199.732,199.808,263599998.0
2005-06-27 15:40:00,199.84,199.859,199.769,199.833,247900000.0
2005-06-27 15:45:00,199.83,199.869,199.793,199.853,310000000.0
2005-06-27 15:50:00,199.808,199.879,199.78,199.853,270199999.0
2005-06-27 15:55:00,199.84,199.875,199.8,199.844,189000000.0
2005-06-27 16:00:00,199.841,199.871,199.75,199.784,200000000.0
2005-06-27 16:05:00,199.788,199.829,199.718,199.818,296400000.0
2005-06-27 16:10:00,199.797,199.904,199.786,199.883,314000000.0
2005-06-27 16:15:00,199.885,199.919,199.795,199.892,261600000.0
2005-06-27 16:20:00,199.894,199.912,199.843,199.906,242500000.0
2005-06-27 16:25:00,199.908,199.947,199.773,199.837,229200000.0
2005-06-27 16:30:00,199.835,199.885,199.75,199.786,286000000.0
2005-06-27 16:35:00,199.756,199.8,199.647,199.655,268500001.0
2005-06-27 16:40:00,199.682,199.812,199.637,199.754,340000000.0
2005-06-27 16:45:00,199.733,199.764,199.607,199.625,244000000.0
2005-06-27 16:50:00,199.626,199.71,199.562,199.578,221399999.0
2005-06-27 16:55:00,199.569,199.698,199.565,199.67,273500001.0
2005-06-27 17:00:00,199.667,199.667,199.549,199.584,295700002.0
2005-06-27 17:05:00,199.567,199.601,199.516,199.55,221700000.0
2005-06-27 17:10:00,199.567,199.617,199.535,199.581,228200000.0
2005-06-27 17:15:00,199.597,199.667,199.534,199.643,260400000.0
2005-06-27 17:20:00,199.647,199.722,199.59,199.71,248999999.0
2005-06-27 17:25:00,199.679,199.729,199.638,199.656,275200001.0
2005-06-27 17:30:00,199.651,199.709,199.631,199.695,255700000.0
2005-06-27 17:35:00,199.674,199.707,199.598,199.636,237599999.0
2005-06-27 17:40:00,199.647,199.656,199.54,199.557,160000000.0
2005-06-27 17:45:00,199.564,199.606,199.524,199.557,273100001.0
2005-06-27 17:50:00,199.567,199.583,199.494,199.569,249300000.0
2005-06-27 17:55:00,199.599,199.626,199.513,199.603,310300001.0
2005-06-27 18:00:00,199.575,199.627,199.532,199.585,2289599997.0
2005-06-27 18:05:00,199.582,199.629,199.53,199.57,3303700003.0
2005-06-27 18:10:00,199.575,199.619,199.506,199.568,2287299996.0
2005-06-27 18:15:00,199.546,199.633,199.53,199.63,2752799998.0
2005-06-27 18:20:00,199.628,199.632,199.483,199.535,3102699997.0
2005-06-27 18:25:00,199.536,199.581,199.426,199.529,2272200000.0
2005-06-27 18:30:00,199.515,199.567,199.439,199.53,2156899997.0
2005-06-27 18:35:00,199.532,199.679,199.497,199.642,1291400002.0
2005-06-27 18:40:00,199.624,199.704,199.534,199.623,1321000004.0
2005-06-27 18:45:00,199.666,199.731,199.619,199.693,833900001.0
2005-06-27 18:50:00,199.718,199.729,199.639,199.682,1031799998.0
2005-06-27 18:55:00,199.722,199.732,199.634,199.683,1168900004.0
2005-06-27 19:00:00,199.659,199.72,199.612,199.642,896399999.0
2005-06-27 19:05:00,199.705,199.784,199.64,199.737,1419800001.0
2005-06-27 19:10:00,199.752,199.79,199.675,199.779,683899998.0
2005-06-27 19:15:00,199.737,199.769,199.669,199.713,863000000.0
2005-06-27 19:20:00,199.718,199.775,199.641,199.699,940000000.0
2005-06-27 19:25:00,199.698,199.765,199.684,199.718,1271300001.0
2005-06-27 19:30:00,199.716,199.789,199.672,199.76,1157399999.0
2005-06-27 19:35:00,199.729,199.773,199.668,199.698,1042800002.0
2005-06-27 19:40:00,199.702,199.776,199.67,199.732,1044200003.0
2005-06-27 19:45:00,199.73,199.838,199.694,199.734,726900002.0
2005-06-27 19:50:00,199.801,199.898,199.727,199.823,807300000.0
2005-06-27 19:55:00,199.812,199.871,199.769,199.812,1067300000.0
2005-06-27 20:00:00,199.824,199.904,199.753,199.822,544499997.0
2005-06-27 20:05:00,199.801,199.866,199.712,199.783,844600002.0
2005-06-27 20:10:00,199.748,199.82,199.647,199.744,1226399997.0
2005-06-27 20:15:00,199.71,199.789,199.679,199.746,898099999.0
2005-06-27 20:20:00,199.751,199.803,199.687,199.747,967999999.0
2005-06-27 20:25:00,199.775,199.807,199.678,199.678,1627200003.0
2005-06-27 20:30:00,199.76,199.776,199.655,199.73,1915600000.0
2005-06-27 20:35:00,199.73,199.751,199.641,199.702,755900002.0
2005-06-27 20:40:00,199.748,199.748,199.617,199.716,1458500002.0
2005-06-27 20:45:00,199.692,199.733,199.636,199.708,1037800007.0
2005-06-27 20:50:00,199.696,199.787,199.628,199.743,935299997.0
2005-06-27 20:55:00,199.745,199.793,199.627,199.687,1890800001.0
2005-06-27 21:00:00,199.703,199.732,199.6,199.712,1473899998.0
2005-06-27 21:05:00,199.72,199.794,199.632,199.778,696600003.0
2005-06-27 21:10:00,199.792,199.804,199.667,199.794,760000002.0
2005-06-27 21:15:00,199.77,199.863,199.758,199.822,977300001.0
2005-06-27 21:20:00,199.827,199.867,199.788,199.864,1142800001.0
2005-06-27 21:25:00,199.836,199.857,199.773,199.779,743600000.0
2005-06-27 21:30:00,199.833,199.843,199.76,199.804,528800000.0
2005-06-27 21:35:00,199.789,199.858,199.77,199.824,383999999.0
2005-06-27 21:40:00,199.839,199.899,199.777,199.849,500999999.0
2005-06-27 21:45:00,199.85,199.863,199.766,199.826,429000002.0
2005-06-27 21:50:00,199.82,199.843,199.752,199.815,277799999.0
2005-06-27 21:55:00,199.827,199.827,199.726,199.775,391500004.0
2005-06-27 22:00:00,199.756,199.855,199.743,199.832,871100000.0
2005-06-27 22:05:00,199.836,199.862,199.778,199.781,297599999.0
2005-06-27 22:10:00,199.799,199.848,199.766,199.813,316900001.0
2005-06-27 22:15:00,199.809,199.848,199.754,199.808,657200005.0
2005-06-27 22:20:00,199.826,199.835,199.753,199.835,351199999.0
2005-06-27 22:25:00,199.817,199.838,199.763,199.798,587800000.0
2005-06-27 22:30:00,199.791,199.801,199.731,199.782,795300001.0
2005-06-27 22:35:00,199.797,199.845,199.726,199.823,384100000.0
2005-06-27 22:40:00,199.805,199.828,199.732,199.773,431099998.0
2005-06-27 22:45:00,199.761,199.794,199.692,199.79,382800000.0
2005-06-27 22:50:00,199.801,199.823,199.733,199.785,327500000.0
2005-06-27 22:55:00,199.804,199.832,199.681,199.731,284999999.0
2005-06-27 23:00:00,199.722,199.802,199.704,199.788,337900000.0
2005-06-27 23:05:00,199.763,199.837,199.738,199.817,229800000.0
2005-06-27 23:10:00,199.763,199.832,199.739,199.798,263900001.0
2005-06-27 23:15:00,199.822,199.822,199.711,199.745,239099999.0
2005-06-27 23:20:00,199.76,199.806,199.74,199.802,297999999.0
2005-06-27 23:25:00,199.802,199.844,199.768,199.785,242800000.0
2005-06-27 23:30:00,199.784,199.835,199.748,199.769,253600001.0
2005-06-27 23:35:00,199.781,199.837,199.737,199.799,190700000.0
2005-06-27 23:40:00,199.775,199.826,199.751,199.754,252999999.0
2005-06-27 23:45:00,199.761,199.802,199.723,199.767,253400001.0
2005-06-27 23:50:00,199.742,199.801,199.729,199.786,278299999.0
2005-06-27 23:55:00,199.767,199.802,199.737,199.802,297499998.0
2005-06-28 00:00:00,199.805,199.815,199.748,199.812,199900000.0
2005-06-28 00:05:00,199.806,199.848,199.697,199.742,225500000.0
2005-06-28 00:10:00,199.745,199.751,199.608,199.696,357899999.0
2005-06-28 00:15:00,199.68,199.719,199.589,199.678,226599999.0
2005-06-28 00:20:00,199.674,199.718,199.643,199.696,167100000.0
2005-06-28 00:25:00,199.673,199.737,199.656,199.687,283300001.0
2005-06-28 00:30:00,199.674,199.738,199.647,199.696,181700000.0
2005-06-28 00:35:00,199.689,199.762,199.64,199.723,257100000.0
2005-06-28 00:40:00,199.753,199.771,199.673,199.742,232600001.0
2005-06-28 00:45:00,199.732,199.805,199.704,199.736,238000001.0
2005-06-28 00:50:00,199.763,199.819,199.713,199.813,239800001.0
2005-06-28 00:55:00,199.83,199.839,199.771,199.823,274200001.0
2005-06-28 01:00:00,199.816,199.831,199.76,199.787,254400000.0
2005-06-28 01:05:00,199.837,199.869,199.723,199.793,244800000.0
2005-06-28 01:10:00,199.819,199.848,199.725,199.77,328399999.0
2005-06-28 01:15:00,199.787,199.828,199.728,199.775,230799999.0
2005-06-28 01:20:00,199.753,199.788,199.716,199.777,279400001.0
2005-06-28 01:25:00,199.751,199.812,199.739,199.764,240500000.0
2005-06-28 01:30:00,199.771,199.872,199.754,199.816,304300001.0
2005-06-28 01:35:00,199.829,199.927,199.813,199.908,215500000.0
2005-06-28 01:40:00,199.884,199.955,199.841,199.927,309099999.0
2005-06-28 01:45:00,199.919,199.975,199.891,199.912,252299999.0
2005-06-28 01:50:00,199.945,199.968,199.873,199.92,311800000.0
2005-06-28 01:55:00,199.915,199.929,199.825,199.851,209800000.0
2005-06-28 02:00:00,199.902,199.916,199.83,199.882,199300000.0
2005-06-28 02:05:00,199.893,199.939,199.867,199.89,173400000.0
2005-06-28 02:10:00,199.841,199.937,199.837,199.911,253199997.0
2005-06-28 02:15:00,199.933,200.01,199.876,199.876,294500002.0
2005-06-28 02:20:00,199.912,200.009,199.912,199.98,216500001.0
2005-06-28 02:25:00,199.979,200.031,199.95,199.998,279899999.0
2005-06-28 02:30:00,200.045,200.046,199.872,199.875,225499999.0
2005-06-28 02:35:00,199.917,199.968,199.868,199.933,302900000.0
2005-06-28 02:40:00,199.941,199.986,199.895,199.986,230900001.0
2005-06-28 02:45:00,199.98,200.008,199.915,199.932,276499999.0
2005-06-28 02:50:00,199.919,199.979,199.853,199.936,243400001.0
2005-06-28 02:55:00,199.927,199.956,199.893,199.937,287999998.0
2005-06-28 03:00:00,199.885,200.007,199.877,199.964,338300001.0
2005-06-28 03:05:00,199.955,199.962,199.793,199.801,256000001.0
2005-06-28 03:10:00,199.784,199.944,199.784,199.896,314799995.0
2005-06-28 03:15:00,199.854,199.885,199.792,199.838,228099999.0
2005-06-28 03:20:00,199.806,199.89,199.791,199.89,300599999.0
2005-06-28 03:25:00,199.867,199.98,199.847,199.892,241600002.0
2005-06-28 03:30:00,199.941,199.993,199.877,199.877,224800000.0
2005-06-28 03:35:00,199.922,199.963,199.874,199.915,207100000.0
2005-06-28 03:40:00,199.895,199.946,199.84,199.872,249100001.0
2005-06-28 03:45:00,199.915,199.977,199.872,199.974,311100000.0
2005-06-28 03:50:00,199.936,199.99,199.915,199.939,277000000.0
2005-06-28 03:55:00,199.926,199.973,199.887,199.957,251300000.0
2005-06-28 04:00:00,199.936,199.977,199.919,199.975,209900000.0
2005-06-28 04:05:00,199.97,200.017,199.898,199.962,342399999.0
2005-06-28 04:10:00,199.971,200.025,199.95,199.969,322200001.0
2005-06-28 04:15:00,199.988,200.009,199.909,199.959,282100000.0
2005-06-28 04:20:00,199.968,199.991,199.912,199.944,286500001.0
2005-06-28 04:25:00,199.953,199.985,199.889,199.912,250900000.0
2005-06-28 04:30:00,199.922,199.957,199.859,199.919,210900001.0
2005-06-28 04:35:00,199.885,199.952,199.839,199.931,268300003.0
2005-06-28 04:40:00,199.907,199.912,199.833,199.883,213300000.0
2005-06-28 04:45:00,199.905,199.942,199.84,199.935,269100001.0
2005-06-28 04:50:00,199.932,199.938,199.829,199.915,303400000.0
2005-06-28 04:55:00,199.892,199.93,199.837,199.887,269600001.0
2005-06-28 05:00:00,199.907,199.935,199.85,199.906,269500001.0
2005-06-28 05:05:00,199.895,199.919,199.85,199.919,253499999.0
2005-06-28 05:10:00,199.917,200.012,199.894,199.924,292800001.0
2005-06-28 05:15:00,199.974,199.996,199.851,199.935,253600001.0
2005-06-28 05:20:00,199.889,200.01,199.881,199.939,219800000.0
2005-06-28 05:25:00,199.949,199.979,199.884,199.93,278700000.0
2005-06-28 05:30:00,199.961,200.014,199.904,199.984,274699999.0
2005-06-28 05:35:00,199.965,200.099,199.93,200.004,254900000.0
2005-06-28 05:40:00,199.983,200.076,199.948,200.072,258900001.0
2005-06-28 05:45:00,200.056,200.147,199.996,200.054,231600002.0
2005-06-28 05:50:00,200.08,200.135,200.052,200.083,286100001.0
2005-06-28 05:55:00,200.092,200.114,200.039,200.069,326799999.0
2005-06-28 06:00:00,200.085,200.129,200.014,200.108,281900002.0
2005-06-28 06:05:00,200.081,200.134,200.022,200.048,361800002.0
2005-06-28 06:10:00,200.018,200.094,200.009,200.035,261500000.0
2005-06-28 06:15:00,200.035,200.093,200.031,200.084,261600000.0
2005-06-28 06:20:00,200.102,200.105,200.001,200.01,278400000.0
2005-06-28 06:25:00,200.022,200.082,199.994,200.028,279300001.0
2005-06-28 06:30:00,200.032,200.062,199.973,200.024,280699999.0
2005-06-28 06:35:00,199.995,200.077,199.987,200.015,232000000.0
2005-06-28 06:40:00,200.036,200.115,200.016,200.076,242000000.0
2005-06-28 06:45:00,200.09,200.121,200.03,200.051,290500000.0
2005-06-28 06:50:00,200.069,200.107,200.004,200.093,279000002.0
2005-06-28 06:55:00,200.071,200.12,200.034,200.093,277399999.0
2005-06-28 07:00:00,200.018,200.156,200.015,200.132,274399999.0
2005-06-28 07:05:00,200.128,200.156,200.037,200.082,295399999.0
2005-06-28 07:10:00,200.091,200.119,200.017,200.106,263200003.0
2005-06-28 07:15:00,200.075,200.131,200.014,200.026,248699998.0
2005-06-28 07:20:00,200.048,200.111,200.033,200.098,246800000.0
2005-06-28 07:25:00,200.069,200.13,200.022,200.083,255900002.0
2005-06-28 07:30:00,200.077,200.117,199.987,200.048,274900000.0
2005-06-28 07:35:00,200.042,200.126,200.021,200.12,294400002.0
2005-06-28 07:40:00,200.087,200.152,200.052,200.095,272200000.0
2005-06-28 07:45:00,200.146,200.224,200.076,200.182,270800001.0
2005-06-28 07:50:00,200.157,200.236,200.096,200.121,288800000.0
2005-06-28 07:55:00,200.16,200.186,200.102,200.127,300900000.0
2005-06-28 08:00:00,200.107,200.143,200.05,200.074,312700002.0
2005-06-28 08:05:00,200.093,200.123,200.007,200.04,217099999.0
2005-06-28 08:10:00,200.05,200.078,199.937,200.024,281700000.0
2005-06-28 08:15:00,200.008,200.121,199.998,200.107,219100001.0
2005-06-28 08:20:00,200.07,200.179,200.027,200.087,226500000.0
2005-06-28 08:25:00,200.099,200.113,200.013,200.054,278700001.0
2005-06-28 08:30:00,200.056,200.088,199.947,199.985,290499999.0
2005-06-28 08:35:00,199.946,200.11,199.938,200.096,285600000.0
2005-06-28 08:40:00,200.07,200.146,200.039,200.103,266700001.0
2005-06-28 08:45:00,200.01,200.139,200.01,200.092,279799998.0
2005-06-28 08:50:00,200.025,200.092,200.016,200.073,211400002.0
2005-06-28 08:55:00,200.065,200.128,200.005,200.044,237100001.0
2005-06-28 09:00:00,200.062,200.095,200.005,200.074,227099999.0
2005-06-28 09:05:00,200.085,200.107,199.904,199.904,260600001.0
2005-06-28 09:10:00,199.955,200.089,199.955,200.03,286900000.0
2005-06-28 09:15:00,200.008,200.036,199.916,200.021,269299998.0
2005-06-28 09:20:00,199.996,200.027,199.862,199.959,274300000.0
2005-06-28 09:25:00,199.944,199.99,199.831,199.852,290000001.0
2005-06-28 09:30:00,199.848,199.909,199.803,199.86,267800002.0
2005-06-28 09:35:00,199.88,199.88,199.782,199.814,326500000.0
2005-06-28 09:40:00,199.794,199.839,199.737,199.761,281400001.0
2005-06-28 09:45:00,199.822,199.829,199.706,199.78,254300000.0
2005-06-28 09:50:00,199.81,199.831,199.747,199.789,259100001.0
2005-06-28 09:55:00,199.807,199.846,199.758,199.818,178700000.0
2005-06-28 10:00:00,199.815,199.94,199.767,199.866,291500001.0
2005-06-28 10:05:00,199.932,200.0,199.863,199.939,275700001.0
2005-06-28 10:10:00,199.936,199.99,199.912,199.982,230700000.0
2005-06-28 10:15:00,200.005,200.067,199.944,200.015,256399999.0
2005-06-28 10:20:00,200.086,200.095,199.949,200.008,305199998.0
2005-06-28 10:25:00,199.924,200.052,199.921,199.998,264600000.0
2005-06-28 10:30:00,200.023,200.048,199.94,200.007,324800001.0
2005-06-28 10:35:00,200.028,200.028,199.908,199.931,261200000.0
2005-06-28 10:40:00,199.952,199.984,199.841,199.868,260299998.0
2005-06-28 10:45:00,199.885,199.97,199.761,199.829,290899999.0
2005-06-28 10:50:00,199.85,199.912,199.787,199.88,216100001.0
2005-06-28 10:55:00,199.818,199.883,199.796,199.845,322900000.0
2005-06-28 11:00:00,199.823,199.869,199.732,199.813,292299999.0
2005-06-28 11:05:00,199.783,199.858,199.775,199.815,281999999.0
2005-06-28 11:10:00,199.833,199.886,199.776,199.825,291399999.0
2005-06-28 11:15:00,199.8,199.875,199.771,199.811,246500001.0
2005-06-28 11:20:00,199.806,199.84,199.718,199.837,303500000.0
2005-06-28 11:25:00,199.86,199.943,199.642,199.857,264100000.0
2005-06-28 11:30:00,199.931,199.942,199.827,199.922,310100001.0
2005-06-28 11:35:00,199.888,199.898,199.812,199.889,200400000.0
2005-06-28 11:40:00,199.893,199.95,199.83,199.882,403800003.0
2005-06-28 11:45:00,199.885,199.991,199.843,199.957,267600000.0
2005-06-28 11:50:00,199.91,199.981,199.864,199.864,244300000.0
2005-06-28 11:55:00,199.888,199.944,199.836,199.848,320700001.0
2005-06-28 12:00:00,199.858,199.923,199.815,199.859,228600000.0
2005-06-28 12:05:00,199.887,199.891,199.818,199.847,263500000.0
2005-06-28 12:10:00,199.863,199.898,199.798,199.799,304900002.0
2005-06-28 12:15:00,199.828,199.927,199.803,199.891,378700000.0
2005-06-28 12:20:00,199.881,199.91,199.77,199.879,215000000.0
2005-06-28 12:25:00,199.86,199.945,199.835,199.88,207800000.0
2005-06-28 12:30:00,199.895,199.955,199.84,199.955,274899998.0
2005-06-28 12:35:00,199.924,199.984,199.894,199.972,355299998.0
2005-06-28 12:40:00,199.992,200.03,199.923,200.012,314800003.0
2005-06-28 12:45:00,200.017,200.044,199.955,199.998,252499999.0
2005-06-28 12:50:00,199.973,200.039,199.939,200.003,258300000.0
2005-06-28 12:55:00,199.96,200.126,199.935,200.077,288799999.0
2005-06-28 13:00:00,200.095,200.116,199.965,200.046,296400000.0
2005-06-28 13:05:00,200.068,200.076,199.992,200.063,324399998.0
2005-06-28 13:10:00,200.023,200.097,200.005,200.082,268399999.0
2005-06-28 13:15:00,200.059,200.084,199.976,200.033,245000000.0
2005-06-28 13:20:00,199.996,200.114,199.993,200.082,271900000.0
2005-06-28 13:25:00,200.087,200.101,199.942,199.987,271699999.0
2005-06-28 13:30:00,199.989,200.034,199.931,200.01,325200000.0
2005-06-28 13:35:00,200.007,200.042,199.938,199.966,305500000.0
2005-06-28 13:40:00,199.987,200.009,199.92,199.971,244200000.0
2005-06-28 13:45:00,200.007,200.049,199.94,200.039,225700000.0
2005-06-28 13:50:00,200.027,200.027,199.924,199.959,244499998.0
2005-06-28 13:55:00,199.943,200.005,199.899,199.919,224399999.0
2005-06-28 14:00:00,199.902,199.963,199.88,199.937,243400003.0
2005-06-28 14:05:00,199.938,199.945,199.874,199.899,289900000.0
2005-06-28 14:10:00,199.878,199.974,199.83,199.973,292200001.0
2005-06-28 14:15:00,199.96,199.985,199.904,199.927,209500000.0
2005-06-28 14:20:00,199.977,199.989,199.909,199.932,235700000.0
2005-06-28 14:25:00,199.92,200.02,199.904,199.975,247700001.0
2005-06-28 14:30:00,199.992,200.028,199.937,199.99,239499999.0
2005-06-28 14:35:00,199.999,199.999,199.868,199.886,253900000.0
2005-06-28 14:40:00,199.932,200.006,199.863,199.952,256399999.0
2005-06-28 14:45:00,199.943,199.995,199.898,199.965,209800000.0
2005-06-28 14:50:00,199.977,199.994,199.891,199.949,283600000.0
2005-06-28 14:55:00,199.933,200.01,199.894,199.942,238500000.0
2005-06-28 15:00:00,199.952,200.025,199.871,200.007,221700001.0
2005-06-28 15:05:00,199.984,200.031,199.858,199.922,259400001.0
2005-06-28 15:10:00,199.907,199.98,199.842,199.925,249000001.0
2005-06-28 15:15:00,199.904,199.916,199.82,199.89,215200000.0
2005-06-28 15:20:00,199.859,199.911,199.826,199.909,216399999.0
2005-06-28 15:25:00,199.9,199.96,199.859,199.909,284000001.0
2005-06-28 15:30:00,199.927,199.947,199.864,199.877,280399998.0
2005-06-28 15:35:00,199.902,199.914,199.803,199.861,238900000.0
2005-06-28 15:40:00,199.841,199.916,199.797,199.885,335100001.0
2005-06-28 15:45:00,199.86,199.972,199.754,199.772,271500001.0
2005-06-28 15:50:00,199.753,199.941,199.737,199.835,209500001.0
2005-06-28 15:55:00,199.792,199.852,199.7,199.759,306700000.0
2005-06-28 16:00:00,199.74,199.812,199.699,199.728,168799999.0
2005-06-28 16:05:00,199.747,199.77,199.634,199.763,233500003.0
2005-06-28 16:10:00,199.749,199.835,199.718,199.763,256099998.0
2005-06-28 16:15:00,199.778,199.778,199.666,199.745,276599999.0
2005-06-28 16:20:00,199.668,199.767,199.546,199.662,244500000.0
2005-06-28 16:25:00,199.63,199.669,199.499,199.515,190600001.0
2005-06-28 16:30:00,199.51,199.596,199.494,199.55,307000002.0
2005-06-28 16:35:00,199.485,199.552,199.432,199.454,329700001.0
2005-06-28 16:40:00,199.443,199.512,199.372,199.398,265600001.0
2005-06-28 16:45:00,199.392,199.496,199.333,199.451,239800001.0
2005-06-28 16:50:00,199.423,199.467,199.386,199.452,258300000.0
2005-06-28 16:55:00,199.465,199.539,199.398,199.483,275300002.0
2005-06-28 17:00:00,199.466,199.49,199.4,199.454,258200001.0
2005-06-28 17:05:00,199.448,199.514,199.433,199.447,285399999.0
2005-06-28 17:10:00,199.455,199.463,199.376,199.422,162200000.0
2005-06-28 17:15:00,199.44,199.469,199.343,199.397,252599999.0
2005-06-28 17:20:00,199.365,199.456,199.343,199.454,223500000.0
2005-06-28 17:25:00,199.435,199.496,199.383,199.447,222800000.0
2005-06-28 17:30:00,199.447,199.477,199.381,199.474,213000002.0
2005-06-28 17:35:00,199.487,199.539,199.409,199.489,270000002.0
2005-06-28 17:40:00,199.472,199.521,199.425,199.518,305900000.0
2005-06-28 17:45:00,199.479,199.558,199.449,199.541,291700001.0
2005-06-28 17:50:00,199.557,199.594,199.437,199.495,274699999.0
2005-06-28 17:55:00,199.527,199.577,199.478,199.48,330100002.0
2005-06-28 18:00:00,199.48,199.584,199.405,199.481,2428399999.0
2005-06-28 18:05:00,199.557,199.577,199.408,199.493,3310300003.0
2005-06-28 18:10:00,199.487,199.539,199.412,199.495,2216300002.0
2005-06-28 18:15:00,199.508,199.584,199.445,199.574,2452200001.0
2005-06-28 18:20:00,199.575,199.647,199.441,199.583,2766900006.0
2005-06-28 18:25:00,199.587,199.667,199.527,199.616,2158299999.0
2005-06-28 18:30:00,199.604,199.658,199.551,199.64,2086800003.0
2005-06-28 18:35:00,199.625,199.633,199.473,199.51,1215200001.0
2005-06-28 18:40:00,199.524,199.577,199.458,199.52,1342400001.0
2005-06-28 18:45:00,199.523,199.595,199.49,199.517,806999997.0
2005-06-28 18:50:00,199.517,199.576,199.457,199.519,1243700003.0
2005-06-28 18:55:00,199.519,199.58,199.471,199.541,1030800001.0
2005-06-28 19:00:00,199.53,199.559,199.449,199.491,881000002.0
2005-06-28 19:05:00,199.492,199.494,199.393,199.485,1576100002.0
2005-06-28 19:10:00,199.469,199.52,199.389,199.44,649399998.0
2005-06-28 19:15:00,199.435,199.529,199.399,199.477,861900000.0
2005-06-28 19:20:00,199.458,199.57,199.431,199.49,952900004.0
2005-06-28 19:25:00,199.532,199.561,199.419,199.451,1294000000.0
2005-06-28 19:30:00,199.45,199.499,199.381,199.468,1199900006.0
2005-06-28 19:35:00,199.43,199.478,199.349,199.415,979100002.0
2005-06-28 19:40:00,199.445,199.445,199.32,199.383,1177000000.0
2005-06-28 19:45:00,199.372,199.472,199.364,199.451,819599999.0
2005-06-28 19:50:00,199.467,199.492,199.399,199.468,624399999.0
2005-06-28 19:55:00,199.452,199.49,199.381,199.443,937100005.0
2005-06-28 20:00:00,199.46,199.506,199.407,199.482,638100000.0
2005-06-28 20:05:00,199.496,199.5,199.392,199.478,832799995.0
2005-06-28 20:10:00,199.485,199.555,199.432,199.495,1380400000.0
2005-06-28 20:15:00,199.533,199.547,199.436,199.508,901299998.0
2005-06-28 20:20:00,199.519,199.584,199.466,199.556,1022700002.0
2005-06-28 20:25:00,199.546,199.619,199.494,199.551,1501099997.0
2005-06-28 20:30:00,199.535,199.577,199.451,199.46,1931400004.0
2005-06-28 20:35:00,199.469,199.611,199.469,199.587,712599999.0
2005-06-28 20:40:00,199.59,199.618,199.507,199.611,1333400001.0
2005-06-28 20:45:00,199.602,199.632,199.503,199.597,1077200003.0
2005-06-28 20:50:00,199.597,199.625,199.506,199.587,1138200001.0
2005-06-28 20:55:00,199.591,199.602,199.455,199.497,1709900000.0
2005-06-28 21:00:00,199.495,199.619,199.454,199.608,1569300002.0
2005-06-28 21:05:00,199.614,199.636,199.47,199.593,724000002.0
2005-06-28 21:10:00,199.516,199.64,199.508,199.558,761500003.0
2005-06-28 21:15:00,199.595,199.637,199.531,199.607,1021899997.0
2005-06-28 21:20:00,199.585,199.63,199.515,199.621,1034200000.0
2005-06-28 21:25:00,199.634,199.673,199.528,199.592,755300000.0
2005-06-28 21:30:00,199.579,199.637,199.542,199.614,487700000.0
2005-06-28 21:35:00,199.593,199.644,199.558,199.583,452600003.0
2005-06-28 21:40:00,199.593,199.638,199.509,199.543,525300001.0
2005-06-28 21:45:00,199.637,199.645,199.529,199.544,498600001.0
2005-06-28 21:50:00,199.579,199.67,199.561,199.65,440299999.0
2005-06-28 21:55:00,199.618,199.683,199.531,199.574,378500001.0
2005-06-28 22:00:00,199.552,199.62,199.503,199.596,723099998.0
2005-06-28 22:05:00,199.592,199.597,199.48,199.574,319100001.0
2005-06-28 22:10:00,199.555,199.627,199.519,199.584,295900002.0
2005-06-28 22:15:00,199.529,199.59,199.491,199.541,643000003.0
2005-06-28 22:20:00,199.579,199.596,199.483,199.575,310699999.0
2005-06-28 22:25:00,199.55,199.588,199.5,199.558,493000002.0
2005-06-28 22:30:00,199.55,199.603,199.51,199.561,680100000.0
2005-06-28 22:35:00,199.537,199.576,199.494,199.549,375600001.0
2005-06-28 22:40:00,199.54,199.558,199.467,199.467,372800002.0
2005-06-28 22:45:00,199.541,199.571,199.48,199.537,344799999.0
2005-06-28 22:50:00,199.552,199.635,199.513,199.606,349299999.0
2005-06-28 22:55:00,199.642,199.647,199.533,199.574,353299999.0
2005-06-28 23:00:00,199.578,199.683,199.546,199.551,292299998.0
2005-06-28 23:05:00,199.592,199.612,199.498,199.519,298700000.0
2005-06-28 23:10:00,199.452,199.57,199.421,199.54,227300001.0
2005-06-28 23:15:00,199.541,199.541,199.364,199.432,303700000.0
2005-06-28 23:20:00,199.442,199.567,199.373,199.554,270600000.0
2005-06-28 23:25:00,199.527,199.602,199.483,199.539,310000002.0
2005-06-28 23:30:00,199.579,199.599,199.505,199.515,182700000.0
2005-06-28 23:35:00,199.547,199.603,199.495,199.558,232000001.0
2005-06-28 23:40:00,199.558,199.606,199.528,199.567,279200000.0
2005-06-28 23:45:00,199.547,199.629,199.519,199.6,283400002.0
2005-06-28 23:50:00,199.548,199.617,199.517,199.573,304400001.0
2005-06-28 23:55:00,199.592,199.605,199.507,199.523,271100000.0
2005-06-29 00:00:00,199.585,199.607,199.513,199.591,301499999.0
2005-06-29 00:05:00,199.581,199.602,199.5,199.538,232099999.0
2005-06-29 00:10:00,199.573,199.576,199.438,199.516,249800000.0
2005-06-29 00:15:00,199.515,199.541,199.461,199.494,283999999.0
2005-06-29 00:20:00,199.496,199.513,199.4,199.479,228299999.0
2005-06-29 00:25:00,199.482,199.513,199.417,199.454,326700001.0
2005-06-29 00:30:00,199.44,199.485,199.355,199.438,175500001.0
2005-06-29 00:35:00,199.432,199.487,199.369,199.477,206200001.0
2005-06-29 00:40:00,199.447,199.542,199.397,199.542,248799999.0
2005-06-29 00:45:00,199.482,199.527,199.416,199.466,224199999.0
2005-06-29 00:50:00,199.514,199.514,199.408,199.462,360200002.0
2005-06-29 00:55:00,199.501,199.516,199.407,199.407,197799998.0
2005-06-29 01:00:00,199.43,199.469,199.389,199.422,385000002.0
2005-06-29 01:05:00,199.41,199.47,199.377,199.407,242000000.0
2005-06-29 01:10:00,199.402,199.47,199.402,199.416,329100000.0
2005-06-29 01:15:00,199.408,199.486,199.359,199.486,279300001.0
2005-06-29 01:20:00,199.453,199.483,199.409,199.467,306600001.0
2005-06-29 01:25:00,199.479,199.492,199.406,199.475,256399999.0
2005-06-29 01:30:00,199.472,199.531,199.411,199.491,252100000.0
2005-06-29 01:35:00,199.511,199.554,199.468,199.537,196099999.0
2005-06-29 01:40:00,199.511,199.554,199.448,199.492,291700000.0
2005-06-29 01:45:00,199.497,199.525,199.422,199.477,286500000.0
2005-06-29 01:50:00,199.481,199.521,199.428,199.457,302400000.0
2005-06-29 01:55:00,199.438,199.491,199.388,199.444,239000001.0
2005-06-29 02:00:00,199.494,199.526,199.434,199.462,195500000.0
2005-06-29 02:05:00,199.469,199.521,199.432,199.443,271299999.0
2005-06-29 02:10:00,199.467,199.512,199.429,199.47,243699999.0
2005-06-29 02:15:00,199.466,199.499,199.34,199.382,290600001.0
2005-06-29 02:20:00,199.397,199.458,199.362,199.417,256999999.0
2005-06-29 02:25:00,199.434,199.456,199.342,199.342,203100000.0
2005-06-29 02:30:00,199.389,199.446,199.383,199.436,202700000.0
2005-06-29 02:35:00,199.43,199.449,199.37,199.408,246200000.0
2005-06-29 02:40:00,199.385,199.463,199.365,199.428,209999999.0
2005-06-29 02:45:00,199.438,199.535,199.421,199.494,281200001.0
2005-06-29 02:50:00,199.527,199.587,199.432,199.587,183600001.0
2005-06-29 02:55:00,199.562,199.607,199.516,199.589,229399998.0
2005-06-29 03:00:00,199.561,199.762,199.545,199.726,275699999.0
2005-06-29 03:05:00,199.72,199.737,199.589,199.687,228900000.0
2005-06-29 03:10:00,199.671,199.739,199.657,199.697,280900000.0
2005-06-29 03:15:00,199.678,199.768,199.665,199.729,273300000.0
2005-06-29 03:20:00,199.699,199.751,199.672,199.733,327100001.0
2005-06-29 03:25:00,199.69,199.737,199.64,199.704,241900000.0
2005-06-29 03:30:00,199.678,199.721,199.622,199.693,252199999.0
2005-06-29 03:35:00,199.703,199.734,199.644,199.688,284900000.0
2005-06-29 03:40:00,199.672,199.804,199.656,199.785,312900001.0
2005-06-29 03:45:00,199.829,199.924,199.723,199.854,203999998.0
2005-06-29 03:50:00,199.93,200.11,199.876,200.074,298500001.0
2005-06-29 03:55:00,200.023,200.101,199.907,200.013,243099999.0
2005-06-29 04:00:00,199.939,200.029,199.917,199.961,235899999.0
2005-06-29 04:05:00,199.96,200.011,199.898,199.948,281800000.0
2005-06-29 04:10:00,199.955,199.993,199.873,199.919,273899998.0
2005-06-29 04:15:00,199.962,199.969,199.798,199.83,219200000.0
2005-06-29 04:20:00,199.788,199.902,199.773,199.853,294900001.0
2005-06-29 04:25:00,199.86,199.94,199.795,199.931,222100000.0
2005-06-29 04:30:00,199.942,199.958,199.868,199.936,207799999.0
2005-06-29 04:35:00,199.928,199.956,199.871,199.895,229500001.0
2005-06-29 04:40:00,199.922,199.94,199.857,199.887,209699999.0
2005-06-29 04:45:00,199.89,199.946,199.863,199.908,272099999.0
2005-06-29 04:50:00,199.939,199.96,199.869,199.918,288300000.0
2005-06-29 04:55:00,199.895,199.924,199.821,199.92,207600000.0
2005-06-29 05:00:00,199.925,199.947,199.867,199.898,221300000.0
2005-06-29 05:05:00,199.927,199.966,199.886,199.92,247400001.0
2005-06-29 05:10:00,199.918,199.975,199.895,199.935,260300000.0
2005-06-29 05:15:00,199.911,199.998,199.91,199.972,258300000.0
2005-06-29 05:20:00,199.972,200.039,199.899,200.03,204399999.0
2005-06-29 05:25:00,199.992,200.021,199.942,199.986,197800001.0
2005-06-29 05:30:00,200.03,200.037,199.922,200.002,317700000.0
2005-06-29 05:35:00,200.009,200.056,199.96,199.999,239100001.0
2005-06-29 05:40:00,199.987,200.026,199.94,199.975,320100000.0
2005-06-29 05:45:00,199.967,200.021,199.926,199.985,196000001.0
2005-06-29 05:50:00,199.997,200.035,199.926,200.035,266500001.0
2005-06-29 05:55:00,199.973,200.013,199.925,199.977,301000000.0
2005-06-29 06:00:00,199.936,199.994,199.921,199.956,278500002.0
2005-06-29 06:05:00,199.945,200.013,199.93,199.973,285399998.0
2005-06-29 06:10:00,199.959,200.029,199.949,199.983,304600000.0
2005-06-29 06:15:00,200.0,200.035,199.967,199.999,287300000.0
2005-06-29 06:20:00,200.026,200.053,199.964,200.013,263399998.0
2005-06-29 06:25:00,199.964,200.032,199.917,199.994,309100001.0
2005-06-29 06:30:00,199.975,200.017,199.946,199.954,322500000.0
2005-06-29 06:35:00,199.957,199.975,199.886,199.896,215500000.0
2005-06-29 06:40:00,199.893,199.963,199.893,199.944,326600002.0
2005-06-29 06:45:00,199.92,200.008,199.919,199.945,230500001.0
2005-06-29 06:50:00,199.923,199.983,199.817,199.822,199800000.0
2005-06-29 06:55:00,199.832,199.928,199.814,199.842,259300002.0
2005-06-29 07:00:00,199.872,199.965,199.819,199.934,238200002.0
2005-06-29 07:05:00,199.892,199.978,199.869,199.941,290500001.0
2005-06-29 07:10:00,199.926,199.994,199.884,199.912,317800000.0
2005-06-29 07:15:00,199.896,199.967,199.868,199.908,223900001.0
2005-06-29 07:20:00,199.898,199.95,199.864,199.898,252300001.0
2005-06-29 07:25:00,199.863,199.925,199.827,199.901,338000001.0
2005-06-29 07:30:00,199.893,199.936,199.823,199.875,234799999.0
2005-06-29 07:35:00,199.862,199.915,199.839,199.901,266399999.0
2005-06-29 07:40:00,199.897,199.974,199.854,199.963,220100002.0
2005-06-29 07:45:00,199.943,200.002,199.89,199.942,279700001.0
2005-06-29 07:50:00,199.944,199.98,199.877,199.969,310900000.0
2005-06-29 07:55:00,199.955,200.063,199.915,199.971,252299999.0
2005-06-29 08:00:00,200.017,200.052,199.962,200.013,243100001.0
2005-06-29 08:05:00,200.022,200.084,199.971,200.006,232699999.0
2005-06-29 08:10:00,200.034,200.059,199.955,199.963,252800000.0
2005-06-29 08:15:00,199.98,199.991,199.835,199.84,229100000.0
2005-06-29 08:20:00,199.816,199.956,199.777,199.847,228600000.0
2005-06-29 08:25:00,199.847,199.908,199.798,199.873,287200001.0
2005-06-29 08:30:00,199.88,199.893,199.708,199.816,238300000.0
2005-06-29 08:35:00,199.748,199.846,199.706,199.738,262000000.0
2005-06-29 08:40:00,199.716,199.797,199.696,199.768,337699999.0
2005-06-29 08:45:00,199.727,199.774,199.679,199.736,314300004.0
2005-06-29 08:50:00,199.738,199.823,199.687,199.789,262700000.0
2005-06-29 08:55:00,199.794,199.804,199.693,199.784,287499998.0
2005-06-29 09:00:00,199.777,199.806,199.729,199.779,302100000.0
2005-06-29 09:05:00,199.797,199.797,199.709,199.709,204600000.0
2005-06-29 09:10:00,199.752,199.786,199.674,199.742,283500000.0
2005-06-29 09:15:00,199.763,199.785,199.683,199.736,249399999.0
2005-06-29 09:20:00,199.759,199.821,199.741,199.788,217899999.0
2005-06-29 09:25:00,199.781,199.852,199.772,199.852,312099999.0
2005-06-29 09:30:00,199.862,199.94,199.798,199.909,208399998.0
2005-06-29 09:35:00,199.947,199.958,199.856,199.886,339199999.0
2005-06-29 09:40:00,199.915,200.099,199.871,200.069,189099999.0
2005-06-29 09:45:00,200.023,200.045,199.937,199.991,288399999.0
2005-06-29 09:50:00,200.03,200.097,199.99,199.99,264599999.0
2005-06-29 09:55:00,199.92,200.024,199.899,199.991,269700000.0
2005-06-29 10:00:00,200.009,200.1,200.001,200.097,247699999.0
2005-06-29 10:05:00,200.103,200.108,200.016,200.043,190800001.0
2005-06-29 10:10:00,200.025,200.102,199.994,200.099,229699999.0
2005-06-29 10:15:00,200.112,200.132,200.058,200.083,218700000.0
2005-06-29 10:20:00,200.072,200.081,200.03,200.08,256800000.0
2005-06-29 10:25:00,200.062,200.16,200.045,200.132,258600000.0
2005-06-29 10:30:00,200.121,200.227,200.112,200.208,323500000.0
2005-06-29 10:35:00,200.208,200.249,200.199,200.204,283799999.0
2005-06-29 10:40:00,200.204,200.281,200.171,200.218,295799999.0
2005-06-29 10:45:00,200.242,200.257,200.166,200.216,280000001.0
2005-06-29 10:50:00,200.215,200.256,200.105,200.119,365000002.0
2005-06-29 10:55:00,200.111,200.218,200.085,200.114,256300002.0
2005-06-29 11:00:00,200.104,200.221,200.104,200.206,242999998.0
2005-06-29 11:05:00,200.191,200.232,200.158,200.186,264499998.0
2005-06-29 11:10:00,200.179,200.303,200.146,200.283,269400000.0
2005-06-29 11:15:00,200.3,200.358,200.221,200.282,202500000.0
2005-06-29 11:20:00,200.315,200.332,200.125,200.251,186799999.0
2005-06-29 11:25:00,200.133,200.223,200.12,200.191,220099998.0
2005-06-29 11:30:00,200.169,200.233,200.14,200.233,235599999.0
2005-06-29 11:35:00,200.225,200.244,200.145,200.16,252500000.0
2005-06-29 11:40:00,200.152,200.184,200.071,200.158,323799998.0
2005-06-29 11:45:00,200.11,200.16,200.066,200.141,241100001.0
2005-06-29 11:50:00,200.152,200.233,200.109,200.167,332500000.0
2005-06-29 11:55:00,200.207,200.219,200.145,200.195,200700000.0
2005-06-29 12:00:00,200.205,200.205,199.825,199.873,278000002.0
2005-06-29 12:05:00,199.851,200.008,199.802,199.821,285399999.0
2005-06-29 12:10:00,199.855,199.86,199.631,199.631,212499999.0
2005-06-29 12:15:00,199.615,199.777,199.615,199.64,294700000.0
2005-06-29 12:20:00,199.65,199.766,199.632,199.744,222099999.0
2005-06-29 12:25:00,199.765,199.767,199.617,199.661,240099998.0
2005-06-29 12:30:00,199.677,199.717,199.443,199.473,281700001.0
2005-06-29 12:35:00,199.502,199.615,199.44,199.615,279500000.0
2005-06-29 12:40:00,199.56,199.634,199.463,199.563,254700001.0
2005-06-29 12:45:00,199.56,199.631,199.539,199.591,325900002.0
2005-06-29 12:50:00,199.597,199.685,199.574,199.685,368900004.0
2005-06-29 12:55:00,199.655,199.67,199.556,199.616,359000000.0
2005-06-29 13:00:00,199.608,199.639,199.556,199.596,253800001.0
2005-06-29 13:05:00,199.58,199.644,199.538,199.626,363800003.0
2005-06-29 13:10:00,199.659,199.683,199.441,199.564,271000000.0
2005-06-29 13:15:00,199.572,199.626,199.493,199.503,262700000.0
2005-06-29 13:20:00,199.578,199.617,199.486,199.568,265500001.0
2005-06-29 13:25:00,199.582,199.622,199.528,199.557,262800000.0
2005-06-29 13:30:00,199.559,199.578,199.432,199.499,249500000.0
2005-06-29 13:35:00,199.461,199.559,199.375,199.421,343600003.0
2005-06-29 13:40:00,199.405,199.458,199.357,199.394,270500000.0
2005-06-29 13:45:00,199.402,199.447,199.374,199.417,257700000.0
2005-06-29 13:50:00,199.404,199.42,199.321,199.399,327600001.0
2005-06-29 13:55:00,199.386,199.466,199.369,199.466,229800000.0
2005-06-29 14:00:00,199.459,199.482,199.363,199.397,262800004.0
2005-06-29 14:05:00,199.388,199.461,199.316,199.436,279400000.0
2005-06-29 14:10:00,199.421,199.462,199.353,199.428,217700000.0
2005-06-29 14:15:00,199.425,199.502,199.359,199.435,264500000.0
2005-06-29 14:20:00,199.452,199.477,199.39,199.453,294600000.0
2005-06-29 14:25:00,199.441,199.491,199.403,199.486,232600001.0
2005-06-29 14:30:00,199.475,199.514,199.358,199.358,222300000.0
2005-06-29 14:35:00,199.369,199.479,199.269,199.298,261500001.0
2005-06-29 14:40:00,199.307,199.336,199.213,199.23,235599999.0
2005-06-29 14:45:00,199.255,199.255,199.132,199.207,237000000.0
2005-06-29 14:50:00,199.196,199.269,199.176,199.236,297300001.0
2005-06-29 14:55:00,199.247,199.257,199.186,199.212,227900000.0
2005-06-29 15:00:00,199.215,199.24,199.113,199.182,235800000.0
2005-06-29 15:05:00,199.178,199.241,199.153,199.194,281100000.0
2005-06-29 15:10:00,199.205,199.218,199.124,199.175,188600000.0
2005-06-29 15:15:00,199.174,199.174,199.047,199.158,277500000.0
2005-06-29 15:20:00,199.144,199.175,199.084,199.16,274799999.0
2005-06-29 15:25:00,199.149,199.163,199.067,199.149,282600001.0
2005-06-29 15:30:00,199.15,199.158,199.047,199.112,243500000.0
2005-06-29 15:35:00,199.112,199.14,199.058,199.087,264900000.0
2005-06-29 15:40:00,199.155,199.171,199.065,199.109,230100002.0
2005-06-29 15:45:00,199.118,199.162,199.043,199.101,232800001.0
2005-06-29 15:50:00,199.079,199.16,199.053,199.088,260300000.0
2005-06-29 15:55:00,199.066,199.111,199.011,199.056,243099999.0
2005-06-29 16:00:00,199.073,199.13,199.032,199.098,251200000.0
2005-06-29 16:05:00,199.125,199.125,198.999,199.08,284400001.0
2005-06-29 16:10:00,199.083,199.143,199.055,199.089,165199999.0
2005-06-29 16:15:00,199.078,199.145,199.034,199.131,282000001.0
2005-06-29 16:20:00,199.118,199.158,199.035,199.051,232200001.0
2005-06-29 16:25:00,199.065,199.186,199.051,199.169,181000000.0
2005-06-29 16:30:00,199.098,199.124,198.932,199.017,261200002.0
2005-06-29 16:35:00,199.062,199.142,199.022,199.066,266300001.0
2005-06-29 16:40:00,198.995,199.077,198.968,199.072,296400000.0
2005-06-29 16:45:00,199.035,199.148,198.985,199.025,349700001.0
2005-06-29 16:50:00,199.037,199.065,198.91,198.976,244099998.0
2005-06-29 16:55:00,198.99,199.106,198.918,199.031,241300001.0
2005-06-29 17:00:00,199.0,199.019,198.807,198.891,243999998.0
2005-06-29 17:05:00,198.91,198.966,198.827,198.919,280299998.0
2005-06-29 17:10:00,198.908,198.966,198.869,198.937,180200000.0
2005-06-29 17:15:00,198.937,198.979,198.854,198.875,249600000.0
2005-06-29 17:20:00,198.888,199.056,198.871,199.029,256999998.0
2005-06-29 17:25:00,199.035,199.05,198.906,198.952,193100000.0
2005-06-29 17:30:00,198.873,199.107,198.871,199.107,271000001.0
2005-06-29 17:35:00,199.127,199.203,198.921,199.203,275999999.0
2005-06-29 17:40:00,199.205,199.31,199.162,199.294,336800002.0
2005-06-29 17:45:00,199.286,199.323,199.23,199.301,281000001.0
2005-06-29 17:50:00,199.298,199.315,199.161,199.202,299600001.0
2005-06-29 17:55:00,199.18,199.31,199.157,199.296,288599999.0
2005-06-29 18:00:00,199.332,199.446,199.163,199.38,2496100004.0
2005-06-29 18:05:00,199.398,199.441,199.261,199.367,3119900004.0
2005-06-29 18:10:00,199.384,199.48,199.307,199.455,2409999999.0
2005-06-29 18:15:00,199.463,199.494,199.357,199.372,2406700001.0
2005-06-29 18:20:00,199.382,199.428,199.282,199.424,2979399997.0
2005-06-29 18:25:00,199.387,199.417,199.23,199.286,2247800004.0
2005-06-29 18:30:00,199.299,199.363,199.201,199.345,2030200004.0
2005-06-29 18:35:00,199.345,199.354,199.262,199.333,1079100001.0
2005-06-29 18:40:00,199.326,199.393,199.261,199.34,1279400001.0
2005-06-29 18:45:00,199.319,199.337,199.222,199.277,788999999.0
2005-06-29 18:50:00,199.254,199.341,199.139,199.171,1254099998.0
2005-06-29 18:55:00,199.177,199.28,199.156,199.247,984300000.0
2005-06-29 19:00:00,199.216,199.259,199.14,199.243,825700003.0
2005-06-29 19:05:00,199.232,199.288,199.154,199.271,1212800001.0
2005-06-29 19:10:00,199.282,199.301,199.193,199.261,722600004.0
2005-06-29 19:15:00,199.268,199.359,199.209,199.298,885100000.0
2005-06-29 19:20:00,199.31,199.402,199.223,199.374,992100004.0
2005-06-29 19:25:00,199.371,199.401,199.284,199.34,1285999999.0
2005-06-29 19:30:00,199.327,199.366,199.243,199.28,1166800000.0
2005-06-29 19:35:00,199.293,199.315,199.214,199.28,1067800000.0
2005-06-29 19:40:00,199.312,199.328,199.201,199.29,1054700001.0
2005-06-29 19:45:00,199.286,199.363,199.219,199.312,772200002.0
2005-06-29 19:50:00,199.336,199.432,199.268,199.367,782299999.0
2005-06-29 19:55:00,199.328,199.419,199.287,199.353,922699997.0
2005-06-29 20:00:00,199.369,199.394,199.29,199.319,659000000.0
2005-06-29 20:05:00,199.312,199.393,199.267,199.334,746999998.0
2005-06-29 20:10:00,199.316,199.349,199.226,199.322,1212900000.0
2005-06-29 20:15:00,199.32,199.403,199.244,199.332,797500000.0
2005-06-29 20:20:00,199.387,199.414,199.278,199.329,1036699998.0
2005-06-29 20:25:00,199.338,199.413,199.202,199.24,1664200002.0
2005-06-29 20:30:00,199.253,199.34,199.194,199.235,1657200008.0
2005-06-29 20:35:00,199.235,199.305,199.207,199.26,790300003.0
2005-06-29 20:40:00,199.231,199.296,199.193,199.25,1572699999.0
2005-06-29 20:45:00,199.266,199.342,199.199,199.334,1012399998.0
2005-06-29 20:50:00,199.293,199.383,199.242,199.381,1127600000.0
2005-06-29 20:55:00,199.338,199.356,199.21,199.263,1882999999.0
2005-06-29 21:00:00,199.28,199.354,199.239,199.285,1561800001.0
2005-06-29 21:05:00,199.278,199.327,199.203,199.203,810000000.0
2005-06-29 21:10:00,199.19,199.301,199.171,199.224,684600002.0
2005-06-29 21:15:00,199.212,199.277,199.163,199.25,1191500006.0
2005-06-29 21:20:00,199.245,199.275,199.163,199.275,1129600000.0
2005-06-29 21:25:00,199.274,199.299,199.198,199.263,721500001.0
2005-06-29 21:30:00,199.222,199.294,199.193,199.264,527699999.0
2005-06-29 21:35:00,199.247,199.292,199.196,199.207,350599998.0
2005-06-29 21:40:00,199.208,199.295,199.199,199.257,446200002.0
2005-06-29 21:45:00,199.222,199.332,199.216,199.307,423100001.0
2005-06-29 21:50:00,199.342,199.375,199.225,199.348,353900000.0
2005-06-29 21:55:00,199.305,199.434,199.295,199.406,446400000.0
2005-06-29 22:00:00,199.385,199.453,199.333,199.4,980700000.0
2005-06-29 22:05:00,199.404,199.459,199.359,199.405,303000000.0
2005-06-29 22:10:00,199.407,199.429,199.35,199.404,265400000.0
2005-06-29 22:15:00,199.406,199.468,199.349,199.397,686600000.0
2005-06-29 22:20:00,199.386,199.429,199.357,199.381,313800002.0
2005-06-29 22:25:00,199.386,199.43,199.313,199.428,590199998.0
2005-06-29 22:30:00,199.421,199.438,199.347,199.413,623100003.0
2005-06-29 22:35:00,199.361,199.498,199.361,199.432,299400001.0
2005-06-29 22:40:00,199.461,199.491,199.382,199.44,474300000.0
2005-06-29 22:45:00,199.435,199.451,199.369,199.42,383399999.0
2005-06-29 22:50:00,199.408,199.434,199.328,199.403,266300000.0
2005-06-29 22:55:00,199.401,199.454,199.326,199.429,258600000.0
2005-06-29 23:00:00,199.437,199.495,199.388,199.415,313700000.0
2005-06-29 23:05:00,199.422,199.51,199.38,199.509,257999999.0
2005-06-29 23:10:00,199.5,199.524,199.411,199.5,327900000.0
2005-06-29 23:15:00,199.493,199.532,199.427,199.457,247700000.0
2005-06-29 23:20:00,199.458,199.515,199.428,199.477,283400001.0
2005-06-29 23:25:00,199.49,199.527,199.45,199.469,199399999.0
2005-06-29 23:30:00,199.483,199.514,199.411,199.498,330500005.0
2005-06-29 23:35:00,199.48,199.539,199.388,199.46,183000000.0
2005-06-29 23:40:00,199.433,199.5,199.415,199.466,295500000.0
2005-06-29 23:45:00,199.464,199.478,199.371,199.453,208399999.0
2005-06-29 23:50:00,199.399,199.498,199.389,199.455,306100002.0
2005-06-29 23:55:00,199.452,199.471,199.39,199.461,283200000.0
2005-06-30 00:00:00,199.442,199.486,199.368,199.447,350000003.0
2005-06-30 00:05:00,199.444,199.481,199.41,199.449,187900000.0
2005-06-30 00:10:00,199.447,199.494,199.406,199.441,305800000.0
2005-06-30 00:15:00,199.433,199.472,199.364,199.401,296899998.0
2005-06-30 00:20:00,199.388,199.443,199.35,199.363,181599999.0
2005-06-30 00:25:00,199.411,199.43,199.304,199.386,257400001.0
2005-06-30 00:30:00,199.338,199.409,199.297,199.392,277699999.0
2005-06-30 00:35:00,199.407,199.442,199.347,199.388,206300001.0
2005-06-30 00:40:00,199.417,199.434,199.344,199.392,268699999.0
2005-06-30 00:45:00,199.375,199.428,199.328,199.375,261000001.0
2005-06-30 00:50:00,199.399,199.49,199.355,199.46,323800003.0
2005-06-30 00:55:00,199.425,199.509,199.394,199.49,242799999.0
2005-06-30 01:00:00,199.519,199.521,199.446,199.481,219299999.0
2005-06-30 01:05:00,199.47,199.526,199.429,199.46,201900000.0
2005-06-30 01:10:00,199.487,199.523,199.424,199.476,295600000.0
2005-06-30 01:15:00,199.484,199.562,199.455,199.494,245199999.0
2005-06-30 01:20:00,199.563,199.65,199.503,199.64,294199999.0
2005-06-30 01:25:00,199.662,199.678,199.555,199.652,247600000.0
2005-06-30 01:30:00,199.646,199.682,199.578,199.647,267300001.0
2005-06-30 01:35:00,199.646,199.664,199.576,199.623,270700001.0
2005-06-30 01:40:00,199.639,199.651,199.553,199.588,186300000.0
2005-06-30 01:45:00,199.593,199.625,199.548,199.582,211600001.0
2005-06-30 01:50:00,199.605,199.605,199.506,199.535,276000001.0
2005-06-30 01:55:00,199.554,199.576,199.445,199.465,233200000.0
2005-06-30 02:00:00,199.505,199.563,199.458,199.547,245499998.0
2005-06-30 02:05:00,199.57,199.587,199.487,199.504,286200000.0
2005-06-30 02:10:00,199.506,199.547,199.423,199.501,295800001.0
2005-06-30 02:15:00,199.465,199.55,199.382,199.382,259100001.0
2005-06-30 02:20:00,199.424,199.443,199.342,199.369,220600000.0
2005-06-30 02:25:00,199.376,199.504,199.336,199.459,252999999.0
2005-06-30 02:30:00,199.44,199.542,199.42,199.497,276900000.0
2005-06-30 02:35:00,199.496,199.539,199.419,199.471,242200000.0
2005-06-30 02:40:00,199.503,199.549,199.474,199.494,274999999.0
2005-06-30 02:45:00,199.519,199.597,199.45,199.569,263700000.0
2005-06-30 02:50:00,199.549,199.64,199.525,199.64,214299998.0
2005-06-30 02:55:00,199.649,199.66,199.493,199.579,257300000.0
2005-06-30 03:00:00,199.53,199.589,199.478,199.519,301799999.0
2005-06-30 03:05:00,199.537,199.552,199.436,199.472,252299999.0
2005-06-30 03:10:00,199.453,199.512,199.428,199.502,244899998.0
2005-06-30 03:15:00,199.462,199.492,199.394,199.474,224800001.0
2005-06-30 03:20:00,199.465,199.485,199.394,199.449,318200002.0
2005-06-30 03:25:00,199.406,199.449,199.353,199.434,182399999.0
2005-06-30 03:30:00,199.423,199.437,199.339,199.367,246600001.0
2005-06-30 03:35:00,199.374,199.422,199.265,199.298,226900000.0
2005-06-30 03:40:00,199.255,199.375,199.225,199.288,378000002.0
2005-06-30 03:45:00,199.303,199.324,199.208,199.225,204200000.0
2005-06-30 03:50:00,199.222,199.328,199.17,199.237,263600002.0
2005-06-30 03:55:00,199.274,199.332,199.213,199.287,332800002.0
2005-06-30 04:00:00,199.223,199.332,199.215,199.291,178200000.0
2005-06-30 04:05:00,199.276,199.329,199.246,199.277,241500000.0
2005-06-30 04:10:00,199.294,199.319,199.246,199.279,255200001.0
2005-06-30 04:15:00,199.268,199.331,199.25,199.291,226300001.0
2005-06-30 04:20:00,199.294,199.342,199.248,199.31,266199999.0
2005-06-30 04:25:00,199.319,199.331,199.232,199.301,252699999.0
2005-06-30 04:30:00,199.351,199.372,199.263,199.291,242200000.0
2005-06-30 04:35:00,199.337,199.337,199.223,199.322,283800001.0
2005-06-30 04:40:00,199.297,199.301,199.131,199.167,350199998.0
2005-06-30 04:45:00,199.12,199.268,199.106,199.158,269899998.0
2005-06-30 04:50:00,199.161,199.183,199.106,199.156,302900000.0
2005-06-30 04:55:00,199.151,199.172,199.075,199.107,229000000.0
2005-06-30 05:00:00,199.126,199.166,199.066,199.163,273200002.0
2005-06-30 05:05:00,199.147,199.158,199.085,199.122,272799997.0
2005-06-30 05:10:00,199.139,199.139,199.048,199.07,278799999.0
2005-06-30 05:15:00,199.043,199.158,199.043,199.112,250600000.0
2005-06-30 05:20:00,199.137,199.188,199.084,199.161,308400001.0
2005-06-30 05:25:00,199.163,199.22,199.133,199.165,249500000.0
2005-06-30 05:30:00,199.193,199.254,199.167,199.216,244999999.0
2005-06-30 05:35:00,199.23,199.26,199.184,199.223,207699999.0
2005-06-30 05:40:00,199.213,199.244,199.127,199.149,215699999.0
2005-06-30 05:45:00,199.21,199.225,199.141,199.212,187900001.0
2005-06-30 05:50:00,199.184,199.262,199.16,199.235,216600000.0
2005-06-30 05:55:00,199.227,199.258,199.158,199.194,224900001.0
2005-06-30 06:00:00,199.189,199.242,199.129,199.162,287700000.0
2005-06-30 06:05:00,199.173,199.208,199.139,199.187,275299999.0
2005-06-30 06:10:00,199.132,199.209,199.098,199.179,326500000.0
2005-06-30 06:15:00,199.161,199.23,199.129,199.201,242700002.0
2005-06-30 06:20:00,199.215,199.233,199.171,199.211,233100000.0
2005-06-30 06:25:00,199.184,199.226,199.125,199.125,315900001.0
2005-06-30 06:30:00,199.187,199.193,199.104,199.181,274600002.0
2005-06-30 06:35:00,199.151,199.235,199.102,199.213,224299999.0
2005-06-30 06:40:00,199.232,199.259,199.174,199.242,228799999.0
2005-06-30 06:45:00,199.217,199.248,199.163,199.192,261099999.0
2005-06-30 06:50:00,199.181,199.298,199.181,199.277,221400000.0
2005-06-30 06:55:00,199.25,199.306,199.216,199.266,185000000.0
2005-06-30 07:00:00,199.252,199.289,199.186,199.225,238900001.0
2005-06-30 07:05:00,199.245,199.267,199.192,199.224,200500001.0
2005-06-30 07:10:00,199.208,199.371,199.195,199.314,262699999.0
2005-06-30 07:15:00,199.356,199.391,199.287,199.351,279700001.0
2005-06-30 07:20:00,199.367,199.389,199.277,199.332,255100000.0
2005-06-30 07:25:00,199.305,199.35,199.255,199.317,325099999.0
2005-06-30 07:30:00,199.303,199.346,199.269,199.295,235800000.0
2005-06-30 07:35:00,199.288,199.332,199.246,199.322,296200001.0
2005-06-30 07:40:00,199.36,199.368,199.226,199.296,240000001.0
2005-06-30 07:45:00,199.226,199.307,199.171,199.256,259500000.0
2005-06-30 07:50:00,199.247,199.272,199.167,199.237,311599999.0
2005-06-30 07:55:00,199.198,199.237,199.14,199.165,300900000.0
2005-06-30 08:00:00,199.163,199.208,199.082,199.166,216500000.0
2005-06-30 08:05:00,199.164,199.328,199.107,199.268,208500001.0
2005-06-30 08:10:00,199.245,199.313,199.176,199.297,288500002.0
2005-06-30 08:15:00,199.314,199.364,199.242,199.242,241300000.0
2005-06-30 08:20:00,199.245,199.325,199.187,199.234,231900000.0
2005-06-30 08:25:00,199.268,199.289,199.1,199.185,223400000.0
2005-06-30 08:30:00,199.103,199.232,199.083,199.159,268400000.0
2005-06-30 08:35:00,199.111,199.204,199.072,199.189,286700001.0
2005-06-30 08:40:00,199.207,199.214,199.113,199.161,288400001.0
2005-06-30 08:45:00,199.145,199.187,199.071,199.088,228500001.0
2005-06-30 08:50:00,199.088,199.159,199.064,199.154,291700000.0
2005-06-30 08:55:00,199.13,199.247,199.117,199.247,209100002.0
2005-06-30 09:00:00,199.195,199.233,199.128,199.225,255700000.0
2005-06-30 09:05:00,199.204,199.23,199.135,199.162,260900000.0
2005-06-30 09:10:00,199.198,199.222,199.106,199.106,239399999.0
2005-06-30 09:15:00,199.17,199.194,199.005,199.159,266799998.0
2005-06-30 09:20:00,199.137,199.155,199.056,199.132,243700001.0
2005-06-30 09:25:00,199.122,199.28,199.112,199.256,254800000.0
2005-06-30 09:30:00,199.272,199.3,199.131,199.172,224200000.0
2005-06-30 09:35:00,199.198,199.29,199.1,199.111,328099999.0
2005-06-30 09:40:00,199.135,199.191,199.049,199.111,218599998.0
2005-06-30 09:45:00,199.095,199.13,199.032,199.117,331599998.0
2005-06-30 09:50:00,199.077,199.133,199.047,199.07,212499999.0
2005-06-30 09:55:00,199.076,199.117,199.017,199.095,250799999.0
2005-06-30 10:00:00,199.075,199.162,199.033,199.084,280200000.0
2005-06-30 10:05:00,199.056,199.115,199.042,199.063,207200002.0
2005-06-30 10:10:00,199.072,199.152,199.008,199.152,216200001.0
2005-06-30 10:15:00,199.126,199.155,199.036,199.068,276499998.0
2005-06-30 10:20:00,199.053,199.145,199.032,199.135,197500000.0
2005-06-30 10:25:00,199.105,199.146,199.042,199.134,281700001.0
2005-06-30 10:30:00,199.197,199.211,198.819,198.837,293900001.0
2005-06-30 10:35:00,198.78,199.04,198.78,199.021,207400001.0
2005-06-30 10:40:00,198.995,199.01,198.893,199.008,256200000.0
2005-06-30 10:45:00,199.03,199.039,198.945,198.987,241700000.0
2005-06-30 10:50:00,198.971,198.993,198.801,198.827,303100002.0
2005-06-30 10:55:00,198.863,199.008,198.796,199.008,196200000.0
2005-06-30 11:00:00,198.969,199.01,198.774,198.825,240700000.0
2005-06-30 11:05:00,198.76,198.859,198.627,198.639,208099999.0
2005-06-30 11:10:00,198.572,198.718,198.512,198.659,235300000.0
2005-06-30 11:15:00,198.61,198.638,198.459,198.465,259000000.0
2005-06-30 11:20:00,198.496,198.536,198.287,198.443,263900000.0
2005-06-30 11:25:00,198.352,198.436,198.293,198.393,233500001.0
2005-06-30 11:30:00,198.3,198.429,198.298,198.397,231000001.0
2005-06-30 11:35:00,198.41,198.424,198.332,198.392,232300000.0
2005-06-30 11:40:00,198.388,198.489,198.352,198.458,267800001.0
2005-06-30 11:45:00,198.437,198.506,198.382,198.464,253000001.0
2005-06-30 11:50:00,198.445,198.575,198.422,198.476,253700000.0
2005-06-30 11:55:00,198.491,198.559,198.408,198.557,238400001.0
2005-06-30 12:00:00,198.577,198.61,198.479,198.501,273000000.0
2005-06-30 12:05:00,198.418,198.656,198.41,198.651,294199999.0
2005-06-30 12:10:00,198.636,198.656,198.52,198.595,260400001.0
2005-06-30 12:15:00,198.585,198.646,198.556,198.635,309200003.0
2005-06-30 12:20:00,198.633,198.713,198.594,198.647,329700000.0
2005-06-30 12:25:00,198.635,198.66,198.497,198.503,257100001.0
2005-06-30 12:30:00,198.532,198.577,198.429,198.5,197200000.0
2005-06-30 12:35:00,198.48,198.49,198.392,198.402,244500000.0
2005-06-30 12:40:00,198.388,198.462,198.36,198.393,261100001.0
2005-06-30 12:45:00,198.435,198.448,198.33,198.352,252699999.0
2005-06-30 12:50:00,198.409,198.447,198.35,198.436,263199999.0
2005-06-30 12:55:00,198.436,198.449,198.339,198.417,333200003.0
2005-06-30 13:00:00,198.447,198.485,198.38,198.398,234700001.0
2005-06-30 13:05:00,198.413,198.471,198.412,198.425,345000000.0
2005-06-30 13:10:00,198.405,198.432,198.283,198.377,209099999.0
2005-06-30 13:15:00,198.281,198.363,198.226,198.235,254899998.0
2005-06-30 13:20:00,198.276,198.303,198.134,198.2,239300000.0
2005-06-30 13:25:00,198.2,198.286,198.167,198.226,243700001.0
2005-06-30 13:30:00,198.195,198.302,198.175,198.302,322699999.0
2005-06-30 13:35:00,198.297,198.303,198.15,198.197,269900002.0
2005-06-30 13:40:00,198.165,198.258,198.135,198.238,298900000.0
2005-06-30 13:45:00,198.224,198.254,198.156,198.183,284400000.0
2005-06-30 13:50:00,198.213,198.275,198.159,198.247,216699999.0
2005-06-30 13:55:00,198.243,198.337,198.205,198.297,253900001.0
2005-06-30 14:00:00,198.31,198.381,198.254,198.331,304200000.0
2005-06-30 14:05:00,198.332,198.459,198.275,198.401,197400000.0
2005-06-30 14:10:00,198.393,198.627,198.38,198.627,299199999.0
2005-06-30 14:15:00,198.645,198.649,198.462,198.502,204800001.0
2005-06-30 14:20:00,198.529,198.564,198.45,198.508,254700001.0
2005-06-30 14:25:00,198.525,198.577,198.506,198.55,314700000.0
2005-06-30 14:30:00,198.521,198.629,198.521,198.585,329999999.0
2005-06-30 14:35:00,198.589,198.636,198.524,198.624,311599998.0
2005-06-30 14:40:00,198.6,198.677,198.56,198.578,285099999.0
2005-06-30 14:45:00,198.559,198.57,198.276,198.299,282700000.0
2005-06-30 14:50:00,198.33,198.395,198.243,198.328,265599999.0
2005-06-30 14:55:00,198.248,198.361,198.207,198.361,279600000.0
2005-06-30 15:00:00,198.378,198.553,198.368,198.553,210800001.0
2005-06-30 15:05:00,198.553,198.644,198.525,198.571,205599999.0
2005-06-30 15:10:00,198.555,198.591,198.463,198.57,261000001.0
2005-06-30 15:15:00,198.592,198.604,198.477,198.535,297200002.0
2005-06-30 15:20:00,198.492,198.59,198.491,198.575,230500000.0
2005-06-30 15:25:00,198.563,198.687,198.556,198.619,208000000.0
2005-06-30 15:30:00,198.627,198.645,198.568,198.58,195600000.0
2005-06-30 15:35:00,198.551,198.568,198.411,198.463,247399998.0
2005-06-30 15:40:00,198.456,198.525,198.433,198.516,328700000.0
2005-06-30 15:45:00,198.517,198.552,198.463,198.512,345399999.0
2005-06-30 15:50:00,198.542,198.68,198.494,198.624,230999999.0
2005-06-30 15:55:00,198.604,198.676,198.533,198.64,287499999.0
2005-06-30 16:00:00,198.611,198.663,198.571,198.609,203600000.0
2005-06-30 16:05:00,198.599,198.659,198.517,198.619,223600002.0
2005-06-30 16:10:00,198.605,198.625,198.541,198.577,237400000.0
2005-06-30 16:15:00,198.572,198.628,198.518,198.558,266600000.0
2005-06-30 16:20:00,198.565,198.741,198.551,198.724,314499999.0
2005-06-30 16:25:00,198.703,198.76,198.615,198.76,208900002.0
2005-06-30 16:30:00,198.737,198.781,198.66,198.695,231900000.0
2005-06-30 16:35:00,198.738,198.795,198.693,198.745,273000001.0
2005-06-30 16:40:00,198.782,198.793,198.706,198.761,289900000.0
2005-06-30 16:45:00,198.744,198.809,198.729,198.786,316299999.0
2005-06-30 16:50:00,198.767,198.807,198.592,198.659,279499998.0
2005-06-30 16:55:00,198.678,198.705,198.588,198.589,393400001.0
2005-06-30 17:00:00,198.59,198.615,198.488,198.56,204699998.0
2005-06-30 17:05:00,198.558,198.646,198.545,198.631,259400002.0
2005-06-30 17:10:00,198.672,198.779,198.606,198.765,237500000.0
2005-06-30 17:15:00,198.777,198.858,198.719,198.827,214800000.0
2005-06-30 17:20:00,198.84,198.841,198.732,198.757,226200000.0
2005-06-30 17:25:00,198.713,198.753,198.582,198.644,239999999.0
2005-06-30 17:30:00,198.688,198.813,198.688,198.768,301900000.0
2005-06-30 17:35:00,198.736,198.824,198.68,198.816,311900001.0
2005-06-30 17:40:00,198.827,198.9,198.727,198.871,260500002.0
2005-06-30 17:45:00,198.858,198.938,198.825,198.828,324599999.0
2005-06-30 17:50:00,198.83,198.864,198.729,198.77,270600001.0
2005-06-30 17:55:00,198.759,198.815,198.746,198.785,231899998.0
2005-06-30 18:00:00,198.781,198.901,198.757,198.811,2468800004.0
2005-06-30 18:05:00,198.847,198.871,198.727,198.84,3244600007.0
2005-06-30 18:10:00,198.843,198.935,198.773,198.774,2325300002.0
2005-06-30 18:15:00,198.844,198.895,198.733,198.81,2585900003.0
2005-06-30 18:20:00,198.831,198.87,198.727,198.793,2791500004.0
2005-06-30 18:25:00,198.822,198.863,198.748,198.794,2305900004.0
2005-06-30 18:30:00,198.782,198.827,198.664,198.772,2170099997.0
2005-06-30 18:35:00,198.753,198.824,198.709,198.759,1115500001.0
2005-06-30 18:40:00,198.744,198.876,198.7,198.828,1283000002.0
2005-06-30 18:45:00,198.784,198.849,198.688,198.809,846700001.0
2005-06-30 18:50:00,198.798,198.806,198.702,198.754,1255300007.0
2005-06-30 18:55:00,198.753,198.795,198.622,198.697,970700001.0
2005-06-30 19:00:00,198.713,198.778,198.648,198.728,867799999.0
2005-06-30 19:05:00,198.683,198.741,198.639,198.685,1261599999.0
2005-06-30 19:10:00,198.692,198.729,198.606,198.647,639200002.0
2005-06-30 19:15:00,198.673,198.741,198.592,198.635,1005399997.0
2005-06-30 19:20:00,198.654,198.718,198.598,198.712,1007499998.0
2005-06-30 19:25:00,198.698,198.717,198.654,198.698,1065399998.0
2005-06-30 19:30:00,198.703,198.737,198.603,198.669,1259300002.0
2005-06-30 19:35:00,198.659,198.681,198.58,198.648,1043699999.0
2005-06-30 19:40:00,198.648,198.648,198.57,198.625,1105899994.0
2005-06-30 19:45:00,198.573,198.655,198.544,198.635,703900003.0
2005-06-30 19:50:00,198.638,198.691,198.568,198.623,842800000.0
2005-06-30 19:55:00,198.602,198.652,198.522,198.571,960999999.0
2005-06-30 20:00:00,198.559,198.613,198.504,198.565,605600004.0
2005-06-30 20:05:00,198.559,198.594,198.47,198.591,884099997.0
2005-06-30 20:10:00,198.612,198.736,198.515,198.612,1222600003.0
2005-06-30 20:15:00,198.585,198.681,198.462,198.56,787400002.0
2005-06-30 20:20:00,198.561,198.605,198.271,198.35,944999998.0
2005-06-30 20:25:00,198.355,198.471,198.278,198.326,1795200000.0
2005-06-30 20:30:00,198.318,198.409,198.28,198.404,1933800001.0
2005-06-30 20:35:00,198.366,198.475,198.364,198.465,642500001.0
2005-06-30 20:40:00,198.462,198.505,198.359,198.403,1351700000.0
2005-06-30 20:45:00,198.409,198.505,198.399,198.473,1082399998.0
2005-06-30 20:50:00,198.468,198.505,198.377,198.446,1068100002.0
2005-06-30 20:55:00,198.443,198.503,198.322,198.357,1694700002.0
2005-06-30 21:00:00,198.37,198.441,198.308,198.388,1481200005.0
2005-06-30 21:05:00,198.372,198.533,198.305,198.509,709800001.0
2005-06-30 21:10:00,198.499,198.604,198.371,198.508,833299996.0
2005-06-30 21:15:00,198.566,198.641,198.503,198.605,1071800001.0
2005-06-30 21:20:00,198.624,198.682,198.532,198.638,1159400000.0
2005-06-30 21:25:00,198.664,198.664,198.459,198.492,725600003.0
2005-06-30 21:30:00,198.484,198.619,198.442,198.611,476900000.0
2005-06-30 21:35:00,198.583,198.642,198.515,198.641,328899998.0
2005-06-30 21:40:00,198.626,198.648,198.53,198.545,516800002.0
2005-06-30 21:45:00,198.536,198.656,198.534,198.653,534299999.0
2005-06-30 21:50:00,198.63,198.675,198.563,198.626,288399999.0
2005-06-30 21:55:00,198.616,198.684,198.57,198.626,461399999.0
2005-06-30 22:00:00,198.641,198.675,198.486,198.486,858000000.0
2005-06-30 22:05:00,198.504,198.649,198.467,198.496,302700000.0
2005-06-30 22:10:00,198.525,198.595,198.466,198.511,331500004.0
2005-06-30 22:15:00,198.507,198.617,198.504,198.586,637300002.0
2005-06-30 22:20:00,198.609,198.652,198.503,198.623,313900002.0
2005-06-30 22:25:00,198.604,198.681,198.565,198.605,528599997.0
2005-06-30 22:30:00,198.58,198.634,198.517,198.599,659700002.0
2005-06-30 22:35:00,198.602,198.634,198.555,198.634,305200002.0
2005-06-30 22:40:00,198.619,198.642,198.522,198.586,378999999.0
2005-06-30 22:45:00,198.612,198.63,198.53,198.53,433599999.0
2005-06-30 22:50:00,198.55,198.617,198.528,198.575,383999999.0
2005-06-30 22:55:00,198.543,198.664,198.531,198.646,305200001.0
2005-06-30 23:00:00,198.635,198.663,198.531,198.556,337600001.0
2005-06-30 23:05:00,198.533,198.615,198.481,198.539,253099999.0
2005-06-30 23:10:00,198.523,198.559,198.474,198.53,270000000.0
2005-06-30 23:15:00,198.549,198.558,198.334,198.397,232099999.0
2005-06-30 23:20:00,198.387,198.427,198.34,198.381,325000001.0
2005-06-30 23:25:00,198.384,198.447,198.364,198.404,243100000.0
2005-06-30 23:30:00,198.37,198.487,198.359,198.425,260000001.0
2005-06-30 23:35:00,198.422,198.432,198.291,198.334,255399999.0
2005-06-30 23:40:00,198.332,198.394,198.295,198.341,333499999.0
2005-06-30 23:45:00,198.328,198.356,198.24,198.285,271300000.0
2005-06-30 23:50:00,198.272,198.387,198.246,198.26,341600000.0
2005-06-30 23:55:00,198.263,198.315,198.193,198.301,292200000.0
2005-07-01 00:00:00,198.351,198.351,198.235,198.306,264299999.0
2005-07-01 00:05:00,198.306,198.38,198.257,198.38,233500000.0
2005-07-01 00:10:00,198.374,198.396,198.327,198.389,256000000.0
2005-07-01 00:15:00,198.39,198.465,198.31,198.462,228499999.0
2005-07-01 00:20:00,198.472,198.51,198.413,198.489,299499999.0
2005-07-01 00:25:00,198.48,198.529,198.402,198.476,314600001.0
2005-07-01 00:30:00,198.487,198.498,198.369,198.411,273700002.0
2005-07-01 00:35:00,198.386,198.448,198.36,198.41,217800000.0
2005-07-01 00:40:00,198.414,198.448,198.364,198.433,171100000.0
2005-07-01 00:45:00,198.432,198.434,198.328,198.346,176000000.0
2005-07-01 00:50:00,198.358,198.41,198.317,198.4,220000001.0
2005-07-01 00:55:00,198.397,198.432,198.352,198.374,198500000.0
2005-07-01 01:00:00,198.401,198.44,198.352,198.364,347700002.0
2005-07-01 01:05:00,198.455,198.504,198.361,198.466,262400000.0
2005-07-01 01:10:00,198.457,198.491,198.358,198.358,276899999.0
2005-07-01 01:15:00,198.358,198.447,198.358,198.403,205700001.0
2005-07-01 01:20:00,198.404,198.404,198.32,198.355,267599999.0
2005-07-01 01:25:00,198.359,198.404,198.229,198.3,262899999.0
2005-07-01 01:30:00,198.309,198.394,198.247,198.345,183000000.0
2005-07-01 01:35:00,198.322,198.382,198.24,198.271,219100001.0
2005-07-01 01:40:00,198.277,198.289,198.191,198.243,250200001.0
2005-07-01 01:45:00,198.267,198.32,198.208,198.253,308999999.0
2005-07-01 01:50:00,198.298,198.3,198.117,198.188,235399998.0
2005-07-01 01:55:00,198.182,198.222,198.124,198.166,224100002.0
2005-07-01 02:00:00,198.137,198.201,198.088,198.155,268999999.0
2005-07-01 02:05:00,198.138,198.182,198.097,198.179,203300001.0
2005-07-01 02:10:00,198.115,198.195,198.076,198.123,310999997.0
2005-07-01 02:15:00,198.204,198.204,198.056,198.056,248399999.0
2005-07-01 02:20:00,198.017,198.122,198.008,198.111,273800002.0
2005-07-01 02:25:00,198.118,198.163,198.052,198.162,309300001.0
2005-07-01 02:30:00,198.162,198.173,198.024,198.116,250300001.0
2005-07-01 02:35:00,198.119,198.22,198.094,198.174,290200000.0
2005-07-01 02:40:00,198.16,198.229,198.134,198.207,320700002.0
2005-07-01 02:45:00,198.231,198.321,198.198,198.243,216799999.0
2005-07-01 02:50:00,198.252,198.383,198.203,198.383,236999997.0
2005-07-01 02:55:00,198.381,198.495,198.313,198.478,255699999.0
2005-07-01 03:00:00,198.482,198.509,198.388,198.45,286100000.0
2005-07-01 03:05:00,198.445,198.526,198.382,198.475,270799999.0
2005-07-01 03:10:00,198.509,198.529,198.451,198.505,263600001.0
2005-07-01 03:15:00,198.511,198.511,198.411,198.444,240100003.0
2005-07-01 03:20:00,198.421,198.521,198.416,198.485,292600000.0
2005-07-01 03:25:00,198.455,198.93,198.455,198.927,248899999.0
2005-07-01 03:30:00,198.918,198.924,198.562,198.618,307500002.0
2005-07-01 03:35:00,198.614,198.638,198.523,198.594,281200003.0
2005-07-01 03:40:00,198.566,198.613,198.484,198.53,212900000.0
2005-07-01 03:45:00,198.582,198.6,198.491,198.593,287500001.0
2005-07-01 03:50:00,198.583,198.633,198.554,198.6,245099999.0
2005-07-01 03:55:00,198.594,198.662,198.508,198.639,310000002.0
2005-07-01 04:00:00,198.652,198.665,198.594,198.619,248000000.0
2005-07-01 04:05:00,198.591,198.703,198.588,198.658,326300001.0
2005-07-01 04:10:00,198.665,198.699,198.584,198.665,262999999.0
2005-07-01 04:15:00,198.68,198.699,198.584,198.608,288499999.0
2005-07-01 04:20:00,198.627,198.679,198.562,198.615,253900001.0
2005-07-01 04:25:00,198.576,198.67,198.559,198.654,228399999.0
2005-07-01 04:30:00,198.627,198.659,198.584,198.626,262700000.0
2005-07-01 04:35:00,198.64,198.65,198.549,198.587,267700000.0
2005-07-01 04:40:00,198.586,198.598,198.523,198.579,214300001.0
2005-07-01 04:45:00,198.553,198.588,198.503,198.58,234100001.0
2005-07-01 04:50:00,198.594,198.596,198.498,198.572,245600002.0
2005-07-01 04:55:00,198.582,198.598,198.516,198.525,334700002.0
2005-07-01 05:00:00,198.538,198.562,198.47,198.53,248399998.0
2005-07-01 05:05:00,198.523,198.572,198.478,198.557,252800001.0
2005-07-01 05:10:00,198.552,198.57,198.477,198.514,293199999.0
2005-07-01 05:15:00,198.567,198.58,198.505,198.515,182600000.0
2005-07-01 05:20:00,198.531,198.573,198.449,198.535,257200001.0
2005-07-01 05:25:00,198.452,198.585,198.444,198.585,229700001.0
2005-07-01 05:30:00,198.616,198.616,198.504,198.55,333299999.0
2005-07-01 05:35:00,198.554,198.592,198.5,198.505,256900002.0
2005-07-01 05:40:00,198.545,198.575,198.474,198.545,322299998.0
2005-07-01 05:45:00,198.538,198.568,198.486,198.562,189700000.0
2005-07-01 05:50:00,198.549,198.563,198.461,198.531,241100000.0
2005-07-01 05:55:00,198.496,198.569,198.447,198.534,253199999.0
2005-07-01 06:00:00,198.546,198.562,198.424,198.472,309300000.0
2005-07-01 06:05:00,198.472,198.491,198.384,198.409,261500000.0
2005-07-01 06:10:00,198.435,198.5,198.302,198.316,280299999.0
2005-07-01 06:15:00,198.314,198.371,198.267,198.356,253200001.0
2005-07-01 06:20:00,198.377,198.389,198.313,198.377,206700000.0
2005-07-01 06:25:00,198.346,198.385,198.273,198.32,292300002.0
2005-07-01 06:30:00,198.332,198.41,198.294,198.386,237000001.0
2005-07-01 06:35:00,198.362,198.459,198.352,198.423,192900000.0
2005-07-01 06:40:00,198.386,198.49,198.338,198.457,325599998.0
2005-07-01 06:45:00,198.437,198.551,198.405,198.531,287100002.0
2005-07-01 06:50:00,198.534,198.543,198.32,198.4,243400000.0
2005-07-01 06:55:00,198.365,198.373,198.225,198.311,247100002.0
2005-07-01 07:00:00,198.293,198.33,198.22,198.258,188100000.0
2005-07-01 07:05:00,198.237,198.282,198.171,198.196,243300000.0
2005-07-01 07:10:00,198.212,198.225,198.078,198.094,256900001.0
2005-07-01 07:15:00,198.1,198.152,198.047,198.063,284600000.0
2005-07-01 07:20:00,198.035,198.123,197.973,198.123,204099999.0
2005-07-01 07:25:00,198.129,198.147,198.022,198.124,244000000.0
2005-07-01 07:30:00,198.055,198.11,198.0,198.038,238200001.0
2005-07-01 07:35:00,198.032,198.063,197.977,198.034,261700000.0
2005-07-01 07:40:00,198.074,198.117,197.984,198.004,190199999.0
2005-07-01 07:45:00,198.058,198.101,197.996,198.048,217599999.0
2005-07-01 07:50:00,198.084,198.101,198.012,198.061,275400002.0
2005-07-01 07:55:00,198.026,198.062,197.94,198.019,277600000.0
2005-07-01 08:00:00,198.028,198.06,197.993,198.045,240800000.0
2005-07-01 08:05:00,197.993,198.014,197.885,197.954,199500000.0
2005-07-01 08:10:00,197.946,198.026,197.919,197.939,218900000.0
2005-07-01 08:15:00,197.952,198.126,197.876,198.123,228199999.0
2005-07-01 08:20:00,198.1,198.12,197.929,197.964,235500001.0
2005-07-01 08:25:00,197.99,198.017,197.843,197.843,256400000.0
2005-07-01 08:30:00,197.847,197.974,197.827,197.962,319600000.0
2005-07-01 08:35:00,197.933,198.102,197.919,198.085,254900000.0
2005-07-01 08:40:00,198.097,198.237,198.045,198.23,300400001.0
2005-07-01 08:45:00,198.17,198.353,198.17,198.174,255200000.0
2005-07-01 08:50:00,198.158,198.253,198.128,198.193,247300004.0
2005-07-01 08:55:00,198.198,198.257,198.134,198.182,196600001.0
2005-07-01 09:00:00,198.199,198.199,198.011,198.163,226200000.0
2005-07-01 09:05:00,198.167,198.182,198.034,198.034,289000004.0
2005-07-01 09:10:00,198.07,198.093,197.909,198.007,176900001.0
2005-07-01 09:15:00,198.002,198.101,197.951,198.101,283100000.0
2005-07-01 09:20:00,198.113,198.116,197.658,197.711,289100006.0
2005-07-01 09:25:00,197.697,197.735,197.61,197.69,274000002.0
2005-07-01 09:30:00,197.679,197.775,197.531,197.531,197900000.0
2005-07-01 09:35:00,197.527,197.556,197.471,197.514,320900001.0
2005-07-01 09:40:00,197.485,197.514,197.212,197.215,231900001.0
2005-07-01 09:45:00,197.172,197.242,197.127,197.205,250300002.0
2005-07-01 09:50:00,197.242,197.276,197.127,197.146,247699999.0
2005-07-01 09:55:00,197.17,197.24,197.127,197.236,260600000.0
2005-07-01 10:00:00,197.259,197.29,197.196,197.221,271800001.0
2005-07-01 10:05:00,197.204,197.204,197.064,197.149,234500001.0
2005-07-01 10:10:00,197.18,197.183,197.061,197.074,248400002.0
2005-07-01 10:15:00,197.063,197.136,197.051,197.095,221299998.0
2005-07-01 10:20:00,197.124,197.255,197.078,197.251,195700001.0
2005-07-01 10:25:00,197.263,197.264,197.077,197.15,265500000.0
2005-07-01 10:30:00,197.188,197.424,197.185,197.424,304199999.0
2005-07-01 10:35:00,197.413,197.532,197.368,197.384,222399998.0
2005-07-01 10:40:00,197.399,197.571,197.341,197.515,308399999.0
2005-07-01 10:45:00,197.51,197.53,197.358,197.362,318400001.0
2005-07-01 10:50:00,197.385,197.407,197.271,197.377,252999997.0
2005-07-01 10:55:00,197.385,197.39,197.296,197.34,249200000.0
2005-07-01 11:00:00,197.33,197.363,197.269,197.287,271100000.0
2005-07-01 11:05:00,197.274,197.426,197.274,197.393,192699999.0
2005-07-01 11:10:00,197.425,197.494,197.373,197.43,251700001.0
2005-07-01 11:15:00,197.405,197.439,197.335,197.391,222100001.0
2005-07-01 11:20:00,197.393,197.5,197.39,197.478,245600001.0
2005-07-01 11:25:00,197.485,197.486,197.368,197.386,269599997.0
2005-07-01 11:30:00,197.4,197.478,197.264,197.478,359000002.0
2005-07-01 11:35:00,197.436,197.474,197.324,197.423,218300000.0
2005-07-01 11:40:00,197.416,197.572,197.384,197.56,207000000.0
2005-07-01 11:45:00,197.527,197.584,197.439,197.499,261099999.0
2005-07-01 11:50:00,197.479,197.483,197.39,197.457,276400000.0
2005-07-01 11:55:00,197.493,197.508,197.404,197.433,211600001.0
2005-07-01 12:00:00,197.423,197.443,197.349,197.415,210000001.0
2005-07-01 12:05:00,197.396,197.504,197.371,197.474,285800001.0
2005-07-01 12:10:00,197.54,197.621,197.488,197.543,286599998.0
2005-07-01 12:15:00,197.563,197.615,197.505,197.595,329599999.0
2005-07-01 12:20:00,197.615,197.626,197.498,197.511,318400001.0
2005-07-01 12:25:00,197.526,197.651,197.51,197.621,255700001.0
2005-07-01 12:30:00,197.593,197.71,197.593,197.642,271200000.0
2005-07-01 12:35:00,197.667,197.677,197.514,197.573,309100001.0
2005-07-01 12:40:00,197.568,197.573,197.473,197.538,232600000.0
2005-07-01 12:45:00,197.52,197.533,197.41,197.456,284100002.0
2005-07-01 12:50:00,197.458,197.486,197.406,197.428,278199999.0
2005-07-01 12:55:00,197.454,197.482,197.39,197.442,264599999.0
2005-07-01 13:00:00,197.438,197.551,197.433,197.498,265000001.0
2005-07-01 13:05:00,197.535,197.54,197.459,197.499,291500001.0
2005-07-01 13:10:00,197.507,197.533,197.426,197.503,285800002.0
2005-07-01 13:15:00,197.489,197.512,197.221,197.32,274400001.0
2005-07-01 13:20:00,197.378,197.465,197.311,197.36,216899999.0
2005-07-01 13:25:00,197.409,197.43,197.335,197.394,256200000.0
2005-07-01 13:30:00,197.386,197.434,197.367,197.396,196400000.0
2005-07-01 13:35:00,197.417,197.451,197.344,197.395,301500000.0
2005-07-01 13:40:00,197.376,197.467,197.364,197.456,278500000.0
2005-07-01 13:45:00,197.462,197.543,197.397,197.52,275500000.0
2005-07-01 13:50:00,197.522,197.587,197.481,197.519,330000000.0
2005-07-01 13:55:00,197.563,197.619,197.532,197.558,245200003.0
2005-07-01 14:00:00,197.611,197.715,197.569,197.695,243900002.0
2005-07-01 14:05:00,197.678,197.737,197.64,197.68,273799999.0
2005-07-01 14:10:00,197.684,197.725,197.607,197.621,237700001.0
2005-07-01 14:15:00,197.668,197.738,197.645,197.655,231400000.0
2005-07-01 14:20:00,197.702,197.702,197.586,197.679,237299999.0
2005-07-01 14:25:00,197.7,197.734,197.593,197.727,336299999.0
2005-07-01 14:30:00,197.732,197.765,197.68,197.709,246900001.0
2005-07-01 14:35:00,197.702,197.707,197.628,197.655,284099999.0
2005-07-01 14:40:00,197.68,197.683,197.608,197.638,262200000.0
2005-07-01 14:45:00,197.677,197.683,197.608,197.646,204300000.0
2005-07-01 14:50:00,197.659,197.756,197.626,197.709,231000000.0
2005-07-01 14:55:00,197.728,197.782,197.693,197.701,255100001.0
2005-07-01 15:00:00,197.743,197.815,197.734,197.812,208300000.0
2005-07-01 15:05:00,197.818,197.84,197.699,197.711,216299998.0
2005-07-01 15:10:00,197.712,197.724,197.647,197.689,247700000.0
2005-07-01 15:15:00,197.681,197.711,197.634,197.705,240000000.0
2005-07-01 15:20:00,197.722,197.734,197.652,197.714,148600001.0
2005-07-01 15:25:00,197.743,197.746,197.609,197.694,228200000.0
2005-07-01 15:30:00,197.665,197.726,197.636,197.723,255900000.0
2005-07-01 15:35:00,197.731,197.741,197.637,197.694,263800001.0
2005-07-01 15:40:00,197.732,197.875,197.64,197.838,236700000.0
2005-07-01 15:45:00,197.807,197.848,197.708,197.733,287400000.0
2005-07-01 15:50:00,197.73,197.911,197.702,197.82,255300001.0
2005-07-01 15:55:00,197.848,197.903,197.804,197.831,199100001.0
2005-07-01 16:00:00,197.839,197.964,197.757,197.846,234600000.0
2005-07-01 16:05:00,197.823,197.872,197.767,197.869,238600002.0
2005-07-01 16:10:00,197.842,197.978,197.839,197.847,198800001.0
2005-07-01 16:15:00,197.884,197.9,197.76,197.856,311500003.0
2005-07-01 16:20:00,197.801,198.067,197.768,198.029,256799999.0
2005-07-01 16:25:00,198.039,198.084,197.93,197.93,263200000.0
2005-07-01 16:30:00,197.87,197.941,197.765,197.793,311300002.0
2005-07-01 16:35:00,197.787,197.838,197.633,197.689,222200001.0
2005-07-01 16:40:00,197.665,197.794,197.661,197.765,251300000.0
2005-07-01 16:45:00,197.786,197.87,197.717,197.856,282000000.0
2005-07-01 16:50:00,197.882,197.936,197.829,197.93,247999998.0
2005-07-01 16:55:00,197.936,198.002,197.809,197.812,318199999.0
2005-07-01 17:00:00,197.785,197.805,197.708,197.722,249000000.0
2005-07-01 17:05:00,197.742,197.759,197.67,197.722,234600000.0
2005-07-01 17:10:00,197.71,197.793,197.683,197.747,219199999.0
2005-07-01 17:15:00,197.755,197.949,197.733,197.845,277400002.0
2005-07-01 17:20:00,197.839,197.866,197.671,197.701,274500001.0
2005-07-01 17:25:00,197.668,197.714,197.592,197.599,244800001.0
2005-07-01 17:30:00,197.582,197.623,197.509,197.574,236000002.0
2005-07-01 17:35:00,197.584,197.65,197.55,197.638,253600000.0
2005-07-01 17:40:00,197.65,197.742,197.535,197.678,238600000.0
2005-07-01 17:45:00,197.685,197.723,197.593,197.666,158099999.0
2005-07-01 17:50:00,197.671,197.813,197.656,197.803,247300000.0
2005-07-01 17:55:00,197.773,197.789,197.668,197.734,208700000.0
2005-07-01 18:00:00,197.762,197.889,197.704,197.835,2301300002.0
2005-07-01 18:05:00,197.832,197.841,197.54,197.593,3325300001.0
2005-07-01 18:10:00,197.625,197.798,197.55,197.73,2166499999.0
2005-07-01 18:15:00,197.715,197.744,197.577,197.639,2341100001.0
2005-07-01 18:20:00,197.645,197.719,197.554,197.716,3194300000.0
2005-07-01 18:25:00,197.73,197.764,197.578,197.635,2214799996.0
2005-07-01 18:30:00,197.616,197.723,197.532,197.67,2210799996.0
2005-07-01 18:35:00,197.665,197.735,197.598,197.673,1149400003.0
2005-07-01 18:40:00,197.675,197.718,197.573,197.628,1251100006.0
2005-07-01 18:45:00,197.605,197.67,197.553,197.593,791900001.0
2005-07-01 18:50:00,197.65,197.763,197.603,197.763,1336500001.0
2005-07-01 18:55:00,197.697,197.811,197.591,197.638,1021200000.0
2005-07-01 19:00:00,197.615,197.781,197.589,197.761,850100005.0
2005-07-01 19:05:00,197.709,197.748,197.6,197.726,1338000000.0
2005-07-01 19:10:00,197.725,197.742,197.634,197.7,633599999.0
2005-07-01 19:15:00,197.673,197.771,197.608,197.647,928499996.0
2005-07-01 19:20:00,197.654,197.702,197.581,197.646,1034900000.0
2005-07-01 19:25:00,197.629,197.719,197.616,197.71,1260099999.0
2005-07-01 19:30:00,197.679,197.769,197.644,197.666,1306600001.0
2005-07-01 19:35:00,197.75,197.818,197.679,197.682,1104099996.0
2005-07-01 19:40:00,197.662,197.779,197.609,197.648,1119100001.0
2005-07-01 19:45:00,197.657,197.738,197.624,197.681,687499999.0
2005-07-01 19:50:00,197.686,197.701,197.589,197.666,759800002.0
2005-07-01 19:55:00,197.695,197.769,197.628,197.671,926799997.0
2005-07-01 20:00:00,197.649,197.669,197.573,197.654,616500000.0
2005-07-01 20:05:00,197.657,197.681,197.568,197.663,801200004.0
2005-07-01 20:10:00,197.662,197.722,197.57,197.687,1291800001.0
2005-07-01 20:15:00,197.683,197.758,197.65,197.71,854599999.0
2005-07-01 20:20:00,197.714,197.786,197.642,197.723,1011200004.0
2005-07-01 20:25:00,197.725,197.76,197.639,197.68,1669599997.0
2005-07-01 20:30:00,197.683,197.704,197.577,197.614,1610299999.0
2005-07-01 20:35:00,197.647,197.688,197.595,197.636,720300000.0
2005-07-01 20:40:00,197.635,197.711,197.556,197.645,1577000002.0
2005-07-01 20:45:00,197.637,197.709,197.59,197.682,1060199999.0
2005-07-01 20:50:00,197.668,197.719,197.556,197.696,1036100003.0
2005-07-01 20:55:00,197.698,197.74,197.556,197.556,1609299995.0
2005-07-01 21:00:00,197.563,197.629,197.504,197.616,1465600001.0
2005-07-01 21:05:00,197.613,197.679,197.51,197.565,697300005.0
2005-07-01 21:10:00,197.548,197.58,197.481,197.521,677900002.0
2005-07-01 21:15:00,197.49,197.646,197.49,197.646,925499999.0
2005-07-01 21:20:00,197.649,197.649,197.52,197.594,1149199998.0
2005-07-01 21:25:00,197.607,197.607,197.514,197.531,707199999.0
2005-07-01 21:30:00,197.549,197.615,197.517,197.552,461900002.0
2005-07-01 21:35:00,197.532,197.594,197.495,197.513,305800002.0
2005-07-01 21:40:00,197.508,197.572,197.45,197.524,593799999.0
2005-07-01 21:45:00,197.489,197.564,197.432,197.458,484300003.0
2005-07-01 21:50:00,197.491,197.566,197.478,197.548,309900000.0
2005-07-01 21:55:00,197.56,197.562,197.487,197.518,485000000.0
2005-07-01 22:00:00,197.511,197.575,197.447,197.566,1043800000.0
2005-07-01 22:05:00,197.537,197.659,197.468,197.659,266000000.0
2005-07-01 22:10:00,197.667,197.69,197.585,197.641,342200000.0
2005-07-01 22:15:00,197.525,197.704,197.518,197.704,606099999.0
2005-07-01 22:20:00,197.662,197.702,197.611,197.702,320299999.0
2005-07-01 22:25:00,197.7,197.703,197.559,197.559,486300000.0
2005-07-01 22:30:00,197.613,197.672,197.532,197.588,736199999.0
2005-07-01 22:35:00,197.586,197.586,197.468,197.556,326599999.0
2005-07-01 22:40:00,197.562,197.596,197.46,197.522,350499998.0
2005-07-01 22:45:00,197.478,197.54,197.44,197.524,301200001.0
2005-07-01 22:50:00,197.55,197.566,197.46,197.512,395599999.0
2005-07-01 22:55:00,197.507,197.542,197.435,197.542,429700001.0
2005-07-03 23:00:00,197.208,197.208,197.121,197.155,223899999.0
2005-07-03 23:05:00,197.154,197.174,197.12,197.14,177300000.0
2005-07-03 23:10:00,197.14,197.157,197.07,197.101,349899999.0
2005-07-03 23:15:00,197.118,197.158,197.09,197.123,242600000.0
2005-07-03 23:20:00,197.129,197.16,197.065,197.139,280999999.0
2005-07-03 23:25:00,197.124,197.153,197.1,197.1,323500001.0
2005-07-03 23:30:00,197.093,197.198,197.093,197.188,262400001.0
2005-07-03 23:35:00,197.193,197.231,197.173,197.178,273100002.0
2005-07-03 23:40:00,197.179,197.198,197.145,197.153,184600000.0
2005-07-03 23:45:00,197.154,197.18,197.125,197.18,299200000.0
2005-07-03 23:50:00,197.105,197.142,196.856,196.914,211800001.0
2005-07-03 23:55:00,196.938,196.955,196.592,196.667,235000000.0
2005-07-04 00:00:00,196.7,196.705,196.473,196.606,257200001.0
2005-07-04 00:05:00,196.632,196.64,196.484,196.519,275799999.0
2005-07-04 00:10:00,196.502,196.576,196.473,196.558,288299998.0
2005-07-04 00:15:00,196.62,196.702,196.59,196.659,311599998.0
2005-07-04 00:20:00,196.618,196.677,196.587,196.652,228400001.0
2005-07-04 00:25:00,196.663,196.684,196.617,196.648,263200002.0
2005-07-04 00:30:00,196.665,196.677,196.573,196.626,305100001.0
2005-07-04 00:35:00,196.613,196.674,196.592,196.644,208800000.0
2005-07-04 00:40:00,196.692,196.759,196.666,196.713,175400000.0
2005-07-04 00:45:00,196.715,196.789,196.686,196.693,168500000.0
2005-07-04 00:50:00,196.717,196.75,196.627,196.75,232700000.0
2005-07-04 00:55:00,196.738,196.785,196.68,196.688,257000001.0
2005-07-04 01:00:00,196.724,196.79,196.653,196.744,257200000.0
2005-07-04 01:05:00,196.759,196.796,196.706,196.761,225799999.0
2005-07-04 01:10:00,196.776,196.837,196.699,196.745,263000000.0
2005-07-04 01:15:00,196.788,196.855,196.727,196.834,281400000.0
2005-07-04 01:20:00,196.84,196.844,196.732,196.757,346400003.0
2005-07-04 01:25:00,196.75,196.787,196.67,196.725,255600001.0
2005-07-04 01:30:00,196.746,196.782,196.703,196.733,239599998.0
2005-07-04 01:35:00,196.709,196.753,196.632,196.657,190600000.0
2005-07-04 01:40:00,196.688,196.742,196.655,196.684,218099999.0
2005-07-04 01:45:00,196.723,196.742,196.657,196.699,250000001.0
2005-07-04 01:50:00,196.709,196.737,196.656,196.707,283100000.0
2005-07-04 01:55:00,196.696,196.809,196.681,196.798,260600003.0
2005-07-04 02:00:00,196.804,196.9,196.785,196.82,279299998.0
2005-07-04 02:05:00,196.8,196.881,196.731,196.756,279699999.0
2005-07-04 02:10:00,196.744,196.768,196.74,196.75,268600000.0
2005-07-04 02:15:00,196.741,196.762,196.731,196.738,236000001.0
2005-07-04 02:20:00,196.747,196.771,196.738,196.75,175000000.0
2005-07-04 02:25:00,196.76,196.768,196.735,196.751,320099999.0
2005-07-04 02:30:00,196.747,196.763,196.73,196.757,232199999.0
2005-07-04 02:35:00,196.751,196.767,196.735,196.752,296900001.0
2005-07-04 02:40:00,196.749,196.773,196.737,196.773,208600002.0
2005-07-04 02:45:00,196.75,196.772,196.738,196.753,245099998.0
2005-07-04 02:50:00,196.755,196.768,196.74,196.762,230700001.0
2005-07-04 02:55:00,196.751,196.763,196.731,196.755,272700001.0
2005-07-04 03:00:00,196.739,196.762,196.739,196.755,207500000.0
2005-07-04 03:05:00,196.748,196.768,196.735,196.763,252400002.0
2005-07-04 03:10:00,196.754,196.768,196.738,196.743,215099999.0
2005-07-04 03:15:00,196.755,196.772,196.74,196.761,222700001.0
2005-07-04 03:20:00,196.75,196.766,196.735,196.751,257400000.0
2005-07-04 03:25:00,196.751,196.763,196.729,196.749,170600000.0
2005-07-04 03:30:00,196.74,196.763,196.712,196.738,238599999.0
2005-07-04 03:35:00,196.722,196.793,196.555,196.758,252600000.0
2005-07-04 03:40:00,196.746,196.82,196.696,196.793,303200001.0
2005-07-04 03:45:00,196.804,196.812,196.726,196.775,265499999.0
2005-07-04 03:50:00,196.786,196.801,196.708,196.742,250099999.0
2005-07-04 03:55:00,196.759,196.793,196.699,196.774,307899999.0
2005-07-04 04:00:00,196.782,196.782,196.673,196.764,245300000.0
2005-07-04 04:05:00,196.778,196.801,196.717,196.717,256400000.0
2005-07-04 04:10:00,196.752,196.807,196.712,196.783,234100000.0
2005-07-04 04:15:00,196.77,196.828,196.738,196.765,278600000.0
2005-07-04 04:20:00,196.766,196.774,196.689,196.76,293899999.0
2005-07-04 04:25:00,196.741,196.754,196.66,196.723,332999997.0
2005-07-04 04:30:00,196.702,196.731,196.654,196.67,263899999.0
2005-07-04 04:35:00,196.653,196.702,196.593,196.69,170200000.0
2005-07-04 04:40:00,196.668,196.691,196.571,196.606,245399999.0
2005-07-04 04:45:00,196.578,196.629,196.538,196.56,248299999.0
2005-07-04 04:50:00,196.567,196.572,196.412,196.44,263000000.0
2005-07-04 04:55:00,196.439,196.449,196.198,196.219,252800000.0
2005-07-04 05:00:00,196.224,196.36,196.176,196.337,339200003.0
2005-07-04 05:05:00,196.36,196.368,196.228,196.248,232200000.0
2005-07-04 05:10:00,196.207,196.243,196.126,196.206,349599998.0
2005-07-04 05:15:00,196.227,196.327,196.165,196.292,234600000.0
2005-07-04 05:20:00,196.281,196.327,196.208,196.285,261899998.0
2005-07-04 05:25:00,196.309,196.328,196.253,196.316,230300000.0
2005-07-04 05:30:00,196.331,196.396,196.287,196.362,250300001.0
2005-07-04 05:35:00,196.374,196.409,196.321,196.351,286200003.0
2005-07-04 05:40:00,196.38,196.418,196.315,196.416,286400000.0
2005-07-04 05:45:00,196.385,196.468,196.348,196.428,197000001.0
2005-07-04 05:50:00,196.425,196.448,196.328,196.405,229800002.0
2005-07-04 05:55:00,196.402,196.418,196.286,196.295,289200001.0
2005-07-04 06:00:00,196.369,196.432,196.291,196.4,313099996.0
2005-07-04 06:05:00,196.401,196.454,196.378,196.385,288999999.0
2005-07-04 06:10:00,196.374,196.417,196.345,196.394,305700000.0
2005-07-04 06:15:00,196.348,196.428,196.328,196.392,197299999.0
2005-07-04 06:20:00,196.379,196.429,196.324,196.403,223100000.0
2005-07-04 06:25:00,196.396,196.457,196.355,196.452,292000001.0
2005-07-04 06:30:00,196.451,196.62,196.394,196.62,246100001.0
2005-07-04 06:35:00,196.649,196.655,196.549,196.619,313600000.0
2005-07-04 06:40:00,196.594,196.634,196.532,196.589,249399999.0
2005-07-04 06:45:00,196.632,196.634,196.497,196.497,244199999.0
2005-07-04 06:50:00,196.519,196.536,196.431,196.475,330099999.0
2005-07-04 06:55:00,196.447,196.497,196.406,196.472,239099997.0
2005-07-04 07:00:00,196.472,196.493,196.372,196.408,157700000.0
2005-07-04 07:05:00,196.426,196.539,196.37,196.531,326200004.0
2005-07-04 07:10:00,196.545,196.593,196.491,196.563,271700001.0
2005-07-04 07:15:00,196.554,196.573,196.494,196.55,242400000.0
2005-07-04 07:20:00,196.542,196.545,196.481,196.514,258000000.0
2005-07-04 07:25:00,196.496,196.496,196.381,196.456,265200000.0
2005-07-04 07:30:00,196.451,196.617,196.438,196.589,273499999.0
2005-07-04 07:35:00,196.642,196.657,196.565,196.618,311900000.0
2005-07-04 07:40:00,196.613,196.65,196.566,196.587,230400000.0
2005-07-04 07:45:00,196.593,196.627,196.506,196.569,232900000.0
2005-07-04 07:50:00,196.548,196.647,196.529,196.629,221199999.0
2005-07-04 07:55:00,196.591,196.653,196.554,196.637,283099998.0
2005-07-04 08:00:00,196.65,196.665,196.544,196.564,240200000.0
2005-07-04 08:05:00,196.497,196.592,196.489,196.511,199600002.0
2005-07-04 08:10:00,196.508,196.63,196.502,196.593,344100001.0
2005-07-04 08:15:00,196.587,196.636,196.527,196.606,221899999.0
2005-07-04 08:20:00,196.588,196.669,196.561,196.603,209000000.0
2005-07-04 08:25:00,196.617,196.64,196.465,196.532,295300000.0
2005-07-04 08:30:00,196.505,196.545,196.448,196.508,257200000.0
2005-07-04 08:35:00,196.482,196.488,196.413,196.46,291400000.0
2005-07-04 08:40:00,196.487,196.493,196.317,196.384,280900001.0
2005-07-04 08:45:00,196.337,196.393,196.28,196.306,291500000.0
2005-07-04 08:50:00,196.32,196.419,196.239,196.419,223199998.0
2005-07-04 08:55:00,196.432,196.465,196.279,196.326,242100001.0
2005-07-04 09:00:00,196.358,196.416,196.312,196.416,310700000.0
2005-07-04 09:05:00,196.453,196.707,196.408,196.679,265700000.0
2005-07-04 09:10:00,196.68,196.689,196.474,196.495,275799999.0
2005-07-04 09:15:00,196.525,196.529,196.448,196.484,248600000.0
2005-07-04 09:20:00,196.438,196.518,196.43,196.518,207700001.0
2005-07-04 09:25:00,196.542,196.55,196.429,196.479,291400000.0
2005-07-04 09:30:00,196.474,196.586,196.413,196.564,264500000.0
2005-07-04 09:35:00,196.553,196.607,196.48,196.562,336299999.0
2005-07-04 09:40:00,196.58,196.606,196.52,196.573,206100001.0
2005-07-04 09:45:00,196.55,196.575,196.498,196.557,258099999.0
2005-07-04 09:50:00,196.549,196.594,196.504,196.513,274600000.0
2005-07-04 09:55:00,196.481,196.694,196.472,196.668,232300000.0
2005-07-04 10:00:00,196.657,196.702,196.578,196.638,369400003.0
2005-07-04 10:05:00,196.642,196.642,196.463,196.52,200000000.0
2005-07-04 10:10:00,196.547,196.547,196.421,196.499,242800001.0
2005-07-04 10:15:00,196.545,196.64,196.512,196.63,219299999.0
2005-07-04 10:20:00,196.624,196.624,196.599,196.613,260300001.0
2005-07-04 10:25:00,196.61,196.632,196.596,196.616,231400000.0
2005-07-04 10:30:00,196.617,196.63,196.597,196.604,265100000.0
2005-07-04 10:35:00,196.597,196.623,196.597,196.608,249300000.0
2005-07-04 10:40:00,196.612,196.612,196.372,196.403,234200000.0
2005-07-04 10:45:00,196.408,196.491,196.394,196.474,239500000.0
2005-07-04 10:50:00,196.494,196.499,196.351,196.426,306300000.0
2005-07-04 10:55:00,196.43,196.458,196.376,196.381,243400000.0
2005-07-04 11:00:00,196.442,196.46,196.377,196.46,256399999.0
2005-07-04 11:05:00,196.455,196.505,196.406,196.486,207900000.0
2005-07-04 11:10:00,196.475,196.576,196.443,196.5,182000000.0
2005-07-04 11:15:00,196.485,196.555,196.416,196.445,249099999.0
2005-07-04 11:20:00,196.438,196.459,196.319,196.39,226899999.0
2005-07-04 11:25:00,196.407,196.415,196.264,196.265,257700000.0
2005-07-04 11:30:00,196.291,196.359,196.261,196.27,283299999.0
2005-07-04 11:35:00,196.281,196.294,196.124,196.163,229800000.0
2005-07-04 11:40:00,196.148,196.184,196.089,196.128,230900001.0
2005-07-04 11:45:00,196.16,196.179,196.072,196.114,191000000.0
2005-07-04 11:50:00,196.122,196.136,196.014,196.065,292399998.0
2005-07-04 11:55:00,196.071,196.081,195.994,196.041,224600000.0
2005-07-04 12:00:00,196.032,196.082,195.979,196.004,255300001.0
2005-07-04 12:05:00,195.978,196.065,195.937,196.055,264099999.0
2005-07-04 12:10:00,196.04,196.154,196.015,196.088,240600000.0
2005-07-04 12:15:00,196.074,196.158,196.029,196.062,307500001.0
2005-07-04 12:20:00,196.031,196.161,196.008,196.132,284400002.0
2005-07-04 12:25:00,196.144,196.163,195.948,196.001,332700002.0
2005-07-04 12:30:00,196.01,196.036,195.876,196.009,313499998.0
2005-07-04 12:35:00,196.001,196.019,195.875,195.98,269100003.0
2005-07-04 12:40:00,195.987,195.99,195.922,195.946,236999998.0
2005-07-04 12:45:00,195.953,195.99,195.903,195.957,266300000.0
2005-07-04 12:50:00,195.976,196.041,195.93,196.007,248399999.0
2005-07-04 12:55:00,195.994,196.032,195.921,195.953,290900000.0
2005-07-04 13:00:00,195.992,196.029,195.887,196.011,304800001.0
2005-07-04 13:05:00,196.057,196.13,196.007,196.081,292100001.0
2005-07-04 13:10:00,196.074,196.175,196.032,196.156,221899999.0
2005-07-04 13:15:00,196.147,196.195,196.109,196.152,318700000.0
2005-07-04 13:20:00,196.168,196.168,195.942,195.976,279100000.0
2005-07-04 13:25:00,195.979,196.016,195.928,195.958,264599999.0
2005-07-04 13:30:00,196.007,196.017,195.903,195.945,297400004.0
2005-07-04 13:35:00,195.941,196.029,195.892,195.919,278199997.0
2005-07-04 13:40:00,195.927,196.016,195.863,196.006,299899998.0
2005-07-04 13:45:00,195.971,196.018,195.922,195.994,248799999.0
2005-07-04 13:50:00,196.006,196.006,195.885,195.958,274600001.0
2005-07-04 13:55:00,195.932,195.985,195.832,195.985,200900001.0
2005-07-04 14:00:00,195.942,196.063,195.874,196.063,317400000.0
2005-07-04 14:05:00,196.08,196.246,196.003,196.205,311000000.0
2005-07-04 14:10:00,196.168,196.225,196.017,196.066,318200002.0
2005-07-04 14:15:00,196.064,196.147,196.034,196.129,274799998.0
2005-07-04 14:20:00,196.135,196.222,196.059,196.182,269600002.0
2005-07-04 14:25:00,196.202,196.266,196.182,196.254,345399999.0
2005-07-04 14:30:00,196.21,196.342,196.193,196.276,259300000.0
2005-07-04 14:35:00,196.269,196.313,196.164,196.26,301200001.0
2005-07-04 14:40:00,196.26,196.271,196.176,196.238,220999999.0
2005-07-04 14:45:00,196.245,196.265,196.147,196.173,358000000.0
2005-07-04 14:50:00,196.169,196.217,196.117,196.195,250200000.0
2005-07-04 14:55:00,196.219,196.284,196.119,196.284,298199999.0
2005-07-04 15:00:00,196.287,196.321,196.23,196.314,263700001.0
2005-07-04 15:05:00,196.319,196.355,196.258,196.338,215500003.0
2005-07-04 15:10:00,196.318,196.354,196.249,196.334,250600001.0
2005-07-04 15:15:00,196.292,196.308,196.219,196.273,216200001.0
2005-07-04 15:20:00,196.259,196.269,196.185,196.232,212000001.0
2005-07-04 15:25:00,196.256,196.279,196.171,196.197,311699999.0
2005-07-04 15:30:00,196.194,196.201,196.013,196.013,284300001.0
2005-07-04 15:35:00,196.042,196.053,195.917,195.962,291800000.0
2005-07-04 15:40:00,195.973,196.047,195.967,196.046,306500003.0
2005-07-04 15:45:00,195.992,196.067,195.945,196.005,216900001.0
2005-07-04 15:50:00,196.018,196.068,195.974,196.041,309100001.0
2005-07-04 15:55:00,196.02,196.071,195.942,195.988,259800000.0
2005-07-04 16:00:00,195.987,196.047,195.887,195.997,246700001.0
2005-07-04 16:05:00,195.995,196.077,195.92,196.077,202800001.0
2005-07-04 16:10:00,196.037,196.091,195.938,195.966,178100001.0
2005-07-04 16:15:00,195.955,196.043,195.928,195.984,266900002.0
2005-07-04 16:20:00,195.995,196.097,195.995,196.037,345299999.0
2005-07-04 16:25:00,196.05,196.157,196.048,196.157,236900001.0
2005-07-04 16:30:00,196.116,196.206,196.086,196.185,265200001.0
2005-07-04 16:35:00,196.175,196.321,196.156,196.286,269999999.0
2005-07-04 16:40:00,196.275,196.288,196.161,196.161,285000002.0
2005-07-04 16:45:00,196.251,196.362,196.223,196.25,351800001.0
2005-07-04 16:50:00,196.227,196.435,196.219,196.411,295400001.0
2005-07-04 16:55:00,196.409,196.491,196.35,196.488,291099998.0
2005-07-04 17:00:00,196.479,196.481,196.376,196.419,222900000.0
2005-07-04 17:05:00,196.373,196.422,196.287,196.303,278900000.0
2005-07-04 17:10:00,196.316,196.409,196.278,196.351,236900000.0
2005-07-04 17:15:00,196.431,196.454,196.311,196.311,225400000.0
2005-07-04 17:20:00,196.333,196.444,196.333,196.411,268399999.0
2005-07-04 17:25:00,196.386,196.414,196.307,196.334,249400000.0
2005-07-04 17:30:00,196.329,196.409,196.297,196.376,245400000.0
2005-07-04 17:35:00,196.377,196.403,196.323,196.378,265900001.0
2005-07-04 17:40:00,196.384,196.393,196.278,196.361,267200001.0
2005-07-04 17:45:00,196.338,196.347,196.281,196.338,288000000.0
2005-07-04 17:50:00,196.357,196.359,196.245,196.267,282500001.0
2005-07-04 17:55:00,196.291,196.327,196.222,196.327,211499999.0
2005-07-04 18:00:00,196.398,196.398,196.191,196.256,2575200003.0
2005-07-04 18:05:00,196.269,196.342,196.185,196.256,3347299998.0
2005-07-04 18:10:00,196.263,196.343,196.162,196.181,2456400000.0
2005-07-04 18:15:00,196.252,196.286,196.158,196.238,2480899993.0
2005-07-04 18:20:00,196.268,196.29,196.128,196.16,3119800004.0
2005-07-04 18:25:00,196.186,196.24,196.137,196.207,2120399998.0
2005-07-04 18:30:00,196.207,196.289,196.154,196.205,1962900005.0
2005-07-04 18:35:00,196.224,196.253,196.129,196.161,1157300001.0
2005-07-04 18:40:00,196.137,196.173,196.028,196.062,1197400004.0
2005-07-04 18:45:00,196.049,196.092,195.982,196.08,874300001.0
2005-07-04 18:50:00,196.085,196.162,196.032,196.087,1245100003.0
2005-07-04 18:55:00,196.092,196.12,196.025,196.097,1034699998.0
2005-07-04 19:00:00,196.11,196.196,196.068,196.113,816099998.0
2005-07-04 19:05:00,196.181,196.195,196.114,196.159,1295200001.0
2005-07-04 19:10:00,196.161,196.196,196.096,196.142,679000002.0
2005-07-04 19:15:00,196.138,196.21,196.12,196.177,963600000.0
2005-07-04 19:20:00,196.172,196.194,196.098,196.125,999200000.0
2005-07-04 19:25:00,196.122,196.155,196.05,196.113,1205899999.0
2005-07-04 19:30:00,196.114,196.149,196.065,196.09,1272500001.0
2005-07-04 19:35:00,196.078,196.119,196.027,196.062,1102200003.0
2005-07-04 19:40:00,196.068,196.111,196.028,196.06,913000000.0
2005-07-04 19:45:00,196.091,196.129,196.013,196.018,751100001.0
2005-07-04 19:50:00,196.013,196.083,195.979,196.05,700300001.0
2005-07-04 19:55:00,196.032,196.105,196.0,196.071,902700002.0
2005-07-04 20:00:00,196.144,196.15,196.025,196.072,536700001.0
2005-07-04 20:05:00,196.08,196.091,195.999,196.035,846999997.0
2005-07-04 20:10:00,196.033,196.11,196.009,196.088,1344299996.0
2005-07-04 20:15:00,196.092,196.108,195.999,196.034,838400002.0
2005-07-04 20:20:00,196.031,196.1,195.991,196.003,1211400000.0
2005-07-04 20:25:00,196.005,196.067,195.931,195.946,1723099998.0
2005-07-04 20:30:00,195.997,196.022,195.952,195.952,1859800001.0
2005-07-04 20:35:00,195.95,196.04,195.93,195.997,733099999.0
2005-07-04 20:40:00,196.02,196.036,195.965,196.001,1419100002.0
2005-07-04 20:45:00,196.019,196.02,195.959,196.004,1063799998.0
2005-07-04 20:50:00,195.991,196.035,195.959,196.017,1030699999.0
2005-07-04 20:55:00,196.025,196.051,195.96,196.051,1779099999.0
2005-07-04 21:00:00,196.024,196.031,195.965,195.995,1448700001.0
2005-07-04 21:05:00,195.999,196.07,195.96,196.04,732600001.0
2005-07-04 21:10:00,196.038,196.07,195.995,195.995,797500002.0
2005-07-04 21:15:00,196.021,196.077,195.987,196.061,1080000003.0
2005-07-04 21:20:00,196.076,196.093,196.027,196.051,983399997.0
2005-07-04 21:25:00,196.074,196.127,196.044,196.117,767200001.0
2005-07-04 21:30:00,196.119,196.154,196.057,196.121,622100000.0
2005-07-04 21:35:00,196.119,196.168,196.082,196.135,372300000.0
2005-07-04 21:40:00,196.118,196.206,196.111,196.184,461000001.0
2005-07-04 21:45:00,196.161,196.203,196.108,196.166,442100000.0
2005-07-04 21:50:00,196.189,196.234,196.115,196.208,389100001.0
2005-07-04 21:55:00,196.225,196.26,196.16,196.23,315399999.0
2005-07-04 22:00:00,196.22,196.26,196.169,196.235,799100004.0
2005-07-04 22:05:00,196.244,196.276,196.165,196.235,273200002.0
2005-07-04 22:10:00,196.233,196.293,196.221,196.24,330699999.0
2005-07-04 22:15:00,196.226,196.277,196.174,196.247,680300004.0
2005-07-04 22:20:00,196.242,196.27,196.159,196.184,294600000.0
2005-07-04 22:25:00,196.183,196.235,196.157,196.199,632500002.0
2005-07-04 22:30:00,196.228,196.254,196.162,196.24,720000002.0
2005-07-04 22:35:00,196.243,196.243,196.15,196.208,312800001.0
2005-07-04 22:40:00,196.212,196.248,196.136,196.228,353400000.0
2005-07-04 22:45:00,196.229,196.341,196.215,196.284,367599999.0
2005-07-04 22:50:00,196.266,196.315,196.234,196.277,385599999.0
2005-07-04 22:55:00,196.264,196.335,196.24,196.324,315300001.0
2005-07-04 23:00:00,196.307,196.366,196.263,196.338,239099999.0
2005-07-04 23:05:00,196.301,196.301,196.179,196.224,235299999.0
2005-07-04 23:10:00,196.207,196.234,196.157,196.21,278800002.0
2005-07-04 23:15:00,196.211,196.224,196.136,196.202,206300000.0
2005-07-04 23:20:00,196.208,196.248,196.151,196.191,259800001.0
2005-07-04 23:25:00,196.195,196.222,196.154,196.206,237899999.0
2005-07-04 23:30:00,196.23,196.254,196.116,196.195,280500001.0
2005-07-04 23:35:00,196.204,196.219,196.111,196.163,293800000.0
2005-07-04 23:40:00,196.123,196.165,196.098,196.116,205700000.0
2005-07-04 23:45:00,196.131,196.168,196.085,196.11,241100000.0
2005-07-04 23:50:00,196.096,196.192,196.064,196.135,235099999.0
2005-07-04 23:55:00,196.132,196.221,196.111,196.142,253800000.0
2005-07-05 00:00:00,196.161,196.228,196.128,196.168,242499999.0
2005-07-05 00:05:00,196.18,196.183,196.015,196.115,241400001.0
2005-07-05 00:10:00,196.008,196.165,195.999,196.089,307500002.0
2005-07-05 00:15:00,196.064,196.163,196.031,196.163,308699998.0
2005-07-05 00:20:00,196.173,196.277,196.137,196.259,244200001.0
2005-07-05 00:25:00,196.291,196.295,196.207,196.232,288499999.0
2005-07-05 00:30:00,196.209,196.275,196.165,196.271,204900000.0
2005-07-05 00:35:00,196.272,196.303,196.217,196.295,202700000.0
2005-07-05 00:40:00,196.284,196.315,196.249,196.298,269800000.0
2005-07-05 00:45:00,196.293,196.301,196.192,196.257,280099999.0
2005-07-05 00:50:00,196.299,196.331,196.207,196.237,241399999.0
2005-07-05 00:55:00,196.27,196.355,196.259,196.313,293200001.0
2005-07-05 01:00:00,196.312,196.345,196.282,196.303,314000001.0
2005-07-05 01:05:00,196.323,196.426,196.285,196.426,244800000.0
2005-07-05 01:10:00,196.427,196.47,196.315,196.438,290499999.0
2005-07-05 01:15:00,196.457,196.483,196.388,196.405,246499999.0
2005-07-05 01:20:00,196.426,196.526,196.426,196.503,260600001.0
2005-07-05 01:25:00,196.497,196.514,196.445,196.505,267800000.0
2005-07-05 01:30:00,196.497,196.549,196.474,196.527,290000002.0
2005-07-05 01:35:00,196.518,196.564,196.495,196.541,276999999.0
2005-07-05 01:40:00,196.525,196.579,196.507,196.568,290100000.0
2005-07-05 01:45:00,196.577,196.625,196.509,196.585,309599999.0
2005-07-05 01:50:00,196.595,196.682,196.558,196.642,252600000.0
2005-07-05 01:55:00,196.63,196.654,196.569,196.607,250899999.0
2005-07-05 02:00:00,196.543,196.639,196.525,196.584,266199998.0
2005-07-05 02:05:00,196.609,196.625,196.516,196.569,243999999.0
2005-07-05 02:10:00,196.583,196.647,196.52,196.627,287300000.0
2005-07-05 02:15:00,196.64,196.654,196.53,196.544,290500001.0
2005-07-05 02:20:00,196.532,196.634,196.518,196.599,244400003.0
2005-07-05 02:25:00,196.576,196.576,196.407,196.415,248800000.0
2005-07-05 02:30:00,196.465,196.513,196.383,196.434,256100000.0
2005-07-05 02:35:00,196.433,196.515,196.381,196.495,195500001.0
2005-07-05 02:40:00,196.473,196.496,196.418,196.467,284400001.0
2005-07-05 02:45:00,196.475,196.479,196.317,196.342,336700000.0
2005-07-05 02:50:00,196.368,196.457,196.346,196.394,240100001.0
2005-07-05 02:55:00,196.408,196.43,196.316,196.379,234600001.0
2005-07-05 03:00:00,196.329,196.382,196.259,196.289,313400002.0
2005-07-05 03:05:00,196.273,196.333,196.215,196.268,252800001.0
2005-07-05 03:10:00,196.279,196.304,196.211,196.292,291999998.0
2005-07-05 03:15:00,196.279,196.31,196.224,196.268,295500000.0
2005-07-05 03:20:00,196.264,196.314,196.236,196.314,223300000.0
2005-07-05 03:25:00,196.306,196.368,196.283,196.33,297200000.0
2005-07-05 03:30:00,196.346,196.346,196.253,196.311,180400000.0
2005-07-05 03:35:00,196.332,196.353,196.235,196.276,234799999.0
2005-07-05 03:40:00,196.262,196.263,196.071,196.09,293800000.0
2005-07-05 03:45:00,196.113,196.175,196.077,196.111,312099999.0
2005-07-05 03:50:00,196.139,196.286,196.127,196.27,217699999.0
2005-07-05 03:55:00,196.28,196.318,196.226,196.274,220399999.0
2005-07-05 04:00:00,196.256,196.348,196.256,196.346,167200000.0
2005-07-05 04:05:00,196.357,196.369,196.301,196.31,284100000.0
2005-07-05 04:10:00,196.367,196.42,196.32,196.356,330799999.0
2005-07-05 04:15:00,196.33,196.375,196.27,196.293,197300000.0
2005-07-05 04:20:00,196.278,196.321,196.247,196.321,252899999.0
2005-07-05 04:25:00,196.287,196.317,196.231,196.291,211499998.0
2005-07-05 04:30:00,196.285,196.34,196.258,196.335,307800000.0
2005-07-05 04:35:00,196.353,196.38,196.307,196.38,293800003.0
2005-07-05 04:40:00,196.351,196.377,196.297,196.374,262800001.0
2005-07-05 04:45:00,196.325,196.399,196.323,196.388,280299998.0
2005-07-05 04:50:00,196.406,196.459,196.364,196.416,257000000.0
2005-07-05 04:55:00,196.37,196.446,196.329,196.367,229400000.0
2005-07-05 05:00:00,196.353,196.429,196.338,196.397,277600000.0
2005-07-05 05:05:00,196.428,196.442,196.373,196.43,237800001.0
2005-07-05 05:10:00,196.449,196.536,196.399,196.497,254699999.0
2005-07-05 05:15:00,196.474,196.536,196.455,196.515,228300001.0
2005-07-05 05:20:00,196.539,196.556,196.47,196.499,240700000.0
2005-07-05 05:25:00,196.496,196.543,196.377,196.399,321699999.0
2005-07-05 05:30:00,196.413,196.496,196.396,196.42,197900000.0
2005-07-05 05:35:00,196.438,196.554,196.416,196.527,257700001.0
2005-07-05 05:40:00,196.53,196.537,196.478,196.514,286999998.0
2005-07-05 05:45:00,196.544,196.572,196.49,196.567,166900000.0
2005-07-05 05:50:00,196.541,196.574,196.507,196.531,234900001.0
2005-07-05 05:55:00,196.542,196.587,196.473,196.506,245400001.0
2005-07-05 06:00:00,196.521,196.547,196.473,196.513,288099998.0
2005-07-05 06:05:00,196.517,196.528,196.422,196.479,287100000.0
2005-07-05 06:10:00,196.477,196.508,196.401,196.435,214400000.0
2005-07-05 06:15:00,196.423,196.503,196.403,196.476,282900000.0
2005-07-05 06:20:00,196.482,196.482,196.408,196.422,300499999.0
2005-07-05 06:25:00,196.406,196.501,196.396,196.498,308300002.0
2005-07-05 06:30:00,196.483,196.504,196.435,196.468,230099999.0
2005-07-05 06:35:00,196.472,196.517,196.401,196.448,266699998.0
2005-07-05 06:40:00,196.428,196.489,196.416,196.431,286000000.0
2005-07-05 06:45:00,196.447,196.483,196.404,196.463,267900002.0
2005-07-05 06:50:00,196.447,196.508,196.423,196.49,274599999.0
2005-07-05 06:55:00,196.484,196.561,196.46,196.533,237000003.0
2005-07-05 07:00:00,196.547,196.562,196.491,196.519,226700000.0
2005-07-05 07:05:00,196.543,196.579,196.484,196.541,268599999.0
2005-07-05 07:10:00,196.565,196.581,196.499,196.552,256799999.0
2005-07-05 07:15:00,196.515,196.562,196.439,196.493,272700000.0
2005-07-05 07:20:00,196.489,196.55,196.458,196.54,174200000.0
2005-07-05 07:25:00,196.51,196.549,196.444,196.487,288099998.0
2005-07-05 07:30:00,196.461,196.539,196.41,196.469,277300000.0
2005-07-05 07:35:00,196.48,196.658,196.455,196.653,300299997.0
2005-07-05 07:40:00,196.677,196.694,196.424,196.424,319399997.0
2005-07-05 07:45:00,196.452,196.554,196.369,196.447,280000000.0
2005-07-05 07:50:00,196.426,196.512,196.406,196.507,261100000.0
2005-07-05 07:55:00,196.433,196.512,196.369,196.501,252200000.0
2005-07-05 08:00:00,196.534,196.543,196.423,196.451,241900000.0
2005-07-05 08:05:00,196.433,196.529,196.42,196.487,202800001.0
2005-07-05 08:10:00,196.488,196.531,196.456,196.467,199099999.0
2005-07-05 08:15:00,196.483,196.521,196.342,196.393,252600000.0
2005-07-05 08:20:00,196.445,196.482,196.347,196.464,253900000.0
2005-07-05 08:25:00,196.467,196.478,196.229,196.243,305700000.0
2005-07-05 08:30:00,196.26,196.379,196.184,196.293,279900000.0
2005-07-05 08:35:00,196.26,196.324,196.143,196.155,292399999.0
2005-07-05 08:40:00,196.135,196.253,196.132,196.191,217500001.0
2005-07-05 08:45:00,196.184,196.221,196.114,196.194,259000002.0
2005-07-05 08:50:00,196.16,196.229,196.137,196.202,224900001.0
2005-07-05 08:55:00,196.185,196.313,196.178,196.252,301899999.0
2005-07-05 09:00:00,196.267,196.286,196.079,196.151,317199999.0
2005-07-05 09:05:00,196.075,196.192,195.976,196.031,176500000.0
2005-07-05 09:10:00,196.094,196.127,195.994,196.063,248300001.0
2005-07-05 09:15:00,196.153,196.216,196.067,196.216,325100001.0
2005-07-05 09:20:00,196.193,196.254,196.137,196.229,236399999.0
2005-07-05 09:25:00,196.21,196.242,196.098,196.177,214799999.0
2005-07-05 09:30:00,196.202,196.276,196.136,196.239,230700001.0
2005-07-05 09:35:00,196.213,196.292,196.184,196.234,265700001.0
2005-07-05 09:40:00,196.268,196.28,196.2,196.28,185600001.0
2005-07-05 09:45:00,196.307,196.319,196.244,196.3,235600001.0
2005-07-05 09:50:00,196.301,196.466,196.225,196.452,283599999.0
2005-07-05 09:55:00,196.417,196.593,196.373,196.445,241400001.0
2005-07-05 10:00:00,196.47,196.533,196.409,196.447,305000000.0
2005-07-05 10:05:00,196.465,196.514,196.404,196.44,222500001.0
2005-07-05 10:10:00,196.445,196.471,196.358,196.422,228700000.0
2005-07-05 10:15:00,196.441,196.449,196.316,196.388,217300001.0
2005-07-05 10:20:00,196.36,196.421,196.297,196.409,252000000.0
2005-07-05 10:25:00,196.443,196.539,196.368,196.448,238500000.0
2005-07-05 10:30:00,196.423,196.498,196.361,196.492,290400000.0
2005-07-05 10:35:00,196.488,196.693,196.471,196.639,233800000.0
2005-07-05 10:40:00,196.615,196.636,196.478,196.52,268399999.0
2005-07-05 10:45:00,196.5,196.609,196.405,196.525,269000001.0
2005-07-05 10:50:00,196.545,196.625,196.457,196.594,328600001.0
2005-07-05 10:55:00,196.554,196.677,196.504,196.573,273200002.0
2005-07-05 11:00:00,196.611,196.655,196.535,196.552,299999995.0
2005-07-05 11:05:00,196.575,196.642,196.543,196.618,243500002.0
2005-07-05 11:10:00,196.598,196.641,196.502,196.528,236299999.0
2005-07-05 11:15:00,196.492,196.611,196.466,196.479,209299999.0
2005-07-05 11:20:00,196.543,196.594,196.47,196.592,210200000.0
2005-07-05 11:25:00,196.568,196.661,196.527,196.642,318600002.0
2005-07-05 11:30:00,196.625,196.653,196.522,196.653,288300002.0
2005-07-05 11:35:00,196.533,196.609,196.435,196.57,275400000.0
2005-07-05 11:40:00,196.472,196.567,196.442,196.465,245300001.0
2005-07-05 11:45:00,196.465,196.512,196.406,196.461,281300001.0
2005-07-05 11:50:00,196.43,196.536,196.413,196.509,267000001.0
2005-07-05 11:55:00,196.492,196.516,196.435,196.483,213800000.0
2005-07-05 12:00:00,196.478,196.484,196.3,196.401,193300000.0
2005-07-05 12:05:00,196.423,196.489,196.33,196.428,200700000.0
2005-07-05 12:10:00,196.43,196.434,196.296,196.342,247900000.0
2005-07-05 12:15:00,196.31,196.395,196.258,196.358,249500000.0
2005-07-05 12:20:00,196.353,196.392,196.239,196.296,242799999.0
2005-07-05 12:25:00,196.293,196.345,196.24,196.283,198200001.0
2005-07-05 12:30:00,196.29,196.346,196.228,196.295,234200000.0
2005-07-05 12:35:00,196.32,196.332,196.221,196.278,270400000.0
2005-07-05 12:40:00,196.278,196.307,196.218,196.252,240100000.0
2005-07-05 12:45:00,196.275,196.329,196.22,196.245,240599999.0
2005-07-05 12:50:00,196.24,196.302,196.156,196.244,200100001.0
2005-07-05 12:55:00,196.258,196.303,196.169,196.169,290700000.0
2005-07-05 13:00:00,196.16,196.27,196.16,196.267,302000000.0
2005-07-05 13:05:00,196.282,196.283,196.136,196.185,300900001.0
2005-07-05 13:10:00,196.179,196.268,196.178,196.268,281400002.0
2005-07-05 13:15:00,196.263,196.33,196.237,196.239,308900001.0
2005-07-05 13:20:00,196.241,196.297,196.186,196.247,279000000.0
2005-07-05 13:25:00,196.266,196.289,196.198,196.254,213399999.0
2005-07-05 13:30:00,196.259,196.261,196.196,196.214,252100001.0
2005-07-05 13:35:00,196.176,196.225,196.081,196.103,218600000.0
2005-07-05 13:40:00,196.093,196.2,196.037,196.149,272500000.0
2005-07-05 13:45:00,196.06,196.208,196.036,196.208,245600001.0
2005-07-05 13:50:00,196.16,196.231,196.113,196.196,250099999.0
2005-07-05 13:55:00,196.146,196.217,196.109,196.203,210899999.0
2005-07-05 14:00:00,196.111,196.203,196.101,196.193,246400000.0
2005-07-05 14:05:00,196.18,196.277,196.148,196.23,244400000.0
2005-07-05 14:10:00,196.22,196.359,196.187,196.358,225400000.0
2005-07-05 14:15:00,196.383,196.39,196.266,196.39,237600001.0
2005-07-05 14:20:00,196.345,196.398,196.323,196.374,255799998.0
2005-07-05 14:25:00,196.379,196.386,196.261,196.294,287299998.0
2005-07-05 14:30:00,196.331,196.36,196.24,196.318,224600002.0
2005-07-05 14:35:00,196.303,196.36,196.262,196.297,242199998.0
2005-07-05 14:40:00,196.31,196.369,196.282,196.315,253900001.0
2005-07-05 14:45:00,196.342,196.374,196.26,196.295,205100000.0
2005-07-05 14:50:00,196.289,196.469,196.277,196.376,321100001.0
2005-07-05 14:55:00,196.367,196.445,196.309,196.367,267000001.0
2005-07-05 15:00:00,196.32,196.398,196.219,196.235,312199998.0
2005-07-05 15:05:00,196.283,196.337,196.229,196.319,272099998.0
2005-07-05 15:10:00,196.258,196.334,196.197,196.307,255300002.0
2005-07-05 15:15:00,196.273,196.341,196.244,196.314,205300001.0
2005-07-05 15:20:00,196.3,196.378,196.283,196.321,229699998.0
2005-07-05 15:25:00,196.347,196.382,196.22,196.306,321999998.0
2005-07-05 15:30:00,196.312,196.347,196.254,196.303,312799998.0
2005-07-05 15:35:00,196.299,196.438,196.28,196.404,260900000.0
2005-07-05 15:40:00,196.37,196.448,196.329,196.433,308400000.0
2005-07-05 15:45:00,196.41,196.474,196.37,196.414,233100000.0
2005-07-05 15:50:00,196.432,196.438,196.274,196.304,286800000.0
2005-07-05 15:55:00,196.296,196.383,196.209,196.247,234799999.0
2005-07-05 16:00:00,196.253,196.342,196.217,196.322,246000001.0
2005-07-05 16:05:00,196.326,196.373,196.254,196.373,255900001.0
2005-07-05 16:10:00,196.29,196.408,196.271,196.346,220400001.0
2005-07-05 16:15:00,196.363,196.385,196.217,196.268,299099998.0
2005-07-05 16:20:00,196.245,196.364,196.221,196.232,258099999.0
2005-07-05 16:25:00,196.27,196.276,196.147,196.182,223099999.0
2005-07-05 16:30:00,196.19,196.265,196.119,196.265,307600000.0
2005-07-05 16:35:00,196.233,196.347,196.211,196.232,256400001.0
2005-07-05 16:40:00,196.249,196.295,196.203,196.293,317200000.0
2005-07-05 16:45:00,196.26,196.299,196.151,196.159,233200001.0
2005-07-05 16:50:00,196.135,196.21,196.03,196.114,347200005.0
2005-07-05 16:55:00,196.04,196.143,195.963,195.974,329999999.0
2005-07-05 17:00:00,195.964,196.11,195.851,195.918,328000001.0
2005-07-05 17:05:00,196.048,196.154,195.903,196.112,259200001.0
2005-07-05 17:10:00,196.185,196.207,195.977,196.107,280200001.0
2005-07-05 17:15:00,196.142,196.162,195.973,196.0,273799998.0
2005-07-05 17:20:00,196.025,196.105,196.013,196.062,215000000.0
2005-07-05 17:25:00,196.046,196.072,195.938,195.982,232200000.0
2005-07-05 17:30:00,195.985,196.073,195.922,196.049,246100002.0
2005-07-05 17:35:00,196.032,196.18,195.967,196.058,360700000.0
2005-07-05 17:40:00,196.19,196.195,196.055,196.135,245699998.0
2005-07-05 17:45:00,196.152,196.244,196.099,196.221,241699999.0
2005-07-05 17:50:00,196.209,196.227,196.044,196.102,251600000.0
2005-07-05 17:55:00,196.179,196.179,196.017,196.054,236999999.0
2005-07-05 18:00:00,196.045,196.148,196.015,196.128,2676300003.0
2005-07-05 18:05:00,196.084,196.161,195.999,196.047,3153400005.0
2005-07-05 18:10:00,196.05,196.107,195.971,196.016,2307900002.0
2005-07-05 18:15:00,196.021,196.084,195.967,196.045,2624899997.0
2005-07-05 18:20:00,196.049,196.086,195.964,196.057,3251100006.0
2005-07-05 18:25:00,196.086,196.105,195.991,196.04,2056899998.0
2005-07-05 18:30:00,196.062,196.154,196.01,196.098,2108300000.0
2005-07-05 18:35:00,196.055,196.122,195.994,196.032,1322900004.0
2005-07-05 18:40:00,196.027,196.106,195.904,195.946,1317999999.0
2005-07-05 18:45:00,195.935,196.046,195.892,195.978,847699998.0
2005-07-05 18:50:00,195.974,196.026,195.908,195.985,1251600003.0
2005-07-05 18:55:00,195.975,196.027,195.921,196.005,1064899999.0
2005-07-05 19:00:00,195.994,196.022,195.901,196.001,1058900002.0
2005-07-05 19:05:00,196.023,196.023,195.916,195.994,1342700000.0
2005-07-05 19:10:00,195.995,196.009,195.942,195.986,671700001.0
2005-07-05 19:15:00,196.016,196.022,195.93,196.004,783000000.0
2005-07-05 19:20:00,196.003,196.091,195.941,196.059,978599998.0
2005-07-05 19:25:00,196.035,196.075,195.984,196.045,1214500000.0
2005-07-05 19:30:00,196.04,196.107,195.968,196.059,1220299999.0
2005-07-05 19:35:00,196.06,196.142,196.007,196.104,1044999999.0
2005-07-05 19:40:00,196.102,196.16,196.033,196.087,1109900002.0
2005-07-05 19:45:00,196.087,196.143,196.03,196.127,674400001.0
2005-07-05 19:50:00,196.137,196.137,196.027,196.072,790600000.0
2005-07-05 19:55:00,196.04,196.129,196.022,196.076,791300000.0
2005-07-05 20:00:00,196.072,196.09,195.996,196.019,663500003.0
2005-07-05 20:05:00,196.023,196.065,195.975,196.023,800500001.0
2005-07-05 20:10:00,196.016,196.051,195.943,196.0,1308900002.0
2005-07-05 20:15:00,196.03,196.045,195.948,196.013,805600000.0
2005-07-05 20:20:00,195.963,196.104,195.963,196.028,1016800001.0
2005-07-05 20:25:00,196.103,196.173,196.009,196.124,1780200005.0
2005-07-05 20:30:00,196.133,196.169,196.049,196.131,2015600002.0
2005-07-05 20:35:00,196.097,196.156,196.034,196.1,767599997.0
2005-07-05 20:40:00,196.109,196.144,196.043,196.097,1527400004.0
2005-07-05 20:45:00,196.089,196.163,196.061,196.095,1093099999.0
2005-07-05 20:50:00,196.098,196.144,196.038,196.13,1020199998.0
2005-07-05 20:55:00,196.128,196.129,196.016,196.055,1815500002.0
2005-07-05 21:00:00,196.043,196.127,196.009,196.073,1497500000.0
2005-07-05 21:05:00,196.103,196.149,196.01,196.033,838400002.0
2005-07-05 21:10:00,196.032,196.106,195.844,195.908,732199998.0
2005-07-05 21:15:00,195.89,196.028,195.835,195.917,962100002.0
2005-07-05 21:20:00,195.914,195.953,195.868,195.891,1164000002.0
2005-07-05 21:25:00,195.9,195.939,195.863,195.933,903300001.0
2005-07-05 21:30:00,195.945,195.966,195.857,195.917,647700001.0
2005-07-05 21:35:00,195.925,195.979,195.902,195.962,366700000.0
2005-07-05 21:40:00,195.974,196.001,195.915,195.95,522699999.0
2005-07-05 21:45:00,195.966,196.002,195.904,195.969,499000002.0
2005-07-05 21:50:00,195.974,196.026,195.948,195.997,428900001.0
2005-07-05 21:55:00,195.978,196.027,195.929,195.985,332500000.0
2005-07-05 22:00:00,195.998,196.053,195.935,195.994,804100002.0
2005-07-05 22:05:00,195.971,196.041,195.925,196.016,369499998.0
2005-07-05 22:10:00,196.015,196.097,195.994,196.084,347300000.0
2005-07-05 22:15:00,196.071,196.104,196.012,196.012,491699999.0
2005-07-05 22:20:00,196.051,196.129,196.023,196.098,297800001.0
2005-07-05 22:25:00,196.086,196.151,196.054,196.108,570000000.0
2005-07-05 22:30:00,196.104,196.146,196.047,196.127,716899999.0
2005-07-05 22:35:00,196.133,196.169,196.077,196.147,384899998.0
2005-07-05 22:40:00,196.167,196.215,196.129,196.184,352900001.0
2005-07-05 22:45:00,196.184,196.258,196.172,196.225,367300001.0
2005-07-05 22:50:00,196.235,196.236,196.166,196.232,438600000.0
2005-07-05 22:55:00,196.248,196.248,196.116,196.165,252500000.0
2005-07-05 23:00:00,196.15,196.225,196.142,196.21,309999998.0
2005-07-05 23:05:00,196.188,196.262,196.137,196.236,222599999.0
2005-07-05 23:10:00,196.237,196.237,196.09,196.124,283900000.0
2005-07-05 23:15:00,196.101,196.149,196.071,196.103,282900001.0
2005-07-05 23:20:00,196.102,196.129,196.065,196.08,267500000.0
2005-07-05 23:25:00,196.102,196.111,196.032,196.047,343500000.0
2005-07-05 23:30:00,196.042,196.087,196.002,196.06,237000001.0
2005-07-05 23:35:00,196.065,196.106,195.993,196.036,241399999.0
2005-07-05 23:40:00,196.05,196.088,195.995,196.069,274500000.0
2005-07-05 23:45:00,196.083,196.124,196.037,196.123,286399999.0
2005-07-05 23:50:00,196.133,196.179,196.058,196.147,318699999.0
2005-07-05 23:55:00,196.148,196.184,196.038,196.082,225400001.0
2005-07-06 00:00:00,196.106,196.149,196.053,196.108,237100001.0
2005-07-06 00:05:00,196.089,196.127,196.064,196.106,287000001.0
2005-07-06 00:10:00,196.113,196.124,196.023,196.088,292700000.0
2005-07-06 00:15:00,196.075,196.104,196.007,196.016,212899999.0
2005-07-06 00:20:00,195.999,196.084,195.999,196.057,279299999.0
2005-07-06 00:25:00,196.029,196.063,195.995,196.044,214800000.0
2005-07-06 00:30:00,196.009,196.032,195.961,195.992,273400000.0
2005-07-06 00:35:00,196.017,196.044,195.952,196.0,201100001.0
2005-07-06 00:40:00,195.995,196.039,195.927,195.944,256300000.0
2005-07-06 00:45:00,195.992,196.02,195.941,195.961,237400001.0
2005-07-06 00:50:00,195.995,196.027,195.924,195.967,197799999.0
2005-07-06 00:55:00,195.95,196.015,195.941,195.997,184099999.0
2005-07-06 01:00:00,196.014,196.066,195.968,195.968,330500000.0
2005-07-06 01:05:00,196.0,196.144,195.996,196.067,284600001.0
2005-07-06 01:10:00,196.048,196.193,196.048,196.188,291700000.0
2005-07-06 01:15:00,196.218,196.236,196.136,196.229,272200001.0
2005-07-06 01:20:00,196.235,196.257,196.184,196.24,258700001.0
2005-07-06 01:25:00,196.237,196.246,196.161,196.214,248799999.0
2005-07-06 01:30:00,196.229,196.265,196.146,196.263,269200002.0
2005-07-06 01:35:00,196.277,196.309,196.213,196.275,255999999.0
2005-07-06 01:40:00,196.25,196.296,196.19,196.237,290700001.0
2005-07-06 01:45:00,196.227,196.281,196.177,196.224,272299999.0
2005-07-06 01:50:00,196.211,196.248,196.191,196.242,253099999.0
2005-07-06 01:55:00,196.262,196.288,196.208,196.268,253300001.0
2005-07-06 02:00:00,196.238,196.307,196.199,196.23,279100001.0
2005-07-06 02:05:00,196.27,196.272,196.187,196.216,311100000.0
2005-07-06 02:10:00,196.247,196.257,196.143,196.161,333099999.0
2005-07-06 02:15:00,196.146,196.229,196.111,196.19,271799999.0
2005-07-06 02:20:00,196.209,196.275,196.159,196.244,272199999.0
2005-07-06 02:25:00,196.239,196.259,196.201,196.211,248100000.0
2005-07-06 02:30:00,196.235,196.272,196.17,196.175,243800001.0
2005-07-06 02:35:00,196.181,196.246,196.145,196.217,305300000.0
2005-07-06 02:40:00,196.203,196.203,196.111,196.133,334300001.0
2005-07-06 02:45:00,196.144,196.168,196.086,196.118,239300001.0
2005-07-06 02:50:00,196.139,196.175,196.069,196.169,295900003.0
2005-07-06 02:55:00,196.17,196.195,196.077,196.106,234899999.0
2005-07-06 03:00:00,196.085,196.168,196.001,196.054,353000000.0
2005-07-06 03:05:00,196.042,196.085,195.981,196.07,305900003.0
2005-07-06 03:10:00,196.036,196.075,195.992,196.048,236399999.0
2005-07-06 03:15:00,196.057,196.057,195.935,195.951,213000000.0
2005-07-06 03:20:00,195.948,196.02,195.919,196.012,319999999.0
2005-07-06 03:25:00,196.012,196.012,195.928,195.99,249800000.0
2005-07-06 03:30:00,195.969,196.06,195.955,195.985,224700001.0
2005-07-06 03:35:00,195.966,196.063,195.948,196.05,219000000.0
2005-07-06 03:40:00,196.012,196.047,195.942,195.977,252400000.0
2005-07-06 03:45:00,196.027,196.027,195.927,195.944,249500000.0
2005-07-06 03:50:00,195.936,195.999,195.927,195.999,253000000.0
2005-07-06 03:55:00,196.012,196.019,195.903,195.937,272700001.0
2005-07-06 04:00:00,195.947,195.986,195.887,195.952,251299999.0
2005-07-06 04:05:00,195.937,195.975,195.906,195.963,280900000.0
2005-07-06 04:10:00,195.953,195.995,195.93,195.967,245800003.0
2005-07-06 04:15:00,195.936,195.998,195.909,195.963,237100000.0
2005-07-06 04:20:00,195.984,196.007,195.908,195.949,333600001.0
2005-07-06 04:25:00,195.911,196.01,195.901,195.977,294100001.0
2005-07-06 04:30:00,195.962,195.969,195.885,195.936,220800000.0
2005-07-06 04:35:00,195.928,195.953,195.88,195.926,233600000.0
2005-07-06 04:40:00,195.947,195.986,195.868,195.962,141000000.0
2005-07-06 04:45:00,195.941,196.046,195.928,196.013,219200000.0
2005-07-06 04:50:00,196.03,196.055,195.978,196.034,285499999.0
2005-07-06 04:55:00,196.049,196.093,195.973,195.973,345099997.0
2005-07-06 05:00:00,196.026,196.073,195.995,196.031,266100001.0
2005-07-06 05:05:00,196.07,196.107,196.019,196.088,241899998.0
2005-07-06 05:10:00,196.095,196.095,196.02,196.073,335299999.0
2005-07-06 05:15:00,196.078,196.094,196.017,196.058,294999999.0
2005-07-06 05:20:00,196.07,196.107,196.01,196.07,186900000.0
2005-07-06 05:25:00,196.093,196.104,196.039,196.073,239400000.0
2005-07-06 05:30:00,196.092,196.105,196.007,196.077,246199999.0
2005-07-06 05:35:00,196.055,196.083,195.997,196.073,243600002.0
2005-07-06 05:40:00,196.056,196.097,196.004,196.017,317200000.0
2005-07-06 05:45:00,196.069,196.08,195.994,196.031,231900000.0
2005-07-06 05:50:00,196.045,196.067,195.976,196.033,243700000.0
2005-07-06 05:55:00,196.004,196.061,195.971,196.017,340899998.0
2005-07-06 06:00:00,196.029,196.037,195.964,195.998,345300002.0
2005-07-06 06:05:00,196.003,196.04,195.972,196.006,354200000.0
2005-07-06 06:10:00,196.029,196.074,195.975,196.07,291700002.0
2005-07-06 06:15:00,196.067,196.079,196.007,196.056,256400000.0
2005-07-06 06:20:00,196.066,196.066,195.969,196.034,278800001.0
2005-07-06 06:25:00,196.045,196.054,195.981,196.03,291300000.0
2005-07-06 06:30:00,196.035,196.043,195.935,196.013,283999999.0
2005-07-06 06:35:00,195.997,196.012,195.939,195.998,223200000.0
2005-07-06 06:40:00,195.987,196.037,195.95,195.986,250700000.0
2005-07-06 06:45:00,196.0,196.003,195.926,195.947,223900000.0
2005-07-06 06:50:00,195.928,196.0,195.914,195.957,253400000.0
2005-07-06 06:55:00,195.954,196.028,195.929,196.015,222600000.0
2005-07-06 07:00:00,195.978,196.034,195.932,195.932,174400000.0
2005-07-06 07:05:00,195.955,196.015,195.857,195.94,285000000.0
2005-07-06 07:10:00,195.933,196.002,195.906,195.958,313600001.0
2005-07-06 07:15:00,195.91,196.031,195.906,195.965,292000001.0
2005-07-06 07:20:00,195.978,196.052,195.939,195.99,274500001.0
2005-07-06 07:25:00,196.022,196.1,195.982,196.039,305400001.0
2005-07-06 07:30:00,196.099,196.106,196.006,196.041,315900000.0
2005-07-06 07:35:00,196.071,196.084,195.964,196.062,251300000.0
2005-07-06 07:40:00,196.083,196.167,196.05,196.156,219900000.0
2005-07-06 07:45:00,196.118,196.265,196.083,196.264,262900000.0
2005-07-06 07:50:00,196.16,196.352,196.123,196.255,247300001.0
2005-07-06 07:55:00,196.219,196.343,196.157,196.283,298299999.0
2005-07-06 08:00:00,196.275,196.306,196.18,196.231,277400001.0
2005-07-06 08:05:00,196.221,196.253,196.157,196.17,260899999.0
2005-07-06 08:10:00,196.168,196.214,196.107,196.129,235499999.0
2005-07-06 08:15:00,196.116,196.224,196.103,196.2,195300000.0
2005-07-06 08:20:00,196.167,196.212,196.135,196.212,305100004.0
2005-07-06 08:25:00,196.227,196.243,196.15,196.181,309699998.0
2005-07-06 08:30:00,196.146,196.221,196.067,196.128,263500000.0
2005-07-06 08:35:00,196.168,196.181,196.059,196.063,309799999.0
2005-07-06 08:40:00,196.063,196.147,196.038,196.057,263600000.0
2005-07-06 08:45:00,196.047,196.106,195.948,196.038,248600000.0
2005-07-06 08:50:00,196.028,196.091,195.902,196.002,302200001.0
2005-07-06 08:55:00,195.997,196.073,195.945,195.989,231100001.0
2005-07-06 09:00:00,196.02,196.073,195.973,195.994,239600000.0
2005-07-06 09:05:00,196.003,196.051,195.916,195.916,201300000.0
2005-07-06 09:10:00,195.926,196.021,195.896,195.984,214800001.0
2005-07-06 09:15:00,195.939,196.042,195.903,196.024,226800000.0
2005-07-06 09:20:00,196.009,196.112,195.973,196.07,329900000.0
2005-07-06 09:25:00,196.089,196.098,195.957,196.017,345699999.0
2005-07-06 09:30:00,196.047,196.11,195.981,196.046,218000000.0
2005-07-06 09:35:00,196.055,196.138,196.027,196.082,291100000.0
2005-07-06 09:40:00,196.098,196.172,196.068,196.138,235100000.0
2005-07-06 09:45:00,196.139,196.19,196.039,196.149,253200000.0
2005-07-06 09:50:00,196.198,196.289,196.15,196.229,201600000.0
2005-07-06 09:55:00,196.258,196.286,196.176,196.228,215599998.0
2005-07-06 10:00:00,196.233,196.339,196.216,196.317,387999999.0
2005-07-06 10:05:00,196.305,196.393,196.281,196.345,231900001.0
2005-07-06 10:10:00,196.348,196.392,196.21,196.217,202400000.0
2005-07-06 10:15:00,196.205,196.434,196.137,196.233,234099997.0
2005-07-06 10:20:00,196.21,196.298,196.177,196.251,345800000.0
2005-07-06 10:25:00,196.254,196.277,196.049,196.088,269600002.0
2005-07-06 10:30:00,196.153,196.295,196.111,196.167,282700000.0
2005-07-06 10:35:00,196.126,196.228,196.025,196.073,235799999.0
2005-07-06 10:40:00,196.025,196.179,196.012,196.157,311100001.0
2005-07-06 10:45:00,196.135,196.233,196.07,196.211,307999999.0
2005-07-06 10:50:00,196.25,196.369,196.179,196.331,225600001.0
2005-07-06 10:55:00,196.347,196.353,196.207,196.255,275600002.0
2005-07-06 11:00:00,196.295,196.365,196.202,196.32,254600002.0
2005-07-06 11:05:00,196.226,196.316,196.113,196.187,229000000.0
2005-07-06 11:10:00,196.26,196.26,196.087,196.189,263899999.0
2005-07-06 11:15:00,196.215,196.215,196.11,196.138,334699999.0
2005-07-06 11:20:00,196.118,196.19,196.064,196.064,285500000.0
2005-07-06 11:25:00,196.118,196.149,195.987,196.075,271600000.0
2005-07-06 11:30:00,196.087,196.109,196.011,196.061,219300000.0
2005-07-06 11:35:00,196.065,196.072,195.947,195.947,215099999.0
2005-07-06 11:40:00,195.96,196.055,195.911,195.938,291199999.0
2005-07-06 11:45:00,195.978,196.14,195.955,196.066,263800000.0
2005-07-06 11:50:00,196.077,196.134,196.019,196.108,253600000.0
2005-07-06 11:55:00,196.129,196.141,196.06,196.115,271200001.0
2005-07-06 12:00:00,196.112,196.196,196.081,196.191,253800000.0
2005-07-06 12:05:00,196.131,196.223,196.112,196.159,279699999.0
2005-07-06 12:10:00,196.151,196.212,196.12,196.169,288400003.0
2005-07-06 12:15:00,196.185,196.212,196.12,196.194,293199998.0
2005-07-06 12:20:00,196.179,196.206,196.114,196.144,247100000.0
2005-07-06 12:25:00,196.172,196.194,196.1,196.122,235600001.0
2005-07-06 12:30:00,196.096,196.197,196.096,196.176,236300000.0
2005-07-06 12:35:00,196.214,196.226,196.114,196.146,321500002.0
2005-07-06 12:40:00,196.152,196.253,196.099,196.211,218600001.0
2005-07-06 12:45:00,196.262,196.309,196.186,196.25,267200000.0
2005-07-06 12:50:00,196.269,196.345,196.236,196.309,198300000.0
2005-07-06 12:55:00,196.29,196.307,196.189,196.258,283500000.0
2005-07-06 13:00:00,196.223,196.288,196.187,196.209,264000000.0
2005-07-06 13:05:00,196.208,196.275,196.175,196.248,219800002.0
2005-07-06 13:10:00,196.246,196.297,196.202,196.261,267800001.0
2005-07-06 13:15:00,196.252,196.338,196.219,196.228,242500000.0
2005-07-06 13:20:00,196.29,196.325,196.215,196.284,266100000.0
2005-07-06 13:25:00,196.269,196.302,196.206,196.264,266000000.0
2005-07-06 13:30:00,196.269,196.293,196.145,196.154,210900001.0
2005-07-06 13:35:00,196.223,196.261,196.146,196.202,256899998.0
2005-07-06 13:40:00,196.18,196.253,196.149,196.243,266699999.0
2005-07-06 13:45:00,196.212,196.391,196.169,196.332,290099998.0
2005-07-06 13:50:00,196.322,196.379,196.255,196.34,241300000.0
2005-07-06 13:55:00,196.363,196.419,196.167,196.189,240100002.0
2005-07-06 14:00:00,196.152,196.287,196.103,196.143,252899999.0
2005-07-06 14:05:00,196.178,196.221,196.115,196.126,242500001.0
2005-07-06 14:10:00,196.18,196.318,196.162,196.295,302399999.0
2005-07-06 14:15:00,196.313,196.313,196.216,196.255,235600001.0
2005-07-06 14:20:00,196.307,196.314,196.198,196.222,312199999.0
2005-07-06 14:25:00,196.24,196.29,196.197,196.27,236399998.0
2005-07-06 14:30:00,196.237,196.293,196.165,196.172,315600001.0
2005-07-06 14:35:00,196.209,196.254,196.148,196.228,255300001.0
2005-07-06 14:40:00,196.216,196.232,196.128,196.159,237300001.0
2005-07-06 14:45:00,196.16,196.214,196.057,196.069,212699999.0
2005-07-06 14:50:00,196.065,196.172,196.011,196.065,320800002.0
2005-07-06 14:55:00,196.11,196.11,195.986,196.045,301300001.0
2005-07-06 15:00:00,196.069,196.081,195.98,195.998,213800001.0
2005-07-06 15:05:00,195.988,196.052,195.932,195.981,179500000.0
2005-07-06 15:10:00,195.98,196.036,195.892,195.94,363200003.0
2005-07-06 15:15:00,195.946,196.013,195.921,195.973,237500000.0
2005-07-06 15:20:00,195.997,196.119,195.951,196.08,338000000.0
2005-07-06 15:25:00,196.065,196.149,195.989,196.054,291300003.0
2005-07-06 15:30:00,196.048,196.142,196.032,196.106,328800001.0
2005-07-06 15:35:00,196.083,196.145,196.061,196.119,287800000.0
2005-07-06 15:40:00,196.065,196.184,196.065,196.162,266399998.0
2005-07-06 15:45:00,196.128,196.196,196.061,196.106,273300001.0
2005-07-06 15:50:00,196.108,196.192,196.078,196.121,252600001.0
2005-07-06 15:55:00,196.102,196.197,196.085,196.152,264300000.0
2005-07-06 16:00:00,196.175,196.23,196.098,196.199,226400000.0
2005-07-06 16:05:00,196.24,196.306,196.177,196.252,212100000.0
2005-07-06 16:10:00,196.21,196.276,196.151,196.21,190899999.0
2005-07-06 16:15:00,196.203,196.294,196.199,196.219,258800000.0
2005-07-06 16:20:00,196.242,196.386,196.189,196.382,285399999.0
2005-07-06 16:25:00,196.359,196.383,196.25,196.297,190600000.0
2005-07-06 16:30:00,196.332,196.373,196.251,196.332,206299999.0
2005-07-06 16:35:00,196.354,196.457,196.291,196.433,305500001.0
2005-07-06 16:40:00,196.371,196.498,196.338,196.433,212600000.0
2005-07-06 16:45:00,196.454,196.465,196.38,196.403,348599999.0
2005-07-06 16:50:00,196.432,196.513,196.389,196.493,303200001.0
2005-07-06 16:55:00,196.505,196.516,196.422,196.485,312900000.0
2005-07-06 17:00:00,196.485,196.527,196.454,196.513,324600001.0
2005-07-06 17:05:00,196.527,196.559,196.44,196.443,215100002.0
2005-07-06 17:10:00,196.492,196.532,196.427,196.496,243300001.0
2005-07-06 17:15:00,196.519,196.543,196.44,196.483,332200002.0
2005-07-06 17:20:00,196.481,196.537,196.417,196.509,249600001.0
2005-07-06 17:25:00,196.474,196.621,196.446,196.544,242300002.0
2005-07-06 17:30:00,196.528,196.623,196.497,196.558,286400002.0
2005-07-06 17:35:00,196.548,196.7,196.545,196.7,278599999.0
2005-07-06 17:40:00,196.749,196.889,196.62,196.743,238100002.0
2005-07-06 17:45:00,196.723,196.875,196.69,196.846,252300001.0
2005-07-06 17:50:00,196.869,196.95,196.809,196.898,237800001.0
2005-07-06 17:55:00,196.91,197.002,196.842,196.963,244099999.0
2005-07-06 18:00:00,197.043,197.114,196.888,196.952,2475899997.0
2005-07-06 18:05:00,196.979,197.065,196.893,197.006,3309600012.0
2005-07-06 18:10:00,197.043,197.171,196.948,197.095,2116400002.0
2005-07-06 18:15:00,197.124,197.23,197.001,197.078,2712200003.0
2005-07-06 18:20:00,197.095,197.255,197.03,197.181,3118899997.0
2005-07-06 18:25:00,197.226,197.25,197.137,197.208,2341299993.0
2005-07-06 18:30:00,197.202,197.275,197.09,197.232,2233799998.0
2005-07-06 18:35:00,197.236,197.277,197.054,197.135,1145800002.0
2005-07-06 18:40:00,197.133,197.219,197.011,197.121,1280000000.0
2005-07-06 18:45:00,197.051,197.15,197.006,197.076,822200003.0
2005-07-06 18:50:00,197.089,197.172,197.036,197.159,1165900004.0
2005-07-06 18:55:00,197.17,197.181,197.042,197.082,994900000.0
2005-07-06 19:00:00,197.074,197.167,197.03,197.099,850000002.0
2005-07-06 19:05:00,197.094,197.134,197.017,197.092,1355899998.0
2005-07-06 19:10:00,197.083,197.12,197.014,197.101,627700000.0
2005-07-06 19:15:00,197.142,197.145,197.032,197.094,776400000.0
2005-07-06 19:20:00,197.102,197.167,197.041,197.129,1110500001.0
2005-07-06 19:25:00,197.133,197.157,197.048,197.1,1198500002.0
2005-07-06 19:30:00,197.068,197.178,197.027,197.116,1042800002.0
2005-07-06 19:35:00,197.073,197.121,197.019,197.043,1172200001.0
2005-07-06 19:40:00,197.031,197.099,196.995,197.065,1000000001.0
2005-07-06 19:45:00,197.059,197.1,196.954,196.989,596700000.0
2005-07-06 19:50:00,196.977,197.075,196.953,197.027,740300000.0
2005-07-06 19:55:00,197.012,197.119,196.986,197.087,903000001.0
2005-07-06 20:00:00,197.089,197.11,196.99,197.075,599399998.0
2005-07-06 20:05:00,197.083,197.094,197.001,197.032,875100001.0
2005-07-06 20:10:00,197.045,197.077,196.939,197.013,1409400000.0
2005-07-06 20:15:00,196.992,197.047,196.924,196.977,785300002.0
2005-07-06 20:20:00,196.983,197.031,196.923,196.964,1113600001.0
2005-07-06 20:25:00,196.939,196.998,196.909,196.961,1685900003.0
2005-07-06 20:30:00,196.948,197.025,196.924,197.025,1733899999.0
2005-07-06 20:35:00,196.998,197.027,196.856,196.921,741400002.0
2005-07-06 20:40:00,196.921,197.022,196.9,196.97,1414600003.0
2005-07-06 20:45:00,196.973,196.987,196.889,196.928,1072000000.0
2005-07-06 20:50:00,196.951,196.978,196.873,196.95,1000999998.0
2005-07-06 20:55:00,196.951,196.975,196.849,196.917,1813700005.0
2005-07-06 21:00:00,196.93,196.954,196.846,196.922,1431800007.0
2005-07-06 21:05:00,196.915,196.94,196.838,196.888,785900001.0
2005-07-06 21:10:00,196.917,196.933,196.831,196.84,840200000.0
2005-07-06 21:15:00,196.886,196.923,196.771,196.827,1107300005.0
2005-07-06 21:20:00,196.823,196.898,196.776,196.837,1205200000.0
2005-07-06 21:25:00,196.835,196.871,196.769,196.834,908800003.0
2005-07-06 21:30:00,196.834,196.864,196.776,196.848,564000003.0
2005-07-06 21:35:00,196.848,196.857,196.785,196.83,303300000.0
2005-07-06 21:40:00,196.822,196.852,196.737,196.795,494100000.0
2005-07-06 21:45:00,196.796,196.834,196.755,196.76,486200001.0
2005-07-06 21:50:00,196.767,196.855,196.763,196.85,364200000.0
2005-07-06 21:55:00,196.842,196.854,196.78,196.818,453400000.0
2005-07-06 22:00:00,196.837,196.86,196.78,196.796,818400002.0
2005-07-06 22:05:00,196.803,196.88,196.787,196.829,277100001.0
2005-07-06 22:10:00,196.863,196.885,196.802,196.825,378299999.0
2005-07-06 22:15:00,196.842,196.889,196.794,196.832,656400003.0
2005-07-06 22:20:00,196.824,196.867,196.762,196.787,316300000.0
2005-07-06 22:25:00,196.746,196.842,196.723,196.76,551200001.0
2005-07-06 22:30:00,196.76,196.814,196.732,196.778,714799997.0
2005-07-06 22:35:00,196.79,196.807,196.738,196.776,369000001.0
2005-07-06 22:40:00,196.778,196.839,196.713,196.773,422000001.0
2005-07-06 22:45:00,196.785,196.785,196.702,196.737,454300004.0
2005-07-06 22:50:00,196.719,196.757,196.685,196.718,380800002.0
2005-07-06 22:55:00,196.711,196.749,196.617,196.679,331100001.0
2005-07-06 23:00:00,196.724,196.731,196.625,196.662,222500000.0
2005-07-06 23:05:00,196.636,196.703,196.613,196.659,217999999.0
2005-07-06 23:10:00,196.667,196.669,196.569,196.626,304100000.0
2005-07-06 23:15:00,196.647,196.67,196.535,196.67,194800000.0
2005-07-06 23:20:00,196.687,196.69,196.591,196.591,264100000.0
2005-07-06 23:25:00,196.608,196.637,196.51,196.582,399800000.0
2005-07-06 23:30:00,196.523,196.584,196.496,196.518,232800000.0
2005-07-06 23:35:00,196.54,196.608,196.46,196.513,260999999.0
2005-07-06 23:40:00,196.499,196.513,196.437,196.461,363499998.0
2005-07-06 23:45:00,196.497,196.589,196.468,196.589,191399999.0
2005-07-06 23:50:00,196.607,196.616,196.518,196.616,342000002.0
2005-07-06 23:55:00,196.608,196.626,196.482,196.521,277100002.0
2005-07-07 00:00:00,196.548,196.573,196.496,196.515,287500001.0
2005-07-07 00:05:00,196.539,196.569,196.492,196.528,263599999.0
2005-07-07 00:10:00,196.514,196.619,196.514,196.55,268100001.0
2005-07-07 00:15:00,196.61,196.635,196.547,196.547,338800002.0
2005-07-07 00:20:00,196.537,196.625,196.534,196.581,242300001.0
2005-07-07 00:25:00,196.614,196.618,196.541,196.57,253900000.0
2005-07-07 00:30:00,196.537,196.617,196.522,196.595,242899998.0
2005-07-07 00:35:00,196.565,196.617,196.541,196.589,217900000.0
2005-07-07 00:40:00,196.599,196.604,196.542,196.583,221600000.0
2005-07-07 00:45:00,196.59,196.651,196.544,196.589,333300001.0
2005-07-07 00:50:00,196.56,196.61,196.513,196.553,285299999.0
2005-07-07 00:55:00,196.533,196.643,196.516,196.581,226799999.0
2005-07-07 01:00:00,196.595,196.601,196.518,196.518,269100000.0
2005-07-07 01:05:00,196.545,196.591,196.493,196.555,201099999.0
2005-07-07 01:10:00,196.557,196.577,196.479,196.548,323199998.0
2005-07-07 01:15:00,196.537,196.639,196.515,196.639,268400001.0
2005-07-07 01:20:00,196.645,196.645,196.522,196.606,215500000.0
2005-07-07 01:25:00,196.607,196.693,196.578,196.655,262900001.0
2005-07-07 01:30:00,196.659,196.736,196.621,196.691,261700002.0
2005-07-07 01:35:00,196.692,196.722,196.642,196.722,193300000.0
2005-07-07 01:40:00,196.704,196.809,196.689,196.733,289300001.0
2005-07-07 01:45:00,196.708,196.787,196.696,196.745,289600001.0
2005-07-07 01:50:00,196.765,196.849,196.746,196.808,274699998.0
2005-07-07 01:55:00,196.801,196.837,196.736,196.768,202299998.0
2005-07-07 02:00:00,196.773,196.83,196.753,196.81,306699999.0
2005-07-07 02:05:00,196.793,196.892,196.729,196.731,210100001.0
2005-07-07 02:10:00,196.753,196.816,196.684,196.709,333700001.0
2005-07-07 02:15:00,196.725,196.781,196.678,196.726,221299999.0
2005-07-07 02:20:00,196.668,196.737,196.646,196.711,252999998.0
2005-07-07 02:25:00,196.729,196.761,196.643,196.753,251000000.0
2005-07-07 02:30:00,196.768,196.789,196.68,196.722,269099999.0
2005-07-07 02:35:00,196.713,196.74,196.589,196.635,193000001.0
2005-07-07 02:40:00,196.675,196.695,196.54,196.568,231400000.0
2005-07-07 02:45:00,196.533,196.613,196.504,196.596,260400000.0
2005-07-07 02:50:00,196.575,196.641,196.543,196.598,268300003.0
2005-07-07 02:55:00,196.585,196.6,196.507,196.573,207800000.0
2005-07-07 03:00:00,196.538,196.632,196.489,196.553,300899999.0
2005-07-07 03:05:00,196.55,196.568,196.492,196.528,252499999.0
2005-07-07 03:10:00,196.515,196.55,196.476,196.486,310800001.0
2005-07-07 03:15:00,196.499,196.549,196.451,196.474,283400000.0
2005-07-07 03:20:00,196.455,196.541,196.447,196.506,290999998.0
2005-07-07 03:25:00,196.477,196.525,196.457,196.504,295600001.0
2005-07-07 03:30:00,196.5,196.596,196.463,196.545,267399999.0
2005-07-07 03:35:00,196.564,196.591,196.497,196.535,223300000.0
2005-07-07 03:40:00,196.525,196.606,196.501,196.501,278400000.0
2005-07-07 03:45:00,196.544,196.599,196.513,196.599,220100001.0
2005-07-07 03:50:00,196.572,196.592,196.505,196.512,261700000.0
2005-07-07 03:55:00,196.558,196.573,196.504,196.529,233600000.0
2005-07-07 04:00:00,196.503,196.581,196.49,196.562,269700000.0
2005-07-07 04:05:00,196.554,196.59,196.504,196.511,283600001.0
2005-07-07 04:10:00,196.559,196.591,196.53,196.582,245900000.0
2005-07-07 04:15:00,196.567,196.593,196.516,196.585,258400000.0
2005-07-07 04:20:00,196.601,196.622,196.522,196.569,315300002.0
2005-07-07 04:25:00,196.565,196.594,196.493,196.511,265000000.0
2005-07-07 04:30:00,196.555,196.588,196.503,196.542,238999998.0
2005-07-07 04:35:00,196.52,196.609,196.507,196.552,202300000.0
2005-07-07 04:40:00,196.56,196.563,196.109,196.146,254899998.0
2005-07-07 04:45:00,196.195,196.454,196.14,196.227,245700000.0
2005-07-07 04:50:00,196.318,196.357,196.138,196.239,290000001.0
2005-07-07 04:55:00,196.185,196.27,196.169,196.199,321800000.0
2005-07-07 05:00:00,196.196,196.324,196.176,196.315,261500000.0
2005-07-07 05:05:00,196.36,196.487,196.249,196.421,247700001.0
2005-07-07 05:10:00,196.425,196.451,196.36,196.44,245600000.0
2005-07-07 05:15:00,196.408,196.495,196.373,196.462,298899998.0
2005-07-07 05:20:00,196.485,196.552,196.415,196.54,265099999.0
2005-07-07 05:25:00,196.508,196.62,196.488,196.535,267500001.0
2005-07-07 05:30:00,196.531,196.572,196.447,196.455,333000000.0
2005-07-07 05:35:00,196.422,196.532,196.422,196.424,335600002.0
2005-07-07 05:40:00,196.412,196.493,196.378,196.43,240400000.0
2005-07-07 05:45:00,196.459,196.459,196.314,196.388,336100002.0
2005-07-07 05:50:00,196.373,196.418,196.336,196.369,341900002.0
2005-07-07 05:55:00,196.348,196.395,196.321,196.347,197700000.0
2005-07-07 06:00:00,196.34,196.373,196.263,196.323,270200003.0
2005-07-07 06:05:00,196.298,196.36,196.273,196.307,284200001.0
2005-07-07 06:10:00,196.329,196.344,196.236,196.322,160600000.0
2005-07-07 06:15:00,196.253,196.301,196.206,196.229,219800000.0
2005-07-07 06:20:00,196.246,196.278,196.198,196.226,286600002.0
2005-07-07 06:25:00,196.193,196.237,196.154,196.196,260000000.0
2005-07-07 06:30:00,196.213,196.296,196.18,196.254,220600000.0
2005-07-07 06:35:00,196.25,196.352,196.206,196.306,231400001.0
2005-07-07 06:40:00,196.322,196.381,196.272,196.381,225800000.0
2005-07-07 06:45:00,196.331,196.342,196.248,196.304,239099998.0
2005-07-07 06:50:00,196.303,196.37,196.292,196.332,304500000.0
2005-07-07 06:55:00,196.286,196.352,196.278,196.323,265700000.0
2005-07-07 07:00:00,196.343,196.398,196.322,196.358,250100001.0
2005-07-07 07:05:00,196.373,196.432,196.342,196.383,269000000.0
2005-07-07 07:10:00,196.391,196.391,196.32,196.376,232399999.0
2005-07-07 07:15:00,196.372,196.449,196.302,196.407,232000001.0
2005-07-07 07:20:00,196.393,196.453,196.353,196.418,210400000.0
2005-07-07 07:25:00,196.403,196.446,196.374,196.439,284799998.0
2005-07-07 07:30:00,196.43,196.454,196.364,196.392,288399999.0
2005-07-07 07:35:00,196.404,196.435,196.345,196.389,200299999.0
2005-07-07 07:40:00,196.403,196.421,196.32,196.371,259500000.0
2005-07-07 07:45:00,196.325,196.399,196.304,196.333,232800001.0
2005-07-07 07:50:00,196.367,196.412,196.319,196.373,297700000.0
2005-07-07 07:55:00,196.369,196.369,196.234,196.312,303299999.0
2005-07-07 08:00:00,196.343,196.391,196.241,196.322,275900001.0
2005-07-07 08:05:00,196.315,196.415,196.266,196.356,232100000.0
2005-07-07 08:10:00,196.343,196.361,196.169,196.178,246900000.0
2005-07-07 08:15:00,196.228,196.474,196.184,196.391,260599999.0
2005-07-07 08:20:00,196.455,196.463,196.267,196.457,250299998.0
2005-07-07 08:25:00,196.438,196.549,196.424,196.519,308099999.0
2005-07-07 08:30:00,196.522,196.55,196.45,196.479,243200000.0
2005-07-07 08:35:00,196.478,196.612,196.472,196.479,330400001.0
2005-07-07 08:40:00,196.47,196.584,196.449,196.487,284699999.0
2005-07-07 08:45:00,196.524,196.55,196.425,196.44,204700001.0
2005-07-07 08:50:00,196.455,196.504,196.357,196.502,278200002.0
2005-07-07 08:55:00,196.395,196.484,196.377,196.448,303100000.0
2005-07-07 09:00:00,196.485,196.532,196.345,196.401,318400002.0
2005-07-07 09:05:00,196.4,196.495,196.341,196.422,243300000.0
2005-07-07 09:10:00,196.396,196.436,196.328,196.349,220000001.0
2005-07-07 09:15:00,196.343,196.439,196.288,196.39,212899999.0
2005-07-07 09:20:00,196.347,196.373,196.272,196.36,223600000.0
2005-07-07 09:25:00,196.345,196.36,196.268,196.305,347499999.0
2005-07-07 09:30:00,196.29,196.33,196.167,196.205,226199999.0
2005-07-07 09:35:00,196.212,196.324,196.189,196.317,280599998.0
2005-07-07 09:40:00,196.283,196.373,196.197,196.366,271800001.0
2005-07-07 09:45:00,196.405,196.424,196.231,196.28,186099999.0
2005-07-07 09:50:00,196.269,196.372,196.235,196.28,309299998.0
2005-07-07 09:55:00,196.29,196.324,196.235,196.271,251100000.0
2005-07-07 10:00:00,196.31,196.335,196.192,196.226,252400000.0
2005-07-07 10:05:00,196.238,196.302,196.207,196.223,189900002.0
2005-07-07 10:10:00,196.238,196.35,196.232,196.258,168700001.0
2005-07-07 10:15:00,196.27,196.371,196.232,196.272,211400001.0
2005-07-07 10:20:00,196.26,196.347,196.191,196.294,249600000.0
2005-07-07 10:25:00,196.25,196.31,196.154,196.306,304700000.0
2005-07-07 10:30:00,196.317,196.352,196.144,196.191,345100002.0
2005-07-07 10:35:00,196.257,196.378,196.12,196.239,246500001.0
2005-07-07 10:40:00,196.245,196.392,196.216,196.256,244600000.0
2005-07-07 10:45:00,196.223,196.351,196.19,196.218,287600002.0
2005-07-07 10:50:00,196.228,196.309,196.186,196.268,265400000.0
2005-07-07 10:55:00,196.287,196.3,195.976,195.987,298500001.0
2005-07-07 11:00:00,196.123,196.277,195.954,196.101,233699999.0
2005-07-07 11:05:00,196.133,196.191,195.988,196.062,193000001.0
2005-07-07 11:10:00,196.126,196.131,195.867,195.98,245899999.0
2005-07-07 11:15:00,195.933,196.174,195.018,195.076,250700000.0
2005-07-07 11:20:00,194.953,195.204,194.751,194.751,265700002.0
2005-07-07 11:25:00,194.7,195.21,194.645,194.689,153100000.0
2005-07-07 11:30:00,194.716,195.096,194.634,195.096,247200003.0
2005-07-07 11:35:00,195.04,195.185,194.892,195.102,310600001.0
2005-07-07 11:40:00,195.1,195.203,195.002,195.002,383200000.0
2005-07-07 11:45:00,195.075,195.107,194.669,194.669,286799999.0
2005-07-07 11:50:00,194.572,194.909,194.51,194.668,253500000.0
2005-07-07 11:55:00,194.684,194.862,194.593,194.853,218000000.0
2005-07-07 12:00:00,194.882,194.885,194.649,194.703,294300000.0
2005-07-07 12:05:00,194.669,194.812,194.614,194.81,232500001.0
2005-07-07 12:10:00,194.825,195.013,194.745,194.755,220899999.0
2005-07-07 12:15:00,194.73,194.927,194.684,194.765,292300001.0
2005-07-07 12:20:00,194.76,194.837,194.477,194.633,287500003.0
2005-07-07 12:25:00,194.565,194.89,194.542,194.866,205000000.0
2005-07-07 12:30:00,194.898,194.94,194.655,194.707,286400001.0
2005-07-07 12:35:00,194.767,194.842,194.479,194.593,337800000.0
2005-07-07 12:40:00,194.563,194.816,194.523,194.598,189500001.0
2005-07-07 12:45:00,194.588,194.714,194.534,194.534,292700001.0
2005-07-07 12:50:00,194.568,194.756,194.479,194.744,271800001.0
2005-07-07 12:55:00,194.735,194.795,194.509,194.791,242800000.0
2005-07-07 13:00:00,194.666,194.893,194.524,194.572,289899998.0
2005-07-07 13:05:00,194.533,194.886,194.519,194.797,297899998.0
2005-07-07 13:10:00,194.725,195.047,194.65,195.047,317200000.0
2005-07-07 13:15:00,194.994,195.029,194.733,194.733,325900000.0
2005-07-07 13:20:00,194.833,194.897,194.563,194.653,238200001.0
2005-07-07 13:25:00,194.687,194.768,194.552,194.738,218000000.0
2005-07-07 13:30:00,194.75,194.75,194.552,194.642,278800000.0
2005-07-07 13:35:00,194.657,194.903,194.602,194.761,276200000.0
2005-07-07 13:40:00,194.901,194.954,194.674,194.918,322600001.0
2005-07-07 13:45:00,194.865,194.949,194.83,194.949,200199999.0
2005-07-07 13:50:00,194.895,194.907,194.762,194.796,277100001.0
2005-07-07 13:55:00,194.748,194.975,194.717,194.96,294199998.0
2005-07-07 14:00:00,194.947,194.975,194.814,194.912,313099997.0
2005-07-07 14:05:00,194.888,194.979,194.804,194.804,229000002.0
2005-07-07 14:10:00,194.848,194.889,194.76,194.826,270499998.0
2005-07-07 14:15:00,194.845,194.853,194.73,194.762,297900001.0
2005-07-07 14:20:00,194.772,194.807,194.695,194.717,280400001.0
2005-07-07 14:25:00,194.72,194.774,194.68,194.728,320900001.0
2005-07-07 14:30:00,194.718,194.796,194.708,194.763,298799999.0
2005-07-07 14:35:00,194.75,194.98,194.726,194.953,284899999.0
2005-07-07 14:40:00,194.968,195.075,194.798,194.863,219800000.0
2005-07-07 14:45:00,194.927,195.007,194.849,194.869,258000002.0
2005-07-07 14:50:00,194.849,195.132,194.787,195.132,266599998.0
2005-07-07 14:55:00,195.14,195.14,194.87,195.118,303800001.0
2005-07-07 15:00:00,195.081,195.144,194.996,195.067,190900000.0
2005-07-07 15:05:00,195.001,195.195,194.985,195.141,251699999.0
2005-07-07 15:10:00,195.127,195.206,195.05,195.172,311199998.0
2005-07-07 15:15:00,195.19,195.22,195.092,195.163,231100000.0
2005-07-07 15:20:00,195.179,195.202,195.075,195.149,222300000.0
2005-07-07 15:25:00,195.192,195.204,195.123,195.14,272800000.0
2005-07-07 15:30:00,195.145,195.232,195.103,195.224,264700000.0
2005-07-07 15:35:00,195.258,195.354,195.142,195.303,224100000.0
2005-07-07 15:40:00,195.282,195.415,195.262,195.282,324100001.0
2005-07-07 15:45:00,195.327,195.392,195.166,195.266,262900000.0
2005-07-07 15:50:00,195.25,195.288,195.198,195.209,320499999.0
2005-07-07 15:55:00,195.2,195.257,195.13,195.212,269900000.0
2005-07-07 16:00:00,195.091,195.248,195.054,195.142,233300000.0
2005-07-07 16:05:00,195.085,195.247,195.014,195.218,271599999.0
2005-07-07 16:10:00,195.14,195.325,195.124,195.151,245400002.0
2005-07-07 16:15:00,195.141,195.288,195.121,195.222,242800000.0
2005-07-07 16:20:00,195.185,195.268,195.17,195.197,342300000.0
2005-07-07 16:25:00,195.167,195.244,195.096,195.131,212299999.0
2005-07-07 16:30:00,195.06,195.22,195.06,195.201,315499999.0
2005-07-07 16:35:00,195.18,195.197,195.048,195.085,247100001.0
2005-07-07 16:40:00,195.052,195.159,194.945,195.091,293500000.0
2005-07-07 16:45:00,195.065,195.14,194.952,194.952,263699998.0
2005-07-07 16:50:00,194.947,195.161,194.889,195.15,233000000.0
2005-07-07 16:55:00,195.061,195.111,194.911,194.911,319000000.0
2005-07-07 17:00:00,194.952,195.05,194.854,194.98,252099999.0
2005-07-07 17:05:00,195.02,195.055,194.88,194.995,261700003.0
2005-07-07 17:10:00,194.965,195.095,194.955,195.046,229699998.0
2005-07-07 17:15:00,195.005,195.061,194.9,194.995,292700000.0
2005-07-07 17:20:00,194.965,195.085,194.837,194.844,201399999.0
2005-07-07 17:25:00,194.941,195.043,194.876,194.932,282400001.0
2005-07-07 17:30:00,194.927,194.952,194.826,194.921,246800002.0
2005-07-07 17:35:00,194.893,194.935,194.828,194.906,306000000.0
2005-07-07 17:40:00,194.909,195.023,194.854,194.943,300300001.0
2005-07-07 17:45:00,195.0,195.066,194.898,195.034,220900001.0
2005-07-07 17:50:00,195.043,195.059,194.956,195.017,212500001.0
2005-07-07 17:55:00,195.033,195.146,194.958,195.137,338900002.0
2005-07-07 18:00:00,195.055,195.177,194.995,195.118,2493900007.0
2005-07-07 18:05:00,195.139,195.162,195.063,195.134,3001599999.0
2005-07-07 18:10:00,195.129,195.16,195.047,195.12,2130799997.0
2005-07-07 18:15:00,195.14,195.196,195.086,195.147,2511199996.0
2005-07-07 18:20:00,195.16,195.18,195.081,195.116,3204199995.0
2005-07-07 18:25:00,195.144,195.169,195.054,195.098,1982099998.0
2005-07-07 18:30:00,195.098,195.172,195.057,195.133,2147099996.0
2005-07-07 18:35:00,195.137,195.167,195.076,195.122,1321800003.0
2005-07-07 18:40:00,195.13,195.178,195.069,195.117,1219199998.0
2005-07-07 18:45:00,195.11,195.176,195.086,195.15,864500001.0
2005-07-07 18:50:00,195.132,195.165,195.073,195.147,1279999997.0
2005-07-07 18:55:00,195.156,195.177,195.083,195.137,1137400003.0
2005-07-07 19:00:00,195.133,195.244,195.076,195.239,890499999.0
2005-07-07 19:05:00,195.228,195.259,195.108,195.172,1337399998.0
2005-07-07 19:10:00,195.17,195.286,195.112,195.281,609099999.0
2005-07-07 19:15:00,195.267,195.375,195.184,195.296,715700000.0
2005-07-07 19:20:00,195.353,195.353,195.175,195.238,963199999.0
2005-07-07 19:25:00,195.229,195.348,195.186,195.243,1256299999.0
2005-07-07 19:30:00,195.32,195.365,195.212,195.303,1078799997.0
2005-07-07 19:35:00,195.275,195.333,195.181,195.275,1009199998.0
2005-07-07 19:40:00,195.28,195.38,195.201,195.232,1209800001.0
2005-07-07 19:45:00,195.232,195.382,195.185,195.289,760500000.0
2005-07-07 19:50:00,195.281,195.302,195.15,195.232,730700003.0
2005-07-07 19:55:00,195.18,195.277,195.099,195.125,870300000.0
2005-07-07 20:00:00,195.109,195.223,195.072,195.147,611800000.0
2005-07-07 20:05:00,195.155,195.183,195.019,195.132,924500001.0
2005-07-07 20:10:00,195.139,195.242,195.074,195.089,1275099999.0
2005-07-07 20:15:00,195.17,195.21,195.063,195.183,843700003.0
2005-07-07 20:20:00,195.188,195.225,195.121,195.175,974799998.0
2005-07-07 20:25:00,195.19,195.263,195.165,195.223,1613499998.0
2005-07-07 20:30:00,195.232,195.266,195.173,195.23,1807500002.0
2005-07-07 20:35:00,195.203,195.342,195.174,195.332,820500000.0
2005-07-07 20:40:00,195.3,195.331,195.223,195.304,1591599996.0
2005-07-07 20:45:00,195.317,195.347,195.195,195.26,1217799998.0
2005-07-07 20:50:00,195.26,195.311,195.206,195.273,1053000002.0
2005-07-07 20:55:00,195.27,195.292,195.213,195.245,1844199995.0
2005-07-07 21:00:00,195.269,195.292,195.196,195.239,1411199999.0
2005-07-07 21:05:00,195.236,195.39,195.227,195.336,732700004.0
2005-07-07 21:10:00,195.351,195.384,195.258,195.351,722000003.0
2005-07-07 21:15:00,195.355,195.387,195.29,195.342,1025600004.0
2005-07-07 21:20:00,195.322,195.363,195.265,195.299,1054200000.0
2005-07-07 21:25:00,195.312,195.342,195.283,195.309,711099999.0
2005-07-07 21:30:00,195.298,195.344,195.277,195.321,486400001.0
2005-07-07 21:35:00,195.319,195.346,195.287,195.297,324000002.0
2005-07-07 21:40:00,195.283,195.306,195.197,195.205,519300001.0
2005-07-07 21:45:00,195.198,195.267,195.154,195.233,393900000.0
2005-07-07 21:50:00,195.259,195.333,195.218,195.305,367900000.0
2005-07-07 21:55:00,195.31,195.381,195.28,195.326,397900000.0
2005-07-07 22:00:00,195.313,195.382,195.291,195.348,925400000.0
2005-07-07 22:05:00,195.333,195.417,195.293,195.402,275900001.0
2005-07-07 22:10:00,195.404,195.426,195.315,195.414,312300002.0
2005-07-07 22:15:00,195.411,195.474,195.366,195.424,613000000.0
2005-07-07 22:20:00,195.401,195.461,195.384,195.453,412600001.0
2005-07-07 22:25:00,195.445,195.461,195.37,195.415,539599998.0
2005-07-07 22:30:00,195.399,195.466,195.363,195.413,743700002.0
2005-07-07 22:35:00,195.443,195.477,195.358,195.358,372900004.0
2005-07-07 22:40:00,195.385,195.462,195.31,195.38,391899999.0
2005-07-07 22:45:00,195.39,195.438,195.35,195.4,374399999.0
2005-07-07 22:50:00,195.427,195.461,195.389,195.405,355000001.0
2005-07-07 22:55:00,195.436,195.495,195.407,195.471,409300002.0
2005-07-07 23:00:00,195.426,195.469,195.383,195.409,248300002.0
2005-07-07 23:05:00,195.391,195.427,195.209,195.354,231999998.0
2005-07-07 23:10:00,195.343,195.396,195.295,195.34,254399998.0
2005-07-07 23:15:00,195.323,195.366,195.199,195.199,255200000.0
2005-07-07 23:20:00,195.23,195.299,195.119,195.202,287400000.0
2005-07-07 23:25:00,195.233,195.265,195.182,195.21,308200001.0
2005-07-07 23:30:00,195.241,195.241,195.162,195.198,242599999.0
2005-07-07 23:35:00,195.207,195.228,195.153,195.209,193899999.0
2005-07-07 23:40:00,195.199,195.262,195.166,195.227,313200002.0
2005-07-07 23:45:00,195.197,195.293,195.168,195.279,214200000.0
2005-07-07 23:50:00,195.278,195.323,195.255,195.264,312400002.0
2005-07-07 23:55:00,195.286,195.292,195.195,195.246,366400001.0
2005-07-08 00:00:00,195.256,195.277,195.139,195.173,210900000.0
2005-07-08 00:05:00,195.194,195.217,195.036,195.131,281200000.0
2005-07-08 00:10:00,195.145,195.233,195.077,195.17,275100001.0
2005-07-08 00:15:00,195.099,195.179,195.088,195.128,232999999.0
2005-07-08 00:20:00,195.139,195.172,195.085,195.126,375800001.0
2005-07-08 00:25:00,195.138,195.178,195.091,195.147,282800002.0
2005-07-08 00:30:00,195.117,195.163,195.07,195.117,178500000.0
2005-07-08 00:35:00,195.127,195.137,195.058,195.117,189700000.0
2005-07-08 00:40:00,195.11,195.145,195.074,195.145,216000000.0
2005-07-08 00:45:00,195.139,195.159,195.087,195.13,176400000.0
2005-07-08 00:50:00,195.157,195.157,195.083,195.119,261400000.0
2005-07-08 00:55:00,195.119,195.149,195.088,195.142,266699999.0
2005-07-08 01:00:00,195.157,195.165,195.072,195.114,232800000.0
2005-07-08 01:05:00,195.103,195.208,195.096,195.145,267999999.0
2005-07-08 01:10:00,195.165,195.184,195.114,195.167,339200001.0
2005-07-08 01:15:00,195.119,195.188,195.099,195.118,243100000.0
2005-07-08 01:20:00,195.103,195.179,195.038,195.08,277300000.0
2005-07-08 01:25:00,195.038,195.133,195.01,195.03,196000000.0
2005-07-08 01:30:00,195.063,195.225,195.052,195.225,222799999.0
2005-07-08 01:35:00,195.18,195.297,195.144,195.257,240900000.0
2005-07-08 01:40:00,195.308,195.468,195.261,195.404,298300001.0
2005-07-08 01:45:00,195.475,195.475,195.281,195.411,254399999.0
2005-07-08 01:50:00,195.395,195.478,195.369,195.375,250399998.0
2005-07-08 01:55:00,195.382,195.433,195.352,195.388,181200000.0
2005-07-08 02:00:00,195.361,195.474,195.349,195.457,310499998.0
2005-07-08 02:05:00,195.455,195.489,195.381,195.457,279600000.0
2005-07-08 02:10:00,195.452,195.55,195.438,195.514,280200001.0
2005-07-08 02:15:00,195.537,195.552,195.462,195.492,216700001.0
2005-07-08 02:20:00,195.489,195.55,195.46,195.497,207600001.0
2005-07-08 02:25:00,195.496,195.537,195.45,195.513,244399998.0
2005-07-08 02:30:00,195.527,195.639,195.477,195.591,275100000.0
2005-07-08 02:35:00,195.614,195.629,195.524,195.585,314400000.0
2005-07-08 02:40:00,195.577,195.648,195.493,195.547,217500001.0
2005-07-08 02:45:00,195.527,195.6,195.487,195.589,253600000.0
2005-07-08 02:50:00,195.587,195.611,195.469,195.586,247300002.0
2005-07-08 02:55:00,195.512,195.643,195.504,195.619,289800001.0
2005-07-08 03:00:00,195.609,195.67,195.539,195.64,434300003.0
2005-07-08 03:05:00,195.608,195.666,195.571,195.592,272700000.0
2005-07-08 03:10:00,195.578,195.664,195.571,195.601,257799998.0
2005-07-08 03:15:00,195.634,195.66,195.526,195.556,316500000.0
2005-07-08 03:20:00,195.545,195.622,195.514,195.581,293799999.0
2005-07-08 03:25:00,195.568,195.612,195.499,195.552,288599998.0
2005-07-08 03:30:00,195.529,195.62,195.514,195.556,266200003.0
2005-07-08 03:35:00,195.505,195.612,195.492,195.52,318499999.0
2005-07-08 03:40:00,195.542,195.568,195.444,195.498,267400002.0
2005-07-08 03:45:00,195.51,195.564,195.475,195.508,301600001.0
2005-07-08 03:50:00,195.513,195.644,195.501,195.563,249699999.0
2005-07-08 03:55:00,195.546,195.644,195.539,195.636,272999998.0
2005-07-08 04:00:00,195.563,195.677,195.552,195.646,270499999.0
2005-07-08 04:05:00,195.656,195.684,195.577,195.644,349300000.0
2005-07-08 04:10:00,195.659,195.731,195.599,195.699,235499999.0
2005-07-08 04:15:00,195.74,195.749,195.666,195.734,195599999.0
2005-07-08 04:20:00,195.759,195.781,195.687,195.723,246800000.0
2005-07-08 04:25:00,195.726,195.768,195.622,195.671,234100000.0
2005-07-08 04:30:00,195.738,195.789,195.615,195.622,262400002.0
2005-07-08 04:35:00,195.615,195.718,195.53,195.718,297999995.0
2005-07-08 04:40:00,195.707,195.707,195.492,195.531,276699999.0
2005-07-08 04:45:00,195.504,195.577,195.457,195.513,238100000.0
2005-07-08 04:50:00,195.521,195.582,195.494,195.576,254800002.0
2005-07-08 04:55:00,195.55,195.595,195.526,195.565,207200000.0
2005-07-08 05:00:00,195.553,195.603,195.529,195.58,233300000.0
2005-07-08 05:05:00,195.568,195.589,195.507,195.525,287500000.0
2005-07-08 05:10:00,195.53,195.623,195.53,195.588,250500001.0
2005-07-08 05:15:00,195.588,195.642,195.569,195.617,268200002.0
2005-07-08 05:20:00,195.647,195.658,195.566,195.606,324299998.0
2005-07-08 05:25:00,195.62,195.643,195.524,195.596,338599999.0
2005-07-08 05:30:00,195.635,195.639,195.561,195.596,201100000.0
2005-07-08 05:35:00,195.639,195.652,195.577,195.6,219900000.0
2005-07-08 05:40:00,195.614,195.649,195.552,195.608,252700000.0
2005-07-08 05:45:00,195.622,195.651,195.574,195.648,268200000.0
2005-07-08 05:50:00,195.604,195.676,195.591,195.635,326900002.0
2005-07-08 05:55:00,195.651,195.688,195.592,195.648,269900001.0
2005-07-08 06:00:00,195.648,195.664,195.594,195.658,238200002.0
2005-07-08 06:05:00,195.66,195.668,195.578,195.653,277999998.0
2005-07-08 06:10:00,195.636,195.677,195.586,195.636,243800000.0
2005-07-08 06:15:00,195.638,195.677,195.598,195.64,280700001.0
2005-07-08 06:20:00,195.661,195.68,195.575,195.635,304400000.0
2005-07-08 06:25:00,195.606,195.695,195.57,195.643,276699999.0
2005-07-08 06:30:00,195.594,195.614,195.539,195.594,235199998.0
2005-07-08 06:35:00,195.595,195.612,195.516,195.559,168700001.0
2005-07-08 06:40:00,195.535,195.627,195.535,195.537,309000000.0
2005-07-08 06:45:00,195.535,195.613,195.51,195.556,300499998.0
2005-07-08 06:50:00,195.539,195.587,195.486,195.58,298400000.0
2005-07-08 06:55:00,195.597,195.606,195.497,195.524,196399999.0
2005-07-08 07:00:00,195.523,195.604,195.512,195.561,261999998.0
2005-07-08 07:05:00,195.602,195.606,195.514,195.564,259599999.0
2005-07-08 07:10:00,195.598,195.645,195.581,195.61,234300001.0
2005-07-08 07:15:00,195.603,195.645,195.586,195.619,266400000.0
2005-07-08 07:20:00,195.597,195.642,195.565,195.62,289300000.0
2005-07-08 07:25:00,195.562,195.66,195.548,195.66,275600000.0
2005-07-08 07:30:00,195.66,195.676,195.573,195.587,263600000.0
2005-07-08 07:35:00,195.601,195.654,195.584,195.645,256000000.0
2005-07-08 07:40:00,195.658,195.667,195.592,195.617,176000000.0
2005-07-08 07:45:00,195.61,195.657,195.586,195.601,240400001.0
2005-07-08 07:50:00,195.608,195.66,195.555,195.604,292899998.0
2005-07-08 07:55:00,195.57,195.657,195.531,195.633,299900000.0
2005-07-08 08:00:00,195.658,195.678,195.584,195.624,232999998.0
2005-07-08 08:05:00,195.598,195.658,195.578,195.593,241999999.0
2005-07-08 08:10:00,195.598,195.667,195.519,195.542,235800001.0
2005-07-08 08:15:00,195.551,195.601,195.517,195.547,254800002.0
2005-07-08 08:20:00,195.591,195.637,195.504,195.557,295600000.0
2005-07-08 08:25:00,195.597,195.62,195.491,195.57,274300002.0
2005-07-08 08:30:00,195.588,195.638,195.486,195.542,280299999.0
2005-07-08 08:35:00,195.526,195.594,195.48,195.534,263800000.0
2005-07-08 08:40:00,195.531,195.577,195.499,195.506,291900001.0
2005-07-08 08:45:00,195.475,195.571,195.452,195.545,269300002.0
2005-07-08 08:50:00,195.563,195.566,195.458,195.501,311000001.0
2005-07-08 08:55:00,195.454,195.516,195.402,195.433,244599999.0
2005-07-08 09:00:00,195.4,195.492,195.327,195.354,218800000.0
2005-07-08 09:05:00,195.388,195.424,195.211,195.211,288400001.0
2005-07-08 09:10:00,195.238,195.328,195.063,195.143,274200000.0
2005-07-08 09:15:00,195.2,195.236,195.083,195.149,260500000.0
2005-07-08 09:20:00,195.1,195.225,195.071,195.218,211600001.0
2005-07-08 09:25:00,195.207,195.225,195.031,195.088,257500001.0
2005-07-08 09:30:00,195.117,195.167,195.042,195.1,272100000.0
2005-07-08 09:35:00,195.093,195.118,194.965,195.01,271500000.0
2005-07-08 09:40:00,194.981,195.082,194.885,195.018,200399999.0
2005-07-08 09:45:00,195.047,195.059,194.94,195.014,238700000.0
2005-07-08 09:50:00,194.975,195.052,194.946,195.015,349200001.0
2005-07-08 09:55:00,194.992,195.072,194.957,195.065,214600000.0
2005-07-08 10:00:00,195.073,195.127,195.008,195.061,331100001.0
2005-07-08 10:05:00,195.089,195.116,195.012,195.057,262599999.0
2005-07-08 10:10:00,195.037,195.056,194.943,195.036,149300000.0
2005-07-08 10:15:00,195.015,195.074,194.995,195.036,337699999.0
2005-07-08 10:20:00,195.055,195.101,195.007,195.097,267899999.0
2005-07-08 10:25:00,195.107,195.117,195.007,195.047,268000001.0
2005-07-08 10:30:00,195.127,195.195,195.049,195.136,272200001.0
2005-07-08 10:35:00,195.12,195.185,195.08,195.146,250899999.0
2005-07-08 10:40:00,195.154,195.178,195.049,195.075,266400000.0
2005-07-08 10:45:00,195.1,195.131,195.035,195.074,281900001.0
2005-07-08 10:50:00,195.07,195.087,194.925,195.019,271899999.0
2005-07-08 10:55:00,195.015,195.058,194.953,195.015,276600002.0
2005-07-08 11:00:00,194.97,195.082,194.968,195.033,201000000.0
2005-07-08 11:05:00,195.02,195.057,194.977,195.026,194699999.0
2005-07-08 11:10:00,195.049,195.058,194.96,195.022,259600000.0
2005-07-08 11:15:00,194.998,195.054,194.965,195.052,318500000.0
2005-07-08 11:20:00,195.06,195.07,194.956,195.037,231400001.0
2005-07-08 11:25:00,195.017,195.053,194.951,194.953,203400000.0
2005-07-08 11:30:00,194.967,195.032,194.92,194.995,239599999.0
2005-07-08 11:35:00,194.973,194.991,194.88,194.953,252500001.0
2005-07-08 11:40:00,194.96,195.017,194.917,194.945,331500001.0
2005-07-08 11:45:00,194.966,195.019,194.925,194.974,278000001.0
2005-07-08 11:50:00,194.962,194.992,194.9,194.959,208500000.0
2005-07-08 11:55:00,194.965,194.99,194.878,194.942,196500001.0
2005-07-08 12:00:00,194.972,195.018,194.905,194.964,239900001.0
2005-07-08 12:05:00,194.95,195.018,194.919,194.971,216999999.0
2005-07-08 12:10:00,195.017,195.025,194.96,195.005,290800001.0
2005-07-08 12:15:00,194.988,195.077,194.978,195.039,321299998.0
2005-07-08 12:20:00,195.027,195.097,194.982,195.087,246000000.0
2005-07-08 12:25:00,195.062,195.083,194.947,194.979,233000000.0
2005-07-08 12:30:00,194.933,195.046,194.922,195.011,320799999.0
2005-07-08 12:35:00,195.009,195.04,194.907,194.95,339099999.0
2005-07-08 12:40:00,194.95,195.022,194.915,194.96,197100000.0
2005-07-08 12:45:00,194.955,194.994,194.819,194.819,260800000.0
2005-07-08 12:50:00,194.864,194.931,194.74,194.802,272499999.0
2005-07-08 12:55:00,194.825,194.881,194.742,194.878,296199998.0
2005-07-08 13:00:00,194.814,194.849,194.693,194.755,260700000.0
2005-07-08 13:05:00,194.735,194.813,194.723,194.78,305300002.0
2005-07-08 13:10:00,194.774,194.868,194.726,194.868,240400002.0
2005-07-08 13:15:00,194.885,194.947,194.797,194.798,262299998.0
2005-07-08 13:20:00,194.816,194.918,194.798,194.884,331300002.0
2005-07-08 13:25:00,194.902,194.927,194.829,194.89,216300000.0
2005-07-08 13:30:00,194.883,194.946,194.859,194.945,261300001.0
2005-07-08 13:35:00,194.93,194.95,194.858,194.923,209700000.0
2005-07-08 13:40:00,194.929,194.952,194.877,194.895,266400000.0
2005-07-08 13:45:00,194.853,194.923,194.817,194.903,308000002.0
2005-07-08 13:50:00,194.868,194.907,194.804,194.865,258399998.0
2005-07-08 13:55:00,194.845,194.976,194.843,194.934,296200000.0
2005-07-08 14:00:00,194.95,194.985,194.886,194.925,294600000.0
2005-07-08 14:05:00,194.933,194.993,194.865,194.92,266100000.0
2005-07-08 14:10:00,194.952,194.979,194.888,194.947,227700000.0
2005-07-08 14:15:00,194.992,195.045,194.931,195.008,285700000.0
2005-07-08 14:20:00,194.998,195.054,194.932,194.945,250200000.0
2005-07-08 14:25:00,194.95,195.057,194.841,194.869,219400000.0
2005-07-08 14:30:00,194.782,195.056,194.733,194.743,287099997.0
2005-07-08 14:35:00,194.821,194.993,194.702,194.921,254400000.0
2005-07-08 14:40:00,194.871,194.899,194.72,194.841,232899999.0
2005-07-08 14:45:00,194.813,194.859,194.696,194.783,259300003.0
2005-07-08 14:50:00,194.744,194.828,194.705,194.78,218000000.0
2005-07-08 14:55:00,194.786,194.856,194.721,194.821,288899999.0
2005-07-08 15:00:00,194.805,194.826,194.605,194.731,267999999.0
2005-07-08 15:05:00,194.728,194.849,194.687,194.849,293900003.0
2005-07-08 15:10:00,194.825,194.982,194.722,194.903,240400000.0
2005-07-08 15:15:00,194.982,195.003,194.806,194.938,260500000.0
2005-07-08 15:20:00,194.917,195.034,194.882,194.94,240800001.0
2005-07-08 15:25:00,194.954,194.969,194.821,194.85,309800003.0
2005-07-08 15:30:00,194.877,194.943,194.846,194.901,292799999.0
2005-07-08 15:35:00,194.951,194.964,194.873,194.908,231499999.0
2005-07-08 15:40:00,194.93,194.955,194.743,194.82,278400000.0
2005-07-08 15:45:00,194.802,194.917,194.743,194.899,302699998.0
2005-07-08 15:50:00,194.918,195.017,194.811,194.965,219000000.0
2005-07-08 15:55:00,194.934,195.042,194.885,194.949,396400002.0
2005-07-08 16:00:00,194.888,194.993,194.842,194.842,317500002.0
2005-07-08 16:05:00,194.867,194.95,194.805,194.84,238500000.0
2005-07-08 16:10:00,194.825,194.892,194.765,194.77,235800000.0
2005-07-08 16:15:00,194.753,194.824,194.619,194.648,276299998.0
2005-07-08 16:20:00,194.603,194.743,194.557,194.592,238200001.0
2005-07-08 16:25:00,194.6,194.64,194.51,194.608,232300002.0
2005-07-08 16:30:00,194.64,194.705,194.529,194.573,327900001.0
2005-07-08 16:35:00,194.556,194.775,194.53,194.691,272199999.0
2005-07-08 16:40:00,194.72,194.87,194.645,194.665,246400000.0
2005-07-08 16:45:00,194.725,194.809,194.551,194.67,309900000.0
2005-07-08 16:50:00,194.605,194.686,194.512,194.673,194900000.0
2005-07-08 16:55:00,194.62,194.649,194.497,194.61,336699998.0
2005-07-08 17:00:00,194.615,194.765,194.514,194.706,345600000.0
2005-07-08 17:05:00,194.735,194.763,194.56,194.711,249700000.0
2005-07-08 17:10:00,194.705,194.829,194.674,194.824,281299997.0
2005-07-08 17:15:00,194.792,194.822,194.693,194.736,284300001.0
2005-07-08 17:20:00,194.715,194.836,194.704,194.731,170600000.0
2005-07-08 17:25:00,194.695,194.786,194.648,194.715,265900002.0
2005-07-08 17:30:00,194.652,194.759,194.545,194.605,272400002.0
2005-07-08 17:35:00,194.643,194.687,194.56,194.639,252500001.0
2005-07-08 17:40:00,194.655,194.696,194.582,194.68,250299999.0
2005-07-08 17:45:00,194.672,194.682,194.594,194.638,342899999.0
2005-07-08 17:50:00,194.63,194.721,194.63,194.693,302100001.0
2005-07-08 17:55:00,194.687,194.716,194.615,194.676,273700002.0
2005-07-08 18:00:00,194.663,194.736,194.611,194.664,2466100002.0
2005-07-08 18:05:00,194.645,194.731,194.582,194.675,3109700002.0
2005-07-08 18:10:00,194.673,194.74,194.62,194.728,2459300001.0
2005-07-08 18:15:00,194.727,194.731,194.603,194.731,2410899993.0
2005-07-08 18:20:00,194.724,194.751,194.62,194.663,3132400004.0
2005-07-08 18:25:00,194.706,194.741,194.614,194.695,2217000001.0
2005-07-08 18:30:00,194.66,194.741,194.621,194.672,1978399999.0
2005-07-08 18:35:00,194.68,194.79,194.654,194.759,1373200002.0
2005-07-08 18:40:00,194.718,194.753,194.577,194.617,1209300001.0
2005-07-08 18:45:00,194.602,194.804,194.576,194.758,809700003.0
2005-07-08 18:50:00,194.775,194.808,194.67,194.744,1033300003.0
2005-07-08 18:55:00,194.755,194.798,194.608,194.665,971799998.0
2005-07-08 19:00:00,194.651,194.779,194.604,194.689,813600000.0
2005-07-08 19:05:00,194.681,194.717,194.561,194.607,1442199997.0
2005-07-08 19:10:00,194.615,194.698,194.568,194.652,631499998.0
2005-07-08 19:15:00,194.627,194.709,194.559,194.597,712600000.0
2005-07-08 19:20:00,194.617,194.679,194.475,194.567,880500001.0
2005-07-08 19:25:00,194.633,194.634,194.501,194.567,1386299998.0
2005-07-08 19:30:00,194.535,194.607,194.446,194.492,1242899998.0
2005-07-08 19:35:00,194.478,194.608,194.457,194.571,969000001.0
2005-07-08 19:40:00,194.57,194.605,194.51,194.578,1086199999.0
2005-07-08 19:45:00,194.565,194.586,194.481,194.542,807599998.0
2005-07-08 19:50:00,194.525,194.598,194.463,194.536,790199998.0
2005-07-08 19:55:00,194.549,194.599,194.494,194.542,967200002.0
2005-07-08 20:00:00,194.568,194.593,194.495,194.534,546499999.0
2005-07-08 20:05:00,194.528,194.603,194.458,194.53,861599997.0
2005-07-08 20:10:00,194.518,194.581,194.467,194.546,1403800000.0
2005-07-08 20:15:00,194.547,194.584,194.487,194.547,908600001.0
2005-07-08 20:20:00,194.556,194.597,194.487,194.538,974000004.0
2005-07-08 20:25:00,194.55,194.587,194.492,194.519,1562800001.0
2005-07-08 20:30:00,194.524,194.573,194.452,194.495,1945500003.0
2005-07-08 20:35:00,194.484,194.541,194.431,194.498,707999999.0
2005-07-08 20:40:00,194.52,194.528,194.423,194.502,1621299999.0
2005-07-08 20:45:00,194.499,194.582,194.453,194.545,1082099999.0
2005-07-08 20:50:00,194.54,194.587,194.472,194.585,1058500003.0
2005-07-08 20:55:00,194.59,194.636,194.513,194.594,1780300000.0
2005-07-08 21:00:00,194.606,194.699,194.56,194.644,1665000000.0
2005-07-08 21:05:00,194.691,194.849,194.607,194.689,816200000.0
2005-07-08 21:10:00,194.664,194.852,194.646,194.753,860500000.0
2005-07-08 21:15:00,194.762,194.829,194.721,194.789,982200001.0
2005-07-08 21:20:00,194.835,194.859,194.754,194.787,1214800004.0
2005-07-08 21:25:00,194.784,194.893,194.762,194.856,866800002.0
2005-07-08 21:30:00,194.796,194.91,194.795,194.84,550299997.0
2005-07-08 21:35:00,194.872,194.893,194.806,194.852,319699999.0
2005-07-08 21:40:00,194.84,194.871,194.73,194.808,511400000.0
2005-07-08 21:45:00,194.869,194.87,194.738,194.795,447300002.0
2005-07-08 21:50:00,194.814,194.814,194.713,194.744,325199998.0
2005-07-08 21:55:00,194.758,194.796,194.605,194.683,340999998.0
2005-07-08 22:00:00,194.661,194.76,194.64,194.703,945300004.0
2005-07-08 22:05:00,194.715,194.761,194.657,194.715,316599998.0
2005-07-08 22:10:00,194.729,194.765,194.683,194.753,358900000.0
2005-07-08 22:15:00,194.759,194.803,194.723,194.776,663600000.0
2005-07-08 22:20:00,194.771,194.771,194.682,194.765,339499999.0
2005-07-08 22:25:00,194.769,194.81,194.689,194.74,580600000.0
2005-07-08 22:30:00,194.728,194.891,194.713,194.891,682500002.0
2005-07-08 22:35:00,194.848,194.923,194.751,194.821,327900002.0
2005-07-08 22:40:00,194.808,194.902,194.775,194.839,401200000.0
2005-07-08 22:45:00,194.831,194.891,194.784,194.818,363200001.0
2005-07-08 22:50:00,194.841,195.05,194.841,194.975,426100001.0
2005-07-08 22:55:00,194.96,195.049,194.851,194.907,350500004.0
2005-07-10 23:00:00,194.897,194.915,194.824,194.847,268800000.0
2005-07-10 23:05:00,194.834,194.872,194.794,194.859,166600000.0
2005-07-10 23:10:00,194.856,194.884,194.78,194.812,295200001.0
2005-07-10 23:15:00,194.816,194.843,194.762,194.769,241400000.0
2005-07-10 23:20:00,194.776,194.84,194.747,194.78,300900000.0
2005-07-10 23:25:00,194.766,194.832,194.762,194.795,292099998.0
2005-07-10 23:30:00,194.8,194.822,194.778,194.79,233699999.0
2005-07-10 23:35:00,194.794,194.849,194.748,194.755,268500000.0
2005-07-10 23:40:00,194.742,194.841,194.737,194.82,278500000.0
2005-07-10 23:45:00,194.829,194.846,194.788,194.825,267299999.0
2005-07-10 23:50:00,194.817,194.844,194.801,194.811,191700000.0
2005-07-10 23:55:00,194.814,194.853,194.794,194.825,328800002.0
2005-07-11 00:00:00,194.836,194.86,194.774,194.774,227500001.0
2005-07-11 00:05:00,194.756,194.801,194.743,194.755,281799999.0
2005-07-11 00:10:00,194.74,194.848,194.74,194.786,306300002.0
2005-07-11 00:15:00,194.837,194.845,194.741,194.794,281600000.0
2005-07-11 00:20:00,194.794,194.889,194.751,194.878,180900000.0
2005-07-11 00:25:00,194.85,194.916,194.807,194.916,263800002.0
2005-07-11 00:30:00,194.918,194.953,194.861,194.915,240499999.0
2005-07-11 00:35:00,194.906,194.925,194.835,194.847,245300001.0
2005-07-11 00:40:00,194.87,194.938,194.859,194.883,311599998.0
2005-07-11 00:45:00,194.899,194.919,194.85,194.891,176500000.0
2005-07-11 00:50:00,194.909,194.941,194.84,194.913,235400002.0
2005-07-11 00:55:00,194.915,194.925,194.864,194.882,194900000.0
2005-07-11 01:00:00,194.883,194.93,194.838,194.847,251099998.0
2005-07-11 01:05:00,194.853,194.891,194.796,194.823,289700001.0
2005-07-11 01:10:00,194.797,194.845,194.683,194.733,261600000.0
2005-07-11 01:15:00,194.718,194.804,194.703,194.776,212100000.0
2005-07-11 01:20:00,194.796,194.848,194.732,194.772,239900000.0
2005-07-11 01:25:00,194.773,194.835,194.772,194.813,232200000.0
2005-07-11 01:30:00,194.803,194.882,194.788,194.859,281700000.0
2005-07-11 01:35:00,194.852,194.871,194.827,194.845,221000000.0
2005-07-11 01:40:00,194.838,194.961,194.829,194.928,249799998.0
2005-07-11 01:45:00,194.924,194.974,194.879,194.889,384099997.0
2005-07-11 01:50:00,194.9,194.941,194.857,194.884,231200002.0
2005-07-11 01:55:00,194.887,194.934,194.862,194.917,252100003.0
2005-07-11 02:00:00,194.949,194.949,194.866,194.866,268000000.0
2005-07-11 02:05:00,194.863,194.942,194.863,194.888,202700001.0
2005-07-11 02:10:00,194.881,194.969,194.869,194.914,308300001.0
2005-07-11 02:15:00,194.912,194.936,194.849,194.849,281299999.0
2005-07-11 02:20:00,194.838,194.909,194.831,194.881,266999999.0
2005-07-11 02:25:00,194.919,194.965,194.878,194.942,273299999.0
2005-07-11 02:30:00,194.945,194.968,194.893,194.913,307999998.0
2005-07-11 02:35:00,194.918,194.957,194.888,194.915,226400002.0
2005-07-11 02:40:00,194.954,194.985,194.907,194.948,313200002.0
2005-07-11 02:45:00,194.943,194.968,194.866,194.922,253100001.0
2005-07-11 02:50:00,194.91,194.983,194.89,194.948,240699999.0
2005-07-11 02:55:00,194.96,195.0,194.914,194.949,230900001.0
2005-07-11 03:00:00,194.951,194.992,194.852,194.88,317300001.0
2005-07-11 03:05:00,194.8,194.936,194.798,194.882,242200001.0
2005-07-11 03:10:00,194.851,194.891,194.76,194.798,247200000.0
2005-07-11 03:15:00,194.785,194.863,194.777,194.818,205000000.0
2005-07-11 03:20:00,194.828,194.868,194.792,194.852,318700001.0
2005-07-11 03:25:00,194.862,194.889,194.807,194.885,271100000.0
2005-07-11 03:30:00,194.819,194.873,194.791,194.854,243200000.0
2005-07-11 03:35:00,194.868,194.895,194.788,194.829,297300003.0
2005-07-11 03:40:00,194.803,194.857,194.751,194.789,260300001.0
2005-07-11 03:45:00,194.784,194.852,194.769,194.813,258000000.0
2005-07-11 03:50:00,194.794,194.808,194.748,194.78,232899999.0
2005-07-11 03:55:00,194.794,194.884,194.768,194.859,200200000.0
2005-07-11 04:00:00,194.814,194.839,194.78,194.809,279899998.0
2005-07-11 04:05:00,194.828,194.943,194.815,194.904,308500002.0
2005-07-11 04:10:00,194.937,194.977,194.844,194.974,275300001.0
2005-07-11 04:15:00,194.96,195.025,194.941,195.022,246700001.0
2005-07-11 04:20:00,195.021,195.045,194.961,195.03,189600000.0
2005-07-11 04:25:00,194.996,195.041,194.967,195.006,222500000.0
2005-07-11 04:30:00,194.973,195.021,194.965,194.982,262400002.0
2005-07-11 04:35:00,194.983,195.036,194.942,194.991,265600002.0
2005-07-11 04:40:00,194.98,195.05,194.957,195.019,241400000.0
2005-07-11 04:45:00,195.022,195.065,194.976,195.011,217900000.0
2005-07-11 04:50:00,195.034,195.092,195.0,195.048,343100002.0
2005-07-11 04:55:00,195.059,195.086,194.92,194.957,237800000.0
2005-07-11 05:00:00,194.908,195.018,194.908,195.0,271500001.0
2005-07-11 05:05:00,195.012,195.106,194.98,195.097,327599999.0
2005-07-11 05:10:00,195.1,195.1,195.004,195.045,249199998.0
2005-07-11 05:15:00,195.057,195.086,194.985,195.002,359400002.0
2005-07-11 05:20:00,194.963,195.017,194.904,194.967,374899993.0
2005-07-11 05:25:00,195.007,195.018,194.816,194.867,294900001.0
2005-07-11 05:30:00,194.888,194.892,194.792,194.809,243799998.0
2005-07-11 05:35:00,194.805,194.822,194.737,194.78,288600002.0
2005-07-11 05:40:00,194.792,194.818,194.737,194.818,258900001.0
2005-07-11 05:45:00,194.844,194.884,194.745,194.884,299000000.0
2005-07-11 05:50:00,194.864,194.911,194.849,194.879,279999999.0
2005-07-11 05:55:00,194.857,194.924,194.857,194.887,213800000.0
2005-07-11 06:00:00,194.919,194.949,194.843,194.901,250699999.0
2005-07-11 06:05:00,194.888,194.926,194.87,194.91,245200000.0
2005-07-11 06:10:00,194.906,195.021,194.867,194.999,371300005.0
2005-07-11 06:15:00,195.052,195.052,194.931,194.981,280000000.0
2005-07-11 06:20:00,195.004,195.019,194.926,194.957,244500000.0
2005-07-11 06:25:00,194.926,195.023,194.926,194.987,263299999.0
2005-07-11 06:30:00,194.982,195.032,194.954,194.992,247199999.0
2005-07-11 06:35:00,194.979,195.046,194.922,194.928,212999999.0
2005-07-11 06:40:00,194.918,194.991,194.917,194.954,334700001.0
2005-07-11 06:45:00,194.959,194.997,194.902,194.961,263800000.0
2005-07-11 06:50:00,194.993,195.069,194.973,195.015,253299999.0
2005-07-11 06:55:00,194.997,195.06,194.976,195.013,307200002.0
2005-07-11 07:00:00,194.975,195.002,194.879,194.904,265200001.0
2005-07-11 07:05:00,194.945,194.989,194.896,194.956,286600002.0
2005-07-11 07:10:00,195.002,195.061,194.947,195.0,232599999.0
2005-07-11 07:15:00,195.014,195.082,194.982,195.063,248200001.0
2005-07-11 07:20:00,195.06,195.062,194.973,194.975,290899999.0
2005-07-11 07:25:00,194.983,195.026,194.878,194.925,223099999.0
2005-07-11 07:30:00,194.89,194.958,194.864,194.892,238000001.0
2005-07-11 07:35:00,194.912,194.919,194.826,194.828,367000000.0
2005-07-11 07:40:00,194.822,194.876,194.789,194.85,275000000.0
2005-07-11 07:45:00,194.843,194.912,194.83,194.899,283599999.0
2005-07-11 07:50:00,194.904,194.94,194.859,194.907,258899999.0
2005-07-11 07:55:00,194.897,194.931,194.831,194.876,255799999.0
2005-07-11 08:00:00,194.884,195.007,194.87,194.987,274600000.0
2005-07-11 08:05:00,194.989,195.083,194.922,195.049,286400001.0
2005-07-11 08:10:00,195.091,195.114,195.025,195.073,286700003.0
2005-07-11 08:15:00,195.047,195.068,194.943,195.016,201100001.0
2005-07-11 08:20:00,195.018,195.245,195.006,195.196,372600000.0
2005-07-11 08:25:00,195.187,195.24,195.093,195.141,289699998.0
2005-07-11 08:30:00,195.138,195.172,195.033,195.089,336300000.0
2005-07-11 08:35:00,195.053,195.217,195.043,195.118,245100001.0
2005-07-11 08:40:00,195.14,195.148,194.952,194.958,263400000.0
2005-07-11 08:45:00,195.002,195.086,194.904,194.925,253499999.0
2005-07-11 08:50:00,194.89,194.999,194.876,194.982,216999997.0
2005-07-11 08:55:00,194.973,194.993,194.905,194.974,219000000.0
2005-07-11 09:00:00,194.963,195.011,194.84,194.948,256200001.0
2005-07-11 09:05:00,194.954,195.02,194.881,194.881,234799999.0
2005-07-11 09:10:00,194.887,194.976,194.843,194.845,252200002.0
2005-07-11 09:15:00,194.857,194.974,194.828,194.846,237400000.0
2005-07-11 09:20:00,194.862,194.895,194.744,194.765,215000001.0
2005-07-11 09:25:00,194.828,194.865,194.734,194.84,275900002.0
2005-07-11 09:30:00,194.817,194.913,194.76,194.878,186300000.0
2005-07-11 09:35:00,194.887,195.042,194.815,195.034,289000001.0
2005-07-11 09:40:00,195.023,195.044,194.916,194.957,238100000.0
2005-07-11 09:45:00,194.947,194.996,194.777,194.819,239300000.0
2005-07-11 09:50:00,194.862,194.93,194.793,194.906,246000001.0
2005-07-11 09:55:00,194.914,194.976,194.833,194.93,281299999.0
2005-07-11 10:00:00,194.958,195.062,194.929,194.974,243099999.0
2005-07-11 10:05:00,194.947,195.027,194.902,194.996,235800001.0
2005-07-11 10:10:00,195.042,195.116,194.988,195.065,258400000.0
2005-07-11 10:15:00,195.105,195.111,194.966,194.966,291200001.0
2005-07-11 10:20:00,194.985,195.05,194.926,195.036,321900000.0
2005-07-11 10:25:00,195.033,195.122,194.989,195.008,209700001.0
2005-07-11 10:30:00,195.02,195.076,194.895,195.053,299599999.0
2005-07-11 10:35:00,195.049,195.16,194.991,195.076,345599999.0
2005-07-11 10:40:00,195.097,195.123,195.001,195.067,289200000.0
2005-07-11 10:45:00,195.068,195.128,195.027,195.07,300900000.0
2005-07-11 10:50:00,195.055,195.167,195.034,195.167,261000000.0
2005-07-11 10:55:00,195.141,195.21,195.084,195.21,293899999.0
2005-07-11 11:00:00,195.217,195.242,195.142,195.221,228700000.0
2005-07-11 11:05:00,195.209,195.228,195.148,195.218,239500000.0
2005-07-11 11:10:00,195.227,195.254,195.165,195.232,248700000.0
2005-07-11 11:15:00,195.233,195.299,195.214,195.299,301600001.0
2005-07-11 11:20:00,195.24,195.3,195.175,195.203,314700003.0
2005-07-11 11:25:00,195.252,195.328,195.181,195.29,214300002.0
2005-07-11 11:30:00,195.312,195.328,195.217,195.244,243600001.0
2005-07-11 11:35:00,195.226,195.318,195.193,195.277,267500001.0
2005-07-11 11:40:00,195.284,195.324,195.237,195.275,324300002.0
2005-07-11 11:45:00,195.263,195.318,195.203,195.253,272600000.0
2005-07-11 11:50:00,195.262,195.297,195.18,195.221,180800000.0
2005-07-11 11:55:00,195.218,195.259,195.087,195.192,373499997.0
2005-07-11 12:00:00,195.206,195.265,195.155,195.208,282600001.0
2005-07-11 12:05:00,195.205,195.234,195.153,195.23,230900000.0
2005-07-11 12:10:00,195.243,195.308,195.205,195.259,260700001.0
2005-07-11 12:15:00,195.237,195.291,195.178,195.236,273300000.0
2005-07-11 12:20:00,195.249,195.317,195.198,195.311,230599998.0
2005-07-11 12:25:00,195.216,195.36,195.213,195.275,211799999.0
2005-07-11 12:30:00,195.275,195.35,195.252,195.313,281300001.0
2005-07-11 12:35:00,195.326,195.338,195.237,195.273,239500002.0
2005-07-11 12:40:00,195.29,195.359,195.26,195.323,238500000.0
2005-07-11 12:45:00,195.273,195.343,195.253,195.312,297699999.0
2005-07-11 12:50:00,195.34,195.393,195.261,195.375,250000001.0
2005-07-11 12:55:00,195.385,195.439,195.32,195.37,310600001.0
2005-07-11 13:00:00,195.342,195.429,195.321,195.359,252000000.0
2005-07-11 13:05:00,195.397,195.453,195.333,195.434,299400001.0
2005-07-11 13:10:00,195.45,195.471,195.37,195.421,276800000.0
2005-07-11 13:15:00,195.366,195.473,195.323,195.401,254100000.0
2005-07-11 13:20:00,195.4,195.464,195.362,195.464,331700001.0
2005-07-11 13:25:00,195.467,195.5,195.423,195.5,273700000.0
2005-07-11 13:30:00,195.455,195.536,195.455,195.486,221300000.0
2005-07-11 13:35:00,195.499,195.525,195.413,195.424,259999999.0
2005-07-11 13:40:00,195.405,195.496,195.386,195.432,325900001.0
2005-07-11 13:45:00,195.418,195.443,195.298,195.321,275399999.0
2005-07-11 13:50:00,195.316,195.399,195.277,195.339,330900001.0
2005-07-11 13:55:00,195.335,195.464,195.313,195.437,292500000.0
2005-07-11 14:00:00,195.408,195.483,195.379,195.466,234500001.0
2005-07-11 14:05:00,195.465,195.48,195.368,195.39,298300000.0
2005-07-11 14:10:00,195.415,195.444,195.259,195.346,347099999.0
2005-07-11 14:15:00,195.35,195.379,195.255,195.353,299000001.0
2005-07-11 14:20:00,195.35,195.393,195.255,195.27,294499999.0
2005-07-11 14:25:00,195.337,195.35,195.22,195.319,292500001.0
2005-07-11 14:30:00,195.273,195.335,195.248,195.29,272700001.0
2005-07-11 14:35:00,195.332,195.332,195.262,195.284,213000000.0
2005-07-11 14:40:00,195.282,195.3,195.17,195.193,251200000.0
2005-07-11 14:45:00,195.207,195.246,195.109,195.208,218600000.0
2005-07-11 14:50:00,195.219,195.267,195.152,195.23,242300001.0
2005-07-11 14:55:00,195.213,195.327,195.185,195.305,236100000.0
2005-07-11 15:00:00,195.3,195.317,195.188,195.316,278700000.0
2005-07-11 15:05:00,195.297,195.355,195.276,195.328,236400001.0
2005-07-11 15:10:00,195.337,195.337,195.252,195.281,254600000.0
2005-07-11 15:15:00,195.31,195.34,195.264,195.303,203900000.0
2005-07-11 15:20:00,195.299,195.353,195.253,195.352,236000000.0
2005-07-11 15:25:00,195.327,195.39,195.291,195.382,295200001.0
2005-07-11 15:30:00,195.348,195.392,195.317,195.33,243300000.0
2005-07-11 15:35:00,195.36,195.405,195.311,195.367,303499998.0
2005-07-11 15:40:00,195.378,195.421,195.324,195.41,289100001.0
2005-07-11 15:45:00,195.418,195.534,195.384,195.509,208099999.0
2005-07-11 15:50:00,195.478,195.565,195.446,195.49,196300000.0
2005-07-11 15:55:00,195.569,195.592,195.483,195.504,190500000.0
2005-07-11 16:00:00,195.49,195.608,195.477,195.551,212100000.0
2005-07-11 16:05:00,195.562,195.604,195.505,195.511,261700000.0
2005-07-11 16:10:00,195.52,195.725,195.502,195.725,206800001.0
2005-07-11 16:15:00,195.675,195.74,195.593,195.676,297199999.0
2005-07-11 16:20:00,195.712,195.747,195.547,195.579,291400000.0
2005-07-11 16:25:00,195.553,195.636,195.49,195.564,194099999.0
2005-07-11 16:30:00,195.548,195.625,195.501,195.557,306700000.0
2005-07-11 16:35:00,195.506,195.585,195.457,195.551,254300000.0
2005-07-11 16:40:00,195.589,195.78,195.547,195.641,343300001.0
2005-07-11 16:45:00,195.723,195.893,195.71,195.863,266899999.0
2005-07-11 16:50:00,195.927,196.094,195.831,196.052,325000004.0
2005-07-11 16:55:00,195.988,196.221,195.915,196.191,307000001.0
2005-07-11 17:00:00,196.235,196.325,196.145,196.221,253099999.0
2005-07-11 17:05:00,196.26,196.32,196.185,196.287,238199999.0
2005-07-11 17:10:00,196.283,196.362,196.234,196.312,292300001.0
2005-07-11 17:15:00,196.33,196.428,196.288,196.37,368300000.0
2005-07-11 17:20:00,196.392,196.486,196.315,196.453,319899998.0
2005-07-11 17:25:00,196.457,196.472,196.336,196.336,262800000.0
2005-07-11 17:30:00,196.357,196.433,196.283,196.382,232000000.0
2005-07-11 17:35:00,196.362,196.395,196.286,196.339,249699999.0
2005-07-11 17:40:00,196.328,196.417,196.299,196.35,263100001.0
2005-07-11 17:45:00,196.331,196.414,196.318,196.341,247400000.0
2005-07-11 17:50:00,196.367,196.417,196.29,196.359,187600000.0
2005-07-11 17:55:00,196.355,196.372,196.225,196.225,249799999.0
2005-07-11 18:00:00,196.29,196.386,196.239,196.348,2444900004.0
2005-07-11 18:05:00,196.359,196.395,196.288,196.38,3271899995.0
2005-07-11 18:10:00,196.369,196.43,196.281,196.34,2309599996.0
2005-07-11 18:15:00,196.302,196.368,196.23,196.323,2682200007.0
2005-07-11 18:20:00,196.337,196.408,196.244,196.365,3102600000.0
2005-07-11 18:25:00,196.365,196.438,196.314,196.424,2078499999.0
2005-07-11 18:30:00,196.428,196.503,196.332,196.471,2101100005.0
2005-07-11 18:35:00,196.447,196.512,196.379,196.445,1116899996.0
2005-07-11 18:40:00,196.418,196.548,196.369,196.489,1267799999.0
2005-07-11 18:45:00,196.536,196.552,196.428,196.499,895600004.0
2005-07-11 18:50:00,196.515,196.58,196.458,196.555,1149200001.0
2005-07-11 18:55:00,196.562,196.669,196.504,196.637,1145900000.0
2005-07-11 19:00:00,196.614,196.665,196.549,196.623,862399996.0
2005-07-11 19:05:00,196.673,196.703,196.568,196.629,1442899998.0
2005-07-11 19:10:00,196.637,196.686,196.577,196.647,709799999.0
2005-07-11 19:15:00,196.686,196.703,196.6,196.661,763500000.0
2005-07-11 19:20:00,196.654,196.697,196.594,196.648,1141700002.0
2005-07-11 19:25:00,196.653,196.705,196.608,196.682,1280000003.0
2005-07-11 19:30:00,196.651,196.711,196.597,196.67,1222199998.0
2005-07-11 19:35:00,196.655,196.701,196.553,196.635,1010600002.0
2005-07-11 19:40:00,196.62,196.684,196.569,196.602,1073999998.0
2005-07-11 19:45:00,196.59,196.683,196.566,196.635,612300001.0
2005-07-11 19:50:00,196.589,196.672,196.558,196.576,868200001.0
2005-07-11 19:55:00,196.56,196.644,196.536,196.536,857800002.0
2005-07-11 20:00:00,196.549,196.621,196.495,196.525,568100002.0
2005-07-11 20:05:00,196.538,196.609,196.512,196.589,785100001.0
2005-07-11 20:10:00,196.577,196.6,196.447,196.534,1321300003.0
2005-07-11 20:15:00,196.498,196.571,196.442,196.491,852300001.0
2005-07-11 20:20:00,196.473,196.604,196.443,196.545,1063899998.0
2005-07-11 20:25:00,196.544,196.566,196.475,196.504,1713599999.0
2005-07-11 20:30:00,196.515,196.564,196.474,196.506,1805100000.0
2005-07-11 20:35:00,196.519,196.572,196.453,196.492,816600001.0
2005-07-11 20:40:00,196.499,196.551,196.455,196.549,1504000000.0
2005-07-11 20:45:00,196.493,196.543,196.43,196.477,1062700001.0
2005-07-11 20:50:00,196.491,196.579,196.451,196.536,960100001.0
2005-07-11 20:55:00,196.536,196.553,196.458,196.531,1862200000.0
2005-07-11 21:00:00,196.567,196.567,196.416,196.45,1476600001.0
2005-07-11 21:05:00,196.47,196.521,196.385,196.478,822399998.0
2005-07-11 21:10:00,196.485,196.485,196.369,196.418,809899999.0
2005-07-11 21:15:00,196.43,196.459,196.346,196.373,990800003.0
2005-07-11 21:20:00,196.376,196.453,196.319,196.413,1194700002.0
2005-07-11 21:25:00,196.434,196.451,196.362,196.44,767400000.0
2005-07-11 21:30:00,196.436,196.468,196.391,196.43,603900000.0
2005-07-11 21:35:00,196.424,196.468,196.393,196.453,318300002.0
2005-07-11 21:40:00,196.461,196.466,196.394,196.457,492100001.0
2005-07-11 21:45:00,196.434,196.462,196.352,196.378,441700002.0
2005-07-11 21:50:00,196.391,196.433,196.342,196.387,354700002.0
2005-07-11 21:55:00,196.363,196.401,196.31,196.346,330000001.0
2005-07-11 22:00:00,196.375,196.42,196.342,196.382,952300004.0
2005-07-11 22:05:00,196.375,196.403,196.301,196.346,261700000.0
2005-07-11 22:10:00,196.387,196.457,196.353,196.436,253999998.0
2005-07-11 22:15:00,196.377,196.467,196.376,196.42,623900001.0
2005-07-11 22:20:00,196.395,196.458,196.36,196.433,340599999.0
2005-07-11 22:25:00,196.412,196.459,196.37,196.452,555599999.0
2005-07-11 22:30:00,196.427,196.457,196.33,196.369,680200001.0
2005-07-11 22:35:00,196.397,196.48,196.365,196.403,340900001.0
2005-07-11 22:40:00,196.413,196.464,196.392,196.432,416700000.0
2005-07-11 22:45:00,196.457,196.521,196.419,196.419,353899999.0
2005-07-11 22:50:00,196.442,196.491,196.39,196.443,372200001.0
2005-07-11 22:55:00,196.466,196.535,196.449,196.511,327700000.0
2005-07-11 23:00:00,196.544,196.658,196.485,196.573,249699999.0
2005-07-11 23:05:00,196.551,196.603,196.481,196.511,247000002.0
2005-07-11 23:10:00,196.493,196.544,196.468,196.485,240600001.0
2005-07-11 23:15:00,196.504,196.515,196.417,196.475,236800001.0
2005-07-11 23:20:00,196.498,196.507,196.408,196.42,242399999.0
2005-07-11 23:25:00,196.463,196.489,196.368,196.46,314599999.0
2005-07-11 23:30:00,196.482,196.498,196.361,196.437,295900000.0
2005-07-11 23:35:00,196.432,196.458,196.364,196.428,209399999.0
2005-07-11 23:40:00,196.431,196.446,196.295,196.347,247900000.0
2005-07-11 23:45:00,196.355,196.389,196.309,196.376,258099999.0
2005-07-11 23:50:00,196.378,196.39,196.321,196.326,268400000.0
2005-07-11 23:55:00,196.351,196.385,196.302,196.334,261199999.0
2005-07-12 00:00:00,196.346,196.362,196.281,196.349,284000000.0
2005-07-12 00:05:00,196.35,196.352,196.24,196.296,286199999.0
2005-07-12 00:10:00,196.31,196.338,196.246,196.268,338800000.0
2005-07-12 00:15:00,196.254,196.313,196.209,196.279,194300000.0
2005-07-12 00:20:00,196.235,196.269,196.156,196.156,291199997.0
2005-07-12 00:25:00,196.225,196.256,196.165,196.231,212399998.0
2005-07-12 00:30:00,196.263,196.263,196.172,196.227,237399998.0
2005-07-12 00:35:00,196.198,196.241,196.153,196.176,277699999.0
2005-07-12 00:40:00,196.182,196.27,196.144,196.161,281000002.0
2005-07-12 00:45:00,196.182,196.238,196.14,196.182,265000002.0
2005-07-12 00:50:00,196.202,196.218,196.132,196.137,229099999.0
2005-07-12 00:55:00,196.15,196.223,196.12,196.184,223900000.0
2005-07-12 01:00:00,196.142,196.225,196.125,196.206,247500000.0
2005-07-12 01:05:00,196.245,196.326,196.186,196.2,274700001.0
2005-07-12 01:10:00,196.237,196.289,196.217,196.26,327899998.0
2005-07-12 01:15:00,196.275,196.314,196.171,196.211,267800000.0
2005-07-12 01:20:00,196.182,196.234,196.122,196.212,267199999.0
2005-07-12 01:25:00,196.156,196.199,196.076,196.126,251600000.0
2005-07-12 01:30:00,196.142,196.176,196.069,196.091,257999999.0
2005-07-12 01:35:00,196.1,196.131,196.038,196.074,203700000.0
2005-07-12 01:40:00,196.054,196.13,196.038,196.07,209800000.0
2005-07-12 01:45:00,196.043,196.128,196.03,196.067,292700001.0
2005-07-12 01:50:00,196.043,196.128,196.027,196.077,314500002.0
2005-07-12 01:55:00,196.033,196.158,196.022,196.132,262300001.0
2005-07-12 02:00:00,196.135,196.174,196.078,196.109,199800000.0
2005-07-12 02:05:00,196.178,196.227,196.119,196.174,249000001.0
2005-07-12 02:10:00,196.189,196.203,196.072,196.072,264200000.0
2005-07-12 02:15:00,196.095,196.148,195.961,195.992,243200000.0
2005-07-12 02:20:00,195.998,196.12,195.993,196.058,242200000.0
2005-07-12 02:25:00,196.077,196.098,195.996,196.083,352900003.0
2005-07-12 02:30:00,196.082,196.196,196.066,196.151,301599998.0
2005-07-12 02:35:00,196.15,196.171,196.061,196.091,270500000.0
2005-07-12 02:40:00,196.112,196.145,196.01,196.079,210600000.0
2005-07-12 02:45:00,196.052,196.108,195.985,196.045,268300001.0
2005-07-12 02:50:00,196.07,196.108,195.961,196.016,255899999.0
2005-07-12 02:55:00,196.005,196.051,195.935,195.994,211899999.0
2005-07-12 03:00:00,195.925,196.027,195.914,195.986,297799999.0
2005-07-12 03:05:00,195.955,195.995,195.927,195.968,245299998.0
2005-07-12 03:10:00,195.929,195.984,195.907,195.931,212500000.0
2005-07-12 03:15:00,196.014,196.077,195.973,196.011,203700001.0
2005-07-12 03:20:00,195.998,196.098,195.992,196.053,244200001.0
2005-07-12 03:25:00,196.062,196.139,196.029,196.135,198200001.0
2005-07-12 03:30:00,196.157,196.253,196.043,196.249,216800001.0
2005-07-12 03:35:00,196.174,196.395,196.162,196.352,245800000.0
2005-07-12 03:40:00,196.328,196.491,196.277,196.437,256600001.0
2005-07-12 03:45:00,196.365,196.406,196.273,196.328,250499999.0
2005-07-12 03:50:00,196.335,196.473,196.263,196.419,293300001.0
2005-07-12 03:55:00,196.402,196.474,196.339,196.349,199400002.0
2005-07-12 04:00:00,196.372,196.433,196.328,196.359,282600000.0
2005-07-12 04:05:00,196.42,196.434,196.339,196.406,251900001.0
2005-07-12 04:10:00,196.419,196.437,196.362,196.419,224600001.0
2005-07-12 04:15:00,196.405,196.451,196.367,196.408,196200000.0
2005-07-12 04:20:00,196.451,196.592,196.399,196.499,248700001.0
2005-07-12 04:25:00,196.567,196.582,196.321,196.372,244899999.0
2005-07-12 04:30:00,196.38,196.485,196.31,196.339,226300000.0
2005-07-12 04:35:00,196.342,196.379,196.202,196.358,288399998.0
2005-07-12 04:40:00,196.35,196.422,196.273,196.343,302099998.0
2005-07-12 04:45:00,196.352,196.416,196.276,196.376,182200001.0
2005-07-12 04:50:00,196.376,196.401,196.276,196.295,214200000.0
2005-07-12 04:55:00,196.279,196.378,196.261,196.354,200800000.0
2005-07-12 05:00:00,196.349,196.375,196.281,196.31,247400001.0
2005-07-12 05:05:00,196.298,196.375,196.297,196.349,205799999.0
2005-07-12 05:10:00,196.332,196.395,196.248,196.395,246400000.0
2005-07-12 05:15:00,196.358,196.453,196.335,196.425,224299999.0
2005-07-12 05:20:00,196.425,196.466,196.384,196.448,286200000.0
2005-07-12 05:25:00,196.467,196.467,196.379,196.43,283400000.0
2005-07-12 05:30:00,196.44,196.535,196.383,196.534,260200000.0
2005-07-12 05:35:00,196.5,196.557,196.444,196.51,276500001.0
2005-07-12 05:40:00,196.477,196.592,196.453,196.577,255200002.0
2005-07-12 05:45:00,196.627,196.639,196.493,196.541,234800000.0
2005-07-12 05:50:00,196.562,196.613,196.462,196.562,250899999.0
2005-07-12 05:55:00,196.525,196.579,196.469,196.52,245900000.0
2005-07-12 06:00:00,196.509,196.528,196.373,196.444,206800001.0
2005-07-12 06:05:00,196.457,196.499,196.383,196.423,290900000.0
2005-07-12 06:10:00,196.454,196.498,196.392,196.428,234100000.0
2005-07-12 06:15:00,196.408,196.497,196.36,196.385,263800000.0
2005-07-12 06:20:00,196.396,196.451,196.374,196.397,246100000.0
2005-07-12 06:25:00,196.443,196.544,196.404,196.426,263900001.0
2005-07-12 06:30:00,196.462,196.543,196.435,196.468,178200000.0
2005-07-12 06:35:00,196.464,196.539,196.427,196.483,219600000.0
2005-07-12 06:40:00,196.507,196.548,196.436,196.548,267800000.0
2005-07-12 06:45:00,196.532,196.564,196.461,196.521,232300000.0
2005-07-12 06:50:00,196.48,196.535,196.407,196.501,290299999.0
2005-07-12 06:55:00,196.46,196.533,196.432,196.49,263900000.0
2005-07-12 07:00:00,196.458,196.515,196.429,196.473,206999999.0
2005-07-12 07:05:00,196.482,196.532,196.405,196.461,244300000.0
2005-07-12 07:10:00,196.445,196.518,196.429,196.498,217300000.0
2005-07-12 07:15:00,196.486,196.493,196.413,196.474,245499999.0
2005-07-12 07:20:00,196.461,196.495,196.395,196.471,258000000.0
2005-07-12 07:25:00,196.471,196.508,196.39,196.436,343499999.0
2005-07-12 07:30:00,196.419,196.496,196.412,196.48,299500001.0
2005-07-12 07:35:00,196.455,196.483,196.417,196.448,350000001.0
2005-07-12 07:40:00,196.468,196.496,196.388,196.388,181100000.0
2005-07-12 07:45:00,196.427,196.474,196.358,196.377,258999998.0
2005-07-12 07:50:00,196.413,196.51,196.39,196.497,276299999.0
2005-07-12 07:55:00,196.46,196.494,196.355,196.465,391600004.0
2005-07-12 08:00:00,196.475,196.495,196.386,196.432,158200000.0
2005-07-12 08:05:00,196.433,196.472,196.364,196.438,206000000.0
2005-07-12 08:10:00,196.446,196.482,196.399,196.446,206499999.0
2005-07-12 08:15:00,196.44,196.478,196.391,196.44,230500001.0
2005-07-12 08:20:00,196.467,196.493,196.383,196.422,258399998.0
2005-07-12 08:25:00,196.442,196.443,196.298,196.38,192200000.0
2005-07-12 08:30:00,196.36,196.436,196.3,196.418,302100000.0
2005-07-12 08:35:00,196.378,196.435,196.327,196.375,375000001.0
2005-07-12 08:40:00,196.363,196.441,196.309,196.432,265900000.0
2005-07-12 08:45:00,196.422,196.489,196.388,196.445,305800001.0
2005-07-12 08:50:00,196.42,196.489,196.398,196.451,187500000.0
2005-07-12 08:55:00,196.425,196.477,196.368,196.41,213100000.0
2005-07-12 09:00:00,196.39,196.465,196.34,196.366,282600003.0
2005-07-12 09:05:00,196.407,196.419,196.28,196.317,253100001.0
2005-07-12 09:10:00,196.337,196.351,196.184,196.2,276999999.0
2005-07-12 09:15:00,196.273,196.289,196.178,196.262,271199999.0
2005-07-12 09:20:00,196.245,196.424,196.189,196.413,281300000.0
2005-07-12 09:25:00,196.436,196.449,196.415,196.428,291700000.0
2005-07-12 09:30:00,196.423,196.447,196.42,196.435,227900001.0
2005-07-12 09:35:00,196.435,196.445,196.413,196.422,253600001.0
2005-07-12 09:40:00,196.42,196.597,196.418,196.559,216099999.0
2005-07-12 09:45:00,196.537,196.574,196.408,196.438,224200001.0
2005-07-12 09:50:00,196.483,196.54,196.378,196.422,313899998.0
2005-07-12 09:55:00,196.396,196.443,196.352,196.438,238899999.0
2005-07-12 10:00:00,196.435,196.46,196.326,196.34,248099998.0
2005-07-12 10:05:00,196.38,196.403,196.204,196.214,205900000.0
2005-07-12 10:10:00,196.205,196.348,196.075,196.141,229100002.0
2005-07-12 10:15:00,196.108,196.242,196.057,196.126,229100001.0
2005-07-12 10:20:00,196.099,196.151,195.911,195.948,289900001.0
2005-07-12 10:25:00,195.92,196.109,195.92,196.068,211599999.0
2005-07-12 10:30:00,196.11,196.154,195.936,196.076,259500001.0
2005-07-12 10:35:00,196.106,196.229,196.073,196.229,224199999.0
2005-07-12 10:40:00,196.209,196.305,196.154,196.273,249700000.0
2005-07-12 10:45:00,196.27,196.395,196.231,196.358,317800000.0
2005-07-12 10:50:00,196.355,196.401,196.237,196.343,283100001.0
2005-07-12 10:55:00,196.319,196.374,196.068,196.08,235200001.0
2005-07-12 11:00:00,196.145,196.247,196.107,196.213,221199999.0
2005-07-12 11:05:00,196.207,196.38,196.164,196.301,233300001.0
2005-07-12 11:10:00,196.313,196.346,196.263,196.317,305000002.0
2005-07-12 11:15:00,196.347,196.382,196.272,196.382,258699999.0
2005-07-12 11:20:00,196.367,196.401,196.306,196.355,235700000.0
2005-07-12 11:25:00,196.332,196.41,196.318,196.36,219800000.0
2005-07-12 11:30:00,196.334,196.477,196.334,196.438,290700000.0
2005-07-12 11:35:00,196.458,196.48,196.352,196.468,183600000.0
2005-07-12 11:40:00,196.459,196.49,196.422,196.476,241900000.0
2005-07-12 11:45:00,196.426,196.487,196.367,196.431,262300000.0
2005-07-12 11:50:00,196.397,196.48,196.345,196.407,259299999.0
2005-07-12 11:55:00,196.435,196.446,196.313,196.38,258399999.0
2005-07-12 12:00:00,196.339,196.423,196.327,196.405,330300002.0
2005-07-12 12:05:00,196.414,196.473,196.335,196.469,213000000.0
2005-07-12 12:10:00,196.463,196.463,196.378,196.435,260600002.0
2005-07-12 12:15:00,196.427,196.523,196.415,196.483,260700000.0
2005-07-12 12:20:00,196.502,196.589,196.444,196.56,257000000.0
2005-07-12 12:25:00,196.528,196.609,196.493,196.504,239699998.0
2005-07-12 12:30:00,196.545,196.574,196.419,196.512,206900002.0
2005-07-12 12:35:00,196.539,196.609,196.384,196.553,320000002.0
2005-07-12 12:40:00,196.59,196.611,196.481,196.58,289800001.0
2005-07-12 12:45:00,196.552,196.6,196.474,196.556,272400001.0
2005-07-12 12:50:00,196.57,196.594,196.338,196.406,236200001.0
2005-07-12 12:55:00,196.378,196.54,196.366,196.472,393000000.0
2005-07-12 13:00:00,196.45,196.521,196.422,196.45,362500001.0
2005-07-12 13:05:00,196.475,196.541,196.438,196.516,306900000.0
2005-07-12 13:10:00,196.509,196.547,196.466,196.514,284599999.0
2005-07-12 13:15:00,196.506,196.535,196.421,196.475,252100002.0
2005-07-12 13:20:00,196.505,196.521,196.392,196.451,314999998.0
2005-07-12 13:25:00,196.435,196.472,196.344,196.39,330899998.0
2005-07-12 13:30:00,196.34,196.451,196.34,196.37,354100001.0
2005-07-12 13:35:00,196.39,196.452,196.344,196.382,265699998.0
2005-07-12 13:40:00,196.345,196.504,196.339,196.471,278799999.0
2005-07-12 13:45:00,196.44,196.53,196.392,196.496,330999998.0
2005-07-12 13:50:00,196.517,196.526,196.403,196.518,210499999.0
2005-07-12 13:55:00,196.534,196.537,196.419,196.482,244200000.0
2005-07-12 14:00:00,196.503,196.54,196.403,196.474,199499998.0
2005-07-12 14:05:00,196.48,196.568,196.404,196.565,283300000.0
2005-07-12 14:10:00,196.507,196.616,196.45,196.616,230200003.0
2005-07-12 14:15:00,196.562,196.664,196.509,196.645,171900000.0
2005-07-12 14:20:00,196.665,196.79,196.571,196.69,281300000.0
2005-07-12 14:25:00,196.715,196.779,196.667,196.779,259900000.0
2005-07-12 14:30:00,196.733,196.753,196.681,196.702,248000001.0
2005-07-12 14:35:00,196.703,196.785,196.635,196.738,251799998.0
2005-07-12 14:40:00,196.709,196.767,196.69,196.737,256200001.0
2005-07-12 14:45:00,196.73,196.774,196.687,196.774,257199999.0
2005-07-12 14:50:00,196.768,196.786,196.688,196.76,300800002.0
2005-07-12 14:55:00,196.748,196.757,196.659,196.695,319999999.0
2005-07-12 15:00:00,196.745,196.747,196.603,196.672,231699998.0
2005-07-12 15:05:00,196.675,196.742,196.637,196.7,209400001.0
2005-07-12 15:10:00,196.653,196.762,196.61,196.747,308300003.0
2005-07-12 15:15:00,196.725,196.772,196.667,196.731,244500000.0
2005-07-12 15:20:00,196.707,196.745,196.602,196.681,223900000.0
2005-07-12 15:25:00,196.678,196.706,196.431,196.482,292500000.0
2005-07-12 15:30:00,196.415,196.617,196.394,196.458,278200000.0
2005-07-12 15:35:00,196.568,196.574,196.423,196.47,256200001.0
2005-07-12 15:40:00,196.495,196.51,196.4,196.42,203300000.0
2005-07-12 15:45:00,196.442,196.488,196.367,196.476,249200000.0
2005-07-12 15:50:00,196.467,196.547,196.439,196.527,298200000.0
2005-07-12 15:55:00,196.552,196.575,196.443,196.51,285100002.0
2005-07-12 16:00:00,196.525,196.561,196.432,196.509,243400002.0
2005-07-12 16:05:00,196.5,196.625,196.341,196.598,297099999.0
2005-07-12 16:10:00,196.575,196.686,196.524,196.665,256300000.0
2005-07-12 16:15:00,196.657,196.657,196.536,196.557,303100000.0
2005-07-12 16:20:00,196.597,196.657,196.477,196.478,262499999.0
2005-07-12 16:25:00,196.478,196.581,196.463,196.524,208700001.0
2005-07-12 16:30:00,196.49,196.55,196.355,196.409,281100003.0
2005-07-12 16:35:00,196.43,196.514,196.282,196.369,229500001.0
2005-07-12 16:40:00,196.458,196.458,196.309,196.387,278400001.0
2005-07-12 16:45:00,196.368,196.47,196.356,196.42,312399999.0
2005-07-12 16:50:00,196.419,196.608,196.376,196.569,239200002.0
2005-07-12 16:55:00,196.605,196.683,196.459,196.667,304400000.0
2005-07-12 17:00:00,196.662,196.696,196.524,196.601,246300000.0
2005-07-12 17:05:00,196.54,196.643,196.51,196.537,293500000.0
2005-07-12 17:10:00,196.521,196.658,196.448,196.637,235200000.0
2005-07-12 17:15:00,196.64,196.762,196.575,196.663,305400001.0
2005-07-12 17:20:00,196.673,196.743,196.621,196.633,245999999.0
2005-07-12 17:25:00,196.639,196.769,196.618,196.769,242400000.0
2005-07-12 17:30:00,196.72,196.774,196.662,196.743,270700001.0
2005-07-12 17:35:00,196.706,196.774,196.663,196.767,240800001.0
2005-07-12 17:40:00,196.707,196.752,196.556,196.635,248000001.0
2005-07-12 17:45:00,196.643,196.734,196.613,196.731,355400000.0
2005-07-12 17:50:00,196.713,196.814,196.643,196.745,246800002.0
2005-07-12 17:55:00,196.823,196.964,196.728,196.939,270400002.0
2005-07-12 18:00:00,196.865,196.957,196.782,196.892,2414399993.0
2005-07-12 18:05:00,196.827,196.94,196.759,196.82,3400800001.0
2005-07-12 18:10:00,196.836,196.848,196.701,196.808,2239100002.0
2005-07-12 18:15:00,196.78,196.861,196.745,196.861,2588899996.0
2005-07-12 18:20:00,196.796,196.845,196.727,196.8,2926800000.0
2005-07-12 18:25:00,196.8,196.841,196.724,196.782,2087600005.0
2005-07-12 18:30:00,196.826,196.842,196.746,196.785,2043100004.0
2005-07-12 18:35:00,196.794,196.852,196.732,196.797,1187699996.0
2005-07-12 18:40:00,196.8,196.968,196.791,196.952,1264700007.0
2005-07-12 18:45:00,196.992,197.046,196.847,197.013,861299997.0
2005-07-12 18:50:00,196.935,197.139,196.935,197.121,1123999999.0
2005-07-12 18:55:00,197.11,197.187,197.038,197.054,1080400004.0
2005-07-12 19:00:00,197.04,197.176,197.014,197.153,891899997.0
2005-07-12 19:05:00,197.145,197.245,197.045,197.159,1541800005.0
2005-07-12 19:10:00,197.174,197.246,197.098,197.185,662600000.0
2005-07-12 19:15:00,197.189,197.232,197.111,197.205,861500000.0
2005-07-12 19:20:00,197.201,197.236,197.102,197.177,1015599994.0
2005-07-12 19:25:00,197.206,197.222,197.055,197.151,1251900003.0
2005-07-12 19:30:00,197.113,197.194,197.029,197.085,1241700002.0
2005-07-12 19:35:00,197.053,197.135,196.975,197.05,1113400004.0
2005-07-12 19:40:00,197.062,197.098,196.988,197.012,965099999.0
2005-07-12 19:45:00,197.017,197.093,196.989,197.027,758099996.0
2005-07-12 19:50:00,197.02,197.087,196.936,196.983,860500000.0
2005-07-12 19:55:00,196.98,197.052,196.912,196.945,770000001.0
2005-07-12 20:00:00,196.954,197.035,196.907,196.923,695600003.0
2005-07-12 20:05:00,196.938,197.041,196.876,196.953,959099998.0
2005-07-12 20:10:00,196.995,197.04,196.919,197.032,1190599998.0
2005-07-12 20:15:00,196.993,197.104,196.96,197.01,872799996.0
2005-07-12 20:20:00,196.996,197.085,196.919,196.989,968299999.0
2005-07-12 20:25:00,196.991,197.066,196.939,196.988,1436200001.0
2005-07-12 20:30:00,196.99,197.087,196.919,197.071,1726400006.0
2005-07-12 20:35:00,197.063,197.118,196.984,197.012,690500003.0
2005-07-12 20:40:00,197.052,197.078,196.971,197.067,1313199998.0
2005-07-12 20:45:00,197.07,197.112,196.998,197.037,1039499998.0
2005-07-12 20:50:00,197.034,197.108,196.988,197.037,1202900001.0
2005-07-12 20:55:00,197.022,197.084,196.944,196.973,1774100002.0
2005-07-12 21:00:00,196.964,197.064,196.921,197.043,1432699997.0
2005-07-12 21:05:00,197.042,197.08,196.971,197.058,757500002.0
2005-07-12 21:10:00,197.043,197.061,196.999,197.04,728400001.0
2005-07-12 21:15:00,197.049,197.091,196.977,197.039,1004299998.0
2005-07-12 21:20:00,197.045,197.105,196.992,197.082,1088200002.0
2005-07-12 21:25:00,197.042,197.08,197.003,197.064,725900000.0
2005-07-12 21:30:00,197.125,197.134,196.992,197.075,499500001.0
2005-07-12 21:35:00,197.055,197.157,197.047,197.047,269100000.0
2005-07-12 21:40:00,197.065,197.162,197.058,197.109,546600000.0
2005-07-12 21:45:00,197.109,197.153,197.069,197.133,425500000.0
2005-07-12 21:50:00,197.133,197.137,197.041,197.073,405499998.0
2005-07-12 21:55:00,197.105,197.123,197.039,197.092,364499997.0
2005-07-12 22:00:00,197.06,197.146,197.05,197.102,735000002.0
2005-07-12 22:05:00,197.106,197.131,197.056,197.078,255800000.0
2005-07-12 22:10:00,197.097,197.141,197.045,197.079,341299999.0
2005-07-12 22:15:00,197.103,197.145,197.031,197.095,652800003.0
2005-07-12 22:20:00,197.085,197.114,197.03,197.098,315200000.0
2005-07-12 22:25:00,197.069,197.095,197.007,197.047,554799996.0
2005-07-12 22:30:00,197.049,197.1,197.014,197.075,707499999.0
2005-07-12 22:35:00,197.079,197.133,197.002,197.09,253200000.0
2005-07-12 22:40:00,197.075,197.128,197.025,197.085,281800000.0
2005-07-12 22:45:00,197.09,197.142,197.048,197.088,459899999.0
2005-07-12 22:50:00,197.111,197.14,197.048,197.128,355599999.0
2005-07-12 22:55:00,197.077,197.113,196.861,196.949,352000000.0
2005-07-12 23:00:00,196.958,197.081,196.918,197.009,255000000.0
2005-07-12 23:05:00,197.004,197.058,196.976,197.041,316200000.0
2005-07-12 23:10:00,197.008,197.103,196.991,197.073,236500000.0
2005-07-12 23:15:00,197.067,197.087,196.988,197.073,234800000.0
2005-07-12 23:20:00,197.076,197.162,197.039,197.089,310100000.0
2005-07-12 23:25:00,197.064,197.123,197.023,197.038,272700000.0
2005-07-12 23:30:00,197.027,197.082,196.988,197.046,251000000.0
2005-07-12 23:35:00,197.048,197.089,197.013,197.058,215700000.0
2005-07-12 23:40:00,197.107,197.118,196.998,196.998,215399999.0
2005-07-12 23:45:00,197.09,197.121,197.031,197.067,302700001.0
2005-07-12 23:50:00,197.058,197.094,197.02,197.077,231200001.0
2005-07-12 23:55:00,197.084,197.147,197.032,197.109,221399999.0
2005-07-13 00:00:00,197.145,197.215,197.079,197.159,219999999.0
2005-07-13 00:05:00,197.122,197.21,197.087,197.171,248899999.0
2005-07-13 00:10:00,197.151,197.209,197.094,197.146,255200001.0
2005-07-13 00:15:00,197.156,197.179,197.093,197.139,271200001.0
2005-07-13 00:20:00,197.113,197.171,197.101,197.112,328199998.0
2005-07-13 00:25:00,197.125,197.167,197.071,197.111,282999999.0
2005-07-13 00:30:00,197.114,197.173,197.082,197.128,251299998.0
2005-07-13 00:35:00,197.15,197.156,197.048,197.115,172600000.0
2005-07-13 00:40:00,197.127,197.161,197.054,197.088,243999998.0
2005-07-13 00:45:00,197.129,197.153,197.038,197.115,290900001.0
2005-07-13 00:50:00,197.143,197.176,197.052,197.172,250800000.0
2005-07-13 00:55:00,197.137,197.234,197.112,197.149,208500000.0
2005-07-13 01:00:00,197.14,197.189,197.09,197.174,418700000.0
2005-07-13 01:05:00,197.156,197.194,197.13,197.162,179100000.0
2005-07-13 01:10:00,197.172,197.246,197.137,197.164,280900001.0
2005-07-13 01:15:00,197.21,197.249,197.115,197.163,228300001.0
2005-07-13 01:20:00,197.157,197.284,197.151,197.174,235800000.0
2005-07-13 01:25:00,197.158,197.259,197.144,197.186,232300002.0
2005-07-13 01:30:00,197.152,197.19,196.924,196.926,214200000.0
2005-07-13 01:35:00,196.943,197.059,196.942,196.993,236699999.0
2005-07-13 01:40:00,196.988,197.059,196.946,197.031,254000000.0
2005-07-13 01:45:00,197.041,197.078,196.941,196.949,264900002.0
2005-07-13 01:50:00,196.993,197.054,196.976,196.996,318500003.0
2005-07-13 01:55:00,197.005,197.115,196.988,197.085,210000000.0
2005-07-13 02:00:00,197.06,197.104,197.017,197.065,285600001.0
2005-07-13 02:05:00,197.087,197.144,197.039,197.079,256599999.0
2005-07-13 02:10:00,197.121,197.145,197.044,197.12,271999999.0
2005-07-13 02:15:00,197.087,197.166,197.069,197.135,282299999.0
2005-07-13 02:20:00,197.136,197.163,197.072,197.127,170400000.0
2005-07-13 02:25:00,197.139,197.233,197.103,197.148,283499999.0
2005-07-13 02:30:00,197.177,197.192,197.115,197.152,257199999.0
2005-07-13 02:35:00,197.144,197.209,197.125,197.19,251600000.0
2005-07-13 02:40:00,197.164,197.189,197.083,197.148,310599998.0
2005-07-13 02:45:00,197.154,197.173,197.075,197.147,228200000.0
2005-07-13 02:50:00,197.127,197.18,197.09,197.175,255299998.0
2005-07-13 02:55:00,197.126,197.143,197.052,197.074,266099998.0
2005-07-13 03:00:00,197.07,197.161,197.037,197.083,228299999.0
2005-07-13 03:05:00,197.05,197.133,197.034,197.108,231700001.0
2005-07-13 03:10:00,197.077,197.12,197.036,197.051,243300002.0
2005-07-13 03:15:00,197.07,197.107,196.942,196.967,265999998.0
2005-07-13 03:20:00,196.928,197.062,196.9,196.959,290800000.0
2005-07-13 03:25:00,196.943,197.033,196.905,196.968,253699999.0
2005-07-13 03:30:00,196.955,197.081,196.932,197.002,313300001.0
2005-07-13 03:35:00,197.075,197.135,197.008,197.135,234400001.0
2005-07-13 03:40:00,197.109,197.144,197.049,197.085,297399998.0
2005-07-13 03:45:00,197.079,197.134,197.007,197.073,344699997.0
2005-07-13 03:50:00,197.073,197.119,197.032,197.092,282400000.0
2005-07-13 03:55:00,197.12,197.123,197.042,197.115,224199999.0
2005-07-13 04:00:00,197.099,197.17,197.06,197.121,209700000.0
2005-07-13 04:05:00,197.149,197.199,197.094,197.18,338599999.0
2005-07-13 04:10:00,197.177,197.195,197.101,197.157,260299998.0
2005-07-13 04:15:00,197.177,197.191,197.104,197.154,293299999.0
2005-07-13 04:20:00,197.164,197.188,197.115,197.187,235000002.0
2005-07-13 04:25:00,197.17,197.176,197.086,197.111,186700000.0
2005-07-13 04:30:00,197.113,197.172,197.075,197.135,206100000.0
2005-07-13 04:35:00,197.132,197.166,197.102,197.135,202100000.0
2005-07-13 04:40:00,197.137,197.175,197.074,197.147,218900001.0
2005-07-13 04:45:00,197.125,197.157,197.066,197.101,212000001.0
2005-07-13 04:50:00,197.116,197.118,197.043,197.101,343000000.0
2005-07-13 04:55:00,197.066,197.141,197.047,197.126,224800000.0
2005-07-13 05:00:00,197.15,197.199,197.093,197.183,343299996.0
2005-07-13 05:05:00,197.197,197.207,197.117,197.163,251500000.0
2005-07-13 05:10:00,197.138,197.189,197.105,197.142,323300001.0
2005-07-13 05:15:00,197.169,197.2,197.118,197.162,225700001.0
2005-07-13 05:20:00,197.185,197.203,197.101,197.141,232000000.0
2005-07-13 05:25:00,197.164,197.173,197.106,197.11,229400000.0
2005-07-13 05:30:00,197.185,197.188,197.094,197.133,316200000.0
2005-07-13 05:35:00,197.157,197.163,197.097,197.136,274400001.0
2005-07-13 05:40:00,197.146,197.161,197.085,197.148,220800001.0
2005-07-13 05:45:00,197.135,197.167,197.058,197.134,298999998.0
2005-07-13 05:50:00,197.074,197.156,197.041,197.099,252500000.0
2005-07-13 05:55:00,197.126,197.182,197.079,197.096,305100000.0
2005-07-13 06:00:00,197.161,197.18,197.088,197.133,311400000.0
2005-07-13 06:05:00,197.126,197.165,197.1,197.128,259400000.0
2005-07-13 06:10:00,197.162,197.162,197.004,197.037,224700000.0
2005-07-13 06:15:00,197.035,197.121,196.974,197.022,247400000.0
2005-07-13 06:20:00,197.034,197.085,196.984,197.049,322700003.0
2005-07-13 06:25:00,197.052,197.103,197.015,197.07,203300000.0
2005-07-13 06:30:00,197.064,197.098,197.028,197.039,286399999.0
2005-07-13 06:35:00,197.044,197.103,197.023,197.025,173000000.0
2005-07-13 06:40:00,197.069,197.123,197.017,197.1,301900000.0
2005-07-13 06:45:00,197.104,197.153,197.063,197.136,234199999.0
2005-07-13 06:50:00,197.126,197.149,197.056,197.119,254899999.0
2005-07-13 06:55:00,197.121,197.136,197.066,197.113,179300000.0
2005-07-13 07:00:00,197.112,197.172,197.078,197.11,210100001.0
2005-07-13 07:05:00,197.139,197.207,197.11,197.138,240199999.0
2005-07-13 07:10:00,197.13,197.179,197.104,197.168,234600000.0
2005-07-13 07:15:00,197.166,197.166,197.084,197.135,220400000.0
2005-07-13 07:20:00,197.134,197.171,197.095,197.144,186200000.0
2005-07-13 07:25:00,197.139,197.167,197.061,197.133,237100000.0
2005-07-13 07:30:00,197.138,197.205,197.109,197.143,266300001.0
2005-07-13 07:35:00,197.126,197.178,197.055,197.146,276300000.0
2005-07-13 07:40:00,197.135,197.135,197.037,197.037,215700001.0
2005-07-13 07:45:00,197.063,197.141,197.05,197.122,262500001.0
2005-07-13 07:50:00,197.074,197.114,197.016,197.089,306400001.0
2005-07-13 07:55:00,197.063,197.091,196.996,197.041,300599999.0
2005-07-13 08:00:00,197.043,197.112,196.986,197.039,245600001.0
2005-07-13 08:05:00,197.039,197.122,197.035,197.109,221100002.0
2005-07-13 08:10:00,197.126,197.165,197.064,197.165,303100000.0
2005-07-13 08:15:00,197.175,197.178,197.061,197.136,239899999.0
2005-07-13 08:20:00,197.153,197.16,197.055,197.155,255200001.0
2005-07-13 08:25:00,197.136,197.173,197.083,197.118,260800003.0
2005-07-13 08:30:00,197.157,197.18,197.086,197.139,282599999.0
2005-07-13 08:35:00,197.118,197.211,197.087,197.18,261100000.0
2005-07-13 08:40:00,197.208,197.271,197.114,197.246,359400002.0
2005-07-13 08:45:00,197.215,197.315,197.19,197.266,212600000.0
2005-07-13 08:50:00,197.232,197.373,197.211,197.367,245599999.0
2005-07-13 08:55:00,197.322,197.348,197.249,197.273,276499999.0
2005-07-13 09:00:00,197.287,197.352,197.243,197.352,244100000.0
2005-07-13 09:05:00,197.388,197.388,197.277,197.301,213400000.0
2005-07-13 09:10:00,197.325,197.336,197.157,197.199,189000000.0
2005-07-13 09:15:00,197.199,197.286,197.137,197.24,309800000.0
2005-07-13 09:20:00,197.25,197.322,197.199,197.211,262199999.0
2005-07-13 09:25:00,197.234,197.328,197.215,197.267,253800000.0
2005-07-13 09:30:00,197.317,197.321,197.184,197.231,250299998.0
2005-07-13 09:35:00,197.262,197.322,197.199,197.239,295700000.0
2005-07-13 09:40:00,197.23,197.281,197.163,197.238,300099999.0
2005-07-13 09:45:00,197.23,197.26,197.058,197.176,231700000.0
2005-07-13 09:50:00,197.111,197.218,196.876,197.102,269499999.0
2005-07-13 09:55:00,197.082,197.1,196.779,196.864,231499999.0
2005-07-13 10:00:00,196.838,196.963,196.801,196.88,244599999.0
2005-07-13 10:05:00,196.895,196.898,196.779,196.82,216200000.0
2005-07-13 10:10:00,196.801,196.926,196.76,196.89,253500001.0
2005-07-13 10:15:00,196.892,196.926,196.784,196.833,259600001.0
2005-07-13 10:20:00,196.857,196.89,196.716,196.792,239800001.0
2005-07-13 10:25:00,196.807,196.845,196.722,196.722,262199999.0
2005-07-13 10:30:00,196.688,196.811,196.647,196.731,262999999.0
2005-07-13 10:35:00,196.758,196.779,196.658,196.658,294600001.0
2005-07-13 10:40:00,196.678,196.717,196.345,196.5,270800002.0
2005-07-13 10:45:00,196.417,196.636,196.336,196.395,273800000.0
2005-07-13 10:50:00,196.382,196.497,196.348,196.434,316600002.0
2005-07-13 10:55:00,196.413,196.532,196.384,196.504,222300001.0
2005-07-13 11:00:00,196.44,196.521,196.336,196.372,217500000.0
2005-07-13 11:05:00,196.413,196.487,196.333,196.429,215899999.0
2005-07-13 11:10:00,196.441,196.54,196.404,196.458,225200001.0
2005-07-13 11:15:00,196.49,196.507,196.399,196.428,332400002.0
2005-07-13 11:20:00,196.455,196.493,196.387,196.392,219600001.0
2005-07-13 11:25:00,196.432,196.477,196.344,196.467,399500003.0
2005-07-13 11:30:00,196.451,196.607,196.406,196.539,308499998.0
2005-07-13 11:35:00,196.58,196.588,196.49,196.565,267900001.0
2005-07-13 11:40:00,196.544,196.582,196.47,196.501,285500001.0
2005-07-13 11:45:00,196.505,196.545,196.451,196.507,243200000.0
2005-07-13 11:50:00,196.527,196.593,196.455,196.495,257200002.0
2005-07-13 11:55:00,196.524,196.534,196.359,196.409,251999999.0
2005-07-13 12:00:00,196.467,196.599,196.41,196.543,267499999.0
2005-07-13 12:05:00,196.568,196.571,196.422,196.503,216099999.0
2005-07-13 12:10:00,196.493,196.594,196.47,196.542,205800000.0
2005-07-13 12:15:00,196.531,196.642,196.524,196.641,275099998.0
2005-07-13 12:20:00,196.607,196.651,196.521,196.644,329000002.0
2005-07-13 12:25:00,196.63,196.682,196.584,196.642,226900001.0
2005-07-13 12:30:00,196.597,196.643,196.527,196.566,264500002.0
2005-07-13 12:35:00,196.589,196.627,196.47,196.553,310599999.0
2005-07-13 12:40:00,196.558,196.653,196.516,196.651,238200000.0
2005-07-13 12:45:00,196.613,196.686,196.569,196.611,220600000.0
2005-07-13 12:50:00,196.651,196.696,196.611,196.67,317099999.0
2005-07-13 12:55:00,196.679,196.815,196.656,196.782,241800000.0
2005-07-13 13:00:00,196.802,196.821,196.693,196.706,210800000.0
2005-07-13 13:05:00,196.7,196.862,196.667,196.854,331900001.0
2005-07-13 13:10:00,196.832,196.894,196.718,196.787,290500000.0
2005-07-13 13:15:00,196.753,196.874,196.726,196.782,266000001.0
2005-07-13 13:20:00,196.792,196.85,196.755,196.798,315200000.0
2005-07-13 13:25:00,196.775,196.877,196.769,196.843,328299997.0
2005-07-13 13:30:00,196.852,196.856,196.724,196.82,257700001.0
2005-07-13 13:35:00,196.815,196.829,196.698,196.804,194799999.0
2005-07-13 13:40:00,196.78,196.826,196.714,196.79,246000003.0
2005-07-13 13:45:00,196.746,196.783,196.655,196.714,248099998.0
2005-07-13 13:50:00,196.76,196.784,196.698,196.756,261199999.0
2005-07-13 13:55:00,196.77,196.864,196.705,196.864,224100001.0
2005-07-13 14:00:00,196.845,196.916,196.742,196.799,278500000.0
2005-07-13 14:05:00,196.775,196.894,196.651,196.651,207499999.0
2005-07-13 14:10:00,196.747,196.768,196.58,196.645,242000001.0
2005-07-13 14:15:00,196.616,196.726,196.59,196.711,243400001.0
2005-07-13 14:20:00,196.628,196.709,196.59,196.606,259499999.0
2005-07-13 14:25:00,196.652,196.834,196.6,196.834,229400000.0
2005-07-13 14:30:00,196.738,196.804,196.488,196.654,288999999.0
2005-07-13 14:35:00,196.686,196.758,196.541,196.582,260600000.0
2005-07-13 14:40:00,196.617,196.658,196.477,196.57,245100001.0
2005-07-13 14:45:00,196.552,196.598,196.488,196.541,167600000.0
2005-07-13 14:50:00,196.539,196.625,196.464,196.624,239900000.0
2005-07-13 14:55:00,196.673,196.808,196.563,196.66,264399999.0
2005-07-13 15:00:00,196.617,196.841,196.579,196.821,261100000.0
2005-07-13 15:05:00,196.827,196.895,196.731,196.796,268299998.0
2005-07-13 15:10:00,196.773,196.846,196.726,196.77,278300000.0
2005-07-13 15:15:00,196.78,196.877,196.708,196.82,218800001.0
2005-07-13 15:20:00,196.808,196.841,196.61,196.761,217800001.0
2005-07-13 15:25:00,196.752,196.795,196.656,196.726,251300000.0
2005-07-13 15:30:00,196.722,196.811,196.683,196.695,292699999.0
2005-07-13 15:35:00,196.752,196.794,196.688,196.743,193399999.0
2005-07-13 15:40:00,196.723,196.8,196.681,196.775,288099999.0
2005-07-13 15:45:00,196.728,196.814,196.723,196.743,236099999.0
2005-07-13 15:50:00,196.807,196.819,196.737,196.803,275399999.0
2005-07-13 15:55:00,196.763,196.84,196.752,196.805,220600000.0
2005-07-13 16:00:00,196.775,196.851,196.743,196.837,185400000.0
2005-07-13 16:05:00,196.808,196.901,196.776,196.806,303600001.0
2005-07-13 16:10:00,196.856,196.882,196.757,196.845,213200001.0
2005-07-13 16:15:00,196.782,196.839,196.716,196.728,239199999.0
2005-07-13 16:20:00,196.758,196.868,196.732,196.816,330500001.0
2005-07-13 16:25:00,196.821,196.847,196.729,196.751,252800001.0
2005-07-13 16:30:00,196.748,196.863,196.725,196.791,397800001.0
2005-07-13 16:35:00,196.816,197.046,196.79,196.953,214700000.0
2005-07-13 16:40:00,196.928,197.006,196.888,196.945,229300001.0
2005-07-13 16:45:00,196.96,196.996,196.826,196.834,307300000.0
2005-07-13 16:50:00,196.93,196.986,196.806,196.896,274500001.0
2005-07-13 16:55:00,196.813,196.934,196.785,196.833,268400001.0
2005-07-13 17:00:00,196.836,196.851,196.684,196.738,271900001.0
2005-07-13 17:05:00,196.661,196.823,196.656,196.656,321700001.0
2005-07-13 17:10:00,196.658,196.782,196.622,196.771,231700000.0
2005-07-13 17:15:00,196.78,196.828,196.706,196.764,246499999.0
2005-07-13 17:20:00,196.746,196.794,196.61,196.617,304700000.0
2005-07-13 17:25:00,196.576,196.719,196.569,196.64,194500000.0
2005-07-13 17:30:00,196.635,196.667,196.559,196.608,232299999.0
2005-07-13 17:35:00,196.574,196.662,196.552,196.571,318500002.0
2005-07-13 17:40:00,196.542,196.612,196.501,196.555,159000000.0
2005-07-13 17:45:00,196.594,196.594,196.49,196.53,290600000.0
2005-07-13 17:50:00,196.567,196.601,196.479,196.592,146900000.0
2005-07-13 17:55:00,196.583,196.732,196.561,196.699,308900000.0
2005-07-13 18:00:00,196.742,196.761,196.595,196.73,2400800004.0
2005-07-13 18:05:00,196.741,196.772,196.649,196.722,3206300000.0
2005-07-13 18:10:00,196.742,196.788,196.669,196.752,2294600005.0
2005-07-13 18:15:00,196.755,196.788,196.642,196.745,2330500010.0
2005-07-13 18:20:00,196.745,196.745,196.601,196.664,3144400005.0
2005-07-13 18:25:00,196.657,196.732,196.603,196.671,2005599999.0
2005-07-13 18:30:00,196.715,196.892,196.671,196.858,2176900004.0
2005-07-13 18:35:00,196.853,196.894,196.746,196.828,1116200000.0
2005-07-13 18:40:00,196.815,196.899,196.748,196.778,1234199999.0
2005-07-13 18:45:00,196.776,196.844,196.743,196.778,890100000.0
2005-07-13 18:50:00,196.828,196.848,196.745,196.832,1212800005.0
2005-07-13 18:55:00,196.818,196.885,196.793,196.846,1061799998.0
2005-07-13 19:00:00,196.842,196.886,196.798,196.837,769300003.0
2005-07-13 19:05:00,196.825,196.878,196.756,196.785,1311200000.0
2005-07-13 19:10:00,196.852,196.869,196.741,196.797,685899999.0
2005-07-13 19:15:00,196.78,196.843,196.744,196.81,884500004.0
2005-07-13 19:20:00,196.805,196.844,196.731,196.768,998500000.0
2005-07-13 19:25:00,196.775,196.816,196.663,196.765,1272399999.0
2005-07-13 19:30:00,196.772,196.831,196.664,196.754,1272899996.0
2005-07-13 19:35:00,196.722,196.844,196.688,196.775,1050900001.0
2005-07-13 19:40:00,196.801,196.904,196.736,196.823,1073700000.0
2005-07-13 19:45:00,196.821,196.836,196.724,196.791,694700001.0
2005-07-13 19:50:00,196.785,196.844,196.757,196.761,782099999.0
2005-07-13 19:55:00,196.792,196.893,196.748,196.867,812999997.0
2005-07-13 20:00:00,196.887,196.992,196.811,196.948,524899999.0
2005-07-13 20:05:00,196.935,197.012,196.862,196.96,758200001.0
2005-07-13 20:10:00,196.961,196.994,196.877,196.976,1402200002.0
2005-07-13 20:15:00,196.95,196.983,196.852,196.865,836099999.0
2005-07-13 20:20:00,196.871,196.996,196.858,196.927,1027699997.0
2005-07-13 20:25:00,196.902,197.091,196.888,197.054,1698600006.0
2005-07-13 20:30:00,197.054,197.116,196.938,197.032,1928600005.0
2005-07-13 20:35:00,197.028,197.099,197.006,197.07,745900000.0
2005-07-13 20:40:00,197.088,197.111,196.963,197.055,1528800005.0
2005-07-13 20:45:00,197.122,197.246,197.037,197.201,1262400002.0
2005-07-13 20:50:00,197.236,197.281,197.11,197.243,959700003.0
2005-07-13 20:55:00,197.201,197.288,197.037,197.058,1683399999.0
2005-07-13 21:00:00,197.05,197.192,196.999,197.129,1424299999.0
2005-07-13 21:05:00,197.041,197.113,196.982,197.054,770200001.0
2005-07-13 21:10:00,197.045,197.088,196.989,197.04,757800000.0
2005-07-13 21:15:00,197.057,197.197,196.999,197.138,1116699997.0
2005-07-13 21:20:00,197.164,197.315,196.964,197.163,1123299997.0
2005-07-13 21:25:00,197.155,197.259,197.114,197.164,832000003.0
2005-07-13 21:30:00,197.164,197.21,197.1,197.2,419300000.0
2005-07-13 21:35:00,197.182,197.199,197.099,197.178,314000001.0
2005-07-13 21:40:00,197.167,197.258,197.14,197.195,649899998.0
2005-07-13 21:45:00,197.275,197.303,197.184,197.222,395900000.0
2005-07-13 21:50:00,197.243,197.392,197.196,197.336,381600000.0
2005-07-13 21:55:00,197.39,197.39,197.259,197.376,351500000.0
2005-07-13 22:00:00,197.35,197.394,197.283,197.285,851899998.0
2005-07-13 22:05:00,197.282,197.428,197.282,197.338,305500000.0
2005-07-13 22:10:00,197.339,197.376,197.275,197.345,311399998.0
2005-07-13 22:15:00,197.306,197.385,197.269,197.312,517100000.0
2005-07-13 22:20:00,197.316,197.426,197.259,197.303,388599998.0
2005-07-13 22:25:00,197.295,197.363,197.235,197.272,562100001.0
2005-07-13 22:30:00,197.297,197.325,197.194,197.222,758700002.0
2005-07-13 22:35:00,197.228,197.276,197.189,197.261,293100000.0
2005-07-13 22:40:00,197.289,197.347,197.213,197.305,404600002.0
2005-07-13 22:45:00,197.243,197.363,197.243,197.298,415400000.0
2005-07-13 22:50:00,197.321,197.348,197.265,197.311,312600001.0
2005-07-13 22:55:00,197.332,197.391,197.296,197.388,353100001.0
2005-07-13 23:00:00,197.371,197.405,197.277,197.308,221200000.0
2005-07-13 23:05:00,197.287,197.344,197.264,197.292,239100000.0
2005-07-13 23:10:00,197.276,197.337,197.263,197.337,386600000.0
2005-07-13 23:15:00,197.322,197.35,197.271,197.329,265199999.0
2005-07-13 23:20:00,197.339,197.386,197.299,197.382,269599999.0
2005-07-13 23:25:00,197.375,197.376,197.224,197.241,243899999.0
2005-07-13 23:30:00,197.294,197.315,197.178,197.223,228800000.0
2005-07-13 23:35:00,197.21,197.304,197.197,197.283,214600000.0
2005-07-13 23:40:00,197.296,197.314,197.234,197.278,264200001.0
2005-07-13 23:45:00,197.28,197.331,197.245,197.316,306000002.0
2005-07-13 23:50:00,197.302,197.36,197.256,197.335,258500000.0
2005-07-13 23:55:00,197.319,197.339,197.257,197.324,298700000.0
2005-07-14 00:00:00,197.307,197.354,197.265,197.309,243399998.0
2005-07-14 00:05:00,197.296,197.356,197.262,197.308,260300002.0
2005-07-14 00:10:00,197.298,197.394,197.286,197.361,304600000.0
2005-07-14 00:15:00,197.333,197.431,197.297,197.378,232600000.0
2005-07-14 00:20:00,197.318,197.414,197.301,197.339,248300000.0
2005-07-14 00:25:00,197.353,197.439,197.34,197.42,265499999.0
2005-07-14 00:30:00,197.39,197.475,197.365,197.469,241300000.0
2005-07-14 00:35:00,197.479,197.528,197.413,197.466,248700000.0
2005-07-14 00:40:00,197.462,197.543,197.421,197.492,276300001.0
2005-07-14 00:45:00,197.482,197.569,197.425,197.521,255799998.0
2005-07-14 00:50:00,197.554,197.554,197.439,197.482,290999999.0
2005-07-14 00:55:00,197.448,197.527,197.431,197.466,289900000.0
2005-07-14 01:00:00,197.48,197.574,197.444,197.562,347700002.0
2005-07-14 01:05:00,197.54,197.588,197.49,197.51,245600001.0
2005-07-14 01:10:00,197.565,197.584,197.452,197.46,264200001.0
2005-07-14 01:15:00,197.508,197.589,197.487,197.556,244500000.0
2005-07-14 01:20:00,197.551,197.567,197.465,197.52,257199999.0
2005-07-14 01:25:00,197.518,197.523,197.342,197.379,270499999.0
2005-07-14 01:30:00,197.423,197.439,197.244,197.286,286299998.0
2005-07-14 01:35:00,197.287,197.366,197.245,197.27,266900000.0
2005-07-14 01:40:00,197.262,197.293,197.218,197.247,276200002.0
2005-07-14 01:45:00,197.252,197.305,197.221,197.242,207000000.0
2005-07-14 01:50:00,197.228,197.295,197.205,197.293,187300000.0
2005-07-14 01:55:00,197.262,197.348,197.261,197.281,265100000.0
2005-07-14 02:00:00,197.271,197.307,197.21,197.28,273200002.0
2005-07-14 02:05:00,197.285,197.298,197.185,197.243,249500002.0
2005-07-14 02:10:00,197.23,197.365,197.226,197.333,256400002.0
2005-07-14 02:15:00,197.339,197.401,197.265,197.359,284099998.0
2005-07-14 02:20:00,197.345,197.362,197.204,197.219,229400000.0
2005-07-14 02:25:00,197.245,197.284,197.114,197.174,315700002.0
2005-07-14 02:30:00,197.158,197.22,197.103,197.184,213999999.0
2005-07-14 02:35:00,197.189,197.24,197.115,197.225,326700000.0
2005-07-14 02:40:00,197.244,197.258,197.154,197.217,285300000.0
2005-07-14 02:45:00,197.216,197.268,197.103,197.147,225499999.0
2005-07-14 02:50:00,197.127,197.288,197.121,197.233,300100000.0
2005-07-14 02:55:00,197.228,197.312,197.191,197.256,275000000.0
2005-07-14 03:00:00,197.241,197.292,197.198,197.258,308900002.0
2005-07-14 03:05:00,197.277,197.288,197.205,197.249,276399999.0
2005-07-14 03:10:00,197.248,197.269,197.149,197.149,312000001.0
2005-07-14 03:15:00,197.157,197.204,197.057,197.08,237800000.0
2005-07-14 03:20:00,197.102,197.234,197.034,197.213,290400000.0
2005-07-14 03:25:00,197.196,197.252,197.095,197.243,193100000.0
2005-07-14 03:30:00,197.159,197.234,197.13,197.197,251499998.0
2005-07-14 03:35:00,197.203,197.245,197.175,197.245,237400001.0
2005-07-14 03:40:00,197.221,197.261,197.121,197.188,311800000.0
2005-07-14 03:45:00,197.185,197.226,197.121,197.149,274799999.0
2005-07-14 03:50:00,197.152,197.176,197.022,197.048,269000000.0
2005-07-14 03:55:00,197.028,197.099,196.989,197.041,271399998.0
2005-07-14 04:00:00,197.052,197.132,197.029,197.111,186900000.0
2005-07-14 04:05:00,197.096,197.193,197.029,197.146,295299999.0
2005-07-14 04:10:00,197.136,197.156,197.021,197.085,240500000.0
2005-07-14 04:15:00,197.09,197.124,196.964,196.993,265000000.0
2005-07-14 04:20:00,197.003,197.077,196.978,197.053,209000000.0
2005-07-14 04:25:00,196.996,197.054,196.972,197.03,257799999.0
2005-07-14 04:30:00,197.061,197.073,196.951,196.981,230400002.0
2005-07-14 04:35:00,196.962,197.007,196.92,196.995,166099999.0
2005-07-14 04:40:00,196.975,197.071,196.957,197.039,284499998.0
2005-07-14 04:45:00,197.007,197.128,196.997,197.108,250999999.0
2005-07-14 04:50:00,197.041,197.155,197.041,197.128,276700001.0
2005-07-14 04:55:00,197.161,197.18,197.056,197.129,279200000.0
2005-07-14 05:00:00,197.115,197.23,197.067,197.216,225900000.0
2005-07-14 05:05:00,197.225,197.253,197.13,197.205,270900002.0
2005-07-14 05:10:00,197.19,197.256,197.151,197.241,347500001.0
2005-07-14 05:15:00,197.251,197.254,197.192,197.199,283800000.0
2005-07-14 05:20:00,197.183,197.252,197.145,197.186,298099999.0
2005-07-14 05:25:00,197.194,197.232,197.172,197.188,288500001.0
2005-07-14 05:30:00,197.218,197.222,197.115,197.188,263200002.0
2005-07-14 05:35:00,197.197,197.28,197.165,197.243,249700000.0
2005-07-14 05:40:00,197.254,197.275,197.165,197.241,226100000.0
2005-07-14 05:45:00,197.228,197.294,197.202,197.27,260000001.0
2005-07-14 05:50:00,197.244,197.265,197.149,197.243,310200002.0
2005-07-14 05:55:00,197.217,197.257,197.159,197.18,227700001.0
2005-07-14 06:00:00,197.164,197.191,197.091,197.142,295400002.0
2005-07-14 06:05:00,197.125,197.156,197.069,197.125,247200002.0
2005-07-14 06:10:00,197.139,197.179,197.087,197.133,250499998.0
2005-07-14 06:15:00,197.16,197.19,197.094,197.169,272000001.0
2005-07-14 06:20:00,197.145,197.215,197.126,197.215,237000001.0
2005-07-14 06:25:00,197.195,197.203,197.112,197.15,263099999.0
2005-07-14 06:30:00,197.137,197.218,197.085,197.184,264699999.0
2005-07-14 06:35:00,197.204,197.224,197.135,197.17,218599998.0
2005-07-14 06:40:00,197.148,197.215,197.119,197.172,239400002.0
2005-07-14 06:45:00,197.142,197.23,197.119,197.177,316300002.0
2005-07-14 06:50:00,197.167,197.237,197.164,197.216,296600001.0
2005-07-14 06:55:00,197.179,197.263,197.159,197.255,336800002.0
2005-07-14 07:00:00,197.213,197.242,197.08,197.116,229999998.0
2005-07-14 07:05:00,197.111,197.205,197.093,197.094,254199999.0
2005-07-14 07:10:00,197.125,197.14,197.069,197.121,327099999.0
2005-07-14 07:15:00,197.093,197.157,197.076,197.131,312099999.0
2005-07-14 07:20:00,197.116,197.201,197.107,197.191,303799999.0
2005-07-14 07:25:00,197.19,197.207,197.079,197.144,291499999.0
2005-07-14 07:30:00,197.12,197.204,197.097,197.176,234900000.0
2005-07-14 07:35:00,197.207,197.212,197.137,197.191,205400001.0
2005-07-14 07:40:00,197.207,197.214,197.142,197.175,275600001.0
2005-07-14 07:45:00,197.169,197.214,197.096,197.188,204500000.0
2005-07-14 07:50:00,197.191,197.225,197.005,197.007,254000000.0
2005-07-14 07:55:00,196.956,197.101,196.95,197.088,286000000.0
2005-07-14 08:00:00,197.053,197.113,196.92,196.944,219200001.0
2005-07-14 08:05:00,196.982,197.017,196.879,196.879,237999999.0
2005-07-14 08:10:00,196.928,196.995,196.891,196.917,251900000.0
2005-07-14 08:15:00,196.957,197.011,196.934,196.996,226499999.0
2005-07-14 08:20:00,197.012,197.043,196.963,197.017,251600001.0
2005-07-14 08:25:00,196.973,197.034,196.875,196.96,216499998.0
2005-07-14 08:30:00,196.891,196.981,196.862,196.919,243000000.0
2005-07-14 08:35:00,196.891,196.995,196.871,196.94,272300000.0
2005-07-14 08:40:00,196.903,196.991,196.88,196.975,210900000.0
2005-07-14 08:45:00,196.976,196.984,196.887,196.887,232199999.0
2005-07-14 08:50:00,196.903,196.922,196.793,196.913,233700000.0
2005-07-14 08:55:00,196.927,197.015,196.855,196.927,228699998.0
2005-07-14 09:00:00,196.96,197.022,196.904,196.967,237499999.0
2005-07-14 09:05:00,196.962,196.998,196.923,196.979,206099999.0
2005-07-14 09:10:00,196.977,197.039,196.929,197.006,265899999.0
2005-07-14 09:15:00,196.999,197.16,196.985,197.098,297399998.0
2005-07-14 09:20:00,197.147,197.188,197.06,197.082,174900000.0
2005-07-14 09:25:00,197.133,197.197,197.079,197.111,257700000.0
2005-07-14 09:30:00,197.051,197.127,196.982,197.008,213500000.0
2005-07-14 09:35:00,197.007,197.053,196.954,197.015,228400002.0
2005-07-14 09:40:00,197.048,197.07,196.986,197.038,348199999.0
2005-07-14 09:45:00,197.02,197.067,196.976,196.976,198800000.0
2005-07-14 09:50:00,197.005,197.028,196.961,197.014,297600000.0
2005-07-14 09:55:00,196.998,197.098,196.986,197.065,310000000.0
2005-07-14 10:00:00,197.054,197.107,196.908,197.059,322600000.0
2005-07-14 10:05:00,197.103,197.2,197.033,197.052,242400000.0
2005-07-14 10:10:00,197.047,197.147,197.004,197.129,291199999.0
2005-07-14 10:15:00,197.121,197.166,197.066,197.111,219800000.0
2005-07-14 10:20:00,197.146,197.247,197.097,197.199,298899999.0
2005-07-14 10:25:00,197.189,197.309,197.119,197.309,342900000.0
2005-07-14 10:30:00,197.308,197.335,197.184,197.215,238799999.0
2005-07-14 10:35:00,197.173,197.236,197.089,197.156,225199999.0
2005-07-14 10:40:00,197.126,197.188,197.115,197.177,222199999.0
2005-07-14 10:45:00,197.171,197.171,197.089,197.133,218800000.0
2005-07-14 10:50:00,197.103,197.215,197.08,197.188,320500002.0
2005-07-14 10:55:00,197.198,197.211,197.135,197.182,228500000.0
2005-07-14 11:00:00,197.21,197.253,197.138,197.223,250100000.0
2005-07-14 11:05:00,197.236,197.297,197.168,197.218,164500000.0
2005-07-14 11:10:00,197.228,197.301,197.213,197.235,255200000.0
2005-07-14 11:15:00,197.238,197.308,197.23,197.292,319400000.0
2005-07-14 11:20:00,197.305,197.325,197.245,197.305,268600000.0
2005-07-14 11:25:00,197.3,197.318,197.235,197.253,278000000.0
2005-07-14 11:30:00,197.256,197.351,197.237,197.351,270499999.0
2005-07-14 11:35:00,197.322,197.347,197.211,197.247,270599999.0
2005-07-14 11:40:00,197.26,197.297,197.171,197.208,286300000.0
2005-07-14 11:45:00,197.193,197.27,197.127,197.153,269500003.0
2005-07-14 11:50:00,197.125,197.193,197.08,197.12,206199999.0
2005-07-14 11:55:00,197.111,197.118,197.01,197.069,250099998.0
2005-07-14 12:00:00,197.072,197.072,196.971,197.024,288900004.0
2005-07-14 12:05:00,196.994,197.027,196.946,196.957,311400000.0
2005-07-14 12:10:00,196.989,197.0,196.763,196.822,244100000.0
2005-07-14 12:15:00,196.858,196.966,196.823,196.966,274800000.0
2005-07-14 12:20:00,196.968,197.062,196.857,197.023,288300002.0
2005-07-14 12:25:00,196.937,197.16,196.937,197.126,168600001.0
2005-07-14 12:30:00,197.137,197.146,196.981,197.059,249299999.0
2005-07-14 12:35:00,197.022,197.131,196.984,197.038,339300002.0
2005-07-14 12:40:00,197.018,197.052,196.98,197.016,275100000.0
2005-07-14 12:45:00,197.002,197.017,196.926,196.979,299299999.0
2005-07-14 12:50:00,196.976,197.033,196.936,197.009,251499998.0
2005-07-14 12:55:00,197.016,197.06,196.944,197.055,281899999.0
2005-07-14 13:00:00,197.043,197.105,196.997,197.073,252800000.0
2005-07-14 13:05:00,197.093,197.115,197.019,197.023,278699999.0
2005-07-14 13:10:00,197.019,197.078,196.985,197.03,216800000.0
2005-07-14 13:15:00,197.054,197.08,197.002,197.028,209400000.0
2005-07-14 13:20:00,197.033,197.108,196.991,197.088,197100000.0
2005-07-14 13:25:00,197.068,197.086,196.981,197.007,275600002.0
2005-07-14 13:30:00,196.99,197.051,196.95,196.993,283000000.0
2005-07-14 13:35:00,196.984,197.017,196.942,197.017,256600000.0
2005-07-14 13:40:00,196.998,197.107,196.998,197.102,277600000.0
2005-07-14 13:45:00,197.086,197.103,196.979,197.103,221899997.0
2005-07-14 13:50:00,197.107,197.115,196.999,197.021,265900001.0
2005-07-14 13:55:00,197.006,197.04,196.877,196.906,289300000.0
2005-07-14 14:00:00,196.861,196.984,196.861,196.961,288800002.0
2005-07-14 14:05:00,196.944,197.036,196.855,197.006,249600000.0
2005-07-14 14:10:00,196.988,197.063,196.943,197.017,224000000.0
2005-07-14 14:15:00,197.009,197.063,196.985,197.061,273900001.0
2005-07-14 14:20:00,197.033,197.11,196.992,197.096,236900001.0
2005-07-14 14:25:00,197.116,197.152,197.037,197.085,224900000.0
2005-07-14 14:30:00,197.1,197.127,196.871,196.871,266899998.0
2005-07-14 14:35:00,196.915,196.963,196.823,196.875,217000000.0
2005-07-14 14:40:00,196.902,197.0,196.891,196.938,231400001.0
2005-07-14 14:45:00,196.935,197.031,196.893,197.031,265500000.0
2005-07-14 14:50:00,197.026,197.133,196.954,197.026,269199999.0
2005-07-14 14:55:00,197.044,197.123,196.988,197.094,287799999.0
2005-07-14 15:00:00,197.085,197.182,197.021,197.076,245499999.0
2005-07-14 15:05:00,197.075,197.139,197.056,197.1,221100000.0
2005-07-14 15:10:00,197.115,197.266,197.065,197.265,207900000.0
2005-07-14 15:15:00,197.23,197.269,197.122,197.172,223500000.0
2005-07-14 15:20:00,197.134,197.299,197.134,197.194,253699998.0
2005-07-14 15:25:00,197.232,197.255,197.159,197.191,263700000.0
2005-07-14 15:30:00,197.185,197.439,197.156,197.439,301700000.0
2005-07-14 15:35:00,197.372,197.45,197.269,197.281,286700000.0
2005-07-14 15:40:00,197.285,197.364,197.15,197.16,200300002.0
2005-07-14 15:45:00,197.16,197.285,197.16,197.285,300100001.0
2005-07-14 15:50:00,197.275,197.493,197.275,197.471,303400001.0
2005-07-14 15:55:00,197.437,197.529,197.402,197.522,320100001.0
2005-07-14 16:00:00,197.595,197.649,197.557,197.601,290200003.0
2005-07-14 16:05:00,197.622,197.659,197.549,197.641,223199997.0
2005-07-14 16:10:00,197.6,197.647,197.568,197.581,256800001.0
2005-07-14 16:15:00,197.576,197.631,197.548,197.56,309200001.0
2005-07-14 16:20:00,197.597,197.716,197.577,197.631,257099998.0
2005-07-14 16:25:00,197.618,197.648,197.466,197.53,301500002.0
2005-07-14 16:30:00,197.508,197.548,197.426,197.456,315800001.0
2005-07-14 16:35:00,197.463,197.48,197.315,197.335,253000002.0
2005-07-14 16:40:00,197.362,197.414,197.31,197.36,263700002.0
2005-07-14 16:45:00,197.35,197.461,197.316,197.451,250800001.0
2005-07-14 16:50:00,197.445,197.509,197.404,197.505,246100000.0
2005-07-14 16:55:00,197.471,197.578,197.428,197.456,259400002.0
2005-07-14 17:00:00,197.466,197.497,197.352,197.424,246199999.0
2005-07-14 17:05:00,197.437,197.47,197.295,197.378,193699999.0
2005-07-14 17:10:00,197.356,197.459,197.345,197.454,317300002.0
2005-07-14 17:15:00,197.401,197.428,197.293,197.293,283000002.0
2005-07-14 17:20:00,197.303,197.37,197.273,197.307,216100000.0
2005-07-14 17:25:00,197.29,197.339,197.254,197.305,232399999.0
2005-07-14 17:30:00,197.305,197.384,197.294,197.384,271300001.0
2005-07-14 17:35:00,197.355,197.387,197.265,197.312,223700000.0
2005-07-14 17:40:00,197.307,197.316,197.19,197.223,308300002.0
2005-07-14 17:45:00,197.243,197.262,197.18,197.236,290200000.0
2005-07-14 17:50:00,197.245,197.247,197.146,197.146,244300000.0
2005-07-14 17:55:00,197.138,197.22,197.136,197.185,307099996.0
2005-07-14 18:00:00,197.186,197.253,197.145,197.197,2661799998.0
2005-07-14 18:05:00,197.214,197.258,197.141,197.216,3390699998.0
2005-07-14 18:10:00,197.207,197.253,197.062,197.107,2234099997.0
2005-07-14 18:15:00,197.062,197.215,196.995,197.117,2504099995.0
2005-07-14 18:20:00,197.125,197.244,197.022,197.125,2969499994.0
2005-07-14 18:25:00,197.126,197.421,197.123,197.337,2231899992.0
2005-07-14 18:30:00,197.443,197.495,197.209,197.319,2163799999.0
2005-07-14 18:35:00,197.34,197.462,197.309,197.354,1220499999.0
2005-07-14 18:40:00,197.337,197.412,197.3,197.34,1357999998.0
2005-07-14 18:45:00,197.385,197.436,197.298,197.375,923399998.0
2005-07-14 18:50:00,197.366,197.366,197.246,197.293,1257400000.0
2005-07-14 18:55:00,197.309,197.362,197.195,197.295,998500000.0
2005-07-14 19:00:00,197.3,197.32,197.199,197.27,871199998.0
2005-07-14 19:05:00,197.27,197.361,197.208,197.3,1223900002.0
2005-07-14 19:10:00,197.279,197.356,197.237,197.303,634800000.0
2005-07-14 19:15:00,197.311,197.356,197.254,197.315,814100002.0
2005-07-14 19:20:00,197.322,197.35,197.248,197.326,922800000.0
2005-07-14 19:25:00,197.314,197.33,197.22,197.3,1242700002.0
2005-07-14 19:30:00,197.26,197.307,197.144,197.176,1264699999.0
2005-07-14 19:35:00,197.119,197.204,196.984,197.069,1017499999.0
2005-07-14 19:40:00,197.081,197.201,197.012,197.13,1035899997.0
2005-07-14 19:45:00,197.108,197.174,197.041,197.128,679800000.0
2005-07-14 19:50:00,197.135,197.187,197.066,197.11,948500008.0
2005-07-14 19:55:00,197.113,197.215,197.097,197.175,855600001.0
2005-07-14 20:00:00,197.176,197.228,197.107,197.153,639399998.0
2005-07-14 20:05:00,197.16,197.295,197.16,197.271,806799997.0
2005-07-14 20:10:00,197.288,197.335,197.165,197.247,1434900001.0
2005-07-14 20:15:00,197.25,197.317,197.193,197.245,861999999.0
2005-07-14 20:20:00,197.252,197.308,197.18,197.249,909200004.0
2005-07-14 20:25:00,197.265,197.276,197.191,197.25,1622000004.0
2005-07-14 20:30:00,197.24,197.27,197.182,197.209,1790300002.0
2005-07-14 20:35:00,197.22,197.251,197.186,197.245,780400001.0
2005-07-14 20:40:00,197.259,197.265,197.141,197.153,1449400002.0
2005-07-14 20:45:00,197.139,197.188,196.954,197.066,1091300001.0
2005-07-14 20:50:00,197.017,197.122,196.967,197.095,1078700000.0
2005-07-14 20:55:00,197.086,197.123,196.969,196.973,1760199999.0
2005-07-14 21:00:00,197.0,197.152,196.917,197.106,1608400001.0
2005-07-14 21:05:00,197.099,197.217,196.953,197.141,612100001.0
2005-07-14 21:10:00,197.086,197.184,197.071,197.142,803799999.0
2005-07-14 21:15:00,197.117,197.2,197.101,197.19,1005999999.0
2005-07-14 21:20:00,197.203,197.22,197.103,197.165,1076899999.0
2005-07-14 21:25:00,197.196,197.225,197.111,197.172,778100001.0
2005-07-14 21:30:00,197.184,197.202,197.053,197.198,535100001.0
2005-07-14 21:35:00,197.14,197.235,197.136,197.224,312100000.0
2005-07-14 21:40:00,197.203,197.282,197.145,197.272,510000001.0
2005-07-14 21:45:00,197.253,197.3,197.188,197.248,542100005.0
2005-07-14 21:50:00,197.239,197.291,197.196,197.231,420099998.0
2005-07-14 21:55:00,197.262,197.275,197.191,197.196,415799999.0
2005-07-14 22:00:00,197.182,197.254,197.168,197.242,780299999.0
2005-07-14 22:05:00,197.244,197.252,197.186,197.237,265600001.0
2005-07-14 22:10:00,197.198,197.259,197.179,197.249,255100000.0
2005-07-14 22:15:00,197.28,197.344,197.215,197.327,688499998.0
2005-07-14 22:20:00,197.345,197.381,197.228,197.313,330999999.0
2005-07-14 22:25:00,197.305,197.342,197.207,197.301,448200000.0
2005-07-14 22:30:00,197.312,197.313,197.236,197.249,803699999.0
2005-07-14 22:35:00,197.257,197.276,197.192,197.265,349800000.0
2005-07-14 22:40:00,197.253,197.293,197.201,197.233,381100001.0
2005-07-14 22:45:00,197.249,197.313,197.217,197.251,395099999.0
2005-07-14 22:50:00,197.267,197.293,197.231,197.246,413600000.0
2005-07-14 22:55:00,197.228,197.362,197.223,197.346,355100001.0
2005-07-14 23:00:00,197.312,197.384,197.26,197.295,211300000.0
2005-07-14 23:05:00,197.296,197.342,197.277,197.311,245300003.0
2005-07-14 23:10:00,197.33,197.351,197.243,197.296,339899999.0
2005-07-14 23:15:00,197.335,197.335,197.244,197.308,241000001.0
2005-07-14 23:20:00,197.319,197.321,197.235,197.285,255300001.0
2005-07-14 23:25:00,197.263,197.335,197.251,197.251,250600000.0
2005-07-14 23:30:00,197.296,197.353,197.241,197.302,269799998.0
2005-07-14 23:35:00,197.327,197.327,197.247,197.278,231399999.0
2005-07-14 23:40:00,197.263,197.293,197.189,197.241,299800002.0
2005-07-14 23:45:00,197.239,197.249,197.154,197.168,211300001.0
2005-07-14 23:50:00,197.142,197.166,197.1,197.135,308100002.0
2005-07-14 23:55:00,197.162,197.212,197.119,197.153,292899999.0
2005-07-15 00:00:00,197.177,197.206,197.117,197.126,226900001.0
2005-07-15 00:05:00,197.15,197.227,197.115,197.162,249600001.0
2005-07-15 00:10:00,197.122,197.292,197.111,197.22,270299999.0
2005-07-15 00:15:00,197.252,197.265,197.145,197.183,330199999.0
2005-07-15 00:20:00,197.168,197.254,197.151,197.235,253500000.0
2005-07-15 00:25:00,197.245,197.266,197.188,197.241,265299999.0
2005-07-15 00:30:00,197.261,197.314,197.18,197.255,225100000.0
2005-07-15 00:35:00,197.252,197.287,197.199,197.199,206600001.0
2005-07-15 00:40:00,197.224,197.27,197.183,197.222,244099999.0
2005-07-15 00:45:00,197.24,197.283,197.203,197.252,217300002.0
2005-07-15 00:50:00,197.265,197.373,197.221,197.317,224900001.0
2005-07-15 00:55:00,197.346,197.417,197.295,197.39,266000000.0
2005-07-15 01:00:00,197.378,197.403,197.305,197.39,286200001.0
2005-07-15 01:05:00,197.393,197.453,197.357,197.42,224200001.0
2005-07-15 01:10:00,197.421,197.441,197.342,197.381,251300002.0
2005-07-15 01:15:00,197.398,197.467,197.381,197.445,258500000.0
2005-07-15 01:20:00,197.434,197.47,197.376,197.447,253500001.0
2005-07-15 01:25:00,197.454,197.472,197.375,197.412,290100002.0
2005-07-15 01:30:00,197.429,197.472,197.362,197.386,223800001.0
2005-07-15 01:35:00,197.385,197.473,197.24,197.325,168700000.0
2005-07-15 01:40:00,197.303,197.401,197.279,197.399,276299999.0
2005-07-15 01:45:00,197.379,197.439,197.34,197.379,217900001.0
2005-07-15 01:50:00,197.409,197.417,197.291,197.323,272500000.0
2005-07-15 01:55:00,197.309,197.343,197.217,197.309,242400000.0
2005-07-15 02:00:00,197.301,197.417,197.263,197.348,160100000.0
2005-07-15 02:05:00,197.348,197.416,197.324,197.392,228699999.0
2005-07-15 02:10:00,197.389,197.482,197.309,197.318,275300000.0
2005-07-15 02:15:00,197.333,197.351,197.177,197.246,268600000.0
2005-07-15 02:20:00,197.253,197.304,197.139,197.184,259600001.0
2005-07-15 02:25:00,197.186,197.225,197.157,197.169,258300000.0
2005-07-15 02:30:00,197.19,197.238,197.165,197.203,344000001.0
2005-07-15 02:35:00,197.21,197.324,197.193,197.298,246399999.0
2005-07-15 02:40:00,197.277,197.403,197.169,197.366,186700000.0
2005-07-15 02:45:00,197.351,197.372,197.263,197.318,226500000.0
2005-07-15 02:50:00,197.321,197.368,197.264,197.326,215700001.0
2005-07-15 02:55:00,197.347,197.355,197.176,197.261,247900000.0
2005-07-15 03:00:00,197.247,197.294,197.182,197.284,255200002.0
2005-07-15 03:05:00,197.247,197.27,197.165,197.219,221900001.0
2005-07-15 03:10:00,197.228,197.277,197.189,197.238,275200001.0
2005-07-15 03:15:00,197.255,197.313,197.189,197.223,245099999.0
2005-07-15 03:20:00,197.242,197.28,197.126,197.162,293899998.0
2005-07-15 03:25:00,197.156,197.218,197.115,197.135,209800000.0
2005-07-15 03:30:00,197.128,197.172,197.056,197.147,291900000.0
2005-07-15 03:35:00,197.156,197.186,197.084,197.143,345600001.0
2005-07-15 03:40:00,197.145,197.151,197.028,197.095,302900000.0
2005-07-15 03:45:00,197.114,197.139,197.048,197.106,278199998.0
2005-07-15 03:50:00,197.08,197.169,197.053,197.169,295999999.0
2005-07-15 03:55:00,197.195,197.215,197.111,197.111,277799999.0
2005-07-15 04:00:00,197.201,197.217,197.117,197.173,260600000.0
2005-07-15 04:05:00,197.178,197.204,197.129,197.156,270600000.0
2005-07-15 04:10:00,197.163,197.194,197.119,197.163,240900000.0
2005-07-15 04:15:00,197.192,197.219,197.158,197.175,236199999.0
2005-07-15 04:20:00,197.196,197.237,197.152,197.197,353700003.0
2005-07-15 04:25:00,197.19,197.218,197.119,197.205,208199999.0
2005-07-15 04:30:00,197.218,197.229,197.149,197.229,320799999.0
2005-07-15 04:35:00,197.205,197.22,197.142,197.19,205300002.0
2005-07-15 04:40:00,197.208,197.215,197.143,197.19,275899998.0
2005-07-15 04:45:00,197.185,197.248,197.156,197.18,238500000.0
2005-07-15 04:50:00,197.194,197.234,197.166,197.234,307000001.0
2005-07-15 04:55:00,197.213,197.22,197.138,197.15,232200000.0
2005-07-15 05:00:00,197.186,197.21,197.138,197.175,296499999.0
2005-07-15 05:05:00,197.166,197.235,197.154,197.203,284999998.0
2005-07-15 05:10:00,197.178,197.233,197.153,197.197,309299999.0
2005-07-15 05:15:00,197.172,197.199,197.113,197.191,229600001.0
2005-07-15 05:20:00,197.133,197.202,197.125,197.165,382000001.0
2005-07-15 05:25:00,197.147,197.167,197.076,197.098,260900000.0
2005-07-15 05:30:00,197.093,197.17,197.086,197.114,302300001.0
2005-07-15 05:35:00,197.108,197.184,197.091,197.111,288800001.0
2005-07-15 05:40:00,197.164,197.181,197.105,197.148,185700000.0
2005-07-15 05:45:00,197.14,197.211,197.129,197.211,212600001.0
2005-07-15 05:50:00,197.183,197.332,197.148,197.28,288800003.0
2005-07-15 05:55:00,197.289,197.467,197.263,197.359,258299999.0
2005-07-15 06:00:00,197.36,197.415,197.302,197.387,272399998.0
2005-07-15 06:05:00,197.388,197.397,197.297,197.338,264099999.0
2005-07-15 06:10:00,197.358,197.402,197.307,197.317,212499999.0
2005-07-15 06:15:00,197.316,197.378,197.284,197.318,306300000.0
2005-07-15 06:20:00,197.386,197.418,197.302,197.325,314199999.0
2005-07-15 06:25:00,197.371,197.417,197.331,197.395,259600001.0
2005-07-15 06:30:00,197.397,197.415,197.346,197.38,281100000.0
2005-07-15 06:35:00,197.41,197.419,197.338,197.376,318400001.0
2005-07-15 06:40:00,197.34,197.396,197.292,197.352,292600000.0
2005-07-15 06:45:00,197.332,197.395,197.263,197.284,241899999.0
2005-07-15 06:50:00,197.276,197.383,197.271,197.343,272999999.0
2005-07-15 06:55:00,197.347,197.425,197.337,197.415,268400001.0
2005-07-15 07:00:00,197.356,197.411,197.338,197.39,284199999.0
2005-07-15 07:05:00,197.404,197.413,197.298,197.354,225200001.0
2005-07-15 07:10:00,197.381,197.401,197.311,197.378,257700000.0
2005-07-15 07:15:00,197.348,197.411,197.314,197.389,305900001.0
2005-07-15 07:20:00,197.364,197.422,197.351,197.415,207100000.0
2005-07-15 07:25:00,197.405,197.434,197.325,197.358,235600001.0
2005-07-15 07:30:00,197.347,197.366,197.288,197.356,304200000.0
2005-07-15 07:35:00,197.374,197.401,197.31,197.326,267100001.0
2005-07-15 07:40:00,197.358,197.423,197.322,197.356,188199999.0
2005-07-15 07:45:00,197.357,197.387,197.268,197.327,263500001.0
2005-07-15 07:50:00,197.317,197.364,197.266,197.322,348599999.0
2005-07-15 07:55:00,197.297,197.37,197.297,197.353,338299999.0
2005-07-15 08:00:00,197.366,197.374,197.256,197.319,239599999.0
2005-07-15 08:05:00,197.306,197.379,197.25,197.311,226000000.0
2005-07-15 08:10:00,197.365,197.457,197.316,197.42,372199999.0
2005-07-15 08:15:00,197.392,197.452,197.33,197.342,210700000.0
2005-07-15 08:20:00,197.35,197.421,197.323,197.408,270099999.0
2005-07-15 08:25:00,197.392,197.464,197.326,197.464,222500001.0
2005-07-15 08:30:00,197.452,197.538,197.384,197.384,272100000.0
2005-07-15 08:35:00,197.322,197.5,197.227,197.315,227200001.0
2005-07-15 08:40:00,197.333,197.444,197.192,197.271,270800000.0
2005-07-15 08:45:00,197.28,197.307,197.176,197.2,273399999.0
2005-07-15 08:50:00,197.196,197.329,197.172,197.259,206500000.0
2005-07-15 08:55:00,197.272,197.289,197.143,197.172,261099999.0
2005-07-15 09:00:00,197.168,197.267,197.163,197.261,271900003.0
2005-07-15 09:05:00,197.242,197.359,197.22,197.281,298000001.0
2005-07-15 09:10:00,197.309,197.311,197.228,197.303,213800001.0
2005-07-15 09:15:00,197.299,197.307,197.18,197.189,214400001.0
2005-07-15 09:20:00,197.166,197.203,197.139,197.198,217899999.0
2005-07-15 09:25:00,197.192,197.192,197.119,197.147,269400001.0
2005-07-15 09:30:00,197.166,197.201,197.122,197.195,270300000.0
2005-07-15 09:35:00,197.187,197.215,197.171,197.191,264100001.0
2005-07-15 09:40:00,197.21,197.236,197.135,197.159,246700000.0
2005-07-15 09:45:00,197.177,197.191,197.098,197.126,311300001.0
2005-07-15 09:50:00,197.116,197.162,197.083,197.11,344300000.0
2005-07-15 09:55:00,197.137,197.152,197.025,197.059,230999999.0
2005-07-15 10:00:00,197.078,197.141,197.001,197.06,203300000.0
2005-07-15 10:05:00,197.1,197.135,197.044,197.075,163100000.0
2005-07-15 10:10:00,197.05,197.144,197.046,197.064,240400000.0
2005-07-15 10:15:00,197.05,197.116,196.982,197.022,338899999.0
2005-07-15 10:20:00,197.092,197.103,196.995,197.075,283699999.0
2005-07-15 10:25:00,197.077,197.097,196.992,197.07,355699999.0
2005-07-15 10:30:00,197.046,197.107,196.991,197.023,318700000.0
2005-07-15 10:35:00,197.05,197.079,197.005,197.077,299600001.0
2005-07-15 10:40:00,197.065,197.171,196.96,196.965,361899999.0
2005-07-15 10:45:00,196.965,197.026,196.906,196.961,197900000.0
2005-07-15 10:50:00,196.975,197.026,196.905,196.905,276100002.0
2005-07-15 10:55:00,196.896,196.985,196.88,196.985,219400001.0
2005-07-15 11:00:00,196.982,196.989,196.877,196.948,216499999.0
2005-07-15 11:05:00,196.945,196.994,196.891,196.964,233200003.0
2005-07-15 11:10:00,196.937,196.965,196.86,196.916,293900000.0
2005-07-15 11:15:00,196.895,196.977,196.885,196.957,284399998.0
2005-07-15 11:20:00,196.975,197.064,196.936,196.936,320699999.0
2005-07-15 11:25:00,196.923,197.027,196.909,196.909,247500000.0
2005-07-15 11:30:00,196.906,196.957,196.822,196.929,369900001.0
2005-07-15 11:35:00,196.893,196.968,196.852,196.968,311200002.0
2005-07-15 11:40:00,196.916,196.992,196.915,196.965,297100001.0
2005-07-15 11:45:00,196.973,197.036,196.923,196.923,294600002.0
2005-07-15 11:50:00,196.947,197.006,196.907,196.984,267800000.0
2005-07-15 11:55:00,197.021,197.056,196.891,196.967,252600001.0
2005-07-15 12:00:00,196.987,197.064,196.931,197.04,280000001.0
2005-07-15 12:05:00,197.071,197.071,196.963,197.033,282800001.0
2005-07-15 12:10:00,197.003,197.078,196.89,197.03,224000000.0
2005-07-15 12:15:00,197.005,197.053,196.915,196.983,252499999.0
2005-07-15 12:20:00,196.933,197.062,196.933,196.987,300900000.0
2005-07-15 12:25:00,196.997,197.059,196.955,197.025,216400001.0
2005-07-15 12:30:00,196.995,197.049,196.958,197.009,275300001.0
2005-07-15 12:35:00,197.019,197.058,196.936,196.959,343599998.0
2005-07-15 12:40:00,196.928,196.969,196.845,196.855,222200000.0
2005-07-15 12:45:00,196.843,196.941,196.825,196.9,254700000.0
2005-07-15 12:50:00,196.925,196.94,196.813,196.894,233300000.0
2005-07-15 12:55:00,196.85,196.948,196.82,196.948,305499998.0
2005-07-15 13:00:00,196.903,196.939,196.816,196.863,274900001.0
2005-07-15 13:05:00,196.867,196.875,196.789,196.818,270800000.0
2005-07-15 13:10:00,196.852,196.896,196.781,196.866,273300003.0
2005-07-15 13:15:00,196.882,196.941,196.824,196.876,247600000.0
2005-07-15 13:20:00,196.902,196.925,196.83,196.919,253899999.0
2005-07-15 13:25:00,196.88,196.972,196.872,196.962,264200000.0
2005-07-15 13:30:00,196.928,197.124,196.882,197.108,331799997.0
2005-07-15 13:35:00,197.05,197.084,196.975,197.004,201600001.0
2005-07-15 13:40:00,197.019,197.052,196.931,196.97,262500000.0
2005-07-15 13:45:00,196.964,197.077,196.946,197.049,178200000.0
2005-07-15 13:50:00,197.077,197.122,196.969,197.122,200600001.0
2005-07-15 13:55:00,197.145,197.222,197.08,197.185,195000001.0
2005-07-15 14:00:00,197.184,197.228,197.109,197.154,223100001.0
2005-07-15 14:05:00,197.185,197.252,197.119,197.242,273500000.0
2005-07-15 14:10:00,197.24,197.252,197.153,197.22,297400001.0
2005-07-15 14:15:00,197.232,197.232,197.039,197.091,319700000.0
2005-07-15 14:20:00,197.117,197.189,197.046,197.06,275999999.0
2005-07-15 14:25:00,197.074,197.127,197.059,197.083,212800000.0
2005-07-15 14:30:00,197.107,197.184,196.976,197.0,313000000.0
2005-07-15 14:35:00,197.042,197.052,196.845,196.912,286400000.0
2005-07-15 14:40:00,196.942,196.965,196.827,196.893,190300000.0
2005-07-15 14:45:00,196.917,197.015,196.866,196.926,221700000.0
2005-07-15 14:50:00,196.933,196.933,196.785,196.814,218400000.0
2005-07-15 14:55:00,196.803,196.876,196.698,196.744,223699999.0
2005-07-15 15:00:00,196.738,196.862,196.736,196.801,250399998.0
2005-07-15 15:05:00,196.862,196.919,196.802,196.858,208400000.0
2005-07-15 15:10:00,196.828,196.862,196.775,196.832,257800001.0
2005-07-15 15:15:00,196.817,196.925,196.729,196.829,270300000.0
2005-07-15 15:20:00,196.775,196.85,196.695,196.748,211700001.0
2005-07-15 15:25:00,196.743,196.853,196.659,196.68,320999999.0
2005-07-15 15:30:00,196.71,196.733,196.633,196.649,290999998.0
2005-07-15 15:35:00,196.614,196.707,196.57,196.674,295200001.0
2005-07-15 15:40:00,196.662,196.728,196.6,196.695,261000001.0
2005-07-15 15:45:00,196.698,196.767,196.554,196.602,260999999.0
2005-07-15 15:50:00,196.608,196.739,196.592,196.673,314500001.0
2005-07-15 15:55:00,196.674,196.829,196.642,196.812,264800002.0
2005-07-15 16:00:00,196.807,196.865,196.606,196.641,266900002.0
2005-07-15 16:05:00,196.61,196.696,196.567,196.675,234800001.0
2005-07-15 16:10:00,196.672,196.732,196.603,196.682,177800000.0
2005-07-15 16:15:00,196.662,196.692,196.616,196.658,241300001.0
2005-07-15 16:20:00,196.667,196.792,196.649,196.792,271599999.0
2005-07-15 16:25:00,196.835,196.858,196.737,196.784,267800001.0
2005-07-15 16:30:00,196.787,196.844,196.757,196.832,319000000.0
2005-07-15 16:35:00,196.809,196.902,196.772,196.825,261800001.0
2005-07-15 16:40:00,196.857,196.898,196.824,196.875,297500000.0
2005-07-15 16:45:00,196.861,197.003,196.857,196.951,247300002.0
2005-07-15 16:50:00,196.966,196.972,196.772,196.844,275000001.0
2005-07-15 16:55:00,196.818,196.934,196.806,196.865,278400000.0
2005-07-15 17:00:00,196.843,196.926,196.79,196.822,268099999.0
2005-07-15 17:05:00,196.845,196.881,196.77,196.826,280899999.0
2005-07-15 17:10:00,196.847,196.859,196.681,196.685,196900000.0
2005-07-15 17:15:00,196.721,196.845,196.68,196.831,291300000.0
2005-07-15 17:20:00,196.859,196.895,196.741,196.88,203700001.0
2005-07-15 17:25:00,196.864,196.932,196.76,196.932,233800000.0
2005-07-15 17:30:00,196.925,196.944,196.835,196.898,265800000.0
2005-07-15 17:35:00,196.863,196.907,196.776,196.855,293000001.0
2005-07-15 17:40:00,196.854,196.897,196.771,196.888,211299999.0
2005-07-15 17:45:00,196.854,196.973,196.821,196.903,246200000.0
2005-07-15 17:50:00,196.915,196.959,196.867,196.942,267700002.0
2005-07-15 17:55:00,196.936,196.945,196.837,196.85,250300000.0
2005-07-15 18:00:00,196.87,196.924,196.686,196.793,2572300003.0
2005-07-15 18:05:00,196.797,196.883,196.591,196.617,3098400002.0
2005-07-15 18:10:00,196.624,196.748,196.579,196.682,2277000001.0
2005-07-15 18:15:00,196.715,196.715,196.569,196.652,2454900003.0
2005-07-15 18:20:00,196.643,196.734,196.604,196.664,2927999999.0
2005-07-15 18:25:00,196.691,196.717,196.591,196.687,2277000001.0
2005-07-15 18:30:00,196.698,196.727,196.658,196.697,2074900007.0
2005-07-15 18:35:00,196.686,196.712,196.544,196.61,1192299999.0
2005-07-15 18:40:00,196.615,196.784,196.587,196.768,1471800001.0
2005-07-15 18:45:00,196.728,196.779,196.611,196.733,686199997.0
2005-07-15 18:50:00,196.738,196.817,196.7,196.782,1300499998.0
2005-07-15 18:55:00,196.791,196.818,196.728,196.741,1007899999.0
2005-07-15 19:00:00,196.727,196.782,196.606,196.76,803899999.0
2005-07-15 19:05:00,196.69,196.761,196.656,196.732,1419900000.0
2005-07-15 19:10:00,196.752,196.767,196.667,196.763,686099999.0
2005-07-15 19:15:00,196.747,196.81,196.681,196.775,857499997.0
2005-07-15 19:20:00,196.803,196.805,196.694,196.76,933199995.0
2005-07-15 19:25:00,196.739,196.788,196.611,196.65,1142500004.0
2005-07-15 19:30:00,196.616,196.711,196.542,196.663,1251200003.0
2005-07-15 19:35:00,196.658,196.708,196.578,196.64,845700000.0
2005-07-15 19:40:00,196.619,196.679,196.581,196.625,1122400004.0
2005-07-15 19:45:00,196.63,196.689,196.586,196.615,694299999.0
2005-07-15 19:50:00,196.609,196.67,196.546,196.63,742800004.0
2005-07-15 19:55:00,196.548,196.67,196.548,196.654,919999998.0
2005-07-15 20:00:00,196.643,196.664,196.573,196.63,705999999.0
2005-07-15 20:05:00,196.64,196.67,196.55,196.572,833000000.0
2005-07-15 20:10:00,196.577,196.66,196.544,196.587,1182899998.0
2005-07-15 20:15:00,196.579,196.636,196.523,196.597,867100004.0
2005-07-15 20:20:00,196.597,196.667,196.566,196.591,1082900001.0
2005-07-15 20:25:00,196.607,196.678,196.526,196.625,1596400007.0
2005-07-15 20:30:00,196.621,196.674,196.567,196.637,1929600002.0
2005-07-15 20:35:00,196.61,196.722,196.569,196.689,867200000.0
2005-07-15 20:40:00,196.695,196.701,196.573,196.624,1551400006.0
2005-07-15 20:45:00,196.63,196.684,196.536,196.605,1073500002.0
2005-07-15 20:50:00,196.597,196.693,196.557,196.648,1007000001.0
2005-07-15 20:55:00,196.659,196.695,196.534,196.557,1774999997.0
2005-07-15 21:00:00,196.552,196.645,196.512,196.623,1367900000.0
2005-07-15 21:05:00,196.625,196.626,196.49,196.55,858800005.0
2005-07-15 21:10:00,196.548,196.603,196.481,196.568,808700001.0
2005-07-15 21:15:00,196.545,196.628,196.503,196.591,1074599997.0
2005-07-15 21:20:00,196.608,196.629,196.538,196.576,1077700000.0
2005-07-15 21:25:00,196.575,196.619,196.547,196.572,751399998.0
2005-07-15 21:30:00,196.587,196.618,196.489,196.575,577200001.0
2005-07-15 21:35:00,196.55,196.588,196.508,196.57,365400001.0
2005-07-15 21:40:00,196.52,196.632,196.52,196.588,544100001.0
2005-07-15 21:45:00,196.581,196.588,196.487,196.556,501499997.0
2005-07-15 21:50:00,196.545,196.621,196.515,196.61,323100001.0
2005-07-15 21:55:00,196.618,196.637,196.501,196.589,450500002.0
2005-07-15 22:00:00,196.569,196.61,196.503,196.533,834600001.0
2005-07-15 22:05:00,196.529,196.673,196.529,196.673,242300002.0
2005-07-15 22:10:00,196.641,196.698,196.575,196.688,273300001.0
2005-07-15 22:15:00,196.659,196.726,196.603,196.658,612699997.0
2005-07-15 22:20:00,196.677,196.722,196.555,196.649,272100001.0
2005-07-15 22:25:00,196.636,196.718,196.61,196.697,567299997.0
2005-07-15 22:30:00,196.644,196.671,196.538,196.634,718599997.0
2005-07-15 22:35:00,196.638,196.652,196.538,196.597,454900000.0
2005-07-15 22:40:00,196.592,196.637,196.567,196.61,404999998.0
2005-07-15 22:45:00,196.618,196.625,196.469,196.545,446400000.0
2005-07-15 22:50:00,196.532,196.593,196.474,196.505,403399998.0
2005-07-15 22:55:00,196.477,196.566,196.432,196.519,323200000.0
2005-07-17 23:00:00,196.625,196.681,196.584,196.593,264200001.0
2005-07-17 23:05:00,196.62,196.702,196.62,196.666,311899999.0
2005-07-17 23:10:00,196.667,196.694,196.587,196.601,288300001.0
2005-07-17 23:15:00,196.627,196.627,196.532,196.577,213299999.0
2005-07-17 23:20:00,196.602,196.639,196.512,196.592,241899999.0
2005-07-17 23:25:00,196.611,196.618,196.544,196.556,207800000.0
2005-07-17 23:30:00,196.58,196.613,196.518,196.523,209099999.0
2005-07-17 23:35:00,196.53,196.581,196.503,196.532,291199999.0
2005-07-17 23:40:00,196.499,196.575,196.495,196.542,278399999.0
2005-07-17 23:45:00,196.562,196.564,196.362,196.46,284000001.0
2005-07-17 23:50:00,196.471,196.512,196.443,196.461,234099999.0
2005-07-17 23:55:00,196.472,196.531,196.453,196.469,269600000.0
2005-07-18 00:00:00,196.492,196.541,196.442,196.515,185300000.0
2005-07-18 00:05:00,196.489,196.548,196.484,196.543,245200000.0
2005-07-18 00:10:00,196.554,196.554,196.455,196.455,320000001.0
2005-07-18 00:15:00,196.48,196.581,196.48,196.495,320700001.0
2005-07-18 00:20:00,196.529,196.651,196.523,196.596,209000000.0
2005-07-18 00:25:00,196.611,196.64,196.562,196.601,189000000.0
2005-07-18 00:30:00,196.578,196.642,196.573,196.631,200700001.0
2005-07-18 00:35:00,196.637,196.66,196.59,196.602,266000000.0
2005-07-18 00:40:00,196.632,196.636,196.545,196.609,304400001.0
2005-07-18 00:45:00,196.574,196.646,196.573,196.632,198900001.0
2005-07-18 00:50:00,196.667,196.667,196.55,196.571,263600001.0
2005-07-18 00:55:00,196.544,196.591,196.523,196.584,205400000.0
2005-07-18 01:00:00,196.559,196.607,196.484,196.587,241200001.0
2005-07-18 01:05:00,196.603,196.658,196.569,196.62,229300000.0
2005-07-18 01:10:00,196.647,196.679,196.591,196.629,274399999.0
2005-07-18 01:15:00,196.647,196.691,196.574,196.601,254299999.0
2005-07-18 01:20:00,196.607,196.647,196.572,196.627,259900000.0
2005-07-18 01:25:00,196.61,196.668,196.564,196.626,266699998.0
2005-07-18 01:30:00,196.649,196.71,196.574,196.676,222799999.0
2005-07-18 01:35:00,196.626,196.695,196.59,196.683,234400000.0
2005-07-18 01:40:00,196.691,196.774,196.653,196.772,268000000.0
2005-07-18 01:45:00,196.76,196.86,196.676,196.855,255600001.0
2005-07-18 01:50:00,196.822,196.856,196.752,196.802,290399999.0
2005-07-18 01:55:00,196.822,196.844,196.731,196.824,213700001.0
2005-07-18 02:00:00,196.775,196.818,196.631,196.736,248899999.0
2005-07-18 02:05:00,196.812,196.822,196.722,196.754,249200000.0
2005-07-18 02:10:00,196.776,196.802,196.703,196.757,312900001.0
2005-07-18 02:15:00,196.763,196.828,196.725,196.773,210499999.0
2005-07-18 02:20:00,196.801,196.833,196.749,196.784,186100001.0
2005-07-18 02:25:00,196.741,196.815,196.741,196.787,247599998.0
2005-07-18 02:30:00,196.827,196.832,196.716,196.725,245599998.0
2005-07-18 02:35:00,196.732,196.849,196.732,196.831,301299998.0
2005-07-18 02:40:00,196.805,196.874,196.764,196.843,165600000.0
2005-07-18 02:45:00,196.802,196.839,196.739,196.745,323200000.0
2005-07-18 02:50:00,196.819,196.821,196.725,196.743,319199997.0
2005-07-18 02:55:00,196.755,196.828,196.75,196.814,206100000.0
2005-07-18 03:00:00,196.775,196.813,196.735,196.779,363299998.0
2005-07-18 03:05:00,196.781,196.803,196.679,196.719,299299999.0
2005-07-18 03:10:00,196.703,196.745,196.683,196.718,238799999.0
2005-07-18 03:15:00,196.7,196.755,196.68,196.741,277999998.0
2005-07-18 03:20:00,196.742,196.78,196.669,196.721,380399998.0
2005-07-18 03:25:00,196.678,196.773,196.672,196.757,188000000.0
2005-07-18 03:30:00,196.747,196.769,196.638,196.732,184099999.0
2005-07-18 03:35:00,196.705,196.798,196.694,196.769,219899999.0
2005-07-18 03:40:00,196.78,196.818,196.718,196.761,252100001.0
2005-07-18 03:45:00,196.705,196.768,196.669,196.669,288900000.0
2005-07-18 03:50:00,196.725,196.755,196.667,196.718,266300001.0
2005-07-18 03:55:00,196.742,196.772,196.685,196.723,280099999.0
2005-07-18 04:00:00,196.685,196.758,196.685,196.724,199700001.0
2005-07-18 04:05:00,196.703,196.773,196.689,196.719,281799998.0
2005-07-18 04:10:00,196.734,196.788,196.701,196.785,323500002.0
2005-07-18 04:15:00,196.76,196.802,196.727,196.802,229100000.0
2005-07-18 04:20:00,196.776,196.786,196.707,196.738,273600000.0
2005-07-18 04:25:00,196.74,196.792,196.713,196.77,198600000.0
2005-07-18 04:30:00,196.8,196.8,196.674,196.782,228800000.0
2005-07-18 04:35:00,196.768,196.817,196.702,196.812,260000000.0
2005-07-18 04:40:00,196.784,196.853,196.75,196.826,263500000.0
2005-07-18 04:45:00,196.833,196.896,196.789,196.859,345899997.0
2005-07-18 04:50:00,196.864,196.957,196.838,196.948,279400001.0
2005-07-18 04:55:00,196.92,196.968,196.863,196.865,291299999.0
2005-07-18 05:00:00,196.863,196.912,196.823,196.841,261000002.0
2005-07-18 05:05:00,196.829,196.893,196.821,196.874,244299999.0
2005-07-18 05:10:00,196.836,196.919,196.799,196.841,292199999.0
2005-07-18 05:15:00,196.827,196.867,196.791,196.829,225700000.0
2005-07-18 05:20:00,196.872,196.872,196.797,196.805,261400001.0
2005-07-18 05:25:00,196.815,196.86,196.759,196.827,241800000.0
2005-07-18 05:30:00,196.806,196.857,196.78,196.806,222800000.0
2005-07-18 05:35:00,196.832,196.888,196.776,196.863,254499999.0
2005-07-18 05:40:00,196.858,196.892,196.797,196.892,249200000.0
2005-07-18 05:45:00,196.874,196.886,196.788,196.876,239400001.0
2005-07-18 05:50:00,196.849,196.879,196.774,196.815,284700003.0
2005-07-18 05:55:00,196.799,196.853,196.781,196.817,250700002.0
2005-07-18 06:00:00,196.804,196.867,196.761,196.866,280400000.0
2005-07-18 06:05:00,196.83,196.86,196.762,196.8,213500000.0
2005-07-18 06:10:00,196.794,196.853,196.781,196.813,342400000.0
2005-07-18 06:15:00,196.812,196.854,196.788,196.826,254200001.0
2005-07-18 06:20:00,196.836,196.884,196.807,196.861,299100001.0
2005-07-18 06:25:00,196.882,196.9,196.833,196.883,253400001.0
2005-07-18 06:30:00,196.86,196.884,196.812,196.879,261999998.0
2005-07-18 06:35:00,196.84,196.912,196.816,196.88,188600000.0
2005-07-18 06:40:00,196.878,196.911,196.846,196.863,264499999.0
2005-07-18 06:45:00,196.889,196.917,196.844,196.887,312000001.0
2005-07-18 06:50:00,196.894,196.996,196.843,196.892,280200000.0
2005-07-18 06:55:00,196.87,196.902,196.824,196.884,248299998.0
2005-07-18 07:00:00,196.845,196.892,196.803,196.879,194700000.0
2005-07-18 07:05:00,196.857,196.902,196.824,196.84,240500002.0
2005-07-18 07:10:00,196.855,196.889,196.788,196.838,196499999.0
2005-07-18 07:15:00,196.862,196.891,196.787,196.839,234800000.0
2005-07-18 07:20:00,196.842,196.848,196.776,196.815,258899999.0
2005-07-18 07:25:00,196.835,196.848,196.72,196.753,269800000.0
2005-07-18 07:30:00,196.781,196.804,196.716,196.749,250299999.0
2005-07-18 07:35:00,196.792,196.792,196.702,196.769,278700001.0
2005-07-18 07:40:00,196.748,196.825,196.734,196.768,246600001.0
2005-07-18 07:45:00,196.764,196.779,196.662,196.704,314800000.0
2005-07-18 07:50:00,196.674,196.718,196.588,196.647,299200001.0
2005-07-18 07:55:00,196.643,196.683,196.573,196.621,280999999.0
2005-07-18 08:00:00,196.617,196.664,196.556,196.591,305100001.0
2005-07-18 08:05:00,196.606,196.652,196.556,196.614,239699999.0
2005-07-18 08:10:00,196.601,196.669,196.586,196.636,245700000.0
2005-07-18 08:15:00,196.663,196.701,196.582,196.627,276600001.0
2005-07-18 08:20:00,196.612,196.652,196.569,196.596,284100001.0
2005-07-18 08:25:00,196.618,196.664,196.584,196.627,229100000.0
2005-07-18 08:30:00,196.599,196.631,196.509,196.564,232900001.0
2005-07-18 08:35:00,196.523,196.597,196.453,196.455,222899999.0
2005-07-18 08:40:00,196.533,196.533,196.346,196.46,233500000.0
2005-07-18 08:45:00,196.327,196.478,196.299,196.37,266700001.0
2005-07-18 08:50:00,196.4,196.433,196.303,196.426,254100000.0
2005-07-18 08:55:00,196.414,196.448,196.352,196.352,199500000.0
2005-07-18 09:00:00,196.37,196.392,196.274,196.386,256499999.0
2005-07-18 09:05:00,196.4,196.431,196.314,196.358,213700000.0
2005-07-18 09:10:00,196.345,196.423,196.328,196.387,276600002.0
2005-07-18 09:15:00,196.393,196.412,196.277,196.288,301100000.0
2005-07-18 09:20:00,196.347,196.46,196.251,196.443,246400001.0
2005-07-18 09:25:00,196.402,196.432,196.256,196.355,243399999.0
2005-07-18 09:30:00,196.397,196.409,196.297,196.318,263099997.0
2005-07-18 09:35:00,196.325,196.331,196.194,196.248,267700000.0
2005-07-18 09:40:00,196.221,196.299,196.188,196.273,209799998.0
2005-07-18 09:45:00,196.308,196.308,196.202,196.257,202099999.0
2005-07-18 09:50:00,196.247,196.283,196.141,196.193,294100001.0
2005-07-18 09:55:00,196.181,196.262,196.071,196.098,241600000.0
2005-07-18 10:00:00,196.12,196.129,195.954,196.065,328200000.0
2005-07-18 10:05:00,196.067,196.067,195.904,195.928,273100000.0
2005-07-18 10:10:00,195.928,195.998,195.907,195.959,216500002.0
2005-07-18 10:15:00,195.94,195.981,195.89,195.942,254500001.0
2005-07-18 10:20:00,195.977,196.058,195.876,195.988,265900001.0
2005-07-18 10:25:00,195.992,196.027,195.921,196.004,235400000.0
2005-07-18 10:30:00,195.985,196.102,195.947,195.98,313100000.0
2005-07-18 10:35:00,195.936,196.006,195.866,195.901,257499999.0
2005-07-18 10:40:00,195.925,195.961,195.81,195.919,337000000.0
2005-07-18 10:45:00,195.908,195.96,195.864,195.919,218500000.0
2005-07-18 10:50:00,195.937,195.997,195.886,195.943,243300001.0
2005-07-18 10:55:00,195.935,196.013,195.921,195.964,235600000.0
2005-07-18 11:00:00,195.98,196.003,195.896,195.977,248400000.0
2005-07-18 11:05:00,195.955,196.07,195.939,196.039,288199999.0
2005-07-18 11:10:00,196.02,196.174,195.992,196.115,284900000.0
2005-07-18 11:15:00,196.107,196.154,196.044,196.145,312200002.0
2005-07-18 11:20:00,196.163,196.201,196.088,196.175,329600000.0
2005-07-18 11:25:00,196.175,196.29,196.156,196.24,229899999.0
2005-07-18 11:30:00,196.22,196.232,196.161,196.169,247900000.0
2005-07-18 11:35:00,196.153,196.209,196.096,196.158,207399999.0
2005-07-18 11:40:00,196.167,196.185,196.074,196.079,261799999.0
2005-07-18 11:45:00,196.065,196.163,196.036,196.155,247100002.0
2005-07-18 11:50:00,196.156,196.172,196.081,196.151,270300000.0
2005-07-18 11:55:00,196.186,196.187,196.093,196.137,269400000.0
2005-07-18 12:00:00,196.13,196.163,196.074,196.113,283800000.0
2005-07-18 12:05:00,196.128,196.151,196.035,196.099,235800002.0
2005-07-18 12:10:00,196.111,196.178,196.085,196.165,250900002.0
2005-07-18 12:15:00,196.177,196.246,196.114,196.235,321100001.0
2005-07-18 12:20:00,196.189,196.22,196.121,196.143,293800000.0
2005-07-18 12:25:00,196.145,196.209,196.098,196.148,227200001.0
2005-07-18 12:30:00,196.137,196.227,196.111,196.163,255800000.0
2005-07-18 12:35:00,196.177,196.189,196.087,196.123,308099999.0
2005-07-18 12:40:00,196.147,196.15,196.064,196.084,303199997.0
2005-07-18 12:45:00,196.098,196.14,196.057,196.075,252200000.0
2005-07-18 12:50:00,196.069,196.112,196.019,196.111,295100000.0
2005-07-18 12:55:00,196.069,196.089,195.993,195.993,242200000.0
2005-07-18 13:00:00,195.968,196.063,195.965,195.987,271799999.0
2005-07-18 13:05:00,196.031,196.055,195.961,196.011,295600001.0
2005-07-18 13:10:00,195.995,196.055,195.958,196.055,255000002.0
2005-07-18 13:15:00,195.989,196.034,195.941,195.952,252499999.0
2005-07-18 13:20:00,195.972,196.046,195.945,196.036,323700001.0
2005-07-18 13:25:00,196.009,196.071,195.956,196.038,279700000.0
2005-07-18 13:30:00,195.981,196.094,195.98,196.08,245500000.0
2005-07-18 13:35:00,196.058,196.101,195.96,196.016,316300001.0
2005-07-18 13:40:00,196.027,196.05,195.953,196.033,264999999.0
2005-07-18 13:45:00,196.003,196.104,195.97,196.072,297799997.0
2005-07-18 13:50:00,196.066,196.095,196.013,196.052,310600002.0
2005-07-18 13:55:00,196.026,196.104,196.011,196.056,183400000.0
2005-07-18 14:00:00,196.055,196.085,196.014,196.084,279299998.0
2005-07-18 14:05:00,196.068,196.102,195.979,196.039,254000001.0
2005-07-18 14:10:00,196.055,196.081,195.952,196.081,285699999.0
2005-07-18 14:15:00,196.112,196.132,196.025,196.077,276500001.0
2005-07-18 14:20:00,196.057,196.086,195.992,196.029,289800000.0
2005-07-18 14:25:00,196.041,196.083,195.994,196.025,278100001.0
2005-07-18 14:30:00,196.022,196.114,195.992,196.05,260400002.0
2005-07-18 14:35:00,196.138,196.138,196.018,196.018,235499998.0
2005-07-18 14:40:00,196.03,196.127,196.03,196.084,248500003.0
2005-07-18 14:45:00,196.134,196.162,196.068,196.118,264300000.0
2005-07-18 14:50:00,196.123,196.163,196.1,196.133,277199999.0
2005-07-18 14:55:00,196.11,196.124,195.985,195.999,225400001.0
2005-07-18 15:00:00,195.989,196.068,195.976,196.062,295200001.0
2005-07-18 15:05:00,196.038,196.087,196.016,196.046,189500000.0
2005-07-18 15:10:00,196.064,196.096,196.008,196.076,223400000.0
2005-07-18 15:15:00,196.047,196.102,196.009,196.05,221700000.0
2005-07-18 15:20:00,196.089,196.099,196.009,196.053,269599999.0
2005-07-18 15:25:00,196.038,196.069,195.914,195.97,225600000.0
2005-07-18 15:30:00,195.96,196.012,195.907,195.943,309300000.0
2005-07-18 15:35:00,195.913,195.961,195.829,195.922,262900000.0
2005-07-18 15:40:00,195.9,195.908,195.789,195.855,285800001.0
2005-07-18 15:45:00,195.845,195.877,195.781,195.845,320499999.0
2005-07-18 15:50:00,195.847,195.852,195.695,195.698,300600000.0
2005-07-18 15:55:00,195.67,195.773,195.667,195.759,264399998.0
2005-07-18 16:00:00,195.771,195.771,195.629,195.65,316900001.0
2005-07-18 16:05:00,195.658,195.73,195.588,195.73,216899999.0
2005-07-18 16:10:00,195.709,195.758,195.656,195.704,247000000.0
2005-07-18 16:15:00,195.726,195.746,195.676,195.698,242100001.0
2005-07-18 16:20:00,195.699,195.844,195.685,195.775,305000001.0
2005-07-18 16:25:00,195.771,195.804,195.701,195.778,207600001.0
2005-07-18 16:30:00,195.76,195.825,195.671,195.678,304200000.0
2005-07-18 16:35:00,195.634,195.747,195.513,195.578,336399998.0
2005-07-18 16:40:00,195.593,195.689,195.526,195.673,222800000.0
2005-07-18 16:45:00,195.685,195.751,195.632,195.677,226600001.0
2005-07-18 16:50:00,195.677,195.704,195.591,195.638,347999998.0
2005-07-18 16:55:00,195.621,195.701,195.562,195.6,273100000.0
2005-07-18 17:00:00,195.634,195.678,195.534,195.571,272900001.0
2005-07-18 17:05:00,195.643,195.643,195.52,195.535,236400001.0
2005-07-18 17:10:00,195.58,195.633,195.494,195.568,253900000.0
2005-07-18 17:15:00,195.578,195.609,195.443,195.484,228800001.0
2005-07-18 17:20:00,195.468,195.534,195.408,195.417,267199997.0
2005-07-18 17:25:00,195.434,195.53,195.401,195.46,236499999.0
2005-07-18 17:30:00,195.491,195.573,195.437,195.506,301000001.0
2005-07-18 17:35:00,195.458,195.543,195.418,195.529,270500002.0
2005-07-18 17:40:00,195.534,195.538,195.41,195.42,231699999.0
2005-07-18 17:45:00,195.483,195.494,195.389,195.405,293800000.0
2005-07-18 17:50:00,195.455,195.543,195.425,195.517,287799999.0
2005-07-18 17:55:00,195.556,195.629,195.464,195.597,286900002.0
2005-07-18 18:00:00,195.522,195.678,195.492,195.656,2469300000.0
2005-07-18 18:05:00,195.637,195.728,195.566,195.716,3289900003.0
2005-07-18 18:10:00,195.654,195.794,195.642,195.685,2119799994.0
2005-07-18 18:15:00,195.675,195.763,195.628,195.742,2418500007.0
2005-07-18 18:20:00,195.739,195.783,195.644,195.745,2796900002.0
2005-07-18 18:25:00,195.762,195.762,195.625,195.668,2118399996.0
2005-07-18 18:30:00,195.673,195.723,195.524,195.561,1949700001.0
2005-07-18 18:35:00,195.553,195.642,195.467,195.563,1202499998.0
2005-07-18 18:40:00,195.547,195.575,195.465,195.54,1432200007.0
2005-07-18 18:45:00,195.54,195.579,195.452,195.502,855800003.0
2005-07-18 18:50:00,195.518,195.57,195.475,195.535,1216400003.0
2005-07-18 18:55:00,195.539,195.633,195.5,195.597,1013000001.0
2005-07-18 19:00:00,195.582,195.637,195.427,195.517,891299999.0
2005-07-18 19:05:00,195.513,195.596,195.438,195.496,1308600002.0
2005-07-18 19:10:00,195.556,195.56,195.356,195.407,682100001.0
2005-07-18 19:15:00,195.418,195.485,195.36,195.387,887300000.0
2005-07-18 19:20:00,195.387,195.446,195.325,195.382,947699999.0
2005-07-18 19:25:00,195.383,195.422,195.312,195.399,1166399997.0
2005-07-18 19:30:00,195.38,195.439,195.337,195.43,1128100001.0
2005-07-18 19:35:00,195.408,195.463,195.319,195.374,1035399998.0
2005-07-18 19:40:00,195.414,195.42,195.302,195.377,945099998.0
2005-07-18 19:45:00,195.372,195.449,195.334,195.428,696200001.0
2005-07-18 19:50:00,195.415,195.467,195.347,195.425,789400001.0
2005-07-18 19:55:00,195.442,195.54,195.394,195.502,746400004.0
2005-07-18 20:00:00,195.524,195.595,195.443,195.515,727000000.0
2005-07-18 20:05:00,195.457,195.585,195.457,195.518,793200000.0
2005-07-18 20:10:00,195.509,195.594,195.444,195.592,1297600000.0
2005-07-18 20:15:00,195.55,195.737,195.514,195.677,857399999.0
2005-07-18 20:20:00,195.68,195.71,195.572,195.654,983299999.0
2005-07-18 20:25:00,195.646,195.783,195.63,195.742,1611299998.0
2005-07-18 20:30:00,195.741,195.761,195.624,195.713,1837900002.0
2005-07-18 20:35:00,195.728,195.803,195.668,195.756,757000000.0
2005-07-18 20:40:00,195.762,195.78,195.656,195.739,1478400001.0
2005-07-18 20:45:00,195.729,195.787,195.669,195.74,978099999.0
2005-07-18 20:50:00,195.772,195.794,195.683,195.721,1131500002.0
2005-07-18 20:55:00,195.64,195.742,195.57,195.609,1793600000.0
2005-07-18 21:00:00,195.6,195.826,195.57,195.766,1526000007.0
2005-07-18 21:05:00,195.755,195.781,195.5,195.746,891099997.0
2005-07-18 21:10:00,195.749,195.786,195.672,195.754,743600000.0
2005-07-18 21:15:00,195.722,195.788,195.661,195.748,993600002.0
2005-07-18 21:20:00,195.744,195.771,195.64,195.702,1120800001.0
2005-07-18 21:25:00,195.699,195.732,195.606,195.627,745100000.0
2005-07-18 21:30:00,195.621,195.705,195.601,195.69,450799999.0
2005-07-18 21:35:00,195.684,195.697,195.586,195.635,336200000.0
2005-07-18 21:40:00,195.623,195.673,195.537,195.66,495600001.0
2005-07-18 21:45:00,195.629,195.672,195.518,195.6,479000000.0
2005-07-18 21:50:00,195.62,195.62,195.422,195.422,428400003.0
2005-07-18 21:55:00,195.447,195.57,195.441,195.497,344499998.0
2005-07-18 22:00:00,195.485,195.544,195.409,195.437,963200000.0
2005-07-18 22:05:00,195.434,195.533,195.407,195.526,264000000.0
2005-07-18 22:10:00,195.562,195.576,195.463,195.519,251900000.0
2005-07-18 22:15:00,195.532,195.596,195.478,195.577,600200006.0
2005-07-18 22:20:00,195.602,195.622,195.515,195.615,361300001.0
2005-07-18 22:25:00,195.607,195.671,195.588,195.643,552699999.0
2005-07-18 22:30:00,195.669,195.726,195.594,195.701,737499998.0
2005-07-18 22:35:00,195.738,195.757,195.634,195.74,418300002.0
2005-07-18 22:40:00,195.726,195.775,195.654,195.72,351300000.0
2005-07-18 22:45:00,195.704,195.793,195.654,195.747,475700001.0
2005-07-18 22:50:00,195.776,195.801,195.665,195.709,444999999.0
2005-07-18 22:55:00,195.755,195.821,195.715,195.759,303999999.0
2005-07-18 23:00:00,195.811,195.826,195.748,195.787,285100000.0
2005-07-18 23:05:00,195.789,195.852,195.779,195.818,199499998.0
2005-07-18 23:10:00,195.795,195.816,195.658,195.743,300100001.0
2005-07-18 23:15:00,195.732,195.737,195.632,195.708,190400000.0
2005-07-18 23:20:00,195.706,195.726,195.621,195.637,247000000.0
2005-07-18 23:25:00,195.611,195.741,195.611,195.669,242799998.0
2005-07-18 23:30:00,195.704,195.751,195.663,195.7,245899999.0
2005-07-18 23:35:00,195.656,195.731,195.639,195.731,239800001.0
2005-07-18 23:40:00,195.736,195.736,195.653,195.665,191400000.0
2005-07-18 23:45:00,195.719,195.719,195.63,195.662,318200004.0
2005-07-18 23:50:00,195.694,195.694,195.614,195.637,323000003.0
2005-07-18 23:55:00,195.656,195.701,195.616,195.673,260900002.0
2005-07-19 00:00:00,195.648,195.682,195.62,195.658,258900000.0
2005-07-19 00:05:00,195.641,195.679,195.574,195.593,238300000.0
2005-07-19 00:10:00,195.567,195.611,195.471,195.529,295099999.0
2005-07-19 00:15:00,195.493,195.591,195.454,195.508,241800001.0
2005-07-19 00:20:00,195.497,195.57,195.471,195.511,244500000.0
2005-07-19 00:25:00,195.557,195.613,195.488,195.527,245000000.0
2005-07-19 00:30:00,195.51,195.543,195.478,195.524,184400000.0
2005-07-19 00:35:00,195.46,195.554,195.46,195.543,198800000.0
2005-07-19 00:40:00,195.51,195.538,195.448,195.518,186200000.0
2005-07-19 00:45:00,195.458,195.526,195.377,195.469,236000000.0
2005-07-19 00:50:00,195.479,195.486,195.392,195.402,212300001.0
2005-07-19 00:55:00,195.395,195.512,195.393,195.445,304100002.0
2005-07-19 01:00:00,195.47,195.608,195.449,195.515,267400000.0
2005-07-19 01:05:00,195.522,195.587,195.43,195.489,204899999.0
2005-07-19 01:10:00,195.495,195.576,195.495,195.516,331100001.0
2005-07-19 01:15:00,195.529,195.6,195.497,195.555,241500000.0
2005-07-19 01:20:00,195.538,195.563,195.455,195.533,236299999.0
2005-07-19 01:25:00,195.547,195.576,195.472,195.575,324400001.0
2005-07-19 01:30:00,195.578,195.685,195.555,195.593,208800000.0
2005-07-19 01:35:00,195.665,195.675,195.522,195.588,188800000.0
2005-07-19 01:40:00,195.558,195.651,195.55,195.573,300699999.0
2005-07-19 01:45:00,195.529,195.597,195.507,195.547,286199999.0
2005-07-19 01:50:00,195.569,195.614,195.544,195.568,246099999.0
2005-07-19 01:55:00,195.559,195.612,195.546,195.578,213599999.0
2005-07-19 02:00:00,195.582,195.61,195.517,195.56,173099999.0
2005-07-19 02:05:00,195.576,195.615,195.53,195.578,236899998.0
2005-07-19 02:10:00,195.553,195.6,195.484,195.573,330000001.0
2005-07-19 02:15:00,195.564,195.596,195.481,195.54,285000003.0
2005-07-19 02:20:00,195.567,195.584,195.464,195.499,207600000.0
2005-07-19 02:25:00,195.509,195.546,195.465,195.542,255300001.0
2005-07-19 02:30:00,195.522,195.574,195.504,195.543,354199999.0
2005-07-19 02:35:00,195.528,195.566,195.481,195.518,417699999.0
2005-07-19 02:40:00,195.508,195.588,195.49,195.574,192100001.0
2005-07-19 02:45:00,195.533,195.611,195.496,195.603,243900001.0
2005-07-19 02:50:00,195.582,195.639,195.577,195.609,198800000.0
2005-07-19 02:55:00,195.584,195.602,195.505,195.535,236799998.0
2005-07-19 03:00:00,195.546,195.602,195.521,195.572,354999999.0
2005-07-19 03:05:00,195.572,195.602,195.515,195.562,225300000.0
2005-07-19 03:10:00,195.549,195.606,195.529,195.547,301900001.0
2005-07-19 03:15:00,195.535,195.593,195.493,195.593,269200000.0
2005-07-19 03:20:00,195.587,195.665,195.552,195.62,314499999.0
2005-07-19 03:25:00,195.615,195.661,195.553,195.601,242999998.0
2005-07-19 03:30:00,195.579,195.619,195.54,195.583,225399998.0
2005-07-19 03:35:00,195.552,195.607,195.516,195.587,237299998.0
2005-07-19 03:40:00,195.569,195.569,195.504,195.504,329900002.0
2005-07-19 03:45:00,195.564,195.585,195.465,195.486,300600000.0
2005-07-19 03:50:00,195.512,195.531,195.436,195.513,236600001.0
2005-07-19 03:55:00,195.502,195.566,195.479,195.538,336600000.0
2005-07-19 04:00:00,195.517,195.607,195.489,195.573,307200002.0
2005-07-19 04:05:00,195.592,195.64,195.566,195.615,240000001.0
2005-07-19 04:10:00,195.628,195.649,195.568,195.617,277400001.0
2005-07-19 04:15:00,195.6,195.651,195.573,195.591,314699999.0
2005-07-19 04:20:00,195.58,195.67,195.572,195.651,258200000.0
2005-07-19 04:25:00,195.647,195.659,195.568,195.637,207200000.0
2005-07-19 04:30:00,195.626,195.656,195.577,195.644,187900000.0
2005-07-19 04:35:00,195.585,195.663,195.569,195.653,298000002.0
2005-07-19 04:40:00,195.668,195.669,195.576,195.637,210200001.0
2005-07-19 04:45:00,195.627,195.678,195.597,195.672,287999998.0
2005-07-19 04:50:00,195.658,195.681,195.605,195.651,407100000.0
2005-07-19 04:55:00,195.652,195.69,195.608,195.658,202599999.0
2005-07-19 05:00:00,195.65,195.687,195.606,195.645,291099999.0
2005-07-19 05:05:00,195.677,195.684,195.608,195.68,242700001.0
2005-07-19 05:10:00,195.701,195.701,195.602,195.66,323999999.0
2005-07-19 05:15:00,195.651,195.721,195.607,195.656,237100000.0
2005-07-19 05:20:00,195.677,195.737,195.625,195.667,252700000.0
2005-07-19 05:25:00,195.693,195.712,195.615,195.638,271500000.0
2005-07-19 05:30:00,195.666,195.698,195.622,195.676,225699999.0
2005-07-19 05:35:00,195.709,195.721,195.628,195.71,212000000.0
2005-07-19 05:40:00,195.671,195.757,195.662,195.689,256999998.0
2005-07-19 05:45:00,195.643,195.705,195.63,195.705,228700000.0
2005-07-19 05:50:00,195.644,195.705,195.631,195.661,264699999.0
2005-07-19 05:55:00,195.634,195.663,195.559,195.628,303000001.0
2005-07-19 06:00:00,195.619,195.674,195.562,195.601,302899999.0
2005-07-19 06:05:00,195.586,195.692,195.559,195.679,319999998.0
2005-07-19 06:10:00,195.663,195.692,195.529,195.54,253200000.0
2005-07-19 06:15:00,195.584,195.664,195.565,195.623,275400000.0
2005-07-19 06:20:00,195.684,195.684,195.565,195.619,292199998.0
2005-07-19 06:25:00,195.596,195.672,195.567,195.597,272800000.0
2005-07-19 06:30:00,195.627,195.788,195.603,195.704,270200000.0
2005-07-19 06:35:00,195.706,195.779,195.644,195.746,235800001.0
2005-07-19 06:40:00,195.772,195.786,195.688,195.766,333300001.0
2005-07-19 06:45:00,195.755,195.82,195.695,195.794,291900000.0
2005-07-19 06:50:00,195.793,195.833,195.672,195.72,248400000.0
2005-07-19 06:55:00,195.668,195.856,195.655,195.832,255100000.0
2005-07-19 07:00:00,195.832,195.872,195.736,195.816,264699999.0
2005-07-19 07:05:00,195.809,195.888,195.771,195.771,252099999.0
2005-07-19 07:10:00,195.781,195.879,195.769,195.81,230500000.0
2005-07-19 07:15:00,195.818,195.861,195.73,195.782,244800001.0
2005-07-19 07:20:00,195.795,195.837,195.75,195.803,236700001.0
2005-07-19 07:25:00,195.824,195.836,195.659,195.731,372800002.0
2005-07-19 07:30:00,195.723,195.77,195.621,195.643,236100001.0
2005-07-19 07:35:00,195.638,195.728,195.61,195.692,266399999.0
2005-07-19 07:40:00,195.72,195.727,195.627,195.636,221499999.0
2005-07-19 07:45:00,195.676,195.706,195.628,195.704,245100000.0
2005-07-19 07:50:00,195.73,195.745,195.634,195.691,291600000.0
2005-07-19 07:55:00,195.646,195.709,195.581,195.612,352700000.0
2005-07-19 08:00:00,195.644,195.654,195.54,195.63,271200000.0
2005-07-19 08:05:00,195.628,195.741,195.625,195.73,210500000.0
2005-07-19 08:10:00,195.698,195.722,195.59,195.609,244300000.0
2005-07-19 08:15:00,195.625,195.681,195.548,195.567,245399998.0
2005-07-19 08:20:00,195.538,195.628,195.527,195.621,216900000.0
2005-07-19 08:25:00,195.6,195.627,195.528,195.59,282200001.0
2005-07-19 08:30:00,195.608,195.664,195.569,195.664,272299999.0
2005-07-19 08:35:00,195.644,195.652,195.559,195.571,246099999.0
2005-07-19 08:40:00,195.595,195.64,195.555,195.558,283000002.0
2005-07-19 08:45:00,195.553,195.6,195.479,195.532,210400000.0
2005-07-19 08:50:00,195.538,195.601,195.421,195.431,231999999.0
2005-07-19 08:55:00,195.454,195.53,195.392,195.485,237600000.0
2005-07-19 09:00:00,195.475,195.502,195.409,195.468,333100001.0
2005-07-19 09:05:00,195.475,195.484,195.394,195.444,247300001.0
2005-07-19 09:10:00,195.487,195.607,195.441,195.542,286600001.0
2005-07-19 09:15:00,195.571,195.724,195.527,195.688,252500000.0
2005-07-19 09:20:00,195.73,195.899,195.676,195.899,277300001.0
2005-07-19 09:25:00,195.9,195.921,195.809,195.877,351300000.0
2005-07-19 09:30:00,195.902,195.94,195.859,195.9,181600001.0
2005-07-19 09:35:00,195.89,196.098,195.873,196.065,309000001.0
2005-07-19 09:40:00,196.033,196.147,195.981,196.042,256900000.0
2005-07-19 09:45:00,196.031,196.074,195.974,196.025,299799999.0
2005-07-19 09:50:00,195.961,196.073,195.87,195.87,354500003.0
2005-07-19 09:55:00,195.846,195.964,195.846,195.903,328600001.0
2005-07-19 10:00:00,195.913,195.954,195.86,195.927,268200000.0
2005-07-19 10:05:00,195.953,196.027,195.894,195.985,280600001.0
2005-07-19 10:10:00,195.97,196.047,195.917,196.036,279000000.0
2005-07-19 10:15:00,196.047,196.054,195.984,196.005,217400000.0
2005-07-19 10:20:00,196.003,196.023,195.91,195.983,271100000.0
2005-07-19 10:25:00,195.984,196.031,195.933,195.973,339499999.0
2005-07-19 10:30:00,195.99,196.001,195.869,195.946,281500000.0
2005-07-19 10:35:00,195.956,196.081,195.923,196.069,231899999.0
2005-07-19 10:40:00,196.017,196.123,195.949,196.045,270200001.0
2005-07-19 10:45:00,196.033,196.134,196.026,196.102,330900001.0
2005-07-19 10:50:00,196.085,196.148,195.993,196.04,304400000.0
2005-07-19 10:55:00,196.102,196.122,196.012,196.122,313599999.0
2005-07-19 11:00:00,196.125,196.15,196.025,196.11,266800001.0
2005-07-19 11:05:00,196.101,196.221,196.063,196.221,268399998.0
2005-07-19 11:10:00,196.195,196.266,196.144,196.232,272300001.0
2005-07-19 11:15:00,196.215,196.228,196.151,196.196,224500000.0
2005-07-19 11:20:00,196.173,196.343,196.173,196.305,243900000.0
2005-07-19 11:25:00,196.307,196.402,196.2,196.402,219099999.0
2005-07-19 11:30:00,196.45,196.472,196.28,196.342,270600000.0
2005-07-19 11:35:00,196.319,196.42,196.312,196.407,204100001.0
2005-07-19 11:40:00,196.402,196.414,196.3,196.361,310200002.0
2005-07-19 11:45:00,196.369,196.388,196.301,196.327,251300000.0
2005-07-19 11:50:00,196.339,196.422,196.302,196.4,208300000.0
2005-07-19 11:55:00,196.403,196.459,196.326,196.396,206300000.0
2005-07-19 12:00:00,196.382,196.415,196.301,196.315,193800000.0
2005-07-19 12:05:00,196.302,196.34,196.176,196.23,280000000.0
2005-07-19 12:10:00,196.29,196.349,196.226,196.226,245800000.0
2005-07-19 12:15:00,196.313,196.36,196.26,196.345,309400001.0
2005-07-19 12:20:00,196.33,196.365,196.266,196.328,269699998.0
2005-07-19 12:25:00,196.292,196.325,196.172,196.224,196300000.0
2005-07-19 12:30:00,196.207,196.256,196.056,196.063,264399998.0
2005-07-19 12:35:00,196.083,196.128,196.033,196.087,272399999.0
2005-07-19 12:40:00,196.078,196.167,196.049,196.085,304099999.0
2005-07-19 12:45:00,196.147,196.152,196.006,196.009,258700002.0
2005-07-19 12:50:00,196.04,196.119,196.024,196.097,249800002.0
2005-07-19 12:55:00,196.082,196.104,195.996,196.04,324700001.0
2005-07-19 13:00:00,196.013,196.083,195.981,196.02,290700001.0
2005-07-19 13:05:00,196.023,196.065,195.966,196.021,257799999.0
2005-07-19 13:10:00,196.045,196.082,195.996,196.007,227799999.0
2005-07-19 13:15:00,196.016,196.103,196.003,196.061,272800001.0
2005-07-19 13:20:00,196.102,196.135,196.025,196.135,307399998.0
2005-07-19 13:25:00,196.148,196.311,196.13,196.303,246600000.0
2005-07-19 13:30:00,196.27,196.384,196.242,196.364,230799998.0
2005-07-19 13:35:00,196.338,196.45,196.321,196.358,290699999.0
2005-07-19 13:40:00,196.341,196.411,196.266,196.349,232900000.0
2005-07-19 13:45:00,196.315,196.356,196.233,196.248,323200003.0
2005-07-19 13:50:00,196.285,196.366,196.266,196.298,216000002.0
2005-07-19 13:55:00,196.311,196.357,196.244,196.322,246200001.0
2005-07-19 14:00:00,196.315,196.38,196.275,196.325,254800000.0
2005-07-19 14:05:00,196.348,196.443,196.329,196.408,190400000.0
2005-07-19 14:10:00,196.422,196.469,196.331,196.364,242500000.0
2005-07-19 14:15:00,196.323,196.424,196.306,196.421,289900001.0
2005-07-19 14:20:00,196.406,196.437,196.335,196.425,264799999.0
2005-07-19 14:25:00,196.406,196.553,196.406,196.532,374400001.0
2005-07-19 14:30:00,196.421,196.528,196.405,196.488,189199999.0
2005-07-19 14:35:00,196.482,196.495,196.412,196.412,356100002.0
2005-07-19 14:40:00,196.429,196.555,196.401,196.551,309700002.0
2005-07-19 14:45:00,196.57,196.6,196.472,196.511,255300001.0
2005-07-19 14:50:00,196.489,196.569,196.442,196.479,300400001.0
2005-07-19 14:55:00,196.492,196.505,196.347,196.39,250500001.0
2005-07-19 15:00:00,196.415,196.442,196.328,196.377,248300000.0
2005-07-19 15:05:00,196.356,196.419,196.284,196.345,207200000.0
2005-07-19 15:10:00,196.312,196.368,196.276,196.337,275300001.0
2005-07-19 15:15:00,196.327,196.329,196.098,196.119,245700000.0
2005-07-19 15:20:00,196.105,196.258,196.105,196.193,288800001.0
2005-07-19 15:25:00,196.222,196.231,196.086,196.16,221100001.0
2005-07-19 15:30:00,196.185,196.187,196.095,196.103,274200000.0
2005-07-19 15:35:00,196.118,196.149,196.049,196.106,160400000.0
2005-07-19 15:40:00,196.13,196.139,195.969,196.039,240500000.0
2005-07-19 15:45:00,196.017,196.055,195.95,196.008,265100001.0
2005-07-19 15:50:00,195.98,196.005,195.892,195.953,279800000.0
2005-07-19 15:55:00,195.909,195.963,195.875,195.93,274500000.0
2005-07-19 16:00:00,195.941,196.006,195.904,195.983,190999999.0
2005-07-19 16:05:00,195.985,196.06,195.918,196.057,239800000.0
2005-07-19 16:10:00,196.026,196.047,195.897,195.897,199600000.0
2005-07-19 16:15:00,195.868,195.965,195.826,195.861,280699999.0
2005-07-19 16:20:00,195.878,195.948,195.839,195.864,313400002.0
2005-07-19 16:25:00,195.846,195.868,195.735,195.779,257400000.0
2005-07-19 16:30:00,195.793,195.953,195.773,195.951,255000000.0
2005-07-19 16:35:00,195.895,195.938,195.819,195.884,291999999.0
2005-07-19 16:40:00,195.871,196.223,195.861,196.223,263700001.0
2005-07-19 16:45:00,196.251,196.291,196.087,196.159,315800002.0
2005-07-19 16:50:00,196.189,196.275,196.108,196.192,276600001.0
2005-07-19 16:55:00,196.165,196.291,196.147,196.215,288500003.0
2005-07-19 17:00:00,196.188,201.198,196.181,196.387,330300002.0
2005-07-19 17:05:00,196.372,196.425,196.332,196.363,261900000.0
2005-07-19 17:10:00,196.36,196.422,196.336,196.388,249000001.0
2005-07-19 17:15:00,196.361,196.363,196.195,196.318,232500000.0
2005-07-19 17:20:00,196.267,196.338,196.118,196.17,221700001.0
2005-07-19 17:25:00,196.145,196.221,196.023,196.089,256900002.0
2005-07-19 17:30:00,196.083,196.143,196.058,196.125,235900002.0
2005-07-19 17:35:00,196.122,196.163,196.055,196.163,335900002.0
2005-07-19 17:40:00,196.168,196.226,196.115,196.142,219300001.0
2005-07-19 17:45:00,196.151,196.281,196.138,196.233,271199998.0
2005-07-19 17:50:00,196.211,196.235,196.076,196.113,238899999.0
2005-07-19 17:55:00,196.089,196.106,196.034,196.045,295500001.0
2005-07-19 18:00:00,196.05,196.203,196.015,196.203,2509899996.0
2005-07-19 18:05:00,196.228,196.378,196.168,196.168,3148600003.0
2005-07-19 18:10:00,196.18,196.344,196.094,196.188,2337599996.0
2005-07-19 18:15:00,196.225,196.307,196.14,196.206,2423599998.0
2005-07-19 18:20:00,196.197,196.217,196.116,196.157,3135600000.0
2005-07-19 18:25:00,196.177,196.257,196.137,196.157,2157300001.0
2005-07-19 18:30:00,196.176,196.282,196.158,196.205,2121500001.0
2005-07-19 18:35:00,196.194,196.223,196.025,196.094,1184300000.0
2005-07-19 18:40:00,196.091,196.222,196.064,196.182,1167300001.0
2005-07-19 18:45:00,196.17,196.215,196.111,196.127,829500001.0
2005-07-19 18:50:00,196.151,196.202,196.112,196.146,1273400003.0
2005-07-19 18:55:00,196.152,196.214,196.133,196.152,1144700000.0
2005-07-19 19:00:00,196.146,196.2,196.097,196.19,880799997.0
2005-07-19 19:05:00,196.121,196.171,196.076,196.137,1295499999.0
2005-07-19 19:10:00,196.151,196.151,196.083,196.125,590700001.0
2005-07-19 19:15:00,196.12,196.147,196.063,196.076,938099999.0
2005-07-19 19:20:00,196.122,196.157,196.054,196.083,941500000.0
2005-07-19 19:25:00,196.126,196.15,196.037,196.09,1281099999.0
2005-07-19 19:30:00,196.076,196.157,196.072,196.114,1204500003.0
2005-07-19 19:35:00,196.113,196.253,196.098,196.216,1154300005.0
2005-07-19 19:40:00,196.205,196.27,196.189,196.227,1048300001.0
2005-07-19 19:45:00,196.247,196.355,196.207,196.322,754500000.0
2005-07-19 19:50:00,196.28,196.351,196.245,196.319,855199998.0
2005-07-19 19:55:00,196.335,196.343,196.229,196.276,899399998.0
2005-07-19 20:00:00,196.286,196.372,196.272,196.359,622400002.0
2005-07-19 20:05:00,196.336,196.394,196.305,196.358,906899997.0
2005-07-19 20:10:00,196.358,196.462,196.324,196.423,1277900000.0
2005-07-19 20:15:00,196.431,196.467,196.372,196.38,919099997.0
2005-07-19 20:20:00,196.377,196.429,196.318,196.389,1032600000.0
2005-07-19 20:25:00,196.397,196.434,196.331,196.38,1607200002.0
2005-07-19 20:30:00,196.396,196.435,196.278,196.337,1998300003.0
2005-07-19 20:35:00,196.324,196.403,196.188,196.216,792100002.0
2005-07-19 20:40:00,196.282,196.332,196.198,196.219,1484799999.0
2005-07-19 20:45:00,196.236,196.287,196.104,196.137,1154799996.0
2005-07-19 20:50:00,196.15,196.341,196.15,196.235,1020399997.0
2005-07-19 20:55:00,196.205,196.299,196.173,196.226,1792400006.0
2005-07-19 21:00:00,196.233,196.304,196.193,196.222,1443599999.0
2005-07-19 21:05:00,196.193,196.279,196.153,196.203,741999999.0
2005-07-19 21:10:00,196.159,196.227,196.131,196.15,780599997.0
2005-07-19 21:15:00,196.17,196.233,196.093,196.125,1048200009.0
2005-07-19 21:20:00,196.133,196.195,196.072,196.103,1037100004.0
2005-07-19 21:25:00,196.114,196.191,196.096,196.128,671100003.0
2005-07-19 21:30:00,196.162,196.171,196.059,196.081,721399996.0
2005-07-19 21:35:00,196.147,196.147,196.029,196.061,323899998.0
2005-07-19 21:40:00,196.072,196.109,196.02,196.062,548300001.0
2005-07-19 21:45:00,196.017,196.11,196.014,196.037,436700000.0
2005-07-19 21:50:00,196.056,196.132,196.009,196.132,333800001.0
2005-07-19 21:55:00,196.134,196.223,196.059,196.149,415199999.0
2005-07-19 22:00:00,196.138,196.181,196.062,196.075,940400004.0
2005-07-19 22:05:00,196.082,196.149,195.998,196.011,333399999.0
2005-07-19 22:10:00,196.038,196.098,196.023,196.036,259100001.0
2005-07-19 22:15:00,196.066,196.108,195.985,196.03,592700003.0
2005-07-19 22:20:00,196.043,196.072,195.978,196.062,512100000.0
2005-07-19 22:25:00,196.035,196.1,195.988,196.085,568200002.0
2005-07-19 22:30:00,196.06,196.155,196.036,196.119,640100000.0
2005-07-19 22:35:00,196.105,196.136,196.044,196.075,437000002.0
2005-07-19 22:40:00,196.111,196.12,196.035,196.085,365000000.0
2005-07-19 22:45:00,196.092,196.117,196.007,196.089,440800000.0
2005-07-19 22:50:00,196.054,196.118,196.045,196.094,373299998.0
2005-07-19 22:55:00,196.09,196.141,196.056,196.131,282399999.0
2005-07-19 23:00:00,196.112,196.112,196.026,196.065,321900001.0
2005-07-19 23:05:00,196.063,196.063,195.958,195.997,184600001.0
2005-07-19 23:10:00,195.98,196.107,195.954,196.097,280000000.0
2005-07-19 23:15:00,196.115,196.209,196.067,196.196,251500000.0
2005-07-19 23:20:00,196.206,196.206,196.021,196.099,268299999.0
2005-07-19 23:25:00,196.053,196.134,196.053,196.068,284800000.0
2005-07-19 23:30:00,196.164,196.194,196.086,196.144,345999997.0
2005-07-19 23:35:00,196.098,196.166,196.077,196.135,196400000.0
2005-07-19 23:40:00,196.144,196.177,196.051,196.119,206000001.0
2005-07-19 23:45:00,196.076,196.205,196.061,196.177,209600001.0
2005-07-19 23:50:00,196.186,196.204,196.135,196.162,317100000.0
2005-07-19 23:55:00,196.151,196.175,196.115,196.166,274000002.0
2005-07-20 00:00:00,196.204,196.247,196.146,196.178,287700002.0
2005-07-20 00:05:00,196.178,196.242,196.124,196.181,232200001.0
2005-07-20 00:10:00,196.199,196.272,196.175,196.231,276600000.0
2005-07-20 00:15:00,196.247,196.316,196.218,196.297,212000001.0
2005-07-20 00:20:00,196.298,196.304,196.171,196.217,227100000.0
2005-07-20 00:25:00,196.225,196.286,195.989,196.012,226300001.0
2005-07-20 00:30:00,195.988,196.16,195.982,196.082,266600000.0
2005-07-20 00:35:00,196.052,196.113,196.028,196.059,266200000.0
2005-07-20 00:40:00,196.043,196.099,196.034,196.045,231600001.0
2005-07-20 00:45:00,196.043,196.104,196.036,196.036,212700001.0
2005-07-20 00:50:00,196.056,196.092,196.018,196.039,191599999.0
2005-07-20 00:55:00,195.996,196.025,195.951,195.964,241600002.0
2005-07-20 01:00:00,195.999,196.038,195.975,195.975,289100000.0
2005-07-20 01:05:00,196.013,196.043,195.951,195.993,197800001.0
2005-07-20 01:10:00,195.932,196.031,195.918,195.952,273300000.0
2005-07-20 01:15:00,196.027,196.042,195.93,195.963,254200000.0
2005-07-20 01:20:00,195.988,196.078,195.977,196.031,217999999.0
2005-07-20 01:25:00,196.039,196.076,196.013,196.037,266200000.0
2005-07-20 01:30:00,196.032,196.089,196.012,196.035,198700001.0
2005-07-20 01:35:00,196.046,196.117,196.027,196.065,267599997.0
2005-07-20 01:40:00,196.09,196.152,196.068,196.124,283799998.0
2005-07-20 01:45:00,196.105,196.208,196.083,196.095,242800000.0
2005-07-20 01:50:00,196.089,196.136,196.048,196.069,287900000.0
2005-07-20 01:55:00,196.105,196.126,196.04,196.075,257600001.0
2005-07-20 02:00:00,196.096,196.126,196.01,196.078,274700002.0
2005-07-20 02:05:00,196.058,196.137,196.031,196.107,236500000.0
2005-07-20 02:10:00,196.088,196.156,196.073,196.122,260699999.0
2005-07-20 02:15:00,196.128,196.207,196.122,196.155,319199999.0
2005-07-20 02:20:00,196.164,196.227,196.147,196.212,262200000.0
2005-07-20 02:25:00,196.206,196.237,196.139,196.234,294199999.0
2005-07-20 02:30:00,196.178,196.296,196.167,196.254,216400000.0
2005-07-20 02:35:00,196.248,196.325,196.185,196.296,270000003.0
2005-07-20 02:40:00,196.281,196.392,196.27,196.38,293999998.0
2005-07-20 02:45:00,196.335,196.368,196.315,196.342,255399999.0
2005-07-20 02:50:00,196.36,196.436,196.33,196.351,265000002.0
2005-07-20 02:55:00,196.339,196.413,196.271,196.322,308100001.0
2005-07-20 03:00:00,196.259,196.349,196.227,196.289,239000000.0
2005-07-20 03:05:00,196.322,196.623,196.293,196.555,233800002.0
2005-07-20 03:10:00,196.542,196.625,196.44,196.449,266199999.0
2005-07-20 03:15:00,196.435,196.503,196.355,196.37,163100001.0
2005-07-20 03:20:00,196.36,196.472,196.339,196.456,301699998.0
2005-07-20 03:25:00,196.448,196.495,196.359,196.405,137999999.0
2005-07-20 03:30:00,196.407,196.418,196.336,196.367,233000000.0
2005-07-20 03:35:00,196.37,196.393,196.303,196.328,285200002.0
2005-07-20 03:40:00,196.303,196.421,196.299,196.382,365600000.0
2005-07-20 03:45:00,196.385,196.476,196.334,196.461,218900002.0
2005-07-20 03:50:00,196.466,196.527,196.409,196.527,265100001.0
2005-07-20 03:55:00,196.552,196.561,196.478,196.524,277300000.0
2005-07-20 04:00:00,196.533,196.539,196.473,196.482,241900000.0
2005-07-20 04:05:00,196.51,196.533,196.463,196.478,247000001.0
2005-07-20 04:10:00,196.459,196.538,196.444,196.507,258000000.0
2005-07-20 04:15:00,196.508,196.569,196.46,196.507,232600001.0
2005-07-20 04:20:00,196.55,196.617,196.505,196.612,275999999.0
2005-07-20 04:25:00,196.561,196.631,196.556,196.559,240799998.0
2005-07-20 04:30:00,196.569,196.618,196.554,196.605,192800001.0
2005-07-20 04:35:00,196.582,196.709,196.561,196.657,184500001.0
2005-07-20 04:40:00,196.633,196.633,196.521,196.592,280000000.0
2005-07-20 04:45:00,196.594,196.651,196.501,196.553,238800000.0
2005-07-20 04:50:00,196.575,196.631,196.539,196.548,284999999.0
2005-07-20 04:55:00,196.542,196.61,196.518,196.56,279399999.0
2005-07-20 05:00:00,196.564,196.716,196.555,196.66,249400000.0
2005-07-20 05:05:00,196.667,196.698,196.626,196.655,265000002.0
2005-07-20 05:10:00,196.633,196.717,196.615,196.683,270500000.0
2005-07-20 05:15:00,196.689,196.707,196.631,196.667,278500001.0
2005-07-20 05:20:00,196.628,196.731,196.624,196.677,224599999.0
2005-07-20 05:25:00,196.682,196.764,196.68,196.68,227600001.0
2005-07-20 05:30:00,196.73,196.767,196.681,196.683,289999997.0
2005-07-20 05:35:00,196.732,196.773,196.686,196.76,283400001.0
2005-07-20 05:40:00,196.754,196.841,196.71,196.823,227899999.0
2005-07-20 05:45:00,196.814,196.824,196.703,196.737,240299998.0
2005-07-20 05:50:00,196.712,196.738,196.502,196.502,249200000.0
2005-07-20 05:55:00,196.468,196.509,196.36,196.385,245399999.0
2005-07-20 06:00:00,196.391,196.445,196.303,196.413,298299996.0
2005-07-20 06:05:00,196.412,196.473,196.368,196.419,229599999.0
2005-07-20 06:10:00,196.425,196.487,196.376,196.458,317200001.0
2005-07-20 06:15:00,196.455,196.474,196.41,196.429,232200000.0
2005-07-20 06:20:00,196.459,196.487,196.383,196.43,245000001.0
2005-07-20 06:25:00,196.428,196.454,196.365,196.397,318300001.0
2005-07-20 06:30:00,196.39,196.433,196.34,196.357,326699996.0
2005-07-20 06:35:00,196.393,196.404,196.317,196.36,223000003.0
2005-07-20 06:40:00,196.372,196.402,196.153,196.153,338600000.0
2005-07-20 06:45:00,196.142,196.263,195.976,196.263,221900000.0
2005-07-20 06:50:00,196.193,196.325,196.171,196.319,248000001.0
2005-07-20 06:55:00,196.319,196.448,196.319,196.416,250100000.0
2005-07-20 07:00:00,196.391,196.449,196.368,196.427,220600001.0
2005-07-20 07:05:00,196.47,196.525,196.455,196.482,228100000.0
2005-07-20 07:10:00,196.498,196.555,196.421,196.501,254199999.0
2005-07-20 07:15:00,196.488,196.51,196.414,196.445,246599998.0
2005-07-20 07:20:00,196.462,196.489,196.402,196.437,249700001.0
2005-07-20 07:25:00,196.417,196.518,196.415,196.485,274000001.0
2005-07-20 07:30:00,196.495,196.564,196.474,196.517,216799999.0
2005-07-20 07:35:00,196.519,196.562,196.488,196.525,237599999.0
2005-07-20 07:40:00,196.528,196.632,196.528,196.596,266000000.0
2005-07-20 07:45:00,196.558,196.613,196.491,196.491,256099999.0
2005-07-20 07:50:00,196.486,196.564,196.456,196.513,264900001.0
2005-07-20 07:55:00,196.468,196.56,196.457,196.545,321500001.0
2005-07-20 08:00:00,196.567,196.579,196.432,196.456,252999999.0
2005-07-20 08:05:00,196.455,196.508,196.387,196.456,326399995.0
2005-07-20 08:10:00,196.466,196.519,196.41,196.488,222900000.0
2005-07-20 08:15:00,196.472,196.539,196.449,196.467,224899999.0
2005-07-20 08:20:00,196.454,196.514,196.426,196.469,243600000.0
2005-07-20 08:25:00,196.43,196.508,196.408,196.458,273900002.0
2005-07-20 08:30:00,196.495,196.59,196.44,196.575,306900000.0
2005-07-20 08:35:00,196.54,196.635,196.519,196.519,251000002.0
2005-07-20 08:40:00,196.511,196.554,196.459,196.495,177899999.0
2005-07-20 08:45:00,196.453,196.52,196.371,196.386,168599999.0
2005-07-20 08:50:00,196.432,196.45,196.373,196.378,237500002.0
2005-07-20 08:55:00,196.368,196.415,196.316,196.415,334000001.0
2005-07-20 09:00:00,196.412,196.459,196.382,196.432,207800000.0
2005-07-20 09:05:00,196.456,196.466,196.378,196.405,156499999.0
2005-07-20 09:10:00,196.42,196.523,196.407,196.422,232199998.0
2005-07-20 09:15:00,196.439,196.454,196.343,196.375,211600001.0
2005-07-20 09:20:00,196.383,196.454,196.359,196.448,243000002.0
2005-07-20 09:25:00,196.462,196.526,196.413,196.521,250000000.0
2005-07-20 09:30:00,196.528,196.594,196.498,196.535,250499999.0
2005-07-20 09:35:00,196.548,196.687,196.548,196.645,255300000.0
2005-07-20 09:40:00,196.66,196.669,196.457,196.465,281899999.0
2005-07-20 09:45:00,196.478,196.606,196.443,196.597,214200000.0
2005-07-20 09:50:00,196.528,196.615,196.52,196.58,273100000.0
2005-07-20 09:55:00,196.581,196.598,196.45,196.514,187700001.0
2005-07-20 10:00:00,196.513,196.565,196.455,196.455,219000001.0
2005-07-20 10:05:00,196.489,196.628,196.489,196.628,235200001.0
2005-07-20 10:10:00,196.655,196.714,196.552,196.64,212899999.0
2005-07-20 10:15:00,196.639,196.788,196.625,196.755,267600001.0
2005-07-20 10:20:00,196.777,196.814,196.757,196.757,255200001.0
2005-07-20 10:25:00,196.749,196.807,196.717,196.781,272400001.0
2005-07-20 10:30:00,196.71,196.71,196.143,196.263,244400002.0
2005-07-20 10:35:00,196.265,196.313,196.158,196.183,224800000.0
2005-07-20 10:40:00,196.194,196.242,196.009,196.023,312099998.0
2005-07-20 10:45:00,196.03,196.104,195.789,195.789,378800000.0
2005-07-20 10:50:00,195.81,195.968,195.79,195.956,302199999.0
2005-07-20 10:55:00,195.894,195.922,195.796,195.796,247600000.0
2005-07-20 11:00:00,195.778,195.799,195.625,195.67,167400000.0
2005-07-20 11:05:00,195.671,195.815,195.671,195.737,224800000.0
2005-07-20 11:10:00,195.752,195.94,195.723,195.91,270500001.0
2005-07-20 11:15:00,195.893,195.954,195.816,195.954,287600000.0
2005-07-20 11:20:00,195.921,195.998,195.895,195.998,211900000.0
2005-07-20 11:25:00,196.016,196.113,196.016,196.032,198400000.0
2005-07-20 11:30:00,196.032,196.187,196.026,196.121,181800001.0
2005-07-20 11:35:00,196.073,196.143,196.046,196.094,277299999.0
2005-07-20 11:40:00,196.079,196.3,196.074,196.268,296900001.0
2005-07-20 11:45:00,196.215,196.285,196.174,196.232,285200002.0
2005-07-20 11:50:00,196.264,196.329,196.188,196.263,229200001.0
2005-07-20 11:55:00,196.308,196.325,196.237,196.261,220900000.0
2005-07-20 12:00:00,196.243,196.318,196.226,196.289,298099999.0
2005-07-20 12:05:00,196.294,196.347,196.276,196.332,237200001.0
2005-07-20 12:10:00,196.367,196.401,196.321,196.351,239900002.0
2005-07-20 12:15:00,196.37,196.421,196.338,196.385,232299999.0
2005-07-20 12:20:00,196.422,196.43,196.282,196.292,261100001.0
2005-07-20 12:25:00,196.322,196.377,196.303,196.344,242599999.0
2005-07-20 12:30:00,196.322,196.627,196.322,196.594,197099999.0
2005-07-20 12:35:00,196.624,196.631,196.407,196.451,314399998.0
2005-07-20 12:40:00,196.452,196.46,196.36,196.443,211500000.0
2005-07-20 12:45:00,196.454,196.461,196.356,196.356,274300001.0
2005-07-20 12:50:00,196.381,196.491,196.377,196.437,203700001.0
2005-07-20 12:55:00,196.409,196.469,196.278,196.321,300100001.0
2005-07-20 13:00:00,196.309,196.421,196.309,196.406,333799998.0
2005-07-20 13:05:00,196.423,196.449,196.375,196.407,271300000.0
2005-07-20 13:10:00,196.412,196.43,196.392,196.419,254300000.0
2005-07-20 13:15:00,196.407,196.44,196.339,196.414,278700000.0
2005-07-20 13:20:00,196.434,196.488,196.391,196.485,213999999.0
2005-07-20 13:25:00,196.429,196.619,196.429,196.593,247700000.0
2005-07-20 13:30:00,196.538,196.608,196.489,196.525,280599998.0
2005-07-20 13:35:00,196.515,196.583,196.468,196.515,270400002.0
2005-07-20 13:40:00,196.483,196.582,196.482,196.553,245299999.0
2005-07-20 13:45:00,196.526,196.572,196.452,196.517,292600000.0
2005-07-20 13:50:00,196.48,196.525,196.451,196.458,217200000.0
2005-07-20 13:55:00,196.436,196.49,196.32,196.46,251200002.0
2005-07-20 14:00:00,196.425,196.475,196.425,196.465,272800003.0
2005-07-20 14:05:00,196.462,196.479,196.264,196.264,259800000.0
2005-07-20 14:10:00,196.268,196.302,196.163,196.233,272700002.0
2005-07-20 14:15:00,196.248,196.313,196.158,196.177,231300000.0
2005-07-20 14:20:00,196.19,196.255,196.114,196.195,232499998.0
2005-07-20 14:25:00,196.205,196.225,196.098,196.156,216600000.0
2005-07-20 14:30:00,196.15,196.249,196.118,196.151,266400000.0
2005-07-20 14:35:00,196.139,196.187,196.093,196.109,239400000.0
2005-07-20 14:40:00,196.152,196.312,196.003,196.028,251100002.0
2005-07-20 14:45:00,195.996,196.037,195.877,195.918,232099999.0
2005-07-20 14:50:00,195.916,196.009,195.866,195.909,295400000.0
2005-07-20 14:55:00,195.91,195.969,195.891,195.955,285400000.0
2005-07-20 15:00:00,195.968,195.995,195.943,195.954,251400001.0
2005-07-20 15:05:00,195.941,196.035,195.937,195.996,220500002.0
2005-07-20 15:10:00,196.012,196.068,195.97,196.061,255000001.0
2005-07-20 15:15:00,196.072,196.072,196.02,196.037,190700001.0
2005-07-20 15:20:00,196.005,196.063,195.99,196.061,218899999.0
2005-07-20 15:25:00,196.074,196.074,196.002,196.042,300600002.0
2005-07-20 15:30:00,196.055,196.055,195.961,196.001,244599999.0
2005-07-20 15:35:00,196.035,196.112,196.006,196.098,173400000.0
2005-07-20 15:40:00,196.106,196.117,196.032,196.042,270600000.0
2005-07-20 15:45:00,196.065,196.09,195.943,196.02,224300000.0
2005-07-20 15:50:00,196.008,196.019,195.998,196.014,238100001.0
2005-07-20 15:55:00,196.015,196.022,195.996,196.011,236299998.0
2005-07-20 16:00:00,196.01,196.03,196.004,196.01,174300000.0
2005-07-20 16:05:00,196.026,196.035,196.001,196.023,208199999.0
2005-07-20 16:10:00,196.017,196.027,196.004,196.006,174499999.0
2005-07-20 16:15:00,196.024,196.035,195.994,196.007,269400001.0
2005-07-20 16:20:00,196.018,196.031,196.0,196.005,285799999.0
2005-07-20 16:25:00,196.02,196.028,196.007,196.017,226300001.0
2005-07-20 16:30:00,196.015,196.033,196.005,196.023,213300001.0
2005-07-20 16:35:00,196.014,196.032,195.997,196.015,266399998.0
2005-07-20 16:40:00,196.01,196.025,196.003,196.005,309199999.0
2005-07-20 16:45:00,196.011,196.031,196.0,196.011,273500002.0
2005-07-20 16:50:00,196.017,196.033,196.005,196.008,254800000.0
2005-07-20 16:55:00,196.01,196.036,196.006,196.012,261500000.0
2005-07-20 17:00:00,196.015,196.03,195.995,196.004,229499998.0
2005-07-20 17:05:00,196.01,196.414,196.0,196.414,220500001.0
2005-07-20 17:10:00,196.479,196.527,196.418,196.491,227600000.0
2005-07-20 17:15:00,196.494,196.495,196.212,196.272,220899998.0
2005-07-20 17:20:00,196.299,196.356,196.136,196.319,275800000.0
2005-07-20 17:25:00,196.318,196.369,196.071,196.346,294400000.0
2005-07-20 17:30:00,196.328,196.44,196.174,196.349,246900001.0
2005-07-20 17:35:00,196.347,196.442,196.185,196.435,230800000.0
2005-07-20 17:40:00,196.335,196.379,196.017,196.245,198500000.0
2005-07-20 17:45:00,196.281,196.281,196.011,196.105,296699999.0
2005-07-20 17:50:00,196.093,196.23,196.014,196.027,300099999.0
2005-07-20 17:55:00,196.018,196.035,196.002,196.015,212000000.0
2005-07-20 18:00:00,196.03,196.043,196.005,196.023,2466700003.0
2005-07-20 18:05:00,196.033,196.198,196.009,196.133,3297900001.0
2005-07-20 18:10:00,196.144,196.264,196.113,196.195,2239900001.0
2005-07-20 18:15:00,196.189,196.225,196.102,196.186,2233700002.0
2005-07-20 18:20:00,196.2,196.246,196.124,196.225,3074400003.0
2005-07-20 18:25:00,196.241,196.261,196.138,196.188,1933400001.0
2005-07-20 18:30:00,196.197,196.317,196.164,196.239,2119299999.0
2005-07-20 18:35:00,196.225,196.297,196.16,196.255,1126299999.0
2005-07-20 18:40:00,196.194,196.257,196.139,196.164,1337000000.0
2005-07-20 18:45:00,196.173,196.223,196.12,196.182,757899998.0
2005-07-20 18:50:00,196.144,196.198,196.076,196.161,1080999998.0
2005-07-20 18:55:00,196.164,196.165,195.997,196.028,1045600000.0
2005-07-20 19:00:00,195.989,196.031,195.952,196.0,870799999.0
2005-07-20 19:05:00,195.997,196.03,195.918,195.979,1345000001.0
2005-07-20 19:10:00,195.998,196.078,195.981,196.043,762700003.0
2005-07-20 19:15:00,196.009,196.112,196.004,196.069,849000001.0
2005-07-20 19:20:00,196.086,196.139,196.018,196.04,905600001.0
2005-07-20 19:25:00,196.036,196.231,196.027,196.166,1312000004.0
2005-07-20 19:30:00,196.175,196.392,196.078,196.327,1233999998.0
2005-07-20 19:35:00,196.331,196.477,196.329,196.329,930400003.0
2005-07-20 19:40:00,196.293,196.482,196.287,196.315,1040900003.0
2005-07-20 19:45:00,196.341,196.419,196.317,196.394,726800003.0
2005-07-20 19:50:00,196.377,196.404,196.256,196.329,893600000.0
2005-07-20 19:55:00,196.317,196.317,196.128,196.162,815000001.0
2005-07-20 20:00:00,196.174,196.227,195.969,196.133,556900000.0
2005-07-20 20:05:00,196.181,196.334,196.159,196.287,840500002.0
2005-07-20 20:10:00,196.308,196.308,195.984,195.984,1369400005.0
2005-07-20 20:15:00,195.989,196.159,195.972,196.058,860499999.0
2005-07-20 20:20:00,196.062,196.115,195.947,196.037,1088200002.0
2005-07-20 20:25:00,196.074,196.237,196.039,196.211,1647599998.0
2005-07-20 20:30:00,196.223,196.48,196.185,196.461,2023100003.0
2005-07-20 20:35:00,196.463,196.513,196.321,196.35,864200004.0
2005-07-20 20:40:00,196.378,196.42,196.212,196.29,1447400005.0
2005-07-20 20:45:00,196.289,196.355,196.169,196.202,1047900001.0
2005-07-20 20:50:00,196.225,196.339,196.212,196.212,992799996.0
2005-07-20 20:55:00,196.198,196.25,196.051,196.197,1936900002.0
2005-07-20 21:00:00,196.184,196.274,196.134,196.134,1493800004.0
2005-07-20 21:05:00,196.112,196.269,196.07,196.171,758100001.0
2005-07-20 21:10:00,196.189,196.275,196.113,196.183,781700001.0
2005-07-20 21:15:00,196.199,196.293,196.169,196.229,1232899997.0
2005-07-20 21:20:00,196.27,196.331,196.192,196.297,1069900000.0
2005-07-20 21:25:00,196.3,196.374,196.232,196.305,924400000.0
2005-07-20 21:30:00,196.286,196.343,196.217,196.217,507900000.0
2005-07-20 21:35:00,196.227,196.284,196.206,196.207,387600001.0
2005-07-20 21:40:00,196.193,196.256,196.072,196.082,532499999.0
2005-07-20 21:45:00,196.094,196.228,196.061,196.191,490299998.0
2005-07-20 21:50:00,196.199,196.3,196.14,196.25,284500000.0
2005-07-20 21:55:00,196.18,196.215,196.1,196.175,401999999.0
2005-07-20 22:00:00,196.213,196.303,196.173,196.283,796699998.0
2005-07-20 22:05:00,196.231,196.325,196.212,196.256,236400000.0
2005-07-20 22:10:00,196.261,196.273,196.195,196.195,406600003.0
2005-07-20 22:15:00,196.2,196.306,196.2,196.236,657700001.0
2005-07-20 22:20:00,196.254,196.403,196.2,196.379,253999999.0
2005-07-20 22:25:00,196.349,196.4,196.307,196.33,547900002.0
2005-07-20 22:30:00,196.346,196.377,196.27,196.317,721000001.0
2005-07-20 22:35:00,196.311,196.34,196.192,196.293,340799997.0
2005-07-20 22:40:00,196.252,196.283,196.078,196.177,398900000.0
2005-07-20 22:45:00,196.179,196.201,196.097,196.097,394700002.0
2005-07-20 22:50:00,196.107,196.153,196.04,196.143,416499999.0
2005-07-20 22:55:00,196.08,196.186,196.055,196.142,293099999.0
2005-07-20 23:00:00,196.16,196.177,196.037,196.134,263200000.0
2005-07-20 23:05:00,196.142,196.239,196.067,196.234,197900000.0
2005-07-20 23:10:00,196.247,196.247,196.16,196.213,345199999.0
2005-07-20 23:15:00,196.25,196.258,196.147,196.185,180600000.0
2005-07-20 23:20:00,196.216,196.228,196.128,196.216,231599999.0
2005-07-20 23:25:00,196.238,196.338,196.203,196.257,214099999.0
2005-07-20 23:30:00,196.271,196.304,196.218,196.256,219699999.0
2005-07-20 23:35:00,196.231,196.3,196.162,196.167,242800001.0
2005-07-20 23:40:00,196.185,196.279,196.154,196.273,271400000.0
2005-07-20 23:45:00,196.264,196.348,196.214,196.254,245000000.0
2005-07-20 23:50:00,196.251,196.347,196.237,196.263,232500000.0
2005-07-20 23:55:00,196.295,196.424,196.269,196.383,286999999.0
2005-07-21 00:00:00,196.402,196.41,196.333,196.355,225800000.0
2005-07-21 00:05:00,196.353,196.441,196.343,196.391,317600000.0
2005-07-21 00:10:00,196.434,196.45,196.362,196.398,327200000.0
2005-07-21 00:15:00,196.447,196.453,196.309,196.367,287600000.0
2005-07-21 00:20:00,196.404,196.421,196.222,196.233,199800000.0
2005-07-21 00:25:00,196.223,196.324,196.222,196.305,289700000.0
2005-07-21 00:30:00,196.286,196.308,196.163,196.163,171800002.0
2005-07-21 00:35:00,196.179,196.273,196.149,196.196,277100001.0
2005-07-21 00:40:00,196.173,196.266,196.168,196.199,329399998.0
2005-07-21 00:45:00,196.193,196.297,196.177,196.227,285499999.0
2005-07-21 00:50:00,196.263,196.325,196.214,196.246,233500000.0
2005-07-21 00:55:00,196.246,196.322,196.237,196.249,258499999.0
2005-07-21 01:00:00,196.294,196.305,196.22,196.234,260799998.0
2005-07-21 01:05:00,196.307,196.307,196.23,196.276,194000000.0
2005-07-21 01:10:00,196.243,196.301,196.201,196.27,370599997.0
2005-07-21 01:15:00,196.281,196.398,196.272,196.398,221900000.0
2005-07-21 01:20:00,196.413,196.51,196.364,196.42,306700001.0
2005-07-21 01:25:00,196.408,196.462,196.277,196.296,244900000.0
2005-07-21 01:30:00,196.303,196.362,196.271,196.299,168000000.0
2005-07-21 01:35:00,196.301,196.34,196.256,196.287,180500002.0
2005-07-21 01:40:00,196.297,196.366,196.231,196.291,213900000.0
2005-07-21 01:45:00,196.246,196.333,196.192,196.192,278900000.0
2005-07-21 01:50:00,196.172,196.363,196.172,196.298,274599999.0
2005-07-21 01:55:00,196.295,196.337,196.191,196.247,251799999.0
2005-07-21 02:00:00,196.252,196.363,196.252,196.316,237900001.0
2005-07-21 02:05:00,196.342,196.359,196.151,196.153,209600001.0
2005-07-21 02:10:00,196.167,196.271,196.139,196.188,263500001.0
2005-07-21 02:15:00,196.18,196.299,196.162,196.296,259500000.0
2005-07-21 02:20:00,196.268,196.304,196.24,196.271,179100000.0
2005-07-21 02:25:00,196.312,196.471,196.31,196.445,273800000.0
2005-07-21 02:30:00,196.433,196.461,196.384,196.404,261700000.0
2005-07-21 02:35:00,196.388,196.462,196.289,196.335,248400001.0
2005-07-21 02:40:00,196.319,196.396,196.303,196.318,354299998.0
2005-07-21 02:45:00,196.308,196.416,196.295,196.374,282900000.0
2005-07-21 02:50:00,196.37,196.446,196.363,196.446,222000001.0
2005-07-21 02:55:00,196.448,196.535,196.414,196.507,239300001.0
2005-07-21 03:00:00,196.497,196.587,196.482,196.587,232500000.0
2005-07-21 03:05:00,196.558,196.558,196.443,196.514,239400000.0
2005-07-21 03:10:00,196.537,196.551,196.413,196.551,236600001.0
2005-07-21 03:15:00,196.57,196.596,196.451,196.485,202900001.0
2005-07-21 03:20:00,196.492,196.545,196.445,196.51,431800003.0
2005-07-21 03:25:00,196.511,196.556,196.467,196.507,266000000.0
2005-07-21 03:30:00,196.518,196.605,196.492,196.602,221000000.0
2005-07-21 03:35:00,196.56,196.689,196.56,196.623,257200001.0
2005-07-21 03:40:00,196.586,196.624,196.538,196.577,251600000.0
2005-07-21 03:45:00,196.576,196.618,196.54,196.583,308899997.0
2005-07-21 03:50:00,196.595,196.632,196.531,196.588,212099999.0
2005-07-21 03:55:00,196.647,196.653,196.554,196.61,305099999.0
2005-07-21 04:00:00,196.634,196.643,196.521,196.564,246500000.0
2005-07-21 04:05:00,196.602,196.649,196.503,196.51,292399999.0
2005-07-21 04:10:00,196.547,196.58,196.5,196.528,222000000.0
2005-07-21 04:15:00,196.567,196.579,196.506,196.557,217600001.0
2005-07-21 04:20:00,196.549,196.587,196.477,196.51,334400000.0
2005-07-21 04:25:00,196.496,196.527,196.449,196.458,194499999.0
2005-07-21 04:30:00,196.481,196.483,196.383,196.386,263400000.0
2005-07-21 04:35:00,196.415,196.462,196.341,196.401,185600000.0
2005-07-21 04:40:00,196.371,196.393,196.346,196.363,247400000.0
2005-07-21 04:45:00,196.37,196.407,196.326,196.334,230600001.0
2005-07-21 04:50:00,196.328,196.362,196.257,196.285,289799999.0
2005-07-21 04:55:00,196.301,196.385,196.256,196.339,270999997.0
2005-07-21 05:00:00,196.357,196.392,196.269,196.292,222200000.0
2005-07-21 05:05:00,196.303,196.31,196.208,196.31,306100001.0
2005-07-21 05:10:00,196.273,196.373,196.257,196.373,248500000.0
2005-07-21 05:15:00,196.323,196.437,196.314,196.401,250900000.0
2005-07-21 05:20:00,196.388,196.438,196.331,196.347,305100000.0
2005-07-21 05:25:00,196.352,196.405,196.323,196.364,272000000.0
2005-07-21 05:30:00,196.364,196.381,196.287,196.315,286200002.0
2005-07-21 05:35:00,196.338,196.391,196.304,196.347,280100002.0
2005-07-21 05:40:00,196.356,196.421,196.318,196.366,204299999.0
2005-07-21 05:45:00,196.345,196.402,196.328,196.387,226100000.0
2005-07-21 05:50:00,196.417,196.442,196.355,196.366,271000000.0
2005-07-21 05:55:00,196.37,196.403,196.296,196.364,229399999.0
2005-07-21 06:00:00,196.395,196.422,196.209,196.229,247600000.0
2005-07-21 06:05:00,196.264,196.274,196.175,196.178,245199999.0
2005-07-21 06:10:00,196.176,196.206,196.134,196.186,236300000.0
2005-07-21 06:15:00,196.179,196.24,196.134,196.134,247199999.0
2005-07-21 06:20:00,196.15,196.228,196.15,196.18,228000000.0
2005-07-21 06:25:00,196.199,196.215,196.109,196.156,314100001.0
2005-07-21 06:30:00,196.118,196.234,196.113,196.234,318099996.0
2005-07-21 06:35:00,196.213,196.316,196.213,196.257,281899998.0
2005-07-21 06:40:00,196.251,196.266,196.191,196.245,364100001.0
2005-07-21 06:45:00,196.263,196.345,196.236,196.337,254499999.0
2005-07-21 06:50:00,196.346,196.351,196.297,196.31,264200000.0
2005-07-21 06:55:00,196.319,196.394,196.287,196.378,168100000.0
2005-07-21 07:00:00,196.349,196.417,196.332,196.367,252500001.0
2005-07-21 07:05:00,196.4,196.449,196.359,196.373,276099999.0
2005-07-21 07:10:00,196.395,196.423,196.307,196.385,242100000.0
2005-07-21 07:15:00,196.399,196.426,196.371,196.387,387700001.0
2005-07-21 07:20:00,196.407,196.434,196.301,196.301,283200000.0
2005-07-21 07:25:00,196.319,196.376,196.279,196.297,273900001.0
2005-07-21 07:30:00,196.294,196.316,196.227,196.278,230899999.0
2005-07-21 07:35:00,196.239,196.256,196.201,196.237,231599999.0
2005-07-21 07:40:00,196.223,196.278,196.184,196.227,256400000.0
2005-07-21 07:45:00,196.238,196.287,196.209,196.224,218400000.0
2005-07-21 07:50:00,196.233,196.247,196.129,196.215,283000002.0
2005-07-21 07:55:00,196.179,196.273,196.179,196.217,296499999.0
2005-07-21 08:00:00,196.248,196.325,196.177,196.299,217000000.0
2005-07-21 08:05:00,196.292,196.299,196.193,196.193,247099999.0
2005-07-21 08:10:00,196.216,196.339,196.169,196.305,200600001.0
2005-07-21 08:15:00,196.335,196.335,196.246,196.262,236699999.0
2005-07-21 08:20:00,196.309,196.331,196.236,196.268,324700000.0
2005-07-21 08:25:00,196.267,196.372,196.239,196.291,221200001.0
2005-07-21 08:30:00,196.307,196.384,196.293,196.337,337400000.0
2005-07-21 08:35:00,196.316,196.382,196.286,196.314,274600001.0
2005-07-21 08:40:00,196.298,196.32,196.193,196.213,231699999.0
2005-07-21 08:45:00,196.193,196.287,196.18,196.183,245999998.0
2005-07-21 08:50:00,196.177,196.222,196.08,196.105,232600000.0
2005-07-21 08:55:00,196.099,196.369,196.075,196.355,246400001.0
2005-07-21 09:00:00,196.33,196.341,196.185,196.285,268600001.0
2005-07-21 09:05:00,196.316,196.347,196.292,196.324,195900002.0
2005-07-21 09:10:00,196.333,196.517,196.327,196.405,198000000.0
2005-07-21 09:15:00,196.438,196.447,196.313,196.313,182500001.0
2005-07-21 09:20:00,196.302,196.302,196.22,196.243,192999999.0
2005-07-21 09:25:00,196.235,196.235,196.119,196.13,302400001.0
2005-07-21 09:30:00,196.106,196.147,196.072,196.124,180300000.0
2005-07-21 09:35:00,196.093,196.145,196.038,196.058,235700000.0
2005-07-21 09:40:00,196.052,196.202,196.052,196.202,272500000.0
2005-07-21 09:45:00,196.128,196.212,196.094,196.161,315099999.0
2005-07-21 09:50:00,196.131,196.197,196.115,196.194,243000000.0
2005-07-21 09:55:00,196.153,196.269,196.145,196.253,180700000.0
2005-07-21 10:00:00,196.204,196.245,196.153,196.205,261800000.0
2005-07-21 10:05:00,196.222,196.222,196.08,196.091,219300002.0
2005-07-21 10:10:00,196.097,196.166,196.064,196.101,180499999.0
2005-07-21 10:15:00,196.081,196.175,196.003,196.112,257299999.0
2005-07-21 10:20:00,196.119,196.163,196.05,196.117,228500001.0
2005-07-21 10:25:00,196.104,196.153,196.074,196.078,254799999.0
2005-07-21 10:30:00,196.1,196.685,196.1,196.675,303200002.0
2005-07-21 10:35:00,196.672,196.692,196.517,196.585,239900000.0
2005-07-21 10:40:00,196.589,196.606,196.519,196.55,259500000.0
2005-07-21 10:45:00,196.562,196.726,196.508,196.717,280399997.0
2005-07-21 10:50:00,196.736,196.804,196.701,196.742,239700000.0
2005-07-21 10:55:00,196.708,196.72,196.547,196.601,221299999.0
2005-07-21 11:00:00,196.583,196.63,196.508,196.514,270199997.0
2005-07-21 11:05:00,196.502,196.516,196.343,196.396,162400000.0
2005-07-21 11:10:00,196.4,196.454,196.329,196.368,262200002.0
2005-07-21 11:15:00,196.325,196.413,196.286,196.361,284899999.0
2005-07-21 11:20:00,196.336,196.443,196.328,196.436,252299999.0
2005-07-21 11:25:00,196.423,196.494,196.4,196.472,198799999.0
2005-07-21 11:30:00,196.479,196.517,196.44,196.49,228300001.0
2005-07-21 11:35:00,196.471,196.498,196.429,196.482,228799999.0
2005-07-21 11:40:00,196.46,196.517,196.41,196.507,305799999.0
2005-07-21 11:45:00,196.483,196.549,196.436,196.459,271199999.0
2005-07-21 11:50:00,196.443,196.443,196.313,196.325,205100001.0
2005-07-21 11:55:00,196.305,196.491,196.239,196.48,252600001.0
2005-07-21 12:00:00,196.48,196.48,196.287,196.29,286200002.0
2005-07-21 12:05:00,196.279,196.434,196.268,196.398,266500001.0
2005-07-21 12:10:00,196.383,196.407,196.312,196.313,232900001.0
2005-07-21 12:15:00,196.3,196.43,196.242,196.422,256900000.0
2005-07-21 12:20:00,196.406,196.43,196.341,196.412,187100000.0
2005-07-21 12:25:00,196.396,196.491,196.38,196.459,245399999.0
2005-07-21 12:30:00,196.456,196.498,196.327,196.327,253400001.0
2005-07-21 12:35:00,196.359,196.426,196.338,196.403,324800002.0
2005-07-21 12:40:00,196.394,196.427,196.353,196.389,226500001.0
2005-07-21 12:45:00,196.395,196.455,196.338,196.345,302200001.0
2005-07-21 12:50:00,196.358,196.375,196.307,196.323,214700000.0
2005-07-21 12:55:00,196.305,196.381,196.133,196.16,282299998.0
2005-07-21 13:00:00,196.174,196.194,195.365,195.547,269199999.0
2005-07-21 13:05:00,195.467,195.764,195.032,195.046,271199998.0
2005-07-21 13:10:00,195.138,195.474,195.101,195.474,271300002.0
2005-07-21 13:15:00,195.525,195.555,195.294,195.296,268300000.0
2005-07-21 13:20:00,195.326,195.335,194.722,194.728,214000000.0
2005-07-21 13:25:00,194.72,194.732,194.283,194.335,294500000.0
2005-07-21 13:30:00,194.399,195.128,194.399,194.695,226400000.0
2005-07-21 13:35:00,194.692,195.258,194.692,195.22,228099999.0
2005-07-21 13:40:00,195.068,195.144,194.458,194.519,251100000.0
2005-07-21 13:45:00,194.515,194.703,194.417,194.646,285799998.0
2005-07-21 13:50:00,194.621,194.856,194.621,194.777,324500000.0
2005-07-21 13:55:00,194.807,194.92,194.686,194.903,233199999.0
2005-07-21 14:00:00,194.899,194.974,194.701,194.775,219600000.0
2005-07-21 14:05:00,194.805,194.808,194.512,194.512,254200003.0
2005-07-21 14:10:00,194.527,194.55,194.083,194.29,198900001.0
2005-07-21 14:15:00,194.274,194.286,194.054,194.085,224999999.0
2005-07-21 14:20:00,194.075,194.109,193.725,193.747,259599999.0
2005-07-21 14:25:00,193.724,193.825,193.671,193.825,274099999.0
2005-07-21 14:30:00,193.81,193.92,193.472,193.478,316299998.0
2005-07-21 14:35:00,193.455,193.483,193.304,193.393,238900000.0
2005-07-21 14:40:00,193.377,193.776,193.35,193.776,247999999.0
2005-07-21 14:45:00,193.792,193.816,193.616,193.616,273300000.0
2005-07-21 14:50:00,193.616,193.696,193.436,193.436,229400000.0
2005-07-21 14:55:00,193.45,193.473,192.939,192.939,305699999.0
2005-07-21 15:00:00,192.898,193.207,192.877,193.19,291800000.0
2005-07-21 15:05:00,193.185,193.224,192.99,193.104,189200000.0
2005-07-21 15:10:00,193.079,193.252,192.984,193.252,259300001.0
2005-07-21 15:15:00,193.202,193.414,193.074,193.365,214300002.0
2005-07-21 15:20:00,193.312,193.444,193.287,193.36,273299999.0
2005-07-21 15:25:00,193.369,193.634,193.361,193.418,226400002.0
2005-07-21 15:30:00,193.407,193.431,193.302,193.382,293000000.0
2005-07-21 15:35:00,193.357,193.516,193.267,193.407,240999998.0
2005-07-21 15:40:00,193.402,193.584,193.316,193.498,232599999.0
2005-07-21 15:45:00,193.513,193.623,193.414,193.485,188000000.0
2005-07-21 15:50:00,193.461,193.47,193.288,193.352,310699997.0
2005-07-21 15:55:00,193.365,193.398,193.325,193.393,232100000.0
2005-07-21 16:00:00,193.4,193.473,193.325,193.44,225799999.0
2005-07-21 16:05:00,193.372,193.408,193.274,193.387,193799999.0
2005-07-21 16:10:00,193.371,193.541,193.341,193.521,250700001.0
2005-07-21 16:15:00,193.547,193.586,193.478,193.535,228700002.0
2005-07-21 16:20:00,193.519,193.592,193.426,193.557,289000000.0
2005-07-21 16:25:00,193.543,193.708,193.525,193.61,178200000.0
2005-07-21 16:30:00,193.576,193.598,193.286,193.311,202399999.0
2005-07-21 16:35:00,193.297,193.458,193.289,193.458,263800000.0
2005-07-21 16:40:00,193.444,193.462,193.295,193.35,267800001.0
2005-07-21 16:45:00,193.379,193.393,193.181,193.32,290499999.0
2005-07-21 16:50:00,193.319,193.356,193.14,193.264,218700001.0
2005-07-21 16:55:00,193.232,193.389,193.034,193.034,332300002.0
2005-07-21 17:00:00,192.986,193.143,192.982,193.11,350800001.0
2005-07-21 17:05:00,193.136,193.22,193.085,193.158,196199999.0
2005-07-21 17:10:00,193.161,193.364,193.152,193.361,248900000.0
2005-07-21 17:15:00,193.402,193.436,193.164,193.167,235199999.0
2005-07-21 17:20:00,193.174,193.252,193.016,193.028,218100001.0
2005-07-21 17:25:00,193.026,193.115,192.903,193.026,263900002.0
2005-07-21 17:30:00,193.056,193.104,192.888,192.888,228099998.0
2005-07-21 17:35:00,192.865,192.999,192.791,192.813,245600001.0
2005-07-21 17:40:00,192.832,192.976,192.786,192.858,163500000.0
2005-07-21 17:45:00,192.864,192.871,192.743,192.871,332599999.0
2005-07-21 17:50:00,192.917,193.008,192.875,192.909,181699999.0
2005-07-21 17:55:00,192.908,193.035,192.893,192.931,246600002.0
2005-07-21 18:00:00,192.974,192.995,192.844,192.925,2572500002.0
2005-07-21 18:05:00,192.933,192.995,192.835,192.856,3265900001.0
2005-07-21 18:10:00,192.861,192.89,192.621,192.698,2382300002.0
2005-07-21 18:15:00,192.715,192.823,192.69,192.781,2437099998.0
2005-07-21 18:20:00,192.818,193.131,192.818,192.978,2979399998.0
2005-07-21 18:25:00,193.032,193.176,192.933,193.126,2199400006.0
2005-07-21 18:30:00,193.131,193.237,193.056,193.116,1989500003.0
2005-07-21 18:35:00,193.093,193.128,192.947,193.062,1245699996.0
2005-07-21 18:40:00,193.068,193.236,193.068,193.2,1442700003.0
2005-07-21 18:45:00,193.203,193.295,193.101,193.101,904199998.0
2005-07-21 18:50:00,193.094,193.171,193.044,193.158,1072400002.0
2005-07-21 18:55:00,193.16,193.375,193.107,193.365,1124100004.0
2005-07-21 19:00:00,193.35,193.409,192.907,193.083,878099999.0
2005-07-21 19:05:00,193.099,193.299,193.054,193.083,1393399999.0
2005-07-21 19:10:00,193.097,193.26,193.006,193.26,684700001.0
2005-07-21 19:15:00,193.287,193.373,193.161,193.297,927200002.0
2005-07-21 19:20:00,193.301,193.447,193.269,193.42,948199999.0
2005-07-21 19:25:00,193.391,193.465,193.315,193.465,1244499999.0
2005-07-21 19:30:00,193.496,193.509,193.391,193.444,1112300002.0
2005-07-21 19:35:00,193.423,193.565,193.367,193.535,1051199999.0
2005-07-21 19:40:00,193.544,193.744,193.53,193.685,1092900000.0
2005-07-21 19:45:00,193.693,193.756,193.516,193.62,665399999.0
2005-07-21 19:50:00,193.623,193.691,193.445,193.544,861999999.0
2005-07-21 19:55:00,193.542,193.617,193.271,193.365,767599997.0
2005-07-21 20:00:00,193.381,193.428,193.318,193.38,562000002.0
2005-07-21 20:05:00,193.427,193.521,193.344,193.451,810300001.0
2005-07-21 20:10:00,193.459,193.523,193.285,193.44,1542200008.0
2005-07-21 20:15:00,193.47,193.581,193.434,193.541,889499999.0
2005-07-21 20:20:00,193.5,193.561,193.392,193.407,944099994.0
2005-07-21 20:25:00,193.409,193.559,193.409,193.526,1625600000.0
2005-07-21 20:30:00,193.497,193.613,193.449,193.476,2054600000.0
2005-07-21 20:35:00,193.485,193.559,193.412,193.465,631200003.0
2005-07-21 20:40:00,193.447,193.527,193.351,193.475,1550400003.0
2005-07-21 20:45:00,193.417,193.481,193.358,193.391,1034099998.0
2005-07-21 20:50:00,193.371,193.503,193.298,193.444,1032699997.0
2005-07-21 20:55:00,193.426,193.515,193.344,193.344,1680900001.0
2005-07-21 21:00:00,193.34,193.496,193.328,193.47,1456499999.0
2005-07-21 21:05:00,193.431,193.472,193.335,193.368,787000001.0
2005-07-21 21:10:00,193.406,193.483,193.363,193.399,763200001.0
2005-07-21 21:15:00,193.379,193.404,193.265,193.368,1036500005.0
2005-07-21 21:20:00,193.377,193.397,193.262,193.298,1144100000.0
2005-07-21 21:25:00,193.306,193.38,193.303,193.325,796100002.0
2005-07-21 21:30:00,193.356,193.366,193.192,193.263,498400000.0
2005-07-21 21:35:00,193.198,193.38,193.189,193.332,343599999.0
2005-07-21 21:40:00,193.385,193.39,193.18,193.18,502200002.0
2005-07-21 21:45:00,193.175,193.28,193.154,193.164,390900000.0
2005-07-21 21:50:00,193.225,193.246,193.118,193.227,388700000.0
2005-07-21 21:55:00,193.195,193.263,193.137,193.137,435099999.0
2005-07-21 22:00:00,193.135,193.235,193.086,193.189,837499996.0
2005-07-21 22:05:00,193.15,193.232,193.113,193.131,253800001.0
2005-07-21 22:10:00,193.146,193.215,193.146,193.181,322900003.0
2005-07-21 22:15:00,193.173,193.256,193.13,193.231,604500003.0
2005-07-21 22:20:00,193.239,193.239,193.072,193.137,304100001.0
2005-07-21 22:25:00,193.125,193.233,193.115,193.188,475000002.0
2005-07-21 22:30:00,193.278,193.292,193.132,193.167,804700003.0
2005-07-21 22:35:00,193.196,193.283,193.181,193.2,354000001.0
2005-07-21 22:40:00,193.203,193.275,193.151,193.206,361000000.0
2005-07-21 22:45:00,193.179,193.268,193.147,193.164,449099997.0
2005-07-21 22:50:00,193.157,193.214,193.078,193.098,397600001.0
2005-07-21 22:55:00,193.108,193.173,193.064,193.13,326000000.0
2005-07-21 23:00:00,193.155,193.196,193.008,193.054,291500002.0
2005-07-21 23:05:00,193.04,193.16,193.014,193.095,207299999.0
2005-07-21 23:10:00,193.098,193.3,193.083,193.251,252800001.0
2005-07-21 23:15:00,193.177,193.241,193.15,193.201,186700000.0
2005-07-21 23:20:00,193.203,193.225,193.029,193.029,225600000.0
2005-07-21 23:25:00,193.048,193.19,193.048,193.121,269899999.0
2005-07-21 23:30:00,193.117,193.231,193.114,193.227,248700001.0
2005-07-21 23:35:00,193.239,193.377,193.197,193.323,193100000.0
2005-07-21 23:40:00,193.301,193.356,193.242,193.245,256099999.0
2005-07-21 23:45:00,193.279,193.364,193.224,193.325,231900000.0
2005-07-21 23:50:00,193.376,193.411,193.305,193.321,243400001.0
2005-07-21 23:55:00,193.343,193.404,193.324,193.357,231800001.0
2005-07-22 00:00:00,193.324,193.452,193.302,193.406,224199998.0
2005-07-22 00:05:00,193.372,193.407,193.292,193.308,226200001.0
2005-07-22 00:10:00,193.312,193.369,193.293,193.338,286000001.0
2005-07-22 00:15:00,193.327,193.383,193.308,193.362,318200001.0
2005-07-22 00:20:00,193.348,193.377,193.248,193.336,252499998.0
2005-07-22 00:25:00,193.322,193.51,193.322,193.461,341000001.0
2005-07-22 00:30:00,193.473,193.62,193.473,193.62,179199998.0
2005-07-22 00:35:00,193.571,193.619,193.475,193.546,216100000.0
2005-07-22 00:40:00,193.627,193.671,193.546,193.58,233600000.0
2005-07-22 00:45:00,193.558,193.626,193.503,193.519,264199999.0
2005-07-22 00:50:00,193.541,193.602,193.516,193.538,238499998.0
2005-07-22 00:55:00,193.506,193.593,193.483,193.555,234699999.0
2005-07-22 01:00:00,193.571,193.621,193.528,193.528,254200000.0
2005-07-22 01:05:00,193.581,193.612,193.506,193.506,231000000.0
2005-07-22 01:10:00,193.567,193.619,193.475,193.525,255600000.0
2005-07-22 01:15:00,193.559,193.65,193.535,193.597,238900001.0
2005-07-22 01:20:00,193.604,193.692,193.569,193.603,305800002.0
2005-07-22 01:25:00,193.585,193.677,193.583,193.627,316300003.0
2005-07-22 01:30:00,193.628,193.669,193.6,193.63,237900001.0
2005-07-22 01:35:00,193.622,193.78,193.622,193.68,204099999.0
2005-07-22 01:40:00,193.67,193.839,193.654,193.808,292700002.0
2005-07-22 01:45:00,193.798,193.898,193.736,193.891,310999999.0
2005-07-22 01:50:00,193.865,193.927,193.818,193.871,258299998.0
2005-07-22 01:55:00,193.892,193.924,193.859,193.866,223299999.0
2005-07-22 02:00:00,193.816,193.867,193.747,193.835,206299999.0
2005-07-22 02:05:00,193.84,193.997,193.837,193.946,266600002.0
2005-07-22 02:10:00,193.959,194.059,193.938,193.989,355800001.0
2005-07-22 02:15:00,194.034,194.083,193.99,194.018,241200002.0
2005-07-22 02:20:00,194.051,194.112,194.039,194.055,235300002.0
2005-07-22 02:25:00,194.083,194.224,194.048,194.224,212100001.0
2005-07-22 02:30:00,194.24,194.253,194.056,194.145,229600002.0
2005-07-22 02:35:00,194.122,194.139,194.037,194.123,290599999.0
2005-07-22 02:40:00,194.136,194.186,194.037,194.109,221500000.0
2005-07-22 02:45:00,194.089,194.351,194.08,194.306,255900000.0
2005-07-22 02:50:00,194.311,194.391,194.259,194.376,214999999.0
2005-07-22 02:55:00,194.378,194.514,194.336,194.386,273999998.0
2005-07-22 03:00:00,194.389,194.42,194.209,194.213,227100002.0
2005-07-22 03:05:00,194.277,194.419,194.243,194.411,303100002.0
2005-07-22 03:10:00,194.435,194.557,194.325,194.497,272600000.0
2005-07-22 03:15:00,194.51,194.784,194.51,194.775,202000000.0
2005-07-22 03:20:00,194.76,194.813,194.683,194.757,228800000.0
2005-07-22 03:25:00,194.703,194.849,194.654,194.677,194000000.0
2005-07-22 03:30:00,194.655,194.687,194.432,194.473,205800000.0
2005-07-22 03:35:00,194.485,194.563,194.337,194.379,229400000.0
2005-07-22 03:40:00,194.412,194.496,194.34,194.398,273900002.0
2005-07-22 03:45:00,194.408,194.524,194.37,194.461,226299999.0
2005-07-22 03:50:00,194.43,194.511,194.417,194.477,307600000.0
2005-07-22 03:55:00,194.507,194.542,194.451,194.495,323800001.0
2005-07-22 04:00:00,194.503,194.601,194.49,194.549,224199999.0
2005-07-22 04:05:00,194.531,194.746,194.527,194.745,378499998.0
2005-07-22 04:10:00,194.761,194.771,194.678,194.752,308200002.0
2005-07-22 04:15:00,194.767,194.989,194.726,194.782,236300000.0
2005-07-22 04:20:00,194.823,194.937,194.694,194.781,262999998.0
2005-07-22 04:25:00,194.736,194.795,194.602,194.602,259900001.0
2005-07-22 04:30:00,194.593,194.646,194.518,194.542,195699999.0
2005-07-22 04:35:00,194.522,194.675,194.439,194.611,218600002.0
2005-07-22 04:40:00,194.608,194.68,194.545,194.68,241000000.0
2005-07-22 04:45:00,194.632,194.685,194.577,194.651,303799997.0
2005-07-22 04:50:00,194.65,194.764,194.637,194.755,283200001.0
2005-07-22 04:55:00,194.74,194.816,194.685,194.685,225000001.0
2005-07-22 05:00:00,194.741,194.835,194.698,194.698,256300000.0
2005-07-22 05:05:00,194.704,194.803,194.645,194.646,194199999.0
2005-07-22 05:10:00,194.649,194.758,194.648,194.677,312400000.0
2005-07-22 05:15:00,194.649,194.702,194.615,194.615,244200000.0
2005-07-22 05:20:00,194.68,194.69,194.573,194.629,286000000.0
2005-07-22 05:25:00,194.642,194.737,194.609,194.629,315699999.0
2005-07-22 05:30:00,194.657,194.685,194.577,194.638,224400000.0
2005-07-22 05:35:00,194.65,194.65,194.505,194.587,222499998.0
2005-07-22 05:40:00,194.567,194.717,194.549,194.717,283500000.0
2005-07-22 05:45:00,194.692,194.746,194.594,194.658,299600001.0
2005-07-22 05:50:00,194.687,194.722,194.61,194.677,310900001.0
2005-07-22 05:55:00,194.656,194.708,194.636,194.649,265200001.0
2005-07-22 06:00:00,194.646,194.725,194.623,194.697,241200000.0
2005-07-22 06:05:00,194.711,194.792,194.676,194.769,277800003.0
2005-07-22 06:10:00,194.725,194.84,194.722,194.795,302199999.0
2005-07-22 06:15:00,194.738,194.826,194.725,194.813,263799999.0
2005-07-22 06:20:00,194.787,194.826,194.712,194.736,272599998.0
2005-07-22 06:25:00,194.693,194.751,194.658,194.672,227900000.0
2005-07-22 06:30:00,194.635,194.768,194.631,194.734,179100000.0
2005-07-22 06:35:00,194.725,194.787,194.681,194.72,236200001.0
2005-07-22 06:40:00,194.673,194.744,194.673,194.689,274599999.0
2005-07-22 06:45:00,194.681,194.745,194.648,194.648,277000001.0
2005-07-22 06:50:00,194.639,194.763,194.634,194.697,288600001.0
2005-07-22 06:55:00,194.731,194.793,194.661,194.68,187100000.0
2005-07-22 07:00:00,194.7,194.755,194.636,194.733,220200001.0
2005-07-22 07:05:00,194.665,194.745,194.595,194.627,221400000.0
2005-07-22 07:10:00,194.623,194.668,194.533,194.569,249500000.0
2005-07-22 07:15:00,194.558,194.659,194.549,194.621,220100000.0
2005-07-22 07:20:00,194.613,194.657,194.531,194.588,287299999.0
2005-07-22 07:25:00,194.573,194.612,194.471,194.553,215700000.0
2005-07-22 07:30:00,194.551,194.635,194.523,194.59,295900000.0
2005-07-22 07:35:00,194.602,194.668,194.543,194.543,221399999.0
2005-07-22 07:40:00,194.521,194.574,194.478,194.488,221399998.0
2005-07-22 07:45:00,194.494,194.549,194.391,194.416,323900002.0
2005-07-22 07:50:00,194.391,194.496,194.366,194.405,296800001.0
2005-07-22 07:55:00,194.382,194.484,194.382,194.458,314400002.0
2005-07-22 08:00:00,194.479,194.483,194.397,194.467,189900000.0
2005-07-22 08:05:00,194.414,194.56,194.398,194.535,227700000.0
2005-07-22 08:10:00,194.478,194.586,194.448,194.558,259100001.0
2005-07-22 08:15:00,194.544,194.789,194.537,194.714,234299999.0
2005-07-22 08:20:00,194.746,194.751,194.59,194.706,243200000.0
2005-07-22 08:25:00,194.682,194.747,194.631,194.652,241699999.0
2005-07-22 08:30:00,194.646,194.85,194.632,194.826,282600000.0
2005-07-22 08:35:00,194.824,194.86,194.754,194.754,289700000.0
2005-07-22 08:40:00,194.722,194.722,194.583,194.621,304000002.0
2005-07-22 08:45:00,194.646,194.719,194.642,194.675,207600000.0
2005-07-22 08:50:00,194.625,194.848,194.615,194.751,206899998.0
2005-07-22 08:55:00,194.727,194.772,194.675,194.738,219199999.0
2005-07-22 09:00:00,194.732,194.756,194.627,194.627,223700002.0
2005-07-22 09:05:00,194.624,194.717,194.615,194.682,244800000.0
2005-07-22 09:10:00,194.696,194.696,194.599,194.652,166200000.0
2005-07-22 09:15:00,194.657,194.717,194.616,194.654,310000001.0
2005-07-22 09:20:00,194.618,194.708,194.452,194.524,215900002.0
2005-07-22 09:25:00,194.537,194.571,194.461,194.571,241900000.0
2005-07-22 09:30:00,194.587,194.59,194.474,194.474,202699999.0
2005-07-22 09:35:00,194.462,194.462,194.3,194.395,238100000.0
2005-07-22 09:40:00,194.367,194.397,194.304,194.375,208900000.0
2005-07-22 09:45:00,194.361,194.403,194.275,194.365,198200000.0
2005-07-22 09:50:00,194.33,194.406,194.248,194.248,290699999.0
2005-07-22 09:55:00,194.249,194.291,194.199,194.199,152000000.0
2005-07-22 10:00:00,194.196,194.239,194.078,194.208,256499998.0
2005-07-22 10:05:00,194.207,194.258,194.145,194.228,207600000.0
2005-07-22 10:10:00,194.249,194.347,194.206,194.262,196200000.0
2005-07-22 10:15:00,194.256,194.375,194.244,194.332,250699999.0
2005-07-22 10:20:00,194.36,194.379,194.286,194.378,220000000.0
2005-07-22 10:25:00,194.37,194.37,194.243,194.283,209800000.0
2005-07-22 10:30:00,194.28,194.371,194.239,194.239,275000000.0
2005-07-22 10:35:00,194.247,194.314,194.222,194.303,235599999.0
2005-07-22 10:40:00,194.234,194.313,194.202,194.27,249600000.0
2005-07-22 10:45:00,194.302,194.516,194.234,194.455,264900001.0
2005-07-22 10:50:00,194.459,194.561,194.437,194.529,235499999.0
2005-07-22 10:55:00,194.509,194.51,194.42,194.505,255100001.0
2005-07-22 11:00:00,194.524,194.756,194.508,194.756,253000001.0
2005-07-22 11:05:00,194.764,194.807,194.713,194.759,286799999.0
2005-07-22 11:10:00,194.727,194.849,194.695,194.849,300000000.0
2005-07-22 11:15:00,194.847,194.847,194.603,194.615,274599999.0
2005-07-22 11:20:00,194.608,194.727,194.608,194.641,201399999.0
2005-07-22 11:25:00,194.641,194.718,194.601,194.692,249300001.0
2005-07-22 11:30:00,194.69,194.815,194.632,194.801,401000000.0
2005-07-22 11:35:00,194.81,194.915,194.745,194.778,326799999.0
2005-07-22 11:40:00,194.78,194.826,194.697,194.803,319500002.0
2005-07-22 11:45:00,194.755,194.798,194.613,194.619,196599997.0
2005-07-22 11:50:00,194.595,194.743,194.583,194.643,260300001.0
2005-07-22 11:55:00,194.657,194.705,194.62,194.62,219300001.0
2005-07-22 12:00:00,194.601,194.669,194.572,194.638,222099999.0
2005-07-22 12:05:00,194.65,194.651,194.499,194.499,280799999.0
2005-07-22 12:10:00,194.502,194.567,194.448,194.499,250899999.0
2005-07-22 12:15:00,194.523,194.556,194.477,194.48,299900000.0
2005-07-22 12:20:00,194.537,194.564,194.382,194.385,257599999.0
2005-07-22 12:25:00,194.376,194.376,194.134,194.134,227400000.0
2005-07-22 12:30:00,194.105,194.236,194.042,194.216,241800002.0
2005-07-22 12:35:00,194.234,194.248,194.083,194.199,327000002.0
2005-07-22 12:40:00,194.215,194.278,194.19,194.23,266199999.0
2005-07-22 12:45:00,194.225,194.306,194.164,194.185,222599999.0
2005-07-22 12:50:00,194.183,194.187,194.031,194.166,155799999.0
2005-07-22 12:55:00,194.116,194.187,194.059,194.14,302599999.0
2005-07-22 13:00:00,194.133,194.133,193.933,194.091,217900001.0
2005-07-22 13:05:00,194.077,194.197,194.047,194.154,317099995.0
2005-07-22 13:10:00,194.122,194.172,194.07,194.169,284900000.0
2005-07-22 13:15:00,194.136,194.195,194.115,194.166,206000000.0
2005-07-22 13:20:00,194.182,194.216,194.137,194.178,307799999.0
2005-07-22 13:25:00,194.174,194.259,194.127,194.255,285000000.0
2005-07-22 13:30:00,194.226,194.31,194.176,194.309,274100001.0
2005-07-22 13:35:00,194.309,194.392,194.263,194.38,279399999.0
2005-07-22 13:40:00,194.334,194.403,194.3,194.403,291400000.0
2005-07-22 13:45:00,194.38,194.471,194.322,194.458,233100001.0
2005-07-22 13:50:00,194.45,194.509,194.409,194.474,218500000.0
2005-07-22 13:55:00,194.467,194.629,194.467,194.62,272900000.0
2005-07-22 14:00:00,194.579,194.587,194.401,194.417,261400000.0
2005-07-22 14:05:00,194.457,194.511,194.254,194.292,220299999.0
2005-07-22 14:10:00,194.315,194.376,194.126,194.126,224000000.0
2005-07-22 14:15:00,194.128,194.128,193.988,194.121,285299999.0
2005-07-22 14:20:00,194.123,194.123,193.966,193.978,250199999.0
2005-07-22 14:25:00,194.005,194.081,193.872,193.974,235700000.0
2005-07-22 14:30:00,193.945,194.017,193.938,193.963,302400001.0
2005-07-22 14:35:00,193.95,193.999,193.936,193.945,199000000.0
2005-07-22 14:40:00,193.959,194.125,193.959,194.1,152900000.0
2005-07-22 14:45:00,194.075,194.085,193.964,194.009,178000000.0
2005-07-22 14:50:00,193.993,194.048,193.959,193.989,280700002.0
2005-07-22 14:55:00,193.986,194.04,193.959,194.005,278799999.0
2005-07-22 15:00:00,194.027,194.081,193.985,194.047,245600001.0
2005-07-22 15:05:00,194.023,194.086,193.864,193.864,244499999.0
2005-07-22 15:10:00,193.849,193.994,193.808,193.935,238299999.0
2005-07-22 15:15:00,193.946,194.005,193.913,193.983,218500000.0
2005-07-22 15:20:00,193.984,194.042,193.929,193.951,293100003.0
2005-07-22 15:25:00,193.947,194.036,193.947,193.977,237199999.0
2005-07-22 15:30:00,193.957,193.975,193.838,193.916,204899999.0
2005-07-22 15:35:00,193.863,193.863,193.764,193.795,204800000.0
2005-07-22 15:40:00,193.774,193.774,193.531,193.558,250300002.0
2005-07-22 15:45:00,193.559,193.646,193.552,193.575,270800001.0
2005-07-22 15:50:00,193.554,193.6,193.345,193.379,234100000.0
2005-07-22 15:55:00,193.382,193.526,193.37,193.501,188900000.0
2005-07-22 16:00:00,193.514,193.522,193.283,193.315,173099999.0
2005-07-22 16:05:00,193.34,193.453,193.34,193.438,220400000.0
2005-07-22 16:10:00,193.399,193.457,193.329,193.402,210600001.0
2005-07-22 16:15:00,193.4,193.529,193.391,193.447,176900000.0
2005-07-22 16:20:00,193.404,193.484,193.381,193.404,215300000.0
2005-07-22 16:25:00,193.402,193.402,193.203,193.272,191700000.0
2005-07-22 16:30:00,193.245,193.386,193.222,193.281,332700000.0
2005-07-22 16:35:00,193.279,193.362,193.264,193.358,249499999.0
2005-07-22 16:40:00,193.362,193.393,193.286,193.345,222500000.0
2005-07-22 16:45:00,193.341,193.548,193.294,193.548,259700000.0
2005-07-22 16:50:00,193.559,193.561,193.411,193.503,344900000.0
2005-07-22 16:55:00,193.487,193.487,193.335,193.352,309700001.0
2005-07-22 17:00:00,193.326,193.405,193.295,193.315,239800002.0
2005-07-22 17:05:00,193.317,193.341,193.256,193.297,306700001.0
2005-07-22 17:10:00,193.322,193.322,193.148,193.148,229100000.0
2005-07-22 17:15:00,193.13,193.191,193.1,193.168,324500003.0
2005-07-22 17:20:00,193.16,193.354,193.151,193.174,182499999.0
2005-07-22 17:25:00,193.161,193.275,193.083,193.259,257399998.0
2005-07-22 17:30:00,193.197,193.217,193.121,193.134,205600000.0
2005-07-22 17:35:00,193.126,193.262,193.116,193.262,246300000.0
2005-07-22 17:40:00,193.278,193.44,193.212,193.415,200600000.0
2005-07-22 17:45:00,193.415,193.415,193.158,193.224,276900000.0
2005-07-22 17:50:00,193.246,193.297,193.183,193.261,266800001.0
2005-07-22 17:55:00,193.269,193.647,193.219,193.338,222800000.0
2005-07-22 18:00:00,193.372,193.538,193.308,193.485,2586099993.0
2005-07-22 18:05:00,193.466,193.551,193.209,193.209,3185100001.0
2005-07-22 18:10:00,193.195,193.241,193.102,193.216,2329500002.0
2005-07-22 18:15:00,193.205,193.222,193.023,193.11,2289000002.0
2005-07-22 18:20:00,193.1,193.178,192.952,193.121,3087400008.0
2005-07-22 18:25:00,193.129,193.307,193.101,193.214,2039500005.0
2005-07-22 18:30:00,193.232,193.277,193.166,193.199,2113600000.0
2005-07-22 18:35:00,193.188,193.231,193.12,193.188,1132899998.0
2005-07-22 18:40:00,193.17,193.216,193.068,193.068,1214300001.0
2005-07-22 18:45:00,193.068,193.464,193.068,193.373,947500001.0
2005-07-22 18:50:00,193.373,193.43,193.297,193.399,1152400001.0
2005-07-22 18:55:00,193.404,193.405,193.258,193.333,1111300001.0
2005-07-22 19:00:00,193.31,193.39,193.255,193.268,780499999.0
2005-07-22 19:05:00,193.26,193.321,193.006,193.141,1315000002.0
2005-07-22 19:10:00,193.17,193.184,193.021,193.037,700300000.0
2005-07-22 19:15:00,193.036,193.11,192.981,193.077,893599997.0
2005-07-22 19:20:00,193.074,193.119,193.015,193.044,943399998.0
2005-07-22 19:25:00,193.057,193.164,193.057,193.118,1234900004.0
2005-07-22 19:30:00,193.123,193.198,193.073,193.152,1291399998.0
2005-07-22 19:35:00,193.148,193.194,193.093,193.148,1076799997.0
2005-07-22 19:40:00,193.16,193.195,193.054,193.086,981700000.0
2005-07-22 19:45:00,193.085,193.147,193.052,193.097,773699999.0
2005-07-22 19:50:00,193.109,193.242,193.093,193.18,768600002.0
2005-07-22 19:55:00,193.175,193.201,193.107,193.151,762900001.0
2005-07-22 20:00:00,193.141,193.176,193.053,193.149,574800001.0
2005-07-22 20:05:00,193.116,193.171,193.072,193.102,809800003.0
2005-07-22 20:10:00,193.096,193.16,193.01,193.11,1302599999.0
2005-07-22 20:15:00,193.135,193.153,193.072,193.117,750900002.0
2005-07-22 20:20:00,193.113,193.159,193.025,193.133,1136500000.0
2005-07-22 20:25:00,193.067,193.144,193.021,193.097,1561300000.0
2005-07-22 20:30:00,193.102,193.207,193.082,193.147,1802099999.0
2005-07-22 20:35:00,193.155,193.204,193.118,193.142,748200005.0
2005-07-22 20:40:00,193.17,193.25,193.126,193.25,1591100002.0
2005-07-22 20:45:00,193.226,193.27,193.168,193.223,1100900003.0
2005-07-22 20:50:00,193.223,193.267,193.16,193.242,969699997.0
2005-07-22 20:55:00,193.237,193.269,193.18,193.192,1759100002.0
2005-07-22 21:00:00,193.215,193.306,193.163,193.199,1480200000.0
2005-07-22 21:05:00,193.288,193.34,193.201,193.321,781899999.0
2005-07-22 21:10:00,193.334,193.356,193.23,193.23,897999996.0
2005-07-22 21:15:00,193.244,193.327,193.193,193.227,1103500003.0
2005-07-22 21:20:00,193.233,193.312,193.2,193.283,1151300000.0
2005-07-22 21:25:00,193.29,193.405,193.273,193.392,841000004.0
2005-07-22 21:30:00,193.323,193.346,193.193,193.255,505600000.0
2005-07-22 21:35:00,193.264,193.363,193.214,193.294,343100002.0
2005-07-22 21:40:00,193.269,193.334,193.256,193.31,505999998.0
2005-07-22 21:45:00,193.317,193.381,193.25,193.365,508300002.0
2005-07-22 21:50:00,193.343,193.462,193.343,193.415,314300001.0
2005-07-22 21:55:00,193.412,193.464,193.361,193.415,318199999.0
2005-07-22 22:00:00,193.396,193.438,193.334,193.335,829400001.0
2005-07-22 22:05:00,193.342,193.482,193.342,193.392,327300000.0
2005-07-22 22:10:00,193.366,193.445,193.357,193.42,258400000.0
2005-07-22 22:15:00,193.422,193.485,193.41,193.472,629400002.0
2005-07-22 22:20:00,193.473,193.524,193.378,193.445,356200002.0
2005-07-22 22:25:00,193.487,193.511,193.387,193.498,571000000.0
2005-07-22 22:30:00,193.489,193.539,193.416,193.478,595699998.0
2005-07-22 22:35:00,193.478,193.535,193.361,193.392,309100001.0
2005-07-22 22:40:00,193.406,193.469,193.341,193.447,362400001.0
2005-07-22 22:45:00,193.407,193.509,193.378,193.473,459699999.0
2005-07-22 22:50:00,193.495,193.6,193.464,193.544,359200001.0
2005-07-22 22:55:00,193.565,193.596,193.453,193.579,360500000.0
2005-07-24 23:00:00,193.472,193.629,193.289,193.305,245100000.0
2005-07-24 23:05:00,193.308,193.358,193.242,193.263,266199999.0
2005-07-24 23:10:00,193.252,193.331,193.238,193.331,251599999.0
2005-07-24 23:15:00,193.313,193.363,193.258,193.335,228300000.0
2005-07-24 23:20:00,193.377,193.491,193.305,193.411,290000000.0
2005-07-24 23:25:00,193.412,193.463,193.349,193.392,237399998.0
2005-07-24 23:30:00,193.418,193.451,193.367,193.368,212000000.0
2005-07-24 23:35:00,193.372,193.499,193.361,193.486,184700001.0
2005-07-24 23:40:00,193.481,193.53,193.455,193.464,260199999.0
2005-07-24 23:45:00,193.555,193.593,193.482,193.546,286800001.0
2005-07-24 23:50:00,193.552,193.669,193.486,193.646,228099999.0
2005-07-24 23:55:00,193.653,193.668,193.596,193.597,283800000.0
2005-07-25 00:00:00,193.644,193.644,193.456,193.487,269199999.0
2005-07-25 00:05:00,193.498,193.536,193.466,193.528,253600000.0
2005-07-25 00:10:00,193.517,193.593,193.451,193.508,268500001.0
2005-07-25 00:15:00,193.535,193.655,193.522,193.612,309900000.0
2005-07-25 00:20:00,193.612,193.628,193.496,193.496,199200000.0
2005-07-25 00:25:00,193.477,193.585,193.468,193.542,282500001.0
2005-07-25 00:30:00,193.536,193.548,193.471,193.495,264599999.0
2005-07-25 00:35:00,193.535,193.595,193.475,193.586,203799999.0
2005-07-25 00:40:00,193.605,193.799,193.605,193.786,270600000.0
2005-07-25 00:45:00,193.769,193.873,193.625,193.728,161700001.0
2005-07-25 00:50:00,193.827,193.856,193.756,193.8,345299999.0
2005-07-25 00:55:00,193.795,193.832,193.747,193.826,267600000.0
2005-07-25 01:00:00,193.867,193.931,193.791,193.834,281500001.0
2005-07-25 01:05:00,193.883,193.888,193.764,193.836,290900000.0
2005-07-25 01:10:00,193.88,193.893,193.777,193.777,236300000.0
2005-07-25 01:15:00,193.808,193.87,193.741,193.865,236100000.0
2005-07-25 01:20:00,193.803,193.904,193.79,193.869,203300000.0
2005-07-25 01:25:00,193.838,193.916,193.811,193.882,208400001.0
2005-07-25 01:30:00,193.846,193.892,193.828,193.885,166300000.0
2005-07-25 01:35:00,193.871,193.906,193.832,193.884,252300000.0
2005-07-25 01:40:00,193.854,193.923,193.796,193.885,234199999.0
2005-07-25 01:45:00,193.858,193.891,193.749,193.763,182300000.0
2005-07-25 01:50:00,193.787,193.878,193.711,193.738,279500002.0
2005-07-25 01:55:00,193.732,193.805,193.68,193.763,246500000.0
2005-07-25 02:00:00,193.714,193.798,193.692,193.692,271900003.0
2005-07-25 02:05:00,193.721,193.744,193.626,193.626,254900000.0
2005-07-25 02:10:00,193.611,193.716,193.602,193.653,279300002.0
2005-07-25 02:15:00,193.672,193.705,193.597,193.672,240000002.0
2005-07-25 02:20:00,193.693,193.746,193.655,193.667,252099999.0
2005-07-25 02:25:00,193.644,193.695,193.57,193.582,201399999.0
2005-07-25 02:30:00,193.603,193.683,193.557,193.575,234400001.0
2005-07-25 02:35:00,193.637,193.64,193.477,193.55,307799997.0
2005-07-25 02:40:00,193.548,193.631,193.527,193.576,246100000.0
2005-07-25 02:45:00,193.559,193.684,193.539,193.68,273900001.0
2005-07-25 02:50:00,193.693,193.748,193.642,193.696,238199999.0
2005-07-25 02:55:00,193.667,193.706,193.53,193.53,189800000.0
2005-07-25 03:00:00,193.477,193.586,193.389,193.494,316400002.0
2005-07-25 03:05:00,193.415,193.579,193.415,193.517,268600001.0
2005-07-25 03:10:00,193.501,193.53,193.467,193.474,220900000.0
2005-07-25 03:15:00,193.479,193.549,193.479,193.533,226199999.0
2005-07-25 03:20:00,193.553,193.616,193.535,193.584,356499999.0
2005-07-25 03:25:00,193.594,193.644,193.543,193.605,202000000.0
2005-07-25 03:30:00,193.584,193.622,193.527,193.579,278100000.0
2005-07-25 03:35:00,193.617,193.635,193.56,193.56,226099999.0
2005-07-25 03:40:00,193.557,193.611,193.504,193.513,224100000.0
2005-07-25 03:45:00,193.534,193.579,193.502,193.535,219600001.0
2005-07-25 03:50:00,193.549,193.6,193.536,193.566,294000000.0
2005-07-25 03:55:00,193.566,193.647,193.552,193.637,237700000.0
2005-07-25 04:00:00,193.637,193.649,193.506,193.559,233499999.0
2005-07-25 04:05:00,193.533,193.641,193.533,193.58,262200002.0
2005-07-25 04:10:00,193.628,193.701,193.584,193.677,284400002.0
2005-07-25 04:15:00,193.703,193.841,193.703,193.81,299100001.0
2005-07-25 04:20:00,193.837,193.848,193.7,193.734,347899999.0
2005-07-25 04:25:00,193.708,193.802,193.661,193.694,174800000.0
2005-07-25 04:30:00,193.668,193.757,193.657,193.681,244400001.0
2005-07-25 04:35:00,193.658,193.76,193.646,193.76,277699997.0
2005-07-25 04:40:00,193.752,193.77,193.656,193.672,165900000.0
2005-07-25 04:45:00,193.676,193.773,193.665,193.691,241500000.0
2005-07-25 04:50:00,193.695,193.792,193.683,193.742,332200002.0
2005-07-25 04:55:00,193.745,193.786,193.685,193.719,242899999.0
2005-07-25 05:00:00,193.706,193.787,193.695,193.72,206700000.0
2005-07-25 05:05:00,193.728,193.803,193.725,193.734,242600000.0
2005-07-25 05:10:00,193.738,193.86,193.72,193.793,272600001.0
2005-07-25 05:15:00,193.798,193.835,193.747,193.793,198699999.0
2005-07-25 05:20:00,193.82,193.841,193.742,193.825,259599999.0
2005-07-25 05:25:00,193.831,193.831,193.737,193.748,240200001.0
2005-07-25 05:30:00,193.793,193.815,193.761,193.812,215800000.0
2005-07-25 05:35:00,193.818,193.834,193.722,193.738,217900000.0
2005-07-25 05:40:00,193.743,193.762,193.677,193.695,219200001.0
2005-07-25 05:45:00,193.677,193.724,193.653,193.724,276499999.0
2005-07-25 05:50:00,193.659,193.778,193.659,193.756,296600001.0
2005-07-25 05:55:00,193.72,193.785,193.704,193.728,292400002.0
2005-07-25 06:00:00,193.728,193.757,193.624,193.688,217500001.0
2005-07-25 06:05:00,193.696,193.713,193.63,193.656,245999998.0
2005-07-25 06:10:00,193.688,193.743,193.657,193.735,265299998.0
2005-07-25 06:15:00,193.701,193.782,193.701,193.703,269799999.0
2005-07-25 06:20:00,193.709,193.782,193.698,193.742,222200000.0
2005-07-25 06:25:00,193.743,193.773,193.659,193.731,215300000.0
2005-07-25 06:30:00,193.69,193.767,193.681,193.736,212100000.0
2005-07-25 06:35:00,193.668,193.723,193.631,193.69,234399999.0
2005-07-25 06:40:00,193.689,193.744,193.672,193.672,333400002.0
2005-07-25 06:45:00,193.679,193.757,193.676,193.693,297500001.0
2005-07-25 06:50:00,193.722,193.797,193.685,193.705,283000000.0
2005-07-25 06:55:00,193.708,193.796,193.708,193.764,224300001.0
2005-07-25 07:00:00,193.748,193.827,193.729,193.79,188000000.0
2005-07-25 07:05:00,193.757,193.836,193.746,193.817,261700000.0
2005-07-25 07:10:00,193.782,193.867,193.761,193.796,283800000.0
2005-07-25 07:15:00,193.772,193.842,193.772,193.82,261499999.0
2005-07-25 07:20:00,193.775,193.859,193.772,193.827,232000001.0
2005-07-25 07:25:00,193.818,193.886,193.808,193.855,348700001.0
2005-07-25 07:30:00,193.854,193.877,193.705,193.778,242100000.0
2005-07-25 07:35:00,193.789,193.818,193.738,193.799,303899998.0
2005-07-25 07:40:00,193.764,193.801,193.668,193.714,279200001.0
2005-07-25 07:45:00,193.707,193.807,193.707,193.772,298799999.0
2005-07-25 07:50:00,193.77,193.853,193.729,193.799,291900001.0
2005-07-25 07:55:00,193.766,193.866,193.766,193.826,253900001.0
2005-07-25 08:00:00,193.79,193.872,193.77,193.869,206700001.0
2005-07-25 08:05:00,193.831,193.904,193.811,193.819,267400000.0
2005-07-25 08:10:00,193.834,193.901,193.782,193.901,190300000.0
2005-07-25 08:15:00,193.852,193.972,193.843,193.907,289500002.0
2005-07-25 08:20:00,193.892,193.942,193.854,193.938,216000001.0
2005-07-25 08:25:00,193.925,194.001,193.901,193.94,229200000.0
2005-07-25 08:30:00,193.968,193.991,193.85,193.877,353599999.0
2005-07-25 08:35:00,193.86,193.957,193.852,193.872,188000001.0
2005-07-25 08:40:00,193.896,194.017,193.895,193.965,254400000.0
2005-07-25 08:45:00,193.964,194.014,193.788,193.842,206600000.0
2005-07-25 08:50:00,193.844,193.855,193.703,193.83,219800000.0
2005-07-25 08:55:00,193.859,193.957,193.819,193.931,233300000.0
2005-07-25 09:00:00,193.947,193.97,193.896,193.903,285799998.0
2005-07-25 09:05:00,193.891,193.975,193.881,193.964,220500000.0
2005-07-25 09:10:00,193.997,194.113,193.938,194.086,268499999.0
2005-07-25 09:15:00,194.081,194.149,194.002,194.002,235399999.0
2005-07-25 09:20:00,193.98,194.055,193.964,194.009,232900000.0
2005-07-25 09:25:00,194.013,194.045,193.919,193.923,254999999.0
2005-07-25 09:30:00,193.907,194.022,193.899,194.019,183899999.0
2005-07-25 09:35:00,193.976,194.041,193.911,193.982,199100000.0
2005-07-25 09:40:00,193.996,194.035,193.93,194.002,182000000.0
2005-07-25 09:45:00,193.996,194.104,193.985,194.101,264300001.0
2005-07-25 09:50:00,194.124,194.244,194.077,194.101,245100000.0
2005-07-25 09:55:00,194.099,194.261,194.085,194.261,188000000.0
2005-07-25 10:00:00,194.258,194.285,194.18,194.18,198600001.0
2005-07-25 10:05:00,194.188,194.272,194.178,194.231,272000000.0
2005-07-25 10:10:00,194.224,194.266,194.181,194.183,183200000.0
2005-07-25 10:15:00,194.191,194.366,194.163,194.26,207900000.0
2005-07-25 10:20:00,194.282,194.354,194.236,194.354,197700000.0
2005-07-25 10:25:00,194.312,194.337,194.256,194.276,212899999.0
2005-07-25 10:30:00,194.286,194.382,194.259,194.337,347500002.0
2005-07-25 10:35:00,194.324,194.369,194.27,194.304,245299999.0
2005-07-25 10:40:00,194.306,194.337,194.21,194.227,337800002.0
2005-07-25 10:45:00,194.232,194.271,194.142,194.205,199900000.0
2005-07-25 10:50:00,194.224,194.252,194.044,194.057,232700001.0
2005-07-25 10:55:00,194.08,194.143,194.07,194.074,165400001.0
2005-07-25 11:00:00,194.106,194.194,194.063,194.111,257600001.0
2005-07-25 11:05:00,194.111,194.17,194.091,194.127,221299999.0
2005-07-25 11:10:00,194.126,194.161,194.102,194.142,261199997.0
2005-07-25 11:15:00,194.143,194.151,194.066,194.121,349100004.0
2005-07-25 11:20:00,194.152,194.171,194.108,194.137,257200000.0
2005-07-25 11:25:00,194.128,194.226,194.115,194.19,277100001.0
2005-07-25 11:30:00,194.186,194.186,194.104,194.145,265799998.0
2005-07-25 11:35:00,194.144,194.19,194.137,194.137,220600000.0
2005-07-25 11:40:00,194.11,194.185,194.11,194.117,300200001.0
2005-07-25 11:45:00,194.147,194.163,194.116,194.128,281200001.0
2005-07-25 11:50:00,194.117,194.27,194.096,194.27,192000000.0
2005-07-25 11:55:00,194.251,194.376,194.237,194.374,203999999.0
2005-07-25 12:00:00,194.381,194.381,194.255,194.318,263899997.0
2005-07-25 12:05:00,194.286,194.49,194.273,194.44,263999999.0
2005-07-25 12:10:00,194.441,194.523,194.417,194.417,201900000.0
2005-07-25 12:15:00,194.407,194.439,194.356,194.433,238600001.0
2005-07-25 12:20:00,194.433,194.503,194.407,194.437,228300000.0
2005-07-25 12:25:00,194.476,194.51,194.397,194.415,187100000.0
2005-07-25 12:30:00,194.412,194.455,194.381,194.402,257400001.0
2005-07-25 12:35:00,194.414,194.486,194.382,194.435,286600001.0
2005-07-25 12:40:00,194.418,194.469,194.401,194.41,265300000.0
2005-07-25 12:45:00,194.438,194.506,194.417,194.432,271100000.0
2005-07-25 12:50:00,194.449,194.571,194.407,194.41,253699997.0
2005-07-25 12:55:00,194.414,194.453,194.378,194.427,313300000.0
2005-07-25 13:00:00,194.437,194.465,194.36,194.378,327099998.0
2005-07-25 13:05:00,194.395,194.416,194.311,194.311,328499999.0
2005-07-25 13:10:00,194.332,194.442,194.283,194.434,285499998.0
2005-07-25 13:15:00,194.38,194.445,194.364,194.364,247300000.0
2005-07-25 13:20:00,194.396,194.419,194.36,194.414,250499998.0
2005-07-25 13:25:00,194.414,194.548,194.414,194.49,235200000.0
2005-07-25 13:30:00,194.484,194.548,194.428,194.542,263500001.0
2005-07-25 13:35:00,194.548,194.578,194.485,194.485,252599999.0
2005-07-25 13:40:00,194.465,194.48,194.37,194.417,225700000.0
2005-07-25 13:45:00,194.408,194.479,194.369,194.44,277900002.0
2005-07-25 13:50:00,194.448,194.506,194.409,194.503,324600002.0
2005-07-25 13:55:00,194.411,194.462,194.373,194.398,261900001.0
2005-07-25 14:00:00,194.401,194.467,194.33,194.348,213099998.0
2005-07-25 14:05:00,194.369,194.387,194.311,194.345,215399999.0
2005-07-25 14:10:00,194.349,194.4,194.197,194.222,282399998.0
2005-07-25 14:15:00,194.233,194.369,194.202,194.369,177800000.0
2005-07-25 14:20:00,194.394,194.402,194.331,194.38,313500003.0
2005-07-25 14:25:00,194.391,194.399,194.285,194.338,208500001.0
2005-07-25 14:30:00,194.331,194.413,194.331,194.331,239499998.0
2005-07-25 14:35:00,194.337,194.455,194.322,194.329,210800000.0
2005-07-25 14:40:00,194.339,194.386,194.29,194.328,240500000.0
2005-07-25 14:45:00,194.284,194.456,194.283,194.337,169800000.0
2005-07-25 14:50:00,194.308,194.375,194.275,194.314,297500000.0
2005-07-25 14:55:00,194.304,194.304,194.179,194.22,347099998.0
2005-07-25 15:00:00,194.235,194.278,194.182,194.237,177800000.0
2005-07-25 15:05:00,194.231,194.267,194.077,194.1,249400000.0
2005-07-25 15:10:00,194.083,194.165,194.076,194.105,247799999.0
2005-07-25 15:15:00,194.074,194.176,194.065,194.146,274500002.0
2005-07-25 15:20:00,194.156,194.271,194.148,194.236,214800001.0
2005-07-25 15:25:00,194.211,194.212,194.118,194.132,327100003.0
2005-07-25 15:30:00,194.098,194.192,194.085,194.163,310600000.0
2005-07-25 15:35:00,194.154,194.193,194.095,194.172,221699999.0
2005-07-25 15:40:00,194.173,194.246,194.123,194.228,229400000.0
2005-07-25 15:45:00,194.217,194.346,194.217,194.314,240499999.0
2005-07-25 15:50:00,194.312,194.312,194.197,194.24,235700000.0
2005-07-25 15:55:00,194.283,194.325,194.226,194.262,221500001.0
2005-07-25 16:00:00,194.278,194.335,194.252,194.293,282699999.0
2005-07-25 16:05:00,194.323,194.436,194.316,194.38,264600001.0
2005-07-25 16:10:00,194.353,194.46,194.345,194.404,177000001.0
2005-07-25 16:15:00,194.426,194.523,194.388,194.45,247700000.0
2005-07-25 16:20:00,194.437,194.474,194.369,194.472,315099997.0
2005-07-25 16:25:00,194.479,194.52,194.415,194.495,236599999.0
2005-07-25 16:30:00,194.482,194.53,194.409,194.434,248199999.0
2005-07-25 16:35:00,194.428,194.587,194.42,194.587,245000000.0
2005-07-25 16:40:00,194.584,194.635,194.555,194.61,284800000.0
2005-07-25 16:45:00,194.602,194.694,194.557,194.64,269699999.0
2005-07-25 16:50:00,194.64,194.674,194.58,194.58,332000003.0
2005-07-25 16:55:00,194.571,194.682,194.571,194.682,281500002.0
2005-07-25 17:00:00,194.687,194.72,194.619,194.627,341800003.0
2005-07-25 17:05:00,194.633,194.791,194.63,194.762,238500002.0
2005-07-25 17:10:00,194.77,194.822,194.671,194.671,265699999.0
2005-07-25 17:15:00,194.643,194.661,194.576,194.579,232599999.0
2005-07-25 17:20:00,194.61,194.845,194.61,194.814,149200000.0
2005-07-25 17:25:00,194.8,194.859,194.727,194.755,249599998.0
2005-07-25 17:30:00,194.729,194.979,194.723,194.954,240899998.0
2005-07-25 17:35:00,194.965,195.069,194.881,194.908,255299999.0
2005-07-25 17:40:00,194.901,194.904,194.749,194.749,199200000.0
2005-07-25 17:45:00,194.734,194.752,194.663,194.688,296100001.0
2005-07-25 17:50:00,194.679,194.737,194.623,194.71,229500000.0
2005-07-25 17:55:00,194.72,194.776,194.671,194.711,239600001.0
2005-07-25 18:00:00,194.728,194.777,194.669,194.711,2456700001.0
2005-07-25 18:05:00,194.689,194.735,194.525,194.596,3264999999.0
2005-07-25 18:10:00,194.599,194.738,194.586,194.738,2317300002.0
2005-07-25 18:15:00,194.752,194.804,194.738,194.775,2411999998.0
2005-07-25 18:20:00,194.782,194.844,194.727,194.748,3167800011.0
2005-07-25 18:25:00,194.797,194.848,194.739,194.779,2127399998.0
2005-07-25 18:30:00,194.76,194.809,194.687,194.781,2099700002.0
2005-07-25 18:35:00,194.739,194.796,194.703,194.763,1259799999.0
2005-07-25 18:40:00,194.75,194.825,194.726,194.737,1193899999.0
2005-07-25 18:45:00,194.73,194.777,194.678,194.702,824500003.0
2005-07-25 18:50:00,194.714,194.787,194.714,194.763,1295299998.0
2005-07-25 18:55:00,194.735,194.754,194.645,194.691,1022399997.0
2005-07-25 19:00:00,194.702,194.727,194.609,194.659,921999994.0
2005-07-25 19:05:00,194.688,194.717,194.615,194.615,1418599995.0
2005-07-25 19:10:00,194.618,194.752,194.618,194.691,687200001.0
2005-07-25 19:15:00,194.676,194.689,194.489,194.56,906700003.0
2005-07-25 19:20:00,194.54,194.595,194.489,194.518,1054199999.0
2005-07-25 19:25:00,194.525,194.606,194.493,194.549,1309400007.0
2005-07-25 19:30:00,194.537,194.609,194.497,194.547,1125900005.0
2005-07-25 19:35:00,194.581,194.606,194.505,194.57,1033200004.0
2005-07-25 19:40:00,194.577,194.622,194.523,194.577,1127599998.0
2005-07-25 19:45:00,194.598,194.688,194.538,194.618,684999999.0
2005-07-25 19:50:00,194.67,194.67,194.554,194.558,757700000.0
2005-07-25 19:55:00,194.605,194.638,194.479,194.568,964999996.0
2005-07-25 20:00:00,194.525,194.605,194.482,194.489,607800000.0
2005-07-25 20:05:00,194.489,194.549,194.444,194.489,953800003.0
2005-07-25 20:10:00,194.495,194.538,194.446,194.457,1259000003.0
2005-07-25 20:15:00,194.493,194.592,194.436,194.574,802300001.0
2005-07-25 20:20:00,194.575,194.638,194.49,194.583,1102700002.0
2005-07-25 20:25:00,194.575,194.64,194.476,194.599,1577900001.0
2005-07-25 20:30:00,194.536,194.612,194.433,194.488,1830000001.0
2005-07-25 20:35:00,194.516,194.58,194.451,194.465,771100000.0
2005-07-25 20:40:00,194.484,194.603,194.484,194.564,1620999996.0
2005-07-25 20:45:00,194.564,194.618,194.479,194.527,1101099998.0
2005-07-25 20:50:00,194.522,194.582,194.472,194.532,1066399999.0
2005-07-25 20:55:00,194.544,194.618,194.514,194.618,1738000004.0
2005-07-25 21:00:00,194.619,194.667,194.542,194.575,1435600006.0
2005-07-25 21:05:00,194.617,194.684,194.541,194.553,735400001.0
2005-07-25 21:10:00,194.554,194.662,194.496,194.662,889300003.0
2005-07-25 21:15:00,194.563,194.594,194.506,194.519,1038900000.0
2005-07-25 21:20:00,194.542,194.623,194.513,194.623,1102900004.0
2005-07-25 21:25:00,194.576,194.657,194.548,194.559,783900000.0
2005-07-25 21:30:00,194.546,194.605,194.477,194.514,483399999.0
2005-07-25 21:35:00,194.569,194.63,194.503,194.576,298700001.0
2005-07-25 21:40:00,194.608,194.655,194.575,194.635,551300003.0
2005-07-25 21:45:00,194.637,194.689,194.569,194.61,453800000.0
2005-07-25 21:50:00,194.657,194.665,194.605,194.624,439799999.0
2005-07-25 21:55:00,194.615,194.69,194.596,194.642,436199999.0
2005-07-25 22:00:00,194.611,194.666,194.563,194.603,931700000.0
2005-07-25 22:05:00,194.622,194.652,194.573,194.631,312300001.0
2005-07-25 22:10:00,194.636,194.675,194.586,194.672,256800000.0
2005-07-25 22:15:00,194.668,194.709,194.617,194.683,566700000.0
2005-07-25 22:20:00,194.714,194.729,194.641,194.691,299300001.0
2005-07-25 22:25:00,194.677,194.779,194.668,194.71,486800000.0
2005-07-25 22:30:00,194.74,194.752,194.621,194.642,821099999.0
2005-07-25 22:35:00,194.657,194.745,194.592,194.683,297900000.0
2005-07-25 22:40:00,194.709,194.721,194.595,194.595,427600000.0
2005-07-25 22:45:00,194.633,194.735,194.586,194.712,330400001.0
2005-07-25 22:50:00,194.733,194.733,194.564,194.628,426899999.0
2005-07-25 22:55:00,194.649,194.68,194.574,194.624,287600000.0
2005-07-25 23:00:00,194.605,194.677,194.556,194.558,274000000.0
2005-07-25 23:05:00,194.534,194.635,194.534,194.575,214900000.0
2005-07-25 23:10:00,194.595,194.603,194.407,194.465,332400001.0
2005-07-25 23:15:00,194.532,194.596,194.438,194.585,243700001.0
2005-07-25 23:20:00,194.586,194.645,194.534,194.628,332999998.0
2005-07-25 23:25:00,194.625,194.667,194.574,194.575,289600000.0
2005-07-25 23:30:00,194.646,194.646,194.517,194.517,179900000.0
2005-07-25 23:35:00,194.531,194.628,194.498,194.59,231100001.0
2005-07-25 23:40:00,194.578,194.637,194.55,194.612,240499999.0
2005-07-25 23:45:00,194.604,194.662,194.578,194.59,205700000.0
2005-07-25 23:50:00,194.6,194.637,194.56,194.603,205000000.0
2005-07-25 23:55:00,194.623,194.667,194.579,194.65,209700001.0
2005-07-26 00:00:00,194.657,194.69,194.609,194.66,165400001.0
2005-07-26 00:05:00,194.649,194.771,194.631,194.771,301299999.0
2005-07-26 00:10:00,194.775,194.824,194.718,194.77,281399999.0
2005-07-26 00:15:00,194.76,194.874,194.753,194.832,247600001.0
2005-07-26 00:20:00,194.833,194.887,194.75,194.772,299799999.0
2005-07-26 00:25:00,194.785,194.837,194.76,194.825,246600000.0
2005-07-26 00:30:00,194.83,194.902,194.814,194.877,199200001.0
2005-07-26 00:35:00,194.868,194.914,194.821,194.836,246400000.0
2005-07-26 00:40:00,194.85,194.941,194.844,194.873,242300001.0
2005-07-26 00:45:00,194.872,194.939,194.845,194.849,181700000.0
2005-07-26 00:50:00,194.863,194.905,194.827,194.887,251000002.0
2005-07-26 00:55:00,194.951,194.951,194.791,194.802,216699999.0
2005-07-26 01:00:00,194.84,194.921,194.81,194.826,195500000.0
2005-07-26 01:05:00,194.857,194.899,194.819,194.843,242599998.0
2005-07-26 01:10:00,194.868,194.895,194.805,194.805,251400001.0
2005-07-26 01:15:00,194.869,194.874,194.767,194.804,226199999.0
2005-07-26 01:20:00,194.78,194.808,194.714,194.771,251199999.0
2005-07-26 01:25:00,194.764,194.799,194.667,194.707,303000000.0
2005-07-26 01:30:00,194.7,194.793,194.688,194.724,252100001.0
2005-07-26 01:35:00,194.762,194.778,194.649,194.65,285499997.0
2005-07-26 01:40:00,194.702,194.784,194.653,194.742,282900000.0
2005-07-26 01:45:00,194.758,194.777,194.64,194.677,248400000.0
2005-07-26 01:50:00,194.63,194.681,194.498,194.538,249799998.0
2005-07-26 01:55:00,194.528,194.582,194.462,194.56,243599999.0
2005-07-26 02:00:00,194.528,194.645,194.528,194.605,249500001.0
2005-07-26 02:05:00,194.643,194.73,194.643,194.689,198000000.0
2005-07-26 02:10:00,194.707,194.832,194.697,194.804,265300000.0
2005-07-26 02:15:00,194.797,194.881,194.752,194.801,246199999.0
2005-07-26 02:20:00,194.786,194.849,194.767,194.809,233700001.0
2005-07-26 02:25:00,194.859,194.918,194.799,194.906,264600002.0
2005-07-26 02:30:00,194.929,195.001,194.897,194.995,226200000.0
2005-07-26 02:35:00,194.981,194.999,194.9,194.914,272499999.0
2005-07-26 02:40:00,194.905,195.022,194.889,194.952,217899999.0
2005-07-26 02:45:00,194.953,195.011,194.92,194.955,298399999.0
2005-07-26 02:50:00,194.933,194.989,194.921,194.972,217299999.0
2005-07-26 02:55:00,194.912,194.963,194.79,194.842,231799999.0
2005-07-26 03:00:00,194.843,194.939,194.775,194.78,300700001.0
2005-07-26 03:05:00,194.807,194.853,194.636,194.72,188900000.0
2005-07-26 03:10:00,194.692,194.804,194.675,194.725,261000001.0
2005-07-26 03:15:00,194.689,194.8,194.686,194.745,227000000.0
2005-07-26 03:20:00,194.712,194.78,194.709,194.751,311600002.0
2005-07-26 03:25:00,194.738,194.776,194.675,194.694,230400000.0
2005-07-26 03:30:00,194.688,194.777,194.657,194.695,286400000.0
2005-07-26 03:35:00,194.696,194.734,194.658,194.729,257500000.0
2005-07-26 03:40:00,194.72,194.783,194.673,194.767,281999999.0
2005-07-26 03:45:00,194.774,194.836,194.725,194.784,271099999.0
2005-07-26 03:50:00,194.8,194.849,194.778,194.812,191200000.0
2005-07-26 03:55:00,194.796,194.852,194.775,194.852,324399999.0
2005-07-26 04:00:00,194.871,194.9,194.798,194.819,226300000.0
2005-07-26 04:05:00,194.803,194.876,194.779,194.804,333900002.0
2005-07-26 04:10:00,194.8,194.872,194.762,194.869,222000001.0
2005-07-26 04:15:00,194.857,194.88,194.79,194.842,258500001.0
2005-07-26 04:20:00,194.855,194.864,194.78,194.799,339700003.0
2005-07-26 04:25:00,194.79,194.875,194.77,194.869,202100000.0
2005-07-26 04:30:00,194.845,194.881,194.774,194.844,234700000.0
2005-07-26 04:35:00,194.862,194.88,194.74,194.81,265000001.0
2005-07-26 04:40:00,194.745,194.745,194.58,194.63,222700001.0
2005-07-26 04:45:00,194.635,194.711,194.617,194.645,204100001.0
2005-07-26 04:50:00,194.651,194.708,194.613,194.641,340800000.0
2005-07-26 04:55:00,194.662,194.697,194.618,194.665,262700002.0
2005-07-26 05:00:00,194.639,194.713,194.623,194.641,239800000.0
2005-07-26 05:05:00,194.638,194.735,194.624,194.701,310200002.0
2005-07-26 05:10:00,194.705,194.809,194.685,194.735,250100000.0
2005-07-26 05:15:00,194.781,194.862,194.772,194.778,265199999.0
2005-07-26 05:20:00,194.807,194.831,194.728,194.787,220200001.0
2005-07-26 05:25:00,194.738,194.841,194.702,194.724,262700001.0
2005-07-26 05:30:00,194.713,194.764,194.646,194.661,239800001.0
2005-07-26 05:35:00,194.653,194.746,194.626,194.721,214599999.0
2005-07-26 05:40:00,194.713,194.774,194.665,194.763,222800000.0
2005-07-26 05:45:00,194.779,194.801,194.729,194.77,269499998.0
2005-07-26 05:50:00,194.792,194.822,194.74,194.784,372900003.0
2005-07-26 05:55:00,194.779,194.81,194.748,194.788,274700002.0
2005-07-26 06:00:00,194.781,194.881,194.764,194.773,274999999.0
2005-07-26 06:05:00,194.832,194.889,194.725,194.727,260800002.0
2005-07-26 06:10:00,194.791,194.832,194.733,194.816,276700000.0
2005-07-26 06:15:00,194.807,194.951,194.77,194.951,194800000.0
2005-07-26 06:20:00,194.905,194.965,194.861,194.95,340600001.0
2005-07-26 06:25:00,194.933,194.973,194.91,194.92,349400001.0
2005-07-26 06:30:00,194.934,194.972,194.907,194.969,207999999.0
2005-07-26 06:35:00,194.981,194.99,194.871,194.887,216200001.0
2005-07-26 06:40:00,194.903,194.95,194.863,194.9,270800001.0
2005-07-26 06:45:00,194.856,194.918,194.831,194.898,262300000.0
2005-07-26 06:50:00,194.876,194.952,194.866,194.88,212699999.0
2005-07-26 06:55:00,194.872,194.963,194.872,194.941,238900000.0
2005-07-26 07:00:00,194.941,194.982,194.907,194.907,144300000.0
2005-07-26 07:05:00,194.925,194.984,194.889,194.956,270200001.0
2005-07-26 07:10:00,194.918,194.988,194.896,194.937,262400001.0
2005-07-26 07:15:00,194.952,194.984,194.895,194.924,205400000.0
2005-07-26 07:20:00,194.933,194.984,194.91,194.958,211600000.0
2005-07-26 07:25:00,194.96,195.026,194.936,195.026,274299998.0
2005-07-26 07:30:00,195.024,195.024,194.901,194.953,251200000.0
2005-07-26 07:35:00,194.898,195.032,194.884,195.017,206000002.0
2005-07-26 07:40:00,194.984,195.062,194.958,195.041,207700000.0
2005-07-26 07:45:00,195.014,195.08,194.946,195.036,233400000.0
2005-07-26 07:50:00,194.96,195.016,194.928,194.965,230200000.0
2005-07-26 07:55:00,194.954,195.04,194.954,195.033,331900001.0
2005-07-26 08:00:00,195.001,195.073,194.93,194.978,302300002.0
2005-07-26 08:05:00,194.963,195.057,194.944,194.972,272800004.0
2005-07-26 08:10:00,194.924,194.969,194.842,194.908,254300000.0
2005-07-26 08:15:00,194.904,194.972,194.842,194.887,244400001.0
2005-07-26 08:20:00,194.893,195.024,194.888,195.004,250600000.0
2005-07-26 08:25:00,194.981,195.012,194.891,194.957,230899999.0
2005-07-26 08:30:00,194.976,194.976,194.846,194.879,254200000.0
2005-07-26 08:35:00,194.888,194.967,194.83,194.96,249100002.0
2005-07-26 08:40:00,194.975,195.107,194.974,195.015,284400000.0
2005-07-26 08:45:00,195.019,195.046,194.89,194.92,241100001.0
2005-07-26 08:50:00,194.935,195.01,194.886,194.947,215899998.0
2005-07-26 08:55:00,194.919,194.941,194.793,194.801,256600001.0
2005-07-26 09:00:00,194.897,194.897,194.777,194.796,242400002.0
2005-07-26 09:05:00,194.816,194.831,194.72,194.75,196800001.0
2005-07-26 09:10:00,194.759,194.829,194.759,194.781,243600000.0
2005-07-26 09:15:00,194.794,194.84,194.732,194.813,243500001.0
2005-07-26 09:20:00,194.848,194.851,194.773,194.812,253499998.0
2005-07-26 09:25:00,194.834,194.855,194.771,194.795,327399996.0
2005-07-26 09:30:00,194.777,194.873,194.777,194.855,246300001.0
2005-07-26 09:35:00,194.855,194.929,194.834,194.882,317500000.0
2005-07-26 09:40:00,194.876,194.919,194.761,194.764,223600000.0
2005-07-26 09:45:00,194.756,194.907,194.735,194.86,207200001.0
2005-07-26 09:50:00,194.863,194.979,194.853,194.965,254700000.0
2005-07-26 09:55:00,194.96,194.964,194.874,194.96,218500000.0
2005-07-26 10:00:00,194.933,194.946,194.78,194.85,293400001.0
2005-07-26 10:05:00,194.885,194.974,194.846,194.95,260700000.0
2005-07-26 10:10:00,194.949,194.992,194.781,194.811,228800001.0
2005-07-26 10:15:00,194.818,194.942,194.724,194.753,207699999.0
2005-07-26 10:20:00,194.735,194.77,194.655,194.716,228200000.0
2005-07-26 10:25:00,194.715,194.739,194.595,194.608,241300000.0
2005-07-26 10:30:00,194.61,194.632,194.507,194.627,281599999.0
2005-07-26 10:35:00,194.626,194.896,194.617,194.891,233799998.0
2005-07-26 10:40:00,194.905,194.938,194.789,194.926,244700000.0
2005-07-26 10:45:00,194.935,194.956,194.687,194.693,322900002.0
2005-07-26 10:50:00,194.723,194.87,194.723,194.82,226799999.0
2005-07-26 10:55:00,194.8,194.879,194.792,194.871,213999998.0
2005-07-26 11:00:00,194.885,194.885,194.693,194.806,235200001.0
2005-07-26 11:05:00,194.816,194.894,194.788,194.836,248200002.0
2005-07-26 11:10:00,194.811,194.886,194.802,194.822,215900001.0
2005-07-26 11:15:00,194.835,194.967,194.82,194.938,242500000.0
2005-07-26 11:20:00,194.935,194.977,194.904,194.929,232200000.0
2005-07-26 11:25:00,194.932,194.964,194.864,194.92,271400000.0
2005-07-26 11:30:00,194.928,194.995,194.871,194.886,185899999.0
2005-07-26 11:35:00,194.874,195.018,194.869,194.996,224300000.0
2005-07-26 11:40:00,194.971,195.029,194.947,195.025,276899998.0
2005-07-26 11:45:00,195.02,195.02,194.925,194.937,269199999.0
2005-07-26 11:50:00,194.939,195.013,194.889,194.98,298500000.0
2005-07-26 11:55:00,194.984,194.989,194.889,194.934,219500002.0
2005-07-26 12:00:00,194.953,195.018,194.929,194.989,326999998.0
2005-07-26 12:05:00,194.969,195.034,194.92,194.921,303900002.0
2005-07-26 12:10:00,194.93,194.981,194.914,194.955,188500000.0
2005-07-26 12:15:00,194.955,195.053,194.955,195.021,296400000.0
2005-07-26 12:20:00,195.027,195.17,195.003,195.1,271600001.0
2005-07-26 12:25:00,195.093,195.186,195.065,195.136,184200000.0
2005-07-26 12:30:00,195.093,195.095,194.957,195.056,232799998.0
2005-07-26 12:35:00,195.078,195.147,194.927,194.951,279699999.0
2005-07-26 12:40:00,194.931,195.055,194.895,194.974,294899998.0
2005-07-26 12:45:00,194.959,195.01,194.915,194.949,323300001.0
2005-07-26 12:50:00,194.969,195.001,194.844,194.894,253900001.0
2005-07-26 12:55:00,194.878,194.996,194.856,194.926,316099998.0
2005-07-26 13:00:00,194.932,194.954,194.864,194.892,264900000.0
2005-07-26 13:05:00,194.935,195.054,194.922,195.029,274600001.0
2005-07-26 13:10:00,195.042,195.124,194.999,195.039,244900001.0
2005-07-26 13:15:00,195.018,195.145,195.013,195.089,287100000.0
2005-07-26 13:20:00,195.096,195.115,195.049,195.111,221400001.0
2005-07-26 13:25:00,195.026,195.041,194.927,194.96,192100000.0
2005-07-26 13:30:00,195.045,195.047,194.904,194.906,233500000.0
2005-07-26 13:35:00,194.945,194.964,194.859,194.9,257600000.0
2005-07-26 13:40:00,194.938,194.965,194.905,194.925,299199998.0
2005-07-26 13:45:00,194.899,195.044,194.899,195.042,282200000.0
2005-07-26 13:50:00,195.012,195.128,195.006,195.11,191400000.0
2005-07-26 13:55:00,195.121,195.168,195.064,195.125,254200002.0
2005-07-26 14:00:00,195.111,195.167,195.08,195.092,228200002.0
2005-07-26 14:05:00,195.09,195.17,195.053,195.108,330799999.0
2005-07-26 14:10:00,195.118,195.149,195.087,195.122,259800003.0
2005-07-26 14:15:00,195.162,195.182,195.033,195.144,230900000.0
2005-07-26 14:20:00,195.2,195.291,195.184,195.239,267100001.0
2005-07-26 14:25:00,195.238,195.25,195.196,195.226,220099999.0
2005-07-26 14:30:00,195.2,195.256,195.169,195.245,206400001.0
2005-07-26 14:35:00,195.242,195.424,195.233,195.304,207299999.0
2005-07-26 14:40:00,195.278,195.418,195.278,195.418,135600000.0
2005-07-26 14:45:00,195.469,195.51,195.349,195.368,185900001.0
2005-07-26 14:50:00,195.342,195.368,195.256,195.321,272200001.0
2005-07-26 14:55:00,195.306,195.378,195.247,195.305,232200000.0
2005-07-26 15:00:00,195.257,195.311,195.168,195.237,223900001.0
2005-07-26 15:05:00,195.247,195.33,195.247,195.312,206300002.0
2005-07-26 15:10:00,195.266,195.273,195.175,195.253,239599999.0
2005-07-26 15:15:00,195.253,195.338,195.241,195.293,241500001.0
2005-07-26 15:20:00,195.298,195.362,195.236,195.339,202900000.0
2005-07-26 15:25:00,195.343,195.343,195.172,195.183,231199999.0
2005-07-26 15:30:00,195.194,195.309,195.194,195.237,237700000.0
2005-07-26 15:35:00,195.233,195.341,195.227,195.332,244600000.0
2005-07-26 15:40:00,195.337,195.43,195.329,195.406,307400000.0
2005-07-26 15:45:00,195.377,195.418,195.27,195.297,221400000.0
2005-07-26 15:50:00,195.272,195.345,195.181,195.282,241900000.0
2005-07-26 15:55:00,195.262,195.276,195.139,195.154,215700001.0
2005-07-26 16:00:00,195.147,195.372,195.105,195.313,315900001.0
2005-07-26 16:05:00,195.322,195.334,195.262,195.328,271000001.0
2005-07-26 16:10:00,195.328,195.344,195.261,195.261,223400001.0
2005-07-26 16:15:00,195.265,195.387,195.228,195.333,262000002.0
2005-07-26 16:20:00,195.335,195.439,195.317,195.344,356900002.0
2005-07-26 16:25:00,195.36,195.376,195.312,195.353,239700000.0
2005-07-26 16:30:00,195.362,195.475,195.302,195.437,286400000.0
2005-07-26 16:35:00,195.441,195.536,195.439,195.5,271700000.0
2005-07-26 16:40:00,195.503,195.552,195.466,195.495,213100000.0
2005-07-26 16:45:00,195.486,195.642,195.486,195.54,242800000.0
2005-07-26 16:50:00,195.528,195.632,195.528,195.581,326899999.0
2005-07-26 16:55:00,195.576,195.623,195.389,195.424,241199998.0
2005-07-26 17:00:00,195.412,195.482,195.384,195.385,248100000.0
2005-07-26 17:05:00,195.403,195.514,195.342,195.342,238500001.0
2005-07-26 17:10:00,195.315,195.503,195.315,195.495,197300000.0
2005-07-26 17:15:00,195.495,195.575,195.453,195.508,251999999.0
2005-07-26 17:20:00,195.537,195.625,195.482,195.625,239700002.0
2005-07-26 17:25:00,195.605,195.609,195.479,195.524,214099999.0
2005-07-26 17:30:00,195.521,195.595,195.516,195.544,215100001.0
2005-07-26 17:35:00,195.531,195.581,195.478,195.544,218799999.0
2005-07-26 17:40:00,195.533,195.575,195.501,195.514,238900002.0
2005-07-26 17:45:00,195.513,195.617,195.485,195.54,236500000.0
2005-07-26 17:50:00,195.595,195.595,195.49,195.513,216199999.0
2005-07-26 17:55:00,195.531,195.568,195.433,195.514,278000001.0
2005-07-26 18:00:00,195.444,195.582,195.443,195.454,2577199999.0
2005-07-26 18:05:00,195.48,195.554,195.428,195.502,3276100003.0
2005-07-26 18:10:00,195.478,195.522,195.425,195.485,2053199999.0
2005-07-26 18:15:00,195.488,195.551,195.446,195.446,2251000001.0
2005-07-26 18:20:00,195.435,195.495,195.369,195.373,2998099999.0
2005-07-26 18:25:00,195.406,195.588,195.363,195.518,2257600003.0
2005-07-26 18:30:00,195.509,195.603,195.463,195.529,2122300000.0
2005-07-26 18:35:00,195.525,195.539,195.373,195.405,1304700004.0
2005-07-26 18:40:00,195.413,195.497,195.337,195.436,1364599997.0
2005-07-26 18:45:00,195.388,195.459,195.354,195.362,831400001.0
2005-07-26 18:50:00,195.414,195.447,195.364,195.402,1177400001.0
2005-07-26 18:55:00,195.417,195.463,195.364,195.376,1146099997.0
2005-07-26 19:00:00,195.349,195.44,195.348,195.44,898199998.0
2005-07-26 19:05:00,195.42,195.454,195.359,195.396,1301399997.0
2005-07-26 19:10:00,195.401,195.565,195.392,195.5,606399999.0
2005-07-26 19:15:00,195.495,195.609,195.426,195.57,881000001.0
2005-07-26 19:20:00,195.595,195.655,195.501,195.611,1035800003.0
2005-07-26 19:25:00,195.569,195.618,195.514,195.574,1254999996.0
2005-07-26 19:30:00,195.585,195.659,195.519,195.538,1116499996.0
2005-07-26 19:35:00,195.548,195.584,195.466,195.519,1128399998.0
2005-07-26 19:40:00,195.533,195.616,195.514,195.579,1209699995.0
2005-07-26 19:45:00,195.564,195.622,195.534,195.565,860000000.0
2005-07-26 19:50:00,195.572,195.642,195.561,195.593,769100000.0
2005-07-26 19:55:00,195.601,195.722,195.587,195.661,783800000.0
2005-07-26 20:00:00,195.666,195.687,195.504,195.556,587900001.0
2005-07-26 20:05:00,195.556,195.658,195.512,195.543,754600002.0
2005-07-26 20:10:00,195.596,195.619,195.502,195.55,1454800000.0
2005-07-26 20:15:00,195.558,195.649,195.535,195.602,869200005.0
2005-07-26 20:20:00,195.62,195.753,195.563,195.639,1041699999.0
2005-07-26 20:25:00,195.623,195.692,195.532,195.545,1586900004.0
2005-07-26 20:30:00,195.55,195.65,195.536,195.557,1802300001.0
2005-07-26 20:35:00,195.525,195.575,195.481,195.534,747099999.0
2005-07-26 20:40:00,195.522,195.574,195.439,195.519,1417900001.0
2005-07-26 20:45:00,195.464,195.544,195.458,195.528,1097199999.0
2005-07-26 20:50:00,195.5,195.581,195.48,195.528,991599997.0
2005-07-26 20:55:00,195.531,195.558,195.481,195.503,1840600005.0
2005-07-26 21:00:00,195.516,195.539,195.406,195.435,1485399999.0
2005-07-26 21:05:00,195.439,195.624,195.387,195.542,717400001.0
2005-07-26 21:10:00,195.518,195.595,195.491,195.553,771700000.0
2005-07-26 21:15:00,195.57,195.585,195.494,195.52,1113499999.0
2005-07-26 21:20:00,195.533,195.586,195.494,195.527,1049199998.0
2005-07-26 21:25:00,195.528,195.546,195.41,195.414,693900001.0
2005-07-26 21:30:00,195.497,195.52,195.317,195.363,435000000.0
2005-07-26 21:35:00,195.385,195.443,195.299,195.381,319399999.0
2005-07-26 21:40:00,195.345,195.427,195.326,195.403,496400000.0
2005-07-26 21:45:00,195.456,195.514,195.376,195.467,479999998.0
2005-07-26 21:50:00,195.516,195.522,195.405,195.483,341200001.0
2005-07-26 21:55:00,195.481,195.619,195.464,195.575,354300001.0
2005-07-26 22:00:00,195.568,195.67,195.502,195.615,832999998.0
2005-07-26 22:05:00,195.608,195.617,195.546,195.615,268600000.0
2005-07-26 22:10:00,195.605,195.668,195.532,195.532,339700001.0
2005-07-26 22:15:00,195.552,195.714,195.47,195.555,562600000.0
2005-07-26 22:20:00,195.502,195.527,195.419,195.527,396399999.0
2005-07-26 22:25:00,195.473,195.515,195.398,195.47,509700000.0
2005-07-26 22:30:00,195.51,195.552,195.463,195.506,725000001.0
2005-07-26 22:35:00,195.575,195.575,195.48,195.526,313099999.0
2005-07-26 22:40:00,195.539,195.594,195.464,195.464,344599998.0
2005-07-26 22:45:00,195.467,195.55,195.429,195.476,408600000.0
2005-07-26 22:50:00,195.511,195.534,195.427,195.492,406499999.0
2005-07-26 22:55:00,195.495,195.523,195.411,195.468,348600000.0
2005-07-26 23:00:00,195.492,195.594,195.44,195.534,215400000.0
2005-07-26 23:05:00,195.592,195.597,195.511,195.543,237600000.0
2005-07-26 23:10:00,195.556,195.562,195.408,195.46,348899997.0
2005-07-26 23:15:00,195.499,195.59,195.462,195.565,296099998.0
2005-07-26 23:20:00,195.585,195.6,195.482,195.569,200799998.0
2005-07-26 23:25:00,195.555,195.579,195.493,195.54,256200001.0
2005-07-26 23:30:00,195.556,195.563,195.44,195.474,259699999.0
2005-07-26 23:35:00,195.462,195.557,195.457,195.485,247200000.0
2005-07-26 23:40:00,195.49,195.552,195.39,195.39,223500003.0
2005-07-26 23:45:00,195.434,195.463,195.394,195.425,230600000.0
2005-07-26 23:50:00,195.455,195.496,195.377,195.433,207800000.0
2005-07-26 23:55:00,195.383,195.468,195.365,195.38,305400003.0
2005-07-27 00:00:00,195.416,195.464,195.379,195.393,255099999.0
2005-07-27 00:05:00,195.411,195.436,195.362,195.379,168300000.0
2005-07-27 00:10:00,195.384,195.459,195.334,195.363,297100000.0
2005-07-27 00:15:00,195.379,195.391,195.28,195.312,254500001.0
2005-07-27 00:20:00,195.307,195.381,195.273,195.279,198599999.0
2005-07-27 00:25:00,195.271,195.356,195.256,195.305,209900001.0
2005-07-27 00:30:00,195.336,195.363,195.3,195.311,260600002.0
2005-07-27 00:35:00,195.293,195.371,195.286,195.286,243099999.0
2005-07-27 00:40:00,195.302,195.363,195.257,195.338,183200001.0
2005-07-27 00:45:00,195.301,195.352,195.257,195.309,193799999.0
2005-07-27 00:50:00,195.313,195.386,195.261,195.382,206700000.0
2005-07-27 00:55:00,195.366,195.467,195.343,195.41,203400000.0
2005-07-27 01:00:00,195.422,195.457,195.313,195.313,310199999.0
2005-07-27 01:05:00,195.325,195.424,195.324,195.329,235900000.0
2005-07-27 01:10:00,195.366,195.413,195.3,195.318,316800000.0
2005-07-27 01:15:00,195.329,195.432,195.312,195.364,242000000.0
2005-07-27 01:20:00,195.358,195.411,195.271,195.285,252000000.0
2005-07-27 01:25:00,195.31,195.356,195.217,195.217,224199998.0
2005-07-27 01:30:00,195.276,195.293,195.188,195.196,242399999.0
2005-07-27 01:35:00,195.214,195.258,195.153,195.198,232400001.0
2005-07-27 01:40:00,195.215,195.334,195.184,195.327,207900000.0
2005-07-27 01:45:00,195.319,195.435,195.31,195.435,329499998.0
2005-07-27 01:50:00,195.377,195.438,195.343,195.402,259900000.0
2005-07-27 01:55:00,195.438,195.541,195.411,195.465,204299999.0
2005-07-27 02:00:00,195.467,195.517,195.363,195.379,192300002.0
2005-07-27 02:05:00,195.49,195.49,195.324,195.367,289300002.0
2005-07-27 02:10:00,195.365,195.426,195.345,195.394,310300001.0
2005-07-27 02:15:00,195.36,195.429,195.323,195.383,300300001.0
2005-07-27 02:20:00,195.346,195.388,195.307,195.337,248200001.0
2005-07-27 02:25:00,195.391,195.438,195.34,195.383,286200001.0
2005-07-27 02:30:00,195.397,195.403,195.31,195.336,273700001.0
2005-07-27 02:35:00,195.341,195.398,195.302,195.36,259100001.0
2005-07-27 02:40:00,195.346,195.395,195.314,195.348,251700000.0
2005-07-27 02:45:00,195.322,195.374,195.296,195.327,328599999.0
2005-07-27 02:50:00,195.32,195.361,195.294,195.315,278000001.0
2005-07-27 02:55:00,195.311,195.366,195.294,195.36,215699999.0
2005-07-27 03:00:00,195.346,195.396,195.318,195.358,263999999.0
2005-07-27 03:05:00,195.375,195.408,195.339,195.408,218000000.0
2005-07-27 03:10:00,195.422,195.509,195.401,195.487,301499999.0
2005-07-27 03:15:00,195.512,195.583,195.449,195.583,210399999.0
2005-07-27 03:20:00,195.543,195.613,195.506,195.608,269600000.0
2005-07-27 03:25:00,195.552,195.681,195.517,195.567,230900000.0
2005-07-27 03:30:00,195.561,195.663,195.54,195.566,234200000.0
2005-07-27 03:35:00,195.582,195.653,195.569,195.601,250099999.0
2005-07-27 03:40:00,195.566,195.593,195.492,195.543,278600000.0
2005-07-27 03:45:00,195.488,195.602,195.468,195.511,361100001.0
2005-07-27 03:50:00,195.461,195.504,195.408,195.465,184700000.0
2005-07-27 03:55:00,195.457,195.51,195.376,195.503,272199999.0
2005-07-27 04:00:00,195.428,195.462,195.377,195.434,182700000.0
2005-07-27 04:05:00,195.424,195.455,195.388,195.388,299599999.0
2005-07-27 04:10:00,195.403,195.431,195.333,195.409,317799999.0
2005-07-27 04:15:00,195.422,195.447,195.374,195.433,193900001.0
2005-07-27 04:20:00,195.431,195.517,195.425,195.495,249200002.0
2005-07-27 04:25:00,195.512,195.6,195.473,195.6,246000001.0
2005-07-27 04:30:00,195.574,195.631,195.555,195.58,194400000.0
2005-07-27 04:35:00,195.608,195.683,195.585,195.637,274899999.0
2005-07-27 04:40:00,195.623,195.706,195.604,195.654,218000001.0
2005-07-27 04:45:00,195.667,195.77,195.623,195.726,228799998.0
2005-07-27 04:50:00,195.753,195.818,195.713,195.792,317200002.0
2005-07-27 04:55:00,195.781,195.8,195.715,195.758,262300001.0
2005-07-27 05:00:00,195.718,195.822,195.668,195.725,234299999.0
2005-07-27 05:05:00,195.723,195.755,195.668,195.743,204700000.0
2005-07-27 05:10:00,195.746,195.755,195.686,195.705,286099999.0
2005-07-27 05:15:00,195.713,195.748,195.687,195.701,252900002.0
2005-07-27 05:20:00,195.754,195.763,195.7,195.746,356799997.0
2005-07-27 05:25:00,195.743,195.769,195.7,195.758,259199999.0
2005-07-27 05:30:00,195.747,195.766,195.685,195.7,267900001.0
2005-07-27 05:35:00,195.766,195.785,195.683,195.739,206900000.0
2005-07-27 05:40:00,195.753,195.791,195.716,195.764,161200000.0
2005-07-27 05:45:00,195.772,195.811,195.722,195.798,224999998.0
2005-07-27 05:50:00,195.782,195.826,195.739,195.753,207800000.0
2005-07-27 05:55:00,195.775,195.807,195.738,195.807,255500000.0
2005-07-27 06:00:00,195.747,195.793,195.711,195.771,216200001.0
2005-07-27 06:05:00,195.74,195.794,195.698,195.711,274999999.0
2005-07-27 06:10:00,195.721,195.728,195.643,195.652,269399999.0
2005-07-27 06:15:00,195.69,195.713,195.62,195.669,232300002.0
2005-07-27 06:20:00,195.656,195.695,195.623,195.652,264399999.0
2005-07-27 06:25:00,195.68,195.744,195.593,195.607,268100000.0
2005-07-27 06:30:00,195.621,195.682,195.585,195.591,186099999.0
2005-07-27 06:35:00,195.637,195.682,195.595,195.623,201599999.0
2005-07-27 06:40:00,195.622,195.722,195.622,195.698,284300001.0
2005-07-27 06:45:00,195.648,195.716,195.642,195.697,335699999.0
2005-07-27 06:50:00,195.662,195.733,195.654,195.71,315600001.0
2005-07-27 06:55:00,195.691,195.722,195.652,195.684,199100000.0
2005-07-27 07:00:00,195.692,195.746,195.674,195.692,190000000.0
2005-07-27 07:05:00,195.709,195.766,195.653,195.701,278200002.0
2005-07-27 07:10:00,195.681,195.738,195.646,195.735,236700002.0
2005-07-27 07:15:00,195.672,195.724,195.656,195.712,315199999.0
2005-07-27 07:20:00,195.707,195.739,195.658,195.662,249499999.0
2005-07-27 07:25:00,195.646,195.713,195.613,195.66,240500001.0
2005-07-27 07:30:00,195.648,195.675,195.596,195.64,197599999.0
2005-07-27 07:35:00,195.641,195.7,195.612,195.651,237800000.0
2005-07-27 07:40:00,195.698,195.698,195.611,195.666,233000001.0
2005-07-27 07:45:00,195.66,195.74,195.651,195.687,259099998.0
2005-07-27 07:50:00,195.697,195.74,195.644,195.682,267900002.0
2005-07-27 07:55:00,195.716,195.757,195.65,195.677,225500000.0
2005-07-27 08:00:00,195.679,195.734,195.649,195.695,219299999.0
2005-07-27 08:05:00,195.676,195.707,195.649,195.676,195500001.0
2005-07-27 08:10:00,195.657,195.671,195.472,195.493,234100000.0
2005-07-27 08:15:00,195.511,195.592,195.473,195.524,271100003.0
2005-07-27 08:20:00,195.515,195.525,195.438,195.438,215900002.0
2005-07-27 08:25:00,195.438,195.522,195.425,195.478,245999999.0
2005-07-27 08:30:00,195.488,195.564,195.22,195.564,325900001.0
2005-07-27 08:35:00,195.514,195.61,195.502,195.563,339000001.0
2005-07-27 08:40:00,195.589,195.678,195.538,195.656,276000000.0
2005-07-27 08:45:00,195.645,195.687,195.603,195.685,207400000.0
2005-07-27 08:50:00,195.677,195.738,195.636,195.719,237300000.0
2005-07-27 08:55:00,195.749,195.762,195.633,195.665,326200001.0
2005-07-27 09:00:00,195.652,195.704,195.606,195.606,255400000.0
2005-07-27 09:05:00,195.57,195.589,195.496,195.525,293299996.0
2005-07-27 09:10:00,195.509,195.509,195.339,195.403,291299999.0
2005-07-27 09:15:00,195.448,195.483,195.4,195.415,267500001.0
2005-07-27 09:20:00,195.389,195.441,195.385,195.433,221900000.0
2005-07-27 09:25:00,195.462,195.464,195.303,195.305,266299999.0
2005-07-27 09:30:00,195.296,195.36,195.229,195.317,254500001.0
2005-07-27 09:35:00,195.32,195.432,195.305,195.352,326300001.0
2005-07-27 09:40:00,195.337,195.439,195.33,195.393,240400000.0
2005-07-27 09:45:00,195.38,195.422,195.281,195.387,211400000.0
2005-07-27 09:50:00,195.43,195.457,195.352,195.395,266400000.0
2005-07-27 09:55:00,195.388,195.427,195.355,195.368,240200000.0
2005-07-27 10:00:00,195.362,195.439,195.317,195.435,240800002.0
2005-07-27 10:05:00,195.433,195.515,195.415,195.451,284000000.0
2005-07-27 10:10:00,195.471,195.531,195.396,195.405,212300001.0
2005-07-27 10:15:00,195.396,195.487,195.372,195.434,232099999.0
2005-07-27 10:20:00,195.407,195.462,195.378,195.437,244400001.0
2005-07-27 10:25:00,195.431,195.472,195.412,195.449,314399999.0
2005-07-27 10:30:00,195.47,195.567,195.454,195.52,225800000.0
2005-07-27 10:35:00,195.514,195.577,195.467,195.537,217200000.0
2005-07-27 10:40:00,195.544,195.65,195.529,195.641,247000002.0
2005-07-27 10:45:00,195.643,195.643,195.482,195.542,296999998.0
2005-07-27 10:50:00,195.544,195.601,195.513,195.537,285600001.0
2005-07-27 10:55:00,195.549,195.651,195.524,195.641,221700001.0
2005-07-27 11:00:00,195.637,195.686,195.549,195.664,247900000.0
2005-07-27 11:05:00,195.651,195.679,195.574,195.594,214300000.0
2005-07-27 11:10:00,195.634,195.658,195.537,195.565,343900003.0
2005-07-27 11:15:00,195.555,195.628,195.523,195.523,293500000.0
2005-07-27 11:20:00,195.513,195.582,195.48,195.549,226899999.0
2005-07-27 11:25:00,195.573,195.582,195.479,195.505,178500000.0
2005-07-27 11:30:00,195.495,195.592,195.483,195.574,246000001.0
2005-07-27 11:35:00,195.6,195.602,195.521,195.588,233200000.0
2005-07-27 11:40:00,195.568,195.615,195.523,195.59,256000000.0
2005-07-27 11:45:00,195.587,195.619,195.554,195.566,253300000.0
2005-07-27 11:50:00,195.571,195.715,195.565,195.644,223799998.0
2005-07-27 11:55:00,195.646,195.652,195.56,195.57,218200001.0
2005-07-27 12:00:00,195.556,195.626,195.49,195.515,311500003.0
2005-07-27 12:05:00,195.515,195.599,195.49,195.509,291999999.0
2005-07-27 12:10:00,195.509,195.618,195.482,195.616,222100000.0
2005-07-27 12:15:00,195.625,195.657,195.518,195.604,274799999.0
2005-07-27 12:20:00,195.571,195.602,195.397,195.466,251200001.0
2005-07-27 12:25:00,195.458,195.553,195.433,195.479,185300000.0
2005-07-27 12:30:00,195.478,195.685,195.465,195.669,188300000.0
2005-07-27 12:35:00,195.694,195.733,195.6,195.719,349000001.0
2005-07-27 12:40:00,195.652,195.755,195.645,195.709,259900001.0
2005-07-27 12:45:00,195.73,195.768,195.681,195.685,333299999.0
2005-07-27 12:50:00,195.714,195.766,195.684,195.72,255800001.0
2005-07-27 12:55:00,195.716,195.737,195.627,195.646,292899999.0
2005-07-27 13:00:00,195.622,195.741,195.622,195.733,354000004.0
2005-07-27 13:05:00,195.741,195.807,195.695,195.772,323900002.0
2005-07-27 13:10:00,195.768,195.811,195.75,195.777,284800002.0
2005-07-27 13:15:00,195.787,195.847,195.756,195.812,277100001.0
2005-07-27 13:20:00,195.823,195.931,195.789,195.883,277399999.0
2005-07-27 13:25:00,195.838,195.891,195.811,195.83,235600000.0
2005-07-27 13:30:00,195.828,195.875,195.711,195.739,323200000.0
2005-07-27 13:35:00,195.79,195.817,195.712,195.735,320499998.0
2005-07-27 13:40:00,195.737,195.771,195.697,195.715,313000001.0
2005-07-27 13:45:00,195.703,195.79,195.691,195.782,294900000.0
2005-07-27 13:50:00,195.782,195.789,195.694,195.748,252200001.0
2005-07-27 13:55:00,195.745,195.779,195.703,195.717,157600000.0
2005-07-27 14:00:00,195.718,195.751,195.612,195.661,267500000.0
2005-07-27 14:05:00,195.65,195.743,195.57,195.57,225599999.0
2005-07-27 14:10:00,195.541,195.621,195.384,195.4,295600000.0
2005-07-27 14:15:00,195.413,195.557,195.391,195.514,267699999.0
2005-07-27 14:20:00,195.484,195.524,195.468,195.505,232999998.0
2005-07-27 14:25:00,195.527,195.648,195.512,195.648,204800000.0
2005-07-27 14:30:00,195.581,195.662,195.516,195.611,230300000.0
2005-07-27 14:35:00,195.615,195.67,195.553,195.639,282700000.0
2005-07-27 14:40:00,195.629,195.761,195.624,195.7,256800002.0
2005-07-27 14:45:00,195.706,195.76,195.665,195.76,309400000.0
2005-07-27 14:50:00,195.725,195.902,195.71,195.863,268900000.0
2005-07-27 14:55:00,195.879,195.914,195.739,195.776,256800001.0
2005-07-27 15:00:00,195.738,195.95,195.652,195.95,250699999.0
2005-07-27 15:05:00,195.933,196.026,195.93,196.001,220399999.0
2005-07-27 15:10:00,196.027,196.053,195.967,195.967,310100000.0
2005-07-27 15:15:00,195.969,195.992,195.859,195.973,249800000.0
2005-07-27 15:20:00,195.985,196.014,195.862,195.897,257099997.0
2005-07-27 15:25:00,195.892,195.893,195.645,195.743,251700000.0
2005-07-27 15:30:00,195.752,195.856,195.668,195.851,213600001.0
2005-07-27 15:35:00,195.828,195.828,195.742,195.784,253600000.0
2005-07-27 15:40:00,195.801,195.848,195.678,195.727,250100001.0
2005-07-27 15:45:00,195.713,195.719,195.647,195.688,366099998.0
2005-07-27 15:50:00,195.662,195.691,195.598,195.681,274899999.0
2005-07-27 15:55:00,195.684,195.783,195.668,195.668,273299998.0
2005-07-27 16:00:00,195.637,195.798,195.637,195.692,276600001.0
2005-07-27 16:05:00,195.683,195.784,195.677,195.784,246300001.0
2005-07-27 16:10:00,195.761,195.774,195.706,195.724,228600001.0
2005-07-27 16:15:00,195.711,195.785,195.653,195.677,237300000.0
2005-07-27 16:20:00,195.709,195.797,195.665,195.79,247200000.0
2005-07-27 16:25:00,195.835,195.861,195.772,195.829,232700000.0
2005-07-27 16:30:00,195.794,195.854,195.76,195.831,217200000.0
2005-07-27 16:35:00,195.837,195.92,195.828,195.846,299900000.0
2005-07-27 16:40:00,195.85,195.915,195.802,195.867,235000001.0
2005-07-27 16:45:00,195.863,195.909,195.812,195.864,256600000.0
2005-07-27 16:50:00,195.845,195.894,195.822,195.844,235700000.0
2005-07-27 16:55:00,195.813,195.821,195.656,195.687,275400001.0
2005-07-27 17:00:00,195.73,195.777,195.686,195.725,348200003.0
2005-07-27 17:05:00,195.718,195.783,195.686,195.709,284800002.0
2005-07-27 17:10:00,195.698,195.809,195.698,195.771,292000000.0
2005-07-27 17:15:00,195.795,195.84,195.747,195.827,303499999.0
2005-07-27 17:20:00,195.804,195.842,195.75,195.764,279000002.0
2005-07-27 17:25:00,195.773,195.825,195.711,195.764,205099999.0
2005-07-27 17:30:00,195.773,195.802,195.736,195.778,254400000.0
2005-07-27 17:35:00,195.77,195.813,195.748,195.788,234800001.0
2005-07-27 17:40:00,195.775,195.823,195.722,195.749,309100000.0
2005-07-27 17:45:00,195.798,195.798,195.709,195.749,236000000.0
2005-07-27 17:50:00,195.73,195.781,195.701,195.781,226200000.0
2005-07-27 17:55:00,195.785,195.815,195.754,195.754,281100001.0
2005-07-27 18:00:00,195.773,195.874,195.739,195.83,2395999996.0
2005-07-27 18:05:00,195.86,195.901,195.808,195.837,3142799997.0
2005-07-27 18:10:00,195.833,195.877,195.794,195.855,2321299997.0
2005-07-27 18:15:00,195.862,195.943,195.838,195.88,2524900002.0
2005-07-27 18:20:00,195.89,195.907,195.817,195.843,3023100011.0
2005-07-27 18:25:00,195.849,195.884,195.716,195.725,1982199996.0
2005-07-27 18:30:00,195.725,195.737,195.597,195.625,2190899997.0
2005-07-27 18:35:00,195.628,195.762,195.615,195.673,1226299997.0
2005-07-27 18:40:00,195.653,195.733,195.624,195.63,1240899996.0
2005-07-27 18:45:00,195.668,195.719,195.58,195.681,832100001.0
2005-07-27 18:50:00,195.607,195.716,195.607,195.623,1106700002.0
2005-07-27 18:55:00,195.622,195.671,195.556,195.561,1118300002.0
2005-07-27 19:00:00,195.6,195.661,195.561,195.588,768599999.0
2005-07-27 19:05:00,195.587,195.589,195.5,195.51,1349799999.0
2005-07-27 19:10:00,195.537,195.572,195.485,195.523,611700002.0
2005-07-27 19:15:00,195.543,195.627,195.512,195.557,725599997.0
2005-07-27 19:20:00,195.563,195.634,195.515,195.582,967700001.0
2005-07-27 19:25:00,195.605,195.634,195.534,195.621,1332100002.0
2005-07-27 19:30:00,195.638,195.678,195.57,195.617,1156399997.0
2005-07-27 19:35:00,195.626,195.712,195.614,195.668,1038199999.0
2005-07-27 19:40:00,195.657,195.703,195.615,195.623,1042400004.0
2005-07-27 19:45:00,195.637,195.808,195.595,195.798,686500001.0
2005-07-27 19:50:00,195.812,195.814,195.718,195.814,802900002.0
2005-07-27 19:55:00,195.74,195.851,195.73,195.777,902900002.0
2005-07-27 20:00:00,195.81,195.865,195.761,195.788,655799998.0
2005-07-27 20:05:00,195.803,195.878,195.749,195.853,817200001.0
2005-07-27 20:10:00,195.854,195.95,195.841,195.944,1293600001.0
2005-07-27 20:15:00,195.968,196.084,195.955,196.014,942499995.0
2005-07-27 20:20:00,195.975,196.065,195.922,195.923,1102500000.0
2005-07-27 20:25:00,195.924,195.991,195.888,195.927,1545200006.0
2005-07-27 20:30:00,195.92,196.019,195.862,195.985,1726400000.0
2005-07-27 20:35:00,195.975,196.072,195.944,196.015,788699997.0
2005-07-27 20:40:00,196.022,196.066,195.953,196.002,1450800004.0
2005-07-27 20:45:00,196.007,196.122,195.936,196.052,1014499996.0
2005-07-27 20:50:00,196.07,196.086,195.978,195.999,1105599996.0
2005-07-27 20:55:00,195.998,196.058,195.961,196.017,1847600000.0
2005-07-27 21:00:00,196.034,196.107,195.983,196.062,1482800004.0
2005-07-27 21:05:00,196.065,196.152,196.002,196.084,688900002.0
2005-07-27 21:10:00,196.118,196.17,196.066,196.17,813300002.0
2005-07-27 21:15:00,196.108,196.2,196.064,196.1,1014500000.0
2005-07-27 21:20:00,196.108,196.225,196.08,196.198,1020800002.0
2005-07-27 21:25:00,196.111,196.278,196.099,196.213,763799999.0
2005-07-27 21:30:00,196.239,196.257,196.085,196.085,448100000.0
2005-07-27 21:35:00,196.188,196.188,196.023,196.096,381400001.0
2005-07-27 21:40:00,196.075,196.155,195.974,196.06,473200001.0
2005-07-27 21:45:00,195.995,196.098,195.947,195.997,457700000.0
2005-07-27 21:50:00,196.028,196.109,195.984,196.056,330700000.0
2005-07-27 21:55:00,196.014,196.099,196.006,196.02,444100002.0
2005-07-27 22:00:00,196.021,196.132,196.021,196.046,769000001.0
2005-07-27 22:05:00,196.107,196.122,196.005,196.04,388599999.0
2005-07-27 22:10:00,196.065,196.094,195.973,196.063,328900000.0
2005-07-27 22:15:00,195.998,196.085,195.956,195.956,600100000.0
2005-07-27 22:20:00,195.991,196.078,195.978,196.073,339400001.0
2005-07-27 22:25:00,196.065,196.093,195.963,195.988,577200002.0
2005-07-27 22:30:00,196.026,196.065,195.949,195.972,757700001.0
2005-07-27 22:35:00,195.952,196.037,195.926,196.015,285700000.0
2005-07-27 22:40:00,195.962,196.048,195.918,195.968,390800002.0
2005-07-27 22:45:00,196.006,196.043,195.929,196.0,322700000.0
2005-07-27 22:50:00,195.975,196.09,195.958,196.075,426800001.0
2005-07-27 22:55:00,196.085,196.194,196.078,196.171,378099999.0
2005-07-27 23:00:00,196.2,196.317,196.148,196.181,151600000.0
2005-07-27 23:05:00,196.129,196.191,196.084,196.116,208199998.0
2005-07-27 23:10:00,196.093,196.134,195.992,196.025,310900001.0
2005-07-27 23:15:00,196.026,196.076,195.99,196.034,250599997.0
2005-07-27 23:20:00,196.054,196.157,195.981,196.149,322600001.0
2005-07-27 23:25:00,196.061,196.155,196.029,196.029,304400000.0
2005-07-27 23:30:00,196.098,196.121,195.944,195.992,282100000.0
2005-07-27 23:35:00,196.0,196.073,195.948,196.06,262400003.0
2005-07-27 23:40:00,196.087,196.097,195.938,195.987,274400000.0
2005-07-27 23:45:00,195.997,196.03,195.9,195.958,339700003.0
2005-07-27 23:50:00,196.033,196.08,195.943,195.983,211000000.0
2005-07-27 23:55:00,195.99,196.047,195.934,195.991,229799997.0
2005-07-28 00:00:00,195.996,196.062,195.946,196.058,236000001.0
2005-07-28 00:05:00,196.072,196.072,195.926,195.945,207000000.0
2005-07-28 00:10:00,195.941,195.994,195.857,195.957,281599999.0
2005-07-28 00:15:00,195.875,195.965,195.756,195.772,276900000.0
2005-07-28 00:20:00,195.803,195.849,195.781,195.787,310499999.0
2005-07-28 00:25:00,195.77,195.927,195.763,195.856,247900000.0
2005-07-28 00:30:00,195.851,195.919,195.847,195.873,305900000.0
2005-07-28 00:35:00,195.888,195.924,195.801,195.801,209899999.0
2005-07-28 00:40:00,195.813,195.914,195.802,195.905,245300001.0
2005-07-28 00:45:00,195.883,195.935,195.803,195.928,240099999.0
2005-07-28 00:50:00,195.878,195.961,195.845,195.905,291500000.0
2005-07-28 00:55:00,195.903,196.058,195.896,196.01,199500000.0
2005-07-28 01:00:00,196.01,196.04,195.918,195.955,266999998.0
2005-07-28 01:05:00,195.888,195.888,195.668,195.753,200899998.0
2005-07-28 01:10:00,195.755,195.812,195.62,195.62,265999999.0
2005-07-28 01:15:00,195.658,195.691,195.494,195.513,251900000.0
2005-07-28 01:20:00,195.574,195.701,195.506,195.697,323200001.0
2005-07-28 01:25:00,195.694,195.848,195.682,195.762,345100001.0
2005-07-28 01:30:00,195.75,195.832,195.743,195.804,154200000.0
2005-07-28 01:35:00,195.806,195.882,195.785,195.799,258000003.0
2005-07-28 01:40:00,195.809,195.853,195.699,195.705,234800001.0
2005-07-28 01:45:00,195.74,195.759,195.612,195.65,307900000.0
2005-07-28 01:50:00,195.684,195.743,195.55,195.612,198900001.0
2005-07-28 01:55:00,195.622,195.723,195.565,195.71,269500000.0
2005-07-28 02:00:00,195.722,195.768,195.674,195.707,265099998.0
2005-07-28 02:05:00,195.737,195.812,195.725,195.792,188700000.0
2005-07-28 02:10:00,195.795,195.971,195.784,195.96,231000000.0
2005-07-28 02:15:00,195.965,195.999,195.902,195.987,260400002.0
2005-07-28 02:20:00,195.976,196.073,195.951,196.02,253300001.0
2005-07-28 02:25:00,196.05,196.095,195.973,196.04,191599999.0
2005-07-28 02:30:00,195.997,196.052,195.955,196.036,237000001.0
2005-07-28 02:35:00,195.981,196.045,195.971,196.038,349399998.0
2005-07-28 02:40:00,195.975,196.055,195.955,196.02,282100002.0
2005-07-28 02:45:00,196.011,196.052,195.938,195.946,237800000.0
2005-07-28 02:50:00,195.957,196.019,195.946,196.019,270199998.0
2005-07-28 02:55:00,196.024,196.093,195.941,195.968,231400000.0
2005-07-28 03:00:00,195.946,196.121,195.946,196.06,205400000.0
2005-07-28 03:05:00,196.055,196.113,195.954,196.002,204800000.0
2005-07-28 03:10:00,195.966,196.032,195.935,195.993,161800000.0
2005-07-28 03:15:00,195.969,196.037,195.943,195.957,277600000.0
2005-07-28 03:20:00,195.931,195.964,195.864,195.945,344499999.0
2005-07-28 03:25:00,195.9,195.998,195.88,195.907,262300001.0
2005-07-28 03:30:00,195.946,195.972,195.853,195.933,238800000.0
2005-07-28 03:35:00,195.938,195.973,195.913,195.935,273799998.0
2005-07-28 03:40:00,195.95,195.962,195.861,195.918,230399999.0
2005-07-28 03:45:00,195.917,195.984,195.888,195.905,239999999.0
2005-07-28 03:50:00,195.889,195.957,195.875,195.915,246500001.0
2005-07-28 03:55:00,195.94,195.943,195.856,195.897,330000001.0
2005-07-28 04:00:00,195.888,195.923,195.828,195.862,251199996.0
2005-07-28 04:05:00,195.905,195.977,195.819,195.922,302300000.0
2005-07-28 04:10:00,195.925,195.981,195.873,195.933,314700001.0
2005-07-28 04:15:00,195.947,195.957,195.881,195.92,195700000.0
2005-07-28 04:20:00,195.934,195.934,195.835,195.865,293300002.0
2005-07-28 04:25:00,195.899,195.97,195.811,195.811,182099999.0
2005-07-28 04:30:00,195.892,195.947,195.858,195.901,235699999.0
2005-07-28 04:35:00,195.903,195.925,195.848,195.871,209400000.0
2005-07-28 04:40:00,195.86,195.929,195.849,195.882,266100000.0
2005-07-28 04:45:00,195.897,195.943,195.825,195.902,305600002.0
2005-07-28 04:50:00,195.896,195.902,195.809,195.842,310399999.0
2005-07-28 04:55:00,195.825,195.859,195.768,195.814,280199999.0
2005-07-28 05:00:00,195.844,195.878,195.799,195.876,259900000.0
2005-07-28 05:05:00,195.887,195.922,195.838,195.885,244400000.0
2005-07-28 05:10:00,195.891,195.926,195.862,195.918,267900003.0
2005-07-28 05:15:00,195.872,195.915,195.845,195.909,178500001.0
2005-07-28 05:20:00,195.919,195.934,195.849,195.886,294499998.0
2005-07-28 05:25:00,195.884,195.93,195.85,195.891,259100000.0
2005-07-28 05:30:00,195.94,195.953,195.869,195.903,164300000.0
2005-07-28 05:35:00,195.907,195.935,195.832,195.881,243699999.0
2005-07-28 05:40:00,195.903,195.931,195.843,195.872,276699998.0
2005-07-28 05:45:00,195.882,195.922,195.825,195.853,303900000.0
2005-07-28 05:50:00,195.834,195.886,195.815,195.817,367100004.0
2005-07-28 05:55:00,195.812,195.865,195.805,195.857,226500000.0
2005-07-28 06:00:00,195.792,195.868,195.792,195.863,280099998.0
2005-07-28 06:05:00,195.84,195.894,195.79,195.855,263000000.0
2005-07-28 06:10:00,195.887,195.956,195.867,195.938,208800000.0
2005-07-28 06:15:00,195.932,195.942,195.836,195.864,221800001.0
2005-07-28 06:20:00,195.88,195.945,195.865,195.922,217700001.0
2005-07-28 06:25:00,195.93,195.958,195.86,195.86,206000000.0
2005-07-28 06:30:00,195.862,195.933,195.847,195.892,284000000.0
2005-07-28 06:35:00,195.929,195.948,195.9,195.909,237000001.0
2005-07-28 06:40:00,195.93,195.975,195.899,195.936,361800000.0
2005-07-28 06:45:00,195.923,195.992,195.878,195.992,354600001.0
2005-07-28 06:50:00,195.957,196.004,195.888,195.913,229700000.0
2005-07-28 06:55:00,195.915,195.939,195.858,195.91,177299999.0
2005-07-28 07:00:00,195.912,195.976,195.862,195.944,220200000.0
2005-07-28 07:05:00,195.979,195.981,195.885,195.904,265700000.0
2005-07-28 07:10:00,195.945,195.958,195.835,195.837,239400000.0
2005-07-28 07:15:00,195.899,195.963,195.851,195.899,282500000.0
2005-07-28 07:20:00,195.917,196.023,195.904,195.999,279800002.0
2005-07-28 07:25:00,195.98,196.025,195.89,195.964,271899999.0
2005-07-28 07:30:00,195.971,195.992,195.899,195.928,247600001.0
2005-07-28 07:35:00,195.96,196.002,195.935,195.98,283400003.0
2005-07-28 07:40:00,195.992,196.004,195.943,195.948,223199998.0
2005-07-28 07:45:00,195.96,196.009,195.93,195.983,217600001.0
2005-07-28 07:50:00,195.974,195.987,195.891,195.942,331499999.0
2005-07-28 07:55:00,195.897,196.023,195.897,196.014,352900001.0
2005-07-28 08:00:00,195.993,196.127,195.993,196.111,251500001.0
2005-07-28 08:05:00,196.109,196.19,196.097,196.11,246700001.0
2005-07-28 08:10:00,196.13,196.172,195.858,195.901,293800000.0
2005-07-28 08:15:00,195.907,195.985,195.881,195.939,225499999.0
2005-07-28 08:20:00,195.903,195.982,195.89,195.922,249499999.0
2005-07-28 08:25:00,195.893,195.972,195.873,195.93,254300002.0
2005-07-28 08:30:00,195.948,196.047,195.934,196.011,286299999.0
2005-07-28 08:35:00,196.004,196.041,195.962,195.962,330199999.0
2005-07-28 08:40:00,195.953,196.042,195.953,195.986,264899999.0
2005-07-28 08:45:00,195.997,196.054,195.966,195.992,208400002.0
2005-07-28 08:50:00,195.983,196.139,195.981,196.075,219600002.0
2005-07-28 08:55:00,196.108,196.187,196.072,196.158,284000000.0
2005-07-28 09:00:00,196.081,196.101,195.966,195.966,174899999.0
2005-07-28 09:05:00,195.946,196.025,195.927,195.97,222199999.0
2005-07-28 09:10:00,196.001,196.055,195.97,196.055,282600000.0
2005-07-28 09:15:00,196.082,196.121,196.034,196.067,194000001.0
2005-07-28 09:20:00,196.063,196.087,195.986,196.002,265999998.0
2005-07-28 09:25:00,196.017,196.049,195.976,195.985,253900000.0
2005-07-28 09:30:00,195.986,196.199,195.976,196.178,319800001.0
2005-07-28 09:35:00,196.181,196.206,196.143,196.163,290999999.0
2005-07-28 09:40:00,196.151,196.283,196.14,196.246,219600000.0
2005-07-28 09:45:00,196.248,196.323,196.247,196.247,178000000.0
2005-07-28 09:50:00,196.244,196.277,196.194,196.217,293200001.0
2005-07-28 09:55:00,196.256,196.325,196.225,196.277,231300000.0
2005-07-28 10:00:00,196.272,196.313,196.219,196.275,234300000.0
2005-07-28 10:05:00,196.299,196.356,196.247,196.251,215399998.0
2005-07-28 10:10:00,196.29,196.327,196.208,196.249,281600003.0
2005-07-28 10:15:00,196.257,196.297,196.22,196.288,261899999.0
2005-07-28 10:20:00,196.293,196.336,196.236,196.308,259500001.0
2005-07-28 10:25:00,196.327,196.626,196.298,196.603,276799997.0
2005-07-28 10:30:00,196.61,196.618,196.547,196.557,279899999.0
2005-07-28 10:35:00,196.543,196.622,196.543,196.557,264099998.0
2005-07-28 10:40:00,196.563,196.653,196.563,196.613,347700001.0
2005-07-28 10:45:00,196.6,196.614,196.54,196.593,269399999.0
2005-07-28 10:50:00,196.591,196.621,196.546,196.608,276999998.0
2005-07-28 10:55:00,196.618,196.687,196.522,196.522,269099998.0
2005-07-28 11:00:00,196.55,196.589,196.52,196.582,226800000.0
2005-07-28 11:05:00,196.576,196.622,196.558,196.598,224200001.0
2005-07-28 11:10:00,196.558,196.625,196.508,196.556,283600000.0
2005-07-28 11:15:00,196.576,196.688,196.576,196.674,269399999.0
2005-07-28 11:20:00,196.683,196.775,196.658,196.667,186099999.0
2005-07-28 11:25:00,196.684,196.691,196.589,196.654,202499999.0
2005-07-28 11:30:00,196.62,196.696,196.609,196.626,259300000.0
2005-07-28 11:35:00,196.578,196.578,196.463,196.492,220999999.0
2005-07-28 11:40:00,196.507,196.584,196.475,196.544,257099999.0
2005-07-28 11:45:00,196.523,196.584,196.517,196.54,268399999.0
2005-07-28 11:50:00,196.517,196.549,196.466,196.541,228300000.0
2005-07-28 11:55:00,196.514,196.537,196.441,196.453,245800001.0
2005-07-28 12:00:00,196.482,196.569,196.438,196.496,197000000.0
2005-07-28 12:05:00,196.505,196.505,196.386,196.454,189700000.0
2005-07-28 12:10:00,196.479,196.479,196.258,196.346,265799999.0
2005-07-28 12:15:00,196.331,196.445,196.264,196.308,297900001.0
2005-07-28 12:20:00,196.304,196.401,196.28,196.28,318400003.0
2005-07-28 12:25:00,196.317,196.424,196.291,196.383,192400000.0
2005-07-28 12:30:00,196.414,196.504,196.385,196.464,227300001.0
2005-07-28 12:35:00,196.496,196.541,196.419,196.435,280200000.0
2005-07-28 12:40:00,196.439,196.473,196.395,196.467,211000000.0
2005-07-28 12:45:00,196.387,196.423,196.306,196.337,308600001.0
2005-07-28 12:50:00,196.356,196.45,196.31,196.434,254700000.0
2005-07-28 12:55:00,196.428,196.48,196.422,196.447,274500001.0
2005-07-28 13:00:00,196.46,196.565,196.432,196.463,271300003.0
2005-07-28 13:05:00,196.494,196.64,196.494,196.565,250999999.0
2005-07-28 13:10:00,196.561,196.618,196.561,196.582,275100000.0
2005-07-28 13:15:00,196.584,196.644,196.558,196.56,249100000.0
2005-07-28 13:20:00,196.576,196.707,196.551,196.701,306499995.0
2005-07-28 13:25:00,196.685,196.704,196.583,196.615,177199999.0
2005-07-28 13:30:00,196.618,196.66,196.535,196.576,227700003.0
2005-07-28 13:35:00,196.629,196.715,196.611,196.686,306100001.0
2005-07-28 13:40:00,196.661,196.762,196.646,196.693,268600000.0
2005-07-28 13:45:00,196.668,196.715,196.609,196.668,197700000.0
2005-07-28 13:50:00,196.684,196.738,196.67,196.725,224700001.0
2005-07-28 13:55:00,196.727,196.774,196.69,196.713,251700000.0
2005-07-28 14:00:00,196.713,196.773,196.701,196.749,231500001.0
2005-07-28 14:05:00,196.766,196.895,196.753,196.872,250100001.0
2005-07-28 14:10:00,196.864,196.921,196.854,196.869,217800000.0
2005-07-28 14:15:00,196.851,196.867,196.794,196.81,258000001.0
2005-07-28 14:20:00,196.825,196.907,196.822,196.873,270999998.0
2005-07-28 14:25:00,196.886,196.886,196.79,196.879,267299999.0
2005-07-28 14:30:00,196.884,196.909,196.797,196.83,253499999.0
2005-07-28 14:35:00,196.845,196.855,196.783,196.821,264000000.0
2005-07-28 14:40:00,196.835,196.912,196.815,196.885,217399999.0
2005-07-28 14:45:00,196.856,196.856,196.767,196.78,230699999.0
2005-07-28 14:50:00,196.791,196.914,196.781,196.864,200800000.0
2005-07-28 14:55:00,196.836,196.851,196.755,196.755,271900000.0
2005-07-28 15:00:00,196.718,196.757,196.689,196.689,214700000.0
2005-07-28 15:05:00,196.706,196.766,196.683,196.714,236100001.0
2005-07-28 15:10:00,196.764,196.778,196.672,196.683,225200001.0
2005-07-28 15:15:00,196.662,196.772,196.62,196.756,215700001.0
2005-07-28 15:20:00,196.776,196.863,196.671,196.688,224000001.0
2005-07-28 15:25:00,196.713,196.728,196.635,196.635,219400001.0
2005-07-28 15:30:00,196.606,196.702,196.589,196.689,256199999.0
2005-07-28 15:35:00,196.693,196.746,196.659,196.664,317500000.0
2005-07-28 15:40:00,196.674,196.694,196.541,196.641,204799998.0
2005-07-28 15:45:00,196.678,196.808,196.662,196.808,231499999.0
2005-07-28 15:50:00,196.751,196.859,196.726,196.842,196099999.0
2005-07-28 15:55:00,196.789,196.839,196.744,196.751,269900003.0
2005-07-28 16:00:00,196.764,196.806,196.584,196.729,192200002.0
2005-07-28 16:05:00,196.765,196.856,196.737,196.788,215600001.0
2005-07-28 16:10:00,196.784,196.839,196.752,196.815,182399999.0
2005-07-28 16:15:00,196.852,196.902,196.797,196.863,216100001.0
2005-07-28 16:20:00,196.836,196.888,196.805,196.805,274300000.0
2005-07-28 16:25:00,196.832,196.893,196.778,196.778,223700000.0
2005-07-28 16:30:00,196.766,196.845,196.766,196.823,236300000.0
2005-07-28 16:35:00,196.832,196.965,196.817,196.922,240500001.0
2005-07-28 16:40:00,196.935,196.949,196.816,196.824,297400001.0
2005-07-28 16:45:00,196.809,196.94,196.809,196.909,301300002.0
2005-07-28 16:50:00,196.901,196.924,196.838,196.909,352300003.0
2005-07-28 16:55:00,196.901,196.963,196.889,196.944,235800001.0
2005-07-28 17:00:00,196.959,197.018,196.936,196.996,301599999.0
2005-07-28 17:05:00,196.994,197.021,196.934,196.934,216100001.0
2005-07-28 17:10:00,196.924,197.002,196.921,196.963,192900001.0
2005-07-28 17:15:00,196.987,197.105,196.973,197.065,279800001.0
2005-07-28 17:20:00,197.078,197.248,197.077,197.225,164400000.0
2005-07-28 17:25:00,197.21,197.333,197.195,197.253,250200001.0
2005-07-28 17:30:00,197.193,197.212,197.062,197.117,251199996.0
2005-07-28 17:35:00,197.109,197.137,197.001,197.124,205100001.0
2005-07-28 17:40:00,197.122,197.142,197.017,197.127,344099999.0
2005-07-28 17:45:00,197.089,197.15,197.058,197.111,206000001.0
2005-07-28 17:50:00,197.096,197.096,197.018,197.055,249899998.0
2005-07-28 17:55:00,197.053,197.102,197.033,197.054,265700001.0
2005-07-28 18:00:00,197.082,197.084,196.93,196.963,2550399995.0
2005-07-28 18:05:00,196.992,197.102,196.96,197.102,3231700006.0
2005-07-28 18:10:00,197.045,197.107,196.884,197.03,2162899997.0
2005-07-28 18:15:00,197.067,197.121,196.98,197.008,2513999997.0
2005-07-28 18:20:00,197.02,197.049,196.837,196.95,3154400005.0
2005-07-28 18:25:00,196.954,197.071,196.915,197.07,2059700005.0
2005-07-28 18:30:00,197.028,197.125,196.992,197.063,2091500009.0
2005-07-28 18:35:00,197.058,197.188,197.058,197.108,1156599997.0
2005-07-28 18:40:00,197.108,197.126,196.969,197.006,1245199998.0
2005-07-28 18:45:00,197.008,197.067,196.965,197.021,870100001.0
2005-07-28 18:50:00,197.02,197.126,197.02,197.103,1245799996.0
2005-07-28 18:55:00,197.079,197.206,197.062,197.149,1081999999.0
2005-07-28 19:00:00,197.137,197.209,197.12,197.177,852800003.0
2005-07-28 19:05:00,197.155,197.206,197.077,197.135,1428300005.0
2005-07-28 19:10:00,197.137,197.16,196.983,197.002,752899999.0
2005-07-28 19:15:00,197.003,197.054,196.962,197.029,701600001.0
2005-07-28 19:20:00,197.043,197.111,197.011,197.074,1051000000.0
2005-07-28 19:25:00,197.078,197.108,197.035,197.06,1168400002.0
2005-07-28 19:30:00,197.075,197.136,197.056,197.104,1191699999.0
2005-07-28 19:35:00,197.083,197.195,197.068,197.114,1005599995.0
2005-07-28 19:40:00,197.116,197.135,197.007,197.066,886799998.0
2005-07-28 19:45:00,197.03,197.079,196.952,196.971,733500002.0
2005-07-28 19:50:00,196.965,197.054,196.964,196.994,797900000.0
2005-07-28 19:55:00,196.997,197.041,196.952,197.019,810899999.0
2005-07-28 20:00:00,197.026,197.088,196.973,197.021,534900001.0
2005-07-28 20:05:00,197.025,197.105,197.01,197.01,861300002.0
2005-07-28 20:10:00,197.002,197.172,196.973,197.048,1382000002.0
2005-07-28 20:15:00,197.025,197.097,196.972,197.089,888600001.0
2005-07-28 20:20:00,197.098,197.111,196.938,196.96,1169200003.0
2005-07-28 20:25:00,196.963,197.055,196.954,197.005,1772000004.0
2005-07-28 20:30:00,197.015,197.064,196.946,196.963,1833299994.0
2005-07-28 20:35:00,196.955,196.993,196.835,196.887,722499999.0
2005-07-28 20:40:00,196.896,197.028,196.887,196.975,1500999998.0
2005-07-28 20:45:00,196.966,197.033,196.914,196.914,996199998.0
2005-07-28 20:50:00,196.898,196.988,196.831,196.885,875900002.0
2005-07-28 20:55:00,196.891,196.969,196.833,196.875,1912700000.0
2005-07-28 21:00:00,196.873,196.919,196.793,196.903,1359400000.0
2005-07-28 21:05:00,196.865,196.933,196.812,196.864,864700006.0
2005-07-28 21:10:00,196.857,196.925,196.825,196.852,839900003.0
2005-07-28 21:15:00,196.89,196.922,196.808,196.871,959700000.0
2005-07-28 21:20:00,196.905,196.927,196.842,196.885,1288100000.0
2005-07-28 21:25:00,196.866,196.962,196.849,196.887,879000000.0
2005-07-28 21:30:00,196.89,196.978,196.856,196.856,467399999.0
2005-07-28 21:35:00,196.865,196.929,196.812,196.872,393000000.0
2005-07-28 21:40:00,196.88,196.952,196.834,196.892,602000002.0
2005-07-28 21:45:00,196.917,196.95,196.819,196.843,566000001.0
2005-07-28 21:50:00,196.862,196.894,196.806,196.88,328300000.0
2005-07-28 21:55:00,196.884,196.923,196.862,196.882,357500000.0
2005-07-28 22:00:00,196.873,196.927,196.843,196.91,826100000.0
2005-07-28 22:05:00,196.883,196.903,196.798,196.802,262000000.0
2005-07-28 22:10:00,196.814,196.901,196.801,196.81,242900000.0
2005-07-28 22:15:00,196.839,196.881,196.814,196.836,486899999.0
2005-07-28 22:20:00,196.846,196.855,196.723,196.738,371500000.0
2005-07-28 22:25:00,196.73,196.823,196.653,196.7,596099998.0
2005-07-28 22:30:00,196.721,196.817,196.697,196.736,810699999.0
2005-07-28 22:35:00,196.764,196.812,196.706,196.784,322799999.0
2005-07-28 22:40:00,196.802,196.826,196.729,196.78,363400000.0
2005-07-28 22:45:00,196.779,196.813,196.718,196.736,416999999.0
2005-07-28 22:50:00,196.757,196.828,196.719,196.732,334900002.0
2005-07-28 22:55:00,196.752,196.864,196.732,196.844,359400001.0
2005-07-28 23:00:00,196.864,196.891,196.709,196.79,222900001.0
2005-07-28 23:05:00,196.833,196.857,196.742,196.805,262399999.0
2005-07-28 23:10:00,196.803,196.895,196.791,196.857,282499999.0
2005-07-28 23:15:00,196.882,196.922,196.81,196.922,280600001.0
2005-07-28 23:20:00,196.929,196.929,196.841,196.901,260000000.0
2005-07-28 23:25:00,196.888,196.912,196.789,196.812,254399999.0
2005-07-28 23:30:00,196.847,196.899,196.812,196.897,174000000.0
2005-07-28 23:35:00,196.869,196.907,196.851,196.862,274600001.0
2005-07-28 23:40:00,196.874,196.951,196.873,196.917,268899996.0
2005-07-28 23:45:00,196.927,196.942,196.851,196.905,221300000.0
2005-07-28 23:50:00,196.921,196.962,196.879,196.909,278300000.0
2005-07-28 23:55:00,196.894,196.92,196.843,196.9,201400000.0
2005-07-29 00:00:00,196.894,197.002,196.84,196.958,284200002.0
2005-07-29 00:05:00,197.002,197.002,196.891,196.951,282899999.0
2005-07-29 00:10:00,196.94,196.97,196.893,196.948,402200002.0
2005-07-29 00:15:00,196.951,197.05,196.919,196.998,257200003.0
2005-07-29 00:20:00,196.993,197.051,196.962,196.966,254799999.0
2005-07-29 00:25:00,196.982,197.064,196.952,197.009,280799999.0
2005-07-29 00:30:00,197.008,197.07,196.978,197.029,243599999.0
2005-07-29 00:35:00,196.985,197.057,196.976,196.986,242000000.0
2005-07-29 00:40:00,197.071,197.071,196.98,196.991,248800000.0
2005-07-29 00:45:00,196.989,197.048,196.951,196.985,170800000.0
2005-07-29 00:50:00,197.033,197.051,196.965,196.99,242099999.0
2005-07-29 00:55:00,196.989,197.06,196.985,197.043,363500001.0
2005-07-29 01:00:00,197.09,197.111,197.025,197.027,309600002.0
2005-07-29 01:05:00,197.025,197.114,197.017,197.048,177000000.0
2005-07-29 01:10:00,197.057,197.133,197.057,197.102,322399999.0
2005-07-29 01:15:00,197.132,197.136,197.037,197.075,231500000.0
2005-07-29 01:20:00,197.055,197.121,197.044,197.086,284099999.0
2005-07-29 01:25:00,197.084,197.105,196.959,196.991,258300002.0
2005-07-29 01:30:00,196.947,197.102,196.915,197.08,203199998.0
2005-07-29 01:35:00,197.148,197.156,196.99,197.017,204200000.0
2005-07-29 01:40:00,197.005,197.092,196.993,197.013,219199999.0
2005-07-29 01:45:00,197.025,197.082,197.0,197.019,265599999.0
2005-07-29 01:50:00,197.056,197.081,196.976,197.026,243700000.0
2005-07-29 01:55:00,197.032,197.065,196.972,197.045,349600001.0
2005-07-29 02:00:00,197.002,197.107,196.996,197.095,212200000.0
2005-07-29 02:05:00,197.058,197.058,196.92,196.971,231099999.0
2005-07-29 02:10:00,196.99,197.096,196.968,197.024,308600001.0
2005-07-29 02:15:00,197.024,197.09,196.999,196.999,305600002.0
2005-07-29 02:20:00,197.017,197.079,197.005,197.054,235900000.0
2005-07-29 02:25:00,197.064,197.073,196.952,197.011,259800000.0
2005-07-29 02:30:00,197.009,197.044,196.956,196.956,237999999.0
2005-07-29 02:35:00,196.982,196.994,196.873,196.887,267300001.0
2005-07-29 02:40:00,196.88,196.953,196.849,196.925,270400000.0
2005-07-29 02:45:00,196.914,196.931,196.823,196.91,275599999.0
2005-07-29 02:50:00,196.928,197.272,196.905,197.272,226999997.0
2005-07-29 02:55:00,197.26,197.273,197.111,197.157,262200002.0
2005-07-29 03:00:00,197.147,197.207,197.063,197.173,318899999.0
2005-07-29 03:05:00,197.179,197.193,197.045,197.057,263300001.0
2005-07-29 03:10:00,197.043,197.153,196.938,197.003,251099999.0
2005-07-29 03:15:00,196.936,197.108,196.928,197.083,267700001.0
2005-07-29 03:20:00,197.052,197.057,196.956,197.002,278899996.0
2005-07-29 03:25:00,197.002,197.125,196.987,197.089,231600003.0
2005-07-29 03:30:00,197.099,197.207,197.052,197.162,340499998.0
2005-07-29 03:35:00,197.139,197.234,197.138,197.234,300399999.0
2005-07-29 03:40:00,197.229,197.244,197.092,197.092,256599998.0
2005-07-29 03:45:00,197.094,197.141,196.996,197.104,266299999.0
2005-07-29 03:50:00,197.018,197.128,197.007,197.031,366900000.0
2005-07-29 03:55:00,197.009,197.073,196.995,197.043,251900000.0
2005-07-29 04:00:00,197.035,197.064,196.953,196.979,200599999.0
2005-07-29 04:05:00,196.986,197.079,196.98,197.023,272299999.0
2005-07-29 04:10:00,197.021,197.052,196.909,196.947,294999999.0
2005-07-29 04:15:00,196.952,196.999,196.875,196.895,296099999.0
2005-07-29 04:20:00,196.866,196.976,196.853,196.976,266899999.0
2005-07-29 04:25:00,196.911,196.959,196.882,196.941,235300000.0
2005-07-29 04:30:00,196.951,196.962,196.897,196.914,221600001.0
2005-07-29 04:35:00,196.895,196.948,196.841,196.91,224599999.0
2005-07-29 04:40:00,196.883,196.912,196.85,196.905,281800001.0
2005-07-29 04:45:00,196.855,196.907,196.808,196.823,326400001.0
2005-07-29 04:50:00,196.817,196.878,196.802,196.869,319900001.0
2005-07-29 04:55:00,196.864,196.879,196.814,196.823,320600000.0
2005-07-29 05:00:00,196.828,196.875,196.792,196.829,287699999.0
2005-07-29 05:05:00,196.863,196.901,196.83,196.861,188399999.0
2005-07-29 05:10:00,196.86,196.905,196.828,196.849,286800000.0
2005-07-29 05:15:00,196.891,196.921,196.841,196.871,264600001.0
2005-07-29 05:20:00,196.838,196.887,196.807,196.882,275400002.0
2005-07-29 05:25:00,196.848,196.898,196.82,196.82,310500001.0
2005-07-29 05:30:00,196.889,196.891,196.808,196.808,290500001.0
2005-07-29 05:35:00,196.847,196.859,196.788,196.789,269699999.0
2005-07-29 05:40:00,196.819,196.857,196.785,196.816,248100000.0
2005-07-29 05:45:00,196.87,196.885,196.806,196.85,225800000.0
2005-07-29 05:50:00,196.814,196.929,196.814,196.884,269400000.0
2005-07-29 05:55:00,196.873,196.913,196.83,196.83,262599999.0
2005-07-29 06:00:00,196.855,196.908,196.812,196.855,254600002.0
2005-07-29 06:05:00,196.852,196.882,196.817,196.847,186000002.0
2005-07-29 06:10:00,196.837,196.878,196.819,196.829,199900000.0
2005-07-29 06:15:00,196.831,196.865,196.798,196.811,196999999.0
2005-07-29 06:20:00,196.834,196.881,196.805,196.86,308000001.0
2005-07-29 06:25:00,196.872,196.888,196.798,196.83,325799999.0
2005-07-29 06:30:00,196.816,196.88,196.813,196.848,184800000.0
2005-07-29 06:35:00,196.836,196.891,196.804,196.843,274900001.0
2005-07-29 06:40:00,196.867,196.893,196.805,196.857,291300000.0
2005-07-29 06:45:00,196.861,196.887,196.808,196.863,237500001.0
2005-07-29 06:50:00,196.881,196.909,196.837,196.855,256100000.0
2005-07-29 06:55:00,196.861,196.926,196.821,196.865,248500001.0
2005-07-29 07:00:00,196.862,196.889,196.816,196.819,175000000.0
2005-07-29 07:05:00,196.842,196.9,196.81,196.864,232700001.0
2005-07-29 07:10:00,196.871,196.928,196.855,196.875,247000003.0
2005-07-29 07:15:00,196.861,196.921,196.831,196.9,268900001.0
2005-07-29 07:20:00,196.88,196.917,196.828,196.847,188899999.0
2005-07-29 07:25:00,196.852,196.898,196.812,196.822,289200000.0
2005-07-29 07:30:00,196.87,196.911,196.842,196.856,252599999.0
2005-07-29 07:35:00,196.905,196.923,196.842,196.875,236200002.0
2005-07-29 07:40:00,196.9,196.936,196.837,196.91,218899999.0
2005-07-29 07:45:00,196.914,196.955,196.857,196.883,268100000.0
2005-07-29 07:50:00,196.899,196.93,196.854,196.877,307100000.0
2005-07-29 07:55:00,196.852,196.894,196.797,196.827,301900001.0
2005-07-29 08:00:00,196.809,196.883,196.774,196.87,260299998.0
2005-07-29 08:05:00,196.89,196.899,196.738,196.738,277400000.0
2005-07-29 08:10:00,196.74,196.805,196.659,196.717,274899997.0
2005-07-29 08:15:00,196.699,196.747,196.666,196.681,279600003.0
2005-07-29 08:20:00,196.686,196.718,196.65,196.65,212000000.0
2005-07-29 08:25:00,196.647,196.722,196.599,196.708,351400001.0
2005-07-29 08:30:00,196.647,196.7,196.46,196.547,227100000.0
2005-07-29 08:35:00,196.547,196.689,196.547,196.643,218999999.0
2005-07-29 08:40:00,196.61,196.713,196.59,196.639,285399997.0
2005-07-29 08:45:00,196.598,196.722,196.581,196.701,187699999.0
2005-07-29 08:50:00,196.66,196.701,196.602,196.652,193000000.0
2005-07-29 08:55:00,196.655,196.701,196.56,196.616,322400001.0
2005-07-29 09:00:00,196.603,196.673,196.501,196.501,224600002.0
2005-07-29 09:05:00,196.486,196.621,196.478,196.585,199299999.0
2005-07-29 09:10:00,196.595,196.666,196.495,196.644,192700001.0
2005-07-29 09:15:00,196.666,196.71,196.598,196.656,197200000.0
2005-07-29 09:20:00,196.669,196.704,196.606,196.704,268500002.0
2005-07-29 09:25:00,196.711,196.733,196.64,196.652,272999999.0
2005-07-29 09:30:00,196.662,196.725,196.628,196.642,243300000.0
2005-07-29 09:35:00,196.658,196.73,196.616,196.719,323900000.0
2005-07-29 09:40:00,196.685,196.785,196.668,196.762,170900001.0
2005-07-29 09:45:00,196.772,196.789,196.706,196.726,227000000.0
2005-07-29 09:50:00,196.753,196.77,196.592,196.705,301199999.0
2005-07-29 09:55:00,196.722,196.738,196.648,196.721,233000000.0
2005-07-29 10:00:00,196.705,196.861,196.665,196.788,281300000.0
2005-07-29 10:05:00,196.805,196.854,196.744,196.774,154499999.0
2005-07-29 10:10:00,196.779,196.842,196.753,196.77,175100000.0
2005-07-29 10:15:00,196.796,196.846,196.755,196.802,258399999.0
2005-07-29 10:20:00,196.815,196.908,196.807,196.87,235800001.0
2005-07-29 10:25:00,196.878,197.149,196.877,197.149,314200000.0
2005-07-29 10:30:00,197.153,197.153,196.959,197.147,242799999.0
2005-07-29 10:35:00,197.124,197.124,196.895,196.895,291199999.0
2005-07-29 10:40:00,196.903,196.933,196.747,196.849,228699999.0
2005-07-29 10:45:00,196.843,196.923,196.764,196.877,293900000.0
2005-07-29 10:50:00,196.889,196.967,196.883,196.936,345400000.0
2005-07-29 10:55:00,196.926,196.951,196.821,196.83,276999999.0
2005-07-29 11:00:00,196.835,196.914,196.783,196.783,184199999.0
2005-07-29 11:05:00,196.792,196.872,196.708,196.792,193900001.0
2005-07-29 11:10:00,196.77,196.882,196.764,196.857,165600000.0
2005-07-29 11:15:00,196.817,196.88,196.775,196.834,315599999.0
2005-07-29 11:20:00,196.831,196.883,196.783,196.87,210399999.0
2005-07-29 11:25:00,196.853,196.923,196.846,196.865,256900000.0
2005-07-29 11:30:00,196.854,197.011,196.848,197.001,221200001.0
2005-07-29 11:35:00,197.012,197.022,196.901,196.985,246100001.0
2005-07-29 11:40:00,196.989,197.012,196.949,196.962,268400002.0
2005-07-29 11:45:00,196.961,197.036,196.933,197.025,317800001.0
2005-07-29 11:50:00,197.019,197.062,197.008,197.038,152500000.0
2005-07-29 11:55:00,197.079,197.083,196.958,197.017,203300000.0
2005-07-29 12:00:00,197.001,197.039,196.951,196.956,239999998.0
2005-07-29 12:05:00,196.994,197.066,196.951,197.03,250799999.0
2005-07-29 12:10:00,197.052,197.066,196.973,196.996,191400001.0
2005-07-29 12:15:00,196.992,197.106,196.992,197.026,291800001.0
2005-07-29 12:20:00,197.034,197.093,196.937,196.951,236199999.0
2005-07-29 12:25:00,196.942,196.996,196.877,196.886,195800000.0
2005-07-29 12:30:00,196.915,197.098,196.878,197.082,273400001.0
2005-07-29 12:35:00,197.084,197.118,196.974,197.04,273300002.0
2005-07-29 12:40:00,197.03,197.211,197.017,197.211,297900000.0
2005-07-29 12:45:00,197.223,197.224,197.086,197.115,233500001.0
2005-07-29 12:50:00,197.126,197.202,197.111,197.153,237700000.0
2005-07-29 12:55:00,197.128,197.263,197.123,197.183,246200000.0
2005-07-29 13:00:00,197.177,197.272,197.122,197.217,218800000.0
2005-07-29 13:05:00,197.233,197.272,197.185,197.239,314000000.0
2005-07-29 13:10:00,197.209,197.209,197.019,197.07,192300000.0
2005-07-29 13:15:00,197.035,197.16,197.035,197.101,311399998.0
2005-07-29 13:20:00,197.14,197.159,197.058,197.1,250299997.0
2005-07-29 13:25:00,197.079,197.136,197.05,197.115,298600002.0
2005-07-29 13:30:00,197.079,197.152,197.011,197.152,282999998.0
2005-07-29 13:35:00,197.155,197.155,197.014,197.026,234700001.0
2005-07-29 13:40:00,197.044,197.113,196.936,196.99,304100001.0
2005-07-29 13:45:00,196.978,197.061,196.952,196.972,228800000.0
2005-07-29 13:50:00,196.99,197.01,196.905,197.01,258900001.0
2005-07-29 13:55:00,197.015,197.091,196.981,197.079,226800000.0
2005-07-29 14:00:00,197.047,197.187,197.028,197.145,290100002.0
2005-07-29 14:05:00,197.116,197.179,197.091,197.15,234600000.0
2005-07-29 14:10:00,197.114,197.179,197.078,197.092,247800000.0
2005-07-29 14:15:00,197.115,197.201,197.092,197.187,160600000.0
2005-07-29 14:20:00,197.187,197.204,197.144,197.159,278400003.0
2005-07-29 14:25:00,197.2,197.238,197.135,197.238,253600002.0
2005-07-29 14:30:00,197.23,197.23,197.017,197.132,190000001.0
2005-07-29 14:35:00,197.093,197.247,197.071,197.189,253000000.0
2005-07-29 14:40:00,197.199,197.267,197.134,197.157,223300002.0
2005-07-29 14:45:00,197.148,197.288,197.148,197.252,261800001.0
2005-07-29 14:50:00,197.239,197.244,197.107,197.144,240700000.0
2005-07-29 14:55:00,197.157,197.229,197.028,197.03,271700001.0
2005-07-29 15:00:00,197.05,197.173,197.009,197.009,205200000.0
2005-07-29 15:05:00,197.0,197.078,196.965,197.064,159200000.0
2005-07-29 15:10:00,197.046,197.069,196.975,197.055,267200000.0
2005-07-29 15:15:00,197.057,197.07,196.985,196.985,253899999.0
2005-07-29 15:20:00,196.973,197.207,196.948,197.207,288000000.0
2005-07-29 15:25:00,197.201,197.274,197.135,197.179,261799999.0
2005-07-29 15:30:00,197.175,197.32,197.147,197.235,198100001.0
2005-07-29 15:35:00,197.227,197.237,197.126,197.18,161799999.0
2005-07-29 15:40:00,197.164,197.192,197.066,197.168,279200000.0
2005-07-29 15:45:00,197.178,197.23,197.112,197.185,260100000.0
2005-07-29 15:50:00,197.204,197.211,197.068,197.068,323700001.0
2005-07-29 15:55:00,197.086,197.104,197.013,197.018,190800001.0
2005-07-29 16:00:00,196.996,197.176,196.996,197.115,210099999.0
2005-07-29 16:05:00,197.086,197.246,197.079,197.245,208400000.0
2005-07-29 16:10:00,197.21,197.211,197.076,197.076,197700001.0
2005-07-29 16:15:00,197.013,197.141,197.013,197.087,202700001.0
2005-07-29 16:20:00,197.096,197.134,197.083,197.123,269300001.0
2005-07-29 16:25:00,197.14,197.178,197.055,197.104,262200000.0
2005-07-29 16:30:00,197.114,197.254,197.114,197.252,261899999.0
2005-07-29 16:35:00,197.228,197.353,197.228,197.299,269400001.0
2005-07-29 16:40:00,197.303,197.374,197.276,197.276,247800000.0
2005-07-29 16:45:00,197.25,197.277,197.104,197.158,280200000.0
2005-07-29 16:50:00,197.174,197.264,197.163,197.257,235800000.0
2005-07-29 16:55:00,197.243,197.334,197.016,197.334,299900002.0
2005-07-29 17:00:00,197.298,197.364,197.212,197.216,347500001.0
2005-07-29 17:05:00,197.21,197.359,197.2,197.317,242900001.0
2005-07-29 17:10:00,197.396,197.469,197.333,197.364,214100001.0
2005-07-29 17:15:00,197.378,197.413,197.215,197.366,335800003.0
2005-07-29 17:20:00,197.356,197.433,197.328,197.36,286200002.0
2005-07-29 17:25:00,197.34,197.467,197.319,197.435,292200000.0
2005-07-29 17:30:00,197.434,197.468,197.393,197.454,216999999.0
2005-07-29 17:35:00,197.432,197.514,197.402,197.415,218100000.0
2005-07-29 17:40:00,197.429,197.48,197.396,197.444,298800001.0
2005-07-29 17:45:00,197.444,197.493,197.358,197.414,230500001.0
2005-07-29 17:50:00,197.425,197.498,197.383,197.392,195600000.0
2005-07-29 17:55:00,197.389,197.46,197.338,197.425,214600002.0
2005-07-29 18:00:00,197.476,197.51,197.386,197.386,2402699999.0
2005-07-29 18:05:00,197.377,197.438,197.25,197.344,3290000002.0
2005-07-29 18:10:00,197.386,197.463,197.314,197.36,2349099999.0
2005-07-29 18:15:00,197.374,197.421,197.299,197.34,2461700001.0
2005-07-29 18:20:00,197.339,197.437,197.298,197.31,2922200001.0
2005-07-29 18:25:00,197.307,197.408,197.271,197.346,2072900002.0
2005-07-29 18:30:00,197.403,197.425,197.336,197.397,2162500000.0
2005-07-29 18:35:00,197.375,197.453,197.331,197.451,1274799998.0
2005-07-29 18:40:00,197.41,197.463,197.363,197.426,1270900003.0
2005-07-29 18:45:00,197.41,197.48,197.397,197.429,955799996.0
2005-07-29 18:50:00,197.438,197.478,197.398,197.468,1121000001.0
2005-07-29 18:55:00,197.464,197.513,197.417,197.443,1053500000.0
2005-07-29 19:00:00,197.415,197.473,197.381,197.404,921900001.0
2005-07-29 19:05:00,197.409,197.499,197.396,197.438,1445500001.0
2005-07-29 19:10:00,197.45,197.487,197.404,197.441,635500002.0
2005-07-29 19:15:00,197.414,197.455,197.368,197.387,769100000.0
2005-07-29 19:20:00,197.387,197.436,197.354,197.409,1180999999.0
2005-07-29 19:25:00,197.389,197.457,197.349,197.44,1326200002.0
2005-07-29 19:30:00,197.416,197.505,197.38,197.498,1054799999.0
2005-07-29 19:35:00,197.465,197.527,197.436,197.512,1169899997.0
2005-07-29 19:40:00,197.505,197.529,197.456,197.482,1040400001.0
2005-07-29 19:45:00,197.467,197.522,197.439,197.466,729699998.0
2005-07-29 19:50:00,197.512,197.528,197.429,197.47,764300000.0
2005-07-29 19:55:00,197.495,197.53,197.421,197.45,851300000.0
2005-07-29 20:00:00,197.459,197.55,197.456,197.496,732000003.0
2005-07-29 20:05:00,197.511,197.568,197.46,197.51,771900000.0
2005-07-29 20:10:00,197.513,197.569,197.484,197.505,1323200001.0
2005-07-29 20:15:00,197.493,197.533,197.426,197.462,781499998.0
2005-07-29 20:20:00,197.423,197.519,197.417,197.503,960500001.0
2005-07-29 20:25:00,197.49,197.534,197.418,197.422,1703899996.0
2005-07-29 20:30:00,197.433,197.593,197.433,197.58,1793300001.0
2005-07-29 20:35:00,197.52,197.568,197.478,197.507,686299998.0
2005-07-29 20:40:00,197.544,197.559,197.48,197.495,1571200001.0
2005-07-29 20:45:00,197.508,197.553,197.441,197.53,1174300001.0
2005-07-29 20:50:00,197.48,197.583,197.458,197.561,904799999.0
2005-07-29 20:55:00,197.48,197.55,197.455,197.5,1915999989.0
2005-07-29 21:00:00,197.482,197.582,197.447,197.548,1457299996.0
2005-07-29 21:05:00,197.55,197.614,197.513,197.533,878100001.0
2005-07-29 21:10:00,197.546,197.603,197.492,197.549,812700000.0
2005-07-29 21:15:00,197.48,197.599,197.462,197.545,1009599999.0
2005-07-29 21:20:00,197.58,197.58,197.503,197.536,1231100000.0
2005-07-29 21:25:00,197.539,197.611,197.525,197.551,703700002.0
2005-07-29 21:30:00,197.58,197.61,197.512,197.583,573800000.0
2005-07-29 21:35:00,197.534,197.609,197.533,197.56,389099998.0
2005-07-29 21:40:00,197.541,197.626,197.54,197.555,472799998.0
2005-07-29 21:45:00,197.558,197.626,197.54,197.556,493900001.0
2005-07-29 21:50:00,197.566,197.6,197.527,197.538,422800002.0
2005-07-29 21:55:00,197.58,197.593,197.523,197.531,437899998.0
2005-07-29 22:00:00,197.571,197.618,197.533,197.61,874099998.0
2005-07-29 22:05:00,197.557,197.615,197.546,197.597,294600000.0
2005-07-29 22:10:00,197.591,197.696,197.585,197.629,353200000.0
2005-07-29 22:15:00,197.694,197.73,197.644,197.675,707100000.0
2005-07-29 22:20:00,197.668,197.735,197.646,197.684,320299999.0
2005-07-29 22:25:00,197.729,197.748,197.672,197.696,549299997.0
2005-07-29 22:30:00,197.724,197.752,197.684,197.696,852300001.0
2005-07-29 22:35:00,197.714,197.727,197.685,197.693,328199999.0
2005-07-29 22:40:00,197.702,197.72,197.676,197.694,322800000.0
2005-07-29 22:45:00,197.706,197.749,197.694,197.735,378300001.0
2005-07-29 22:50:00,197.73,197.749,197.692,197.712,309099999.0
2005-07-29 22:55:00,197.711,197.821,197.711,197.766,343500001.0
2005-07-31 23:00:00,197.74,197.775,197.713,197.75,310000000.0
2005-07-31 23:05:00,197.752,197.79,197.694,197.763,258799999.0
2005-07-31 23:10:00,197.755,197.765,197.716,197.746,260500000.0
2005-07-31 23:15:00,197.754,197.76,197.719,197.76,221599998.0
2005-07-31 23:20:00,197.767,197.794,197.742,197.775,279600001.0
2005-07-31 23:25:00,197.761,197.789,197.73,197.73,268100001.0
2005-07-31 23:30:00,197.759,197.761,197.726,197.732,247400000.0
2005-07-31 23:35:00,197.737,197.759,197.711,197.737,208899999.0
2005-07-31 23:40:00,197.745,197.772,197.712,197.751,278500002.0
2005-07-31 23:45:00,197.745,197.815,197.732,197.81,221500000.0
2005-07-31 23:50:00,197.8,197.818,197.767,197.783,304100000.0
2005-07-31 23:55:00,197.821,197.849,197.741,197.784,287100000.0
2005-08-01 00:00:00,197.71,197.773,197.688,197.771,210700000.0
2005-08-01 00:05:00,197.688,197.778,197.671,197.745,239900001.0
2005-08-01 00:10:00,197.689,197.748,197.603,197.696,320699997.0
2005-08-01 00:15:00,197.668,197.761,197.62,197.76,264800000.0
2005-08-01 00:20:00,197.716,197.743,197.649,197.723,229900001.0
2005-08-01 00:25:00,197.677,197.764,197.63,197.708,334000002.0
2005-08-01 00:30:00,197.711,197.747,197.618,197.68,252699999.0
2005-08-01 00:35:00,197.692,197.715,197.642,197.69,280600001.0
2005-08-01 00:40:00,197.67,197.737,197.6,197.715,184300000.0
2005-08-01 00:45:00,197.644,197.732,197.616,197.656,292400001.0
2005-08-01 00:50:00,197.71,197.772,197.662,197.725,211599999.0
2005-08-01 00:55:00,197.745,197.825,197.72,197.72,233500000.0
2005-08-01 01:00:00,197.724,197.767,197.662,197.662,257600000.0
2005-08-01 01:05:00,197.638,197.801,197.638,197.801,224599998.0
2005-08-01 01:10:00,197.733,197.869,197.733,197.773,283200001.0
2005-08-01 01:15:00,197.783,197.869,197.73,197.745,223900001.0
2005-08-01 01:20:00,197.802,197.817,197.723,197.766,258600000.0
2005-08-01 01:25:00,197.739,197.832,197.707,197.763,284299999.0
2005-08-01 01:30:00,197.752,197.768,197.633,197.69,238299999.0
2005-08-01 01:35:00,197.611,197.749,197.59,197.678,263200001.0
2005-08-01 01:40:00,197.744,197.763,197.648,197.702,159400001.0
2005-08-01 01:45:00,197.733,197.736,197.653,197.704,236000000.0
2005-08-01 01:50:00,197.708,197.77,197.673,197.695,252300000.0
2005-08-01 01:55:00,197.689,197.726,197.661,197.673,236800000.0
2005-08-01 02:00:00,197.742,197.742,197.607,197.607,281400001.0
2005-08-01 02:05:00,197.617,197.654,197.519,197.564,206499999.0
2005-08-01 02:10:00,197.553,197.608,197.488,197.563,275899999.0
2005-08-01 02:15:00,197.566,197.629,197.546,197.591,344600001.0
2005-08-01 02:20:00,197.52,197.634,197.513,197.576,252199998.0
2005-08-01 02:25:00,197.607,197.649,197.553,197.629,292400000.0
2005-08-01 02:30:00,197.596,197.699,197.593,197.652,218800000.0
2005-08-01 02:35:00,197.713,197.739,197.632,197.734,278200000.0
2005-08-01 02:40:00,197.712,197.758,197.649,197.73,251200000.0
2005-08-01 02:45:00,197.733,197.749,197.665,197.665,246600000.0
2005-08-01 02:50:00,197.663,197.72,197.526,197.593,295600000.0
2005-08-01 02:55:00,197.553,197.692,197.535,197.572,309900001.0
2005-08-01 03:00:00,197.566,197.648,197.543,197.625,283699999.0
2005-08-01 03:05:00,197.663,197.746,197.631,197.709,257499999.0
2005-08-01 03:10:00,197.699,197.745,197.611,197.623,257299999.0
2005-08-01 03:15:00,197.63,197.668,197.523,197.536,187700000.0
2005-08-01 03:20:00,197.506,197.563,197.484,197.51,337799997.0
2005-08-01 03:25:00,197.518,197.572,197.479,197.486,228200001.0
2005-08-01 03:30:00,197.449,197.554,197.439,197.495,242299999.0
2005-08-01 03:35:00,197.481,197.556,197.472,197.539,198400002.0
2005-08-01 03:40:00,197.524,197.542,197.432,197.501,261300000.0
2005-08-01 03:45:00,197.466,197.56,197.423,197.56,189700000.0
2005-08-01 03:50:00,197.562,197.58,197.5,197.526,225899999.0
2005-08-01 03:55:00,197.552,197.562,197.493,197.518,252499999.0
2005-08-01 04:00:00,197.529,197.587,197.479,197.572,276600001.0
2005-08-01 04:05:00,197.591,197.635,197.519,197.545,312599998.0
2005-08-01 04:10:00,197.567,197.625,197.508,197.552,268500000.0
2005-08-01 04:15:00,197.582,197.651,197.519,197.651,281699999.0
2005-08-01 04:20:00,197.659,197.732,197.622,197.732,265500001.0
2005-08-01 04:25:00,197.648,197.737,197.644,197.698,257600001.0
2005-08-01 04:30:00,197.685,197.727,197.614,197.634,156300001.0
2005-08-01 04:35:00,197.642,197.696,197.571,197.637,202599999.0
2005-08-01 04:40:00,197.638,197.793,197.628,197.688,292400001.0
2005-08-01 04:45:00,197.679,197.803,197.679,197.79,262199999.0
2005-08-01 04:50:00,197.762,197.815,197.657,197.68,274499999.0
2005-08-01 04:55:00,197.704,197.782,197.687,197.704,283800000.0
2005-08-01 05:00:00,197.774,197.792,197.678,197.705,215200001.0
2005-08-01 05:05:00,197.715,197.748,197.626,197.674,211800000.0
2005-08-01 05:10:00,197.648,197.788,197.591,197.607,342600001.0
2005-08-01 05:15:00,197.603,197.667,197.508,197.577,314900004.0
2005-08-01 05:20:00,197.562,197.69,197.562,197.665,316600002.0
2005-08-01 05:25:00,197.637,197.696,197.616,197.627,284700001.0
2005-08-01 05:30:00,197.665,197.724,197.65,197.668,275300001.0
2005-08-01 05:35:00,197.672,197.723,197.599,197.723,337700000.0
2005-08-01 05:40:00,197.694,197.751,197.657,197.676,240200000.0
2005-08-01 05:45:00,197.737,197.77,197.68,197.72,262600001.0
2005-08-01 05:50:00,197.713,197.766,197.648,197.694,217099999.0
2005-08-01 05:55:00,197.63,197.739,197.63,197.729,302499999.0
2005-08-01 06:00:00,197.678,197.721,197.647,197.664,227700000.0
2005-08-01 06:05:00,197.672,197.708,197.639,197.639,229200001.0
2005-08-01 06:10:00,197.62,197.676,197.584,197.657,234499999.0
2005-08-01 06:15:00,197.617,197.685,197.602,197.626,283600002.0
2005-08-01 06:20:00,197.624,197.68,197.599,197.622,309900000.0
2005-08-01 06:25:00,197.661,197.665,197.578,197.578,264900000.0
2005-08-01 06:30:00,197.582,197.622,197.524,197.548,265200001.0
2005-08-01 06:35:00,197.517,197.6,197.456,197.55,247200000.0
2005-08-01 06:40:00,197.569,197.625,197.538,197.541,191800000.0
2005-08-01 06:45:00,197.533,197.659,197.533,197.586,206999999.0
2005-08-01 06:50:00,197.607,197.651,197.525,197.578,219599999.0
2005-08-01 06:55:00,197.564,197.658,197.564,197.613,210000002.0
2005-08-01 07:00:00,197.613,197.655,197.588,197.619,173600000.0
2005-08-01 07:05:00,197.613,197.69,197.581,197.648,250599998.0
2005-08-01 07:10:00,197.641,197.688,197.621,197.621,279300001.0
2005-08-01 07:15:00,197.679,197.687,197.613,197.658,255200000.0
2005-08-01 07:20:00,197.616,197.649,197.568,197.588,191100000.0
2005-08-01 07:25:00,197.594,197.641,197.556,197.632,264599999.0
2005-08-01 07:30:00,197.64,197.645,197.563,197.603,245000001.0
2005-08-01 07:35:00,197.56,197.644,197.547,197.641,215699998.0
2005-08-01 07:40:00,197.593,197.693,197.58,197.601,267700001.0
2005-08-01 07:45:00,197.597,197.632,197.544,197.577,306999999.0
2005-08-01 07:50:00,197.595,197.615,197.559,197.573,263700001.0
2005-08-01 07:55:00,197.569,197.665,197.561,197.593,286799999.0
2005-08-01 08:00:00,197.589,197.65,197.553,197.575,247600000.0
2005-08-01 08:05:00,197.601,197.642,197.568,197.596,234299999.0
2005-08-01 08:10:00,197.627,197.737,197.624,197.659,168500000.0
2005-08-01 08:15:00,197.66,197.696,197.533,197.533,216300000.0
2005-08-01 08:20:00,197.605,197.654,197.545,197.627,285200002.0
2005-08-01 08:25:00,197.652,197.666,197.462,197.479,224100000.0
2005-08-01 08:30:00,197.496,197.609,197.495,197.592,331299998.0
2005-08-01 08:35:00,197.581,197.699,197.553,197.642,267400002.0
2005-08-01 08:40:00,197.651,197.667,197.605,197.61,301300000.0
2005-08-01 08:45:00,197.617,197.645,197.517,197.561,223600001.0
2005-08-01 08:50:00,197.568,197.594,197.5,197.5,260600000.0
2005-08-01 08:55:00,197.503,197.659,197.503,197.643,247699999.0
2005-08-01 09:00:00,197.639,197.738,197.58,197.616,275100000.0
2005-08-01 09:05:00,197.633,197.671,197.512,197.512,258000001.0
2005-08-01 09:10:00,197.537,197.564,197.461,197.474,184100002.0
2005-08-01 09:15:00,197.465,197.576,197.402,197.576,191699999.0
2005-08-01 09:20:00,197.574,197.626,197.52,197.612,250799999.0
2005-08-01 09:25:00,197.562,197.604,197.489,197.489,315000000.0
2005-08-01 09:30:00,197.497,197.657,197.497,197.591,215000000.0
2005-08-01 09:35:00,197.575,197.662,197.57,197.581,236600002.0
2005-08-01 09:40:00,197.585,197.658,197.551,197.654,196000000.0
2005-08-01 09:45:00,197.616,197.648,197.568,197.639,214800000.0
2005-08-01 09:50:00,197.671,197.765,197.658,197.696,268400001.0
2005-08-01 09:55:00,197.663,197.675,197.611,197.667,193200001.0
2005-08-01 10:00:00,197.654,197.698,197.619,197.662,302200002.0
2005-08-01 10:05:00,197.68,197.742,197.624,197.68,247300000.0
2005-08-01 10:10:00,197.691,197.819,197.691,197.742,218700000.0
2005-08-01 10:15:00,197.711,197.727,197.494,197.511,261000000.0
2005-08-01 10:20:00,197.514,197.526,197.358,197.414,220700000.0
2005-08-01 10:25:00,197.412,197.573,197.412,197.527,221900001.0
2005-08-01 10:30:00,197.532,197.612,197.468,197.555,212000000.0
2005-08-01 10:35:00,197.535,197.585,197.434,197.503,228099999.0
2005-08-01 10:40:00,197.501,197.571,197.501,197.54,223700000.0
2005-08-01 10:45:00,197.573,197.639,197.533,197.6,290400002.0
2005-08-01 10:50:00,197.536,197.542,197.467,197.533,264100001.0
2005-08-01 10:55:00,197.52,197.607,197.52,197.579,272400001.0
2005-08-01 11:00:00,197.578,197.63,197.525,197.558,185199998.0
2005-08-01 11:05:00,197.561,197.636,197.489,197.517,221400000.0
2005-08-01 11:10:00,197.529,197.542,197.451,197.487,292099999.0
2005-08-01 11:15:00,197.483,197.54,197.469,197.487,149100001.0
2005-08-01 11:20:00,197.491,197.565,197.49,197.543,229600000.0
2005-08-01 11:25:00,197.544,197.612,197.496,197.566,233099999.0
2005-08-01 11:30:00,197.548,197.602,197.497,197.516,259900001.0
2005-08-01 11:35:00,197.513,197.588,197.488,197.573,227100000.0
2005-08-01 11:40:00,197.543,197.637,197.543,197.552,278100000.0
2005-08-01 11:45:00,197.526,197.61,197.526,197.599,261000000.0
2005-08-01 11:50:00,197.573,197.666,197.567,197.66,203500000.0
2005-08-01 11:55:00,197.62,197.651,197.538,197.607,301200001.0
2005-08-01 12:00:00,197.643,197.706,197.602,197.678,293300001.0
2005-08-01 12:05:00,197.696,197.814,197.665,197.814,175799999.0
2005-08-01 12:10:00,197.778,197.843,197.762,197.831,291399995.0
2005-08-01 12:15:00,197.793,197.856,197.74,197.758,291899999.0
2005-08-01 12:20:00,197.772,197.818,197.728,197.77,182400001.0
2005-08-01 12:25:00,197.738,197.765,197.691,197.699,231700001.0
2005-08-01 12:30:00,197.681,197.771,197.681,197.749,222200000.0
2005-08-01 12:35:00,197.741,197.791,197.706,197.75,308100000.0
2005-08-01 12:40:00,197.768,197.834,197.726,197.726,237500001.0
2005-08-01 12:45:00,197.731,197.859,197.713,197.833,294500002.0
2005-08-01 12:50:00,197.807,197.852,197.773,197.773,263199999.0
2005-08-01 12:55:00,197.749,197.848,197.743,197.848,273300000.0
2005-08-01 13:00:00,197.848,197.864,197.749,197.778,285400001.0
2005-08-01 13:05:00,197.798,197.862,197.771,197.771,273000000.0
2005-08-01 13:10:00,197.752,197.812,197.678,197.71,263499999.0
2005-08-01 13:15:00,197.694,197.702,197.609,197.68,375800001.0
2005-08-01 13:20:00,197.654,197.77,197.631,197.749,200800000.0
2005-08-01 13:25:00,197.719,197.75,197.603,197.608,253900002.0
2005-08-01 13:30:00,197.595,197.681,197.586,197.675,275000001.0
2005-08-01 13:35:00,197.688,197.74,197.667,197.69,259299999.0
2005-08-01 13:40:00,197.666,197.728,197.633,197.728,265499999.0
2005-08-01 13:45:00,197.684,197.73,197.599,197.62,280800000.0
2005-08-01 13:50:00,197.642,197.67,197.588,197.623,260200001.0
2005-08-01 13:55:00,197.629,197.638,197.57,197.578,193300001.0
2005-08-01 14:00:00,197.569,197.642,197.549,197.565,269099999.0
2005-08-01 14:05:00,197.569,197.576,197.493,197.576,215699999.0
2005-08-01 14:10:00,197.614,197.669,197.591,197.604,231100000.0
2005-08-01 14:15:00,197.609,197.64,197.517,197.525,217599999.0
2005-08-01 14:20:00,197.522,197.739,197.522,197.694,247600001.0
2005-08-01 14:25:00,197.681,197.764,197.668,197.738,261500002.0
2005-08-01 14:30:00,197.719,197.758,197.679,197.686,274100001.0
2005-08-01 14:35:00,197.68,197.752,197.663,197.699,211900000.0
2005-08-01 14:40:00,197.701,197.701,197.607,197.663,250200001.0
2005-08-01 14:45:00,197.663,197.76,197.644,197.684,184100001.0
2005-08-01 14:50:00,197.68,197.716,197.644,197.647,232800000.0
2005-08-01 14:55:00,197.641,197.801,197.622,197.778,256599999.0
2005-08-01 15:00:00,197.769,197.87,197.727,197.826,183700000.0
2005-08-01 15:05:00,197.814,197.919,197.793,197.913,216199999.0
2005-08-01 15:10:00,197.869,197.984,197.869,197.93,251200000.0
2005-08-01 15:15:00,197.915,197.983,197.811,197.958,174999998.0
2005-08-01 15:20:00,197.96,198.02,197.926,197.978,239500001.0
2005-08-01 15:25:00,197.993,198.059,197.967,197.992,272999999.0
2005-08-01 15:30:00,197.997,198.137,197.993,198.103,306200000.0
2005-08-01 15:35:00,198.087,198.112,198.035,198.049,179600000.0
2005-08-01 15:40:00,198.064,198.13,198.058,198.104,273600002.0
2005-08-01 15:45:00,198.097,198.227,198.07,198.219,225800002.0
2005-08-01 15:50:00,198.201,198.239,198.168,198.19,216700000.0
2005-08-01 15:55:00,198.183,198.276,198.179,198.236,220500001.0
2005-08-01 16:00:00,198.228,198.352,198.184,198.249,224700001.0
2005-08-01 16:05:00,198.23,198.238,198.155,198.238,244700003.0
2005-08-01 16:10:00,198.233,198.286,198.2,198.222,199500001.0
2005-08-01 16:15:00,198.238,198.302,198.195,198.302,280800000.0
2005-08-01 16:20:00,198.268,198.319,198.202,198.253,309500002.0
2005-08-01 16:25:00,198.262,198.291,198.126,198.139,240699999.0
2005-08-01 16:30:00,198.14,198.26,198.14,198.26,234500000.0
2005-08-01 16:35:00,198.215,198.341,198.215,198.302,266500000.0
2005-08-01 16:40:00,198.276,198.328,198.192,198.192,229300000.0
2005-08-01 16:45:00,198.211,198.287,198.2,198.249,326100001.0
2005-08-01 16:50:00,198.277,198.393,198.277,198.387,270800000.0
2005-08-01 16:55:00,198.375,198.483,198.326,198.483,343000000.0
2005-08-01 17:00:00,198.487,198.487,198.341,198.45,260400000.0
2005-08-01 17:05:00,198.446,198.584,198.446,198.534,291900001.0
2005-08-01 17:10:00,198.493,198.517,198.361,198.365,263499999.0
2005-08-01 17:15:00,198.38,198.469,198.373,198.427,292200001.0
2005-08-01 17:20:00,198.452,198.575,198.452,198.531,210200001.0
2005-08-01 17:25:00,198.529,198.54,198.429,198.516,242399999.0
2005-08-01 17:30:00,198.435,198.587,198.435,198.556,256200001.0
2005-08-01 17:35:00,198.535,198.609,198.506,198.571,238900002.0
2005-08-01 17:40:00,198.564,198.611,198.541,198.595,266900001.0
2005-08-01 17:45:00,198.551,198.551,198.417,198.464,251500000.0
2005-08-01 17:50:00,198.455,198.558,198.368,198.375,273100002.0
2005-08-01 17:55:00,198.369,198.432,198.318,198.34,210800000.0
2005-08-01 18:00:00,198.338,198.417,198.307,198.314,2436800001.0
2005-08-01 18:05:00,198.372,198.477,198.32,198.445,3285900000.0
2005-08-01 18:10:00,198.46,198.517,198.386,198.413,2202300001.0
2005-08-01 18:15:00,198.499,198.556,198.451,198.515,2482400000.0
2005-08-01 18:20:00,198.562,198.614,198.46,198.557,3077500005.0
2005-08-01 18:25:00,198.536,198.557,198.44,198.485,2274000008.0
2005-08-01 18:30:00,198.452,198.531,198.427,198.483,2185199997.0
2005-08-01 18:35:00,198.464,198.514,198.435,198.498,1253300000.0
2005-08-01 18:40:00,198.497,198.595,198.442,198.557,1368600002.0
2005-08-01 18:45:00,198.575,198.615,198.46,198.511,893400000.0
2005-08-01 18:50:00,198.523,198.588,198.464,198.48,1149800003.0
2005-08-01 18:55:00,198.48,198.511,198.398,198.485,1082200005.0
2005-08-01 19:00:00,198.424,198.5,198.395,198.449,903500004.0
2005-08-01 19:05:00,198.44,198.482,198.403,198.451,1340700004.0
2005-08-01 19:10:00,198.445,198.508,198.404,198.413,873600002.0
2005-08-01 19:15:00,198.423,198.5,198.422,198.435,971100005.0
2005-08-01 19:20:00,198.48,198.498,198.42,198.427,849399999.0
2005-08-01 19:25:00,198.425,198.485,198.392,198.415,1318600001.0
2005-08-01 19:30:00,198.41,198.463,198.379,198.402,1240699998.0
2005-08-01 19:35:00,198.392,198.467,198.333,198.416,1026300000.0
2005-08-01 19:40:00,198.418,198.47,198.361,198.388,1024200004.0
2005-08-01 19:45:00,198.399,198.442,198.339,198.351,657500001.0
2005-08-01 19:50:00,198.345,198.434,198.321,198.386,872100006.0
2005-08-01 19:55:00,198.346,198.442,198.333,198.333,709700001.0
2005-08-01 20:00:00,198.362,198.409,198.312,198.331,565400000.0
2005-08-01 20:05:00,198.337,198.444,198.332,198.422,823399999.0
2005-08-01 20:10:00,198.374,198.48,198.374,198.455,1324200000.0
2005-08-01 20:15:00,198.447,198.498,198.409,198.409,814199999.0
2005-08-01 20:20:00,198.415,198.511,198.402,198.452,1157299998.0
2005-08-01 20:25:00,198.412,198.505,198.412,198.487,1652599998.0
2005-08-01 20:30:00,198.485,198.532,198.417,198.505,1748099997.0
2005-08-01 20:35:00,198.456,198.505,198.424,198.439,787600002.0
2005-08-01 20:40:00,198.453,198.528,198.444,198.508,1427199998.0
2005-08-01 20:45:00,198.446,198.509,198.415,198.49,1022500000.0
2005-08-01 20:50:00,198.443,198.503,198.428,198.436,991499997.0
2005-08-01 20:55:00,198.451,198.466,198.321,198.34,1777100002.0
2005-08-01 21:00:00,198.338,198.365,198.261,198.311,1534799999.0
2005-08-01 21:05:00,198.304,198.376,198.265,198.316,712500001.0
2005-08-01 21:10:00,198.326,198.367,198.286,198.287,838599996.0
2005-08-01 21:15:00,198.286,198.391,198.274,198.391,1045200001.0
2005-08-01 21:20:00,198.384,198.388,198.282,198.366,1055799998.0
2005-08-01 21:25:00,198.359,198.387,198.292,198.359,784200005.0
2005-08-01 21:30:00,198.326,198.377,198.304,198.323,626299998.0
2005-08-01 21:35:00,198.348,198.392,198.299,198.32,370000001.0
2005-08-01 21:40:00,198.314,198.398,198.303,198.332,581299999.0
2005-08-01 21:45:00,198.341,198.394,198.298,198.377,566499999.0
2005-08-01 21:50:00,198.364,198.405,198.323,198.385,359699999.0
2005-08-01 21:55:00,198.432,198.486,198.376,198.409,363500003.0
2005-08-01 22:00:00,198.405,198.486,198.391,198.402,800499999.0
2005-08-01 22:05:00,198.399,198.477,198.364,198.432,310299998.0
2005-08-01 22:10:00,198.416,198.486,198.407,198.426,274100000.0
2005-08-01 22:15:00,198.424,198.503,198.378,198.429,611900001.0
2005-08-01 22:20:00,198.445,198.474,198.39,198.471,274699999.0
2005-08-01 22:25:00,198.44,198.486,198.424,198.472,504900001.0
2005-08-01 22:30:00,198.49,198.509,198.392,198.446,775800000.0
2005-08-01 22:35:00,198.463,198.498,198.413,198.463,327699999.0
2005-08-01 22:40:00,198.465,198.495,198.409,198.461,387100002.0
2005-08-01 22:45:00,198.457,198.482,198.395,198.448,374799998.0
2005-08-01 22:50:00,198.445,198.475,198.292,198.32,350700000.0
2005-08-01 22:55:00,198.3,198.467,198.3,198.396,435800001.0
2005-08-01 23:00:00,198.37,198.423,198.298,198.355,296100002.0
2005-08-01 23:05:00,198.348,198.463,198.27,198.457,254300002.0
2005-08-01 23:10:00,198.437,198.464,198.359,198.37,292199998.0
2005-08-01 23:15:00,198.402,198.468,198.362,198.468,233700000.0
2005-08-01 23:20:00,198.462,198.464,198.352,198.432,248000000.0
2005-08-01 23:25:00,198.403,198.472,198.403,198.429,192400000.0
2005-08-01 23:30:00,198.501,198.572,198.397,198.518,189499999.0
2005-08-01 23:35:00,198.52,198.566,198.435,198.509,208500000.0
2005-08-01 23:40:00,198.562,198.594,198.483,198.497,236300001.0
2005-08-01 23:45:00,198.551,198.577,198.477,198.542,252300000.0
2005-08-01 23:50:00,198.468,198.533,198.453,198.476,255399999.0
2005-08-01 23:55:00,198.478,198.542,198.46,198.542,214099999.0
2005-08-02 00:00:00,198.547,198.547,198.457,198.522,283200000.0
2005-08-02 00:05:00,198.523,198.591,198.496,198.591,151400001.0
2005-08-02 00:10:00,198.531,198.565,198.477,198.487,263000000.0
2005-08-02 00:15:00,198.51,198.541,198.452,198.541,298500002.0
2005-08-02 00:20:00,198.467,198.535,198.446,198.447,231999998.0
2005-08-02 00:25:00,198.502,198.514,198.421,198.45,250400000.0
2005-08-02 00:30:00,198.446,198.478,198.381,198.463,265799999.0
2005-08-02 00:35:00,198.405,198.508,198.4,198.49,236700001.0
2005-08-02 00:40:00,198.507,198.51,198.405,198.485,262300000.0
2005-08-02 00:45:00,198.44,198.503,198.378,198.439,186199999.0
2005-08-02 00:50:00,198.442,198.476,198.382,198.43,287700000.0
2005-08-02 00:55:00,198.46,198.475,198.421,198.441,213899999.0
2005-08-02 01:00:00,198.465,198.478,198.223,198.23,224300000.0
2005-08-02 01:05:00,198.255,198.352,198.23,198.265,259900000.0
2005-08-02 01:10:00,198.275,198.312,198.2,198.278,258900001.0
2005-08-02 01:15:00,198.215,198.353,198.196,198.31,214300000.0
2005-08-02 01:20:00,198.319,198.373,198.251,198.337,305399999.0
2005-08-02 01:25:00,198.313,198.414,198.294,198.338,292999999.0
2005-08-02 01:30:00,198.325,198.405,198.306,198.341,224599999.0
2005-08-02 01:35:00,198.305,198.418,198.287,198.355,300599999.0
2005-08-02 01:40:00,198.333,198.419,198.315,198.419,272700000.0
2005-08-02 01:45:00,198.379,198.482,198.358,198.435,267200001.0
2005-08-02 01:50:00,198.446,198.453,198.311,198.382,298300000.0
2005-08-02 01:55:00,198.369,198.403,198.324,198.36,244100001.0
2005-08-02 02:00:00,198.36,198.469,198.36,198.418,193200001.0
2005-08-02 02:05:00,198.449,198.465,198.322,198.388,269000001.0
2005-08-02 02:10:00,198.411,198.453,198.368,198.44,249100001.0
2005-08-02 02:15:00,198.404,198.492,198.393,198.404,222300001.0
2005-08-02 02:20:00,198.396,198.506,198.362,198.362,196299999.0
2005-08-02 02:25:00,198.385,198.424,198.325,198.393,258999999.0
2005-08-02 02:30:00,198.425,198.442,198.348,198.417,216800000.0
2005-08-02 02:35:00,198.372,198.445,198.348,198.37,309699999.0
2005-08-02 02:40:00,198.353,198.449,198.339,198.385,243299999.0
2005-08-02 02:45:00,198.363,198.413,198.326,198.383,275900002.0
2005-08-02 02:50:00,198.394,198.415,198.343,198.374,301999999.0
2005-08-02 02:55:00,198.328,198.42,198.321,198.353,288400001.0
2005-08-02 03:00:00,198.339,198.388,198.308,198.344,238199996.0
2005-08-02 03:05:00,198.338,198.389,198.215,198.227,164000000.0
2005-08-02 03:10:00,198.204,198.301,198.204,198.249,314599999.0
2005-08-02 03:15:00,198.225,198.246,198.111,198.123,192299999.0
2005-08-02 03:20:00,198.14,198.227,198.073,198.109,257600001.0
2005-08-02 03:25:00,198.129,198.148,198.095,198.109,231399999.0
2005-08-02 03:30:00,198.1,198.214,198.092,198.197,204100000.0
2005-08-02 03:35:00,198.196,198.213,198.082,198.099,210100001.0
2005-08-02 03:40:00,198.08,198.153,198.07,198.108,221800001.0
2005-08-02 03:45:00,198.119,198.143,198.054,198.054,210600001.0
2005-08-02 03:50:00,198.09,198.104,197.959,197.972,308700001.0
2005-08-02 03:55:00,197.971,197.973,197.855,197.873,228799999.0
2005-08-02 04:00:00,197.87,197.976,197.85,197.956,207999999.0
2005-08-02 04:05:00,197.982,198.03,197.901,197.987,287999999.0
2005-08-02 04:10:00,197.998,198.026,197.954,198.022,304800000.0
2005-08-02 04:15:00,198.039,198.09,197.987,197.987,274200002.0
2005-08-02 04:20:00,197.976,198.072,197.966,198.052,304400002.0
2005-08-02 04:25:00,198.026,198.06,197.935,197.985,221400001.0
2005-08-02 04:30:00,198.0,198.041,197.987,198.01,232099999.0
2005-08-02 04:35:00,198.011,198.097,197.995,198.042,184700000.0
2005-08-02 04:40:00,198.029,198.098,197.98,198.065,261300001.0
2005-08-02 04:45:00,198.018,198.091,197.998,198.012,226000001.0
2005-08-02 04:50:00,198.007,198.054,197.952,198.027,268200000.0
2005-08-02 04:55:00,198.017,198.038,197.905,197.907,301200001.0
2005-08-02 05:00:00,197.93,197.993,197.881,197.943,261199998.0
2005-08-02 05:05:00,197.9,198.015,197.892,198.015,261699998.0
2005-08-02 05:10:00,197.965,198.041,197.939,197.993,311300001.0
2005-08-02 05:15:00,197.991,198.052,197.958,198.017,169600000.0
2005-08-02 05:20:00,198.039,198.108,197.989,198.094,288700000.0
2005-08-02 05:25:00,198.112,198.137,198.026,198.136,275400001.0
2005-08-02 05:30:00,198.093,198.14,198.044,198.045,228400000.0
2005-08-02 05:35:00,198.069,198.138,198.034,198.094,211699999.0
2005-08-02 05:40:00,198.095,198.17,198.052,198.104,261500001.0
2005-08-02 05:45:00,198.124,198.158,198.063,198.149,227300000.0
2005-08-02 05:50:00,198.068,198.142,198.068,198.127,251499999.0
2005-08-02 05:55:00,198.103,198.14,198.054,198.063,305600001.0
2005-08-02 06:00:00,198.056,198.105,198.027,198.055,364800000.0
2005-08-02 06:05:00,198.026,198.106,198.012,198.051,286200002.0
2005-08-02 06:10:00,198.081,198.214,198.063,198.138,196500001.0
2005-08-02 06:15:00,198.147,198.176,198.091,198.132,244500000.0
2005-08-02 06:20:00,198.121,198.181,198.094,198.122,221700000.0
2005-08-02 06:25:00,198.115,198.172,198.097,198.115,276400000.0
2005-08-02 06:30:00,198.115,198.141,198.07,198.115,216600001.0
2005-08-02 06:35:00,198.079,198.177,198.029,198.03,182000000.0
2005-08-02 06:40:00,198.026,198.153,198.026,198.145,334099999.0
2005-08-02 06:45:00,198.068,198.093,198.019,198.031,313100000.0
2005-08-02 06:50:00,198.038,198.106,198.011,198.067,257399998.0
2005-08-02 06:55:00,198.026,198.068,197.955,198.063,238400001.0
2005-08-02 07:00:00,198.044,198.089,197.982,198.044,199600000.0
2005-08-02 07:05:00,198.12,198.122,197.993,197.993,202200002.0
2005-08-02 07:10:00,198.015,198.091,198.002,198.01,320999999.0
2005-08-02 07:15:00,198.036,198.128,198.036,198.072,300399999.0
2005-08-02 07:20:00,198.091,198.122,198.048,198.109,228100001.0
2005-08-02 07:25:00,198.074,198.103,198.027,198.075,303700002.0
2005-08-02 07:30:00,198.082,198.091,198.015,198.057,225300000.0
2005-08-02 07:35:00,198.077,198.092,198.01,198.073,297000001.0
2005-08-02 07:40:00,198.075,198.111,197.978,198.046,240599999.0
2005-08-02 07:45:00,198.043,198.083,197.971,198.009,304300000.0
2005-08-02 07:50:00,198.013,198.02,197.864,197.941,263300001.0
2005-08-02 07:55:00,197.914,198.072,197.914,197.976,272800000.0
2005-08-02 08:00:00,198.018,198.109,197.954,198.026,286200001.0
2005-08-02 08:05:00,198.015,198.067,197.969,198.01,216699999.0
2005-08-02 08:10:00,197.965,198.024,197.868,197.93,206600000.0
2005-08-02 08:15:00,197.893,197.93,197.847,197.887,161600000.0
2005-08-02 08:20:00,197.945,197.946,197.809,197.824,231400000.0
2005-08-02 08:25:00,197.807,197.818,197.699,197.715,268699998.0
2005-08-02 08:30:00,197.741,197.774,197.52,197.528,338600000.0
2005-08-02 08:35:00,197.52,197.615,197.483,197.533,240400001.0
2005-08-02 08:40:00,197.553,197.604,197.419,197.491,285700001.0
2005-08-02 08:45:00,197.523,197.554,197.463,197.516,195500000.0
2005-08-02 08:50:00,197.477,197.568,197.466,197.568,245699999.0
2005-08-02 08:55:00,197.575,197.575,197.424,197.482,219700000.0
2005-08-02 09:00:00,197.504,197.557,197.397,197.418,247900000.0
2005-08-02 09:05:00,197.436,197.518,197.372,197.375,299999998.0
2005-08-02 09:10:00,197.381,197.435,197.346,197.354,190300000.0
2005-08-02 09:15:00,197.384,197.451,197.302,197.341,218300000.0
2005-08-02 09:20:00,197.316,197.394,197.223,197.274,311500001.0
2005-08-02 09:25:00,197.254,197.331,197.221,197.234,280800000.0
2005-08-02 09:30:00,197.214,197.336,197.214,197.329,231199999.0
2005-08-02 09:35:00,197.343,197.366,197.286,197.326,263000003.0
2005-08-02 09:40:00,197.325,197.412,197.305,197.393,177399999.0
2005-08-02 09:45:00,197.407,197.443,197.289,197.289,194500000.0
2005-08-02 09:50:00,197.306,197.448,197.286,197.448,262300000.0
2005-08-02 09:55:00,197.455,197.488,197.384,197.463,298300001.0
2005-08-02 10:00:00,197.484,197.569,197.425,197.474,325899999.0
2005-08-02 10:05:00,197.495,197.611,197.484,197.566,292900000.0
2005-08-02 10:10:00,197.594,197.643,197.534,197.552,255100003.0
2005-08-02 10:15:00,197.55,197.586,197.463,197.504,272900001.0
2005-08-02 10:20:00,197.571,197.586,197.453,197.523,258200000.0
2005-08-02 10:25:00,197.56,197.594,197.488,197.49,287100001.0
2005-08-02 10:30:00,197.486,197.496,197.332,197.378,274400000.0
2005-08-02 10:35:00,197.346,197.454,197.308,197.342,265400002.0
2005-08-02 10:40:00,197.339,197.432,197.339,197.422,245400001.0
2005-08-02 10:45:00,197.389,197.421,197.344,197.369,253100000.0
2005-08-02 10:50:00,197.348,197.348,197.223,197.282,243699999.0
2005-08-02 10:55:00,197.305,197.385,197.264,197.353,214900000.0
2005-08-02 11:00:00,197.358,197.391,197.311,197.347,236699999.0
2005-08-02 11:05:00,197.346,197.383,197.312,197.353,276500001.0
2005-08-02 11:10:00,197.365,197.409,197.343,197.351,312999997.0
2005-08-02 11:15:00,197.364,197.364,197.23,197.279,239700001.0
2005-08-02 11:20:00,197.262,197.349,197.235,197.287,207600000.0
2005-08-02 11:25:00,197.274,197.278,197.195,197.227,212700000.0
2005-08-02 11:30:00,197.208,197.301,197.197,197.272,282200000.0
2005-08-02 11:35:00,197.277,197.314,197.229,197.296,183500000.0
2005-08-02 11:40:00,197.304,197.344,197.283,197.311,315300000.0
2005-08-02 11:45:00,197.319,197.425,197.319,197.386,273700000.0
2005-08-02 11:50:00,197.419,197.517,197.398,197.508,238600000.0
2005-08-02 11:55:00,197.522,197.529,197.381,197.39,232899999.0
2005-08-02 12:00:00,197.387,197.5,197.382,197.455,228000001.0
2005-08-02 12:05:00,197.423,197.522,197.406,197.453,222800000.0
2005-08-02 12:10:00,197.437,197.493,197.395,197.399,269399997.0
2005-08-02 12:15:00,197.44,197.454,197.385,197.398,296899999.0
2005-08-02 12:20:00,197.405,197.454,197.337,197.352,265400003.0
2005-08-02 12:25:00,197.392,197.425,197.324,197.378,307100001.0
2005-08-02 12:30:00,197.421,197.433,197.356,197.41,226000000.0
2005-08-02 12:35:00,197.392,197.426,197.362,197.396,276300001.0
2005-08-02 12:40:00,197.423,197.429,197.353,197.381,212599999.0
2005-08-02 12:45:00,197.37,197.551,197.348,197.477,265699997.0
2005-08-02 12:50:00,197.519,197.532,197.426,197.497,235600002.0
2005-08-02 12:55:00,197.51,197.546,197.429,197.438,291000002.0
2005-08-02 13:00:00,197.421,197.53,197.421,197.522,280599999.0
2005-08-02 13:05:00,197.543,197.615,197.501,197.615,270999999.0
2005-08-02 13:10:00,197.595,197.647,197.541,197.598,265399999.0
2005-08-02 13:15:00,197.601,197.659,197.566,197.606,199800000.0
2005-08-02 13:20:00,197.621,197.666,197.581,197.6,267699999.0
2005-08-02 13:25:00,197.552,197.587,197.513,197.521,234800001.0
2005-08-02 13:30:00,197.519,197.594,197.488,197.521,248500001.0
2005-08-02 13:35:00,197.534,197.562,197.486,197.52,220399999.0
2005-08-02 13:40:00,197.539,197.592,197.475,197.514,346199998.0
2005-08-02 13:45:00,197.483,197.564,197.457,197.47,305400004.0
2005-08-02 13:50:00,197.467,197.574,197.467,197.512,236100001.0
2005-08-02 13:55:00,197.523,197.538,197.47,197.505,222000000.0
2005-08-02 14:00:00,197.532,197.55,197.454,197.495,281400000.0
2005-08-02 14:05:00,197.489,197.519,197.379,197.379,237300001.0
2005-08-02 14:10:00,197.408,197.487,197.38,197.398,238500000.0
2005-08-02 14:15:00,197.362,197.409,197.28,197.409,241299999.0
2005-08-02 14:20:00,197.415,197.42,197.221,197.27,236800000.0
2005-08-02 14:25:00,197.278,197.385,197.261,197.352,330400001.0
2005-08-02 14:30:00,197.328,197.491,197.32,197.465,224200001.0
2005-08-02 14:35:00,197.454,197.481,197.395,197.423,239800000.0
2005-08-02 14:40:00,197.439,197.591,197.426,197.463,172100000.0
2005-08-02 14:45:00,197.433,197.497,197.371,197.42,191200000.0
2005-08-02 14:50:00,197.416,197.43,197.16,197.221,253600000.0
2005-08-02 14:55:00,197.178,197.355,197.147,197.292,221000000.0
2005-08-02 15:00:00,197.29,197.429,197.271,197.353,224300001.0
2005-08-02 15:05:00,197.336,197.422,197.328,197.372,170200000.0
2005-08-02 15:10:00,197.367,197.367,197.305,197.319,237199998.0
2005-08-02 15:15:00,197.33,197.354,197.235,197.255,154000000.0
2005-08-02 15:20:00,197.244,197.349,197.244,197.328,225000000.0
2005-08-02 15:25:00,197.368,197.393,197.321,197.365,360100002.0
2005-08-02 15:30:00,197.37,197.478,197.364,197.386,393500000.0
2005-08-02 15:35:00,197.384,197.468,197.369,197.41,224899999.0
2005-08-02 15:40:00,197.42,197.461,197.36,197.402,231799999.0
2005-08-02 15:45:00,197.427,197.505,197.374,197.439,257799999.0
2005-08-02 15:50:00,197.409,197.47,197.366,197.368,301099999.0
2005-08-02 15:55:00,197.4,197.457,197.34,197.357,267299997.0
2005-08-02 16:00:00,197.338,197.377,197.299,197.315,230100000.0
2005-08-02 16:05:00,197.306,197.38,197.235,197.256,339500000.0
2005-08-02 16:10:00,197.269,197.297,197.227,197.23,246499999.0
2005-08-02 16:15:00,197.219,197.261,197.173,197.248,255900000.0
2005-08-02 16:20:00,197.258,197.284,197.185,197.232,264800000.0
2005-08-02 16:25:00,197.253,197.293,197.226,197.29,228200001.0
2005-08-02 16:30:00,197.294,197.308,197.191,197.21,242600001.0
2005-08-02 16:35:00,197.188,197.275,197.154,197.183,231200001.0
2005-08-02 16:40:00,197.183,197.244,197.129,197.167,250100000.0
2005-08-02 16:45:00,197.154,197.248,197.11,197.146,214800000.0
2005-08-02 16:50:00,197.189,197.231,197.093,197.125,240600001.0
2005-08-02 16:55:00,197.103,197.169,197.077,197.077,338799998.0
2005-08-02 17:00:00,197.073,197.112,197.023,197.05,240600001.0
2005-08-02 17:05:00,197.044,197.092,197.015,197.06,258599999.0
2005-08-02 17:10:00,197.067,197.076,196.919,196.925,229099998.0
2005-08-02 17:15:00,196.935,197.062,196.921,197.009,188100002.0
2005-08-02 17:20:00,197.03,197.138,196.995,197.112,208300000.0
2005-08-02 17:25:00,197.13,197.18,197.073,197.168,256600001.0
2005-08-02 17:30:00,197.11,197.228,197.097,197.174,279800000.0
2005-08-02 17:35:00,197.127,197.278,197.127,197.257,280199998.0
2005-08-02 17:40:00,197.267,197.28,197.181,197.193,234800000.0
2005-08-02 17:45:00,197.203,197.223,197.139,197.217,221200000.0
2005-08-02 17:50:00,197.259,197.366,197.207,197.254,250600001.0
2005-08-02 17:55:00,197.258,197.298,197.199,197.228,295200000.0
2005-08-02 18:00:00,197.274,197.351,197.172,197.19,2331799999.0
2005-08-02 18:05:00,197.205,197.267,197.174,197.184,3425499998.0
2005-08-02 18:10:00,197.185,197.254,197.173,197.21,2192600006.0
2005-08-02 18:15:00,197.22,197.279,197.152,197.215,2525599997.0
2005-08-02 18:20:00,197.217,197.267,197.181,197.252,2978699998.0
2005-08-02 18:25:00,197.233,197.289,197.167,197.178,2326700005.0
2005-08-02 18:30:00,197.185,197.271,197.178,197.266,2083900000.0
2005-08-02 18:35:00,197.228,197.318,197.218,197.269,1107000003.0
2005-08-02 18:40:00,197.243,197.32,197.222,197.3,1235400002.0
2005-08-02 18:45:00,197.302,197.324,197.246,197.281,892300002.0
2005-08-02 18:50:00,197.293,197.354,197.24,197.312,1150800000.0
2005-08-02 18:55:00,197.314,197.36,197.231,197.259,1174000000.0
2005-08-02 19:00:00,197.243,197.308,197.199,197.222,802900001.0
2005-08-02 19:05:00,197.198,197.305,197.191,197.248,1389400001.0
2005-08-02 19:10:00,197.285,197.285,197.206,197.206,677500002.0
2005-08-02 19:15:00,197.215,197.269,197.151,197.19,785800000.0
2005-08-02 19:20:00,197.189,197.281,197.156,197.238,1020199998.0
2005-08-02 19:25:00,197.272,197.324,197.225,197.32,1306300000.0
2005-08-02 19:30:00,197.277,197.329,197.205,197.255,1268599997.0
2005-08-02 19:35:00,197.29,197.354,197.259,197.315,1107100001.0
2005-08-02 19:40:00,197.312,197.372,197.289,197.309,1065300005.0
2005-08-02 19:45:00,197.296,197.378,197.262,197.329,734499997.0
2005-08-02 19:50:00,197.335,197.377,197.252,197.354,875899999.0
2005-08-02 19:55:00,197.298,197.378,197.261,197.369,885900001.0
2005-08-02 20:00:00,197.316,197.38,197.261,197.295,629500005.0
2005-08-02 20:05:00,197.3,197.401,197.283,197.391,743800001.0
2005-08-02 20:10:00,197.328,197.369,197.275,197.346,1278700004.0
2005-08-02 20:15:00,197.335,197.403,197.312,197.348,779899999.0
2005-08-02 20:20:00,197.332,197.389,197.275,197.29,1021800003.0
2005-08-02 20:25:00,197.319,197.389,197.262,197.329,1767400001.0
2005-08-02 20:30:00,197.255,197.315,197.195,197.203,1815300002.0
2005-08-02 20:35:00,197.22,197.271,197.146,197.154,706200001.0
2005-08-02 20:40:00,197.169,197.226,197.128,197.144,1465000002.0
2005-08-02 20:45:00,197.172,197.189,197.084,197.148,1126400002.0
2005-08-02 20:50:00,197.175,197.265,197.141,197.192,969600001.0
2005-08-02 20:55:00,197.205,197.262,197.125,197.215,1829500001.0
2005-08-02 21:00:00,197.24,197.315,197.221,197.251,1512799995.0
2005-08-02 21:05:00,197.257,197.313,197.205,197.266,660099998.0
2005-08-02 21:10:00,197.327,197.348,197.215,197.28,780799999.0
2005-08-02 21:15:00,197.262,197.317,197.169,197.227,1087900000.0
2005-08-02 21:20:00,197.192,197.279,197.064,197.089,1225199999.0
2005-08-02 21:25:00,197.115,197.266,197.096,197.215,820900000.0
2005-08-02 21:30:00,197.239,197.287,197.085,197.182,602299998.0
2005-08-02 21:35:00,197.243,197.315,197.224,197.268,295400000.0
2005-08-02 21:40:00,197.268,197.334,197.235,197.271,474300000.0
2005-08-02 21:45:00,197.307,197.307,197.198,197.21,434800002.0
2005-08-02 21:50:00,197.241,197.265,197.116,197.165,325500002.0
2005-08-02 21:55:00,197.163,197.22,197.126,197.166,395000000.0
2005-08-02 22:00:00,197.166,197.269,197.156,197.19,879500002.0
2005-08-02 22:05:00,197.193,197.259,197.174,197.203,320900002.0
2005-08-02 22:10:00,197.214,197.261,197.158,197.21,316900000.0
2005-08-02 22:15:00,197.227,197.296,197.217,197.243,560100001.0
2005-08-02 22:20:00,197.256,197.36,197.244,197.33,313600000.0
2005-08-02 22:25:00,197.347,197.388,197.279,197.32,535000001.0
2005-08-02 22:30:00,197.314,197.351,197.258,197.292,676099998.0
2005-08-02 22:35:00,197.314,197.351,197.272,197.309,296900000.0
2005-08-02 22:40:00,197.333,197.354,197.268,197.322,453900001.0
2005-08-02 22:45:00,197.321,197.38,197.277,197.333,462699997.0
2005-08-02 22:50:00,197.33,197.375,197.279,197.328,465500000.0
2005-08-02 22:55:00,197.332,197.391,197.323,197.342,358200001.0
2005-08-02 23:00:00,197.318,197.445,197.318,197.385,223400000.0
2005-08-02 23:05:00,197.363,197.428,197.281,197.311,242299998.0
2005-08-02 23:10:00,197.292,197.44,197.29,197.329,301600000.0
2005-08-02 23:15:00,197.335,197.351,197.252,197.309,314599998.0
2005-08-02 23:20:00,197.32,197.338,197.174,197.28,260200002.0
2005-08-02 23:25:00,197.233,197.329,197.193,197.31,249700001.0
2005-08-02 23:30:00,197.327,197.338,197.252,197.309,226700000.0
2005-08-02 23:35:00,197.28,197.322,197.198,197.226,246200000.0
2005-08-02 23:40:00,197.28,197.307,197.199,197.268,278400002.0
2005-08-02 23:45:00,197.274,197.316,197.231,197.264,216900001.0
2005-08-02 23:50:00,197.263,197.35,197.236,197.319,259399999.0
2005-08-02 23:55:00,197.293,197.367,197.257,197.285,306399999.0
2005-08-03 00:00:00,197.33,197.33,197.228,197.287,244300000.0
2005-08-03 00:05:00,197.264,197.3,197.174,197.218,247500000.0
2005-08-03 00:10:00,197.258,197.276,197.195,197.25,252200001.0
2005-08-03 00:15:00,197.26,197.291,197.209,197.249,270599999.0
2005-08-03 00:20:00,197.274,197.307,197.214,197.268,248599999.0
2005-08-03 00:25:00,197.275,197.319,197.197,197.252,258500000.0
2005-08-03 00:30:00,197.247,197.255,197.161,197.202,266000000.0
2005-08-03 00:35:00,197.224,197.238,197.15,197.176,256700000.0
2005-08-03 00:40:00,197.219,197.229,197.132,197.171,218500000.0
2005-08-03 00:45:00,197.192,197.217,197.14,197.181,232300000.0
2005-08-03 00:50:00,197.192,197.233,197.14,197.159,235900002.0
2005-08-03 00:55:00,197.175,197.266,197.169,197.232,220699999.0
2005-08-03 01:00:00,197.235,197.316,197.213,197.283,246799999.0
2005-08-03 01:05:00,197.292,197.328,197.237,197.237,200100000.0
2005-08-03 01:10:00,197.254,197.308,197.205,197.23,265200000.0
2005-08-03 01:15:00,197.228,197.316,197.196,197.207,264499999.0
2005-08-03 01:20:00,197.223,197.285,197.191,197.263,324499999.0
2005-08-03 01:25:00,197.243,197.289,197.195,197.278,298900001.0
2005-08-03 01:30:00,197.235,197.257,197.15,197.203,218300000.0
2005-08-03 01:35:00,197.226,197.334,197.226,197.252,194000000.0
2005-08-03 01:40:00,197.231,197.338,197.227,197.308,248700001.0
2005-08-03 01:45:00,197.289,197.377,197.267,197.359,327400000.0
2005-08-03 01:50:00,197.355,197.384,197.269,197.269,295999998.0
2005-08-03 01:55:00,197.263,197.294,197.212,197.271,213000000.0
2005-08-03 02:00:00,197.274,197.331,197.233,197.287,272299998.0
2005-08-03 02:05:00,197.304,197.377,197.263,197.275,296599998.0
2005-08-03 02:10:00,197.317,197.322,197.256,197.283,278600000.0
2005-08-03 02:15:00,197.284,197.426,197.284,197.393,276300001.0
2005-08-03 02:20:00,197.391,197.459,197.38,197.415,190500000.0
2005-08-03 02:25:00,197.423,197.437,197.376,197.429,291100000.0
2005-08-03 02:30:00,197.418,197.511,197.405,197.46,211500000.0
2005-08-03 02:35:00,197.441,197.485,197.388,197.46,261200001.0
2005-08-03 02:40:00,197.442,197.493,197.392,197.492,228700000.0
2005-08-03 02:45:00,197.492,197.498,197.4,197.452,312900001.0
2005-08-03 02:50:00,197.445,197.497,197.37,197.447,247500001.0
2005-08-03 02:55:00,197.459,197.483,197.381,197.455,227300000.0
2005-08-03 03:00:00,197.465,197.473,197.328,197.368,242799999.0
2005-08-03 03:05:00,197.347,197.378,197.281,197.353,191800001.0
2005-08-03 03:10:00,197.352,197.412,197.325,197.337,266799998.0
2005-08-03 03:15:00,197.377,197.438,197.333,197.418,246499999.0
2005-08-03 03:20:00,197.404,197.468,197.361,197.468,251099999.0
2005-08-03 03:25:00,197.467,197.47,197.351,197.435,217999999.0
2005-08-03 03:30:00,197.413,197.501,197.405,197.444,319700000.0
2005-08-03 03:35:00,197.447,197.477,197.389,197.441,257100000.0
2005-08-03 03:40:00,197.415,197.487,197.408,197.428,255500000.0
2005-08-03 03:45:00,197.426,197.471,197.405,197.467,212799999.0
2005-08-03 03:50:00,197.445,197.485,197.385,197.409,187300001.0
2005-08-03 03:55:00,197.414,197.508,197.389,197.455,193000000.0
2005-08-03 04:00:00,197.436,197.619,197.416,197.574,183800000.0
2005-08-03 04:05:00,197.574,197.619,197.489,197.49,335199999.0
2005-08-03 04:10:00,197.497,197.581,197.435,197.442,263000000.0
2005-08-03 04:15:00,197.45,197.561,197.45,197.517,289199998.0
2005-08-03 04:20:00,197.509,197.528,197.451,197.465,367700005.0
2005-08-03 04:25:00,197.435,197.488,197.388,197.429,214800000.0
2005-08-03 04:30:00,197.465,197.47,197.389,197.414,236300000.0
2005-08-03 04:35:00,197.43,197.502,197.421,197.447,284200001.0
2005-08-03 04:40:00,197.436,197.456,197.365,197.382,244100001.0
2005-08-03 04:45:00,197.351,197.413,197.262,197.299,211500003.0
2005-08-03 04:50:00,197.317,197.346,197.259,197.285,321100002.0
2005-08-03 04:55:00,197.309,197.366,197.269,197.306,278800000.0
2005-08-03 05:00:00,197.289,197.346,197.234,197.292,310100000.0
2005-08-03 05:05:00,197.248,197.355,197.219,197.355,186300001.0
2005-08-03 05:10:00,197.329,197.392,197.246,197.322,239400001.0
2005-08-03 05:15:00,197.324,197.341,197.259,197.33,249800000.0
2005-08-03 05:20:00,197.26,197.339,197.26,197.296,265799999.0
2005-08-03 05:25:00,197.302,197.384,197.302,197.337,299500001.0
2005-08-03 05:30:00,197.353,197.383,197.292,197.31,221799999.0
2005-08-03 05:35:00,197.332,197.422,197.3,197.379,287500000.0
2005-08-03 05:40:00,197.365,197.502,197.357,197.502,202399998.0
2005-08-03 05:45:00,197.508,197.529,197.445,197.516,257099999.0
2005-08-03 05:50:00,197.489,197.585,197.483,197.536,268500001.0
2005-08-03 05:55:00,197.531,197.58,197.474,197.5,286400001.0
2005-08-03 06:00:00,197.55,197.585,197.506,197.557,308999998.0
2005-08-03 06:05:00,197.567,197.581,197.465,197.539,275100000.0
2005-08-03 06:10:00,197.554,197.612,197.46,197.486,257400000.0
2005-08-03 06:15:00,197.495,197.563,197.459,197.459,296200002.0
2005-08-03 06:20:00,197.502,197.554,197.46,197.495,209199999.0
2005-08-03 06:25:00,197.522,197.531,197.421,197.433,275500002.0
2005-08-03 06:30:00,197.437,197.498,197.401,197.471,273699999.0
2005-08-03 06:35:00,197.479,197.581,197.476,197.515,192100000.0
2005-08-03 06:40:00,197.505,197.557,197.47,197.525,242699999.0
2005-08-03 06:45:00,197.542,197.548,197.443,197.504,251200000.0
2005-08-03 06:50:00,197.529,197.534,197.377,197.415,273499997.0
2005-08-03 06:55:00,197.399,197.52,197.396,197.46,237600000.0
2005-08-03 07:00:00,197.439,197.483,197.387,197.437,199700001.0
2005-08-03 07:05:00,197.449,197.524,197.449,197.495,241800000.0
2005-08-03 07:10:00,197.488,197.532,197.44,197.486,249300003.0
2005-08-03 07:15:00,197.478,197.566,197.452,197.46,191299999.0
2005-08-03 07:20:00,197.449,197.563,197.444,197.548,285000002.0
2005-08-03 07:25:00,197.53,197.61,197.53,197.61,271400000.0
2005-08-03 07:30:00,197.578,197.625,197.503,197.567,206800002.0
2005-08-03 07:35:00,197.574,197.601,197.463,197.53,277000001.0
2005-08-03 07:40:00,197.516,197.554,197.49,197.551,271399999.0
2005-08-03 07:45:00,197.537,197.555,197.482,197.54,303800002.0
2005-08-03 07:50:00,197.504,197.577,197.483,197.533,261599999.0
2005-08-03 07:55:00,197.518,197.596,197.518,197.568,302300001.0
2005-08-03 08:00:00,197.588,197.609,197.523,197.548,300200001.0
2005-08-03 08:05:00,197.536,197.564,197.495,197.518,187600000.0
2005-08-03 08:10:00,197.52,197.629,197.5,197.522,255100002.0
2005-08-03 08:15:00,197.545,197.57,197.428,197.449,256700000.0
2005-08-03 08:20:00,197.476,197.598,197.433,197.598,248500000.0
2005-08-03 08:25:00,197.587,197.603,197.526,197.583,234999998.0
2005-08-03 08:30:00,197.56,197.563,197.459,197.494,252999999.0
2005-08-03 08:35:00,197.47,197.487,197.396,197.455,301100000.0
2005-08-03 08:40:00,197.467,197.51,197.445,197.445,215600000.0
2005-08-03 08:45:00,197.443,197.499,197.337,197.337,222700001.0
2005-08-03 08:50:00,197.318,197.445,197.301,197.445,208600000.0
2005-08-03 08:55:00,197.444,197.492,197.422,197.483,247000000.0
2005-08-03 09:00:00,197.443,197.504,197.408,197.494,223399999.0
2005-08-03 09:05:00,197.476,197.534,197.45,197.457,191500000.0
2005-08-03 09:10:00,197.493,197.557,197.485,197.548,219200001.0
2005-08-03 09:15:00,197.574,197.584,197.505,197.572,337699999.0
2005-08-03 09:20:00,197.558,197.639,197.547,197.631,228700000.0
2005-08-03 09:25:00,197.637,197.637,197.551,197.6,302200000.0
2005-08-03 09:30:00,197.587,197.678,197.57,197.664,212199999.0
2005-08-03 09:35:00,197.642,197.667,197.585,197.605,251099999.0
2005-08-03 09:40:00,197.618,197.686,197.606,197.666,218300000.0
2005-08-03 09:45:00,197.663,197.694,197.598,197.655,263500002.0
2005-08-03 09:50:00,197.614,197.652,197.539,197.568,314100001.0
2005-08-03 09:55:00,197.59,197.653,197.575,197.575,291300001.0
2005-08-03 10:00:00,197.577,197.611,197.541,197.573,351900001.0
2005-08-03 10:05:00,197.568,197.677,197.557,197.566,152700000.0
2005-08-03 10:10:00,197.559,197.6,197.493,197.53,226400000.0
2005-08-03 10:15:00,197.535,197.581,197.492,197.508,294100000.0
2005-08-03 10:20:00,197.522,197.594,197.511,197.575,210200000.0
2005-08-03 10:25:00,197.586,197.667,197.586,197.644,184900001.0
2005-08-03 10:30:00,197.652,197.842,197.652,197.756,232399999.0
2005-08-03 10:35:00,197.752,197.795,197.72,197.753,201999999.0
2005-08-03 10:40:00,197.762,197.928,197.736,197.896,263700001.0
2005-08-03 10:45:00,197.898,197.933,197.838,197.852,292400001.0
2005-08-03 10:50:00,197.861,197.984,197.842,197.904,235200000.0
2005-08-03 10:55:00,197.914,197.963,197.867,197.92,254200001.0
2005-08-03 11:00:00,197.915,198.042,197.907,197.967,266700000.0
2005-08-03 11:05:00,197.944,198.086,197.944,198.028,301100002.0
2005-08-03 11:10:00,198.016,198.064,197.921,198.064,319500002.0
2005-08-03 11:15:00,198.043,198.221,198.006,198.191,246999999.0
2005-08-03 11:20:00,198.179,198.239,198.104,198.236,188500001.0
2005-08-03 11:25:00,198.2,198.373,198.166,198.364,280600001.0
2005-08-03 11:30:00,198.397,198.5,198.384,198.472,298899999.0
2005-08-03 11:35:00,198.477,198.477,198.284,198.308,256200001.0
2005-08-03 11:40:00,198.31,198.339,198.253,198.287,302499999.0
2005-08-03 11:45:00,198.272,198.395,198.233,198.365,304699999.0
2005-08-03 11:50:00,198.351,198.424,198.333,198.335,285700000.0
2005-08-03 11:55:00,198.373,198.383,198.261,198.261,241200000.0
2005-08-03 12:00:00,198.246,198.365,198.219,198.278,262100001.0
2005-08-03 12:05:00,198.223,198.294,198.202,198.202,256000001.0
2005-08-03 12:10:00,198.226,198.231,198.129,198.144,251900000.0
2005-08-03 12:15:00,198.152,198.187,198.106,198.168,314700000.0
2005-08-03 12:20:00,198.167,198.167,198.076,198.076,273299999.0
2005-08-03 12:25:00,198.091,198.105,197.992,198.043,253100000.0
2005-08-03 12:30:00,198.066,198.126,198.054,198.076,225800001.0
2005-08-03 12:35:00,198.073,198.109,198.049,198.107,346800001.0
2005-08-03 12:40:00,198.128,198.132,198.016,198.048,232500000.0
2005-08-03 12:45:00,198.056,198.162,198.051,198.11,214500000.0
2005-08-03 12:50:00,198.13,198.162,197.959,197.999,301400000.0
2005-08-03 12:55:00,197.989,198.046,197.983,198.006,281899999.0
2005-08-03 13:00:00,198.0,198.053,197.94,197.984,320100001.0
2005-08-03 13:05:00,197.998,198.036,197.893,197.94,294400001.0
2005-08-03 13:10:00,197.947,197.967,197.855,197.955,187400001.0
2005-08-03 13:15:00,197.926,197.993,197.881,197.93,378300002.0
2005-08-03 13:20:00,197.96,198.03,197.945,197.995,303999999.0
2005-08-03 13:25:00,197.989,198.043,197.923,197.937,266700000.0
2005-08-03 13:30:00,197.957,198.033,197.949,198.017,252400000.0
2005-08-03 13:35:00,198.01,198.049,197.921,198.017,196500000.0
2005-08-03 13:40:00,197.991,198.029,197.911,197.931,195099999.0
2005-08-03 13:45:00,197.895,198.05,197.895,198.016,300900002.0
2005-08-03 13:50:00,198.032,198.071,197.942,197.976,321999999.0
2005-08-03 13:55:00,197.949,197.994,197.928,197.95,216099999.0
2005-08-03 14:00:00,197.95,198.004,197.915,197.919,206199999.0
2005-08-03 14:05:00,197.893,197.954,197.841,197.863,197299998.0
2005-08-03 14:10:00,197.883,197.926,197.846,197.899,262600001.0
2005-08-03 14:15:00,197.9,197.938,197.863,197.875,220599998.0
2005-08-03 14:20:00,197.875,197.929,197.808,197.816,312000003.0
2005-08-03 14:25:00,197.851,197.872,197.791,197.841,208200000.0
2005-08-03 14:30:00,197.838,197.981,197.838,197.936,266499998.0
2005-08-03 14:35:00,197.95,198.029,197.936,197.979,249200000.0
2005-08-03 14:40:00,197.965,198.012,197.926,197.926,152100000.0
2005-08-03 14:45:00,197.886,197.886,197.749,197.749,223900001.0
2005-08-03 14:50:00,197.729,197.778,197.704,197.74,307899999.0
2005-08-03 14:55:00,197.749,197.796,197.702,197.786,191500000.0
2005-08-03 15:00:00,197.787,197.796,197.689,197.766,175900000.0
2005-08-03 15:05:00,197.772,197.837,197.71,197.763,180999999.0
2005-08-03 15:10:00,197.777,197.846,197.756,197.846,288900002.0
2005-08-03 15:15:00,197.847,197.9,197.82,197.864,232699999.0
2005-08-03 15:20:00,197.864,197.929,197.798,197.832,266400000.0
2005-08-03 15:25:00,197.851,197.934,197.791,197.912,319500000.0
2005-08-03 15:30:00,197.922,197.953,197.843,197.949,315500001.0
2005-08-03 15:35:00,197.929,197.956,197.868,197.87,220499998.0
2005-08-03 15:40:00,197.862,197.901,197.825,197.849,224099999.0
2005-08-03 15:45:00,197.854,197.919,197.852,197.897,269200000.0
2005-08-03 15:50:00,197.874,197.972,197.858,197.93,244900000.0
2005-08-03 15:55:00,197.927,197.952,197.877,197.952,208700000.0
2005-08-03 16:00:00,197.962,197.964,197.82,197.865,279300000.0
2005-08-03 16:05:00,197.882,197.897,197.832,197.87,151600000.0
2005-08-03 16:10:00,197.873,197.936,197.838,197.874,192399999.0
2005-08-03 16:15:00,197.902,197.91,197.842,197.904,254600001.0
2005-08-03 16:20:00,197.855,197.918,197.853,197.857,277899998.0
2005-08-03 16:25:00,197.853,197.893,197.827,197.847,284500000.0
2005-08-03 16:30:00,197.856,197.913,197.819,197.827,315200002.0
2005-08-03 16:35:00,197.8,197.877,197.784,197.817,233200000.0
2005-08-03 16:40:00,197.817,197.822,197.681,197.682,302000000.0
2005-08-03 16:45:00,197.665,197.81,197.65,197.727,320699999.0
2005-08-03 16:50:00,197.732,197.791,197.684,197.697,276300001.0
2005-08-03 16:55:00,197.697,197.787,197.688,197.78,276199999.0
2005-08-03 17:00:00,197.755,197.789,197.659,197.694,284000002.0
2005-08-03 17:05:00,197.738,197.853,197.734,197.853,241300001.0
2005-08-03 17:10:00,197.835,197.92,197.773,197.877,212400001.0
2005-08-03 17:15:00,197.928,197.954,197.864,197.922,274400002.0
2005-08-03 17:20:00,197.885,197.982,197.753,197.753,327900000.0
2005-08-03 17:25:00,197.812,197.869,197.643,197.673,277600001.0
2005-08-03 17:30:00,197.668,197.777,197.668,197.742,210800000.0
2005-08-03 17:35:00,197.732,197.754,197.664,197.737,267099998.0
2005-08-03 17:40:00,197.76,197.785,197.704,197.775,244700000.0
2005-08-03 17:45:00,197.782,197.802,197.697,197.71,307999999.0
2005-08-03 17:50:00,197.738,197.773,197.702,197.773,277699999.0
2005-08-03 17:55:00,197.733,197.733,197.626,197.68,200000000.0
2005-08-03 18:00:00,197.729,197.818,197.705,197.78,2341200005.0
2005-08-03 18:05:00,197.796,197.823,197.708,197.748,3172900000.0
2005-08-03 18:10:00,197.752,197.782,197.555,197.582,2212499999.0
2005-08-03 18:15:00,197.581,197.741,197.491,197.556,2604799995.0
2005-08-03 18:20:00,197.595,197.63,197.535,197.538,2936499996.0
2005-08-03 18:25:00,197.578,197.64,197.528,197.57,2132300003.0
2005-08-03 18:30:00,197.58,197.613,197.488,197.511,2225700006.0
2005-08-03 18:35:00,197.498,197.577,197.449,197.47,1347400002.0
2005-08-03 18:40:00,197.443,197.551,197.442,197.467,1468200004.0
2005-08-03 18:45:00,197.48,197.515,197.399,197.451,837199999.0
2005-08-03 18:50:00,197.453,197.481,197.369,197.4,1142599998.0
2005-08-03 18:55:00,197.392,197.46,197.357,197.427,983299997.0
2005-08-03 19:00:00,197.42,197.438,197.325,197.375,859799998.0
2005-08-03 19:05:00,197.362,197.417,197.306,197.326,1425099997.0
2005-08-03 19:10:00,197.371,197.448,197.368,197.393,706599996.0
2005-08-03 19:15:00,197.42,197.46,197.35,197.413,803100000.0
2005-08-03 19:20:00,197.422,197.571,197.369,197.5,1046000002.0
2005-08-03 19:25:00,197.515,197.568,197.43,197.534,1231300000.0
2005-08-03 19:30:00,197.545,197.608,197.48,197.553,1175000005.0
2005-08-03 19:35:00,197.504,197.569,197.494,197.515,1020500001.0
2005-08-03 19:40:00,197.539,197.553,197.456,197.522,1102900000.0
2005-08-03 19:45:00,197.522,197.66,197.514,197.65,829500000.0
2005-08-03 19:50:00,197.658,197.696,197.577,197.617,752400000.0
2005-08-03 19:55:00,197.616,197.675,197.593,197.641,797000000.0
2005-08-03 20:00:00,197.595,197.671,197.544,197.547,568099998.0
2005-08-03 20:05:00,197.549,197.613,197.505,197.562,926300000.0
2005-08-03 20:10:00,197.579,197.622,197.512,197.566,1284299998.0
2005-08-03 20:15:00,197.595,197.601,197.495,197.516,808399997.0
2005-08-03 20:20:00,197.519,197.588,197.478,197.535,1073799997.0
2005-08-03 20:25:00,197.536,197.591,197.5,197.526,1683500001.0
2005-08-03 20:30:00,197.554,197.595,197.522,197.54,1977099994.0
2005-08-03 20:35:00,197.532,197.625,197.5,197.591,805400000.0
2005-08-03 20:40:00,197.611,197.647,197.539,197.581,1522200004.0
2005-08-03 20:45:00,197.595,197.632,197.542,197.601,1066099997.0
2005-08-03 20:50:00,197.587,197.648,197.525,197.552,1103199998.0
2005-08-03 20:55:00,197.533,197.562,197.447,197.481,1737299999.0
2005-08-03 21:00:00,197.488,197.582,197.447,197.501,1550700001.0
2005-08-03 21:05:00,197.525,197.569,197.453,197.491,729499999.0
2005-08-03 21:10:00,197.516,197.573,197.464,197.555,721800001.0
2005-08-03 21:15:00,197.534,197.612,197.492,197.558,1024599999.0
2005-08-03 21:20:00,197.575,197.575,197.45,197.483,1213400003.0
2005-08-03 21:25:00,197.497,197.61,197.486,197.524,789000005.0
2005-08-03 21:30:00,197.526,197.557,197.477,197.539,636899999.0
2005-08-03 21:35:00,197.547,197.548,197.458,197.491,334600002.0
2005-08-03 21:40:00,197.477,197.548,197.443,197.477,557599999.0
2005-08-03 21:45:00,197.475,197.516,197.418,197.48,451299999.0
2005-08-03 21:50:00,197.501,197.503,197.44,197.455,311799999.0
2005-08-03 21:55:00,197.448,197.507,197.415,197.427,402800000.0
2005-08-03 22:00:00,197.408,197.491,197.387,197.407,782000001.0
2005-08-03 22:05:00,197.401,197.474,197.368,197.371,292800001.0
2005-08-03 22:10:00,197.392,197.42,197.323,197.367,326900000.0
2005-08-03 22:15:00,197.335,197.43,197.335,197.373,719800001.0
2005-08-03 22:20:00,197.387,197.424,197.353,197.383,383000002.0
2005-08-03 22:25:00,197.353,197.401,197.32,197.345,480000003.0
2005-08-03 22:30:00,197.328,197.47,197.311,197.421,715200001.0
2005-08-03 22:35:00,197.399,197.467,197.365,197.415,396400000.0
2005-08-03 22:40:00,197.425,197.469,197.388,197.438,371300000.0
2005-08-03 22:45:00,197.418,197.466,197.36,197.399,380900001.0
2005-08-03 22:50:00,197.388,197.444,197.359,197.388,452200003.0
2005-08-03 22:55:00,197.418,197.47,197.394,197.435,308199999.0
2005-08-03 23:00:00,197.415,197.482,197.392,197.416,261700001.0
2005-08-03 23:05:00,197.399,197.512,197.392,197.49,202000000.0
2005-08-03 23:10:00,197.469,197.529,197.416,197.456,321099998.0
2005-08-03 23:15:00,197.481,197.492,197.339,197.396,243500000.0
2005-08-03 23:20:00,197.422,197.454,197.346,197.424,272099999.0
2005-08-03 23:25:00,197.392,197.457,197.372,197.38,276800000.0
2005-08-03 23:30:00,197.395,197.458,197.359,197.406,271600000.0
2005-08-03 23:35:00,197.443,197.495,197.401,197.449,235099999.0
2005-08-03 23:40:00,197.444,197.493,197.422,197.454,272400001.0
2005-08-03 23:45:00,197.442,197.531,197.438,197.503,307600000.0
2005-08-03 23:50:00,197.486,197.553,197.473,197.532,281699999.0
2005-08-03 23:55:00,197.529,197.552,197.471,197.536,236699999.0
2005-08-04 00:00:00,197.505,197.537,197.452,197.521,324999997.0
2005-08-04 00:05:00,197.507,197.598,197.492,197.523,238299999.0
2005-08-04 00:10:00,197.591,197.611,197.503,197.579,255300000.0
2005-08-04 00:15:00,197.615,197.626,197.542,197.575,248600000.0
2005-08-04 00:20:00,197.612,197.633,197.5,197.589,217899999.0
2005-08-04 00:25:00,197.587,197.61,197.452,197.513,317300002.0
2005-08-04 00:30:00,197.525,197.57,197.504,197.55,215500001.0
2005-08-04 00:35:00,197.533,197.628,197.513,197.608,223700000.0
2005-08-04 00:40:00,197.598,197.631,197.516,197.575,214999999.0
2005-08-04 00:45:00,197.549,197.597,197.503,197.543,211100000.0
2005-08-04 00:50:00,197.541,197.576,197.509,197.532,245300000.0
2005-08-04 00:55:00,197.552,197.616,197.523,197.572,271400000.0
2005-08-04 01:00:00,197.588,197.595,197.48,197.547,183100001.0
2005-08-04 01:05:00,197.567,197.652,197.493,197.58,237200001.0
2005-08-04 01:10:00,197.605,197.642,197.558,197.59,207000001.0
2005-08-04 01:15:00,197.613,197.65,197.56,197.56,230799999.0
2005-08-04 01:20:00,197.559,197.623,197.546,197.584,341500001.0
2005-08-04 01:25:00,197.55,197.55,197.459,197.539,275700000.0
2005-08-04 01:30:00,197.507,197.601,197.501,197.586,207900000.0
2005-08-04 01:35:00,197.555,197.689,197.553,197.668,195900000.0
2005-08-04 01:40:00,197.683,197.718,197.643,197.67,296299999.0
2005-08-04 01:45:00,197.662,197.717,197.633,197.637,267100000.0
2005-08-04 01:50:00,197.639,197.697,197.625,197.648,290400001.0
2005-08-04 01:55:00,197.665,197.724,197.64,197.652,227400003.0
2005-08-04 02:00:00,197.652,197.695,197.618,197.67,249700000.0
2005-08-04 02:05:00,197.67,197.747,197.641,197.66,251900000.0
2005-08-04 02:10:00,197.674,197.716,197.572,197.58,339000000.0
2005-08-04 02:15:00,197.597,197.68,197.578,197.581,300499999.0
2005-08-04 02:20:00,197.596,197.684,197.596,197.601,276300000.0
2005-08-04 02:25:00,197.586,197.674,197.569,197.656,350300003.0
2005-08-04 02:30:00,197.66,197.781,197.63,197.747,284900001.0
2005-08-04 02:35:00,197.756,197.792,197.701,197.729,284300000.0
2005-08-04 02:40:00,197.714,197.806,197.703,197.802,244100000.0
2005-08-04 02:45:00,197.713,197.804,197.702,197.788,249100001.0
2005-08-04 02:50:00,197.76,197.831,197.717,197.816,242600001.0
2005-08-04 02:55:00,197.788,197.84,197.699,197.71,312200001.0
2005-08-04 03:00:00,197.671,197.687,197.385,197.39,297500000.0
2005-08-04 03:05:00,197.397,197.46,197.348,197.363,195100000.0
2005-08-04 03:10:00,197.342,197.396,197.285,197.378,208300000.0
2005-08-04 03:15:00,197.351,197.485,197.329,197.352,313600000.0
2005-08-04 03:20:00,197.323,197.411,197.235,197.374,312200000.0
2005-08-04 03:25:00,197.351,197.424,197.275,197.408,226200000.0
2005-08-04 03:30:00,197.407,197.554,197.407,197.495,233899999.0
2005-08-04 03:35:00,197.485,197.545,197.403,197.437,193200000.0
2005-08-04 03:40:00,197.434,197.503,197.381,197.389,258699999.0
2005-08-04 03:45:00,197.375,197.434,197.362,197.434,211000000.0
2005-08-04 03:50:00,197.434,197.463,197.352,197.355,224799999.0
2005-08-04 03:55:00,197.354,197.451,197.319,197.415,277499998.0
2005-08-04 04:00:00,197.459,197.474,197.378,197.393,282799999.0
2005-08-04 04:05:00,197.412,197.462,197.388,197.407,267700000.0
2005-08-04 04:10:00,197.396,197.403,197.312,197.381,245999998.0
2005-08-04 04:15:00,197.398,197.406,197.302,197.369,229700001.0
2005-08-04 04:20:00,197.353,197.389,197.315,197.364,273000000.0
2005-08-04 04:25:00,197.321,197.373,197.296,197.346,222400000.0
2005-08-04 04:30:00,197.397,197.397,197.336,197.36,205100000.0
2005-08-04 04:35:00,197.352,197.406,197.196,197.243,230099999.0
2005-08-04 04:40:00,197.25,197.395,197.209,197.395,249499999.0
2005-08-04 04:45:00,197.359,197.405,197.316,197.344,203200002.0
2005-08-04 04:50:00,197.366,197.376,197.284,197.345,318299998.0
2005-08-04 04:55:00,197.362,197.495,197.339,197.492,260900003.0
2005-08-04 05:00:00,197.474,197.501,197.398,197.445,273200003.0
2005-08-04 05:05:00,197.46,197.472,197.359,197.462,204500001.0
2005-08-04 05:10:00,197.462,197.491,197.424,197.458,269800002.0
2005-08-04 05:15:00,197.457,197.519,197.437,197.469,261000000.0
2005-08-04 05:20:00,197.531,197.541,197.426,197.455,285400001.0
2005-08-04 05:25:00,197.484,197.532,197.442,197.453,327600000.0
2005-08-04 05:30:00,197.473,197.542,197.462,197.51,220900000.0
2005-08-04 05:35:00,197.481,197.544,197.472,197.509,260200001.0
2005-08-04 05:40:00,197.511,197.541,197.44,197.51,192500000.0
2005-08-04 05:45:00,197.488,197.538,197.454,197.485,218500000.0
2005-08-04 05:50:00,197.455,197.508,197.438,197.458,286300001.0
2005-08-04 05:55:00,197.461,197.526,197.449,197.5,270400000.0
2005-08-04 06:00:00,197.477,197.561,197.463,197.474,316900002.0
2005-08-04 06:05:00,197.511,197.573,197.483,197.538,356100000.0
2005-08-04 06:10:00,197.555,197.555,197.444,197.472,179900000.0
2005-08-04 06:15:00,197.452,197.526,197.418,197.447,236899999.0
2005-08-04 06:20:00,197.46,197.537,197.447,197.515,224300001.0
2005-08-04 06:25:00,197.517,197.532,197.409,197.467,251900000.0
2005-08-04 06:30:00,197.474,197.54,197.458,197.532,201800000.0
2005-08-04 06:35:00,197.511,197.568,197.497,197.54,195999999.0
2005-08-04 06:40:00,197.503,197.557,197.449,197.449,267700001.0
2005-08-04 06:45:00,197.46,197.54,197.411,197.52,235700001.0
2005-08-04 06:50:00,197.525,197.592,197.525,197.54,314100000.0
2005-08-04 06:55:00,197.567,197.589,197.459,197.531,228799999.0
2005-08-04 07:00:00,197.541,197.59,197.473,197.575,215099999.0
2005-08-04 07:05:00,197.511,197.555,197.464,197.49,269400000.0
2005-08-04 07:10:00,197.483,197.552,197.463,197.504,226000000.0
2005-08-04 07:15:00,197.492,197.536,197.454,197.48,306599997.0
2005-08-04 07:20:00,197.522,197.547,197.43,197.449,256800003.0
2005-08-04 07:25:00,197.449,197.467,197.33,197.36,274200002.0
2005-08-04 07:30:00,197.339,197.418,197.283,197.314,267200000.0
2005-08-04 07:35:00,197.31,197.338,197.248,197.285,304099999.0
2005-08-04 07:40:00,197.286,197.38,197.256,197.351,217400001.0
2005-08-04 07:45:00,197.372,197.4,197.308,197.317,256999999.0
2005-08-04 07:50:00,197.331,197.393,197.312,197.312,349099997.0
2005-08-04 07:55:00,197.268,197.404,197.268,197.36,366600000.0
2005-08-04 08:00:00,197.373,197.399,197.259,197.293,242799999.0
2005-08-04 08:05:00,197.326,197.326,197.179,197.206,233300000.0
2005-08-04 08:10:00,197.184,197.275,197.15,197.215,215999999.0
2005-08-04 08:15:00,197.203,197.273,197.176,197.244,261399999.0
2005-08-04 08:20:00,197.258,197.331,197.193,197.304,281900001.0
2005-08-04 08:25:00,197.27,197.318,197.117,197.132,254500001.0
2005-08-04 08:30:00,197.093,197.181,197.06,197.171,339900001.0
2005-08-04 08:35:00,197.169,197.177,197.075,197.103,276100002.0
2005-08-04 08:40:00,197.121,197.199,197.098,197.199,221000000.0
2005-08-04 08:45:00,197.202,197.23,197.161,197.206,172400001.0
2005-08-04 08:50:00,197.204,197.238,197.081,197.081,284400000.0
2005-08-04 08:55:00,197.075,197.105,197.037,197.097,211800001.0
2005-08-04 09:00:00,197.09,197.113,197.004,197.01,293899999.0
2005-08-04 09:05:00,197.006,197.101,197.006,197.094,297000000.0
2005-08-04 09:10:00,197.127,197.146,197.013,197.022,250400001.0
2005-08-04 09:15:00,197.025,197.127,197.006,197.113,216399999.0
2005-08-04 09:20:00,197.094,197.108,197.001,197.005,265999999.0
2005-08-04 09:25:00,196.997,197.016,196.879,196.985,207700000.0
2005-08-04 09:30:00,196.993,197.193,196.993,197.193,236499999.0
2005-08-04 09:35:00,197.187,197.232,197.117,197.141,342700002.0
2005-08-04 09:40:00,197.135,197.188,197.093,197.116,261000000.0
2005-08-04 09:45:00,197.107,197.233,197.024,197.197,213600000.0
2005-08-04 09:50:00,197.175,197.251,197.169,197.173,227800000.0
2005-08-04 09:55:00,197.183,197.27,197.177,197.212,208199999.0
2005-08-04 10:00:00,197.195,197.444,197.194,197.425,255099999.0
2005-08-04 10:05:00,197.426,197.564,197.376,197.381,259100002.0
2005-08-04 10:10:00,197.394,197.394,197.238,197.329,200900000.0
2005-08-04 10:15:00,197.307,197.401,197.263,197.379,273200001.0
2005-08-04 10:20:00,197.396,197.418,197.204,197.237,272700001.0
2005-08-04 10:25:00,197.257,197.304,197.113,197.199,315099998.0
2005-08-04 10:30:00,197.191,197.266,197.169,197.217,306300000.0
2005-08-04 10:35:00,197.215,197.374,197.215,197.358,198700000.0
2005-08-04 10:40:00,197.345,197.414,197.306,197.396,238699999.0
2005-08-04 10:45:00,197.408,197.468,197.366,197.366,324700000.0
2005-08-04 10:50:00,197.356,197.437,197.342,197.421,221600000.0
2005-08-04 10:55:00,197.466,197.474,197.368,197.456,223500001.0
2005-08-04 11:00:00,197.468,197.468,197.372,197.395,242400001.0
2005-08-04 11:05:00,197.385,197.455,197.308,197.363,218499999.0
2005-08-04 11:10:00,197.371,197.413,197.323,197.38,264100001.0
2005-08-04 11:15:00,197.358,197.546,197.338,197.525,260100001.0
2005-08-04 11:20:00,197.529,197.547,197.483,197.516,197900000.0
2005-08-04 11:25:00,197.51,197.749,197.485,197.726,221100001.0
2005-08-04 11:30:00,197.741,197.78,197.713,197.751,247000000.0
2005-08-04 11:35:00,197.713,197.751,197.604,197.639,226900001.0
2005-08-04 11:40:00,197.656,197.77,197.65,197.707,302799999.0
2005-08-04 11:45:00,197.703,197.783,197.703,197.779,245799999.0
2005-08-04 11:50:00,197.79,197.891,197.767,197.845,213099999.0
2005-08-04 11:55:00,197.799,197.916,197.776,197.852,246000001.0
2005-08-04 12:00:00,197.887,197.894,197.806,197.816,268700000.0
2005-08-04 12:05:00,197.809,197.836,197.746,197.756,222700000.0
2005-08-04 12:10:00,197.783,197.813,197.68,197.732,258199999.0
2005-08-04 12:15:00,197.762,197.984,197.728,197.96,277899999.0
2005-08-04 12:20:00,197.929,198.003,197.924,197.96,209900000.0
2005-08-04 12:25:00,197.956,198.111,197.949,198.079,238200001.0
2005-08-04 12:30:00,198.08,198.112,197.958,197.958,199900001.0
2005-08-04 12:35:00,197.969,198.002,197.94,197.988,265899999.0
2005-08-04 12:40:00,198.019,198.07,197.964,198.07,288699999.0
2005-08-04 12:45:00,198.108,198.209,198.108,198.115,341300001.0
2005-08-04 12:50:00,198.114,198.165,198.094,198.153,250699999.0
2005-08-04 12:55:00,198.185,198.208,198.044,198.11,311100000.0
2005-08-04 13:00:00,198.185,198.317,197.956,197.956,227100000.0
2005-08-04 13:05:00,197.964,198.302,197.947,198.257,297100001.0
2005-08-04 13:10:00,198.263,198.499,198.26,198.357,192000000.0
2005-08-04 13:15:00,198.34,198.351,198.242,198.266,289900000.0
2005-08-04 13:20:00,198.266,198.28,198.222,198.225,279900000.0
2005-08-04 13:25:00,198.184,198.216,198.046,198.046,232400000.0
2005-08-04 13:30:00,198.034,198.143,198.021,198.095,285300000.0
2005-08-04 13:35:00,198.051,198.12,198.005,198.015,178600000.0
2005-08-04 13:40:00,198.055,198.096,198.023,198.096,298199999.0
2005-08-04 13:45:00,198.047,198.079,198.002,198.045,290200001.0
2005-08-04 13:50:00,198.056,198.095,197.981,198.068,162300000.0
2005-08-04 13:55:00,198.111,198.111,197.989,197.989,247700000.0
2005-08-04 14:00:00,197.978,198.011,197.898,197.941,318700000.0
2005-08-04 14:05:00,197.948,197.963,197.888,197.908,219999999.0
2005-08-04 14:10:00,197.915,197.951,197.871,197.884,258200000.0
2005-08-04 14:15:00,197.869,197.936,197.826,197.919,210400000.0
2005-08-04 14:20:00,197.912,197.921,197.836,197.884,254200000.0
2005-08-04 14:25:00,197.86,197.881,197.82,197.864,271800001.0
2005-08-04 14:30:00,197.84,197.901,197.819,197.856,228399998.0
2005-08-04 14:35:00,197.86,197.927,197.855,197.886,214600000.0
2005-08-04 14:40:00,197.879,197.92,197.856,197.92,227300000.0
2005-08-04 14:45:00,197.92,197.98,197.818,197.87,304000002.0
2005-08-04 14:50:00,197.852,197.985,197.841,197.964,314599999.0
2005-08-04 14:55:00,197.999,197.999,197.9,197.945,229099999.0
2005-08-04 15:00:00,197.947,198.001,197.883,197.997,258599999.0
2005-08-04 15:05:00,198.004,198.022,197.883,197.91,276599999.0
2005-08-04 15:10:00,197.898,197.961,197.87,197.948,264900000.0
2005-08-04 15:15:00,197.931,197.969,197.889,197.889,250000000.0
2005-08-04 15:20:00,197.899,198.031,197.897,197.962,229799998.0
2005-08-04 15:25:00,197.971,197.983,197.84,197.85,234600000.0
2005-08-04 15:30:00,197.845,197.919,197.812,197.83,295799999.0
2005-08-04 15:35:00,197.789,197.824,197.725,197.81,187800000.0
2005-08-04 15:40:00,197.777,197.785,197.709,197.73,238500000.0
2005-08-04 15:45:00,197.736,197.775,197.703,197.713,266900001.0
2005-08-04 15:50:00,197.709,197.851,197.664,197.851,241500000.0
2005-08-04 15:55:00,197.816,197.875,197.76,197.839,263199999.0
2005-08-04 16:00:00,197.872,197.945,197.858,197.858,253099999.0
2005-08-04 16:05:00,197.857,197.941,197.857,197.94,194900000.0
2005-08-04 16:10:00,197.937,198.089,197.901,198.03,109300000.0
2005-08-04 16:15:00,198.067,198.172,198.067,198.168,211100000.0
2005-08-04 16:20:00,198.133,198.133,198.075,198.095,265700001.0
2005-08-04 16:25:00,198.111,198.146,198.05,198.087,194699999.0
2005-08-04 16:30:00,198.068,198.127,198.04,198.09,214199999.0
2005-08-04 16:35:00,198.071,198.14,197.999,198.043,254599999.0
2005-08-04 16:40:00,198.034,198.064,197.932,197.962,316400000.0
2005-08-04 16:45:00,197.947,198.029,197.947,198.023,278700000.0
2005-08-04 16:50:00,198.028,198.06,197.992,198.011,328000000.0
2005-08-04 16:55:00,198.013,198.07,197.919,197.922,291100000.0
2005-08-04 17:00:00,197.907,198.018,197.883,197.975,306600003.0
2005-08-04 17:05:00,197.946,198.022,197.921,197.98,261600000.0
2005-08-04 17:10:00,197.989,198.052,197.96,198.003,213500001.0
2005-08-04 17:15:00,198.01,198.05,197.89,197.89,274800002.0
2005-08-04 17:20:00,197.884,198.0,197.822,197.897,198400000.0
2005-08-04 17:25:00,197.888,197.907,197.819,197.845,270500000.0
2005-08-04 17:30:00,197.811,197.917,197.811,197.917,226100000.0
2005-08-04 17:35:00,197.916,197.994,197.859,197.964,237699998.0
2005-08-04 17:40:00,197.973,198.016,197.949,197.95,215500000.0
2005-08-04 17:45:00,197.939,197.987,197.857,197.888,222199998.0
2005-08-04 17:50:00,197.856,197.899,197.775,197.803,298100000.0
2005-08-04 17:55:00,197.772,197.808,197.751,197.8,283999999.0
2005-08-04 18:00:00,197.816,197.89,197.784,197.823,2432200001.0
2005-08-04 18:05:00,197.885,197.972,197.831,197.942,3235500005.0
2005-08-04 18:10:00,197.94,197.946,197.805,197.888,2209099995.0
2005-08-04 18:15:00,197.879,197.956,197.829,197.933,2416100000.0
2005-08-04 18:20:00,197.931,197.973,197.869,197.899,3023200003.0
2005-08-04 18:25:00,197.912,197.96,197.84,197.867,2018100000.0
2005-08-04 18:30:00,197.879,197.925,197.766,197.795,2008400000.0
2005-08-04 18:35:00,197.798,197.882,197.791,197.832,1189800000.0
2005-08-04 18:40:00,197.811,197.858,197.761,197.762,1327000001.0
2005-08-04 18:45:00,197.744,197.851,197.744,197.777,889800000.0
2005-08-04 18:50:00,197.781,197.849,197.766,197.783,1229100003.0
2005-08-04 18:55:00,197.807,197.906,197.794,197.87,1265499997.0
2005-08-04 19:00:00,197.897,197.94,197.83,197.913,924799998.0
2005-08-04 19:05:00,197.907,198.047,197.899,198.047,1345800005.0
2005-08-04 19:10:00,198.02,198.077,198.002,198.05,767500001.0
2005-08-04 19:15:00,198.027,198.112,198.018,198.025,768200003.0
2005-08-04 19:20:00,198.008,198.044,197.946,197.965,936400000.0
2005-08-04 19:25:00,197.998,198.054,197.909,197.943,1263500002.0
2005-08-04 19:30:00,197.94,198.01,197.913,197.913,1233400003.0
2005-08-04 19:35:00,197.95,197.981,197.884,197.884,1140199998.0
2005-08-04 19:40:00,197.889,197.974,197.857,197.887,1191100001.0
2005-08-04 19:45:00,197.902,197.966,197.877,197.91,655200000.0
2005-08-04 19:50:00,197.936,198.01,197.882,197.97,836200003.0
2005-08-04 19:55:00,197.986,198.051,197.921,197.937,877400000.0
2005-08-04 20:00:00,198.025,198.03,197.896,198.008,624100001.0
2005-08-04 20:05:00,197.962,198.036,197.935,197.967,869000002.0
2005-08-04 20:10:00,197.972,198.013,197.943,197.996,1307799997.0
2005-08-04 20:15:00,197.998,198.03,197.942,197.98,867099999.0
2005-08-04 20:20:00,197.988,198.044,197.931,197.99,1097000001.0
2005-08-04 20:25:00,197.993,198.069,197.961,197.978,1548800004.0
2005-08-04 20:30:00,197.977,198.048,197.94,198.005,1810700005.0
2005-08-04 20:35:00,198.044,198.048,197.961,197.99,684000001.0
2005-08-04 20:40:00,197.993,198.104,197.947,198.104,1507599998.0
2005-08-04 20:45:00,198.06,198.111,198.024,198.07,1206700004.0
2005-08-04 20:50:00,198.057,198.116,198.02,198.07,951099999.0
2005-08-04 20:55:00,198.06,198.1,198.007,198.031,1765799998.0
2005-08-04 21:00:00,198.052,198.159,198.013,198.131,1574800007.0
2005-08-04 21:05:00,198.095,198.17,198.066,198.133,674099998.0
2005-08-04 21:10:00,198.094,198.138,198.039,198.09,846100000.0
2005-08-04 21:15:00,198.095,198.207,198.068,198.165,987099999.0
2005-08-04 21:20:00,198.165,198.188,198.095,198.102,1068999999.0
2005-08-04 21:25:00,198.099,198.162,198.081,198.124,886400003.0
2005-08-04 21:30:00,198.155,198.218,198.093,198.125,469499998.0
2005-08-04 21:35:00,198.146,198.179,198.089,198.149,288900002.0
2005-08-04 21:40:00,198.093,198.182,198.08,198.107,518500001.0
2005-08-04 21:45:00,198.135,198.18,198.068,198.118,539199997.0
2005-08-04 21:50:00,198.133,198.174,198.09,198.125,351000001.0
2005-08-04 21:55:00,198.133,198.175,198.092,198.097,397599999.0
2005-08-04 22:00:00,198.112,198.188,198.077,198.107,730300002.0
2005-08-04 22:05:00,198.144,198.192,198.104,198.192,341600001.0
2005-08-04 22:10:00,198.145,198.207,198.116,198.116,282199999.0
2005-08-04 22:15:00,198.162,198.206,198.083,198.151,502699998.0
2005-08-04 22:20:00,198.152,198.209,198.094,198.152,323300000.0
2005-08-04 22:25:00,198.157,198.244,198.143,198.171,619700002.0
2005-08-04 22:30:00,198.159,198.249,198.135,198.164,710199999.0
2005-08-04 22:35:00,198.169,198.223,198.105,198.152,302800000.0
2005-08-04 22:40:00,198.138,198.172,198.07,198.102,382800000.0
2005-08-04 22:45:00,198.089,198.164,198.022,198.094,321099999.0
2005-08-04 22:50:00,198.07,198.131,198.0,198.006,362300000.0
2005-08-04 22:55:00,198.003,198.068,197.981,198.039,366400001.0
2005-08-04 23:00:00,198.045,198.075,197.936,197.967,316400002.0
2005-08-04 23:05:00,197.959,197.99,197.878,197.909,327099999.0
2005-08-04 23:10:00,197.881,198.067,197.866,198.045,273900000.0
2005-08-04 23:15:00,198.074,198.087,197.935,197.951,231400000.0
2005-08-04 23:20:00,197.989,198.028,197.893,198.001,312000001.0
2005-08-04 23:25:00,198.016,198.072,197.975,198.052,290300001.0
2005-08-04 23:30:00,198.03,198.085,197.976,198.056,212000001.0
2005-08-04 23:35:00,198.076,198.103,197.989,198.064,243100000.0
2005-08-04 23:40:00,198.071,198.1,198.009,198.07,270400002.0
2005-08-04 23:45:00,198.054,198.075,197.992,198.017,270600000.0
2005-08-04 23:50:00,198.018,198.085,197.996,198.052,302300000.0
2005-08-04 23:55:00,198.006,198.071,197.982,198.008,266800000.0
2005-08-05 00:00:00,198.032,198.061,197.929,197.982,308100002.0
2005-08-05 00:05:00,197.993,198.004,197.905,197.957,233200002.0
2005-08-05 00:10:00,197.92,198.037,197.911,197.948,259600000.0
2005-08-05 00:15:00,197.957,197.991,197.903,197.959,320600001.0
2005-08-05 00:20:00,197.914,197.971,197.874,197.896,254800000.0
2005-08-05 00:25:00,197.928,197.953,197.851,197.912,329599998.0
2005-08-05 00:30:00,197.917,197.928,197.847,197.901,225800000.0
2005-08-05 00:35:00,197.91,197.987,197.9,197.939,275200000.0
2005-08-05 00:40:00,197.961,198.059,197.954,198.052,253299999.0
2005-08-05 00:45:00,198.026,198.118,197.979,198.024,178700000.0
2005-08-05 00:50:00,198.045,198.129,198.018,198.065,238900002.0
2005-08-05 00:55:00,198.063,198.107,198.026,198.076,238400000.0
2005-08-05 01:00:00,198.064,198.102,198.024,198.069,213600000.0
2005-08-05 01:05:00,198.083,198.116,198.029,198.029,202300000.0
2005-08-05 01:10:00,198.045,198.085,198.006,198.072,236099998.0
2005-08-05 01:15:00,198.045,198.13,198.022,198.097,267899999.0
2005-08-05 01:20:00,198.046,198.095,198.01,198.082,271599999.0
2005-08-05 01:25:00,198.046,198.097,197.984,198.047,304299999.0
2005-08-05 01:30:00,198.062,198.082,197.989,198.045,270000001.0
2005-08-05 01:35:00,198.066,198.075,197.981,198.053,232199999.0
2005-08-05 01:40:00,198.05,198.051,197.976,198.002,289899999.0
2005-08-05 01:45:00,198.044,198.077,197.988,198.066,247600000.0
2005-08-05 01:50:00,198.026,198.118,198.0,198.079,224800000.0
2005-08-05 01:55:00,198.105,198.194,198.055,198.055,257199999.0
2005-08-05 02:00:00,198.03,198.12,198.008,198.1,207599999.0
2005-08-05 02:05:00,198.097,198.144,198.058,198.09,273199999.0
2005-08-05 02:10:00,198.099,198.184,198.059,198.122,346999999.0
2005-08-05 02:15:00,198.13,198.179,198.051,198.101,219600000.0
2005-08-05 02:20:00,198.091,198.165,198.087,198.095,202400000.0
2005-08-05 02:25:00,198.118,198.163,198.079,198.115,247800000.0
2005-08-05 02:30:00,198.135,198.199,198.113,198.199,250000000.0
2005-08-05 02:35:00,198.217,198.223,198.132,198.172,246800000.0
2005-08-05 02:40:00,198.169,198.232,198.144,198.198,268699999.0
2005-08-05 02:45:00,198.212,198.227,198.179,198.217,290500000.0
2005-08-05 02:50:00,198.205,198.256,198.177,198.236,304999999.0
2005-08-05 02:55:00,198.222,198.314,198.148,198.173,313000001.0
2005-08-05 03:00:00,198.184,198.269,198.131,198.19,308300001.0
2005-08-05 03:05:00,198.265,198.271,198.156,198.219,227899999.0
2005-08-05 03:10:00,198.204,198.229,198.141,198.152,239700001.0
2005-08-05 03:15:00,198.143,198.207,198.137,198.144,290900002.0
2005-08-05 03:20:00,198.162,198.183,198.067,198.125,310400003.0
2005-08-05 03:25:00,198.135,198.202,198.079,198.192,199900002.0
2005-08-05 03:30:00,198.182,198.215,198.107,198.122,225400001.0
2005-08-05 03:35:00,198.136,198.164,198.004,198.049,268000000.0
2005-08-05 03:40:00,198.079,198.128,197.944,198.062,287500002.0
2005-08-05 03:45:00,198.019,198.102,197.986,198.082,227900001.0
2005-08-05 03:50:00,198.055,198.093,198.021,198.043,326799999.0
2005-08-05 03:55:00,198.09,198.115,198.037,198.078,233900000.0
2005-08-05 04:00:00,198.06,198.145,198.05,198.116,194500001.0
2005-08-05 04:05:00,198.119,198.152,198.09,198.12,333799999.0
2005-08-05 04:10:00,198.171,198.187,198.098,198.137,227000001.0
2005-08-05 04:15:00,198.105,198.206,198.085,198.173,301500001.0
2005-08-05 04:20:00,198.15,198.259,198.145,198.23,270199999.0
2005-08-05 04:25:00,198.221,198.26,198.181,198.185,247600001.0
2005-08-05 04:30:00,198.216,198.3,198.176,198.287,146800000.0
2005-08-05 04:35:00,198.302,198.341,198.21,198.245,284100000.0
2005-08-05 04:40:00,198.223,198.305,198.159,198.221,256500000.0
2005-08-05 04:45:00,198.218,198.327,198.214,198.247,222299999.0
2005-08-05 04:50:00,198.243,198.29,198.221,198.227,373899998.0
2005-08-05 04:55:00,198.211,198.322,198.201,198.272,234000000.0
2005-08-05 05:00:00,198.261,198.32,198.195,198.265,194700000.0
2005-08-05 05:05:00,198.281,198.296,198.19,198.247,274100002.0
2005-08-05 05:10:00,198.195,198.291,198.17,198.291,267999999.0
2005-08-05 05:15:00,198.303,198.52,198.303,198.444,267800000.0
2005-08-05 05:20:00,198.445,198.456,198.366,198.415,288200000.0
2005-08-05 05:25:00,198.416,198.418,198.29,198.341,241599999.0
2005-08-05 05:30:00,198.435,198.558,198.349,198.497,255700001.0
2005-08-05 05:35:00,198.58,198.58,198.472,198.505,325300000.0
2005-08-05 05:40:00,198.493,198.587,198.483,198.574,235899998.0
2005-08-05 05:45:00,198.585,198.634,198.507,198.589,213399999.0
2005-08-05 05:50:00,198.577,198.652,198.549,198.648,295000000.0
2005-08-05 05:55:00,198.649,198.663,198.565,198.568,337500002.0
2005-08-05 06:00:00,198.602,198.625,198.497,198.576,332300002.0
2005-08-05 06:05:00,198.587,198.612,198.53,198.569,274199999.0
2005-08-05 06:10:00,198.606,198.638,198.548,198.638,201100000.0
2005-08-05 06:15:00,198.587,198.656,198.565,198.6,224000000.0
2005-08-05 06:20:00,198.651,198.704,198.612,198.644,168900000.0
2005-08-05 06:25:00,198.621,198.701,198.618,198.648,215399999.0
2005-08-05 06:30:00,198.62,198.64,198.513,198.605,251200000.0
2005-08-05 06:35:00,198.58,198.643,198.562,198.634,253200001.0
2005-08-05 06:40:00,198.637,198.667,198.528,198.538,345899999.0
2005-08-05 06:45:00,198.572,198.615,198.438,198.462,257699999.0
2005-08-05 06:50:00,198.481,198.533,198.452,198.473,345300002.0
2005-08-05 06:55:00,198.462,198.492,198.372,198.422,191400000.0
2005-08-05 07:00:00,198.399,198.412,198.332,198.334,236300001.0
2005-08-05 07:05:00,198.349,198.412,198.309,198.314,326000001.0
2005-08-05 07:10:00,198.328,198.391,198.326,198.354,350299999.0
2005-08-05 07:15:00,198.341,198.398,198.297,198.383,270199999.0
2005-08-05 07:20:00,198.373,198.441,198.361,198.413,191200000.0
2005-08-05 07:25:00,198.35,198.531,198.35,198.49,271700000.0
2005-08-05 07:30:00,198.499,198.537,198.406,198.406,297800000.0
2005-08-05 07:35:00,198.43,198.501,198.376,198.376,212300000.0
2005-08-05 07:40:00,198.379,198.449,198.336,198.369,188799999.0
2005-08-05 07:45:00,198.356,198.451,198.354,198.434,227099999.0
2005-08-05 07:50:00,198.485,198.497,198.398,198.404,281699999.0
2005-08-05 07:55:00,198.381,198.46,198.297,198.352,302400000.0
2005-08-05 08:00:00,198.367,198.424,198.32,198.335,283100001.0
2005-08-05 08:05:00,198.326,198.326,198.225,198.289,268700001.0
2005-08-05 08:10:00,198.292,198.339,198.252,198.29,205099999.0
2005-08-05 08:15:00,198.293,198.355,198.293,198.309,207800000.0
2005-08-05 08:20:00,198.293,198.356,198.262,198.302,264000001.0
2005-08-05 08:25:00,198.333,198.355,198.194,198.26,203700000.0
2005-08-05 08:30:00,198.209,198.341,198.032,198.032,295699999.0
2005-08-05 08:35:00,198.001,198.217,197.988,198.033,256400000.0
2005-08-05 08:40:00,198.03,198.074,197.977,198.004,310800000.0
2005-08-05 08:45:00,197.991,198.119,197.983,198.11,190200000.0
2005-08-05 08:50:00,198.065,198.156,198.033,198.141,276300002.0
2005-08-05 08:55:00,198.158,198.165,198.054,198.054,271900000.0
2005-08-05 09:00:00,198.013,198.156,198.008,198.138,291099999.0
2005-08-05 09:05:00,198.138,198.168,198.096,198.14,255600001.0
2005-08-05 09:10:00,198.14,198.156,198.077,198.095,153700001.0
2005-08-05 09:15:00,198.119,198.139,198.018,198.034,281500001.0
2005-08-05 09:20:00,198.045,198.133,198.033,198.096,208600000.0
2005-08-05 09:25:00,198.055,198.14,198.038,198.112,232600001.0
2005-08-05 09:30:00,198.125,198.17,198.107,198.157,241300001.0
2005-08-05 09:35:00,198.146,198.161,198.025,198.039,322100004.0
2005-08-05 09:40:00,198.044,198.142,198.036,198.121,253700000.0
2005-08-05 09:45:00,198.102,198.187,198.085,198.155,229200000.0
2005-08-05 09:50:00,198.152,198.257,198.14,198.257,268700002.0
2005-08-05 09:55:00,198.25,198.268,198.181,198.215,297600000.0
2005-08-05 10:00:00,198.195,198.252,198.134,198.182,248000001.0
2005-08-05 10:05:00,198.17,198.208,198.125,198.162,277900001.0
2005-08-05 10:10:00,198.192,198.251,198.123,198.225,231999999.0
2005-08-05 10:15:00,198.238,198.257,198.186,198.228,232900001.0
2005-08-05 10:20:00,198.242,198.358,198.229,198.341,251599998.0
2005-08-05 10:25:00,198.348,198.363,198.257,198.271,260800001.0
2005-08-05 10:30:00,198.297,198.408,198.297,198.333,329900001.0
2005-08-05 10:35:00,198.376,198.379,198.299,198.353,277599999.0
2005-08-05 10:40:00,198.377,198.401,198.279,198.374,213999999.0
2005-08-05 10:45:00,198.41,198.423,198.315,198.405,280300001.0
2005-08-05 10:50:00,198.364,198.445,198.335,198.411,270600000.0
2005-08-05 10:55:00,198.381,198.42,198.274,198.274,196200000.0
2005-08-05 11:00:00,198.305,198.463,198.272,198.463,214299999.0
2005-08-05 11:05:00,198.416,198.539,198.394,198.458,195300000.0
2005-08-05 11:10:00,198.519,198.534,198.402,198.457,234600001.0
2005-08-05 11:15:00,198.461,198.526,198.401,198.423,239400001.0
2005-08-05 11:20:00,198.42,198.467,198.362,198.437,226100000.0
2005-08-05 11:25:00,198.35,198.42,198.312,198.325,254000001.0
2005-08-05 11:30:00,198.315,198.498,198.306,198.46,174400000.0
2005-08-05 11:35:00,198.428,198.471,198.387,198.444,243899999.0
2005-08-05 11:40:00,198.445,198.504,198.422,198.43,294899999.0
2005-08-05 11:45:00,198.423,198.493,198.42,198.455,259000000.0
2005-08-05 11:50:00,198.45,198.485,198.421,198.439,283599999.0
2005-08-05 11:55:00,198.456,198.484,198.375,198.458,261500001.0
2005-08-05 12:00:00,198.452,198.458,198.374,198.4,253500001.0
2005-08-05 12:05:00,198.392,198.429,198.323,198.323,226200000.0
2005-08-05 12:10:00,198.348,198.419,198.324,198.333,314599999.0
2005-08-05 12:15:00,198.338,198.392,198.298,198.38,290700000.0
2005-08-05 12:20:00,198.381,198.422,198.313,198.313,184700001.0
2005-08-05 12:25:00,198.278,198.356,198.246,198.276,204200000.0
2005-08-05 12:30:00,198.263,198.364,198.263,198.357,155000000.0
2005-08-05 12:35:00,198.381,198.451,198.341,198.451,316799998.0
2005-08-05 12:40:00,198.471,198.61,198.456,198.533,223700000.0
2005-08-05 12:45:00,198.555,198.56,198.465,198.465,297599998.0
2005-08-05 12:50:00,198.485,198.54,198.432,198.462,179700000.0
2005-08-05 12:55:00,198.446,198.535,198.43,198.512,249400000.0
2005-08-05 13:00:00,198.49,198.556,198.464,198.537,268199999.0
2005-08-05 13:05:00,198.531,198.578,198.49,198.527,269300000.0
2005-08-05 13:10:00,198.512,198.592,198.512,198.577,269300001.0
2005-08-05 13:15:00,198.6,198.658,198.519,198.642,237100001.0
2005-08-05 13:20:00,198.682,198.71,198.597,198.634,265300000.0
2005-08-05 13:25:00,198.633,198.773,198.606,198.77,320000001.0
2005-08-05 13:30:00,198.731,198.731,198.528,198.595,205800000.0
2005-08-05 13:35:00,198.613,198.722,198.571,198.62,200299999.0
2005-08-05 13:40:00,198.595,198.645,198.474,198.62,227999999.0
2005-08-05 13:45:00,198.6,198.639,198.397,198.421,261099999.0
2005-08-05 13:50:00,198.493,198.569,198.392,198.535,252900002.0
2005-08-05 13:55:00,198.551,198.582,198.476,198.526,311400002.0
2005-08-05 14:00:00,198.552,198.607,198.46,198.475,258800003.0
2005-08-05 14:05:00,198.463,198.584,198.458,198.504,176500003.0
2005-08-05 14:10:00,198.488,198.563,198.479,198.551,230400000.0
2005-08-05 14:15:00,198.553,198.605,198.472,198.601,202900000.0
2005-08-05 14:20:00,198.623,198.69,198.588,198.594,278199999.0
2005-08-05 14:25:00,198.604,198.663,198.538,198.55,308900001.0
2005-08-05 14:30:00,198.507,198.742,198.407,198.407,221700001.0
2005-08-05 14:35:00,198.432,198.45,198.289,198.442,210500001.0
2005-08-05 14:40:00,198.465,198.663,198.444,198.606,214199999.0
2005-08-05 14:45:00,198.594,198.662,198.518,198.635,285399999.0
2005-08-05 14:50:00,198.626,198.793,198.625,198.786,244599999.0
2005-08-05 14:55:00,198.797,198.797,198.514,198.619,301900001.0
2005-08-05 15:00:00,198.638,198.772,198.627,198.705,225300000.0
2005-08-05 15:05:00,198.681,198.797,198.678,198.78,222799999.0
2005-08-05 15:10:00,198.778,198.778,198.678,198.708,246100001.0
2005-08-05 15:15:00,198.701,198.747,198.646,198.684,190600000.0
2005-08-05 15:20:00,198.695,198.713,198.647,198.687,213199999.0
2005-08-05 15:25:00,198.661,198.775,198.591,198.764,210200001.0
2005-08-05 15:30:00,198.771,198.843,198.698,198.785,244800000.0
2005-08-05 15:35:00,198.765,198.765,198.68,198.755,174500001.0
2005-08-05 15:40:00,198.736,198.759,198.683,198.688,268800000.0
2005-08-05 15:45:00,198.683,198.757,198.683,198.735,311400001.0
2005-08-05 15:50:00,198.751,198.775,198.68,198.713,304800001.0
2005-08-05 15:55:00,198.715,198.793,198.657,198.749,228500000.0
2005-08-05 16:00:00,198.777,198.822,198.753,198.804,225599999.0
2005-08-05 16:05:00,198.793,198.805,198.729,198.769,305599998.0
2005-08-05 16:10:00,198.786,198.864,198.691,198.691,293799999.0
2005-08-05 16:15:00,198.673,198.747,198.652,198.652,180500002.0
2005-08-05 16:20:00,198.661,198.7,198.621,198.68,223500000.0
2005-08-05 16:25:00,198.718,198.781,198.693,198.781,175799999.0
2005-08-05 16:30:00,198.74,198.896,198.718,198.779,281900000.0
2005-08-05 16:35:00,198.74,198.791,198.708,198.743,284800001.0
2005-08-05 16:40:00,198.749,198.771,198.676,198.697,315800001.0
2005-08-05 16:45:00,198.696,198.763,198.696,198.732,299999999.0
2005-08-05 16:50:00,198.719,198.871,198.697,198.805,319500004.0
2005-08-05 16:55:00,198.789,198.855,198.767,198.792,309900002.0
2005-08-05 17:00:00,198.795,198.891,198.77,198.831,196200001.0
2005-08-05 17:05:00,198.832,198.925,198.811,198.828,237600002.0
2005-08-05 17:10:00,198.832,198.957,198.832,198.945,292699999.0
2005-08-05 17:15:00,198.94,199.021,198.883,198.975,338700002.0
2005-08-05 17:20:00,198.974,199.017,198.826,198.897,196100000.0
2005-08-05 17:25:00,198.856,198.905,198.794,198.845,276100001.0
2005-08-05 17:30:00,198.805,198.908,198.727,198.82,186300000.0
2005-08-05 17:35:00,198.804,198.844,198.713,198.768,233800000.0
2005-08-05 17:40:00,198.73,198.832,198.726,198.756,290200000.0
2005-08-05 17:45:00,198.762,198.878,198.721,198.863,257000001.0
2005-08-05 17:50:00,198.882,198.913,198.814,198.84,254699999.0
2005-08-05 17:55:00,198.816,198.9,198.794,198.859,252900001.0
2005-08-05 18:00:00,198.858,198.94,198.844,198.882,2387500000.0
2005-08-05 18:05:00,198.908,198.943,198.843,198.882,3280799996.0
2005-08-05 18:10:00,198.88,198.967,198.821,198.928,2455299997.0
2005-08-05 18:15:00,198.914,198.984,198.889,198.904,2522600000.0
2005-08-05 18:20:00,198.905,198.959,198.781,198.882,2910200004.0
2005-08-05 18:25:00,198.896,199.073,198.849,198.983,1981800001.0
2005-08-05 18:30:00,198.994,198.997,198.891,198.966,2179100003.0
2005-08-05 18:35:00,198.966,199.032,198.903,198.919,1111600004.0
2005-08-05 18:40:00,198.914,199.002,198.88,198.917,1166100002.0
2005-08-05 18:45:00,198.922,199.012,198.915,198.963,874000001.0
2005-08-05 18:50:00,198.966,199.017,198.921,198.996,1171800001.0
2005-08-05 18:55:00,198.966,199.022,198.902,198.949,1160500001.0
2005-08-05 19:00:00,198.929,198.97,198.85,198.873,856800002.0
2005-08-05 19:05:00,198.868,198.958,198.851,198.918,1382900000.0
2005-08-05 19:10:00,198.943,199.012,198.915,198.989,703100001.0
2005-08-05 19:15:00,199.005,199.013,198.918,198.983,833299998.0
2005-08-05 19:20:00,198.978,199.034,198.929,199.003,1010399998.0
2005-08-05 19:25:00,198.992,199.039,198.914,199.032,1260400001.0
2005-08-05 19:30:00,199.02,199.056,198.974,199.034,1076700002.0
2005-08-05 19:35:00,199.007,199.08,198.969,199.014,1042600000.0
2005-08-05 19:40:00,199.006,199.081,198.992,199.019,1050299999.0
2005-08-05 19:45:00,199.018,199.101,198.98,199.028,741600002.0
2005-08-05 19:50:00,199.027,199.083,198.978,199.004,805300001.0
2005-08-05 19:55:00,199.019,199.093,198.966,199.035,835800002.0
2005-08-05 20:00:00,199.023,199.065,198.979,199.037,610400002.0
2005-08-05 20:05:00,199.055,199.092,199.014,199.037,907899999.0
2005-08-05 20:10:00,199.003,199.116,198.995,199.1,1219900001.0
2005-08-05 20:15:00,199.075,199.141,199.051,199.122,937499998.0
2005-08-05 20:20:00,199.13,199.226,199.088,199.088,998100001.0
2005-08-05 20:25:00,199.083,199.193,199.065,199.12,1673700002.0
2005-08-05 20:30:00,199.164,199.211,199.098,199.137,1789999999.0
2005-08-05 20:35:00,199.141,199.243,199.111,199.146,793899998.0
2005-08-05 20:40:00,199.152,199.227,199.106,199.135,1422300000.0
2005-08-05 20:45:00,199.115,199.169,199.069,199.161,1005200000.0
2005-08-05 20:50:00,199.155,199.181,199.064,199.134,1053100004.0
2005-08-05 20:55:00,199.132,199.159,199.016,199.016,1851000002.0
2005-08-05 21:00:00,199.049,199.129,199.021,199.048,1519600001.0
2005-08-05 21:05:00,199.052,199.13,199.017,199.017,769499999.0
2005-08-05 21:10:00,199.014,199.097,198.994,199.078,790300000.0
2005-08-05 21:15:00,199.022,199.107,198.999,199.093,1089099996.0
2005-08-05 21:20:00,199.109,199.134,199.026,199.063,1110099999.0
2005-08-05 21:25:00,199.061,199.137,199.053,199.137,714700001.0
2005-08-05 21:30:00,199.085,199.135,199.042,199.045,507500003.0
2005-08-05 21:35:00,199.067,199.104,199.018,199.045,378700002.0
2005-08-05 21:40:00,199.078,199.098,198.988,199.035,492099999.0
2005-08-05 21:45:00,199.035,199.188,199.033,199.16,493600000.0
2005-08-05 21:50:00,199.14,199.213,199.102,199.165,304399999.0
2005-08-05 21:55:00,199.185,199.249,199.123,199.203,407000001.0
2005-08-05 22:00:00,199.203,199.253,199.161,199.233,867100001.0
2005-08-05 22:05:00,199.241,199.244,199.142,199.164,280899999.0
2005-08-05 22:10:00,199.166,199.24,199.142,199.208,314300000.0
2005-08-05 22:15:00,199.242,199.273,199.177,199.257,587500004.0
2005-08-05 22:20:00,199.178,199.235,199.109,199.235,293700000.0
2005-08-05 22:25:00,199.124,199.24,198.998,199.01,443300002.0
2005-08-05 22:30:00,199.05,199.119,199.017,199.117,720500000.0
2005-08-05 22:35:00,199.127,199.127,199.004,199.095,378099996.0
2005-08-05 22:40:00,199.03,199.165,199.028,199.165,347000000.0
2005-08-05 22:45:00,199.187,199.187,199.045,199.126,402200000.0
2005-08-05 22:50:00,199.138,199.165,199.054,199.122,456900001.0
2005-08-05 22:55:00,199.12,199.145,199.039,199.138,351100000.0
2005-08-07 23:00:00,199.134,199.281,199.127,199.221,222399999.0
2005-08-07 23:05:00,199.218,199.26,199.182,199.24,205700000.0
2005-08-07 23:10:00,199.215,199.279,199.181,199.23,403600001.0
2005-08-07 23:15:00,199.218,199.353,199.197,199.35,239700003.0
2005-08-07 23:20:00,199.338,199.371,199.297,199.351,293499999.0
2005-08-07 23:25:00,199.337,199.376,199.291,199.333,205400000.0
2005-08-07 23:30:00,199.373,199.425,199.295,199.296,245300000.0
2005-08-07 23:35:00,199.302,199.316,199.193,199.296,222800000.0
2005-08-07 23:40:00,199.297,199.309,199.231,199.252,249700000.0
2005-08-07 23:45:00,199.247,199.298,199.214,199.298,260100000.0
2005-08-07 23:50:00,199.294,199.315,199.256,199.303,288500000.0
2005-08-07 23:55:00,199.322,199.347,199.27,199.293,249100000.0
2005-08-08 00:00:00,199.312,199.313,199.215,199.294,204100002.0
2005-08-08 00:05:00,199.28,199.317,199.204,199.304,286300000.0
2005-08-08 00:10:00,199.284,199.295,199.175,199.287,400000004.0
2005-08-08 00:15:00,199.235,199.306,199.199,199.256,285799998.0
2005-08-08 00:20:00,199.245,199.325,199.23,199.311,225100000.0
2005-08-08 00:25:00,199.355,199.401,199.187,199.209,171899999.0
2005-08-08 00:30:00,199.234,199.258,199.157,199.255,255299999.0
2005-08-08 00:35:00,199.237,199.259,199.178,199.231,208000000.0
2005-08-08 00:40:00,199.261,199.304,199.2,199.206,300100001.0
2005-08-08 00:45:00,199.293,199.306,199.23,199.26,246600001.0
2005-08-08 00:50:00,199.245,199.31,199.222,199.259,320800001.0
2005-08-08 00:55:00,199.278,199.349,199.254,199.348,245500000.0
2005-08-08 01:00:00,199.41,199.41,199.249,199.298,305400001.0
2005-08-08 01:05:00,199.273,199.427,199.271,199.299,193700000.0
2005-08-08 01:10:00,199.335,199.437,199.319,199.342,310699998.0
2005-08-08 01:15:00,199.364,199.435,199.32,199.407,319099999.0
2005-08-08 01:20:00,199.404,199.429,199.348,199.391,253899999.0
2005-08-08 01:25:00,199.372,199.431,199.331,199.382,193400001.0
2005-08-08 01:30:00,199.36,199.469,199.346,199.352,183700000.0
2005-08-08 01:35:00,199.349,199.413,199.336,199.34,248200000.0
2005-08-08 01:40:00,199.354,199.433,199.317,199.358,248400000.0
2005-08-08 01:45:00,199.358,199.416,199.326,199.326,254800000.0
2005-08-08 01:50:00,199.374,199.405,199.32,199.376,294600000.0
2005-08-08 01:55:00,199.395,199.44,199.336,199.376,247600000.0
2005-08-08 02:00:00,199.393,199.407,199.306,199.375,144200000.0
2005-08-08 02:05:00,199.36,199.423,199.337,199.354,223000000.0
2005-08-08 02:10:00,199.363,199.474,199.348,199.463,320000001.0
2005-08-08 02:15:00,199.456,199.548,199.434,199.536,252700000.0
2005-08-08 02:20:00,199.501,199.554,199.455,199.455,224199999.0
2005-08-08 02:25:00,199.479,199.552,199.453,199.465,337100001.0
2005-08-08 02:30:00,199.445,199.527,199.405,199.491,290099997.0
2005-08-08 02:35:00,199.523,199.524,199.442,199.454,324000000.0
2005-08-08 02:40:00,199.448,199.532,199.442,199.508,209400000.0
2005-08-08 02:45:00,199.489,199.553,199.484,199.49,283699999.0
2005-08-08 02:50:00,199.538,199.555,199.404,199.515,241500001.0
2005-08-08 02:55:00,199.474,199.568,199.473,199.546,203699999.0
2005-08-08 03:00:00,199.544,199.582,199.478,199.557,299999999.0
2005-08-08 03:05:00,199.477,199.571,199.432,199.445,282399998.0
2005-08-08 03:10:00,199.475,199.537,199.421,199.494,216800001.0
2005-08-08 03:15:00,199.498,199.565,199.467,199.504,239200000.0
2005-08-08 03:20:00,199.471,199.551,199.341,199.376,276200000.0
2005-08-08 03:25:00,199.377,199.46,199.33,199.363,205400001.0
2005-08-08 03:30:00,199.343,199.419,199.296,199.387,243999998.0
2005-08-08 03:35:00,199.351,199.423,199.336,199.406,240400001.0
2005-08-08 03:40:00,199.391,199.476,199.357,199.406,262500000.0
2005-08-08 03:45:00,199.42,199.487,199.356,199.385,243700000.0
2005-08-08 03:50:00,199.388,199.469,199.367,199.43,253900001.0
2005-08-08 03:55:00,199.398,199.438,199.371,199.378,253300000.0
2005-08-08 04:00:00,199.357,199.423,199.35,199.401,225799999.0
2005-08-08 04:05:00,199.41,199.432,199.379,199.405,295200001.0
2005-08-08 04:10:00,199.413,199.481,199.343,199.397,345900000.0
2005-08-08 04:15:00,199.39,199.444,199.366,199.422,248899999.0
2005-08-08 04:20:00,199.43,199.454,199.383,199.453,289600001.0
2005-08-08 04:25:00,199.403,199.462,199.383,199.383,246999999.0
2005-08-08 04:30:00,199.4,199.44,199.364,199.407,303599998.0
2005-08-08 04:35:00,199.393,199.442,199.365,199.427,235899999.0
2005-08-08 04:40:00,199.429,199.456,199.366,199.412,289299999.0
2005-08-08 04:45:00,199.399,199.429,199.303,199.326,159800000.0
2005-08-08 04:50:00,199.356,199.392,199.282,199.327,352600001.0
2005-08-08 04:55:00,199.323,199.384,199.309,199.359,260800001.0
2005-08-08 05:00:00,199.375,199.393,199.278,199.327,256200001.0
2005-08-08 05:05:00,199.35,199.367,199.262,199.306,219200000.0
2005-08-08 05:10:00,199.305,199.332,199.245,199.274,346199998.0
2005-08-08 05:15:00,199.296,199.411,199.293,199.348,312900001.0
2005-08-08 05:20:00,199.407,199.492,199.363,199.394,254699999.0
2005-08-08 05:25:00,199.482,199.516,199.402,199.515,279499999.0
2005-08-08 05:30:00,199.474,199.51,199.398,199.428,251800000.0
2005-08-08 05:35:00,199.424,199.477,199.384,199.409,160300000.0
2005-08-08 05:40:00,199.434,199.528,199.394,199.493,210700000.0
2005-08-08 05:45:00,199.511,199.566,199.444,199.496,185399999.0
2005-08-08 05:50:00,199.477,199.599,199.462,199.506,258199999.0
2005-08-08 05:55:00,199.536,199.584,199.499,199.539,240900000.0
2005-08-08 06:00:00,199.531,199.591,199.514,199.534,245999999.0
2005-08-08 06:05:00,199.531,199.598,199.515,199.519,230599998.0
2005-08-08 06:10:00,199.536,199.573,199.448,199.448,284300000.0
2005-08-08 06:15:00,199.434,199.503,199.35,199.375,233000000.0
2005-08-08 06:20:00,199.394,199.438,199.255,199.335,191599999.0
2005-08-08 06:25:00,199.331,199.434,199.331,199.362,255600000.0
2005-08-08 06:30:00,199.334,199.442,199.304,199.393,241600001.0
2005-08-08 06:35:00,199.39,199.677,199.372,199.676,197599999.0
2005-08-08 06:40:00,199.658,199.77,199.366,199.605,246799999.0
2005-08-08 06:45:00,199.513,199.517,199.423,199.445,322100002.0
2005-08-08 06:50:00,199.43,199.466,199.262,199.42,295899999.0
2005-08-08 06:55:00,199.454,199.502,199.353,199.396,199899999.0
2005-08-08 07:00:00,199.4,199.52,199.351,199.454,245199999.0
2005-08-08 07:05:00,199.432,199.471,199.277,199.353,247199999.0
2005-08-08 07:10:00,199.361,199.422,199.282,199.421,311400000.0
2005-08-08 07:15:00,199.416,199.469,199.331,199.432,233800000.0
2005-08-08 07:20:00,199.454,199.522,199.41,199.47,238500000.0
2005-08-08 07:25:00,199.432,199.546,199.419,199.542,248200000.0
2005-08-08 07:30:00,199.52,199.553,199.443,199.483,307800001.0
2005-08-08 07:35:00,199.51,199.551,199.39,199.39,313200001.0
2005-08-08 07:40:00,199.4,199.441,199.288,199.288,285800002.0
2005-08-08 07:45:00,199.275,199.317,199.213,199.29,270500000.0
2005-08-08 07:50:00,199.334,199.384,199.282,199.322,226700000.0
2005-08-08 07:55:00,199.284,199.394,199.284,199.335,243300000.0
2005-08-08 08:00:00,199.351,199.539,199.292,199.467,199200000.0
2005-08-08 08:05:00,199.473,199.593,199.472,199.489,261100001.0
2005-08-08 08:10:00,199.51,199.624,199.498,199.624,246599999.0
2005-08-08 08:15:00,199.594,199.6,199.519,199.525,242200000.0
2005-08-08 08:20:00,199.563,199.563,199.419,199.427,204200000.0
2005-08-08 08:25:00,199.41,199.516,199.379,199.434,236800000.0
2005-08-08 08:30:00,199.461,199.487,199.322,199.35,234099998.0
2005-08-08 08:35:00,199.347,199.44,199.3,199.334,255700000.0
2005-08-08 08:40:00,199.307,199.342,199.284,199.3,292200000.0
2005-08-08 08:45:00,199.279,199.372,199.265,199.333,222900002.0
2005-08-08 08:50:00,199.347,199.383,199.317,199.321,245499999.0
2005-08-08 08:55:00,199.347,199.446,199.324,199.42,207899999.0
2005-08-08 09:00:00,199.404,199.475,199.382,199.475,244800000.0
2005-08-08 09:05:00,199.492,199.55,199.464,199.532,277300000.0
2005-08-08 09:10:00,199.567,199.597,199.509,199.532,205800001.0
2005-08-08 09:15:00,199.533,199.565,199.457,199.49,258300002.0
2005-08-08 09:20:00,199.526,199.551,199.443,199.458,191200001.0
2005-08-08 09:25:00,199.465,199.481,199.265,199.357,284000000.0
2005-08-08 09:30:00,199.369,199.369,199.241,199.282,229399998.0
2005-08-08 09:35:00,199.279,199.321,199.262,199.297,237999999.0
2005-08-08 09:40:00,199.285,199.285,199.223,199.263,205200003.0
2005-08-08 09:45:00,199.246,199.323,199.246,199.271,203300000.0
2005-08-08 09:50:00,199.286,199.31,199.248,199.283,261500001.0
2005-08-08 09:55:00,199.294,199.479,199.267,199.479,255300000.0
2005-08-08 10:00:00,199.533,199.575,199.447,199.517,221200000.0
2005-08-08 10:05:00,199.503,199.511,199.401,199.479,211499999.0
2005-08-08 10:10:00,199.447,199.516,199.413,199.473,213000001.0
2005-08-08 10:15:00,199.466,199.537,199.417,199.491,214900002.0
2005-08-08 10:20:00,199.471,199.532,199.439,199.485,303300001.0
2005-08-08 10:25:00,199.494,199.56,199.491,199.552,255999999.0
2005-08-08 10:30:00,199.517,199.851,199.517,199.763,287900000.0
2005-08-08 10:35:00,199.771,199.899,199.767,199.772,326999999.0
2005-08-08 10:40:00,199.82,200.107,199.82,200.007,277200002.0
2005-08-08 10:45:00,200.0,200.009,199.937,199.937,352400004.0
2005-08-08 10:50:00,199.961,200.023,199.927,200.023,218299999.0
2005-08-08 10:55:00,200.047,200.093,199.976,200.093,250300000.0
2005-08-08 11:00:00,200.127,200.13,200.048,200.05,294299999.0
2005-08-08 11:05:00,200.043,200.087,199.93,200.003,240099999.0
2005-08-08 11:10:00,200.045,200.06,199.918,199.935,301000000.0
2005-08-08 11:15:00,199.921,199.987,199.913,199.946,300200003.0
2005-08-08 11:20:00,199.984,199.984,199.912,199.953,168599999.0
2005-08-08 11:25:00,199.957,199.963,199.795,199.795,198999999.0
2005-08-08 11:30:00,199.774,199.809,199.744,199.802,242200000.0
2005-08-08 11:35:00,199.833,199.895,199.8,199.842,285299998.0
2005-08-08 11:40:00,199.859,199.893,199.764,199.764,290200000.0
2005-08-08 11:45:00,199.72,199.747,199.498,199.532,261400000.0
2005-08-08 11:50:00,199.57,199.629,199.515,199.558,231799999.0
2005-08-08 11:55:00,199.569,199.581,199.484,199.511,176200000.0
2005-08-08 12:00:00,199.536,199.596,199.531,199.569,245400000.0
2005-08-08 12:05:00,199.575,199.621,199.509,199.509,187700000.0
2005-08-08 12:10:00,199.523,199.628,199.52,199.573,265299999.0
2005-08-08 12:15:00,199.523,199.661,199.522,199.6,344099999.0
2005-08-08 12:20:00,199.618,199.677,199.591,199.655,270899999.0
2005-08-08 12:25:00,199.667,199.685,199.614,199.674,285100002.0
2005-08-08 12:30:00,199.716,199.766,199.67,199.741,249700000.0
2005-08-08 12:35:00,199.749,199.784,199.621,199.628,322500002.0
2005-08-08 12:40:00,199.63,199.656,199.524,199.56,240899999.0
2005-08-08 12:45:00,199.548,199.606,199.413,199.413,292800001.0
2005-08-08 12:50:00,199.426,199.537,199.426,199.476,220200001.0
2005-08-08 12:55:00,199.474,199.543,199.466,199.519,275000003.0
2005-08-08 13:00:00,199.519,199.542,199.407,199.502,248200000.0
2005-08-08 13:05:00,199.529,199.624,199.483,199.512,325700000.0
2005-08-08 13:10:00,199.517,199.562,199.479,199.523,222600001.0
2005-08-08 13:15:00,199.477,199.592,199.419,199.542,309099999.0
2005-08-08 13:20:00,199.571,199.626,199.553,199.626,252200000.0
2005-08-08 13:25:00,199.599,199.726,199.599,199.632,188700000.0
2005-08-08 13:30:00,199.666,199.708,199.624,199.7,263800000.0
2005-08-08 13:35:00,199.709,199.752,199.672,199.698,273200000.0
2005-08-08 13:40:00,199.698,199.787,199.688,199.757,314000000.0
2005-08-08 13:45:00,199.748,199.836,199.748,199.793,265499999.0
2005-08-08 13:50:00,199.794,199.819,199.719,199.767,242899999.0
2005-08-08 13:55:00,199.727,199.804,199.685,199.712,240700001.0
2005-08-08 14:00:00,199.702,199.778,199.697,199.758,238300001.0
2005-08-08 14:05:00,199.777,199.777,199.656,199.709,283300001.0
2005-08-08 14:10:00,199.706,199.755,199.678,199.678,219099999.0
2005-08-08 14:15:00,199.681,199.716,199.629,199.682,226100001.0
2005-08-08 14:20:00,199.69,199.773,199.69,199.715,243099999.0
2005-08-08 14:25:00,199.712,199.828,199.712,199.775,259100000.0
2005-08-08 14:30:00,199.748,199.832,199.745,199.811,204700000.0
2005-08-08 14:35:00,199.778,199.821,199.73,199.771,248400001.0
2005-08-08 14:40:00,199.724,199.784,199.704,199.773,198000000.0
2005-08-08 14:45:00,199.725,199.783,199.649,199.736,249300001.0
2005-08-08 14:50:00,199.67,199.745,199.669,199.711,250900000.0
2005-08-08 14:55:00,199.698,199.752,199.661,199.694,178100000.0
2005-08-08 15:00:00,199.671,199.718,199.65,199.662,232400001.0
2005-08-08 15:05:00,199.717,199.717,199.573,199.595,239299999.0
2005-08-08 15:10:00,199.589,199.672,199.589,199.652,249000000.0
2005-08-08 15:15:00,199.618,199.692,199.615,199.67,219300001.0
2005-08-08 15:20:00,199.64,199.675,199.572,199.632,273299998.0
2005-08-08 15:25:00,199.617,199.639,199.563,199.566,230999999.0
2005-08-08 15:30:00,199.555,199.724,199.54,199.72,309900001.0
2005-08-08 15:35:00,199.724,199.764,199.663,199.69,192499999.0
2005-08-08 15:40:00,199.679,199.777,199.674,199.682,273600000.0
2005-08-08 15:45:00,199.697,199.726,199.585,199.623,299300001.0
2005-08-08 15:50:00,199.613,199.659,199.535,199.576,317000001.0
2005-08-08 15:55:00,199.563,199.603,199.486,199.551,232500000.0
2005-08-08 16:00:00,199.573,199.584,199.49,199.493,280899997.0
2005-08-08 16:05:00,199.481,199.497,199.402,199.473,233100000.0
2005-08-08 16:10:00,199.455,199.536,199.445,199.445,243700001.0
2005-08-08 16:15:00,199.455,199.558,199.455,199.553,165000000.0
2005-08-08 16:20:00,199.527,199.655,199.488,199.642,299500000.0
2005-08-08 16:25:00,199.633,199.694,199.554,199.566,209200001.0
2005-08-08 16:30:00,199.62,199.643,199.496,199.557,271600000.0
2005-08-08 16:35:00,199.487,199.608,199.46,199.574,259499999.0
2005-08-08 16:40:00,199.594,199.6,199.503,199.556,219900000.0
2005-08-08 16:45:00,199.544,199.58,199.515,199.556,298300002.0
2005-08-08 16:50:00,199.557,199.608,199.499,199.603,282400003.0
2005-08-08 16:55:00,199.61,199.699,199.556,199.699,309600001.0
2005-08-08 17:00:00,199.707,199.73,199.64,199.67,232200000.0
2005-08-08 17:05:00,199.664,199.745,199.638,199.718,246800001.0
2005-08-08 17:10:00,199.715,199.767,199.689,199.744,174899999.0
2005-08-08 17:15:00,199.716,199.801,199.68,199.801,267100000.0
2005-08-08 17:20:00,199.763,199.87,199.763,199.854,251900000.0
2005-08-08 17:25:00,199.846,199.919,199.835,199.873,245199998.0
2005-08-08 17:30:00,199.864,199.873,199.699,199.731,202100001.0
2005-08-08 17:35:00,199.697,199.775,199.656,199.759,260500000.0
2005-08-08 17:40:00,199.719,199.785,199.698,199.757,248000001.0
2005-08-08 17:45:00,199.779,199.831,199.737,199.828,236300000.0
2005-08-08 17:50:00,199.838,199.902,199.785,199.864,241199998.0
2005-08-08 17:55:00,199.852,199.878,199.751,199.815,308999999.0
2005-08-08 18:00:00,199.788,199.898,199.719,199.761,2418000003.0
2005-08-08 18:05:00,199.777,199.807,199.705,199.796,3237199999.0
2005-08-08 18:10:00,199.777,199.797,199.71,199.73,2381400003.0
2005-08-08 18:15:00,199.794,199.807,199.705,199.752,2503700001.0
2005-08-08 18:20:00,199.762,199.803,199.687,199.741,3116400010.0
2005-08-08 18:25:00,199.735,199.786,199.691,199.786,2124899998.0
2005-08-08 18:30:00,199.795,199.881,199.75,199.825,2112599995.0
2005-08-08 18:35:00,199.861,199.866,199.779,199.824,1231000003.0
2005-08-08 18:40:00,199.802,199.908,199.777,199.815,1314299995.0
2005-08-08 18:45:00,199.8,199.866,199.74,199.798,956399998.0
2005-08-08 18:50:00,199.805,199.888,199.764,199.836,1172299999.0
2005-08-08 18:55:00,199.825,199.885,199.795,199.814,996000001.0
2005-08-08 19:00:00,199.809,199.887,199.78,199.876,809000004.0
2005-08-08 19:05:00,199.86,199.959,199.845,199.913,1472800007.0
2005-08-08 19:10:00,199.912,199.933,199.821,199.884,606900001.0
2005-08-08 19:15:00,199.865,199.934,199.827,199.89,861999999.0
2005-08-08 19:20:00,199.893,199.965,199.864,199.933,920100002.0
2005-08-08 19:25:00,199.938,199.978,199.885,199.923,1179200002.0
2005-08-08 19:30:00,199.929,199.973,199.861,199.94,1221400005.0
2005-08-08 19:35:00,199.935,199.973,199.876,199.885,1053099999.0
2005-08-08 19:40:00,199.917,199.994,199.884,199.952,1147300000.0
2005-08-08 19:45:00,199.946,200.02,199.903,199.994,613100000.0
2005-08-08 19:50:00,200.007,200.068,199.939,200.03,740599996.0
2005-08-08 19:55:00,200.02,200.141,200.001,200.041,863899999.0
2005-08-08 20:00:00,200.055,200.121,200.013,200.045,662599999.0
2005-08-08 20:05:00,200.044,200.116,200.008,200.066,878000000.0
2005-08-08 20:10:00,200.107,200.107,200.012,200.06,1281200002.0
2005-08-08 20:15:00,200.064,200.094,199.98,200.052,830300002.0
2005-08-08 20:20:00,200.052,200.08,199.976,200.008,928100002.0
2005-08-08 20:25:00,200.01,200.099,199.987,200.083,1699200002.0
2005-08-08 20:30:00,200.104,200.163,200.065,200.124,1779399998.0
2005-08-08 20:35:00,200.112,200.192,200.077,200.14,812599999.0
2005-08-08 20:40:00,200.15,200.171,200.082,200.082,1391899998.0
2005-08-08 20:45:00,200.131,200.18,200.089,200.135,1104899996.0
2005-08-08 20:50:00,200.18,200.211,200.116,200.166,1013800002.0
2005-08-08 20:55:00,200.191,200.214,200.104,200.155,1856100003.0
2005-08-08 21:00:00,200.157,200.226,200.11,200.161,1410400003.0
2005-08-08 21:05:00,200.188,200.215,200.094,200.169,787299998.0
2005-08-08 21:10:00,200.164,200.207,200.067,200.067,746899999.0
2005-08-08 21:15:00,200.061,200.197,200.061,200.19,1065099998.0
2005-08-08 21:20:00,200.195,200.21,200.049,200.138,1101399997.0
2005-08-08 21:25:00,200.133,200.23,200.083,200.186,806399999.0
2005-08-08 21:30:00,200.152,200.218,200.103,200.122,674299999.0
2005-08-08 21:35:00,200.11,200.21,200.098,200.161,388799999.0
2005-08-08 21:40:00,200.182,200.228,200.123,200.135,508799998.0
2005-08-08 21:45:00,200.131,200.175,200.057,200.085,458300000.0
2005-08-08 21:50:00,200.085,200.145,200.063,200.091,368100001.0
2005-08-08 21:55:00,200.09,200.161,200.064,200.067,399400000.0
2005-08-08 22:00:00,200.035,200.108,200.008,200.078,780800000.0
2005-08-08 22:05:00,200.037,200.163,200.037,200.145,295200000.0
2005-08-08 22:10:00,200.157,200.159,200.022,200.074,261899999.0
2005-08-08 22:15:00,200.036,200.143,200.03,200.079,632800001.0
2005-08-08 22:20:00,200.09,200.11,200.011,200.103,354000002.0
2005-08-08 22:25:00,200.05,200.171,200.024,200.078,508400002.0
2005-08-08 22:30:00,200.093,200.153,200.065,200.124,734499998.0
2005-08-08 22:35:00,200.097,200.113,200.049,200.063,312100001.0
2005-08-08 22:40:00,200.099,200.146,200.062,200.092,420000000.0
2005-08-08 22:45:00,200.112,200.156,200.085,200.111,423300000.0
2005-08-08 22:50:00,200.143,200.167,200.092,200.105,391100000.0
2005-08-08 22:55:00,200.11,200.212,200.084,200.192,285799999.0
2005-08-08 23:00:00,200.162,200.208,200.108,200.192,268899999.0
2005-08-08 23:05:00,200.199,200.206,200.1,200.167,237699999.0
2005-08-08 23:10:00,200.136,200.185,200.097,200.175,274300000.0
2005-08-08 23:15:00,200.141,200.181,200.112,200.16,262400000.0
2005-08-08 23:20:00,200.178,200.215,200.06,200.06,276800001.0
2005-08-08 23:25:00,200.11,200.149,200.061,200.114,239200000.0
2005-08-08 23:30:00,200.127,200.15,200.06,200.142,226500000.0
2005-08-08 23:35:00,200.149,200.162,200.047,200.061,266200002.0
2005-08-08 23:40:00,200.085,200.094,200.027,200.076,245800000.0
2005-08-08 23:45:00,200.14,200.178,200.089,200.178,218300001.0
2005-08-08 23:50:00,200.115,200.181,200.103,200.115,251200001.0
2005-08-08 23:55:00,200.139,200.161,200.072,200.124,313199999.0
2005-08-09 00:00:00,200.132,200.18,200.091,200.162,203700000.0
2005-08-09 00:05:00,200.138,200.185,200.115,200.131,182100000.0
2005-08-09 00:10:00,200.132,200.212,200.132,200.14,358900002.0
2005-08-09 00:15:00,200.165,200.182,200.08,200.177,251100000.0
2005-08-09 00:20:00,200.164,200.165,200.059,200.119,285999998.0
2005-08-09 00:25:00,200.123,200.145,200.055,200.074,224500001.0
2005-08-09 00:30:00,200.094,200.162,200.077,200.077,214600001.0
2005-08-09 00:35:00,200.034,200.134,200.034,200.121,300799999.0
2005-08-09 00:40:00,200.117,200.134,200.008,200.019,170300000.0
2005-08-09 00:45:00,200.019,200.035,199.937,199.95,237600000.0
2005-08-09 00:50:00,200.023,200.063,199.963,200.061,278799999.0
2005-08-09 00:55:00,200.032,200.056,199.915,199.915,247000000.0
2005-08-09 01:00:00,199.948,200.023,199.858,199.92,271000000.0
2005-08-09 01:05:00,199.877,199.957,199.81,199.91,241100001.0
2005-08-09 01:10:00,199.905,199.981,199.784,199.824,300799999.0
2005-08-09 01:15:00,199.856,199.895,199.782,199.795,288800001.0
2005-08-09 01:20:00,199.843,199.899,199.816,199.859,317399998.0
2005-08-09 01:25:00,199.845,199.996,199.839,199.948,334300002.0
2005-08-09 01:30:00,199.952,199.984,199.874,199.975,245800001.0
2005-08-09 01:35:00,199.956,200.038,199.916,199.929,279499999.0
2005-08-09 01:40:00,199.95,200.041,199.94,200.04,224299999.0
2005-08-09 01:45:00,200.054,200.057,199.921,199.937,255399998.0
2005-08-09 01:50:00,199.977,200.012,199.926,199.966,240100000.0
2005-08-09 01:55:00,199.945,200.007,199.912,199.955,210200000.0
2005-08-09 02:00:00,199.977,199.993,199.903,199.961,210800001.0
2005-08-09 02:05:00,199.998,200.041,199.938,200.03,241000001.0
2005-08-09 02:10:00,200.014,200.023,199.938,199.977,307400000.0
2005-08-09 02:15:00,199.994,200.037,199.911,199.968,265500001.0
2005-08-09 02:20:00,199.997,200.012,199.909,199.91,216300000.0
2005-08-09 02:25:00,199.896,200.006,199.878,199.973,250299999.0
2005-08-09 02:30:00,199.985,200.052,199.918,199.985,249999998.0
2005-08-09 02:35:00,199.969,200.017,199.92,199.974,302100001.0
2005-08-09 02:40:00,199.987,200.005,199.933,199.979,190000000.0
2005-08-09 02:45:00,199.985,200.012,199.952,199.977,285700002.0
2005-08-09 02:50:00,199.985,200.014,199.877,199.916,266600001.0
2005-08-09 02:55:00,199.891,200.047,199.891,199.999,215700000.0
2005-08-09 03:00:00,199.994,200.034,199.927,199.927,261100000.0
2005-08-09 03:05:00,199.92,200.012,199.865,199.913,174300000.0
2005-08-09 03:10:00,199.922,199.94,199.776,199.887,252900003.0
2005-08-09 03:15:00,199.902,199.93,199.779,199.788,215400000.0
2005-08-09 03:20:00,199.771,199.847,199.74,199.816,346699998.0
2005-08-09 03:25:00,199.787,199.843,199.787,199.82,250000001.0
2005-08-09 03:30:00,199.787,199.819,199.753,199.793,288600002.0
2005-08-09 03:35:00,199.787,199.843,199.757,199.808,250700000.0
2005-08-09 03:40:00,199.796,199.799,199.693,199.701,272700001.0
2005-08-09 03:45:00,199.699,199.708,199.613,199.681,267200001.0
2005-08-09 03:50:00,199.7,199.787,199.679,199.742,142500001.0
2005-08-09 03:55:00,199.736,199.796,199.691,199.724,311900001.0
2005-08-09 04:00:00,199.744,199.783,199.708,199.746,233099999.0
2005-08-09 04:05:00,199.722,199.761,199.673,199.726,324500002.0
2005-08-09 04:10:00,199.768,199.782,199.716,199.768,326399999.0
2005-08-09 04:15:00,199.766,199.867,199.732,199.867,234000000.0
2005-08-09 04:20:00,199.866,199.87,199.787,199.84,275900001.0
2005-08-09 04:25:00,199.808,199.888,199.79,199.817,334300000.0
2005-08-09 04:30:00,199.808,199.859,199.788,199.801,199700001.0
2005-08-09 04:35:00,199.829,199.87,199.678,199.735,298999997.0
2005-08-09 04:40:00,199.744,199.812,199.692,199.736,290600000.0
2005-08-09 04:45:00,199.714,199.832,199.714,199.789,189000001.0
2005-08-09 04:50:00,199.79,199.849,199.767,199.826,248999999.0
2005-08-09 04:55:00,199.809,199.841,199.773,199.787,243399999.0
2005-08-09 05:00:00,199.766,199.808,199.716,199.746,238200001.0
2005-08-09 05:05:00,199.755,199.806,199.7,199.806,221700000.0
2005-08-09 05:10:00,199.794,199.799,199.667,199.679,183900000.0
2005-08-09 05:15:00,199.775,199.775,199.565,199.598,239000000.0
2005-08-09 05:20:00,199.643,199.688,199.616,199.655,273400000.0
2005-08-09 05:25:00,199.662,199.686,199.619,199.683,209700000.0
2005-08-09 05:30:00,199.718,199.745,199.656,199.69,220800001.0
2005-08-09 05:35:00,199.705,199.752,199.676,199.721,271800001.0
2005-08-09 05:40:00,199.749,199.829,199.733,199.805,306799998.0
2005-08-09 05:45:00,199.777,199.777,199.694,199.73,236400002.0
2005-08-09 05:50:00,199.726,199.782,199.621,199.631,292500001.0
2005-08-09 05:55:00,199.669,199.736,199.596,199.626,319500000.0
2005-08-09 06:00:00,199.643,199.688,199.603,199.659,244599999.0
2005-08-09 06:05:00,199.656,199.678,199.622,199.638,238199998.0
2005-08-09 06:10:00,199.636,199.674,199.596,199.618,209900000.0
2005-08-09 06:15:00,199.598,199.711,199.598,199.677,256100002.0
2005-08-09 06:20:00,199.696,199.748,199.642,199.695,226399998.0
2005-08-09 06:25:00,199.663,199.72,199.65,199.72,198600000.0
2005-08-09 06:30:00,199.646,199.665,199.582,199.649,242500000.0
2005-08-09 06:35:00,199.607,199.673,199.579,199.605,220000000.0
2005-08-09 06:40:00,199.588,199.626,199.544,199.565,248600001.0
2005-08-09 06:45:00,199.572,199.629,199.563,199.605,273500000.0
2005-08-09 06:50:00,199.599,199.727,199.593,199.727,273199999.0
2005-08-09 06:55:00,199.681,199.722,199.614,199.694,212300000.0
2005-08-09 07:00:00,199.65,199.691,199.585,199.595,221599998.0
2005-08-09 07:05:00,199.588,199.665,199.552,199.595,298700000.0
2005-08-09 07:10:00,199.665,199.673,199.592,199.66,323300001.0
2005-08-09 07:15:00,199.699,199.699,199.624,199.651,226800001.0
2005-08-09 07:20:00,199.648,199.721,199.609,199.62,207200001.0
2005-08-09 07:25:00,199.664,199.762,199.657,199.738,298800002.0
2005-08-09 07:30:00,199.756,199.8,199.706,199.725,248399999.0
2005-08-09 07:35:00,199.749,199.866,199.732,199.841,266500002.0
2005-08-09 07:40:00,199.797,199.955,199.769,199.941,169100000.0
2005-08-09 07:45:00,199.945,199.979,199.868,199.955,231500001.0
2005-08-09 07:50:00,199.972,199.994,199.905,199.944,224300001.0
2005-08-09 07:55:00,199.945,200.169,199.945,200.169,268500000.0
2005-08-09 08:00:00,200.17,200.17,199.837,199.857,265799999.0
2005-08-09 08:05:00,199.844,199.907,199.792,199.836,279400000.0
2005-08-09 08:10:00,199.851,199.866,199.775,199.828,172100000.0
2005-08-09 08:15:00,199.836,199.904,199.812,199.812,259300002.0
2005-08-09 08:20:00,199.809,199.874,199.752,199.766,292400000.0
2005-08-09 08:25:00,199.785,199.829,199.737,199.787,341399999.0
2005-08-09 08:30:00,199.801,199.851,199.786,199.848,282900003.0
2005-08-09 08:35:00,199.844,199.892,199.796,199.842,256100000.0
2005-08-09 08:40:00,199.841,199.931,199.825,199.839,213500000.0
2005-08-09 08:45:00,199.851,199.891,199.805,199.857,252600001.0
2005-08-09 08:50:00,199.857,199.945,199.854,199.889,279100002.0
2005-08-09 08:55:00,199.896,199.984,199.884,199.884,246500000.0
2005-08-09 09:00:00,199.861,199.939,199.852,199.866,274700001.0
2005-08-09 09:05:00,199.898,199.912,199.762,199.814,228400001.0
2005-08-09 09:10:00,199.828,199.877,199.775,199.775,264499998.0
2005-08-09 09:15:00,199.78,199.945,199.78,199.929,283499999.0
2005-08-09 09:20:00,199.866,199.897,199.778,199.778,266300001.0
2005-08-09 09:25:00,199.803,199.83,199.666,199.666,193800000.0
2005-08-09 09:30:00,199.651,199.739,199.599,199.724,184700001.0
2005-08-09 09:35:00,199.735,199.871,199.711,199.871,260400001.0
2005-08-09 09:40:00,199.874,199.911,199.82,199.861,247499998.0
2005-08-09 09:45:00,199.849,199.905,199.816,199.868,241000000.0
2005-08-09 09:50:00,199.85,199.936,199.85,199.925,303599998.0
2005-08-09 09:55:00,199.899,199.906,199.826,199.881,280400001.0
2005-08-09 10:00:00,199.925,199.935,199.777,199.793,270799999.0
2005-08-09 10:05:00,199.808,199.895,199.799,199.83,236499998.0
2005-08-09 10:10:00,199.807,199.838,199.701,199.735,211300000.0
2005-08-09 10:15:00,199.763,199.79,199.654,199.697,217099999.0
2005-08-09 10:20:00,199.736,199.783,199.672,199.777,302699999.0
2005-08-09 10:25:00,199.773,199.861,199.688,199.702,220600000.0
2005-08-09 10:30:00,199.725,199.988,199.725,199.894,267299999.0
2005-08-09 10:35:00,199.847,199.874,199.754,199.755,249500003.0
2005-08-09 10:40:00,199.783,199.94,199.783,199.921,245300000.0
2005-08-09 10:45:00,199.92,199.925,199.774,199.792,307100000.0
2005-08-09 10:50:00,199.805,199.875,199.728,199.865,219800001.0
2005-08-09 10:55:00,199.852,199.924,199.815,199.833,257999999.0
2005-08-09 11:00:00,199.867,199.931,199.848,199.9,222400001.0
2005-08-09 11:05:00,199.932,200.004,199.897,199.975,192900000.0
2005-08-09 11:10:00,199.969,199.99,199.913,199.915,263600001.0
2005-08-09 11:15:00,199.902,199.973,199.876,199.925,257399999.0
2005-08-09 11:20:00,199.933,200.004,199.906,199.924,197500000.0
2005-08-09 11:25:00,199.937,200.057,199.921,200.023,279499999.0
2005-08-09 11:30:00,200.021,200.052,199.95,199.975,300900001.0
2005-08-09 11:35:00,199.981,200.067,199.934,200.036,314799996.0
2005-08-09 11:40:00,200.027,200.05,199.957,199.972,336599998.0
2005-08-09 11:45:00,199.956,200.058,199.854,199.906,235800001.0
2005-08-09 11:50:00,199.935,199.981,199.877,199.903,283900001.0
2005-08-09 11:55:00,199.924,199.953,199.84,199.902,254000001.0
2005-08-09 12:00:00,199.907,199.959,199.859,199.903,276099999.0
2005-08-09 12:05:00,199.929,200.01,199.908,199.93,348300001.0
2005-08-09 12:10:00,199.948,199.995,199.918,199.986,231700000.0
2005-08-09 12:15:00,199.994,200.018,199.959,200.012,287800001.0
2005-08-09 12:20:00,200.016,200.108,199.973,200.104,258000000.0
2005-08-09 12:25:00,200.107,200.155,200.067,200.093,238600000.0
2005-08-09 12:30:00,200.137,200.149,200.023,200.048,282000002.0
2005-08-09 12:35:00,200.055,200.096,199.993,199.993,275500001.0
2005-08-09 12:40:00,199.98,200.052,199.966,200.037,227500002.0
2005-08-09 12:45:00,200.023,200.033,199.892,199.892,234800000.0
2005-08-09 12:50:00,199.911,200.046,199.875,199.991,257999999.0
2005-08-09 12:55:00,199.856,199.923,199.816,199.857,260300001.0
2005-08-09 13:00:00,199.853,199.911,199.845,199.871,220500001.0
2005-08-09 13:05:00,199.87,199.883,199.805,199.841,216200001.0
2005-08-09 13:10:00,199.88,199.881,199.8,199.85,233999997.0
2005-08-09 13:15:00,199.846,199.922,199.811,199.872,348400000.0
2005-08-09 13:20:00,199.915,199.968,199.828,199.956,284600001.0
2005-08-09 13:25:00,199.92,199.986,199.915,199.966,204399999.0
2005-08-09 13:30:00,199.958,200.02,199.922,200.01,243400000.0
2005-08-09 13:35:00,199.971,200.011,199.915,200.0,269600000.0
2005-08-09 13:40:00,199.936,200.005,199.909,199.964,237000000.0
2005-08-09 13:45:00,199.995,200.014,199.925,199.968,260999996.0
2005-08-09 13:50:00,199.992,200.03,199.944,199.959,218800000.0
2005-08-09 13:55:00,199.983,200.032,199.929,199.942,194400002.0
2005-08-09 14:00:00,199.914,199.991,199.856,199.974,222300000.0
2005-08-09 14:05:00,199.863,199.959,199.829,199.942,239200000.0
2005-08-09 14:10:00,199.962,200.038,199.93,200.025,273299999.0
2005-08-09 14:15:00,200.048,200.052,199.983,199.99,231900001.0
2005-08-09 14:20:00,199.993,200.052,199.979,199.99,260799999.0
2005-08-09 14:25:00,199.989,200.081,199.981,200.049,280900000.0
2005-08-09 14:30:00,199.958,200.02,199.876,199.99,209700000.0
2005-08-09 14:35:00,199.893,199.926,199.847,199.902,301499999.0
2005-08-09 14:40:00,199.89,199.973,199.868,199.942,303400000.0
2005-08-09 14:45:00,199.947,199.953,199.87,199.898,261100002.0
2005-08-09 14:50:00,199.907,199.961,199.795,199.82,266599999.0
2005-08-09 14:55:00,199.842,199.957,199.823,199.868,275099999.0
2005-08-09 15:00:00,199.857,199.89,199.814,199.825,248400001.0
2005-08-09 15:05:00,199.819,199.972,199.819,199.972,217500000.0
2005-08-09 15:10:00,199.968,200.032,199.939,200.019,234600000.0
2005-08-09 15:15:00,200.025,200.078,200.014,200.043,211600000.0
2005-08-09 15:20:00,200.049,200.087,200.006,200.027,268200000.0
2005-08-09 15:25:00,200.084,200.085,199.927,199.927,316300000.0
2005-08-09 15:30:00,199.935,199.995,199.87,199.9,302599999.0
2005-08-09 15:35:00,199.939,199.952,199.847,199.88,267200000.0
2005-08-09 15:40:00,199.876,199.924,199.849,199.883,261999998.0
2005-08-09 15:45:00,199.888,199.918,199.797,199.811,211800001.0
2005-08-09 15:50:00,199.787,199.87,199.758,199.854,317099998.0
2005-08-09 15:55:00,199.85,200.059,199.826,200.059,198299999.0
2005-08-09 16:00:00,200.016,200.1,199.924,199.925,242299999.0
2005-08-09 16:05:00,199.956,199.972,199.898,199.914,206100001.0
2005-08-09 16:10:00,199.878,199.883,199.824,199.858,240799999.0
2005-08-09 16:15:00,199.863,199.89,199.792,199.801,257300000.0
2005-08-09 16:20:00,199.804,199.901,199.792,199.836,282900000.0
2005-08-09 16:25:00,199.849,199.91,199.847,199.889,284299999.0
2005-08-09 16:30:00,199.87,199.942,199.865,199.887,272599997.0
2005-08-09 16:35:00,199.865,199.933,199.856,199.882,228900000.0
2005-08-09 16:40:00,199.873,199.939,199.864,199.919,240100000.0
2005-08-09 16:45:00,199.937,199.987,199.88,199.959,302400002.0
2005-08-09 16:50:00,199.947,200.016,199.916,199.931,286600000.0
2005-08-09 16:55:00,199.951,199.974,199.888,199.92,317499999.0
2005-08-09 17:00:00,199.888,199.904,199.837,199.867,284099999.0
2005-08-09 17:05:00,199.856,199.889,199.8,199.852,291199998.0
2005-08-09 17:10:00,199.833,199.903,199.76,199.776,277000000.0
2005-08-09 17:15:00,199.814,199.889,199.762,199.778,147600000.0
2005-08-09 17:20:00,199.804,199.852,199.763,199.822,168900000.0
2005-08-09 17:25:00,199.767,199.854,199.767,199.802,265200000.0
2005-08-09 17:30:00,199.797,199.855,199.75,199.802,193800000.0
2005-08-09 17:35:00,199.775,199.834,199.744,199.806,300500001.0
2005-08-09 17:40:00,199.808,199.893,199.782,199.89,290299997.0
2005-08-09 17:45:00,199.831,199.893,199.805,199.859,230800000.0
2005-08-09 17:50:00,199.863,199.887,199.813,199.843,310700002.0
2005-08-09 17:55:00,199.867,199.982,199.837,199.923,237400001.0
2005-08-09 18:00:00,199.95,199.981,199.882,199.882,2458100000.0
2005-08-09 18:05:00,199.933,200.015,199.881,199.918,3369500009.0
2005-08-09 18:10:00,199.967,200.002,199.872,199.897,1931899999.0
2005-08-09 18:15:00,199.967,199.974,199.882,199.929,2486700008.0
2005-08-09 18:20:00,199.945,200.007,199.897,199.96,2849000002.0
2005-08-09 18:25:00,199.993,200.028,199.916,199.994,2199700001.0
2005-08-09 18:30:00,199.957,200.031,199.933,199.978,2060299999.0
2005-08-09 18:35:00,199.975,200.061,199.951,199.989,932500000.0
2005-08-09 18:40:00,199.995,200.103,199.978,200.048,1384800000.0
2005-08-09 18:45:00,200.045,200.121,199.995,200.05,847499996.0
2005-08-09 18:50:00,200.051,200.131,200.005,200.039,1107699999.0
2005-08-09 18:55:00,200.066,200.09,199.93,199.975,1074999995.0
2005-08-09 19:00:00,199.909,199.996,199.898,199.986,772000002.0
2005-08-09 19:05:00,199.977,200.017,199.883,199.947,1305699995.0
2005-08-09 19:10:00,199.946,200.024,199.906,200.0,563300000.0
2005-08-09 19:15:00,200.034,200.034,199.947,200.01,991800002.0
2005-08-09 19:20:00,200.023,200.069,199.963,200.008,1102100001.0
2005-08-09 19:25:00,200.015,200.044,199.954,200.013,1388300007.0
2005-08-09 19:30:00,199.972,200.06,199.95,199.95,1141500000.0
2005-08-09 19:35:00,199.949,200.086,199.949,200.045,1083800000.0
2005-08-09 19:40:00,200.035,200.066,200.0,200.032,1032200004.0
2005-08-09 19:45:00,200.015,200.057,199.962,200.022,855900002.0
2005-08-09 19:50:00,200.031,200.073,199.996,200.025,709999998.0
2005-08-09 19:55:00,200.033,200.126,200.031,200.096,928800003.0
2005-08-09 20:00:00,200.07,200.151,200.017,200.077,635300002.0
2005-08-09 20:05:00,200.074,200.153,200.069,200.109,831999999.0
2005-08-09 20:10:00,200.127,200.164,200.034,200.085,1344700001.0
2005-08-09 20:15:00,200.108,200.127,199.952,200.0,836999994.0
2005-08-09 20:20:00,199.948,200.069,199.911,199.973,945800002.0
2005-08-09 20:25:00,199.999,200.014,199.862,199.888,1628500005.0
2005-08-09 20:30:00,199.907,200.05,199.753,199.838,1680000001.0
2005-08-09 20:35:00,199.828,199.927,199.794,199.862,716499999.0
2005-08-09 20:40:00,199.947,199.947,199.818,199.87,1613600007.0
2005-08-09 20:45:00,199.876,199.93,199.829,199.852,993199999.0
2005-08-09 20:50:00,199.849,199.934,199.787,199.85,1001400001.0
2005-08-09 20:55:00,199.845,199.966,199.845,199.862,2000200003.0
2005-08-09 21:00:00,199.847,199.943,199.834,199.891,1306999996.0
2005-08-09 21:05:00,199.914,199.981,199.841,199.864,758099996.0
2005-08-09 21:10:00,199.869,199.944,199.84,199.879,918199999.0
2005-08-09 21:15:00,199.868,199.912,199.787,199.855,1044700000.0
2005-08-09 21:20:00,199.84,199.901,199.813,199.869,1120399998.0
2005-08-09 21:25:00,199.871,199.942,199.842,199.918,816200001.0
2005-08-09 21:30:00,199.932,199.981,199.863,199.95,604399998.0
2005-08-09 21:35:00,199.898,199.98,199.865,199.958,346000001.0
2005-08-09 21:40:00,199.993,200.027,199.902,199.972,418400002.0
2005-08-09 21:45:00,199.964,200.089,199.942,200.046,482499999.0
2005-08-09 21:50:00,200.035,200.075,200.014,200.034,349100002.0
2005-08-09 21:55:00,200.037,200.071,199.99,200.038,344800002.0
2005-08-09 22:00:00,200.032,200.108,200.023,200.055,767899999.0
2005-08-09 22:05:00,200.043,200.122,200.03,200.087,307500000.0
2005-08-09 22:10:00,200.097,200.107,200.014,200.053,361500000.0
2005-08-09 22:15:00,200.026,200.085,200.006,200.01,576799999.0
2005-08-09 22:20:00,200.03,200.116,200.002,200.056,368000002.0
2005-08-09 22:25:00,200.029,200.073,199.977,200.026,537500002.0
2005-08-09 22:30:00,200.021,200.109,200.014,200.087,725000000.0
2005-08-09 22:35:00,200.086,200.127,200.053,200.063,232599999.0
2005-08-09 22:40:00,200.023,200.119,200.023,200.08,335899999.0
2005-08-09 22:45:00,200.084,200.096,200.031,200.054,504999997.0
2005-08-09 22:50:00,200.055,200.095,199.957,199.995,418000000.0
2005-08-09 22:55:00,200.029,200.044,199.907,199.945,349600000.0
2005-08-09 23:00:00,200.027,200.083,199.968,200.083,284500000.0
2005-08-09 23:05:00,200.041,200.11,200.002,200.048,185299999.0
2005-08-09 23:10:00,200.024,200.115,200.013,200.065,257600000.0
2005-08-09 23:15:00,200.094,200.125,199.967,200.102,309299997.0
2005-08-09 23:20:00,200.104,200.136,200.046,200.129,335299999.0
2005-08-09 23:25:00,200.092,200.137,200.06,200.095,205400001.0
2005-08-09 23:30:00,200.104,200.159,200.068,200.108,202399999.0
2005-08-09 23:35:00,200.089,200.163,200.062,200.145,226099999.0
2005-08-09 23:40:00,200.101,200.133,200.037,200.042,199000001.0
2005-08-09 23:45:00,200.055,200.108,199.835,199.875,227100000.0
2005-08-09 23:50:00,199.878,200.006,199.856,199.894,293199999.0
2005-08-09 23:55:00,199.931,199.966,199.89,199.912,244999999.0
2005-08-10 00:00:00,199.943,199.975,199.863,199.868,218900000.0
2005-08-10 00:05:00,199.865,199.958,199.853,199.883,272000000.0
2005-08-10 00:10:00,199.895,199.917,199.821,199.831,244400000.0
2005-08-10 00:15:00,199.85,199.946,199.841,199.881,237900000.0
2005-08-10 00:20:00,199.857,199.922,199.822,199.822,234000000.0
2005-08-10 00:25:00,199.814,199.879,199.784,199.849,254500000.0
2005-08-10 00:30:00,199.816,199.864,199.788,199.794,243400001.0
2005-08-10 00:35:00,199.802,199.856,199.738,199.746,241999999.0
2005-08-10 00:40:00,199.738,199.841,199.734,199.769,239999999.0
2005-08-10 00:45:00,199.767,199.862,199.729,199.779,279000002.0
2005-08-10 00:50:00,199.827,199.853,199.739,199.821,289000002.0
2005-08-10 00:55:00,199.824,199.839,199.746,199.794,224500000.0
2005-08-10 01:00:00,199.76,199.873,199.755,199.845,201300000.0
2005-08-10 01:05:00,199.841,199.861,199.754,199.78,238800001.0
2005-08-10 01:10:00,199.743,199.88,199.743,199.806,294399998.0
2005-08-10 01:15:00,199.803,199.86,199.747,199.785,312899999.0
2005-08-10 01:20:00,199.753,199.818,199.656,199.698,245799999.0
2005-08-10 01:25:00,199.723,199.789,199.678,199.687,257300001.0
2005-08-10 01:30:00,199.702,199.791,199.676,199.729,229899999.0
2005-08-10 01:35:00,199.701,199.77,199.68,199.718,239200001.0
2005-08-10 01:40:00,199.776,199.802,199.667,199.685,223400000.0
2005-08-10 01:45:00,199.713,199.797,199.648,199.661,266099999.0
2005-08-10 01:50:00,199.687,199.717,199.625,199.643,227600001.0
2005-08-10 01:55:00,199.63,199.693,199.609,199.675,223300001.0
2005-08-10 02:00:00,199.659,199.699,199.526,199.549,175199998.0
2005-08-10 02:05:00,199.561,199.605,199.396,199.463,210400000.0
2005-08-10 02:10:00,199.456,199.57,199.452,199.492,282500001.0
2005-08-10 02:15:00,199.49,199.498,199.423,199.437,275999999.0
2005-08-10 02:20:00,199.466,199.505,199.294,199.315,164600000.0
2005-08-10 02:25:00,199.328,199.379,199.268,199.289,264800000.0
2005-08-10 02:30:00,199.283,199.378,199.275,199.362,306799998.0
2005-08-10 02:35:00,199.349,199.477,199.336,199.477,248500000.0
2005-08-10 02:40:00,199.467,199.525,199.409,199.425,210500001.0
2005-08-10 02:45:00,199.443,199.535,199.419,199.465,261000001.0
2005-08-10 02:50:00,199.452,199.633,199.452,199.63,273400001.0
2005-08-10 02:55:00,199.598,199.613,199.48,199.497,258500000.0
2005-08-10 03:00:00,199.495,199.538,199.417,199.482,220899999.0
2005-08-10 03:05:00,199.451,199.504,199.375,199.476,260600000.0
2005-08-10 03:10:00,199.425,199.468,199.376,199.386,283500000.0
2005-08-10 03:15:00,199.393,199.429,199.345,199.39,179300000.0
2005-08-10 03:20:00,199.359,199.439,199.359,199.378,282099999.0
2005-08-10 03:25:00,199.382,199.387,199.167,199.206,197499999.0
2005-08-10 03:30:00,199.209,199.281,199.155,199.281,281900002.0
2005-08-10 03:35:00,199.234,199.345,199.22,199.22,197400000.0
2005-08-10 03:40:00,199.186,199.309,199.158,199.263,274500000.0
2005-08-10 03:45:00,199.317,199.351,199.227,199.287,289900000.0
2005-08-10 03:50:00,199.276,199.315,199.201,199.209,294100002.0
2005-08-10 03:55:00,199.196,199.245,199.155,199.197,276800003.0
2005-08-10 04:00:00,199.172,199.226,199.141,199.205,237199999.0
2005-08-10 04:05:00,199.211,199.226,199.111,199.176,290500000.0
2005-08-10 04:10:00,199.23,199.23,199.141,199.189,281600000.0
2005-08-10 04:15:00,199.177,199.205,199.083,199.182,247300000.0
2005-08-10 04:20:00,199.173,199.212,199.113,199.137,340599999.0
2005-08-10 04:25:00,199.16,199.2,199.105,199.164,301000002.0
2005-08-10 04:30:00,199.164,199.264,199.139,199.167,248599999.0
2005-08-10 04:35:00,199.21,199.245,199.133,199.216,248300000.0
2005-08-10 04:40:00,199.247,199.258,199.147,199.16,278199998.0
2005-08-10 04:45:00,199.185,199.243,199.121,199.142,311500000.0
2005-08-10 04:50:00,199.149,199.207,199.139,199.152,264100001.0
2005-08-10 04:55:00,199.171,199.211,199.132,199.199,236800000.0
2005-08-10 05:00:00,199.18,199.22,199.127,199.17,300699999.0
2005-08-10 05:05:00,199.176,199.194,199.102,199.18,222200003.0
2005-08-10 05:10:00,199.174,199.243,199.156,199.184,257100001.0
2005-08-10 05:15:00,199.176,199.246,199.155,199.233,246899997.0
2005-08-10 05:20:00,199.208,199.31,199.203,199.28,228300000.0
2005-08-10 05:25:00,199.258,199.309,199.209,199.209,263300001.0
2005-08-10 05:30:00,199.26,199.269,199.169,199.2,180800000.0
2005-08-10 05:35:00,199.192,199.285,199.165,199.248,202699999.0
2005-08-10 05:40:00,199.224,199.273,199.141,199.153,244600002.0
2005-08-10 05:45:00,199.146,199.213,199.127,199.213,247899998.0
2005-08-10 05:50:00,199.19,199.235,199.146,199.188,347399999.0
2005-08-10 05:55:00,199.196,199.227,199.126,199.14,275600001.0
2005-08-10 06:00:00,199.15,199.194,199.116,199.129,242000001.0
2005-08-10 06:05:00,199.179,199.215,199.119,199.132,176500000.0
2005-08-10 06:10:00,199.186,199.19,199.129,199.157,199400000.0
2005-08-10 06:15:00,199.157,199.21,199.142,199.163,191200001.0
2005-08-10 06:20:00,199.193,199.216,199.127,199.127,270100000.0
2005-08-10 06:25:00,199.121,199.189,199.095,199.14,245899999.0
2005-08-10 06:30:00,199.134,199.157,199.069,199.077,302699996.0
2005-08-10 06:35:00,199.055,199.131,199.048,199.082,230599999.0
2005-08-10 06:40:00,199.067,199.106,199.024,199.027,336300000.0
2005-08-10 06:45:00,199.052,199.069,198.999,199.009,238900001.0
2005-08-10 06:50:00,199.03,199.071,198.948,198.971,297100000.0
2005-08-10 06:55:00,198.938,198.962,198.871,198.894,286600001.0
2005-08-10 07:00:00,198.922,198.955,198.848,198.849,282300002.0
2005-08-10 07:05:00,198.855,198.946,198.836,198.836,287700000.0
2005-08-10 07:10:00,198.824,198.902,198.824,198.9,243200000.0
2005-08-10 07:15:00,198.906,198.934,198.851,198.893,227600000.0
2005-08-10 07:20:00,198.911,199.05,198.866,198.974,241100000.0
2005-08-10 07:25:00,198.963,199.019,198.885,198.891,290200001.0
2005-08-10 07:30:00,198.893,198.951,198.832,198.951,197900000.0
2005-08-10 07:35:00,198.97,198.97,198.85,198.938,248700000.0
2005-08-10 07:40:00,198.931,199.009,198.865,198.976,239699999.0
2005-08-10 07:45:00,199.014,199.021,198.923,198.974,300200000.0
2005-08-10 07:50:00,198.942,199.097,198.917,199.077,267700000.0
2005-08-10 07:55:00,199.04,199.146,199.027,199.127,246300001.0
2005-08-10 08:00:00,199.149,199.164,199.005,199.029,182799998.0
2005-08-10 08:05:00,199.009,199.025,198.857,198.886,148500000.0
2005-08-10 08:10:00,198.881,198.934,198.79,198.81,237700001.0
2005-08-10 08:15:00,198.826,198.937,198.777,198.912,221100002.0
2005-08-10 08:20:00,198.915,198.999,198.893,198.969,242800000.0
2005-08-10 08:25:00,198.99,199.005,198.929,198.992,343100000.0
2005-08-10 08:30:00,199.007,199.027,198.879,198.904,260700000.0
2005-08-10 08:35:00,198.886,199.014,198.854,198.977,306599999.0
2005-08-10 08:40:00,198.95,198.99,198.885,198.931,331499999.0
2005-08-10 08:45:00,198.943,199.027,198.921,199.003,234300001.0
2005-08-10 08:50:00,199.011,199.011,198.906,198.957,242199999.0
2005-08-10 08:55:00,198.947,198.993,198.909,198.946,217400000.0
2005-08-10 09:00:00,198.935,198.954,198.777,198.883,257500001.0
2005-08-10 09:05:00,198.895,199.083,198.87,199.061,274800001.0
2005-08-10 09:10:00,199.065,199.085,199.01,199.027,176000000.0
2005-08-10 09:15:00,199.072,199.094,198.982,199.011,247600001.0
2005-08-10 09:20:00,199.022,199.064,198.904,198.917,264699999.0
2005-08-10 09:25:00,198.951,198.991,198.867,198.867,239300001.0
2005-08-10 09:30:00,198.885,198.912,198.793,198.828,269500000.0
2005-08-10 09:35:00,198.842,198.953,198.842,198.908,246700001.0
2005-08-10 09:40:00,198.893,198.893,198.8,198.855,168100000.0
2005-08-10 09:45:00,198.861,198.928,198.835,198.835,253200001.0
2005-08-10 09:50:00,198.857,198.987,198.818,198.941,250200000.0
2005-08-10 09:55:00,198.958,199.01,198.893,198.893,152200000.0
2005-08-10 10:00:00,198.898,198.998,198.898,198.903,339199997.0
2005-08-10 10:05:00,198.98,199.006,198.89,198.904,215899999.0
2005-08-10 10:10:00,198.911,198.957,198.873,198.907,213400000.0
2005-08-10 10:15:00,198.899,198.961,198.842,198.855,246900000.0
2005-08-10 10:20:00,198.856,198.919,198.83,198.882,249299998.0
2005-08-10 10:25:00,198.905,198.912,198.753,198.855,279000001.0
2005-08-10 10:30:00,198.775,198.883,198.767,198.843,332099998.0
2005-08-10 10:35:00,198.841,198.879,198.796,198.816,198600000.0
2005-08-10 10:40:00,198.804,198.983,198.784,198.912,285200002.0
2005-08-10 10:45:00,198.937,198.942,198.846,198.855,222399999.0
2005-08-10 10:50:00,198.889,198.902,198.659,198.659,237400000.0
2005-08-10 10:55:00,198.618,198.704,198.571,198.649,195000000.0
2005-08-10 11:00:00,198.749,198.749,198.611,198.685,248400001.0
2005-08-10 11:05:00,198.692,198.74,198.662,198.685,271300001.0
2005-08-10 11:10:00,198.696,198.769,198.662,198.741,384300000.0
2005-08-10 11:15:00,198.74,198.915,198.74,198.849,298299998.0
2005-08-10 11:20:00,198.883,198.888,198.796,198.837,250200002.0
2005-08-10 11:25:00,198.818,198.849,198.724,198.724,261499999.0
2005-08-10 11:30:00,198.749,198.903,198.56,198.7,272900000.0
2005-08-10 11:35:00,198.678,198.864,198.63,198.831,189400000.0
2005-08-10 11:40:00,198.81,198.961,198.778,198.875,304400001.0
2005-08-10 11:45:00,198.86,199.005,198.857,199.005,234300000.0
2005-08-10 11:50:00,199.006,199.012,198.927,198.964,253700000.0
2005-08-10 11:55:00,198.99,199.118,198.989,199.094,218800000.0
2005-08-10 12:00:00,199.104,199.104,199.005,199.021,249699999.0
2005-08-10 12:05:00,199.012,199.012,198.886,198.983,300599998.0
2005-08-10 12:10:00,198.984,198.986,198.931,198.948,207900000.0
2005-08-10 12:15:00,198.94,199.006,198.921,198.978,296400000.0
2005-08-10 12:20:00,198.956,199.104,198.956,199.096,163000000.0
2005-08-10 12:25:00,199.084,199.103,198.916,198.938,193500001.0
2005-08-10 12:30:00,198.958,199.029,198.933,199.024,270099999.0
2005-08-10 12:35:00,199.025,199.063,198.988,199.029,323600003.0
2005-08-10 12:40:00,199.02,199.136,199.007,199.12,218199999.0
2005-08-10 12:45:00,199.078,199.161,199.042,199.052,255399999.0
2005-08-10 12:50:00,199.043,199.123,199.015,199.089,306700001.0
2005-08-10 12:55:00,199.083,199.09,198.963,198.987,276300000.0
2005-08-10 13:00:00,198.973,199.046,198.965,198.969,257599998.0
2005-08-10 13:05:00,198.996,199.087,198.982,199.012,285800002.0
2005-08-10 13:10:00,199.011,199.044,198.954,198.983,310499997.0
2005-08-10 13:15:00,198.966,199.147,198.966,199.106,294800000.0
2005-08-10 13:20:00,199.111,199.17,199.058,199.119,237499999.0
2005-08-10 13:25:00,199.122,199.166,199.083,199.104,210899999.0
2005-08-10 13:30:00,199.093,199.135,199.051,199.13,324100004.0
2005-08-10 13:35:00,199.078,199.164,199.078,199.14,292399999.0
2005-08-10 13:40:00,199.147,199.203,199.094,199.189,289800003.0
2005-08-10 13:45:00,199.171,199.198,199.123,199.127,212300000.0
2005-08-10 13:50:00,199.134,199.144,199.069,199.116,213599998.0
2005-08-10 13:55:00,199.112,199.132,199.009,199.009,237300001.0
2005-08-10 14:00:00,199.006,199.095,198.943,198.964,240199999.0
2005-08-10 14:05:00,198.982,199.004,198.898,198.91,342900001.0
2005-08-10 14:10:00,198.931,198.989,198.904,198.968,224300001.0
2005-08-10 14:15:00,198.966,199.023,198.919,198.936,227699999.0
2005-08-10 14:20:00,198.927,199.033,198.921,198.975,307099998.0
2005-08-10 14:25:00,199.0,199.086,198.964,199.022,243600002.0
2005-08-10 14:30:00,199.017,199.059,198.951,199.025,219600000.0
2005-08-10 14:35:00,199.022,199.148,199.004,199.126,252000000.0
2005-08-10 14:40:00,199.115,199.154,199.039,199.058,227400000.0
2005-08-10 14:45:00,199.09,199.157,199.029,199.059,211500000.0
2005-08-10 14:50:00,199.062,199.113,199.022,199.083,250999999.0
2005-08-10 14:55:00,199.092,199.124,199.022,199.064,169300000.0
2005-08-10 15:00:00,199.104,199.107,199.025,199.075,247600000.0
2005-08-10 15:05:00,199.041,199.075,198.975,198.991,255699999.0
2005-08-10 15:10:00,199.027,199.099,198.969,199.04,265200000.0
2005-08-10 15:15:00,199.02,199.091,198.987,199.089,206900000.0
2005-08-10 15:20:00,199.024,199.067,198.98,198.988,247400002.0
2005-08-10 15:25:00,199.013,199.025,198.905,198.94,233999999.0
2005-08-10 15:30:00,198.9,198.972,198.87,198.932,274900000.0
2005-08-10 15:35:00,198.922,198.996,198.881,198.966,217300000.0
2005-08-10 15:40:00,198.965,198.972,198.88,198.967,223900001.0
2005-08-10 15:45:00,198.893,198.935,198.788,198.859,241000001.0
2005-08-10 15:50:00,198.854,198.92,198.83,198.917,207599999.0
2005-08-10 15:55:00,198.875,198.883,198.782,198.806,243400001.0
2005-08-10 16:00:00,198.718,198.777,198.652,198.652,185299999.0
2005-08-10 16:05:00,198.66,198.755,198.634,198.755,248400001.0
2005-08-10 16:10:00,198.753,198.782,198.675,198.675,214299999.0
2005-08-10 16:15:00,198.658,198.683,198.524,198.567,264800001.0
2005-08-10 16:20:00,198.59,198.676,198.54,198.54,223400001.0
2005-08-10 16:25:00,198.506,198.56,198.395,198.464,213000000.0
2005-08-10 16:30:00,198.424,198.47,198.384,198.416,304300001.0
2005-08-10 16:35:00,198.407,198.545,198.407,198.433,251600000.0
2005-08-10 16:40:00,198.44,198.472,198.371,198.371,222400001.0
2005-08-10 16:45:00,198.382,198.434,198.346,198.373,238899999.0
2005-08-10 16:50:00,198.379,198.502,198.362,198.421,291900001.0
2005-08-10 16:55:00,198.466,198.561,198.375,198.526,291200000.0
2005-08-10 17:00:00,198.515,198.575,198.481,198.575,280299998.0
2005-08-10 17:05:00,198.57,198.582,198.488,198.5,219300001.0
2005-08-10 17:10:00,198.506,198.553,198.393,198.4,195300000.0
2005-08-10 17:15:00,198.352,198.451,198.275,198.411,214900000.0
2005-08-10 17:20:00,198.432,198.464,198.348,198.361,307900002.0
2005-08-10 17:25:00,198.351,198.499,198.333,198.345,272300001.0
2005-08-10 17:30:00,198.324,198.464,198.324,198.464,242899998.0
2005-08-10 17:35:00,198.464,198.544,198.464,198.495,324600001.0
2005-08-10 17:40:00,198.488,198.498,198.377,198.377,215500000.0
2005-08-10 17:45:00,198.374,198.391,198.297,198.371,210000000.0
2005-08-10 17:50:00,198.407,198.409,198.292,198.313,282700000.0
2005-08-10 17:55:00,198.326,198.347,198.279,198.337,319100001.0
2005-08-10 18:00:00,198.346,198.419,198.316,198.342,2457800002.0
2005-08-10 18:05:00,198.357,198.396,198.242,198.307,3121799996.0
2005-08-10 18:10:00,198.323,198.395,198.295,198.371,2517999991.0
2005-08-10 18:15:00,198.317,198.397,198.286,198.342,2203600003.0
2005-08-10 18:20:00,198.304,198.403,198.199,198.239,2957800003.0
2005-08-10 18:25:00,198.365,198.365,198.221,198.247,2152900003.0
2005-08-10 18:30:00,198.255,198.366,198.243,198.298,1932200001.0
2005-08-10 18:35:00,198.301,198.474,198.271,198.426,1114500001.0
2005-08-10 18:40:00,198.425,198.523,198.35,198.422,1225499997.0
2005-08-10 18:45:00,198.451,198.545,198.367,198.423,941699998.0
2005-08-10 18:50:00,198.425,198.494,198.394,198.407,1114900003.0
2005-08-10 18:55:00,198.39,198.431,198.3,198.379,973500001.0
2005-08-10 19:00:00,198.38,198.433,198.331,198.405,810700002.0
2005-08-10 19:05:00,198.401,198.476,198.303,198.363,1479599996.0
2005-08-10 19:10:00,198.366,198.434,198.35,198.393,647800002.0
2005-08-10 19:15:00,198.398,198.486,198.345,198.389,886500002.0
2005-08-10 19:20:00,198.388,198.496,198.384,198.446,1003599997.0
2005-08-10 19:25:00,198.43,198.481,198.382,198.422,1281600000.0
2005-08-10 19:30:00,198.408,198.441,198.326,198.365,1033099998.0
2005-08-10 19:35:00,198.39,198.45,198.326,198.423,991199998.0
2005-08-10 19:40:00,198.377,198.435,198.313,198.362,1046999998.0
2005-08-10 19:45:00,198.35,198.428,198.307,198.353,731000001.0
2005-08-10 19:50:00,198.331,198.42,198.328,198.378,844100000.0
2005-08-10 19:55:00,198.371,198.408,198.29,198.29,910799998.0
2005-08-10 20:00:00,198.301,198.334,198.255,198.298,588400000.0
2005-08-10 20:05:00,198.292,198.412,198.261,198.338,788399998.0
2005-08-10 20:10:00,198.328,198.415,198.269,198.338,1267299998.0
2005-08-10 20:15:00,198.342,198.473,198.325,198.442,819299998.0
2005-08-10 20:20:00,198.403,198.464,198.355,198.405,1117500006.0
2005-08-10 20:25:00,198.408,198.55,198.395,198.517,1733800003.0
2005-08-10 20:30:00,198.504,198.607,198.446,198.554,1746000002.0
2005-08-10 20:35:00,198.54,198.66,198.524,198.606,656000000.0
2005-08-10 20:40:00,198.598,198.631,198.532,198.591,1490000004.0
2005-08-10 20:45:00,198.596,198.607,198.497,198.551,1196800000.0
2005-08-10 20:50:00,198.567,198.623,198.541,198.541,1061700001.0
2005-08-10 20:55:00,198.549,198.577,198.41,198.455,1785199997.0
2005-08-10 21:00:00,198.47,198.623,198.438,198.59,1389100000.0
2005-08-10 21:05:00,198.57,198.636,198.517,198.52,792700000.0
2005-08-10 21:10:00,198.548,198.622,198.511,198.554,782299998.0
2005-08-10 21:15:00,198.539,198.61,198.489,198.502,1160699999.0
2005-08-10 21:20:00,198.494,198.537,198.451,198.481,1175700001.0
2005-08-10 21:25:00,198.519,198.553,198.456,198.497,801000002.0
2005-08-10 21:30:00,198.527,198.555,198.433,198.523,612800002.0
2005-08-10 21:35:00,198.532,198.559,198.482,198.511,295600001.0
2005-08-10 21:40:00,198.532,198.573,198.48,198.504,469499998.0
2005-08-10 21:45:00,198.523,198.565,198.468,198.475,435900001.0
2005-08-10 21:50:00,198.536,198.631,198.501,198.58,320600002.0
2005-08-10 21:55:00,198.552,198.602,198.507,198.548,362700000.0
2005-08-10 22:00:00,198.551,198.597,198.487,198.509,876300000.0
2005-08-10 22:05:00,198.565,198.612,198.507,198.609,321900002.0
2005-08-10 22:10:00,198.579,198.628,198.505,198.531,237300000.0
2005-08-10 22:15:00,198.526,198.583,198.49,198.571,606200001.0
2005-08-10 22:20:00,198.52,198.635,198.518,198.584,364100002.0
2005-08-10 22:25:00,198.521,198.603,198.511,198.559,547799998.0
2005-08-10 22:30:00,198.51,198.629,198.507,198.58,762499998.0
2005-08-10 22:35:00,198.588,198.606,198.535,198.568,279199999.0
2005-08-10 22:40:00,198.61,198.61,198.499,198.515,393199999.0
2005-08-10 22:45:00,198.527,198.591,198.496,198.542,420900002.0
2005-08-10 22:50:00,198.539,198.627,198.504,198.59,426700001.0
2005-08-10 22:55:00,198.524,198.641,198.516,198.633,369199999.0
2005-08-10 23:00:00,198.627,198.647,198.521,198.595,305600001.0
2005-08-10 23:05:00,198.583,198.641,198.542,198.641,241999999.0
2005-08-10 23:10:00,198.61,198.68,198.581,198.651,286299999.0
2005-08-10 23:15:00,198.682,198.747,198.579,198.701,302399998.0
2005-08-10 23:20:00,198.71,198.72,198.599,198.655,227300001.0
2005-08-10 23:25:00,198.667,198.738,198.651,198.667,249100001.0
2005-08-10 23:30:00,198.702,198.731,198.641,198.698,267099999.0
2005-08-10 23:35:00,198.702,198.846,198.692,198.846,218999998.0
2005-08-10 23:40:00,198.735,198.834,198.726,198.825,248199999.0
2005-08-10 23:45:00,198.805,198.807,198.731,198.757,320500000.0
2005-08-10 23:50:00,198.773,198.829,198.713,198.713,228100000.0
2005-08-10 23:55:00,198.713,198.785,198.692,198.692,239200000.0
2005-08-11 00:00:00,198.658,198.78,198.63,198.673,192499999.0
2005-08-11 00:05:00,198.685,198.749,198.607,198.716,286800000.0
2005-08-11 00:10:00,198.725,198.793,198.656,198.793,289899999.0
2005-08-11 00:15:00,198.725,198.845,198.725,198.791,293700000.0
2005-08-11 00:20:00,198.779,198.86,198.731,198.731,260899998.0
2005-08-11 00:25:00,198.733,198.797,198.7,198.709,239400002.0
2005-08-11 00:30:00,198.744,198.81,198.704,198.721,239900000.0
2005-08-11 00:35:00,198.769,198.786,198.715,198.724,291500000.0
2005-08-11 00:40:00,198.753,198.793,198.725,198.742,342500000.0
2005-08-11 00:45:00,198.758,198.799,198.691,198.767,197199999.0
2005-08-11 00:50:00,198.752,198.772,198.7,198.716,241200000.0
2005-08-11 00:55:00,198.716,198.795,198.715,198.729,303999998.0
2005-08-11 01:00:00,198.731,198.804,198.682,198.73,236999999.0
2005-08-11 01:05:00,198.761,198.785,198.718,198.738,317099998.0
2005-08-11 01:10:00,198.774,198.793,198.648,198.648,272900001.0
2005-08-11 01:15:00,198.633,198.717,198.615,198.695,251700000.0
2005-08-11 01:20:00,198.722,198.735,198.594,198.658,218300001.0
2005-08-11 01:25:00,198.652,198.679,198.576,198.593,212400001.0
2005-08-11 01:30:00,198.611,198.668,198.533,198.563,215400000.0
2005-08-11 01:35:00,198.596,198.625,198.511,198.555,239399999.0
2005-08-11 01:40:00,198.543,198.621,198.513,198.596,262300001.0
2005-08-11 01:45:00,198.575,198.608,198.534,198.554,271899998.0
2005-08-11 01:50:00,198.6,198.627,198.526,198.585,246600000.0
2005-08-11 01:55:00,198.613,198.631,198.527,198.599,211800000.0
2005-08-11 02:00:00,198.624,198.659,198.566,198.583,219300000.0
2005-08-11 02:05:00,198.59,198.614,198.413,198.429,277400000.0
2005-08-11 02:10:00,198.482,198.547,198.371,198.411,293600000.0
2005-08-11 02:15:00,198.414,198.577,198.405,198.536,260300000.0
2005-08-11 02:20:00,198.576,198.645,198.557,198.593,172099999.0
2005-08-11 02:25:00,198.602,198.629,198.555,198.575,295200000.0
2005-08-11 02:30:00,198.594,198.662,198.551,198.608,228000000.0
2005-08-11 02:35:00,198.652,198.653,198.552,198.65,232400001.0
2005-08-11 02:40:00,198.644,198.738,198.603,198.723,270499999.0
2005-08-11 02:45:00,198.712,198.809,198.672,198.785,257200002.0
2005-08-11 02:50:00,198.801,198.824,198.665,198.672,289000000.0
2005-08-11 02:55:00,198.638,198.783,198.583,198.583,188100000.0
2005-08-11 03:00:00,198.586,198.671,198.575,198.64,219400001.0
2005-08-11 03:05:00,198.645,198.662,198.377,198.4,253800000.0
2005-08-11 03:10:00,198.412,198.497,198.363,198.363,367300000.0
2005-08-11 03:15:00,198.37,198.49,198.366,198.49,280800002.0
2005-08-11 03:20:00,198.476,198.627,198.476,198.519,252600000.0
2005-08-11 03:25:00,198.532,198.652,198.495,198.576,222800000.0
2005-08-11 03:30:00,198.584,198.708,198.563,198.657,263300000.0
2005-08-11 03:35:00,198.63,198.63,198.487,198.515,220700000.0
2005-08-11 03:40:00,198.485,198.609,198.485,198.52,240000000.0
2005-08-11 03:45:00,198.547,198.558,198.415,198.471,290499997.0
2005-08-11 03:50:00,198.465,198.532,198.348,198.351,180300000.0
2005-08-11 03:55:00,198.339,198.407,198.326,198.394,294300001.0
2005-08-11 04:00:00,198.354,198.392,198.312,198.357,220200001.0
2005-08-11 04:05:00,198.348,198.43,198.342,198.43,187400000.0
2005-08-11 04:10:00,198.44,198.502,198.419,198.491,207400000.0
2005-08-11 04:15:00,198.516,198.525,198.394,198.471,289100001.0
2005-08-11 04:20:00,198.46,198.516,198.382,198.496,213900000.0
2005-08-11 04:25:00,198.466,198.5,198.422,198.456,271899999.0
2005-08-11 04:30:00,198.489,198.501,198.431,198.462,190500000.0
2005-08-11 04:35:00,198.496,198.516,198.446,198.495,250400001.0
2005-08-11 04:40:00,198.503,198.503,198.357,198.381,237599999.0
2005-08-11 04:45:00,198.492,198.505,198.373,198.381,237800001.0
2005-08-11 04:50:00,198.385,198.491,198.365,198.479,346899998.0
2005-08-11 04:55:00,198.433,198.487,198.414,198.422,183600000.0
2005-08-11 05:00:00,198.465,198.482,198.389,198.421,280000001.0
2005-08-11 05:05:00,198.429,198.458,198.388,198.445,266300000.0
2005-08-11 05:10:00,198.42,198.465,198.376,198.457,239699999.0
2005-08-11 05:15:00,198.472,198.488,198.419,198.425,191300000.0
2005-08-11 05:20:00,198.459,198.476,198.364,198.393,237200001.0
2005-08-11 05:25:00,198.441,198.465,198.357,198.357,256900000.0
2005-08-11 05:30:00,198.401,198.434,198.359,198.391,249999999.0
2005-08-11 05:35:00,198.388,198.418,198.337,198.375,265099999.0
2005-08-11 05:40:00,198.37,198.443,198.364,198.42,231700000.0
2005-08-11 05:45:00,198.432,198.472,198.378,198.409,217899999.0
2005-08-11 05:50:00,198.395,198.449,198.358,198.408,253700000.0
2005-08-11 05:55:00,198.39,198.429,198.369,198.411,280099999.0
2005-08-11 06:00:00,198.421,198.476,198.378,198.397,275900000.0
2005-08-11 06:05:00,198.428,198.504,198.411,198.466,301399999.0
2005-08-11 06:10:00,198.473,198.503,198.442,198.463,258199999.0
2005-08-11 06:15:00,198.483,198.521,198.438,198.519,212800000.0
2005-08-11 06:20:00,198.491,198.513,198.407,198.407,254699999.0
2005-08-11 06:25:00,198.475,198.483,198.349,198.368,255400003.0
2005-08-11 06:30:00,198.361,198.374,198.255,198.374,229099998.0
2005-08-11 06:35:00,198.351,198.374,198.292,198.358,211499999.0
2005-08-11 06:40:00,198.33,198.354,198.276,198.333,285899999.0
2005-08-11 06:45:00,198.356,198.368,198.275,198.283,253599999.0
2005-08-11 06:50:00,198.268,198.335,198.219,198.262,278600000.0
2005-08-11 06:55:00,198.248,198.332,198.248,198.328,124800000.0
2005-08-11 07:00:00,198.334,198.348,198.259,198.307,247500001.0
2005-08-11 07:05:00,198.274,198.306,198.228,198.235,227599999.0
2005-08-11 07:10:00,198.258,198.293,198.212,198.278,244800001.0
2005-08-11 07:15:00,198.262,198.303,198.151,198.287,307600001.0
2005-08-11 07:20:00,198.246,198.317,198.202,198.236,303700002.0
2005-08-11 07:25:00,198.235,198.263,198.156,198.228,276000000.0
2005-08-11 07:30:00,198.239,198.359,198.188,198.188,313299999.0
2005-08-11 07:35:00,198.22,198.271,198.154,198.269,270200000.0
2005-08-11 07:40:00,198.216,198.224,198.124,198.197,237400000.0
2005-08-11 07:45:00,198.214,198.239,198.138,198.192,331499999.0
2005-08-11 07:50:00,198.188,198.248,198.113,198.192,255800002.0
2005-08-11 07:55:00,198.157,198.28,198.141,198.217,236600001.0
2005-08-11 08:00:00,198.231,198.275,198.18,198.194,237800000.0
2005-08-11 08:05:00,198.203,198.252,198.183,198.191,273800003.0
2005-08-11 08:10:00,198.206,198.324,198.131,198.147,264500001.0
2005-08-11 08:15:00,198.134,198.251,198.129,198.212,215700000.0
2005-08-11 08:20:00,198.213,198.313,198.2,198.313,184600001.0
2005-08-11 08:25:00,198.314,198.371,198.266,198.32,336600000.0
2005-08-11 08:30:00,198.371,198.391,198.315,198.328,199900000.0
2005-08-11 08:35:00,198.323,198.42,198.283,198.369,264300000.0
2005-08-11 08:40:00,198.387,198.455,198.327,198.362,214300000.0
2005-08-11 08:45:00,198.335,198.354,198.205,198.205,168700000.0
2005-08-11 08:50:00,198.194,198.311,198.169,198.287,192000001.0
2005-08-11 08:55:00,198.3,198.428,198.29,198.344,280000000.0
2005-08-11 09:00:00,198.312,198.347,198.265,198.345,259299999.0
2005-08-11 09:05:00,198.375,198.451,198.272,198.44,199499999.0
2005-08-11 09:10:00,198.441,198.467,198.355,198.422,219600000.0
2005-08-11 09:15:00,198.408,198.436,198.363,198.375,246800002.0
2005-08-11 09:20:00,198.382,198.436,198.358,198.428,197600000.0
2005-08-11 09:25:00,198.396,198.444,198.364,198.416,239000000.0
2005-08-11 09:30:00,198.418,198.459,198.378,198.403,251499998.0
2005-08-11 09:35:00,198.383,198.46,198.372,198.42,314300000.0
2005-08-11 09:40:00,198.386,198.432,198.324,198.42,207100000.0
2005-08-11 09:45:00,198.449,198.545,198.414,198.459,194600000.0
2005-08-11 09:50:00,198.495,198.558,198.423,198.522,316000001.0
2005-08-11 09:55:00,198.517,198.517,198.416,198.514,236899998.0
2005-08-11 10:00:00,198.514,198.531,198.379,198.451,214900002.0
2005-08-11 10:05:00,198.461,198.514,198.434,198.441,272299999.0
2005-08-11 10:10:00,198.447,198.629,198.434,198.629,223400000.0
2005-08-11 10:15:00,198.647,198.705,198.587,198.688,286600001.0
2005-08-11 10:20:00,198.688,198.755,198.662,198.7,319500001.0
2005-08-11 10:25:00,198.676,198.74,198.663,198.696,265600000.0
2005-08-11 10:30:00,198.691,198.74,198.669,198.702,246400001.0
2005-08-11 10:35:00,198.668,198.747,198.647,198.735,270300000.0
2005-08-11 10:40:00,198.728,198.857,198.721,198.791,287199999.0
2005-08-11 10:45:00,198.817,198.819,198.732,198.777,281200001.0
2005-08-11 10:50:00,198.781,198.803,198.722,198.749,314499999.0
2005-08-11 10:55:00,198.717,198.77,198.676,198.733,209600002.0
2005-08-11 11:00:00,198.743,198.782,198.61,198.612,231699998.0
2005-08-11 11:05:00,198.64,198.768,198.632,198.661,215300000.0
2005-08-11 11:10:00,198.679,198.693,198.606,198.692,227700001.0
2005-08-11 11:15:00,198.639,198.68,198.632,198.658,224800000.0
2005-08-11 11:20:00,198.655,198.766,198.596,198.733,271800002.0
2005-08-11 11:25:00,198.737,198.777,198.689,198.747,219399998.0
2005-08-11 11:30:00,198.752,198.818,198.722,198.795,262999999.0
2005-08-11 11:35:00,198.766,198.852,198.761,198.825,319800000.0
2005-08-11 11:40:00,198.81,198.842,198.727,198.755,172200000.0
2005-08-11 11:45:00,198.728,198.816,198.728,198.774,305200002.0
2005-08-11 11:50:00,198.774,198.8,198.727,198.775,231399999.0
2005-08-11 11:55:00,198.759,198.798,198.724,198.724,223599999.0
2005-08-11 12:00:00,198.762,198.792,198.713,198.78,218600001.0
2005-08-11 12:05:00,198.777,198.856,198.742,198.819,216900000.0
2005-08-11 12:10:00,198.808,198.883,198.781,198.859,220099998.0
2005-08-11 12:15:00,198.873,198.923,198.831,198.862,221499999.0
2005-08-11 12:20:00,198.861,198.909,198.839,198.9,240700001.0
2005-08-11 12:25:00,198.885,198.914,198.822,198.827,287100000.0
2005-08-11 12:30:00,198.851,198.902,198.801,198.801,278499998.0
2005-08-11 12:35:00,198.806,198.873,198.696,198.817,293300001.0
2005-08-11 12:40:00,198.824,198.856,198.773,198.832,231400000.0
2005-08-11 12:45:00,198.791,198.897,198.766,198.847,206300000.0
2005-08-11 12:50:00,198.847,198.864,198.676,198.74,340700001.0
2005-08-11 12:55:00,198.686,198.791,198.652,198.717,283200000.0
2005-08-11 13:00:00,198.656,198.755,198.656,198.694,327600000.0
2005-08-11 13:05:00,198.735,198.8,198.702,198.767,308799998.0
2005-08-11 13:10:00,198.762,198.91,198.758,198.871,225200000.0
2005-08-11 13:15:00,198.863,198.953,198.826,198.925,246100000.0
2005-08-11 13:20:00,198.947,198.947,198.778,198.823,256099999.0
2005-08-11 13:25:00,198.816,198.923,198.757,198.837,283700000.0
2005-08-11 13:30:00,198.824,198.959,198.823,198.93,242400001.0
2005-08-11 13:35:00,198.929,198.982,198.897,198.938,274200001.0
2005-08-11 13:40:00,198.932,198.991,198.931,198.977,259900000.0
2005-08-11 13:45:00,199.002,199.017,198.912,198.935,246100000.0
2005-08-11 13:50:00,198.939,198.986,198.865,198.877,231800000.0
2005-08-11 13:55:00,198.9,198.97,198.87,198.882,253799999.0
2005-08-11 14:00:00,198.868,198.945,198.834,198.852,253099999.0
2005-08-11 14:05:00,198.871,198.963,198.861,198.915,261800000.0
2005-08-11 14:10:00,198.938,198.971,198.886,198.971,258700002.0
2005-08-11 14:15:00,198.94,198.951,198.78,198.793,223599999.0
2005-08-11 14:20:00,198.792,198.871,198.77,198.824,388400002.0
2005-08-11 14:25:00,198.858,198.922,198.834,198.895,276899999.0
2005-08-11 14:30:00,198.863,198.944,198.855,198.856,315300001.0
2005-08-11 14:35:00,198.854,198.932,198.832,198.922,271600001.0
2005-08-11 14:40:00,198.926,198.975,198.897,198.927,215600000.0
2005-08-11 14:45:00,198.927,198.954,198.898,198.933,303100001.0
2005-08-11 14:50:00,198.934,199.027,198.933,199.008,347099999.0
2005-08-11 14:55:00,198.994,199.022,198.966,198.997,269500000.0
2005-08-11 15:00:00,198.994,199.0,198.91,198.937,217200001.0
2005-08-11 15:05:00,198.952,198.979,198.738,198.746,224499999.0
2005-08-11 15:10:00,198.759,198.767,198.67,198.7,272999998.0
2005-08-11 15:15:00,198.702,198.776,198.639,198.776,170600000.0
2005-08-11 15:20:00,198.812,198.882,198.788,198.866,257799999.0
2005-08-11 15:25:00,198.886,198.93,198.815,198.867,326099999.0
2005-08-11 15:30:00,198.875,198.917,198.845,198.911,240599999.0
2005-08-11 15:35:00,198.897,199.057,198.897,198.952,199899999.0
2005-08-11 15:40:00,198.92,198.953,198.736,198.745,335900002.0
2005-08-11 15:45:00,198.728,198.772,198.69,198.757,274099999.0
2005-08-11 15:50:00,198.764,198.816,198.728,198.747,260299998.0
2005-08-11 15:55:00,198.722,198.961,198.716,198.961,273500002.0
2005-08-11 16:00:00,198.94,198.981,198.841,198.855,213700000.0
2005-08-11 16:05:00,198.892,198.911,198.689,198.731,211900000.0
2005-08-11 16:10:00,198.721,198.83,198.706,198.825,211900001.0
2005-08-11 16:15:00,198.83,198.871,198.811,198.829,251300000.0
2005-08-11 16:20:00,198.795,198.892,198.756,198.756,250500000.0
2005-08-11 16:25:00,198.787,198.834,198.716,198.718,273900000.0
2005-08-11 16:30:00,198.795,198.807,198.413,198.621,288100003.0
2005-08-11 16:35:00,198.59,198.607,198.453,198.465,266000000.0
2005-08-11 16:40:00,198.479,198.513,198.418,198.418,264800001.0
2005-08-11 16:45:00,198.397,198.505,198.337,198.473,243499999.0
2005-08-11 16:50:00,198.438,198.615,198.414,198.583,305400002.0
2005-08-11 16:55:00,198.568,198.72,198.495,198.719,355799998.0
2005-08-11 17:00:00,198.752,198.779,198.665,198.681,293199998.0
2005-08-11 17:05:00,198.694,198.771,198.642,198.771,191800000.0
2005-08-11 17:10:00,198.775,198.824,198.713,198.713,200400000.0
2005-08-11 17:15:00,198.711,198.78,198.582,198.582,234300000.0
2005-08-11 17:20:00,198.607,198.752,198.598,198.673,277000001.0
2005-08-11 17:25:00,198.659,198.724,198.516,198.56,289100001.0
2005-08-11 17:30:00,198.536,198.657,198.536,198.588,230100000.0
2005-08-11 17:35:00,198.584,198.612,198.543,198.55,213100000.0
2005-08-11 17:40:00,198.515,198.567,198.498,198.512,252800000.0
2005-08-11 17:45:00,198.527,198.572,198.494,198.553,244900000.0
2005-08-11 17:50:00,198.59,198.614,198.521,198.536,267500002.0
2005-08-11 17:55:00,198.546,198.625,198.541,198.567,308200001.0
2005-08-11 18:00:00,198.596,198.652,198.506,198.514,2351000000.0
2005-08-11 18:05:00,198.517,198.599,198.434,198.552,3396199998.0
2005-08-11 18:10:00,198.535,198.586,198.478,198.547,2226400007.0
2005-08-11 18:15:00,198.539,198.617,198.498,198.557,2443699995.0
2005-08-11 18:20:00,198.557,198.61,198.522,198.57,2959900006.0
2005-08-11 18:25:00,198.595,198.64,198.531,198.538,2201299999.0
2005-08-11 18:30:00,198.531,198.591,198.402,198.475,2191600001.0
2005-08-11 18:35:00,198.44,198.625,198.437,198.576,1207199999.0
2005-08-11 18:40:00,198.552,198.571,198.463,198.512,1246400008.0
2005-08-11 18:45:00,198.567,198.591,198.489,198.515,979999999.0
2005-08-11 18:50:00,198.543,198.626,198.535,198.589,1284300003.0
2005-08-11 18:55:00,198.586,198.615,198.536,198.578,1059999997.0
2005-08-11 19:00:00,198.575,198.621,198.523,198.575,823900002.0
2005-08-11 19:05:00,198.554,198.661,198.54,198.622,1322199997.0
2005-08-11 19:10:00,198.633,198.647,198.553,198.585,728300001.0
2005-08-11 19:15:00,198.598,198.681,198.582,198.595,804300001.0
2005-08-11 19:20:00,198.602,198.693,198.573,198.683,1045400002.0
2005-08-11 19:25:00,198.68,198.753,198.601,198.701,1239400003.0
2005-08-11 19:30:00,198.705,198.774,198.652,198.72,1224100002.0
2005-08-11 19:35:00,198.734,198.819,198.687,198.747,978600003.0
2005-08-11 19:40:00,198.742,198.829,198.694,198.727,1171499998.0
2005-08-11 19:45:00,198.722,198.788,198.672,198.708,729299999.0
2005-08-11 19:50:00,198.702,198.76,198.678,198.725,852299998.0
2005-08-11 19:55:00,198.738,198.817,198.675,198.725,853999996.0
2005-08-11 20:00:00,198.697,198.778,198.689,198.743,582200001.0
2005-08-11 20:05:00,198.72,198.788,198.7,198.756,889500003.0
2005-08-11 20:10:00,198.764,198.802,198.706,198.737,1239400000.0
2005-08-11 20:15:00,198.74,198.8,198.663,198.698,804499998.0
2005-08-11 20:20:00,198.698,198.825,198.688,198.798,1098500005.0
2005-08-11 20:25:00,198.802,198.9,198.746,198.824,1689100000.0
2005-08-11 20:30:00,198.87,198.884,198.786,198.82,1709500000.0
2005-08-11 20:35:00,198.83,198.891,198.8,198.811,848400002.0
2005-08-11 20:40:00,198.825,198.887,198.796,198.827,1370000004.0
2005-08-11 20:45:00,198.835,198.875,198.753,198.795,1174100000.0
2005-08-11 20:50:00,198.795,198.853,198.748,198.845,1135800004.0
2005-08-11 20:55:00,198.847,198.874,198.672,198.695,1756000001.0
2005-08-11 21:00:00,198.709,198.831,198.695,198.829,1597699999.0
2005-08-11 21:05:00,198.822,198.841,198.705,198.729,795299999.0
2005-08-11 21:10:00,198.72,198.787,198.702,198.712,743399997.0
2005-08-11 21:15:00,198.758,198.787,198.651,198.787,1128300000.0
2005-08-11 21:20:00,198.684,198.761,198.604,198.696,1048900001.0
2005-08-11 21:25:00,198.63,198.705,198.592,198.645,890700001.0
2005-08-11 21:30:00,198.662,198.716,198.57,198.622,608199996.0
2005-08-11 21:35:00,198.633,198.673,198.614,198.62,240499999.0
2005-08-11 21:40:00,198.61,198.657,198.424,198.455,527600003.0
2005-08-11 21:45:00,198.476,198.584,198.449,198.517,513000002.0
2005-08-11 21:50:00,198.549,198.59,198.463,198.575,304499999.0
2005-08-11 21:55:00,198.543,198.593,198.499,198.515,408599998.0
2005-08-11 22:00:00,198.488,198.558,198.448,198.507,751100001.0
2005-08-11 22:05:00,198.49,198.59,198.48,198.532,406900001.0
2005-08-11 22:10:00,198.493,198.537,198.426,198.441,277300000.0
2005-08-11 22:15:00,198.44,198.514,198.434,198.453,667900000.0
2005-08-11 22:20:00,198.491,198.552,198.464,198.525,358600000.0
2005-08-11 22:25:00,198.52,198.543,198.458,198.515,528700001.0
2005-08-11 22:30:00,198.474,198.585,198.465,198.525,725500001.0
2005-08-11 22:35:00,198.532,198.573,198.485,198.499,346900002.0
2005-08-11 22:40:00,198.495,198.554,198.495,198.516,286099999.0
2005-08-11 22:45:00,198.535,198.577,198.492,198.562,415100002.0
2005-08-11 22:50:00,198.551,198.633,198.514,198.567,367299999.0
2005-08-11 22:55:00,198.551,198.659,198.535,198.626,276500001.0
2005-08-11 23:00:00,198.577,198.687,198.566,198.687,287100004.0
2005-08-11 23:05:00,198.688,198.786,198.651,198.737,279700001.0
2005-08-11 23:10:00,198.73,198.752,198.595,198.623,390699997.0
2005-08-11 23:15:00,198.623,198.684,198.538,198.554,192400000.0
2005-08-11 23:20:00,198.585,198.723,198.549,198.689,295700001.0
2005-08-11 23:25:00,198.645,198.71,198.63,198.678,186000001.0
2005-08-11 23:30:00,198.704,198.725,198.621,198.67,277900002.0
2005-08-11 23:35:00,198.678,198.732,198.638,198.661,206900000.0
2005-08-11 23:40:00,198.651,198.69,198.57,198.615,286100002.0
2005-08-11 23:45:00,198.641,198.696,198.584,198.598,293700001.0
2005-08-11 23:50:00,198.63,198.725,198.599,198.627,203200000.0
2005-08-11 23:55:00,198.613,198.72,198.607,198.668,215600001.0
2005-08-12 00:00:00,198.683,198.821,198.637,198.752,252500000.0
2005-08-12 00:05:00,198.816,198.915,198.79,198.915,276600001.0
2005-08-12 00:10:00,198.885,198.904,198.809,198.847,348700001.0
2005-08-12 00:15:00,198.84,198.903,198.808,198.827,282899999.0
2005-08-12 00:20:00,198.838,198.87,198.773,198.785,277499999.0
2005-08-12 00:25:00,198.824,198.852,198.777,198.792,307500001.0
2005-08-12 00:30:00,198.783,198.821,198.768,198.79,272500000.0
2005-08-12 00:35:00,198.793,198.833,198.756,198.824,229999999.0
2005-08-12 00:40:00,198.818,198.872,198.769,198.839,199400002.0
2005-08-12 00:45:00,198.792,198.831,198.739,198.775,218599999.0
2005-08-12 00:50:00,198.805,198.842,198.761,198.826,231900000.0
2005-08-12 00:55:00,198.803,198.86,198.744,198.807,278100000.0
2005-08-12 01:00:00,198.832,198.862,198.783,198.828,298499999.0
2005-08-12 01:05:00,198.832,198.862,198.723,198.723,199000000.0
2005-08-12 01:10:00,198.767,198.789,198.683,198.691,264500002.0
2005-08-12 01:15:00,198.767,198.803,198.694,198.797,211600000.0
2005-08-12 01:20:00,198.807,198.823,198.737,198.82,254100001.0
2005-08-12 01:25:00,198.807,198.887,198.786,198.797,215500000.0
2005-08-12 01:30:00,198.845,198.908,198.803,198.849,220400001.0
2005-08-12 01:35:00,198.813,198.927,198.813,198.843,228400000.0
2005-08-12 01:40:00,198.843,198.928,198.835,198.878,222000001.0
2005-08-12 01:45:00,198.871,198.909,198.778,198.781,223500000.0
2005-08-12 01:50:00,198.774,198.957,198.774,198.921,187800001.0
2005-08-12 01:55:00,198.903,198.992,198.84,198.84,322299997.0
2005-08-12 02:00:00,198.763,198.763,198.66,198.693,251099999.0
2005-08-12 02:05:00,198.711,198.78,198.706,198.76,168600000.0
2005-08-12 02:10:00,198.763,198.815,198.707,198.795,257900000.0
2005-08-12 02:15:00,198.8,198.828,198.73,198.759,220299999.0
2005-08-12 02:20:00,198.775,198.818,198.693,198.698,313600002.0
2005-08-12 02:25:00,198.709,198.77,198.639,198.652,283600000.0
2005-08-12 02:30:00,198.657,198.772,198.642,198.707,194499999.0
2005-08-12 02:35:00,198.721,198.774,198.703,198.77,294200000.0
2005-08-12 02:40:00,198.685,198.762,198.677,198.705,316200000.0
2005-08-12 02:45:00,198.716,198.808,198.683,198.787,239700001.0
2005-08-12 02:50:00,198.792,198.903,198.792,198.903,258400000.0
2005-08-12 02:55:00,198.848,198.904,198.848,198.887,271799998.0
2005-08-12 03:00:00,198.855,198.899,198.834,198.86,239999999.0
2005-08-12 03:05:00,198.847,198.899,198.823,198.826,219699999.0
2005-08-12 03:10:00,198.8,198.92,198.799,198.887,233800001.0
2005-08-12 03:15:00,198.892,198.918,198.816,198.855,314900002.0
2005-08-12 03:20:00,198.865,198.896,198.803,198.81,253100001.0
2005-08-12 03:25:00,198.875,198.899,198.777,198.857,260200000.0
2005-08-12 03:30:00,198.826,198.829,198.756,198.814,256500002.0
2005-08-12 03:35:00,198.781,198.842,198.751,198.765,228100000.0
2005-08-12 03:40:00,198.753,198.82,198.745,198.803,221300002.0
2005-08-12 03:45:00,198.832,198.858,198.764,198.786,302400000.0
2005-08-12 03:50:00,198.767,198.807,198.725,198.737,201700001.0
2005-08-12 03:55:00,198.765,198.818,198.73,198.812,294999999.0
2005-08-12 04:00:00,198.797,198.859,198.745,198.859,309000000.0
2005-08-12 04:05:00,198.844,198.872,198.769,198.77,277799998.0
2005-08-12 04:10:00,198.776,198.851,198.713,198.744,305800001.0
2005-08-12 04:15:00,198.719,198.775,198.667,198.7,243300000.0
2005-08-12 04:20:00,198.724,198.75,198.657,198.738,314800000.0
2005-08-12 04:25:00,198.694,198.742,198.683,198.683,262900001.0
2005-08-12 04:30:00,198.691,198.741,198.657,198.69,198800000.0
2005-08-12 04:35:00,198.714,198.768,198.659,198.724,184800001.0
2005-08-12 04:40:00,198.737,198.808,198.681,198.77,318299999.0
2005-08-12 04:45:00,198.758,198.818,198.726,198.737,194800001.0
2005-08-12 04:50:00,198.75,198.792,198.685,198.745,280200002.0
2005-08-12 04:55:00,198.738,198.785,198.72,198.72,183300001.0
2005-08-12 05:00:00,198.751,198.796,198.723,198.723,217999999.0
2005-08-12 05:05:00,198.795,198.797,198.718,198.776,247300001.0
2005-08-12 05:10:00,198.781,198.807,198.721,198.79,262100001.0
2005-08-12 05:15:00,198.748,198.802,198.718,198.723,289100001.0
2005-08-12 05:20:00,198.773,198.78,198.687,198.71,263200002.0
2005-08-12 05:25:00,198.711,198.765,198.665,198.665,221400000.0
2005-08-12 05:30:00,198.707,198.736,198.634,198.711,286499998.0
2005-08-12 05:35:00,198.692,198.729,198.644,198.649,315200000.0
2005-08-12 05:40:00,198.673,198.753,198.612,198.73,194100000.0
2005-08-12 05:45:00,198.715,198.761,198.648,198.665,295300000.0
2005-08-12 05:50:00,198.653,198.739,198.653,198.707,221100000.0
2005-08-12 05:55:00,198.701,198.771,198.694,198.758,302599998.0
2005-08-12 06:00:00,198.772,198.788,198.716,198.719,259200000.0
2005-08-12 06:05:00,198.71,198.787,198.694,198.755,254499999.0
2005-08-12 06:10:00,198.754,198.841,198.741,198.815,251400000.0
2005-08-12 06:15:00,198.845,198.856,198.784,198.825,220799999.0
2005-08-12 06:20:00,198.842,198.881,198.803,198.823,170700000.0
2005-08-12 06:25:00,198.835,198.902,198.809,198.834,393599998.0
2005-08-12 06:30:00,198.82,198.866,198.79,198.866,243000000.0
2005-08-12 06:35:00,198.839,198.875,198.789,198.826,282100000.0
2005-08-12 06:40:00,198.812,198.879,198.812,198.849,276300001.0
2005-08-12 06:45:00,198.892,198.897,198.745,198.804,283899999.0
2005-08-12 06:50:00,198.739,198.825,198.712,198.719,222000002.0
2005-08-12 06:55:00,198.728,198.768,198.565,198.588,200299999.0
2005-08-12 07:00:00,198.597,198.639,198.567,198.59,255300000.0
2005-08-12 07:05:00,198.617,198.716,198.59,198.674,265000000.0
2005-08-12 07:10:00,198.693,198.747,198.638,198.691,203400000.0
2005-08-12 07:15:00,198.683,198.77,198.635,198.743,228999999.0
2005-08-12 07:20:00,198.747,198.802,198.717,198.763,216199999.0
2005-08-12 07:25:00,198.758,198.824,198.733,198.82,273300000.0
2005-08-12 07:30:00,198.821,198.868,198.733,198.807,237100000.0
2005-08-12 07:35:00,198.812,198.854,198.773,198.834,253800000.0
2005-08-12 07:40:00,198.797,198.871,198.785,198.794,233200000.0
2005-08-12 07:45:00,198.812,198.839,198.752,198.752,221000002.0
2005-08-12 07:50:00,198.75,198.792,198.708,198.737,249000002.0
2005-08-12 07:55:00,198.745,198.787,198.637,198.676,332799999.0
2005-08-12 08:00:00,198.654,198.747,198.646,198.687,276900002.0
2005-08-12 08:05:00,198.661,198.667,198.525,198.627,183900001.0
2005-08-12 08:10:00,198.632,198.744,198.63,198.739,237800000.0
2005-08-12 08:15:00,198.744,198.819,198.714,198.724,215200000.0
2005-08-12 08:20:00,198.702,198.789,198.695,198.736,205800000.0
2005-08-12 08:25:00,198.717,198.807,198.717,198.786,277000001.0
2005-08-12 08:30:00,198.803,198.826,198.708,198.792,335600001.0
2005-08-12 08:35:00,198.685,198.769,198.666,198.769,228899999.0
2005-08-12 08:40:00,198.755,198.839,198.734,198.785,277699999.0
2005-08-12 08:45:00,198.792,198.812,198.71,198.784,247800000.0
2005-08-12 08:50:00,198.771,198.779,198.649,198.733,205900000.0
2005-08-12 08:55:00,198.704,198.747,198.662,198.69,209200000.0
2005-08-12 09:00:00,198.675,198.759,198.668,198.717,335999999.0
2005-08-12 09:05:00,198.716,198.731,198.643,198.67,297800000.0
2005-08-12 09:10:00,198.677,198.737,198.65,198.665,213999999.0
2005-08-12 09:15:00,198.656,198.732,198.581,198.593,270600002.0
2005-08-12 09:20:00,198.576,198.686,198.521,198.543,228000000.0
2005-08-12 09:25:00,198.56,198.641,198.56,198.632,263399999.0
2005-08-12 09:30:00,198.642,198.659,198.531,198.592,209100000.0
2005-08-12 09:35:00,198.583,198.693,198.546,198.645,257499999.0
2005-08-12 09:40:00,198.584,198.663,198.584,198.621,284800001.0
2005-08-12 09:45:00,198.65,198.749,198.634,198.653,210000000.0
2005-08-12 09:50:00,198.68,198.704,198.599,198.653,327299998.0
2005-08-12 09:55:00,198.659,198.711,198.6,198.702,199300000.0
2005-08-12 10:00:00,198.686,198.844,198.681,198.824,234999998.0
2005-08-12 10:05:00,198.836,198.836,198.742,198.796,207500000.0
2005-08-12 10:10:00,198.795,198.845,198.755,198.793,261799997.0
2005-08-12 10:15:00,198.794,198.869,198.759,198.831,270800000.0
2005-08-12 10:20:00,198.859,198.948,198.807,198.893,171700000.0
2005-08-12 10:25:00,198.903,198.936,198.878,198.88,319600000.0
2005-08-12 10:30:00,198.863,198.902,198.755,198.762,277300001.0
2005-08-12 10:35:00,198.824,198.88,198.758,198.873,265100000.0
2005-08-12 10:40:00,198.893,198.964,198.88,198.891,221899999.0
2005-08-12 10:45:00,198.903,198.959,198.86,198.881,220100000.0
2005-08-12 10:50:00,198.872,198.897,198.686,198.725,271100000.0
2005-08-12 10:55:00,198.692,198.773,198.668,198.743,201899999.0
2005-08-12 11:00:00,198.684,198.757,198.611,198.714,226100001.0
2005-08-12 11:05:00,198.704,198.721,198.59,198.642,225300000.0
2005-08-12 11:10:00,198.636,198.705,198.601,198.696,225100000.0
2005-08-12 11:15:00,198.715,198.715,198.602,198.607,229700001.0
2005-08-12 11:20:00,198.592,198.69,198.551,198.638,233399999.0
2005-08-12 11:25:00,198.657,198.714,198.593,198.667,233499999.0
2005-08-12 11:30:00,198.66,198.686,198.574,198.641,291900000.0
2005-08-12 11:35:00,198.595,198.669,198.593,198.664,255000001.0
2005-08-12 11:40:00,198.619,198.694,198.619,198.65,315800001.0
2005-08-12 11:45:00,198.662,198.7,198.623,198.654,302200003.0
2005-08-12 11:50:00,198.678,198.724,198.609,198.688,298000002.0
2005-08-12 11:55:00,198.671,198.746,198.596,198.596,261399999.0
2005-08-12 12:00:00,198.67,198.7,198.608,198.647,267899998.0
2005-08-12 12:05:00,198.626,198.691,198.611,198.628,278099999.0
2005-08-12 12:10:00,198.663,198.69,198.624,198.638,183300000.0
2005-08-12 12:15:00,198.623,198.688,198.602,198.603,220699998.0
2005-08-12 12:20:00,198.625,198.665,198.557,198.598,272000001.0
2005-08-12 12:25:00,198.602,198.667,198.596,198.629,314800002.0
2005-08-12 12:30:00,198.649,198.7,198.601,198.655,219899999.0
2005-08-12 12:35:00,198.584,198.648,198.554,198.554,365200000.0
2005-08-12 12:40:00,198.55,198.648,198.55,198.58,289700000.0
2005-08-12 12:45:00,198.576,198.716,198.576,198.651,308500003.0
2005-08-12 12:50:00,198.671,198.732,198.622,198.699,231100002.0
2005-08-12 12:55:00,198.657,198.716,198.622,198.63,304699999.0
2005-08-12 13:00:00,198.624,198.705,198.508,198.629,298200000.0
2005-08-12 13:05:00,198.621,198.643,198.467,198.506,255200002.0
2005-08-12 13:10:00,198.499,198.556,198.464,198.521,247500001.0
2005-08-12 13:15:00,198.545,198.567,198.471,198.54,278800000.0
2005-08-12 13:20:00,198.579,198.626,198.538,198.59,229599999.0
2005-08-12 13:25:00,198.6,198.639,198.571,198.582,239200001.0
2005-08-12 13:30:00,198.605,198.669,198.579,198.603,244700000.0
2005-08-12 13:35:00,198.657,198.663,198.565,198.636,244499998.0
2005-08-12 13:40:00,198.614,198.629,198.549,198.602,275400001.0
2005-08-12 13:45:00,198.581,198.678,198.581,198.666,299500000.0
2005-08-12 13:50:00,198.623,198.678,198.602,198.642,233299999.0
2005-08-12 13:55:00,198.648,198.669,198.601,198.638,157200000.0
2005-08-12 14:00:00,198.577,198.671,198.571,198.591,256100000.0
2005-08-12 14:05:00,198.592,198.642,198.537,198.605,254099999.0
2005-08-12 14:10:00,198.59,198.627,198.488,198.488,206900000.0
2005-08-12 14:15:00,198.479,198.611,198.46,198.505,224400000.0
2005-08-12 14:20:00,198.498,198.66,198.498,198.633,232700001.0
2005-08-12 14:25:00,198.645,198.701,198.537,198.602,281800000.0
2005-08-12 14:30:00,198.546,198.707,198.545,198.627,235600000.0
2005-08-12 14:35:00,198.615,198.635,198.504,198.504,250800000.0
2005-08-12 14:40:00,198.484,198.591,198.47,198.558,240900000.0
2005-08-12 14:45:00,198.558,198.716,198.527,198.68,191500000.0
2005-08-12 14:50:00,198.72,198.72,198.553,198.699,266800000.0
2005-08-12 14:55:00,198.71,198.751,198.651,198.707,275000000.0
2005-08-12 15:00:00,198.682,198.72,198.577,198.606,219200002.0
2005-08-12 15:05:00,198.55,198.774,198.548,198.669,253499998.0
2005-08-12 15:10:00,198.653,198.653,198.525,198.596,283299999.0
2005-08-12 15:15:00,198.593,198.651,198.488,198.488,222399999.0
2005-08-12 15:20:00,198.5,198.657,198.481,198.635,246700001.0
2005-08-12 15:25:00,198.626,198.687,198.446,198.487,269800000.0
2005-08-12 15:30:00,198.504,198.54,198.47,198.476,224600001.0
2005-08-12 15:35:00,198.558,198.942,198.558,198.905,199100002.0
2005-08-12 15:40:00,198.884,198.884,198.595,198.631,160800000.0
2005-08-12 15:45:00,198.638,198.686,198.492,198.662,279800000.0
2005-08-12 15:50:00,198.664,198.797,198.649,198.797,306400001.0
2005-08-12 15:55:00,198.792,198.803,198.618,198.668,231599999.0
2005-08-12 16:00:00,198.665,198.665,198.466,198.487,234100001.0
2005-08-12 16:05:00,198.502,198.527,198.452,198.464,227800002.0
2005-08-12 16:10:00,198.423,198.521,198.404,198.479,220399999.0
2005-08-12 16:15:00,198.487,198.513,198.443,198.494,215900000.0
2005-08-12 16:20:00,198.482,198.542,198.417,198.535,296399999.0
2005-08-12 16:25:00,198.552,198.629,198.529,198.595,195599999.0
2005-08-12 16:30:00,198.581,198.645,198.56,198.627,338700001.0
2005-08-12 16:35:00,198.572,198.686,198.572,198.619,226100000.0
2005-08-12 16:40:00,198.63,198.669,198.517,198.551,244300000.0
2005-08-12 16:45:00,198.553,198.648,198.547,198.584,231000000.0
2005-08-12 16:50:00,198.585,198.616,198.458,198.458,265500001.0
2005-08-12 16:55:00,198.46,198.632,198.406,198.632,266799998.0
2005-08-12 17:00:00,198.642,198.679,198.517,198.595,305200000.0
2005-08-12 17:05:00,198.594,198.66,198.553,198.631,213699999.0
2005-08-12 17:10:00,198.612,198.637,198.548,198.575,228700000.0
2005-08-12 17:15:00,198.568,198.604,198.454,198.486,198400000.0
2005-08-12 17:20:00,198.488,198.62,198.488,198.615,193100000.0
2005-08-12 17:25:00,198.622,198.622,198.501,198.572,241099999.0
2005-08-12 17:30:00,198.559,198.666,198.559,198.642,262899999.0
2005-08-12 17:35:00,198.63,198.727,198.613,198.694,282700001.0
2005-08-12 17:40:00,198.683,198.746,198.668,198.741,229100000.0
2005-08-12 17:45:00,198.76,198.815,198.706,198.767,328800001.0
2005-08-12 17:50:00,198.77,198.806,198.714,198.725,228799999.0
2005-08-12 17:55:00,198.736,198.816,198.689,198.782,335700002.0
2005-08-12 18:00:00,198.805,198.886,198.721,198.737,2356199997.0
2005-08-12 18:05:00,198.754,198.91,198.729,198.86,3207200000.0
2005-08-12 18:10:00,198.893,198.899,198.762,198.828,2453700002.0
2005-08-12 18:15:00,198.824,198.911,198.801,198.827,2327000005.0
2005-08-12 18:20:00,198.867,198.981,198.83,198.89,2892300000.0
2005-08-12 18:25:00,198.927,199.0,198.865,198.895,2094800000.0
2005-08-12 18:30:00,198.912,199.012,198.863,198.974,1998899994.0
2005-08-12 18:35:00,198.928,198.992,198.85,198.941,1132799998.0
2005-08-12 18:40:00,198.928,198.976,198.828,198.86,1275899998.0
2005-08-12 18:45:00,198.863,198.975,198.852,198.888,816200000.0
2005-08-12 18:50:00,198.928,198.928,198.788,198.795,1228599995.0
2005-08-12 18:55:00,198.805,198.902,198.797,198.845,1037100002.0
2005-08-12 19:00:00,198.832,198.932,198.797,198.873,812199998.0
2005-08-12 19:05:00,198.856,198.916,198.812,198.823,1335400002.0
2005-08-12 19:10:00,198.828,198.896,198.791,198.829,567399999.0
2005-08-12 19:15:00,198.83,198.871,198.773,198.818,700800000.0
2005-08-12 19:20:00,198.82,198.851,198.765,198.849,1069299997.0
2005-08-12 19:25:00,198.775,198.831,198.736,198.818,1294700006.0
2005-08-12 19:30:00,198.753,198.828,198.708,198.799,1218300002.0
2005-08-12 19:35:00,198.802,198.825,198.72,198.72,933900003.0
2005-08-12 19:40:00,198.745,198.797,198.655,198.735,1086500001.0
2005-08-12 19:45:00,198.741,198.801,198.667,198.704,604700000.0
2005-08-12 19:50:00,198.761,198.767,198.656,198.725,925200003.0
2005-08-12 19:55:00,198.654,198.718,198.592,198.599,899200002.0
2005-08-12 20:00:00,198.588,198.695,198.568,198.585,548700002.0
2005-08-12 20:05:00,198.617,198.683,198.568,198.588,780699998.0
2005-08-12 20:10:00,198.61,198.705,198.584,198.63,1324099998.0
2005-08-12 20:15:00,198.643,198.725,198.626,198.683,851200001.0
2005-08-12 20:20:00,198.698,198.733,198.637,198.638,937800001.0
2005-08-12 20:25:00,198.638,198.708,198.618,198.708,1650600001.0
2005-08-12 20:30:00,198.625,198.724,198.597,198.67,1803000000.0
2005-08-12 20:35:00,198.698,198.745,198.631,198.701,736499998.0
2005-08-12 20:40:00,198.7,198.746,198.646,198.702,1366500002.0
2005-08-12 20:45:00,198.718,198.76,198.638,198.697,1046500002.0
2005-08-12 20:50:00,198.668,198.722,198.561,198.561,1081500003.0
2005-08-12 20:55:00,198.616,198.696,198.376,198.442,1599800001.0
2005-08-12 21:00:00,198.394,198.564,198.394,198.491,1467599998.0
2005-08-12 21:05:00,198.475,198.548,198.428,198.457,752199999.0
2005-08-12 21:10:00,198.471,198.53,198.43,198.501,1019699995.0
2005-08-12 21:15:00,198.484,198.549,198.442,198.482,1051900000.0
2005-08-12 21:20:00,198.492,198.547,198.434,198.47,1073399999.0
2005-08-12 21:25:00,198.477,198.543,198.455,198.513,659000000.0
2005-08-12 21:30:00,198.472,198.53,198.449,198.455,515000002.0
2005-08-12 21:35:00,198.501,198.542,198.447,198.46,302399999.0
2005-08-12 21:40:00,198.542,198.566,198.463,198.472,511499996.0
2005-08-12 21:45:00,198.482,198.561,198.446,198.465,552999999.0
2005-08-12 21:50:00,198.513,198.542,198.401,198.472,388999998.0
2005-08-12 21:55:00,198.527,198.539,198.393,198.403,387100000.0
2005-08-12 22:00:00,198.389,198.512,198.363,198.373,770700001.0
2005-08-12 22:05:00,198.384,198.496,198.382,198.42,335099999.0
2005-08-12 22:10:00,198.46,198.49,198.4,198.455,335899999.0
2005-08-12 22:15:00,198.455,198.559,198.432,198.437,586399999.0
2005-08-12 22:20:00,198.465,198.518,198.416,198.457,342700002.0
2005-08-12 22:25:00,198.444,198.565,198.431,198.446,527999997.0
2005-08-12 22:30:00,198.476,198.57,198.46,198.562,879300004.0
2005-08-12 22:35:00,198.559,198.559,198.443,198.507,326800004.0
2005-08-12 22:40:00,198.518,198.545,198.412,198.412,416300001.0
2005-08-12 22:45:00,198.495,198.516,198.404,198.461,317500000.0
2005-08-12 22:50:00,198.483,198.536,198.407,198.511,322900000.0
2005-08-12 22:55:00,198.497,198.519,198.372,198.483,280100000.0
2005-08-14 23:00:00,198.508,198.808,198.508,198.772,217600000.0
2005-08-14 23:05:00,198.776,198.815,198.729,198.736,263600001.0
2005-08-14 23:10:00,198.723,198.809,198.723,198.752,272900001.0
2005-08-14 23:15:00,198.783,198.798,198.715,198.74,221900001.0
2005-08-14 23:20:00,198.743,198.784,198.713,198.757,309100000.0
2005-08-14 23:25:00,198.739,198.789,198.705,198.751,230500000.0
2005-08-14 23:30:00,198.767,198.793,198.742,198.767,250600001.0
2005-08-14 23:35:00,198.774,198.787,198.721,198.77,229800000.0
2005-08-14 23:40:00,198.752,198.779,198.716,198.773,198100000.0
2005-08-14 23:45:00,198.763,198.789,198.72,198.73,289600001.0
2005-08-14 23:50:00,198.732,198.774,198.714,198.749,253999999.0
2005-08-14 23:55:00,198.751,198.782,198.692,198.705,245700000.0
2005-08-15 00:00:00,198.7,198.752,198.649,198.706,279600001.0
2005-08-15 00:05:00,198.665,198.742,198.639,198.677,286399999.0
2005-08-15 00:10:00,198.643,198.716,198.593,198.632,321700001.0
2005-08-15 00:15:00,198.61,198.71,198.61,198.635,271800000.0
2005-08-15 00:20:00,198.615,198.681,198.607,198.652,216500001.0
2005-08-15 00:25:00,198.663,198.674,198.557,198.557,224900000.0
2005-08-15 00:30:00,198.6,198.634,198.499,198.608,255799999.0
2005-08-15 00:35:00,198.6,198.607,198.5,198.584,203500000.0
2005-08-15 00:40:00,198.475,198.496,198.406,198.474,215199999.0
2005-08-15 00:45:00,198.494,198.543,198.457,198.485,243700000.0
2005-08-15 00:50:00,198.507,198.526,198.468,198.526,249300000.0
2005-08-15 00:55:00,198.524,198.549,198.492,198.517,384500002.0
2005-08-15 01:00:00,198.521,198.552,198.47,198.544,415000002.0
2005-08-15 01:05:00,198.537,198.561,198.465,198.523,239300000.0
2005-08-15 01:10:00,198.501,198.536,198.445,198.488,250200000.0
2005-08-15 01:15:00,198.52,198.572,198.457,198.51,204999999.0
2005-08-15 01:20:00,198.511,198.582,198.475,198.53,294800001.0
2005-08-15 01:25:00,198.544,198.602,198.517,198.582,244700000.0
2005-08-15 01:30:00,198.539,198.589,198.522,198.562,246299999.0
2005-08-15 01:35:00,198.573,198.597,198.529,198.564,237599999.0
2005-08-15 01:40:00,198.525,198.575,198.488,198.532,208300001.0
2005-08-15 01:45:00,198.555,198.559,198.475,198.503,249800001.0
2005-08-15 01:50:00,198.545,198.632,198.521,198.601,241800001.0
2005-08-15 01:55:00,198.577,198.66,198.559,198.635,275099999.0
2005-08-15 02:00:00,198.628,198.785,198.628,198.753,157500000.0
2005-08-15 02:05:00,198.765,198.835,198.714,198.752,282100002.0
2005-08-15 02:10:00,198.767,198.841,198.766,198.841,268299999.0
2005-08-15 02:15:00,198.84,198.872,198.757,198.757,324699999.0
2005-08-15 02:20:00,198.756,198.871,198.755,198.79,180100000.0
2005-08-15 02:25:00,198.786,198.86,198.724,198.847,267600002.0
2005-08-15 02:30:00,198.829,198.888,198.793,198.8,267300000.0
2005-08-15 02:35:00,198.807,198.844,198.712,198.747,241300000.0
2005-08-15 02:40:00,198.778,198.788,198.682,198.743,286599999.0
2005-08-15 02:45:00,198.74,198.805,198.724,198.783,246600000.0
2005-08-15 02:50:00,198.777,198.821,198.735,198.811,270399999.0
2005-08-15 02:55:00,198.766,198.804,198.695,198.752,284500000.0
2005-08-15 03:00:00,198.731,198.782,198.674,198.695,240700001.0
2005-08-15 03:05:00,198.711,198.759,198.672,198.757,213700000.0
2005-08-15 03:10:00,198.728,198.764,198.681,198.695,212200001.0
2005-08-15 03:15:00,198.703,198.752,198.645,198.698,219700000.0
2005-08-15 03:20:00,198.69,198.773,198.69,198.733,314000001.0
2005-08-15 03:25:00,198.697,198.77,198.687,198.76,213900002.0
2005-08-15 03:30:00,198.735,198.783,198.686,198.738,288599999.0
2005-08-15 03:35:00,198.726,198.772,198.697,198.725,290400001.0
2005-08-15 03:40:00,198.735,198.784,198.67,198.695,291300002.0
2005-08-15 03:45:00,198.715,198.738,198.635,198.654,271000000.0
2005-08-15 03:50:00,198.644,198.749,198.624,198.735,255200003.0
2005-08-15 03:55:00,198.722,198.764,198.672,198.743,260100002.0
2005-08-15 04:00:00,198.755,198.839,198.736,198.769,283700001.0
2005-08-15 04:05:00,198.777,198.809,198.702,198.702,336600001.0
2005-08-15 04:10:00,198.746,198.796,198.688,198.712,221299998.0
2005-08-15 04:15:00,198.74,198.759,198.653,198.671,265800001.0
2005-08-15 04:20:00,198.742,198.75,198.63,198.689,268700001.0
2005-08-15 04:25:00,198.635,198.698,198.593,198.665,249800000.0
2005-08-15 04:30:00,198.671,198.7,198.643,198.695,212899999.0
2005-08-15 04:35:00,198.708,198.759,198.634,198.745,329900002.0
2005-08-15 04:40:00,198.71,198.757,198.683,198.715,289099999.0
2005-08-15 04:45:00,198.712,198.752,198.69,198.743,199600000.0
2005-08-15 04:50:00,198.736,198.767,198.685,198.729,245100000.0
2005-08-15 04:55:00,198.739,198.745,198.619,198.668,257100001.0
2005-08-15 05:00:00,198.662,198.739,198.656,198.723,207399999.0
2005-08-15 05:05:00,198.695,198.728,198.651,198.665,290100003.0
2005-08-15 05:10:00,198.648,198.716,198.611,198.683,272000000.0
2005-08-15 05:15:00,198.728,198.728,198.649,198.711,222200001.0
2005-08-15 05:20:00,198.696,198.726,198.645,198.697,260200001.0
2005-08-15 05:25:00,198.699,198.715,198.644,198.685,223399999.0
2005-08-15 05:30:00,198.724,198.728,198.62,198.683,213499998.0
2005-08-15 05:35:00,198.7,198.702,198.619,198.644,209000000.0
2005-08-15 05:40:00,198.631,198.679,198.604,198.637,239400002.0
2005-08-15 05:45:00,198.648,198.691,198.571,198.66,266899998.0
2005-08-15 05:50:00,198.56,198.638,198.555,198.594,238699999.0
2005-08-15 05:55:00,198.591,198.631,198.537,198.57,326600000.0
2005-08-15 06:00:00,198.562,198.603,198.53,198.564,295400001.0
2005-08-15 06:05:00,198.582,198.667,198.561,198.65,329399998.0
2005-08-15 06:10:00,198.676,198.711,198.622,198.664,275199999.0
2005-08-15 06:15:00,198.648,198.722,198.606,198.65,261099999.0
2005-08-15 06:20:00,198.696,198.72,198.632,198.648,231899999.0
2005-08-15 06:25:00,198.66,198.718,198.64,198.647,272499999.0
2005-08-15 06:30:00,198.638,198.708,198.626,198.658,254800000.0
2005-08-15 06:35:00,198.649,198.694,198.629,198.662,185399999.0
2005-08-15 06:40:00,198.657,198.741,198.647,198.664,232200001.0
2005-08-15 06:45:00,198.681,198.714,198.647,198.695,279900002.0
2005-08-15 06:50:00,198.684,198.707,198.64,198.667,285499999.0
2005-08-15 06:55:00,198.697,198.71,198.648,198.689,264100000.0
2005-08-15 07:00:00,198.647,198.704,198.612,198.7,180799999.0
2005-08-15 07:05:00,198.706,198.751,198.669,198.751,275699998.0
2005-08-15 07:10:00,198.748,198.796,198.746,198.762,308000002.0
2005-08-15 07:15:00,198.825,198.825,198.728,198.809,238099999.0
2005-08-15 07:20:00,198.758,198.797,198.685,198.685,246100001.0
2005-08-15 07:25:00,198.683,198.707,198.621,198.695,279400002.0
2005-08-15 07:30:00,198.715,198.715,198.668,198.687,217199999.0
2005-08-15 07:35:00,198.7,198.73,198.565,198.613,300600001.0
2005-08-15 07:40:00,198.615,198.67,198.555,198.585,193200000.0
2005-08-15 07:45:00,198.594,198.738,198.552,198.738,254800000.0
2005-08-15 07:50:00,198.763,198.882,198.658,198.801,298400001.0
2005-08-15 07:55:00,198.767,198.98,198.767,198.922,236500001.0
2005-08-15 08:00:00,198.901,198.972,198.8,198.8,243199998.0
2005-08-15 08:05:00,198.835,198.928,198.784,198.869,284100003.0
2005-08-15 08:10:00,198.803,198.878,198.776,198.829,281800000.0
2005-08-15 08:15:00,198.854,198.902,198.79,198.861,273799999.0
2005-08-15 08:20:00,198.866,198.925,198.827,198.832,276500000.0
2005-08-15 08:25:00,198.792,198.855,198.734,198.744,238500000.0
2005-08-15 08:30:00,198.735,198.817,198.696,198.812,365100001.0
2005-08-15 08:35:00,198.783,198.82,198.686,198.795,229199999.0
2005-08-15 08:40:00,198.809,198.826,198.697,198.77,253700000.0
2005-08-15 08:45:00,198.789,198.839,198.738,198.825,245499999.0
2005-08-15 08:50:00,198.829,198.844,198.755,198.756,194300000.0
2005-08-15 08:55:00,198.76,198.841,198.732,198.809,340899998.0
2005-08-15 09:00:00,198.806,198.836,198.775,198.775,235600001.0
2005-08-15 09:05:00,198.778,198.789,198.646,198.66,215499999.0
2005-08-15 09:10:00,198.671,198.768,198.654,198.697,225100001.0
2005-08-15 09:15:00,198.737,198.744,198.677,198.742,253199999.0
2005-08-15 09:20:00,198.74,198.76,198.659,198.662,225700002.0
2005-08-15 09:25:00,198.653,198.75,198.609,198.609,267500001.0
2005-08-15 09:30:00,198.571,198.656,198.503,198.557,207700000.0
2005-08-15 09:35:00,198.553,198.585,198.375,198.412,289400000.0
2005-08-15 09:40:00,198.463,198.553,198.463,198.482,308500000.0
2005-08-15 09:45:00,198.466,198.508,198.428,198.483,179400000.0
2005-08-15 09:50:00,198.491,198.645,198.467,198.592,274700000.0
2005-08-15 09:55:00,198.584,198.66,198.534,198.534,246700000.0
2005-08-15 10:00:00,198.565,198.629,198.484,198.488,242500001.0
2005-08-15 10:05:00,198.502,198.594,198.477,198.535,301900001.0
2005-08-15 10:10:00,198.483,198.537,198.372,198.491,200100001.0
2005-08-15 10:15:00,198.511,198.542,198.467,198.5,212500001.0
2005-08-15 10:20:00,198.517,198.611,198.419,198.611,223499999.0
2005-08-15 10:25:00,198.575,198.604,198.54,198.591,235799999.0
2005-08-15 10:30:00,198.576,198.623,198.572,198.593,272600000.0
2005-08-15 10:35:00,198.592,198.616,198.543,198.616,291900001.0
2005-08-15 10:40:00,198.573,198.623,198.542,198.559,281300001.0
2005-08-15 10:45:00,198.564,198.598,198.426,198.485,224999999.0
2005-08-15 10:50:00,198.477,198.526,198.429,198.46,258300001.0
2005-08-15 10:55:00,198.472,198.52,198.435,198.495,232199997.0
2005-08-15 11:00:00,198.502,198.502,198.314,198.32,192799998.0
2005-08-15 11:05:00,198.296,198.434,198.296,198.411,254699999.0
2005-08-15 11:10:00,198.44,198.451,198.371,198.383,214899999.0
2005-08-15 11:15:00,198.397,198.438,198.352,198.406,296999998.0
2005-08-15 11:20:00,198.424,198.442,198.332,198.414,209899998.0
2005-08-15 11:25:00,198.357,198.367,198.255,198.333,266199999.0
2005-08-15 11:30:00,198.337,198.371,198.271,198.303,261399999.0
2005-08-15 11:35:00,198.309,198.358,198.285,198.298,222400000.0
2005-08-15 11:40:00,198.253,198.324,198.209,198.22,275600000.0
2005-08-15 11:45:00,198.218,198.325,198.218,198.239,225299999.0
2005-08-15 11:50:00,198.218,198.355,198.21,198.273,328800001.0
2005-08-15 11:55:00,198.248,198.328,198.217,198.229,213099998.0
2005-08-15 12:00:00,198.205,198.304,198.176,198.281,265299999.0
2005-08-15 12:05:00,198.241,198.273,198.159,198.208,259800000.0
2005-08-15 12:10:00,198.228,198.259,198.189,198.246,262400000.0
2005-08-15 12:15:00,198.225,198.283,198.162,198.194,320600001.0
2005-08-15 12:20:00,198.212,198.224,198.132,198.192,266600000.0
2005-08-15 12:25:00,198.219,198.258,198.174,198.205,179200000.0
2005-08-15 12:30:00,198.237,198.351,198.197,198.333,196599998.0
2005-08-15 12:35:00,198.324,198.324,198.164,198.279,311700000.0
2005-08-15 12:40:00,198.275,198.298,198.221,198.224,274799997.0
2005-08-15 12:45:00,198.223,198.295,198.154,198.159,264199998.0
2005-08-15 12:50:00,198.173,198.293,198.173,198.224,249200002.0
2005-08-15 12:55:00,198.236,198.27,198.164,198.222,361999999.0
2005-08-15 13:00:00,198.228,198.29,198.178,198.251,298600000.0
2005-08-15 13:05:00,198.278,198.32,198.212,198.297,262900001.0
2005-08-15 13:10:00,198.265,198.326,198.236,198.308,264400001.0
2005-08-15 13:15:00,198.246,198.314,198.241,198.296,267800000.0
2005-08-15 13:20:00,198.248,198.267,198.138,198.156,318400001.0
2005-08-15 13:25:00,198.118,198.181,198.11,198.154,267100002.0
2005-08-15 13:30:00,198.132,198.19,198.089,198.16,250300001.0
2005-08-15 13:35:00,198.139,198.271,198.127,198.237,190000000.0
2005-08-15 13:40:00,198.266,198.303,198.224,198.281,321999999.0
2005-08-15 13:45:00,198.199,198.304,198.199,198.288,252900000.0
2005-08-15 13:50:00,198.301,198.354,198.25,198.331,231300000.0
2005-08-15 13:55:00,198.321,198.374,198.273,198.344,196599999.0
2005-08-15 14:00:00,198.326,198.346,198.211,198.271,290000000.0
2005-08-15 14:05:00,198.261,198.305,198.223,198.299,187399999.0
2005-08-15 14:10:00,198.296,198.32,198.246,198.267,185000000.0
2005-08-15 14:15:00,198.269,198.295,198.195,198.225,259000001.0
2005-08-15 14:20:00,198.214,198.28,198.206,198.218,195899999.0
2005-08-15 14:25:00,198.23,198.284,198.199,198.219,279300000.0
2005-08-15 14:30:00,198.218,198.251,198.175,198.247,158900000.0
2005-08-15 14:35:00,198.258,198.269,198.174,198.249,339199999.0
2005-08-15 14:40:00,198.275,198.371,198.275,198.344,225900000.0
2005-08-15 14:45:00,198.327,198.376,198.283,198.376,310999999.0
2005-08-15 14:50:00,198.344,198.41,198.299,198.339,317799998.0
2005-08-15 14:55:00,198.331,198.373,198.295,198.35,294899999.0
2005-08-15 15:00:00,198.33,198.38,198.282,198.31,310599999.0
2005-08-15 15:05:00,198.305,198.354,198.246,198.329,257600000.0
2005-08-15 15:10:00,198.331,198.428,198.311,198.428,327899997.0
2005-08-15 15:15:00,198.432,198.435,198.33,198.33,220900001.0
2005-08-15 15:20:00,198.324,198.438,198.304,198.419,254000001.0
2005-08-15 15:25:00,198.431,198.441,198.306,198.366,323100001.0
2005-08-15 15:30:00,198.357,198.445,198.353,198.391,245499999.0
2005-08-15 15:35:00,198.378,198.473,198.346,198.46,237599999.0
2005-08-15 15:40:00,198.404,198.404,198.289,198.317,242600000.0
2005-08-15 15:45:00,198.335,198.393,198.185,198.194,372200003.0
2005-08-15 15:50:00,198.175,198.175,197.995,198.073,240000000.0
2005-08-15 15:55:00,198.05,198.178,198.018,198.135,207600000.0
2005-08-15 16:00:00,198.168,198.205,198.098,198.12,237000000.0
2005-08-15 16:05:00,198.169,198.189,198.054,198.071,261099997.0
2005-08-15 16:10:00,198.082,198.125,198.032,198.053,200600000.0
2005-08-15 16:15:00,198.018,198.107,198.005,198.082,227900001.0
2005-08-15 16:20:00,198.078,198.13,198.018,198.019,312299997.0
2005-08-15 16:25:00,198.04,198.057,197.955,197.983,201800002.0
2005-08-15 16:30:00,198.008,198.06,197.96,197.962,273999999.0
2005-08-15 16:35:00,197.949,198.046,197.949,197.968,235499999.0
2005-08-15 16:40:00,197.942,197.975,197.892,197.902,275800000.0
2005-08-15 16:45:00,197.888,198.039,197.888,198.039,300500002.0
2005-08-15 16:50:00,198.044,198.044,197.931,197.963,275400000.0
2005-08-15 16:55:00,197.986,198.041,197.938,197.964,263000001.0
2005-08-15 17:00:00,197.963,198.015,197.934,197.95,235300000.0
2005-08-15 17:05:00,197.99,198.129,197.99,198.102,205300000.0
2005-08-15 17:10:00,198.094,198.133,198.042,198.061,208500001.0
2005-08-15 17:15:00,198.098,198.116,197.97,198.005,232900001.0
2005-08-15 17:20:00,198.018,198.109,198.01,198.037,192399999.0
2005-08-15 17:25:00,198.02,198.053,197.996,198.034,224000000.0
2005-08-15 17:30:00,198.014,198.04,197.894,197.894,244699999.0
2005-08-15 17:35:00,197.886,197.991,197.869,197.912,246600000.0
2005-08-15 17:40:00,197.888,197.985,197.867,197.923,243700002.0
2005-08-15 17:45:00,197.939,197.969,197.817,197.842,278200000.0
2005-08-15 17:50:00,197.846,197.928,197.824,197.921,228300002.0
2005-08-15 17:55:00,197.839,197.903,197.782,197.827,264599999.0
2005-08-15 18:00:00,197.832,197.971,197.832,197.933,2368600002.0
2005-08-15 18:05:00,197.936,197.947,197.813,197.863,3310800005.0
2005-08-15 18:10:00,197.847,197.939,197.831,197.877,2268700000.0
2005-08-15 18:15:00,197.901,197.919,197.819,197.867,2458300000.0
2005-08-15 18:20:00,197.878,197.888,197.8,197.846,3090700002.0
2005-08-15 18:25:00,197.855,197.898,197.765,197.79,2011899995.0
2005-08-15 18:30:00,197.812,197.842,197.742,197.787,2060200001.0
2005-08-15 18:35:00,197.833,197.86,197.736,197.738,1111799999.0
2005-08-15 18:40:00,197.769,197.845,197.684,197.717,1204200000.0
2005-08-15 18:45:00,197.718,197.767,197.533,197.658,647199998.0
2005-08-15 18:50:00,197.697,197.732,197.641,197.703,1288800005.0
2005-08-15 18:55:00,197.67,197.721,197.616,197.655,1190500001.0
2005-08-15 19:00:00,197.638,197.676,197.558,197.629,932500001.0
2005-08-15 19:05:00,197.63,197.642,197.512,197.542,1388700002.0
2005-08-15 19:10:00,197.568,197.762,197.553,197.703,709100000.0
2005-08-15 19:15:00,197.715,197.764,197.664,197.69,795300001.0
2005-08-15 19:20:00,197.705,197.783,197.69,197.748,966899998.0
2005-08-15 19:25:00,197.774,197.799,197.688,197.749,1139700003.0
2005-08-15 19:30:00,197.728,197.794,197.699,197.763,1152999999.0
2005-08-15 19:35:00,197.772,197.778,197.646,197.746,984900003.0
2005-08-15 19:40:00,197.749,197.791,197.709,197.709,1034200001.0
2005-08-15 19:45:00,197.709,197.838,197.687,197.827,717400001.0
2005-08-15 19:50:00,197.802,197.83,197.741,197.766,781800001.0
2005-08-15 19:55:00,197.77,197.857,197.746,197.831,849099998.0
2005-08-15 20:00:00,197.781,197.886,197.769,197.792,587799999.0
2005-08-15 20:05:00,197.777,197.904,197.777,197.882,901799999.0
2005-08-15 20:10:00,197.881,197.948,197.823,197.925,1311700004.0
2005-08-15 20:15:00,197.932,197.962,197.871,197.884,841700005.0
2005-08-15 20:20:00,197.94,197.946,197.844,197.874,1019600004.0
2005-08-15 20:25:00,197.86,197.918,197.79,197.893,1646399999.0
2005-08-15 20:30:00,197.923,197.979,197.855,197.925,1868199996.0
2005-08-15 20:35:00,197.897,197.948,197.852,197.934,859700000.0
2005-08-15 20:40:00,197.945,197.962,197.85,197.891,1534600003.0
2005-08-15 20:45:00,197.958,197.96,197.859,197.885,1105799997.0
2005-08-15 20:50:00,197.885,197.956,197.86,197.915,1016300000.0
2005-08-15 20:55:00,197.903,197.971,197.856,197.873,1719999997.0
2005-08-15 21:00:00,197.89,197.954,197.856,197.902,1389499994.0
2005-08-15 21:05:00,197.952,197.973,197.841,197.92,715699999.0
2005-08-15 21:10:00,197.916,197.925,197.846,197.891,789400000.0
2005-08-15 21:15:00,197.865,197.936,197.805,197.888,985200003.0
2005-08-15 21:20:00,197.88,197.951,197.869,197.927,1209100001.0
2005-08-15 21:25:00,197.89,197.959,197.88,197.9,765600001.0
2005-08-15 21:30:00,197.932,197.951,197.841,197.915,535699999.0
2005-08-15 21:35:00,197.876,197.935,197.845,197.866,316200000.0
2005-08-15 21:40:00,197.889,197.918,197.815,197.862,521699998.0
2005-08-15 21:45:00,197.874,197.914,197.831,197.914,473600002.0
2005-08-15 21:50:00,197.851,197.92,197.829,197.911,374999999.0
2005-08-15 21:55:00,197.908,197.918,197.84,197.874,451600004.0
2005-08-15 22:00:00,197.857,197.912,197.829,197.87,845100004.0
2005-08-15 22:05:00,197.86,197.889,197.826,197.868,262900002.0
2005-08-15 22:10:00,197.856,197.9,197.818,197.818,259499998.0
2005-08-15 22:15:00,197.83,197.895,197.81,197.835,677600003.0
2005-08-15 22:20:00,197.839,197.912,197.797,197.831,385800000.0
2005-08-15 22:25:00,197.825,197.873,197.766,197.785,579600000.0
2005-08-15 22:30:00,197.8,197.818,197.738,197.773,721899998.0
2005-08-15 22:35:00,197.788,197.839,197.738,197.827,264600000.0
2005-08-15 22:40:00,197.797,197.833,197.746,197.783,430600001.0
2005-08-15 22:45:00,197.795,197.851,197.73,197.783,429500002.0
2005-08-15 22:50:00,197.766,197.856,197.762,197.837,404300003.0
2005-08-15 22:55:00,197.805,197.894,197.794,197.846,416600002.0
2005-08-15 23:00:00,197.851,197.872,197.779,197.865,307399999.0
2005-08-15 23:05:00,197.856,197.905,197.814,197.904,264800000.0
2005-08-15 23:10:00,197.874,197.892,197.829,197.865,345300000.0
2005-08-15 23:15:00,197.853,197.969,197.815,197.906,222100000.0
2005-08-15 23:20:00,197.908,197.953,197.847,197.867,286499998.0
2005-08-15 23:25:00,197.866,197.94,197.811,197.811,308499999.0
2005-08-15 23:30:00,197.844,197.865,197.776,197.812,330599998.0
2005-08-15 23:35:00,197.843,197.868,197.744,197.804,213500000.0
2005-08-15 23:40:00,197.815,197.872,197.767,197.834,332600001.0
2005-08-15 23:45:00,197.891,197.908,197.819,197.908,208900001.0
2005-08-15 23:50:00,197.868,197.95,197.855,197.893,222800000.0
2005-08-15 23:55:00,197.894,197.972,197.859,197.958,261300002.0
2005-08-16 00:00:00,197.92,197.92,197.839,197.917,291999999.0
2005-08-16 00:05:00,197.904,197.928,197.852,197.9,296000001.0
2005-08-16 00:10:00,197.866,197.963,197.841,197.882,282000000.0
2005-08-16 00:15:00,197.885,197.927,197.869,197.913,223299999.0
2005-08-16 00:20:00,197.891,197.914,197.818,197.826,193100000.0
2005-08-16 00:25:00,197.857,197.902,197.836,197.837,232500000.0
2005-08-16 00:30:00,197.828,197.907,197.806,197.872,266400000.0
2005-08-16 00:35:00,197.853,197.896,197.823,197.872,268199999.0
2005-08-16 00:40:00,197.854,197.903,197.842,197.867,257100000.0
2005-08-16 00:45:00,197.859,197.915,197.854,197.877,248699999.0
2005-08-16 00:50:00,197.904,197.973,197.834,197.842,287599998.0
2005-08-16 00:55:00,197.845,197.888,197.808,197.847,198199999.0
2005-08-16 01:00:00,197.838,197.89,197.773,197.848,317300001.0
2005-08-16 01:05:00,197.84,197.888,197.791,197.87,247600000.0
2005-08-16 01:10:00,197.833,197.893,197.825,197.835,303100002.0
2005-08-16 01:15:00,197.845,197.904,197.821,197.858,215900001.0
2005-08-16 01:20:00,197.876,197.979,197.867,197.977,253300000.0
2005-08-16 01:25:00,197.873,198.002,197.873,197.987,251300001.0
2005-08-16 01:30:00,197.975,198.023,197.884,197.922,205300001.0
2005-08-16 01:35:00,197.908,197.986,197.847,197.866,300900000.0
2005-08-16 01:40:00,197.872,197.93,197.783,197.833,255600000.0
2005-08-16 01:45:00,197.867,197.895,197.765,197.771,278899999.0
2005-08-16 01:50:00,197.79,197.838,197.751,197.808,244399999.0
2005-08-16 01:55:00,197.811,197.833,197.736,197.758,294999999.0
2005-08-16 02:00:00,197.776,197.799,197.701,197.726,228500000.0
2005-08-16 02:05:00,197.742,197.782,197.665,197.728,324600000.0
2005-08-16 02:10:00,197.746,197.832,197.708,197.81,425800000.0
2005-08-16 02:15:00,197.803,197.851,197.681,197.709,258299999.0
2005-08-16 02:20:00,197.718,197.809,197.708,197.725,183900001.0
2005-08-16 02:25:00,197.739,197.791,197.702,197.762,249300000.0
2005-08-16 02:30:00,197.725,197.8,197.709,197.76,244400000.0
2005-08-16 02:35:00,197.747,197.76,197.639,197.706,287100001.0
2005-08-16 02:40:00,197.699,197.743,197.69,197.72,234200001.0
2005-08-16 02:45:00,197.703,197.773,197.672,197.686,277300000.0
2005-08-16 02:50:00,197.679,197.723,197.604,197.616,270600001.0
2005-08-16 02:55:00,197.61,197.688,197.557,197.596,260299999.0
2005-08-16 03:00:00,197.576,197.648,197.518,197.518,266600000.0
2005-08-16 03:05:00,197.486,197.531,197.421,197.467,313699999.0
2005-08-16 03:10:00,197.451,197.599,197.451,197.519,290399999.0
2005-08-16 03:15:00,197.518,197.582,197.478,197.493,298100001.0
2005-08-16 03:20:00,197.49,197.551,197.475,197.531,277300001.0
2005-08-16 03:25:00,197.514,197.527,197.462,197.512,158900000.0
2005-08-16 03:30:00,197.484,197.547,197.463,197.477,255699999.0
2005-08-16 03:35:00,197.472,197.539,197.462,197.462,265800002.0
2005-08-16 03:40:00,197.471,197.529,197.454,197.514,235399999.0
2005-08-16 03:45:00,197.532,197.586,197.492,197.533,327000003.0
2005-08-16 03:50:00,197.536,197.585,197.492,197.557,267500001.0
2005-08-16 03:55:00,197.569,197.651,197.558,197.562,278999999.0
2005-08-16 04:00:00,197.588,197.617,197.527,197.541,240600002.0
2005-08-16 04:05:00,197.555,197.631,197.555,197.593,302299999.0
2005-08-16 04:10:00,197.622,197.642,197.589,197.619,300300001.0
2005-08-16 04:15:00,197.631,197.668,197.552,197.58,293700000.0
2005-08-16 04:20:00,197.597,197.682,197.567,197.627,208799999.0
2005-08-16 04:25:00,197.644,197.686,197.597,197.635,210100000.0
2005-08-16 04:30:00,197.61,197.636,197.545,197.59,192400000.0
2005-08-16 04:35:00,197.557,197.648,197.557,197.608,275800002.0
2005-08-16 04:40:00,197.622,197.647,197.557,197.605,249800001.0
2005-08-16 04:45:00,197.617,197.734,197.59,197.711,236100000.0
2005-08-16 04:50:00,197.71,197.769,197.628,197.769,265499999.0
2005-08-16 04:55:00,197.653,197.709,197.623,197.657,260200000.0
2005-08-16 05:00:00,197.64,197.699,197.62,197.675,309600000.0
2005-08-16 05:05:00,197.669,197.701,197.619,197.619,298300000.0
2005-08-16 05:10:00,197.621,197.7,197.588,197.673,202000000.0
2005-08-16 05:15:00,197.687,197.736,197.633,197.708,283300001.0
2005-08-16 05:20:00,197.713,197.75,197.672,197.672,245700002.0
2005-08-16 05:25:00,197.69,197.735,197.626,197.711,256600002.0
2005-08-16 05:30:00,197.71,197.724,197.66,197.718,302700002.0
2005-08-16 05:35:00,197.712,197.714,197.606,197.623,255900002.0
2005-08-16 05:40:00,197.646,197.701,197.568,197.597,236000001.0
2005-08-16 05:45:00,197.585,197.586,197.504,197.518,270000000.0
2005-08-16 05:50:00,197.486,197.552,197.436,197.507,271200001.0
2005-08-16 05:55:00,197.557,197.565,197.45,197.518,224699997.0
2005-08-16 06:00:00,197.474,197.547,197.47,197.543,286100000.0
2005-08-16 06:05:00,197.535,197.535,197.48,197.497,274200000.0
2005-08-16 06:10:00,197.509,197.612,197.494,197.559,282800001.0
2005-08-16 06:15:00,197.548,197.603,197.528,197.556,210600000.0
2005-08-16 06:20:00,197.575,197.613,197.537,197.593,273299999.0
2005-08-16 06:25:00,197.632,197.636,197.543,197.621,272800002.0
2005-08-16 06:30:00,197.577,197.615,197.527,197.563,322200001.0
2005-08-16 06:35:00,197.555,197.627,197.548,197.627,218200001.0
2005-08-16 06:40:00,197.67,197.689,197.598,197.654,200700001.0
2005-08-16 06:45:00,197.663,197.693,197.613,197.642,285900001.0
2005-08-16 06:50:00,197.616,197.689,197.613,197.654,290000001.0
2005-08-16 06:55:00,197.654,197.703,197.622,197.655,247500000.0
2005-08-16 07:00:00,197.654,197.749,197.638,197.685,261499998.0
2005-08-16 07:05:00,197.728,197.742,197.662,197.704,291300000.0
2005-08-16 07:10:00,197.644,197.724,197.595,197.63,303699999.0
2005-08-16 07:15:00,197.603,197.672,197.589,197.611,256700000.0
2005-08-16 07:20:00,197.611,197.673,197.567,197.617,214400000.0
2005-08-16 07:25:00,197.611,197.628,197.574,197.595,308499999.0
2005-08-16 07:30:00,197.568,197.652,197.551,197.57,326600002.0
2005-08-16 07:35:00,197.63,197.639,197.568,197.617,292800001.0
2005-08-16 07:40:00,197.627,197.666,197.575,197.661,200400000.0
2005-08-16 07:45:00,197.631,197.698,197.609,197.635,222100000.0
2005-08-16 07:50:00,197.608,197.672,197.591,197.64,276500003.0
2005-08-16 07:55:00,197.603,197.695,197.603,197.694,249200000.0
2005-08-16 08:00:00,197.682,197.7,197.59,197.59,212100000.0
2005-08-16 08:05:00,197.567,197.717,197.559,197.618,260400000.0
2005-08-16 08:10:00,197.62,197.722,197.604,197.722,294900001.0
2005-08-16 08:15:00,197.691,197.732,197.662,197.686,266000001.0
2005-08-16 08:20:00,197.673,197.73,197.644,197.722,309800002.0
2005-08-16 08:25:00,197.684,197.775,197.679,197.695,248200001.0
2005-08-16 08:30:00,197.684,197.768,197.621,197.768,249800000.0
2005-08-16 08:35:00,197.728,197.751,197.647,197.685,292500000.0
2005-08-16 08:40:00,197.688,197.724,197.613,197.613,338900002.0
2005-08-16 08:45:00,197.642,197.659,197.543,197.63,199800001.0
2005-08-16 08:50:00,197.649,197.795,197.586,197.707,274400003.0
2005-08-16 08:55:00,197.763,197.772,197.649,197.666,296299999.0
2005-08-16 09:00:00,197.709,197.781,197.693,197.762,266299997.0
2005-08-16 09:05:00,197.749,197.839,197.683,197.683,189800000.0
2005-08-16 09:10:00,197.705,197.805,197.677,197.768,239300000.0
2005-08-16 09:15:00,197.78,197.78,197.7,197.737,229400000.0
2005-08-16 09:20:00,197.73,197.783,197.694,197.721,209700000.0
2005-08-16 09:25:00,197.714,197.795,197.693,197.787,279600000.0
2005-08-16 09:30:00,197.793,197.868,197.767,197.868,234800002.0
2005-08-16 09:35:00,197.895,197.922,197.831,197.867,301600001.0
2005-08-16 09:40:00,197.871,197.897,197.717,197.731,182300000.0
2005-08-16 09:45:00,197.72,197.872,197.717,197.771,265000001.0
2005-08-16 09:50:00,197.782,197.794,197.714,197.749,293200000.0
2005-08-16 09:55:00,197.738,197.784,197.662,197.692,243500000.0
2005-08-16 10:00:00,197.687,197.793,197.687,197.758,287900001.0
2005-08-16 10:05:00,197.749,197.767,197.678,197.728,244900002.0
2005-08-16 10:10:00,197.744,197.783,197.716,197.726,255600002.0
2005-08-16 10:15:00,197.723,197.782,197.691,197.713,256700002.0
2005-08-16 10:20:00,197.739,197.778,197.702,197.742,260900001.0
2005-08-16 10:25:00,197.751,197.821,197.723,197.723,259500002.0
2005-08-16 10:30:00,197.739,197.96,197.739,197.842,278600001.0
2005-08-16 10:35:00,197.832,197.915,197.806,197.806,286599999.0
2005-08-16 10:40:00,197.787,197.825,197.748,197.803,294999999.0
2005-08-16 10:45:00,197.834,197.919,197.782,197.802,216600000.0
2005-08-16 10:50:00,197.796,197.879,197.796,197.854,213499999.0
2005-08-16 10:55:00,197.83,197.854,197.715,197.732,271800000.0
2005-08-16 11:00:00,197.716,197.854,197.702,197.733,205900001.0
2005-08-16 11:05:00,197.741,197.828,197.736,197.752,190500000.0
2005-08-16 11:10:00,197.746,197.804,197.715,197.783,275400001.0
2005-08-16 11:15:00,197.733,197.818,197.729,197.789,256900001.0
2005-08-16 11:20:00,197.751,197.787,197.71,197.764,252599999.0
2005-08-16 11:25:00,197.779,197.796,197.724,197.725,260300000.0
2005-08-16 11:30:00,197.721,197.783,197.64,197.702,292900000.0
2005-08-16 11:35:00,197.698,197.733,197.61,197.702,191200000.0
2005-08-16 11:40:00,197.687,197.732,197.66,197.715,414300000.0
2005-08-16 11:45:00,197.737,197.767,197.697,197.712,239499998.0
2005-08-16 11:50:00,197.712,197.767,197.695,197.717,306399998.0
2005-08-16 11:55:00,197.718,197.763,197.675,197.698,257600003.0
2005-08-16 12:00:00,197.704,197.748,197.664,197.745,269400000.0
2005-08-16 12:05:00,197.697,197.761,197.686,197.723,205199999.0
2005-08-16 12:10:00,197.754,197.778,197.659,197.686,225300000.0
2005-08-16 12:15:00,197.675,197.695,197.558,197.604,310800002.0
2005-08-16 12:20:00,197.608,197.685,197.568,197.661,252000001.0
2005-08-16 12:25:00,197.677,197.684,197.553,197.595,201100000.0
2005-08-16 12:30:00,197.627,197.638,197.519,197.574,295999999.0
2005-08-16 12:35:00,197.609,197.626,197.506,197.561,303800000.0
2005-08-16 12:40:00,197.541,197.582,197.486,197.523,205300000.0
2005-08-16 12:45:00,197.505,197.552,197.439,197.488,276900001.0
2005-08-16 12:50:00,197.505,197.544,197.457,197.532,304800001.0
2005-08-16 12:55:00,197.534,197.59,197.489,197.56,244299999.0
2005-08-16 13:00:00,197.513,197.572,197.504,197.536,218600001.0
2005-08-16 13:05:00,197.539,197.585,197.443,197.489,270899998.0
2005-08-16 13:10:00,197.465,197.511,197.413,197.51,288499999.0
2005-08-16 13:15:00,197.483,197.608,197.475,197.586,292300000.0
2005-08-16 13:20:00,197.627,197.649,197.539,197.634,322900003.0
2005-08-16 13:25:00,197.6,197.633,197.573,197.605,228999998.0
2005-08-16 13:30:00,197.588,197.724,197.572,197.712,217100000.0
2005-08-16 13:35:00,197.679,197.729,197.648,197.685,236499998.0
2005-08-16 13:40:00,197.688,197.762,197.655,197.75,254700001.0
2005-08-16 13:45:00,197.724,197.748,197.666,197.697,152600000.0
2005-08-16 13:50:00,197.703,197.724,197.654,197.688,217300001.0
2005-08-16 13:55:00,197.668,197.711,197.644,197.677,287099999.0
2005-08-16 14:00:00,197.659,197.709,197.51,197.525,163999998.0
2005-08-16 14:05:00,197.54,197.577,197.493,197.505,222400001.0
2005-08-16 14:10:00,197.511,197.547,197.435,197.529,279900001.0
2005-08-16 14:15:00,197.55,197.592,197.512,197.546,307299998.0
2005-08-16 14:20:00,197.548,197.632,197.538,197.565,305300003.0
2005-08-16 14:25:00,197.611,197.655,197.579,197.633,290600000.0
2005-08-16 14:30:00,197.59,197.682,197.539,197.547,358600000.0
2005-08-16 14:35:00,197.544,197.597,197.483,197.55,268499997.0
2005-08-16 14:40:00,197.526,197.57,197.502,197.551,186800000.0
2005-08-16 14:45:00,197.552,197.612,197.512,197.59,239799998.0
2005-08-16 14:50:00,197.592,197.687,197.491,197.501,221600000.0
2005-08-16 14:55:00,197.512,197.526,197.412,197.469,230800001.0
2005-08-16 15:00:00,197.487,197.513,197.408,197.45,170200000.0
2005-08-16 15:05:00,197.462,197.508,197.439,197.457,290899996.0
2005-08-16 15:10:00,197.439,197.525,197.438,197.453,271299999.0
2005-08-16 15:15:00,197.431,197.506,197.419,197.483,252400001.0
2005-08-16 15:20:00,197.475,197.564,197.475,197.545,201800000.0
2005-08-16 15:25:00,197.567,197.628,197.505,197.569,265300000.0
2005-08-16 15:30:00,197.565,197.61,197.526,197.533,308900002.0
2005-08-16 15:35:00,197.521,197.57,197.503,197.552,226500000.0
2005-08-16 15:40:00,197.566,197.586,197.521,197.555,312099999.0
2005-08-16 15:45:00,197.561,197.598,197.535,197.584,283000000.0
2005-08-16 15:50:00,197.574,197.59,197.542,197.548,324900002.0
2005-08-16 15:55:00,197.538,197.618,197.524,197.593,256200000.0
2005-08-16 16:00:00,197.553,197.597,197.514,197.537,199700002.0
2005-08-16 16:05:00,197.549,197.581,197.501,197.562,230100001.0
2005-08-16 16:10:00,197.54,197.54,197.34,197.393,255600000.0
2005-08-16 16:15:00,197.381,197.477,197.356,197.41,223800000.0
2005-08-16 16:20:00,197.407,197.512,197.395,197.451,227300000.0
2005-08-16 16:25:00,197.439,197.503,197.399,197.478,275700001.0
2005-08-16 16:30:00,197.462,197.542,197.449,197.54,301200002.0
2005-08-16 16:35:00,197.522,197.573,197.478,197.539,262900001.0
2005-08-16 16:40:00,197.483,197.526,197.446,197.464,245900000.0
2005-08-16 16:45:00,197.478,197.541,197.43,197.5,247300000.0
2005-08-16 16:50:00,197.511,197.571,197.462,197.566,339900001.0
2005-08-16 16:55:00,197.526,197.668,197.52,197.668,260799998.0
2005-08-16 17:00:00,197.679,197.723,197.631,197.689,305100001.0
2005-08-16 17:05:00,197.702,197.767,197.697,197.739,260900000.0
2005-08-16 17:10:00,197.715,197.792,197.685,197.76,214999999.0
2005-08-16 17:15:00,197.755,197.838,197.717,197.799,246699998.0
2005-08-16 17:20:00,197.8,197.909,197.8,197.904,212300001.0
2005-08-16 17:25:00,197.891,197.902,197.807,197.839,245700000.0
2005-08-16 17:30:00,197.842,197.898,197.796,197.849,277300000.0
2005-08-16 17:35:00,197.861,197.897,197.776,197.897,243900000.0
2005-08-16 17:40:00,197.838,197.981,197.838,197.981,243800003.0
2005-08-16 17:45:00,197.988,197.989,197.907,197.939,227200000.0
2005-08-16 17:50:00,197.96,198.011,197.825,197.878,278699999.0
2005-08-16 17:55:00,197.902,198.132,197.902,198.125,255400003.0
2005-08-16 18:00:00,198.165,198.209,198.092,198.095,2275399996.0
2005-08-16 18:05:00,198.114,198.214,198.083,198.164,3074699995.0
2005-08-16 18:10:00,198.135,198.203,198.095,198.142,2283500001.0
2005-08-16 18:15:00,198.146,198.214,198.102,198.128,2485699999.0
2005-08-16 18:20:00,198.126,198.176,198.021,198.038,3262200000.0
2005-08-16 18:25:00,198.042,198.134,197.967,198.086,2053599998.0
2005-08-16 18:30:00,198.093,198.159,198.046,198.12,1995900001.0
2005-08-16 18:35:00,198.119,198.235,198.085,198.196,1251199999.0
2005-08-16 18:40:00,198.182,198.244,198.127,198.13,1315000006.0
2005-08-16 18:45:00,198.123,198.222,198.098,198.141,761699996.0
2005-08-16 18:50:00,198.14,198.195,197.921,197.948,1366499995.0
2005-08-16 18:55:00,197.957,198.096,197.914,197.939,1011000002.0
2005-08-16 19:00:00,197.893,197.997,197.89,197.923,766199998.0
2005-08-16 19:05:00,197.953,198.01,197.9,197.932,1483199997.0
2005-08-16 19:10:00,197.934,197.951,197.882,197.915,650499999.0
2005-08-16 19:15:00,197.92,197.94,197.838,197.855,826999999.0
2005-08-16 19:20:00,197.858,197.97,197.807,197.94,999699999.0
2005-08-16 19:25:00,197.934,197.956,197.844,197.905,1238299996.0
2005-08-16 19:30:00,197.915,197.969,197.859,197.892,1140600002.0
2005-08-16 19:35:00,197.885,197.955,197.851,197.915,982299998.0
2005-08-16 19:40:00,197.921,197.984,197.887,197.94,1094999996.0
2005-08-16 19:45:00,197.92,198.003,197.909,197.971,732600003.0
2005-08-16 19:50:00,197.975,198.039,197.921,198.024,750000000.0
2005-08-16 19:55:00,198.029,198.102,198.028,198.037,696799998.0
2005-08-16 20:00:00,198.036,198.082,197.965,198.034,695100001.0
2005-08-16 20:05:00,198.015,198.125,198.015,198.079,748099997.0
2005-08-16 20:10:00,198.093,198.138,198.038,198.1,1364800000.0
2005-08-16 20:15:00,198.074,198.113,198.036,198.088,922800000.0
2005-08-16 20:20:00,198.097,198.208,198.068,198.19,1097000002.0
2005-08-16 20:25:00,198.192,198.261,198.127,198.227,1547299999.0
2005-08-16 20:30:00,198.238,198.293,198.197,198.228,1739000002.0
2005-08-16 20:35:00,198.24,198.28,198.185,198.203,625199999.0
2005-08-16 20:40:00,198.233,198.271,198.167,198.238,1449699994.0
2005-08-16 20:45:00,198.225,198.286,198.199,198.238,984700000.0
2005-08-16 20:50:00,198.244,198.317,198.213,198.249,1064500004.0
2005-08-16 20:55:00,198.245,198.28,198.1,198.1,2026300006.0
2005-08-16 21:00:00,198.098,198.231,198.063,198.13,1432300002.0
2005-08-16 21:05:00,198.139,198.217,198.107,198.162,794200002.0
2005-08-16 21:10:00,198.14,198.181,198.11,198.122,789600000.0
2005-08-16 21:15:00,198.148,198.178,198.053,198.147,962200001.0
2005-08-16 21:20:00,198.144,198.18,198.072,198.143,1222100006.0
2005-08-16 21:25:00,198.117,198.184,198.1,198.144,892599999.0
2005-08-16 21:30:00,198.207,198.207,198.054,198.08,506800000.0
2005-08-16 21:35:00,198.065,198.149,198.063,198.103,325099999.0
2005-08-16 21:40:00,198.124,198.152,198.055,198.088,516499998.0
2005-08-16 21:45:00,198.102,198.208,198.056,198.208,534200003.0
2005-08-16 21:50:00,198.205,198.285,198.189,198.261,330700001.0
2005-08-16 21:55:00,198.28,198.283,198.174,198.174,408900002.0
2005-08-16 22:00:00,198.164,198.293,198.164,198.252,790899998.0
2005-08-16 22:05:00,198.257,198.282,198.191,198.275,325899999.0
2005-08-16 22:10:00,198.297,198.314,198.179,198.305,362300001.0
2005-08-16 22:15:00,198.313,198.362,198.259,198.275,596399999.0
2005-08-16 22:20:00,198.243,198.312,198.197,198.237,393999999.0
2005-08-16 22:25:00,198.217,198.281,198.191,198.203,506800000.0
2005-08-16 22:30:00,198.222,198.257,198.195,198.24,723200000.0
2005-08-16 22:35:00,198.296,198.319,198.252,198.278,269100000.0
2005-08-16 22:40:00,198.292,198.348,198.222,198.28,362600001.0
2005-08-16 22:45:00,198.275,198.323,198.228,198.27,327300000.0
2005-08-16 22:50:00,198.289,198.357,198.23,198.291,347200004.0
2005-08-16 22:55:00,198.329,198.363,198.277,198.352,374799999.0
2005-08-16 23:00:00,198.341,198.427,198.261,198.261,209000000.0
2005-08-16 23:05:00,198.276,198.396,198.276,198.311,267699999.0
2005-08-16 23:10:00,198.284,198.334,198.246,198.275,301900001.0
2005-08-16 23:15:00,198.273,198.411,198.248,198.411,161400000.0
2005-08-16 23:20:00,198.407,198.407,198.281,198.281,258100001.0
2005-08-16 23:25:00,198.276,198.391,198.276,198.359,267800000.0
2005-08-16 23:30:00,198.345,198.412,198.313,198.35,220600002.0
2005-08-16 23:35:00,198.345,198.396,198.288,198.367,285300001.0
2005-08-16 23:40:00,198.394,198.418,198.303,198.418,282800001.0
2005-08-16 23:45:00,198.368,198.372,198.282,198.286,329100002.0
2005-08-16 23:50:00,198.29,198.39,198.286,198.321,224400000.0
2005-08-16 23:55:00,198.328,198.376,198.289,198.343,277700000.0
2005-08-17 00:00:00,198.367,198.367,198.294,198.343,218600001.0
2005-08-17 00:05:00,198.36,198.365,198.277,198.365,275300000.0
2005-08-17 00:10:00,198.304,198.369,198.261,198.29,317800001.0
2005-08-17 00:15:00,198.301,198.365,198.265,198.353,311100000.0
2005-08-17 00:20:00,198.346,198.387,198.306,198.334,270599999.0
2005-08-17 00:25:00,198.349,198.385,198.298,198.348,263600000.0
2005-08-17 00:30:00,198.355,198.4,198.305,198.363,239299998.0
2005-08-17 00:35:00,198.351,198.372,198.285,198.329,246700000.0
2005-08-17 00:40:00,198.263,198.33,198.243,198.287,204499999.0
2005-08-17 00:45:00,198.288,198.341,198.263,198.271,277400000.0
2005-08-17 00:50:00,198.307,198.318,198.246,198.281,301000001.0
2005-08-17 00:55:00,198.302,198.304,198.201,198.219,152900000.0
2005-08-17 01:00:00,198.246,198.279,198.18,198.245,238099999.0
2005-08-17 01:05:00,198.286,198.301,198.215,198.264,209600000.0
2005-08-17 01:10:00,198.286,198.33,198.239,198.324,276000001.0
2005-08-17 01:15:00,198.363,198.395,198.3,198.348,238499999.0
2005-08-17 01:20:00,198.354,198.46,198.293,198.433,347799999.0
2005-08-17 01:25:00,198.474,198.591,198.432,198.494,247700000.0
2005-08-17 01:30:00,198.48,198.61,198.423,198.473,204200001.0
2005-08-17 01:35:00,198.465,198.5,198.332,198.332,237200001.0
2005-08-17 01:40:00,198.347,198.43,198.333,198.348,301400001.0
2005-08-17 01:45:00,198.361,198.419,198.301,198.316,244899999.0
2005-08-17 01:50:00,198.32,198.487,198.32,198.37,269399999.0
2005-08-17 01:55:00,198.325,198.418,198.29,198.314,194299998.0
2005-08-17 02:00:00,198.295,198.433,198.247,198.258,254499998.0
2005-08-17 02:05:00,198.266,198.295,198.123,198.295,233300000.0
2005-08-17 02:10:00,198.306,198.306,198.174,198.266,262300001.0
2005-08-17 02:15:00,198.224,198.267,198.18,198.18,369600002.0
2005-08-17 02:20:00,198.191,198.212,198.098,198.141,205800002.0
2005-08-17 02:25:00,198.178,198.252,198.121,198.188,254600000.0
2005-08-17 02:30:00,198.19,198.244,198.139,198.198,250100001.0
2005-08-17 02:35:00,198.171,198.229,198.146,198.218,293199999.0
2005-08-17 02:40:00,198.233,198.275,198.117,198.196,205800000.0
2005-08-17 02:45:00,198.187,198.201,198.122,198.152,226200000.0
2005-08-17 02:50:00,198.105,198.198,198.105,198.127,288999999.0
2005-08-17 02:55:00,198.103,198.153,198.071,198.126,208000000.0
2005-08-17 03:00:00,198.103,198.153,198.009,198.055,283299999.0
2005-08-17 03:05:00,198.062,198.096,198.015,198.048,240500001.0
2005-08-17 03:10:00,198.046,198.059,197.901,197.903,251100001.0
2005-08-17 03:15:00,197.916,197.987,197.906,197.955,325400003.0
2005-08-17 03:20:00,197.97,198.038,197.938,198.009,345300000.0
2005-08-17 03:25:00,197.997,198.06,197.948,198.051,259999999.0
2005-08-17 03:30:00,198.033,198.05,197.966,198.02,228600000.0
2005-08-17 03:35:00,198.015,198.055,197.998,198.043,267599999.0
2005-08-17 03:40:00,198.026,198.043,197.936,197.986,310499999.0
2005-08-17 03:45:00,197.989,198.009,197.915,197.951,264600001.0
2005-08-17 03:50:00,197.913,197.955,197.849,197.887,259200000.0
2005-08-17 03:55:00,197.903,197.968,197.901,197.901,269000000.0
2005-08-17 04:00:00,197.885,197.93,197.851,197.893,305800000.0
2005-08-17 04:05:00,197.89,197.923,197.816,197.871,293600002.0
2005-08-17 04:10:00,197.9,197.921,197.825,197.902,270600000.0
2005-08-17 04:15:00,197.915,197.927,197.841,197.89,195200000.0
2005-08-17 04:20:00,197.867,197.933,197.833,197.895,327000001.0
2005-08-17 04:25:00,197.881,197.967,197.86,197.86,159600001.0
2005-08-17 04:30:00,197.851,197.916,197.805,197.826,260199999.0
2005-08-17 04:35:00,197.803,197.874,197.791,197.864,170000000.0
2005-08-17 04:40:00,197.859,197.874,197.812,197.861,285800001.0
2005-08-17 04:45:00,197.876,197.928,197.872,197.911,279400001.0
2005-08-17 04:50:00,197.904,197.95,197.875,197.92,314800003.0
2005-08-17 04:55:00,197.934,197.936,197.87,197.893,307000000.0
2005-08-17 05:00:00,197.912,197.957,197.873,197.957,242000001.0
2005-08-17 05:05:00,197.95,197.958,197.87,197.934,322399999.0
2005-08-17 05:10:00,197.908,197.952,197.82,197.858,283400001.0
2005-08-17 05:15:00,197.895,197.937,197.849,197.935,229599999.0
2005-08-17 05:20:00,197.947,197.993,197.924,197.944,270700002.0
2005-08-17 05:25:00,198.018,198.152,197.988,198.111,327700000.0
2005-08-17 05:30:00,198.046,198.07,197.99,198.025,225900000.0
2005-08-17 05:35:00,198.055,198.073,197.942,197.942,213500000.0
2005-08-17 05:40:00,197.953,198.043,197.946,197.979,212000001.0
2005-08-17 05:45:00,197.963,198.035,197.919,198.035,210899998.0
2005-08-17 05:50:00,197.996,198.038,197.98,197.993,335600003.0
2005-08-17 05:55:00,197.983,198.023,197.936,197.975,276699998.0
2005-08-17 06:00:00,197.964,198.002,197.891,197.891,291200000.0
2005-08-17 06:05:00,197.856,197.893,197.662,197.71,242700001.0
2005-08-17 06:10:00,197.709,197.988,197.703,197.948,237800002.0
2005-08-17 06:15:00,197.908,197.955,197.767,197.888,290100000.0
2005-08-17 06:20:00,197.899,197.957,197.814,197.847,260299999.0
2005-08-17 06:25:00,197.853,197.879,197.779,197.8,295199999.0
2005-08-17 06:30:00,197.826,197.935,197.815,197.935,203800000.0
2005-08-17 06:35:00,197.95,197.987,197.808,197.951,251500001.0
2005-08-17 06:40:00,197.925,197.997,197.923,197.972,306000001.0
2005-08-17 06:45:00,197.961,198.003,197.936,197.965,284900001.0
2005-08-17 06:50:00,197.948,197.981,197.915,197.94,214900001.0
2005-08-17 06:55:00,197.935,197.982,197.862,197.937,229400001.0
2005-08-17 07:00:00,197.946,197.962,197.868,197.921,136800000.0
2005-08-17 07:05:00,197.9,197.935,197.826,197.879,238599999.0
2005-08-17 07:10:00,197.879,197.933,197.814,197.883,308100000.0
2005-08-17 07:15:00,197.882,197.883,197.818,197.827,211700000.0
2005-08-17 07:20:00,197.879,197.918,197.858,197.916,219699999.0
2005-08-17 07:25:00,197.906,197.929,197.867,197.896,278199999.0
2005-08-17 07:30:00,197.906,197.959,197.859,197.951,247500000.0
2005-08-17 07:35:00,197.948,198.062,197.919,198.062,231399999.0
2005-08-17 07:40:00,198.059,198.083,197.983,198.028,237100001.0
2005-08-17 07:45:00,198.095,198.126,198.066,198.075,327799999.0
2005-08-17 07:50:00,198.107,198.132,198.026,198.105,259200001.0
2005-08-17 07:55:00,198.074,198.107,198.023,198.043,313399999.0
2005-08-17 08:00:00,198.041,198.073,197.995,198.04,267300000.0
2005-08-17 08:05:00,198.041,198.106,198.025,198.089,258600000.0
2005-08-17 08:10:00,198.063,198.099,197.961,198.005,294000001.0
2005-08-17 08:15:00,198.004,198.055,197.908,197.972,202499999.0
2005-08-17 08:20:00,197.982,198.075,197.931,198.004,344999999.0
2005-08-17 08:25:00,198.02,198.13,198.018,198.127,327700003.0
2005-08-17 08:30:00,198.151,198.362,198.134,198.294,289199999.0
2005-08-17 08:35:00,198.261,198.27,198.074,198.143,247399999.0
2005-08-17 08:40:00,198.137,198.206,198.089,198.101,306400001.0
2005-08-17 08:45:00,198.072,198.198,198.062,198.137,177199999.0
2005-08-17 08:50:00,198.142,198.202,198.086,198.192,192800000.0
2005-08-17 08:55:00,198.162,198.201,198.132,198.132,215800000.0
2005-08-17 09:00:00,198.12,198.175,198.075,198.168,263300002.0
2005-08-17 09:05:00,198.133,198.312,198.133,198.202,262399999.0
2005-08-17 09:10:00,198.227,198.25,198.151,198.223,244499998.0
2005-08-17 09:15:00,198.232,198.379,198.21,198.368,248300001.0
2005-08-17 09:20:00,198.325,198.354,198.257,198.342,171900001.0
2005-08-17 09:25:00,198.342,198.342,198.256,198.316,254000000.0
2005-08-17 09:30:00,198.31,198.345,198.261,198.33,241500000.0
2005-08-17 09:35:00,198.328,198.34,198.147,198.172,278100001.0
2005-08-17 09:40:00,198.193,198.234,198.145,198.205,173600000.0
2005-08-17 09:45:00,198.221,198.252,198.167,198.22,216700000.0
2005-08-17 09:50:00,198.229,198.26,198.166,198.183,307399999.0
2005-08-17 09:55:00,198.2,198.225,198.148,198.225,217500001.0
2005-08-17 10:00:00,198.203,198.244,198.142,198.192,324699999.0
2005-08-17 10:05:00,198.204,198.338,198.162,198.338,141100000.0
2005-08-17 10:10:00,198.33,198.387,198.261,198.314,251700001.0
2005-08-17 10:15:00,198.347,198.417,198.293,198.416,242900000.0
2005-08-17 10:20:00,198.416,198.416,198.297,198.327,223500002.0
2005-08-17 10:25:00,198.322,198.4,198.298,198.322,256900001.0
2005-08-17 10:30:00,198.343,198.613,198.343,198.549,283000000.0
2005-08-17 10:35:00,198.544,198.591,198.46,198.481,326899998.0
2005-08-17 10:40:00,198.48,198.508,198.369,198.39,252300000.0
2005-08-17 10:45:00,198.392,198.518,198.386,198.484,294100000.0
2005-08-17 10:50:00,198.479,198.575,198.46,198.547,222399999.0
2005-08-17 10:55:00,198.539,198.539,198.422,198.488,276899999.0
2005-08-17 11:00:00,198.506,198.523,198.432,198.523,277699999.0
2005-08-17 11:05:00,198.517,198.593,198.489,198.517,237900001.0
2005-08-17 11:10:00,198.54,198.622,198.477,198.609,227799999.0
2005-08-17 11:15:00,198.607,198.718,198.584,198.718,200700000.0
2005-08-17 11:20:00,198.717,198.739,198.649,198.672,235700002.0
2005-08-17 11:25:00,198.67,198.699,198.6,198.639,264400001.0
2005-08-17 11:30:00,198.603,198.684,198.603,198.673,333100004.0
2005-08-17 11:35:00,198.673,198.704,198.545,198.657,290600001.0
2005-08-17 11:40:00,198.556,198.592,198.469,198.573,221899998.0
2005-08-17 11:45:00,198.516,198.618,198.511,198.618,305100001.0
2005-08-17 11:50:00,198.624,198.647,198.539,198.63,231100001.0
2005-08-17 11:55:00,198.616,198.655,198.581,198.63,241399998.0
2005-08-17 12:00:00,198.638,198.691,198.583,198.648,204699999.0
2005-08-17 12:05:00,198.654,198.734,198.629,198.674,268700000.0
2005-08-17 12:10:00,198.684,198.72,198.598,198.607,272000002.0
2005-08-17 12:15:00,198.603,198.701,198.572,198.672,319100000.0
2005-08-17 12:20:00,198.683,198.709,198.631,198.673,220099999.0
2005-08-17 12:25:00,198.681,198.703,198.593,198.601,241100000.0
2005-08-17 12:30:00,198.592,198.674,198.592,198.63,255800000.0
2005-08-17 12:35:00,198.608,198.652,198.542,198.62,354800001.0
2005-08-17 12:40:00,198.624,198.639,198.56,198.618,251299997.0
2005-08-17 12:45:00,198.581,198.668,198.571,198.606,267500000.0
2005-08-17 12:50:00,198.642,198.642,198.576,198.61,237000000.0
2005-08-17 12:55:00,198.593,198.639,198.565,198.623,210600000.0
2005-08-17 13:00:00,198.642,198.682,198.584,198.626,311899999.0
2005-08-17 13:05:00,198.634,198.655,198.583,198.622,287199999.0
2005-08-17 13:10:00,198.645,198.665,198.581,198.613,211900000.0
2005-08-17 13:15:00,198.613,198.67,198.599,198.63,259899999.0
2005-08-17 13:20:00,198.633,198.648,198.553,198.615,256000000.0
2005-08-17 13:25:00,198.615,198.671,198.501,198.519,243800000.0
2005-08-17 13:30:00,198.534,198.623,198.502,198.51,282100000.0
2005-08-17 13:35:00,198.522,198.537,198.448,198.475,252400001.0
2005-08-17 13:40:00,198.482,198.52,198.403,198.441,223000001.0
2005-08-17 13:45:00,198.42,198.511,198.416,198.481,226799999.0
2005-08-17 13:50:00,198.497,198.587,198.481,198.535,264000001.0
2005-08-17 13:55:00,198.552,198.575,198.49,198.534,261400000.0
2005-08-17 14:00:00,198.545,198.632,198.545,198.572,279499999.0
2005-08-17 14:05:00,198.546,198.566,198.465,198.498,223900002.0
2005-08-17 14:10:00,198.514,198.523,198.426,198.497,304700001.0
2005-08-17 14:15:00,198.501,198.511,198.375,198.395,207000002.0
2005-08-17 14:20:00,198.425,198.505,198.377,198.426,224000000.0
2005-08-17 14:25:00,198.485,198.523,198.446,198.513,203200001.0
2005-08-17 14:30:00,198.474,198.524,198.423,198.495,307500001.0
2005-08-17 14:35:00,198.519,198.545,198.483,198.528,226300001.0
2005-08-17 14:40:00,198.529,198.549,198.503,198.549,321199999.0
2005-08-17 14:45:00,198.551,198.599,198.493,198.598,264700001.0
2005-08-17 14:50:00,198.584,198.593,198.502,198.533,272899999.0
2005-08-17 14:55:00,198.527,198.606,198.498,198.55,239699998.0
2005-08-17 15:00:00,198.553,198.553,198.434,198.498,199899999.0
2005-08-17 15:05:00,198.478,198.504,198.441,198.474,183200000.0
2005-08-17 15:10:00,198.479,198.607,198.464,198.561,196599999.0
2005-08-17 15:15:00,198.552,198.564,198.428,198.478,190600000.0
2005-08-17 15:20:00,198.51,198.573,198.473,198.573,243899999.0
2005-08-17 15:25:00,198.588,198.613,198.534,198.575,199799999.0
2005-08-17 15:30:00,198.562,198.572,198.484,198.5,343899997.0
2005-08-17 15:35:00,198.486,198.554,198.427,198.514,273100000.0
2005-08-17 15:40:00,198.513,198.605,198.492,198.573,226800000.0
2005-08-17 15:45:00,198.563,198.617,198.55,198.58,266100001.0
2005-08-17 15:50:00,198.577,198.577,198.49,198.565,296900001.0
2005-08-17 15:55:00,198.584,198.6,198.479,198.491,211800000.0
2005-08-17 16:00:00,198.483,198.527,198.448,198.501,275400001.0
2005-08-17 16:05:00,198.485,198.591,198.455,198.517,188500000.0
2005-08-17 16:10:00,198.499,198.596,198.424,198.424,266699998.0
2005-08-17 16:15:00,198.423,198.478,198.384,198.395,239100002.0
2005-08-17 16:20:00,198.391,198.471,198.38,198.397,277600000.0
2005-08-17 16:25:00,198.396,198.415,198.365,198.369,276200000.0
2005-08-17 16:30:00,198.358,198.47,198.345,198.437,264100000.0
2005-08-17 16:35:00,198.406,198.445,198.367,198.408,233400003.0
2005-08-17 16:40:00,198.419,198.438,198.36,198.392,257700000.0
2005-08-17 16:45:00,198.377,198.444,198.299,198.318,260200000.0
2005-08-17 16:50:00,198.33,198.344,198.171,198.171,269800001.0
2005-08-17 16:55:00,198.146,198.318,198.108,198.318,338900000.0
2005-08-17 17:00:00,198.326,198.34,198.132,198.283,288300001.0
2005-08-17 17:05:00,198.276,198.33,198.216,198.245,307400001.0
2005-08-17 17:10:00,198.243,198.312,198.231,198.28,263599999.0
2005-08-17 17:15:00,198.289,198.315,198.223,198.251,276700000.0
2005-08-17 17:20:00,198.24,198.297,198.119,198.269,267700000.0
2005-08-17 17:25:00,198.232,198.293,198.122,198.219,272100001.0
2005-08-17 17:30:00,198.221,198.256,198.101,198.141,291300000.0
2005-08-17 17:35:00,198.145,198.22,198.095,198.14,308799999.0
2005-08-17 17:40:00,198.148,198.208,198.122,198.202,244400001.0
2005-08-17 17:45:00,198.208,198.238,198.116,198.209,202599999.0
2005-08-17 17:50:00,198.143,198.214,198.118,198.175,232200001.0
2005-08-17 17:55:00,198.142,198.151,198.057,198.126,254200000.0
2005-08-17 18:00:00,198.147,198.205,198.063,198.182,2536800001.0
2005-08-17 18:05:00,198.201,198.291,198.146,198.214,3215900003.0
2005-08-17 18:10:00,198.223,198.279,198.159,198.206,2207100000.0
2005-08-17 18:15:00,198.202,198.276,198.162,198.272,2598699999.0
2005-08-17 18:20:00,198.265,198.277,198.182,198.2,3081900000.0
2005-08-17 18:25:00,198.242,198.298,198.186,198.253,2177799998.0
2005-08-17 18:30:00,198.287,198.323,198.227,198.282,2094000005.0
2005-08-17 18:35:00,198.302,198.31,198.212,198.258,1016200000.0
2005-08-17 18:40:00,198.247,198.327,198.185,198.251,1341099999.0
2005-08-17 18:45:00,198.268,198.304,198.202,198.304,881000004.0
2005-08-17 18:50:00,198.32,198.351,198.233,198.287,1198699997.0
2005-08-17 18:55:00,198.293,198.313,198.232,198.281,959900004.0
2005-08-17 19:00:00,198.281,198.293,198.185,198.235,765599998.0
2005-08-17 19:05:00,198.235,198.272,198.18,198.23,1312399997.0
2005-08-17 19:10:00,198.23,198.383,198.144,198.356,643399998.0
2005-08-17 19:15:00,198.417,198.417,198.314,198.369,791100000.0
2005-08-17 19:20:00,198.38,198.388,198.29,198.333,928300000.0
2005-08-17 19:25:00,198.338,198.389,198.285,198.386,1259999999.0
2005-08-17 19:30:00,198.388,198.433,198.291,198.413,1172200003.0
2005-08-17 19:35:00,198.414,198.472,198.307,198.309,1013399996.0
2005-08-17 19:40:00,198.314,198.401,198.288,198.38,938399995.0
2005-08-17 19:45:00,198.381,198.392,198.296,198.372,669800003.0
2005-08-17 19:50:00,198.367,198.403,198.316,198.335,810300003.0
2005-08-17 19:55:00,198.346,198.373,198.293,198.345,981600001.0
2005-08-17 20:00:00,198.357,198.407,198.285,198.359,714300001.0
2005-08-17 20:05:00,198.355,198.408,198.299,198.338,729800001.0
2005-08-17 20:10:00,198.356,198.417,198.302,198.367,1177699999.0
2005-08-17 20:15:00,198.391,198.426,198.325,198.402,815400003.0
2005-08-17 20:20:00,198.403,198.437,198.34,198.384,1016799998.0
2005-08-17 20:25:00,198.378,198.416,198.324,198.361,1786500003.0
2005-08-17 20:30:00,198.378,198.385,198.258,198.313,1715799997.0
2005-08-17 20:35:00,198.318,198.389,198.292,198.372,755100000.0
2005-08-17 20:40:00,198.368,198.417,198.304,198.381,1310999998.0
2005-08-17 20:45:00,198.41,198.439,198.33,198.392,1131800000.0
2005-08-17 20:50:00,198.362,198.406,198.31,198.378,1023900001.0
2005-08-17 20:55:00,198.398,198.537,198.371,198.443,1597400001.0
2005-08-17 21:00:00,198.431,198.52,198.378,198.514,1363899996.0
2005-08-17 21:05:00,198.523,198.556,198.395,198.476,814599999.0
2005-08-17 21:10:00,198.475,198.514,198.388,198.403,734200001.0
2005-08-17 21:15:00,198.424,198.468,198.367,198.453,1024300001.0
2005-08-17 21:20:00,198.406,198.474,198.338,198.388,1101700000.0
2005-08-17 21:25:00,198.378,198.435,198.325,198.427,788499997.0
2005-08-17 21:30:00,198.384,198.442,198.31,198.391,472499999.0
2005-08-17 21:35:00,198.407,198.426,198.354,198.426,364200001.0
2005-08-17 21:40:00,198.423,198.457,198.365,198.403,540899999.0
2005-08-17 21:45:00,198.44,198.448,198.368,198.422,522599999.0
2005-08-17 21:50:00,198.416,198.495,198.397,198.495,296399999.0
2005-08-17 21:55:00,198.499,198.535,198.463,198.499,411400003.0
2005-08-17 22:00:00,198.48,198.612,198.48,198.575,957800003.0
2005-08-17 22:05:00,198.593,198.617,198.506,198.521,308800003.0
2005-08-17 22:10:00,198.513,198.593,198.5,198.544,290300002.0
2005-08-17 22:15:00,198.537,198.582,198.505,198.56,631400000.0
2005-08-17 22:20:00,198.569,198.611,198.502,198.57,333400000.0
2005-08-17 22:25:00,198.548,198.576,198.508,198.565,524000000.0
2005-08-17 22:30:00,198.569,198.596,198.436,198.44,705900003.0
2005-08-17 22:35:00,198.429,198.53,198.42,198.516,283600000.0
2005-08-17 22:40:00,198.511,198.56,198.451,198.451,387900000.0
2005-08-17 22:45:00,198.496,198.549,198.457,198.467,381599999.0
2005-08-17 22:50:00,198.443,198.531,198.429,198.51,357899999.0
2005-08-17 22:55:00,198.494,198.573,198.425,198.455,342100002.0
2005-08-17 23:00:00,198.481,198.498,198.431,198.458,227199998.0
2005-08-17 23:05:00,198.432,198.443,198.349,198.399,193500000.0
2005-08-17 23:10:00,198.395,198.401,198.343,198.372,231100000.0
2005-08-17 23:15:00,198.373,198.398,198.324,198.385,232500000.0
2005-08-17 23:20:00,198.376,198.394,198.314,198.332,310100001.0
2005-08-17 23:25:00,198.336,198.348,198.216,198.228,228999999.0
2005-08-17 23:30:00,198.236,198.343,198.2,198.329,324000001.0
2005-08-17 23:35:00,198.316,198.362,198.268,198.35,221399999.0
2005-08-17 23:40:00,198.339,198.342,198.236,198.316,239700000.0
2005-08-17 23:45:00,198.317,198.317,198.242,198.251,282100001.0
2005-08-17 23:50:00,198.255,198.322,198.241,198.247,232499998.0
2005-08-17 23:55:00,198.238,198.281,198.187,198.201,238600000.0
2005-08-18 00:00:00,198.226,198.254,198.179,198.241,233199999.0
2005-08-18 00:05:00,198.22,198.277,198.194,198.23,261500001.0
2005-08-18 00:10:00,198.209,198.234,198.147,198.19,264800001.0
2005-08-18 00:15:00,198.192,198.246,198.161,198.243,252000000.0
2005-08-18 00:20:00,198.232,198.367,198.204,198.262,249600002.0
2005-08-18 00:25:00,198.258,198.32,198.246,198.278,329600001.0
2005-08-18 00:30:00,198.265,198.309,198.227,198.29,222199999.0
2005-08-18 00:35:00,198.302,198.33,198.247,198.302,293399999.0
2005-08-18 00:40:00,198.292,198.3,198.203,198.231,217199999.0
2005-08-18 00:45:00,198.229,198.317,198.229,198.273,183000001.0
2005-08-18 00:50:00,198.301,198.399,198.253,198.386,200300000.0
2005-08-18 00:55:00,198.38,198.41,198.349,198.41,257299999.0
2005-08-18 01:00:00,198.403,198.424,198.326,198.356,291600000.0
2005-08-18 01:05:00,198.364,198.445,198.348,198.401,222900002.0
2005-08-18 01:10:00,198.422,198.503,198.396,198.396,316099999.0
2005-08-18 01:15:00,198.432,198.447,198.325,198.381,318699999.0
2005-08-18 01:20:00,198.349,198.384,198.247,198.309,283600002.0
2005-08-18 01:25:00,198.288,198.405,198.28,198.372,233300001.0
2005-08-18 01:30:00,198.329,198.394,198.283,198.333,193999999.0
2005-08-18 01:35:00,198.339,198.361,198.271,198.278,223600000.0
2005-08-18 01:40:00,198.303,198.364,198.213,198.222,214000000.0
2005-08-18 01:45:00,198.238,198.306,198.168,198.303,249600000.0
2005-08-18 01:50:00,198.306,198.306,198.223,198.278,281300001.0
2005-08-18 01:55:00,198.277,198.348,198.249,198.308,229200001.0
2005-08-18 02:00:00,198.334,198.335,198.238,198.294,237099999.0
2005-08-18 02:05:00,198.314,198.439,198.312,198.411,242499999.0
2005-08-18 02:10:00,198.422,198.488,198.388,198.466,234299999.0
2005-08-18 02:15:00,198.474,198.551,198.412,198.495,237500002.0
2005-08-18 02:20:00,198.478,198.503,198.423,198.485,264100001.0
2005-08-18 02:25:00,198.514,198.555,198.461,198.506,292500000.0
2005-08-18 02:30:00,198.495,198.538,198.48,198.52,279799998.0
2005-08-18 02:35:00,198.545,198.607,198.525,198.607,382600002.0
2005-08-18 02:40:00,198.599,198.632,198.514,198.551,309300001.0
2005-08-18 02:45:00,198.539,198.642,198.521,198.597,219600001.0
2005-08-18 02:50:00,198.591,198.683,198.518,198.683,272299999.0
2005-08-18 02:55:00,198.678,198.678,198.599,198.615,252500000.0
2005-08-18 03:00:00,198.599,198.685,198.567,198.665,222100001.0
2005-08-18 03:05:00,198.643,198.66,198.55,198.66,202900002.0
2005-08-18 03:10:00,198.651,198.803,198.625,198.763,206700000.0
2005-08-18 03:15:00,198.735,198.778,198.687,198.76,251999999.0
2005-08-18 03:20:00,198.783,198.837,198.693,198.769,334100002.0
2005-08-18 03:25:00,198.76,198.875,198.741,198.837,210600000.0
2005-08-18 03:30:00,198.816,198.883,198.757,198.883,266700002.0
2005-08-18 03:35:00,198.886,198.886,198.762,198.798,260200001.0
2005-08-18 03:40:00,198.785,198.885,198.77,198.84,202500001.0
2005-08-18 03:45:00,198.843,198.925,198.818,198.85,311099999.0
2005-08-18 03:50:00,198.821,198.894,198.785,198.817,226000001.0
2005-08-18 03:55:00,198.863,198.896,198.821,198.886,244600001.0
2005-08-18 04:00:00,198.889,198.905,198.706,198.706,282999999.0
2005-08-18 04:05:00,198.7,198.802,198.675,198.755,289999999.0
2005-08-18 04:10:00,198.778,198.788,198.697,198.703,235700000.0
2005-08-18 04:15:00,198.717,198.738,198.651,198.725,281699997.0
2005-08-18 04:20:00,198.741,198.761,198.685,198.725,202200001.0
2005-08-18 04:25:00,198.731,198.798,198.649,198.744,317400002.0
2005-08-18 04:30:00,198.761,198.835,198.722,198.779,232100001.0
2005-08-18 04:35:00,198.79,198.803,198.727,198.748,249100000.0
2005-08-18 04:40:00,198.768,198.79,198.662,198.732,260000001.0
2005-08-18 04:45:00,198.732,198.76,198.68,198.724,291000001.0
2005-08-18 04:50:00,198.717,198.721,198.646,198.698,290400003.0
2005-08-18 04:55:00,198.686,198.741,198.661,198.686,295099999.0
2005-08-18 05:00:00,198.697,198.757,198.654,198.738,280100002.0
2005-08-18 05:05:00,198.748,198.773,198.689,198.703,240900001.0
2005-08-18 05:10:00,198.709,198.766,198.691,198.718,332000002.0
2005-08-18 05:15:00,198.677,198.723,198.653,198.69,197199999.0
2005-08-18 05:20:00,198.692,198.746,198.624,198.733,224900001.0
2005-08-18 05:25:00,198.759,198.77,198.685,198.724,274900000.0
2005-08-18 05:30:00,198.741,198.749,198.674,198.713,197000002.0
2005-08-18 05:35:00,198.703,198.764,198.651,198.664,255700000.0
2005-08-18 05:40:00,198.693,198.831,198.672,198.825,291799999.0
2005-08-18 05:45:00,198.788,198.817,198.744,198.789,298800000.0
2005-08-18 05:50:00,198.785,198.873,198.735,198.838,223000000.0
2005-08-18 05:55:00,198.876,198.885,198.789,198.835,243900001.0
2005-08-18 06:00:00,198.838,198.881,198.78,198.803,206800002.0
2005-08-18 06:05:00,198.832,198.881,198.784,198.861,260200000.0
2005-08-18 06:10:00,198.873,198.959,198.855,198.959,229500000.0
2005-08-18 06:15:00,198.953,198.963,198.897,198.897,328399999.0
2005-08-18 06:20:00,198.899,198.924,198.813,198.888,263200001.0
2005-08-18 06:25:00,198.858,198.943,198.853,198.868,253500001.0
2005-08-18 06:30:00,198.852,198.859,198.775,198.807,193299999.0
2005-08-18 06:35:00,198.814,198.853,198.795,198.82,231300002.0
2005-08-18 06:40:00,198.845,198.861,198.716,198.746,357799999.0
2005-08-18 06:45:00,198.751,198.797,198.686,198.759,266799999.0
2005-08-18 06:50:00,198.761,198.821,198.724,198.776,240400000.0
2005-08-18 06:55:00,198.786,198.849,198.752,198.787,204900001.0
2005-08-18 07:00:00,198.771,198.852,198.75,198.75,227700000.0
2005-08-18 07:05:00,198.741,198.787,198.71,198.772,270299999.0
2005-08-18 07:10:00,198.779,198.82,198.713,198.724,250299999.0
2005-08-18 07:15:00,198.732,198.815,198.713,198.787,238900001.0
2005-08-18 07:20:00,198.767,198.803,198.73,198.803,173300000.0
2005-08-18 07:25:00,198.805,198.837,198.766,198.835,310100002.0
2005-08-18 07:30:00,198.818,198.869,198.738,198.783,270600000.0
2005-08-18 07:35:00,198.837,198.837,198.728,198.729,236400001.0
2005-08-18 07:40:00,198.749,198.797,198.688,198.748,258100000.0
2005-08-18 07:45:00,198.759,198.837,198.743,198.816,202800001.0
2005-08-18 07:50:00,198.811,198.863,198.751,198.803,269700000.0
2005-08-18 07:55:00,198.774,198.824,198.724,198.807,248299999.0
2005-08-18 08:00:00,198.806,198.843,198.725,198.816,218399999.0
2005-08-18 08:05:00,198.826,198.881,198.795,198.819,199100001.0
2005-08-18 08:10:00,198.793,198.85,198.765,198.767,242600001.0
2005-08-18 08:15:00,198.769,198.781,198.654,198.688,185199999.0
2005-08-18 08:20:00,198.689,198.802,198.664,198.802,207700000.0
2005-08-18 08:25:00,198.786,198.801,198.662,198.727,264599999.0
2005-08-18 08:30:00,198.714,198.741,198.668,198.733,236100001.0
2005-08-18 08:35:00,198.703,198.747,198.669,198.681,246600000.0
2005-08-18 08:40:00,198.725,198.739,198.674,198.714,209999999.0
2005-08-18 08:45:00,198.661,198.754,198.654,198.723,137200000.0
2005-08-18 08:50:00,198.715,198.779,198.671,198.689,205700001.0
2005-08-18 08:55:00,198.71,198.71,198.602,198.642,272400001.0
2005-08-18 09:00:00,198.618,198.645,198.535,198.643,222500000.0
2005-08-18 09:05:00,198.663,198.699,198.601,198.601,265400002.0
2005-08-18 09:10:00,198.675,198.766,198.627,198.766,166600000.0
2005-08-18 09:15:00,198.794,198.819,198.747,198.777,266200000.0
2005-08-18 09:20:00,198.74,198.787,198.671,198.719,255299999.0
2005-08-18 09:25:00,198.722,198.796,198.686,198.75,214200000.0
2005-08-18 09:30:00,198.784,198.893,198.763,198.893,254600000.0
2005-08-18 09:35:00,198.89,198.931,198.852,198.907,277399999.0
2005-08-18 09:40:00,198.909,198.919,198.837,198.873,285299997.0
2005-08-18 09:45:00,198.879,198.881,198.812,198.834,257000002.0
2005-08-18 09:50:00,198.864,198.973,198.864,198.918,291900000.0
2005-08-18 09:55:00,198.899,198.95,198.866,198.866,214500002.0
2005-08-18 10:00:00,198.872,198.897,198.796,198.864,297500001.0
2005-08-18 10:05:00,198.877,198.903,198.815,198.828,294800001.0
2005-08-18 10:10:00,198.808,198.88,198.784,198.85,211399999.0
2005-08-18 10:15:00,198.818,198.891,198.808,198.826,235600000.0
2005-08-18 10:20:00,198.836,198.857,198.763,198.84,315000001.0
2005-08-18 10:25:00,198.831,198.858,198.783,198.783,308099999.0
2005-08-18 10:30:00,198.802,199.0,198.792,198.985,283199999.0
2005-08-18 10:35:00,198.949,198.975,198.897,198.937,311699999.0
2005-08-18 10:40:00,198.924,199.007,198.891,199.002,243000000.0
2005-08-18 10:45:00,199.039,199.143,199.021,199.143,256099999.0
2005-08-18 10:50:00,199.167,199.253,199.117,199.233,173900000.0
2005-08-18 10:55:00,199.245,199.245,199.119,199.144,205599999.0
2005-08-18 11:00:00,199.13,199.297,199.087,199.255,220799999.0
2005-08-18 11:05:00,199.243,199.286,199.156,199.185,175600001.0
2005-08-18 11:10:00,199.176,199.185,199.095,199.11,224699998.0
2005-08-18 11:15:00,199.117,199.124,199.051,199.1,161600000.0
2005-08-18 11:20:00,199.109,199.131,199.048,199.105,276800001.0
2005-08-18 11:25:00,199.09,199.244,199.081,199.237,248700000.0
2005-08-18 11:30:00,199.236,199.251,199.116,199.161,280799999.0
2005-08-18 11:35:00,199.142,199.197,199.116,199.193,262100000.0
2005-08-18 11:40:00,199.19,199.211,199.104,199.122,294900000.0
2005-08-18 11:45:00,199.111,199.154,199.048,199.098,271000003.0
2005-08-18 11:50:00,199.071,199.156,199.066,199.113,284899998.0
2005-08-18 11:55:00,199.108,199.108,199.01,199.049,312100001.0
2005-08-18 12:00:00,199.062,199.131,199.013,199.106,282700001.0
2005-08-18 12:05:00,199.103,199.127,199.016,199.016,189400000.0
2005-08-18 12:10:00,199.021,199.067,198.99,199.034,262600000.0
2005-08-18 12:15:00,199.054,199.075,198.979,199.035,270900000.0
2005-08-18 12:20:00,199.031,199.121,199.009,199.107,243000000.0
2005-08-18 12:25:00,199.114,199.195,199.056,199.145,247500000.0
2005-08-18 12:30:00,199.128,199.172,199.034,199.151,212699998.0
2005-08-18 12:35:00,199.13,199.192,199.07,199.157,322900000.0
2005-08-18 12:40:00,199.148,199.214,199.121,199.18,260400001.0
2005-08-18 12:45:00,199.192,199.197,199.068,199.068,289000002.0
2005-08-18 12:50:00,199.139,199.139,198.968,199.012,256900000.0
2005-08-18 12:55:00,199.009,199.077,198.979,199.054,278300000.0
2005-08-18 13:00:00,199.052,199.085,199.014,199.046,329900001.0
2005-08-18 13:05:00,199.07,199.142,199.07,199.079,313500000.0
2005-08-18 13:10:00,199.083,199.126,199.055,199.088,267000000.0
2005-08-18 13:15:00,199.063,199.115,198.991,199.037,232699999.0
2005-08-18 13:20:00,199.067,199.099,198.988,199.074,283900000.0
2005-08-18 13:25:00,199.073,199.106,198.984,199.001,259700001.0
2005-08-18 13:30:00,198.991,199.055,198.981,199.024,249200000.0
2005-08-18 13:35:00,199.034,199.07,198.997,199.07,253099998.0
2005-08-18 13:40:00,199.054,199.112,199.014,199.112,242600001.0
2005-08-18 13:45:00,199.077,199.077,198.922,198.963,268500002.0
2005-08-18 13:50:00,198.976,199.01,198.894,198.994,260400000.0
2005-08-18 13:55:00,198.991,199.029,198.932,198.98,207700001.0
2005-08-18 14:00:00,198.962,199.015,198.952,199.014,240899997.0
2005-08-18 14:05:00,199.01,199.017,198.896,198.92,233400001.0
2005-08-18 14:10:00,198.933,198.98,198.859,198.98,263600000.0
2005-08-18 14:15:00,198.987,198.987,198.912,198.951,237900001.0
2005-08-18 14:20:00,198.957,198.988,198.898,198.956,297500000.0
2005-08-18 14:25:00,198.939,198.969,198.857,198.943,275499999.0
2005-08-18 14:30:00,198.907,198.962,198.863,198.893,274399998.0
2005-08-18 14:35:00,198.902,198.902,198.784,198.788,309899999.0
2005-08-18 14:40:00,198.773,198.806,198.743,198.786,196900001.0
2005-08-18 14:45:00,198.774,198.785,198.722,198.767,221900000.0
2005-08-18 14:50:00,198.758,198.847,198.665,198.832,285700000.0
2005-08-18 14:55:00,198.82,198.827,198.572,198.585,201299998.0
2005-08-18 15:00:00,198.583,198.665,198.546,198.589,241299999.0
2005-08-18 15:05:00,198.534,198.669,198.533,198.629,231000001.0
2005-08-18 15:10:00,198.634,198.651,198.541,198.606,411800004.0
2005-08-18 15:15:00,198.597,198.615,198.46,198.508,260899998.0
2005-08-18 15:20:00,198.478,198.576,198.444,198.576,192299999.0
2005-08-18 15:25:00,198.59,198.592,198.473,198.473,301300000.0
2005-08-18 15:30:00,198.488,198.503,198.399,198.409,275299998.0
2005-08-18 15:35:00,198.422,198.465,198.387,198.42,232300000.0
2005-08-18 15:40:00,198.427,198.437,198.358,198.395,223400000.0
2005-08-18 15:45:00,198.384,198.416,198.308,198.365,202800000.0
2005-08-18 15:50:00,198.422,198.428,198.297,198.336,292600001.0
2005-08-18 15:55:00,198.342,198.382,198.279,198.294,222600002.0
2005-08-18 16:00:00,198.258,198.273,198.189,198.222,211600001.0
2005-08-18 16:05:00,198.242,198.273,198.186,198.242,280800000.0
2005-08-18 16:10:00,198.234,198.273,198.191,198.222,171299998.0
2005-08-18 16:15:00,198.233,198.304,198.228,198.242,275999999.0
2005-08-18 16:20:00,198.283,198.283,198.152,198.207,315399999.0
2005-08-18 16:25:00,198.207,198.243,198.168,198.238,254000000.0
2005-08-18 16:30:00,198.228,198.292,198.166,198.292,305900000.0
2005-08-18 16:35:00,198.295,198.297,198.208,198.283,195500000.0
2005-08-18 16:40:00,198.279,198.299,198.2,198.204,263400001.0
2005-08-18 16:45:00,198.192,198.242,198.158,198.217,266400001.0
2005-08-18 16:50:00,198.197,198.29,198.161,198.267,260000001.0
2005-08-18 16:55:00,198.249,198.395,198.232,198.289,319500001.0
2005-08-18 17:00:00,198.26,198.297,198.144,198.17,260600000.0
2005-08-18 17:05:00,198.191,198.232,198.185,198.198,210400001.0
2005-08-18 17:10:00,198.181,198.321,198.165,198.317,269099997.0
2005-08-18 17:15:00,198.282,198.333,198.26,198.277,255700000.0
2005-08-18 17:20:00,198.275,198.389,198.26,198.367,190300000.0
2005-08-18 17:25:00,198.358,198.427,198.342,198.415,253599998.0
2005-08-18 17:30:00,198.418,198.436,198.321,198.434,212400001.0
2005-08-18 17:35:00,198.446,198.473,198.265,198.29,230800000.0
2005-08-18 17:40:00,198.29,198.332,198.228,198.328,166400000.0
2005-08-18 17:45:00,198.375,198.423,198.36,198.36,306900000.0
2005-08-18 17:50:00,198.377,198.394,198.332,198.372,275399998.0
2005-08-18 17:55:00,198.353,198.384,198.316,198.346,263700000.0
2005-08-18 18:00:00,198.35,198.365,198.275,198.343,2392800000.0
2005-08-18 18:05:00,198.364,198.467,198.313,198.315,3337500003.0
2005-08-18 18:10:00,198.322,198.495,198.318,198.49,2270400004.0
2005-08-18 18:15:00,198.505,198.555,198.424,198.493,2636299995.0
2005-08-18 18:20:00,198.492,198.516,198.269,198.269,3210700007.0
2005-08-18 18:25:00,198.265,198.291,198.194,198.26,1888200003.0
2005-08-18 18:30:00,198.273,198.356,198.215,198.329,2076200003.0
2005-08-18 18:35:00,198.34,198.433,198.301,198.385,1264800004.0
2005-08-18 18:40:00,198.386,198.426,198.353,198.413,1364999999.0
2005-08-18 18:45:00,198.408,198.485,198.316,198.318,827200003.0
2005-08-18 18:50:00,198.317,198.344,198.247,198.28,1249199999.0
2005-08-18 18:55:00,198.246,198.317,198.218,198.287,1139300002.0
2005-08-18 19:00:00,198.281,198.365,198.256,198.33,802000000.0
2005-08-18 19:05:00,198.326,198.33,198.214,198.266,1497900001.0
2005-08-18 19:10:00,198.279,198.343,198.223,198.249,643400002.0
2005-08-18 19:15:00,198.255,198.331,198.235,198.293,847999999.0
2005-08-18 19:20:00,198.29,198.307,198.181,198.22,1007300001.0
2005-08-18 19:25:00,198.229,198.285,198.174,198.258,1119899998.0
2005-08-18 19:30:00,198.249,198.3,198.202,198.24,1144299998.0
2005-08-18 19:35:00,198.238,198.274,198.189,198.229,844100003.0
2005-08-18 19:40:00,198.235,198.247,198.161,198.204,1022700002.0
2005-08-18 19:45:00,198.224,198.264,198.153,198.215,781200003.0
2005-08-18 19:50:00,198.252,198.281,198.206,198.266,734099997.0
2005-08-18 19:55:00,198.274,198.294,198.198,198.246,786099997.0
2005-08-18 20:00:00,198.28,198.355,198.246,198.312,559399998.0
2005-08-18 20:05:00,198.33,198.361,198.263,198.291,821699998.0
2005-08-18 20:10:00,198.272,198.279,198.14,198.14,1325499996.0
2005-08-18 20:15:00,198.199,198.315,198.147,198.28,957700002.0
2005-08-18 20:20:00,198.275,198.368,198.245,198.346,1041800004.0
2005-08-18 20:25:00,198.322,198.396,198.32,198.363,1521199999.0
2005-08-18 20:30:00,198.383,198.484,198.377,198.384,1857299995.0
2005-08-18 20:35:00,198.396,198.432,198.342,198.393,781300002.0
2005-08-18 20:40:00,198.404,198.453,198.314,198.37,1669799997.0
2005-08-18 20:45:00,198.391,198.419,198.329,198.406,1037399998.0
2005-08-18 20:50:00,198.408,198.456,198.33,198.368,1014999993.0
2005-08-18 20:55:00,198.371,198.395,198.213,198.213,1831200005.0
2005-08-18 21:00:00,198.213,198.333,198.189,198.322,1440300003.0
2005-08-18 21:05:00,198.328,198.433,198.328,198.406,774100004.0
2005-08-18 21:10:00,198.393,198.393,198.281,198.363,869299998.0
2005-08-18 21:15:00,198.351,198.412,198.311,198.372,994100002.0
2005-08-18 21:20:00,198.365,198.407,198.314,198.4,1134200001.0
2005-08-18 21:25:00,198.414,198.414,198.331,198.363,753300002.0
2005-08-18 21:30:00,198.366,198.568,198.32,198.568,558700003.0
2005-08-18 21:35:00,198.558,198.558,198.453,198.513,318300001.0
2005-08-18 21:40:00,198.537,198.548,198.432,198.44,656400003.0
2005-08-18 21:45:00,198.44,198.455,198.34,198.404,427500000.0
2005-08-18 21:50:00,198.392,198.457,198.353,198.353,387999998.0
2005-08-18 21:55:00,198.33,198.33,198.225,198.225,397300001.0
2005-08-18 22:00:00,198.224,198.291,198.189,198.212,862600000.0
2005-08-18 22:05:00,198.212,198.273,198.184,198.23,281499999.0
2005-08-18 22:10:00,198.255,198.259,198.196,198.221,345899997.0
2005-08-18 22:15:00,198.257,198.309,198.201,198.255,598099999.0
2005-08-18 22:20:00,198.267,198.288,198.215,198.282,367699999.0
2005-08-18 22:25:00,198.278,198.297,198.224,198.26,485199997.0
2005-08-18 22:30:00,198.24,198.32,198.229,198.275,608300001.0
2005-08-18 22:35:00,198.281,198.365,198.241,198.307,396600001.0
2005-08-18 22:40:00,198.299,198.403,198.271,198.343,334600000.0
2005-08-18 22:45:00,198.369,198.422,198.333,198.361,362000001.0
2005-08-18 22:50:00,198.324,198.452,198.306,198.393,421300000.0
2005-08-18 22:55:00,198.396,198.423,198.334,198.381,336900000.0
2005-08-18 23:00:00,198.367,198.417,198.328,198.416,211600000.0
2005-08-18 23:05:00,198.408,198.41,198.336,198.382,263100000.0
2005-08-18 23:10:00,198.347,198.39,198.29,198.345,283499999.0
2005-08-18 23:15:00,198.34,198.377,198.276,198.319,192200001.0
2005-08-18 23:20:00,198.298,198.377,198.268,198.344,251500000.0
2005-08-18 23:25:00,198.313,198.372,198.261,198.265,243100001.0
2005-08-18 23:30:00,198.299,198.299,198.225,198.242,199800001.0
2005-08-18 23:35:00,198.216,198.282,198.178,198.248,223700001.0
2005-08-18 23:40:00,198.26,198.332,198.169,198.302,319100000.0
2005-08-18 23:45:00,198.282,198.289,198.177,198.196,249800002.0
2005-08-18 23:50:00,198.166,198.235,198.074,198.074,222500000.0
2005-08-18 23:55:00,198.058,198.204,198.058,198.173,261400000.0
2005-08-19 00:00:00,198.185,198.204,198.128,198.129,310900003.0
2005-08-19 00:05:00,198.132,198.185,198.094,198.17,187900001.0
2005-08-19 00:10:00,198.201,198.201,198.118,198.134,326100000.0
2005-08-19 00:15:00,198.157,198.171,198.052,198.064,304800001.0
2005-08-19 00:20:00,198.047,198.184,198.047,198.125,281300001.0
2005-08-19 00:25:00,198.123,198.179,198.082,198.117,276500000.0
2005-08-19 00:30:00,198.15,198.223,198.131,198.208,240600001.0
2005-08-19 00:35:00,198.228,198.235,198.151,198.185,232600001.0
2005-08-19 00:40:00,198.193,198.214,198.111,198.164,295300000.0
2005-08-19 00:45:00,198.131,198.184,198.082,198.126,295500000.0
2005-08-19 00:50:00,198.161,198.191,198.106,198.172,271600001.0
2005-08-19 00:55:00,198.169,198.229,198.15,198.177,183699999.0
2005-08-19 01:00:00,198.189,198.219,198.149,198.149,266599999.0
2005-08-19 01:05:00,198.165,198.205,198.124,198.16,251700000.0
2005-08-19 01:10:00,198.192,198.271,198.175,198.176,304599999.0
2005-08-19 01:15:00,198.225,198.228,198.134,198.177,198500000.0
2005-08-19 01:20:00,198.181,198.21,198.154,198.184,258700000.0
2005-08-19 01:25:00,198.181,198.194,198.121,198.15,278100000.0
2005-08-19 01:30:00,198.166,198.183,198.112,198.158,206000000.0
2005-08-19 01:35:00,198.151,198.187,198.041,198.07,180600000.0
2005-08-19 01:40:00,198.082,198.128,198.02,198.06,258999999.0
2005-08-19 01:45:00,198.043,198.087,197.932,198.004,210000000.0
2005-08-19 01:50:00,198.023,198.088,198.001,198.061,225800000.0
2005-08-19 01:55:00,198.049,198.077,197.977,197.986,275600001.0
2005-08-19 02:00:00,197.95,198.062,197.95,198.023,144900000.0
2005-08-19 02:05:00,198.045,198.061,197.916,197.94,246000000.0
2005-08-19 02:10:00,197.965,197.982,197.862,197.91,273399999.0
2005-08-19 02:15:00,197.944,198.025,197.913,197.987,269999998.0
2005-08-19 02:20:00,197.985,198.004,197.939,197.939,263100001.0
2005-08-19 02:25:00,197.985,198.076,197.965,198.038,244400001.0
2005-08-19 02:30:00,198.052,198.052,197.942,197.977,201400000.0
2005-08-19 02:35:00,197.979,198.061,197.978,198.047,332699998.0
2005-08-19 02:40:00,198.041,198.045,197.938,198.023,317300002.0
2005-08-19 02:45:00,197.985,198.018,197.964,197.985,235200000.0
2005-08-19 02:50:00,197.968,198.008,197.919,197.975,264800000.0
2005-08-19 02:55:00,197.938,198.05,197.91,198.02,236600001.0
2005-08-19 03:00:00,197.986,198.008,197.88,197.93,259899999.0
2005-08-19 03:05:00,197.938,197.968,197.874,197.892,250100000.0
2005-08-19 03:10:00,197.939,198.006,197.892,197.963,222900000.0
2005-08-19 03:15:00,197.966,198.032,197.948,198.02,225500000.0
2005-08-19 03:20:00,197.988,197.988,197.89,197.915,293099999.0
2005-08-19 03:25:00,197.913,197.947,197.895,197.934,249699999.0
2005-08-19 03:30:00,197.893,197.938,197.862,197.907,242799999.0
2005-08-19 03:35:00,197.909,197.93,197.846,197.927,290100001.0
2005-08-19 03:40:00,197.9,197.925,197.851,197.89,274800000.0
2005-08-19 03:45:00,197.887,197.914,197.839,197.913,216300000.0
2005-08-19 03:50:00,197.896,197.948,197.822,197.934,188300000.0
2005-08-19 03:55:00,197.932,197.985,197.895,197.907,224199999.0
2005-08-19 04:00:00,197.854,197.898,197.794,197.807,229300000.0
2005-08-19 04:05:00,197.823,197.953,197.823,197.953,236299999.0
2005-08-19 04:10:00,197.954,197.954,197.88,197.906,237200001.0
2005-08-19 04:15:00,197.898,197.92,197.835,197.877,158700000.0
2005-08-19 04:20:00,197.885,197.908,197.819,197.829,244100000.0
2005-08-19 04:25:00,197.788,197.979,197.788,197.97,218600000.0
2005-08-19 04:30:00,197.936,197.959,197.892,197.908,256699998.0
2005-08-19 04:35:00,197.893,197.983,197.874,197.981,230800002.0
2005-08-19 04:40:00,197.958,197.965,197.88,197.912,225799999.0
2005-08-19 04:45:00,197.902,197.986,197.877,197.97,218699999.0
2005-08-19 04:50:00,197.963,198.032,197.917,198.028,229000000.0
2005-08-19 04:55:00,198.05,198.07,197.983,198.019,320299999.0
2005-08-19 05:00:00,198.025,198.025,197.89,197.944,275200001.0
2005-08-19 05:05:00,197.938,198.012,197.908,198.012,257500000.0
2005-08-19 05:10:00,197.997,198.009,197.915,197.982,296699998.0
2005-08-19 05:15:00,197.966,198.006,197.928,197.944,316299999.0
2005-08-19 05:20:00,197.961,198.019,197.93,197.963,288300001.0
2005-08-19 05:25:00,197.961,198.01,197.937,197.975,291300000.0
2005-08-19 05:30:00,197.971,198.077,197.939,198.029,291100000.0
2005-08-19 05:35:00,198.065,198.065,197.975,198.026,330899999.0
2005-08-19 05:40:00,198.025,198.059,197.946,198.047,223899997.0
2005-08-19 05:45:00,198.028,198.055,197.994,198.027,293800001.0
2005-08-19 05:50:00,198.033,198.059,197.981,198.021,246000000.0
2005-08-19 05:55:00,198.052,198.063,197.964,197.976,231400001.0
2005-08-19 06:00:00,197.984,198.055,197.945,198.053,323700002.0
2005-08-19 06:05:00,198.061,198.067,197.963,197.994,285600002.0
2005-08-19 06:10:00,197.984,198.059,197.968,198.044,263800001.0
2005-08-19 06:15:00,198.049,198.056,197.924,198.033,266400002.0
2005-08-19 06:20:00,198.063,198.076,197.999,198.023,198599999.0
2005-08-19 06:25:00,198.039,198.049,197.967,198.016,244899999.0
2005-08-19 06:30:00,198.03,198.074,197.981,198.046,197299999.0
2005-08-19 06:35:00,198.027,198.058,197.968,198.052,238700000.0
2005-08-19 06:40:00,198.067,198.074,197.957,198.032,281499999.0
2005-08-19 06:45:00,198.015,198.063,198.0,198.049,264900000.0
2005-08-19 06:50:00,198.034,198.057,197.985,198.025,331800002.0
2005-08-19 06:55:00,198.034,198.061,197.996,198.05,209400000.0
2005-08-19 07:00:00,198.031,198.1,198.002,198.009,243999999.0
2005-08-19 07:05:00,198.068,198.082,197.966,197.978,220899998.0
2005-08-19 07:10:00,198.023,198.066,197.99,198.049,294000000.0
2005-08-19 07:15:00,198.029,198.077,197.997,198.059,259800002.0
2005-08-19 07:20:00,198.055,198.099,198.024,198.066,233099999.0
2005-08-19 07:25:00,198.058,198.086,197.98,198.052,301599998.0
2005-08-19 07:30:00,198.064,198.078,197.969,198.012,210899999.0
2005-08-19 07:35:00,197.998,198.106,197.969,198.098,170200000.0
2005-08-19 07:40:00,198.088,198.088,197.968,198.002,225400000.0
2005-08-19 07:45:00,197.983,198.048,197.949,198.001,271100001.0
2005-08-19 07:50:00,197.993,198.1,197.964,198.065,265500000.0
2005-08-19 07:55:00,198.061,198.087,198.015,198.015,287900001.0
2005-08-19 08:00:00,197.965,198.018,197.874,198.007,300700002.0
2005-08-19 08:05:00,198.0,198.115,198.0,198.098,270400001.0
2005-08-19 08:10:00,198.11,198.132,198.029,198.072,287799998.0
2005-08-19 08:15:00,198.084,198.105,198.025,198.067,188100001.0
2005-08-19 08:20:00,198.09,198.108,198.047,198.079,266199998.0
2005-08-19 08:25:00,198.067,198.078,197.915,197.931,199400000.0
2005-08-19 08:30:00,197.916,198.02,197.854,198.02,258299999.0
2005-08-19 08:35:00,197.97,198.037,197.909,198.025,257699999.0
2005-08-19 08:40:00,198.028,198.092,198.003,198.018,281200000.0
2005-08-19 08:45:00,197.971,198.019,197.809,197.85,144400000.0
2005-08-19 08:50:00,197.855,197.922,197.816,197.852,227399999.0
2005-08-19 08:55:00,197.857,197.915,197.81,197.902,293400002.0
2005-08-19 09:00:00,197.87,197.987,197.844,197.975,274100001.0
2005-08-19 09:05:00,197.98,198.004,197.888,197.939,358899997.0
2005-08-19 09:10:00,197.992,198.045,197.931,198.02,229900000.0
2005-08-19 09:15:00,198.04,198.041,197.961,197.975,337000001.0
2005-08-19 09:20:00,197.996,198.013,197.891,197.891,360299999.0
2005-08-19 09:25:00,197.898,197.898,197.815,197.846,337399998.0
2005-08-19 09:30:00,197.862,197.922,197.845,197.907,343100001.0
2005-08-19 09:35:00,197.942,198.1,197.903,198.059,266099999.0
2005-08-19 09:40:00,198.034,198.161,198.023,198.142,274599998.0
2005-08-19 09:45:00,198.159,198.284,198.087,198.281,262699999.0
2005-08-19 09:50:00,198.294,198.303,198.159,198.208,273600002.0
2005-08-19 09:55:00,198.217,198.287,198.214,198.254,294999999.0
2005-08-19 10:00:00,198.251,198.269,198.16,198.16,254899999.0
2005-08-19 10:05:00,198.176,198.208,198.133,198.155,205000001.0
2005-08-19 10:10:00,198.179,198.225,198.155,198.225,234400003.0
2005-08-19 10:15:00,198.249,198.315,198.212,198.232,270200001.0
2005-08-19 10:20:00,198.231,198.244,198.116,198.171,273200001.0
2005-08-19 10:25:00,198.166,198.183,198.109,198.147,295699998.0
2005-08-19 10:30:00,198.153,198.236,198.115,198.218,236799998.0
2005-08-19 10:35:00,198.225,198.251,198.169,198.172,341500000.0
2005-08-19 10:40:00,198.169,198.207,198.103,198.143,278699999.0
2005-08-19 10:45:00,198.133,198.174,198.085,198.144,232500001.0
2005-08-19 10:50:00,198.183,198.26,198.112,198.26,196400000.0
2005-08-19 10:55:00,198.275,198.275,198.193,198.262,212300000.0
2005-08-19 11:00:00,198.287,198.309,198.223,198.243,208200000.0
2005-08-19 11:05:00,198.269,198.37,198.26,198.33,213500002.0
2005-08-19 11:10:00,198.326,198.38,198.314,198.362,286600002.0
2005-08-19 11:15:00,198.294,198.608,198.288,198.584,246599999.0
2005-08-19 11:20:00,198.584,198.627,198.548,198.597,222300000.0
2005-08-19 11:25:00,198.602,198.693,198.573,198.614,221500000.0
2005-08-19 11:30:00,198.608,198.612,198.507,198.525,334600003.0
2005-08-19 11:35:00,198.496,198.546,198.458,198.476,226800000.0
2005-08-19 11:40:00,198.464,198.542,198.446,198.487,306199997.0
2005-08-19 11:45:00,198.465,198.504,198.416,198.458,229300000.0
2005-08-19 11:50:00,198.455,198.477,198.36,198.373,232800000.0
2005-08-19 11:55:00,198.408,198.426,198.293,198.349,240100000.0
2005-08-19 12:00:00,198.36,198.418,198.333,198.388,209300001.0
2005-08-19 12:05:00,198.397,198.475,198.387,198.387,275900000.0
2005-08-19 12:10:00,198.426,198.473,198.379,198.43,336800001.0
2005-08-19 12:15:00,198.436,198.496,198.381,198.479,330200000.0
2005-08-19 12:20:00,198.517,198.575,198.436,198.54,232700002.0
2005-08-19 12:25:00,198.523,198.542,198.429,198.429,230000001.0
2005-08-19 12:30:00,198.475,198.511,198.377,198.436,253100001.0
2005-08-19 12:35:00,198.446,198.474,198.383,198.435,328200000.0
2005-08-19 12:40:00,198.427,198.427,198.341,198.354,268699998.0
2005-08-19 12:45:00,198.377,198.412,198.337,198.352,286399998.0
2005-08-19 12:50:00,198.367,198.417,198.341,198.384,298700000.0
2005-08-19 12:55:00,198.375,198.393,198.322,198.38,261100000.0
2005-08-19 13:00:00,198.375,198.4,198.265,198.265,241699999.0
2005-08-19 13:05:00,198.332,198.459,198.311,198.43,193099999.0
2005-08-19 13:10:00,198.408,198.466,198.357,198.461,291800000.0
2005-08-19 13:15:00,198.427,198.522,198.407,198.49,367600001.0
2005-08-19 13:20:00,198.5,198.507,198.426,198.482,334300002.0
2005-08-19 13:25:00,198.433,198.451,198.367,198.387,236100002.0
2005-08-19 13:30:00,198.392,198.412,198.208,198.235,241700002.0
2005-08-19 13:35:00,198.229,198.254,198.16,198.177,224499999.0
2005-08-19 13:40:00,198.162,198.269,198.145,198.269,281199999.0
2005-08-19 13:45:00,198.262,198.3,198.192,198.22,259300000.0
2005-08-19 13:50:00,198.222,198.222,198.136,198.145,225600001.0
2005-08-19 13:55:00,198.215,198.283,198.192,198.25,170700000.0
2005-08-19 14:00:00,198.25,198.295,198.203,198.295,276499999.0
2005-08-19 14:05:00,198.274,198.329,198.185,198.227,282100000.0
2005-08-19 14:10:00,198.233,198.234,198.111,198.228,277900000.0
2005-08-19 14:15:00,198.228,198.319,198.203,198.278,213700002.0
2005-08-19 14:20:00,198.288,198.37,198.274,198.3,303100000.0
2005-08-19 14:25:00,198.322,198.375,198.3,198.341,296700000.0
2005-08-19 14:30:00,198.319,198.403,198.294,198.324,203800000.0
2005-08-19 14:35:00,198.322,198.414,198.296,198.385,203800002.0
2005-08-19 14:40:00,198.376,198.416,198.346,198.413,242400001.0
2005-08-19 14:45:00,198.404,198.419,198.334,198.344,214000001.0
2005-08-19 14:50:00,198.343,198.356,198.264,198.306,332200002.0
2005-08-19 14:55:00,198.302,198.318,198.245,198.315,264899999.0
2005-08-19 15:00:00,198.347,198.426,198.322,198.426,200199999.0
2005-08-19 15:05:00,198.429,198.463,198.377,198.39,212000001.0
2005-08-19 15:10:00,198.374,198.395,198.323,198.349,285300000.0
2005-08-19 15:15:00,198.352,198.368,198.228,198.268,215099999.0
2005-08-19 15:20:00,198.269,198.37,198.257,198.333,215899999.0
2005-08-19 15:25:00,198.325,198.368,198.28,198.283,220100000.0
2005-08-19 15:30:00,198.263,198.319,198.205,198.255,267700000.0
2005-08-19 15:35:00,198.272,198.277,198.189,198.267,190800000.0
2005-08-19 15:40:00,198.259,198.308,198.222,198.238,260200001.0
2005-08-19 15:45:00,198.24,198.29,198.184,198.276,316299999.0
2005-08-19 15:50:00,198.275,198.275,198.184,198.197,301700003.0
2005-08-19 15:55:00,198.161,198.223,198.123,198.223,179000001.0
2005-08-19 16:00:00,198.2,198.25,198.153,198.236,190600001.0
2005-08-19 16:05:00,198.25,198.271,198.204,198.225,158100000.0
2005-08-19 16:10:00,198.222,198.237,198.164,198.176,181100002.0
2005-08-19 16:15:00,198.178,198.196,198.131,198.176,219400000.0
2005-08-19 16:20:00,198.171,198.207,198.137,198.197,311699998.0
2005-08-19 16:25:00,198.201,198.258,198.16,198.211,216100001.0
2005-08-19 16:30:00,198.197,198.235,198.086,198.196,298500000.0
2005-08-19 16:35:00,198.189,198.332,198.155,198.247,245899999.0
2005-08-19 16:40:00,198.218,198.33,198.218,198.26,253300001.0
2005-08-19 16:45:00,198.263,198.293,198.171,198.216,285300002.0
2005-08-19 16:50:00,198.228,198.232,198.099,198.116,377799999.0
2005-08-19 16:55:00,198.14,198.314,198.118,198.314,321900001.0
2005-08-19 17:00:00,198.311,198.401,198.263,198.399,305699999.0
2005-08-19 17:05:00,198.399,198.465,198.372,198.404,277299999.0
2005-08-19 17:10:00,198.365,198.41,198.228,198.278,239399999.0
2005-08-19 17:15:00,198.284,198.376,198.254,198.326,254099999.0
2005-08-19 17:20:00,198.288,198.439,198.269,198.431,224100001.0
2005-08-19 17:25:00,198.408,198.408,198.263,198.344,192100000.0
2005-08-19 17:30:00,198.376,198.415,198.309,198.41,268300000.0
2005-08-19 17:35:00,198.384,198.402,198.254,198.298,315400000.0
2005-08-19 17:40:00,198.246,198.403,198.246,198.375,272000000.0
2005-08-19 17:45:00,198.354,198.435,198.33,198.393,291500000.0
2005-08-19 17:50:00,198.432,198.473,198.396,198.441,243900002.0
2005-08-19 17:55:00,198.459,198.469,198.346,198.414,234500000.0
2005-08-19 18:00:00,198.435,198.484,198.361,198.363,2361600004.0
2005-08-19 18:05:00,198.365,198.389,198.201,198.36,3319200002.0
2005-08-19 18:10:00,198.365,198.431,198.339,198.348,2246400002.0
2005-08-19 18:15:00,198.397,198.398,198.214,198.263,2215600003.0
2005-08-19 18:20:00,198.286,198.297,198.186,198.225,2990700000.0
2005-08-19 18:25:00,198.246,198.29,198.206,198.257,2241899997.0
2005-08-19 18:30:00,198.275,198.33,198.211,198.222,2173899999.0
2005-08-19 18:35:00,198.248,198.303,198.2,198.243,1221100000.0
2005-08-19 18:40:00,198.228,198.315,198.202,198.287,1280100002.0
2005-08-19 18:45:00,198.3,198.339,198.248,198.294,837199998.0
2005-08-19 18:50:00,198.316,198.363,198.225,198.254,1149799999.0
2005-08-19 18:55:00,198.239,198.289,198.178,198.243,1080299999.0
2005-08-19 19:00:00,198.258,198.317,198.21,198.29,771500000.0
2005-08-19 19:05:00,198.257,198.302,198.205,198.288,1372299998.0
2005-08-19 19:10:00,198.291,198.314,198.247,198.263,596099998.0
2005-08-19 19:15:00,198.265,198.352,198.219,198.352,928699997.0
2005-08-19 19:20:00,198.351,198.372,198.266,198.316,981000000.0
2005-08-19 19:25:00,198.326,198.384,198.261,198.327,1370799998.0
2005-08-19 19:30:00,198.325,198.386,198.29,198.386,1191499998.0
2005-08-19 19:35:00,198.384,198.431,198.324,198.403,961699999.0
2005-08-19 19:40:00,198.405,198.419,198.32,198.339,1029000000.0
2005-08-19 19:45:00,198.379,198.385,198.27,198.289,661900000.0
2005-08-19 19:50:00,198.232,198.325,198.232,198.3,882599996.0
2005-08-19 19:55:00,198.313,198.329,198.209,198.249,956599998.0
2005-08-19 20:00:00,198.277,198.348,198.235,198.278,608500000.0
2005-08-19 20:05:00,198.272,198.386,198.232,198.38,815900000.0
2005-08-19 20:10:00,198.355,198.461,198.322,198.43,1248900001.0
2005-08-19 20:15:00,198.419,198.427,198.335,198.344,866299997.0
2005-08-19 20:20:00,198.335,198.406,198.305,198.351,963900002.0
2005-08-19 20:25:00,198.35,198.426,198.302,198.364,1669899998.0
2005-08-19 20:30:00,198.377,198.429,198.372,198.417,1855700004.0
2005-08-19 20:35:00,198.4,198.4,198.306,198.327,736499998.0
2005-08-19 20:40:00,198.348,198.419,198.286,198.313,1605899998.0
2005-08-19 20:45:00,198.317,198.367,198.254,198.299,1069399997.0
2005-08-19 20:50:00,198.342,198.364,198.27,198.323,987199999.0
2005-08-19 20:55:00,198.317,198.382,198.227,198.251,1631899998.0
2005-08-19 21:00:00,198.202,198.267,198.173,198.256,1416699999.0
2005-08-19 21:05:00,198.246,198.259,198.162,198.223,797400000.0
2005-08-19 21:10:00,198.217,198.254,198.167,198.198,798000001.0
2005-08-19 21:15:00,198.218,198.238,198.152,198.233,1089299994.0
2005-08-19 21:20:00,198.233,198.265,198.129,198.129,1267400002.0
2005-08-19 21:25:00,198.134,198.264,198.134,198.184,829300002.0
2005-08-19 21:30:00,198.178,198.284,198.138,198.232,566000001.0
2005-08-19 21:35:00,198.227,198.292,198.173,198.283,322200001.0
2005-08-19 21:40:00,198.283,198.296,198.213,198.255,493900001.0
2005-08-19 21:45:00,198.294,198.338,198.219,198.275,509700002.0
2005-08-19 21:50:00,198.335,198.366,198.283,198.332,392400001.0
2005-08-19 21:55:00,198.326,198.36,198.273,198.287,396100001.0
2005-08-19 22:00:00,198.266,198.361,198.261,198.284,921699998.0
2005-08-19 22:05:00,198.315,198.346,198.269,198.323,306400002.0
2005-08-19 22:10:00,198.327,198.327,198.218,198.218,261200001.0
2005-08-19 22:15:00,198.266,198.318,198.214,198.23,583999999.0
2005-08-19 22:20:00,198.293,198.308,198.23,198.297,376099997.0
2005-08-19 22:25:00,198.287,198.307,198.202,198.24,482200000.0
2005-08-19 22:30:00,198.279,198.328,198.218,198.303,752700002.0
2005-08-19 22:35:00,198.313,198.357,198.261,198.3,312100001.0
2005-08-19 22:40:00,198.311,198.351,198.246,198.295,431300002.0
2005-08-19 22:45:00,198.335,198.335,198.194,198.252,466099999.0
2005-08-19 22:50:00,198.262,198.361,198.246,198.295,338900000.0
2005-08-19 22:55:00,198.281,198.326,198.192,198.234,319000000.0
2005-08-21 23:00:00,198.286,198.369,198.239,198.328,243699999.0
2005-08-21 23:05:00,198.324,198.35,198.271,198.307,245200000.0
2005-08-21 23:10:00,198.313,198.34,198.265,198.3,281400001.0
2005-08-21 23:15:00,198.324,198.325,198.249,198.268,246300000.0
2005-08-21 23:20:00,198.265,198.319,198.265,198.291,344299997.0
2005-08-21 23:25:00,198.317,198.362,198.268,198.344,244000000.0
2005-08-21 23:30:00,198.338,198.357,198.263,198.263,210600002.0
2005-08-21 23:35:00,198.315,198.366,198.277,198.32,214500002.0
2005-08-21 23:40:00,198.325,198.402,198.307,198.345,273900001.0
2005-08-21 23:45:00,198.354,198.359,198.288,198.308,231400001.0
2005-08-21 23:50:00,198.3,198.38,198.292,198.358,254199999.0
2005-08-21 23:55:00,198.351,198.387,198.302,198.363,243400000.0
2005-08-22 00:00:00,198.353,198.422,198.307,198.357,212300000.0
2005-08-22 00:05:00,198.402,198.417,198.309,198.355,215999999.0
2005-08-22 00:10:00,198.361,198.428,198.36,198.373,286599999.0
2005-08-22 00:15:00,198.375,198.445,198.365,198.41,279800002.0
2005-08-22 00:20:00,198.406,198.473,198.366,198.394,219300000.0
2005-08-22 00:25:00,198.42,198.462,198.374,198.39,227000000.0
2005-08-22 00:30:00,198.411,198.453,198.365,198.365,256500000.0
2005-08-22 00:35:00,198.364,198.483,198.364,198.449,263800002.0
2005-08-22 00:40:00,198.443,198.492,198.411,198.417,219900001.0
2005-08-22 00:45:00,198.462,198.505,198.411,198.482,229100002.0
2005-08-22 00:50:00,198.526,198.526,198.423,198.457,234900000.0
2005-08-22 00:55:00,198.452,198.523,198.419,198.461,250199999.0
2005-08-22 01:00:00,198.501,198.504,198.429,198.45,224200000.0
2005-08-22 01:05:00,198.465,198.48,198.415,198.422,222100000.0
2005-08-22 01:10:00,198.429,198.442,198.351,198.401,281000000.0
2005-08-22 01:15:00,198.358,198.419,198.317,198.328,232999999.0
2005-08-22 01:20:00,198.373,198.396,198.288,198.316,296700000.0
2005-08-22 01:25:00,198.311,198.363,198.271,198.322,306300001.0
2005-08-22 01:30:00,198.302,198.344,198.26,198.275,227600000.0
2005-08-22 01:35:00,198.254,198.315,198.232,198.29,259499998.0
2005-08-22 01:40:00,198.263,198.342,198.248,198.331,269299999.0
2005-08-22 01:45:00,198.33,198.372,198.303,198.356,192600000.0
2005-08-22 01:50:00,198.354,198.354,198.238,198.309,231900000.0
2005-08-22 01:55:00,198.301,198.354,198.287,198.327,272999998.0
2005-08-22 02:00:00,198.32,198.341,198.218,198.265,222500001.0
2005-08-22 02:05:00,198.298,198.298,198.218,198.277,243000001.0
2005-08-22 02:10:00,198.277,198.281,198.136,198.163,259499999.0
2005-08-22 02:15:00,198.137,198.232,198.114,198.218,274799999.0
2005-08-22 02:20:00,198.171,198.25,198.171,198.236,267600000.0
2005-08-22 02:25:00,198.231,198.272,198.174,198.253,260800001.0
2005-08-22 02:30:00,198.22,198.252,198.196,198.245,245300002.0
2005-08-22 02:35:00,198.237,198.285,198.202,198.252,302000002.0
2005-08-22 02:40:00,198.237,198.319,198.178,198.304,291100001.0
2005-08-22 02:45:00,198.333,198.347,198.228,198.26,311800002.0
2005-08-22 02:50:00,198.223,198.307,198.207,198.307,200200001.0
2005-08-22 02:55:00,198.286,198.369,198.286,198.351,307500000.0
2005-08-22 03:00:00,198.34,198.341,198.222,198.263,287600001.0
2005-08-22 03:05:00,198.25,198.25,198.173,198.218,174800001.0
2005-08-22 03:10:00,198.235,198.238,198.161,198.193,256500000.0
2005-08-22 03:15:00,198.214,198.244,198.159,198.222,234700002.0
2005-08-22 03:20:00,198.19,198.26,198.168,198.243,292000001.0
2005-08-22 03:25:00,198.223,198.273,198.179,198.235,224999999.0
2005-08-22 03:30:00,198.205,198.237,198.164,198.219,281899999.0
2005-08-22 03:35:00,198.217,198.289,198.172,198.247,239800000.0
2005-08-22 03:40:00,198.223,198.266,198.189,198.224,304999998.0
2005-08-22 03:45:00,198.213,198.274,198.194,198.266,336800003.0
2005-08-22 03:50:00,198.264,198.289,198.211,198.267,254900002.0
2005-08-22 03:55:00,198.283,198.32,198.22,198.27,281099999.0
2005-08-22 04:00:00,198.263,198.347,198.262,198.331,217500000.0
2005-08-22 04:05:00,198.34,198.354,198.264,198.287,232300000.0
2005-08-22 04:10:00,198.321,198.357,198.274,198.298,228899998.0
2005-08-22 04:15:00,198.303,198.337,198.249,198.326,293600001.0
2005-08-22 04:20:00,198.285,198.336,198.269,198.31,335899999.0
2005-08-22 04:25:00,198.286,198.34,198.168,198.277,218400000.0
2005-08-22 04:30:00,198.296,198.313,198.203,198.26,243499999.0
2005-08-22 04:35:00,198.24,198.262,198.055,198.16,239900000.0
2005-08-22 04:40:00,198.151,198.175,198.075,198.105,254399999.0
2005-08-22 04:45:00,198.058,198.115,198.028,198.1,217300000.0
2005-08-22 04:50:00,198.074,198.1,198.023,198.096,226400000.0
2005-08-22 04:55:00,198.099,198.144,198.092,198.112,244900000.0
2005-08-22 05:00:00,198.11,198.218,198.097,198.168,299400001.0
2005-08-22 05:05:00,198.195,198.22,198.12,198.194,221100000.0
2005-08-22 05:10:00,198.162,198.201,198.117,198.165,268699998.0
2005-08-22 05:15:00,198.162,198.174,198.104,198.104,216900001.0
2005-08-22 05:20:00,198.126,198.172,198.094,198.124,193300000.0
2005-08-22 05:25:00,198.153,198.163,198.109,198.122,295600001.0
2005-08-22 05:30:00,198.14,198.192,198.096,198.173,269999999.0
2005-08-22 05:35:00,198.16,198.253,198.123,198.19,289300001.0
2005-08-22 05:40:00,198.193,198.242,198.162,198.19,240400002.0
2005-08-22 05:45:00,198.237,198.24,198.129,198.158,301299999.0
2005-08-22 05:50:00,198.142,198.192,198.11,198.171,308900000.0
2005-08-22 05:55:00,198.177,198.186,198.102,198.176,294000000.0
2005-08-22 06:00:00,198.159,198.159,198.084,198.124,363399998.0
2005-08-22 06:05:00,198.108,198.149,198.054,198.132,269400001.0
2005-08-22 06:10:00,198.105,198.197,198.087,198.168,281100001.0
2005-08-22 06:15:00,198.155,198.191,198.13,198.163,292600000.0
2005-08-22 06:20:00,198.188,198.218,198.148,198.182,249300001.0
2005-08-22 06:25:00,198.18,198.207,198.123,198.176,294900002.0
2005-08-22 06:30:00,198.168,198.172,198.121,198.154,266600001.0
2005-08-22 06:35:00,198.139,198.192,198.122,198.141,218500000.0
2005-08-22 06:40:00,198.139,198.278,198.105,198.248,297000000.0
2005-08-22 06:45:00,198.256,198.284,198.199,198.27,226899999.0
2005-08-22 06:50:00,198.22,198.293,198.22,198.259,266199999.0
2005-08-22 06:55:00,198.247,198.312,198.19,198.298,271200000.0
2005-08-22 07:00:00,198.279,198.336,198.25,198.255,219500000.0
2005-08-22 07:05:00,198.25,198.284,198.185,198.225,234400000.0
2005-08-22 07:10:00,198.23,198.27,198.198,198.246,248800000.0
2005-08-22 07:15:00,198.232,198.232,198.158,198.224,222399998.0
2005-08-22 07:20:00,198.229,198.267,198.176,198.224,257400000.0
2005-08-22 07:25:00,198.178,198.249,198.136,198.175,247899998.0
2005-08-22 07:30:00,198.174,198.214,198.124,198.155,217100001.0
2005-08-22 07:35:00,198.182,198.217,198.158,198.18,241700000.0
2005-08-22 07:40:00,198.196,198.205,198.137,198.193,200700000.0
2005-08-22 07:45:00,198.198,198.292,198.191,198.257,365400005.0
2005-08-22 07:50:00,198.242,198.254,198.116,198.139,240100001.0
2005-08-22 07:55:00,198.139,198.179,198.111,198.16,329599999.0
2005-08-22 08:00:00,198.141,198.176,198.089,198.094,220900000.0
2005-08-22 08:05:00,198.13,198.17,198.049,198.076,229599999.0
2005-08-22 08:10:00,198.094,198.155,198.046,198.155,255400001.0
2005-08-22 08:15:00,198.155,198.16,198.043,198.052,248400000.0
2005-08-22 08:20:00,198.069,198.107,198.013,198.034,253700001.0
2005-08-22 08:25:00,198.035,198.106,197.968,198.094,210000001.0
2005-08-22 08:30:00,198.097,198.107,197.917,197.939,298000002.0
2005-08-22 08:35:00,197.93,197.948,197.859,197.907,320999999.0
2005-08-22 08:40:00,197.935,197.968,197.892,197.902,286600000.0
2005-08-22 08:45:00,197.886,197.941,197.78,197.88,282500001.0
2005-08-22 08:50:00,197.878,198.016,197.865,197.951,254200001.0
2005-08-22 08:55:00,197.953,198.018,197.924,197.957,239799999.0
2005-08-22 09:00:00,197.96,197.981,197.796,197.827,222299999.0
2005-08-22 09:05:00,197.857,197.94,197.783,197.791,269100002.0
2005-08-22 09:10:00,197.772,197.926,197.724,197.846,228100001.0
2005-08-22 09:15:00,197.843,197.848,197.765,197.78,226500000.0
2005-08-22 09:20:00,197.781,197.784,197.726,197.776,223100000.0
2005-08-22 09:25:00,197.798,197.838,197.674,197.713,293500000.0
2005-08-22 09:30:00,197.733,197.82,197.709,197.819,218400000.0
2005-08-22 09:35:00,197.819,197.902,197.819,197.862,241099999.0
2005-08-22 09:40:00,197.806,197.872,197.715,197.733,193099999.0
2005-08-22 09:45:00,197.792,197.821,197.619,197.632,204600000.0
2005-08-22 09:50:00,197.624,197.708,197.601,197.672,300999998.0
2005-08-22 09:55:00,197.639,197.661,197.541,197.541,194900001.0
2005-08-22 10:00:00,197.566,197.649,197.549,197.573,275600001.0
2005-08-22 10:05:00,197.577,197.577,197.494,197.501,249699999.0
2005-08-22 10:10:00,197.483,197.56,197.463,197.465,239999999.0
2005-08-22 10:15:00,197.476,197.494,197.378,197.423,265200000.0
2005-08-22 10:20:00,197.449,197.488,197.396,197.487,237300000.0
2005-08-22 10:25:00,197.471,197.491,197.252,197.281,216500000.0
2005-08-22 10:30:00,197.285,197.325,197.19,197.234,238599999.0
2005-08-22 10:35:00,197.246,197.246,197.179,197.199,236699998.0
2005-08-22 10:40:00,197.205,197.331,197.205,197.272,263499999.0
2005-08-22 10:45:00,197.29,197.329,197.24,197.287,301399998.0
2005-08-22 10:50:00,197.289,197.309,197.239,197.266,186600000.0
2005-08-22 10:55:00,197.261,197.331,197.247,197.284,241400001.0
2005-08-22 11:00:00,197.256,197.282,197.153,197.172,208600001.0
2005-08-22 11:05:00,197.166,197.228,197.062,197.11,242700000.0
2005-08-22 11:10:00,197.119,197.136,197.075,197.087,214700000.0
2005-08-22 11:15:00,197.1,197.109,196.989,197.073,239199999.0
2005-08-22 11:20:00,197.057,197.097,197.015,197.02,276399995.0
2005-08-22 11:25:00,197.005,197.064,196.977,197.05,227000000.0
2005-08-22 11:30:00,197.021,197.092,196.996,197.092,226500000.0
2005-08-22 11:35:00,197.084,197.176,197.063,197.13,192500000.0
2005-08-22 11:40:00,197.109,197.169,197.073,197.106,366800003.0
2005-08-22 11:45:00,197.072,197.073,196.881,196.924,209800000.0
2005-08-22 11:50:00,196.921,196.937,196.846,196.848,212100001.0
2005-08-22 11:55:00,196.844,196.844,196.743,196.812,234999998.0
2005-08-22 12:00:00,196.86,197.112,196.838,197.11,229599998.0
2005-08-22 12:05:00,197.087,197.092,196.992,197.038,253499999.0
2005-08-22 12:10:00,197.057,197.071,196.982,197.06,269000000.0
2005-08-22 12:15:00,197.043,197.099,197.025,197.052,264399999.0
2005-08-22 12:20:00,197.02,197.104,197.006,197.087,253499998.0
2005-08-22 12:25:00,197.096,197.138,197.062,197.09,216100000.0
2005-08-22 12:30:00,197.087,197.108,197.046,197.079,230199999.0
2005-08-22 12:35:00,197.094,197.131,197.04,197.09,277700000.0
2005-08-22 12:40:00,197.105,197.105,196.967,197.005,218800000.0
2005-08-22 12:45:00,196.988,197.029,196.931,196.981,310900001.0
2005-08-22 12:50:00,197.046,197.276,197.04,197.212,231399999.0
2005-08-22 12:55:00,197.227,197.309,197.222,197.309,292800004.0
2005-08-22 13:00:00,197.29,197.384,197.154,197.201,324199999.0
2005-08-22 13:05:00,197.257,197.257,197.112,197.13,297500001.0
2005-08-22 13:10:00,197.162,197.185,197.106,197.164,249400000.0
2005-08-22 13:15:00,197.131,197.135,197.031,197.116,329700006.0
2005-08-22 13:20:00,197.125,197.126,197.066,197.115,326700002.0
2005-08-22 13:25:00,197.105,197.201,197.105,197.164,258500000.0
2005-08-22 13:30:00,197.183,197.243,197.14,197.158,255299998.0
2005-08-22 13:35:00,197.148,197.197,197.126,197.197,198900000.0
2005-08-22 13:40:00,197.212,197.278,197.176,197.262,315500002.0
2005-08-22 13:45:00,197.241,197.385,197.237,197.385,213500000.0
2005-08-22 13:50:00,197.384,197.539,197.346,197.527,245100001.0
2005-08-22 13:55:00,197.521,197.521,197.397,197.487,224600000.0
2005-08-22 14:00:00,197.456,197.561,197.449,197.54,261299999.0
2005-08-22 14:05:00,197.523,197.523,197.419,197.441,246200000.0
2005-08-22 14:10:00,197.432,197.459,197.387,197.446,283999999.0
2005-08-22 14:15:00,197.46,197.487,197.39,197.416,208199999.0
2005-08-22 14:20:00,197.392,197.442,197.363,197.413,231799999.0
2005-08-22 14:25:00,197.414,197.444,197.362,197.417,246500000.0
2005-08-22 14:30:00,197.401,197.43,197.364,197.415,253199999.0
2005-08-22 14:35:00,197.434,197.561,197.426,197.447,207200000.0
2005-08-22 14:40:00,197.461,197.461,197.347,197.349,255400000.0
2005-08-22 14:45:00,197.42,197.498,197.37,197.478,266799998.0
2005-08-22 14:50:00,197.473,197.516,197.417,197.486,253700001.0
2005-08-22 14:55:00,197.495,197.544,197.468,197.512,235400000.0
2005-08-22 15:00:00,197.502,197.568,197.468,197.557,239100000.0
2005-08-22 15:05:00,197.565,197.642,197.536,197.555,285000001.0
2005-08-22 15:10:00,197.569,197.685,197.569,197.655,237199998.0
2005-08-22 15:15:00,197.643,197.763,197.633,197.718,254200001.0
2005-08-22 15:20:00,197.718,197.733,197.62,197.699,259799999.0
2005-08-22 15:25:00,197.72,197.829,197.699,197.807,282000000.0
2005-08-22 15:30:00,197.805,197.829,197.723,197.747,236400001.0
2005-08-22 15:35:00,197.726,197.792,197.695,197.77,302000000.0
2005-08-22 15:40:00,197.757,197.802,197.72,197.762,245600002.0
2005-08-22 15:45:00,197.742,197.755,197.644,197.658,227899998.0
2005-08-22 15:50:00,197.641,197.733,197.629,197.715,288499998.0
2005-08-22 15:55:00,197.674,197.779,197.674,197.727,240500001.0
2005-08-22 16:00:00,197.719,197.846,197.714,197.818,262500001.0
2005-08-22 16:05:00,197.821,197.847,197.7,197.758,206900000.0
2005-08-22 16:10:00,197.72,197.725,197.63,197.638,200800001.0
2005-08-22 16:15:00,197.673,197.786,197.668,197.786,242799999.0
2005-08-22 16:20:00,197.762,197.805,197.696,197.715,305900000.0
2005-08-22 16:25:00,197.733,197.757,197.667,197.754,207200000.0
2005-08-22 16:30:00,197.765,197.833,197.656,197.833,304299999.0
2005-08-22 16:35:00,197.823,197.966,197.799,197.83,281800000.0
2005-08-22 16:40:00,197.819,197.896,197.768,197.834,339999999.0
2005-08-22 16:45:00,197.809,197.877,197.78,197.781,307499998.0
2005-08-22 16:50:00,197.742,197.79,197.726,197.763,249200000.0
2005-08-22 16:55:00,197.728,197.949,197.718,197.889,279600000.0
2005-08-22 17:00:00,197.895,198.0,197.889,197.963,300199999.0
2005-08-22 17:05:00,197.961,197.987,197.884,197.915,241400002.0
2005-08-22 17:10:00,197.915,197.993,197.915,197.96,259300000.0
2005-08-22 17:15:00,197.971,198.043,197.952,197.979,343000002.0
2005-08-22 17:20:00,198.01,198.075,197.988,198.037,192000000.0
2005-08-22 17:25:00,198.025,198.079,197.929,197.978,281000000.0
2005-08-22 17:30:00,197.933,197.933,197.848,197.848,279300003.0
2005-08-22 17:35:00,197.837,197.854,197.761,197.762,311200000.0
2005-08-22 17:40:00,197.761,197.816,197.711,197.733,279500001.0
2005-08-22 17:45:00,197.765,197.765,197.623,197.647,246500002.0
2005-08-22 17:50:00,197.655,197.758,197.64,197.71,244700001.0
2005-08-22 17:55:00,197.686,197.762,197.644,197.719,275799997.0
2005-08-22 18:00:00,197.715,197.798,197.679,197.791,2499900007.0
2005-08-22 18:05:00,197.775,197.934,197.762,197.897,3488000004.0
2005-08-22 18:10:00,197.892,197.906,197.82,197.872,2183600001.0
2005-08-22 18:15:00,197.856,197.903,197.788,197.865,2425400007.0
2005-08-22 18:20:00,197.864,197.895,197.755,197.846,3148600002.0
2005-08-22 18:25:00,197.863,197.887,197.787,197.812,2318900000.0
2005-08-22 18:30:00,197.85,197.85,197.709,197.767,2070000000.0
2005-08-22 18:35:00,197.773,197.797,197.634,197.679,1233300001.0
2005-08-22 18:40:00,197.647,197.668,197.51,197.619,1390000002.0
2005-08-22 18:45:00,197.619,197.643,197.492,197.544,935000004.0
2005-08-22 18:50:00,197.537,197.571,197.367,197.367,1171400005.0
2005-08-22 18:55:00,197.449,197.487,197.388,197.455,1112099996.0
2005-08-22 19:00:00,197.445,197.532,197.421,197.485,816800000.0
2005-08-22 19:05:00,197.489,197.581,197.452,197.543,1317699999.0
2005-08-22 19:10:00,197.545,197.594,197.5,197.519,754700002.0
2005-08-22 19:15:00,197.513,197.543,197.437,197.517,861599998.0
2005-08-22 19:20:00,197.523,197.575,197.472,197.55,982000001.0
2005-08-22 19:25:00,197.539,197.564,197.477,197.517,1277599996.0
2005-08-22 19:30:00,197.501,197.561,197.414,197.547,1237699999.0
2005-08-22 19:35:00,197.535,197.554,197.437,197.509,1032300001.0
2005-08-22 19:40:00,197.537,197.605,197.471,197.555,937400001.0
2005-08-22 19:45:00,197.548,197.644,197.501,197.556,657000001.0
2005-08-22 19:50:00,197.572,197.602,197.523,197.58,783800002.0
2005-08-22 19:55:00,197.563,197.656,197.545,197.62,821300002.0
2005-08-22 20:00:00,197.597,197.635,197.531,197.595,564800000.0
2005-08-22 20:05:00,197.605,197.617,197.506,197.546,901499999.0
2005-08-22 20:10:00,197.553,197.62,197.489,197.553,1343200005.0
2005-08-22 20:15:00,197.51,197.553,197.461,197.484,805899998.0
2005-08-22 20:20:00,197.465,197.508,197.418,197.45,998700001.0
2005-08-22 20:25:00,197.431,197.56,197.418,197.493,1817800000.0
2005-08-22 20:30:00,197.486,197.544,197.415,197.473,1826099998.0
2005-08-22 20:35:00,197.463,197.505,197.395,197.484,731199998.0
2005-08-22 20:40:00,197.498,197.526,197.368,197.458,1477500003.0
2005-08-22 20:45:00,197.462,197.496,197.394,197.468,1144199998.0
2005-08-22 20:50:00,197.463,197.52,197.424,197.456,895500000.0
2005-08-22 20:55:00,197.444,197.503,197.368,197.39,1799599998.0
2005-08-22 21:00:00,197.407,197.476,197.358,197.406,1516900003.0
2005-08-22 21:05:00,197.421,197.469,197.407,197.425,638099999.0
2005-08-22 21:10:00,197.416,197.46,197.345,197.35,735900005.0
2005-08-22 21:15:00,197.392,197.473,197.365,197.409,1075700000.0
2005-08-22 21:20:00,197.422,197.473,197.378,197.41,1163899999.0
2005-08-22 21:25:00,197.458,197.459,197.388,197.413,747399999.0
2005-08-22 21:30:00,197.412,197.454,197.325,197.429,578799999.0
2005-08-22 21:35:00,197.397,197.483,197.393,197.405,345900001.0
2005-08-22 21:40:00,197.393,197.456,197.364,197.43,582400000.0
2005-08-22 21:45:00,197.423,197.481,197.365,197.47,476699999.0
2005-08-22 21:50:00,197.463,197.468,197.4,197.449,310700001.0
2005-08-22 21:55:00,197.433,197.483,197.361,197.404,358300001.0
2005-08-22 22:00:00,197.396,197.477,197.359,197.39,851099999.0
2005-08-22 22:05:00,197.395,197.473,197.39,197.396,289500001.0
2005-08-22 22:10:00,197.379,197.49,197.374,197.437,307099999.0
2005-08-22 22:15:00,197.479,197.485,197.386,197.454,568199997.0
2005-08-22 22:20:00,197.444,197.487,197.427,197.455,356299999.0
2005-08-22 22:25:00,197.442,197.464,197.401,197.437,653200002.0
2005-08-22 22:30:00,197.43,197.508,197.421,197.492,744699998.0
2005-08-22 22:35:00,197.505,197.505,197.415,197.417,308000002.0
2005-08-22 22:40:00,197.494,197.539,197.429,197.463,406199999.0
2005-08-22 22:45:00,197.478,197.505,197.392,197.436,383699998.0
2005-08-22 22:50:00,197.44,197.537,197.367,197.537,321200000.0
2005-08-22 22:55:00,197.545,197.598,197.497,197.552,276300001.0
2005-08-22 23:00:00,197.603,197.631,197.502,197.554,216300001.0
2005-08-22 23:05:00,197.595,197.712,197.536,197.587,275800000.0
2005-08-22 23:10:00,197.573,197.677,197.541,197.63,307900001.0
2005-08-22 23:15:00,197.63,197.63,197.532,197.582,245700001.0
2005-08-22 23:20:00,197.592,197.616,197.509,197.564,301099999.0
2005-08-22 23:25:00,197.568,197.631,197.525,197.545,308000003.0
2005-08-22 23:30:00,197.571,197.607,197.515,197.567,215400000.0
2005-08-22 23:35:00,197.572,197.572,197.483,197.487,217799999.0
2005-08-22 23:40:00,197.509,197.576,197.509,197.545,270800000.0
2005-08-22 23:45:00,197.548,197.611,197.536,197.55,175400000.0
2005-08-22 23:50:00,197.534,197.573,197.481,197.549,224999999.0
2005-08-22 23:55:00,197.532,197.556,197.514,197.552,255999998.0
2005-08-23 00:00:00,197.552,197.559,197.477,197.541,257100002.0
2005-08-23 00:05:00,197.539,197.558,197.483,197.541,357200000.0
2005-08-23 00:10:00,197.522,197.571,197.51,197.548,327400001.0
2005-08-23 00:15:00,197.544,197.625,197.536,197.625,245200001.0
2005-08-23 00:20:00,197.636,197.701,197.611,197.647,236300000.0
2005-08-23 00:25:00,197.655,197.664,197.576,197.621,228400001.0
2005-08-23 00:30:00,197.593,197.664,197.58,197.639,275000003.0
2005-08-23 00:35:00,197.651,197.697,197.609,197.636,228000000.0
2005-08-23 00:40:00,197.619,197.641,197.431,197.445,219100000.0
2005-08-23 00:45:00,197.464,197.533,197.442,197.46,273499999.0
2005-08-23 00:50:00,197.49,197.523,197.427,197.477,264500001.0
2005-08-23 00:55:00,197.438,197.523,197.438,197.523,316200003.0
2005-08-23 01:00:00,197.552,197.587,197.516,197.558,252199998.0
2005-08-23 01:05:00,197.56,197.591,197.421,197.463,278199999.0
2005-08-23 01:10:00,197.44,197.544,197.44,197.505,294600001.0
2005-08-23 01:15:00,197.501,197.572,197.481,197.532,233000000.0
2005-08-23 01:20:00,197.554,197.571,197.498,197.537,304299999.0
2005-08-23 01:25:00,197.529,197.575,197.504,197.545,196000000.0
2005-08-23 01:30:00,197.547,197.587,197.469,197.585,319499997.0
2005-08-23 01:35:00,197.588,197.6,197.521,197.521,228099999.0
2005-08-23 01:40:00,197.532,197.596,197.478,197.549,206700000.0
2005-08-23 01:45:00,197.529,197.593,197.494,197.549,253500001.0
2005-08-23 01:50:00,197.573,197.599,197.466,197.511,237500000.0
2005-08-23 01:55:00,197.56,197.561,197.475,197.518,311799998.0
2005-08-23 02:00:00,197.525,197.604,197.445,197.445,227999999.0
2005-08-23 02:05:00,197.506,197.543,197.454,197.518,235000001.0
2005-08-23 02:10:00,197.503,197.519,197.427,197.493,315299999.0
2005-08-23 02:15:00,197.463,197.542,197.439,197.502,283600001.0
2005-08-23 02:20:00,197.484,197.555,197.484,197.54,217500001.0
2005-08-23 02:25:00,197.55,197.622,197.496,197.622,303700000.0
2005-08-23 02:30:00,197.637,197.643,197.564,197.593,202700002.0
2005-08-23 02:35:00,197.602,197.627,197.55,197.579,260300000.0
2005-08-23 02:40:00,197.59,197.604,197.505,197.595,243500000.0
2005-08-23 02:45:00,197.61,197.615,197.509,197.517,255400000.0
2005-08-23 02:50:00,197.514,197.593,197.496,197.593,284099999.0
2005-08-23 02:55:00,197.557,197.566,197.392,197.443,296800000.0
2005-08-23 03:00:00,197.416,197.433,197.264,197.286,231000001.0
2005-08-23 03:05:00,197.281,197.35,197.236,197.328,333500002.0
2005-08-23 03:10:00,197.307,197.33,197.259,197.279,250300000.0
2005-08-23 03:15:00,197.282,197.356,197.232,197.34,297899998.0
2005-08-23 03:20:00,197.298,197.395,197.298,197.395,307799999.0
2005-08-23 03:25:00,197.402,197.436,197.374,197.395,227000000.0
2005-08-23 03:30:00,197.396,197.532,197.367,197.513,291800002.0
2005-08-23 03:35:00,197.462,197.562,197.444,197.562,220800000.0
2005-08-23 03:40:00,197.535,197.575,197.494,197.544,315499998.0
2005-08-23 03:45:00,197.535,197.563,197.472,197.501,254200000.0
2005-08-23 03:50:00,197.521,197.568,197.478,197.537,316400003.0
2005-08-23 03:55:00,197.564,197.608,197.512,197.577,249500001.0
2005-08-23 04:00:00,197.587,197.628,197.53,197.599,242600002.0
2005-08-23 04:05:00,197.617,197.698,197.573,197.684,322800000.0
2005-08-23 04:10:00,197.71,197.714,197.638,197.704,247199998.0
2005-08-23 04:15:00,197.717,197.719,197.6,197.618,253600001.0
2005-08-23 04:20:00,197.609,197.65,197.54,197.65,261800000.0
2005-08-23 04:25:00,197.621,197.658,197.577,197.628,278000000.0
2005-08-23 04:30:00,197.618,197.675,197.589,197.607,213500003.0
2005-08-23 04:35:00,197.602,197.682,197.578,197.644,213200000.0
2005-08-23 04:40:00,197.593,197.694,197.586,197.652,226000000.0
2005-08-23 04:45:00,197.657,197.678,197.587,197.626,244399999.0
2005-08-23 04:50:00,197.62,197.659,197.593,197.64,224599998.0
2005-08-23 04:55:00,197.611,197.694,197.611,197.619,264300002.0
2005-08-23 05:00:00,197.62,197.666,197.59,197.615,290100002.0
2005-08-23 05:05:00,197.653,197.665,197.525,197.541,267300000.0
2005-08-23 05:10:00,197.553,197.603,197.517,197.538,309700001.0
2005-08-23 05:15:00,197.596,197.615,197.551,197.571,247600000.0
2005-08-23 05:20:00,197.592,197.635,197.551,197.58,258600001.0
2005-08-23 05:25:00,197.553,197.613,197.526,197.59,220800002.0
2005-08-23 05:30:00,197.613,197.626,197.415,197.519,192600000.0
2005-08-23 05:35:00,197.501,197.515,197.456,197.483,281500002.0
2005-08-23 05:40:00,197.48,197.568,197.441,197.565,243700000.0
2005-08-23 05:45:00,197.54,197.577,197.508,197.546,240000001.0
2005-08-23 05:50:00,197.539,197.571,197.414,197.427,270500000.0
2005-08-23 05:55:00,197.454,197.558,197.429,197.511,230699999.0
2005-08-23 06:00:00,197.538,197.554,197.43,197.517,290099999.0
2005-08-23 06:05:00,197.492,197.532,197.445,197.491,261400003.0
2005-08-23 06:10:00,197.513,197.559,197.477,197.49,269299998.0
2005-08-23 06:15:00,197.49,197.529,197.458,197.505,229900005.0
2005-08-23 06:20:00,197.506,197.559,197.472,197.522,261900001.0
2005-08-23 06:25:00,197.525,197.564,197.476,197.557,243500000.0
2005-08-23 06:30:00,197.55,197.578,197.494,197.578,256200000.0
2005-08-23 06:35:00,197.549,197.598,197.532,197.548,249799998.0
2005-08-23 06:40:00,197.552,197.632,197.541,197.598,259200001.0
2005-08-23 06:45:00,197.574,197.619,197.552,197.585,286300001.0
2005-08-23 06:50:00,197.56,197.641,197.537,197.625,265899998.0
2005-08-23 06:55:00,197.626,197.667,197.565,197.59,161200001.0
2005-08-23 07:00:00,197.61,197.665,197.57,197.57,217000000.0
2005-08-23 07:05:00,197.607,197.676,197.561,197.621,278000000.0
2005-08-23 07:10:00,197.656,197.671,197.603,197.624,249199999.0
2005-08-23 07:15:00,197.633,197.688,197.616,197.656,253000000.0
2005-08-23 07:20:00,197.641,197.724,197.608,197.657,146100000.0
2005-08-23 07:25:00,197.666,197.8,197.66,197.758,219700001.0
2005-08-23 07:30:00,197.743,197.814,197.74,197.74,248200001.0
2005-08-23 07:35:00,197.743,197.825,197.731,197.796,168000001.0
2005-08-23 07:40:00,197.773,197.811,197.678,197.678,176900001.0
2005-08-23 07:45:00,197.732,197.732,197.63,197.63,228799999.0
2005-08-23 07:50:00,197.616,197.699,197.609,197.662,306000001.0
2005-08-23 07:55:00,197.664,197.791,197.596,197.791,273899999.0
2005-08-23 08:00:00,197.792,197.881,197.731,197.735,266300000.0
2005-08-23 08:05:00,197.747,197.793,197.656,197.683,206899999.0
2005-08-23 08:10:00,197.716,197.818,197.704,197.759,223899999.0
2005-08-23 08:15:00,197.779,197.884,197.779,197.881,263399999.0
2005-08-23 08:20:00,197.909,197.926,197.831,197.874,279800002.0
2005-08-23 08:25:00,197.879,197.894,197.812,197.812,271200001.0
2005-08-23 08:30:00,197.812,197.869,197.777,197.858,322100000.0
2005-08-23 08:35:00,197.831,197.924,197.825,197.831,275499999.0
2005-08-23 08:40:00,197.84,197.93,197.836,197.884,259500000.0
2005-08-23 08:45:00,197.878,197.97,197.864,197.947,132300000.0
2005-08-23 08:50:00,197.919,197.941,197.842,197.861,253600000.0
2005-08-23 08:55:00,197.85,197.85,197.768,197.777,219400000.0
2005-08-23 09:00:00,197.764,197.853,197.764,197.801,252500001.0
2005-08-23 09:05:00,197.819,197.878,197.758,197.845,209600000.0
2005-08-23 09:10:00,197.854,197.882,197.753,197.77,220300000.0
2005-08-23 09:15:00,197.788,197.79,197.72,197.78,274200000.0
2005-08-23 09:20:00,197.773,197.797,197.652,197.693,255199999.0
2005-08-23 09:25:00,197.698,197.81,197.678,197.792,225200000.0
2005-08-23 09:30:00,197.778,197.866,197.758,197.843,280000001.0
2005-08-23 09:35:00,197.851,197.89,197.81,197.831,286400001.0
2005-08-23 09:40:00,197.83,197.832,197.732,197.732,239500000.0
2005-08-23 09:45:00,197.761,197.881,197.734,197.803,237100001.0
2005-08-23 09:50:00,197.799,197.825,197.699,197.708,258900000.0
2005-08-23 09:55:00,197.69,197.693,197.562,197.585,234800001.0
2005-08-23 10:00:00,197.602,197.643,197.583,197.625,275900002.0
2005-08-23 10:05:00,197.625,197.635,197.584,197.602,243800001.0
2005-08-23 10:10:00,197.603,197.652,197.549,197.644,169700000.0
2005-08-23 10:15:00,197.648,197.702,197.611,197.661,298800000.0
2005-08-23 10:20:00,197.689,197.696,197.542,197.542,268900000.0
2005-08-23 10:25:00,197.54,197.647,197.54,197.588,215899999.0
2005-08-23 10:30:00,197.595,197.683,197.579,197.667,284000001.0
2005-08-23 10:35:00,197.666,197.702,197.633,197.702,284400000.0
2005-08-23 10:40:00,197.668,197.75,197.66,197.733,220600001.0
2005-08-23 10:45:00,197.75,197.816,197.706,197.814,268100001.0
2005-08-23 10:50:00,197.78,197.876,197.767,197.845,231699999.0
2005-08-23 10:55:00,197.834,197.834,197.755,197.8,311900000.0
2005-08-23 11:00:00,197.799,197.88,197.771,197.79,200899999.0
2005-08-23 11:05:00,197.766,197.822,197.707,197.822,216700000.0
2005-08-23 11:10:00,197.839,197.936,197.802,197.936,245799999.0
2005-08-23 11:15:00,197.945,197.991,197.83,197.891,325700001.0
2005-08-23 11:20:00,197.878,197.906,197.821,197.864,224500001.0
2005-08-23 11:25:00,197.848,197.918,197.835,197.867,241799998.0
2005-08-23 11:30:00,197.845,197.878,197.779,197.852,239500000.0
2005-08-23 11:35:00,197.861,197.939,197.853,197.939,280899999.0
2005-08-23 11:40:00,197.934,197.959,197.787,197.823,313399999.0
2005-08-23 11:45:00,197.81,197.88,197.795,197.83,297500000.0
2005-08-23 11:50:00,197.847,197.852,197.763,197.77,215099998.0
2005-08-23 11:55:00,197.787,197.903,197.747,197.862,259500000.0
2005-08-23 12:00:00,197.857,197.875,197.788,197.848,270700002.0
2005-08-23 12:05:00,197.829,197.869,197.776,197.829,240700001.0
2005-08-23 12:10:00,197.836,197.867,197.811,197.862,181700001.0
2005-08-23 12:15:00,197.876,197.895,197.809,197.868,366799996.0
2005-08-23 12:20:00,197.861,197.876,197.787,197.835,235100000.0
2005-08-23 12:25:00,197.823,197.88,197.775,197.8,203200000.0
2005-08-23 12:30:00,197.848,197.949,197.846,197.945,215000000.0
2005-08-23 12:35:00,197.935,197.947,197.881,197.904,255899999.0
2005-08-23 12:40:00,197.882,197.892,197.832,197.835,262200001.0
2005-08-23 12:45:00,197.798,197.956,197.786,197.945,299100001.0
2005-08-23 12:50:00,197.981,198.047,197.927,197.971,281400002.0
2005-08-23 12:55:00,197.958,197.995,197.918,197.966,226800001.0
2005-08-23 13:00:00,197.935,197.958,197.86,197.939,287299998.0
2005-08-23 13:05:00,197.954,197.964,197.858,197.945,328000000.0
2005-08-23 13:10:00,197.928,198.003,197.865,197.991,204099999.0
2005-08-23 13:15:00,197.982,197.984,197.842,197.847,265700000.0
2005-08-23 13:20:00,197.879,198.007,197.801,198.007,307999999.0
2005-08-23 13:25:00,198.006,198.027,197.911,197.958,274299999.0
2005-08-23 13:30:00,197.946,197.947,197.819,197.876,356500001.0
2005-08-23 13:35:00,197.898,197.912,197.829,197.849,304600000.0
2005-08-23 13:40:00,197.856,197.883,197.805,197.818,276600000.0
2005-08-23 13:45:00,197.855,197.904,197.823,197.879,262299999.0
2005-08-23 13:50:00,197.893,197.936,197.863,197.915,213300001.0
2005-08-23 13:55:00,197.904,197.948,197.879,197.947,224800000.0
2005-08-23 14:00:00,197.948,198.033,197.921,197.948,225200000.0
2005-08-23 14:05:00,197.978,197.978,197.891,197.91,223300000.0
2005-08-23 14:10:00,197.916,197.963,197.869,197.869,303899998.0
2005-08-23 14:15:00,197.866,197.922,197.844,197.922,286200000.0
2005-08-23 14:20:00,197.949,198.05,197.949,197.969,170200000.0
2005-08-23 14:25:00,197.991,197.993,197.909,197.927,205400000.0
2005-08-23 14:30:00,197.905,197.98,197.905,197.927,347600000.0
2005-08-23 14:35:00,197.946,197.946,197.813,197.858,224599999.0
2005-08-23 14:40:00,197.821,197.892,197.807,197.834,225900000.0
2005-08-23 14:45:00,197.84,197.871,197.792,197.835,203599999.0
2005-08-23 14:50:00,197.832,197.916,197.822,197.846,303800000.0
2005-08-23 14:55:00,197.841,197.945,197.816,197.904,233499999.0
2005-08-23 15:00:00,197.917,197.945,197.836,197.934,186600000.0
2005-08-23 15:05:00,197.918,197.989,197.9,197.979,207400000.0
2005-08-23 15:10:00,197.951,197.964,197.85,197.894,339899997.0
2005-08-23 15:15:00,197.911,197.973,197.888,197.905,212400002.0
2005-08-23 15:20:00,197.916,197.936,197.86,197.88,215099999.0
2005-08-23 15:25:00,197.859,197.882,197.812,197.823,321500003.0
2005-08-23 15:30:00,197.85,197.882,197.828,197.858,256300001.0
2005-08-23 15:35:00,197.866,197.92,197.833,197.911,279700001.0
2005-08-23 15:40:00,197.906,197.976,197.89,197.919,293300000.0
2005-08-23 15:45:00,197.909,197.955,197.884,197.941,300700000.0
2005-08-23 15:50:00,197.947,197.976,197.892,197.925,197900000.0
2005-08-23 15:55:00,197.936,197.975,197.843,197.86,227699997.0
2005-08-23 16:00:00,197.85,197.951,197.823,197.941,249100000.0
2005-08-23 16:05:00,197.938,198.005,197.928,197.973,242000001.0
2005-08-23 16:10:00,197.977,198.035,197.919,197.923,186700002.0
2005-08-23 16:15:00,197.93,197.988,197.909,197.958,218300000.0
2005-08-23 16:20:00,197.984,197.999,197.9,197.968,302999998.0
2005-08-23 16:25:00,197.978,197.993,197.858,197.942,214100001.0
2005-08-23 16:30:00,197.941,198.019,197.914,197.997,309600001.0
2005-08-23 16:35:00,197.972,198.006,197.91,197.918,258200001.0
2005-08-23 16:40:00,197.927,198.013,197.927,197.95,275100001.0
2005-08-23 16:45:00,197.944,197.972,197.926,197.952,267999999.0
2005-08-23 16:50:00,197.931,197.958,197.851,197.93,321099999.0
2005-08-23 16:55:00,197.954,197.997,197.908,197.908,272299999.0
2005-08-23 17:00:00,197.894,197.958,197.866,197.877,176400000.0
2005-08-23 17:05:00,197.874,197.914,197.805,197.818,201800000.0
2005-08-23 17:10:00,197.817,197.846,197.728,197.728,229900000.0
2005-08-23 17:15:00,197.751,197.809,197.743,197.767,268399998.0
2005-08-23 17:20:00,197.759,197.88,197.709,197.87,212800000.0
2005-08-23 17:25:00,197.868,197.928,197.836,197.891,266500000.0
2005-08-23 17:30:00,197.885,197.903,197.731,197.792,222700002.0
2005-08-23 17:35:00,197.781,197.808,197.694,197.773,250000000.0
2005-08-23 17:40:00,197.756,197.81,197.703,197.766,225400001.0
2005-08-23 17:45:00,197.758,197.76,197.648,197.702,207300000.0
2005-08-23 17:50:00,197.704,197.726,197.64,197.655,211500000.0
2005-08-23 17:55:00,197.666,197.838,197.666,197.838,210700000.0
2005-08-23 18:00:00,197.812,197.863,197.79,197.81,2424700003.0
2005-08-23 18:05:00,197.807,197.807,197.729,197.747,3372599995.0
2005-08-23 18:10:00,197.763,197.783,197.684,197.7,2250800007.0
2005-08-23 18:15:00,197.72,197.739,197.645,197.681,2538199997.0
2005-08-23 18:20:00,197.673,197.716,197.62,197.698,2925200003.0
2005-08-23 18:25:00,197.703,197.736,197.648,197.717,2316999995.0
2005-08-23 18:30:00,197.732,197.799,197.672,197.693,2013300004.0
2005-08-23 18:35:00,197.651,197.724,197.58,197.693,1129600003.0
2005-08-23 18:40:00,197.68,197.705,197.616,197.657,1316200004.0
2005-08-23 18:45:00,197.662,197.754,197.643,197.672,767100001.0
2005-08-23 18:50:00,197.681,197.719,197.606,197.648,1229699999.0
2005-08-23 18:55:00,197.666,197.693,197.55,197.591,998999998.0
2005-08-23 19:00:00,197.625,197.625,197.507,197.578,1015499999.0
2005-08-23 19:05:00,197.593,197.707,197.552,197.647,1279499999.0
2005-08-23 19:10:00,197.674,197.688,197.598,197.598,769700000.0
2005-08-23 19:15:00,197.606,197.715,197.606,197.652,871100001.0
2005-08-23 19:20:00,197.661,197.678,197.586,197.65,993099997.0
2005-08-23 19:25:00,197.612,197.691,197.589,197.667,1292200001.0
2005-08-23 19:30:00,197.685,197.74,197.604,197.709,1165699998.0
2005-08-23 19:35:00,197.702,197.736,197.641,197.672,1123500003.0
2005-08-23 19:40:00,197.677,197.724,197.634,197.701,1030899999.0
2005-08-23 19:45:00,197.704,197.745,197.675,197.688,717199999.0
2005-08-23 19:50:00,197.683,197.76,197.679,197.741,976100002.0
2005-08-23 19:55:00,197.741,197.778,197.647,197.687,807700002.0
2005-08-23 20:00:00,197.698,197.741,197.661,197.696,645199999.0
2005-08-23 20:05:00,197.684,197.777,197.66,197.722,915400000.0
2005-08-23 20:10:00,197.748,197.777,197.688,197.714,1331399999.0
2005-08-23 20:15:00,197.712,197.736,197.651,197.679,866200001.0
2005-08-23 20:20:00,197.685,197.731,197.635,197.635,1069500006.0
2005-08-23 20:25:00,197.707,197.782,197.674,197.78,1547499997.0
2005-08-23 20:30:00,197.719,197.756,197.659,197.715,1864400005.0
2005-08-23 20:35:00,197.69,197.776,197.664,197.739,809600002.0
2005-08-23 20:40:00,197.74,197.835,197.707,197.805,1432700005.0
2005-08-23 20:45:00,197.796,197.827,197.73,197.8,1179999998.0
2005-08-23 20:50:00,197.793,197.799,197.687,197.72,1089799998.0
2005-08-23 20:55:00,197.724,197.764,197.598,197.63,1802099999.0
2005-08-23 21:00:00,197.625,197.748,197.625,197.743,1371499999.0
2005-08-23 21:05:00,197.747,197.811,197.712,197.753,611700001.0
2005-08-23 21:10:00,197.766,197.807,197.737,197.76,742099997.0
2005-08-23 21:15:00,197.769,197.787,197.69,197.762,985700000.0
2005-08-23 21:20:00,197.766,197.818,197.719,197.79,1331800003.0
2005-08-23 21:25:00,197.798,197.853,197.746,197.829,786799997.0
2005-08-23 21:30:00,197.821,197.853,197.759,197.835,585800001.0
2005-08-23 21:35:00,197.821,197.83,197.735,197.756,299400001.0
2005-08-23 21:40:00,197.822,197.856,197.767,197.815,510400000.0
2005-08-23 21:45:00,197.852,197.89,197.785,197.848,447700000.0
2005-08-23 21:50:00,197.857,197.903,197.786,197.871,315700000.0
2005-08-23 21:55:00,197.863,197.892,197.798,197.826,372000000.0
2005-08-23 22:00:00,197.825,197.89,197.799,197.82,739500000.0
2005-08-23 22:05:00,197.836,197.872,197.788,197.804,237100002.0
2005-08-23 22:10:00,197.832,197.863,197.746,197.825,326100001.0
2005-08-23 22:15:00,197.842,197.861,197.767,197.856,620400001.0
2005-08-23 22:20:00,197.864,197.902,197.815,197.882,369600000.0
2005-08-23 22:25:00,197.851,197.906,197.807,197.887,521100001.0
2005-08-23 22:30:00,197.886,197.955,197.864,197.913,652199999.0
2005-08-23 22:35:00,197.922,197.943,197.836,197.88,271699999.0
2005-08-23 22:40:00,197.872,197.927,197.841,197.877,401200003.0
2005-08-23 22:45:00,197.904,197.916,197.852,197.898,414500002.0
2005-08-23 22:50:00,197.88,197.937,197.864,197.897,333199997.0
2005-08-23 22:55:00,197.905,197.941,197.859,197.915,357299999.0
2005-08-23 23:00:00,197.918,197.959,197.856,197.91,234499999.0
2005-08-23 23:05:00,197.889,197.99,197.869,197.972,269600002.0
2005-08-23 23:10:00,197.953,197.994,197.896,197.919,262400002.0
2005-08-23 23:15:00,198.006,198.012,197.879,197.934,302200001.0
2005-08-23 23:20:00,197.913,198.012,197.898,198.012,268000000.0
2005-08-23 23:25:00,198.035,198.042,197.927,197.982,329699999.0
2005-08-23 23:30:00,197.992,197.992,197.798,197.798,268800003.0
2005-08-23 23:35:00,197.833,197.968,197.816,197.937,226199998.0
2005-08-23 23:40:00,197.903,197.932,197.846,197.868,225299999.0
2005-08-23 23:45:00,197.893,197.901,197.82,197.872,292800002.0
2005-08-23 23:50:00,197.832,197.943,197.832,197.91,221500000.0
2005-08-23 23:55:00,197.922,197.938,197.872,197.92,235700003.0
2005-08-24 00:00:00,197.935,197.935,197.798,197.874,198500000.0
2005-08-24 00:05:00,197.876,197.909,197.827,197.877,186200000.0
2005-08-24 00:10:00,197.874,197.912,197.82,197.868,313800000.0
2005-08-24 00:15:00,197.875,197.906,197.82,197.865,277900000.0
2005-08-24 00:20:00,197.866,197.904,197.83,197.895,223800000.0
2005-08-24 00:25:00,197.867,197.923,197.837,197.879,292200002.0
2005-08-24 00:30:00,197.835,197.879,197.801,197.833,248900000.0
2005-08-24 00:35:00,197.842,197.869,197.821,197.851,233700000.0
2005-08-24 00:40:00,197.853,197.884,197.796,197.843,208599999.0
2005-08-24 00:45:00,197.841,197.852,197.73,197.797,251600001.0
2005-08-24 00:50:00,197.847,197.851,197.767,197.8,244500000.0
2005-08-24 00:55:00,197.826,197.86,197.783,197.805,294499998.0
2005-08-24 01:00:00,197.778,197.861,197.778,197.851,238100002.0
2005-08-24 01:05:00,197.854,197.899,197.784,197.881,253999999.0
2005-08-24 01:10:00,197.867,197.879,197.812,197.858,341700000.0
2005-08-24 01:15:00,197.841,197.884,197.792,197.85,211400000.0
2005-08-24 01:20:00,197.857,197.97,197.852,197.964,205900000.0
2005-08-24 01:25:00,197.94,198.062,197.915,198.026,280000000.0
2005-08-24 01:30:00,198.015,198.056,197.967,197.985,165000000.0
2005-08-24 01:35:00,197.988,198.076,197.978,198.076,186700000.0
2005-08-24 01:40:00,198.044,198.096,198.015,198.018,342299997.0
2005-08-24 01:45:00,198.033,198.077,197.977,198.066,303100001.0
2005-08-24 01:50:00,198.049,198.137,198.038,198.067,353599999.0
2005-08-24 01:55:00,198.082,198.145,198.006,198.028,187899999.0
2005-08-24 02:00:00,198.047,198.214,198.047,198.185,173600000.0
2005-08-24 02:05:00,198.198,198.365,198.189,198.347,271500000.0
2005-08-24 02:10:00,198.331,198.356,198.172,198.202,335699997.0
2005-08-24 02:15:00,198.205,198.205,198.109,198.12,240500001.0
2005-08-24 02:20:00,198.133,198.256,198.123,198.235,219600000.0
2005-08-24 02:25:00,198.237,198.344,198.207,198.311,262000000.0
2005-08-24 02:30:00,198.313,198.392,198.254,198.318,196400000.0
2005-08-24 02:35:00,198.306,198.351,198.271,198.315,283500000.0
2005-08-24 02:40:00,198.309,198.383,198.282,198.342,207900000.0
2005-08-24 02:45:00,198.311,198.311,198.23,198.255,228000000.0
2005-08-24 02:50:00,198.244,198.283,198.204,198.273,295600000.0
2005-08-24 02:55:00,198.244,198.244,198.16,198.194,248599999.0
2005-08-24 03:00:00,198.175,198.238,198.152,198.207,256099999.0
2005-08-24 03:05:00,198.203,198.214,198.121,198.135,229900000.0
2005-08-24 03:10:00,198.116,198.274,198.099,198.252,216700001.0
2005-08-24 03:15:00,198.258,198.281,198.17,198.25,192299999.0
2005-08-24 03:20:00,198.224,198.27,198.199,198.269,315500001.0
2005-08-24 03:25:00,198.243,198.356,198.223,198.353,268700001.0
2005-08-24 03:30:00,198.343,198.382,198.27,198.35,273300001.0
2005-08-24 03:35:00,198.338,198.46,198.32,198.407,231000001.0
2005-08-24 03:40:00,198.371,198.387,198.27,198.341,227900000.0
2005-08-24 03:45:00,198.327,198.493,198.327,198.433,251300001.0
2005-08-24 03:50:00,198.435,198.458,198.393,198.426,291500001.0
2005-08-24 03:55:00,198.434,198.52,198.409,198.415,211700001.0
2005-08-24 04:00:00,198.406,198.422,198.298,198.336,267800000.0
2005-08-24 04:05:00,198.347,198.469,198.341,198.403,237499998.0
2005-08-24 04:10:00,198.415,198.473,198.364,198.4,305700000.0
2005-08-24 04:15:00,198.383,198.449,198.364,198.43,217699998.0
2005-08-24 04:20:00,198.487,198.508,198.271,198.294,211500001.0
2005-08-24 04:25:00,198.298,198.311,198.247,198.272,241200001.0
2005-08-24 04:30:00,198.275,198.29,198.23,198.27,215599998.0
2005-08-24 04:35:00,198.304,198.335,198.221,198.3,227599999.0
2005-08-24 04:40:00,198.319,198.396,198.245,198.396,256799999.0
2005-08-24 04:45:00,198.359,198.4,198.322,198.394,244599999.0
2005-08-24 04:50:00,198.399,198.445,198.372,198.388,285000001.0
2005-08-24 04:55:00,198.382,198.401,198.333,198.37,300999999.0
2005-08-24 05:00:00,198.373,198.385,198.281,198.325,252600000.0
2005-08-24 05:05:00,198.32,198.33,198.246,198.297,323399999.0
2005-08-24 05:10:00,198.294,198.31,198.217,198.31,260099999.0
2005-08-24 05:15:00,198.278,198.325,198.25,198.303,232300000.0
2005-08-24 05:20:00,198.314,198.338,198.262,198.311,261900003.0
2005-08-24 05:25:00,198.32,198.347,198.266,198.297,242900001.0
2005-08-24 05:30:00,198.293,198.378,198.274,198.356,193100000.0
2005-08-24 05:35:00,198.383,198.45,198.318,198.443,310599998.0
2005-08-24 05:40:00,198.426,198.437,198.351,198.37,201399999.0
2005-08-24 05:45:00,198.351,198.378,198.29,198.378,246700002.0
2005-08-24 05:50:00,198.364,198.481,198.364,198.47,343200000.0
2005-08-24 05:55:00,198.454,198.541,198.444,198.453,282799998.0
2005-08-24 06:00:00,198.404,198.446,198.349,198.368,218900001.0
2005-08-24 06:05:00,198.36,198.366,198.251,198.338,224700000.0
2005-08-24 06:10:00,198.358,198.396,198.275,198.361,326500001.0
2005-08-24 06:15:00,198.362,198.401,198.33,198.343,192600000.0
2005-08-24 06:20:00,198.323,198.41,198.29,198.354,274800003.0
2005-08-24 06:25:00,198.358,198.381,198.297,198.311,387900000.0
2005-08-24 06:30:00,198.303,198.303,198.206,198.227,317000000.0
2005-08-24 06:35:00,198.216,198.371,198.179,198.371,233100000.0
2005-08-24 06:40:00,198.364,198.386,198.274,198.386,236900000.0
2005-08-24 06:45:00,198.358,198.367,198.25,198.25,263300002.0
2005-08-24 06:50:00,198.253,198.298,198.172,198.298,210000000.0
2005-08-24 06:55:00,198.281,198.307,198.181,198.27,225200000.0
2005-08-24 07:00:00,198.263,198.265,198.162,198.189,247800002.0
2005-08-24 07:05:00,198.195,198.302,198.191,198.216,286199999.0
2005-08-24 07:10:00,198.223,198.278,198.192,198.242,254100001.0
2005-08-24 07:15:00,198.249,198.249,198.158,198.194,261800000.0
2005-08-24 07:20:00,198.203,198.262,198.19,198.243,281900001.0
2005-08-24 07:25:00,198.242,198.27,198.173,198.225,271099999.0
2005-08-24 07:30:00,198.244,198.345,198.198,198.34,248200000.0
2005-08-24 07:35:00,198.348,198.385,198.301,198.32,231800001.0
2005-08-24 07:40:00,198.317,198.317,198.204,198.22,190600000.0
2005-08-24 07:45:00,198.202,198.265,198.174,198.21,321900004.0
2005-08-24 07:50:00,198.206,198.287,198.199,198.245,294200001.0
2005-08-24 07:55:00,198.249,198.286,198.209,198.238,314400001.0
2005-08-24 08:00:00,198.252,198.32,198.209,198.307,176000000.0
2005-08-24 08:05:00,198.333,198.347,198.247,198.263,224899999.0
2005-08-24 08:10:00,198.281,198.32,198.194,198.2,273799999.0
2005-08-24 08:15:00,198.206,198.248,198.168,198.187,206999999.0
2005-08-24 08:20:00,198.171,198.229,198.145,198.229,260299997.0
2005-08-24 08:25:00,198.188,198.248,198.179,198.24,247000001.0
2005-08-24 08:30:00,198.231,198.302,198.206,198.23,318200003.0
2005-08-24 08:35:00,198.22,198.322,198.212,198.305,244400000.0
2005-08-24 08:40:00,198.316,198.365,198.283,198.328,235499999.0
2005-08-24 08:45:00,198.318,198.411,198.312,198.347,215200001.0
2005-08-24 08:50:00,198.334,198.373,198.258,198.285,246500000.0
2005-08-24 08:55:00,198.29,198.312,198.25,198.278,233800000.0
2005-08-24 09:00:00,198.282,198.332,198.238,198.277,283399999.0
2005-08-24 09:05:00,198.294,198.308,198.17,198.207,268399999.0
2005-08-24 09:10:00,198.241,198.303,198.136,198.136,233899999.0
2005-08-24 09:15:00,198.179,198.203,198.103,198.132,248899999.0
2005-08-24 09:20:00,198.158,198.215,198.118,198.213,257300000.0
2005-08-24 09:25:00,198.205,198.257,198.154,198.165,270400000.0
2005-08-24 09:30:00,198.168,198.261,198.168,198.257,266400001.0
2005-08-24 09:35:00,198.237,198.251,198.188,198.202,226100001.0
2005-08-24 09:40:00,198.212,198.299,198.161,198.299,269300000.0
2005-08-24 09:45:00,198.321,198.363,198.224,198.316,204999999.0
2005-08-24 09:50:00,198.355,198.357,198.27,198.333,282999999.0
2005-08-24 09:55:00,198.361,198.366,198.169,198.179,279200002.0
2005-08-24 10:00:00,198.191,198.313,198.191,198.311,207999999.0
2005-08-24 10:05:00,198.327,198.334,198.269,198.313,194599999.0
2005-08-24 10:10:00,198.328,198.371,198.216,198.288,168400001.0
2005-08-24 10:15:00,198.307,198.415,198.307,198.377,234500001.0
2005-08-24 10:20:00,198.366,198.366,198.174,198.174,273000002.0
2005-08-24 10:25:00,198.166,198.248,198.154,198.165,299499999.0
2005-08-24 10:30:00,198.167,198.268,198.139,198.258,296399999.0
2005-08-24 10:35:00,198.229,198.299,198.141,198.155,353600000.0
2005-08-24 10:40:00,198.161,198.292,198.115,198.157,182900000.0
2005-08-24 10:45:00,198.183,198.22,198.103,198.177,274200001.0
2005-08-24 10:50:00,198.151,198.194,198.114,198.144,268899999.0
2005-08-24 10:55:00,198.136,198.268,198.119,198.142,288900002.0
2005-08-24 11:00:00,198.119,198.232,198.113,198.19,197500000.0
2005-08-24 11:05:00,198.191,198.297,198.174,198.203,236100001.0
2005-08-24 11:10:00,198.231,198.269,198.18,198.257,295200000.0
2005-08-24 11:15:00,198.228,198.267,198.208,198.244,372299999.0
2005-08-24 11:20:00,198.256,198.345,198.248,198.273,223800000.0
2005-08-24 11:25:00,198.295,198.345,198.244,198.304,239700001.0
2005-08-24 11:30:00,198.301,198.36,198.273,198.32,256200000.0
2005-08-24 11:35:00,198.334,198.455,198.333,198.389,237500000.0
2005-08-24 11:40:00,198.367,198.417,198.325,198.325,369899998.0
2005-08-24 11:45:00,198.329,198.369,198.24,198.24,246300000.0
2005-08-24 11:50:00,198.262,198.29,198.213,198.261,278399999.0
2005-08-24 11:55:00,198.256,198.284,198.058,198.106,274100001.0
2005-08-24 12:00:00,198.09,198.09,197.933,197.992,244400000.0
2005-08-24 12:05:00,198.008,198.112,197.959,198.057,210600000.0
2005-08-24 12:10:00,198.083,198.114,198.01,198.073,259500000.0
2005-08-24 12:15:00,198.068,198.142,198.049,198.137,234600000.0
2005-08-24 12:20:00,198.15,198.165,198.073,198.115,292400001.0
2005-08-24 12:25:00,198.121,198.122,198.0,198.093,197900000.0
2005-08-24 12:30:00,198.102,198.156,198.081,198.14,249400000.0
2005-08-24 12:35:00,198.123,198.15,198.091,198.115,280600002.0
2005-08-24 12:40:00,198.114,198.114,198.014,198.049,311999998.0
2005-08-24 12:45:00,198.042,198.122,198.035,198.057,251499998.0
2005-08-24 12:50:00,198.086,198.106,198.023,198.088,334699999.0
2005-08-24 12:55:00,198.082,198.088,198.007,198.079,293699999.0
2005-08-24 13:00:00,198.052,198.095,198.008,198.028,254999998.0
2005-08-24 13:05:00,198.056,198.103,197.978,198.039,273600000.0
2005-08-24 13:10:00,198.072,198.102,198.001,198.077,260800000.0
2005-08-24 13:15:00,198.047,198.096,198.014,198.064,279400000.0
2005-08-24 13:20:00,198.084,198.096,198.035,198.082,244600001.0
2005-08-24 13:25:00,198.058,198.184,198.058,198.116,333700002.0
2005-08-24 13:30:00,198.083,198.147,198.071,198.109,257000001.0
2005-08-24 13:35:00,198.078,198.108,198.052,198.096,257400000.0
2005-08-24 13:40:00,198.139,198.172,198.072,198.085,256100000.0
2005-08-24 13:45:00,198.057,198.077,198.001,198.022,245700000.0
2005-08-24 13:50:00,198.057,198.071,197.964,198.041,215700000.0
2005-08-24 13:55:00,198.054,198.075,197.993,198.063,237400000.0
2005-08-24 14:00:00,198.068,198.088,197.997,198.015,285899999.0
2005-08-24 14:05:00,198.048,198.114,198.014,198.014,237200000.0
2005-08-24 14:10:00,198.024,198.068,197.994,198.042,264799999.0
2005-08-24 14:15:00,198.042,198.073,198.003,198.058,187100000.0
2005-08-24 14:20:00,198.069,198.119,198.036,198.08,299800002.0
2005-08-24 14:25:00,198.093,198.113,198.032,198.087,227799999.0
2005-08-24 14:30:00,198.048,198.196,198.048,198.119,248700001.0
2005-08-24 14:35:00,198.094,198.135,198.064,198.102,246900000.0
2005-08-24 14:40:00,198.105,198.146,198.047,198.08,249400001.0
2005-08-24 14:45:00,198.052,198.078,197.955,198.07,290200000.0
2005-08-24 14:50:00,198.089,198.175,198.085,198.169,349799999.0
2005-08-24 14:55:00,198.17,198.234,198.152,198.234,334500005.0
2005-08-24 15:00:00,198.207,198.415,198.182,198.307,200600001.0
2005-08-24 15:05:00,198.284,198.284,198.207,198.23,209500000.0
2005-08-24 15:10:00,198.246,198.359,198.228,198.329,228299999.0
2005-08-24 15:15:00,198.324,198.369,198.243,198.243,223600001.0
2005-08-24 15:20:00,198.217,198.301,198.138,198.29,316400001.0
2005-08-24 15:25:00,198.276,198.373,198.25,198.373,259300003.0
2005-08-24 15:30:00,198.36,198.462,198.338,198.462,282899998.0
2005-08-24 15:35:00,198.392,198.392,198.29,198.3,192099998.0
2005-08-24 15:40:00,198.301,198.321,198.215,198.215,219600000.0
2005-08-24 15:45:00,198.18,198.251,198.179,198.219,243900000.0
2005-08-24 15:50:00,198.216,198.268,198.2,198.259,264500000.0
2005-08-24 15:55:00,198.263,198.373,198.254,198.316,170600001.0
2005-08-24 16:00:00,198.314,198.394,198.29,198.313,182100000.0
2005-08-24 16:05:00,198.308,198.336,198.277,198.333,216999999.0
2005-08-24 16:10:00,198.325,198.533,198.325,198.477,241900002.0
2005-08-24 16:15:00,198.497,198.546,198.427,198.427,263400001.0
2005-08-24 16:20:00,198.414,198.434,198.318,198.362,258500002.0
2005-08-24 16:25:00,198.35,198.43,198.33,198.354,148200000.0
2005-08-24 16:30:00,198.369,198.448,198.321,198.382,345700002.0
2005-08-24 16:35:00,198.388,198.409,198.338,198.409,230100001.0
2005-08-24 16:40:00,198.434,198.509,198.377,198.38,236100000.0
2005-08-24 16:45:00,198.377,198.481,198.36,198.455,234899998.0
2005-08-24 16:50:00,198.41,198.425,198.353,198.354,317700000.0
2005-08-24 16:55:00,198.365,198.462,198.316,198.383,275300000.0
2005-08-24 17:00:00,198.35,198.376,198.235,198.235,308800000.0
2005-08-24 17:05:00,198.233,198.29,198.201,198.212,325200002.0
2005-08-24 17:10:00,198.215,198.286,198.202,198.247,244100000.0
2005-08-24 17:15:00,198.249,198.261,198.181,198.187,259900001.0
2005-08-24 17:20:00,198.211,198.301,198.193,198.236,273400001.0
2005-08-24 17:25:00,198.235,198.252,198.167,198.167,258299999.0
2005-08-24 17:30:00,198.159,198.333,198.125,198.333,253899999.0
2005-08-24 17:35:00,198.268,198.283,198.181,198.211,202399999.0
2005-08-24 17:40:00,198.172,198.194,198.114,198.155,231500001.0
2005-08-24 17:45:00,198.178,198.186,198.11,198.144,268700000.0
2005-08-24 17:50:00,198.188,198.231,198.151,198.216,250900000.0
2005-08-24 17:55:00,198.182,198.25,198.156,198.219,294399998.0
2005-08-24 18:00:00,198.226,198.309,198.183,198.285,2529800001.0
2005-08-24 18:05:00,198.302,198.339,198.175,198.176,3273399998.0
2005-08-24 18:10:00,198.167,198.239,198.151,198.233,2246400008.0
2005-08-24 18:15:00,198.244,198.317,198.064,198.15,2447899995.0
2005-08-24 18:20:00,198.073,198.161,198.042,198.079,3079200002.0
2005-08-24 18:25:00,198.067,198.111,198.015,198.088,2096099996.0
2005-08-24 18:30:00,198.113,198.225,198.025,198.115,2046600000.0
2005-08-24 18:35:00,198.13,198.182,198.012,198.089,1108699997.0
2005-08-24 18:40:00,198.048,198.191,198.043,198.114,1389799997.0
2005-08-24 18:45:00,198.122,198.194,198.095,198.139,757000004.0
2005-08-24 18:50:00,198.137,198.214,198.129,198.139,1228800001.0
2005-08-24 18:55:00,198.151,198.224,198.149,198.213,1110799999.0
2005-08-24 19:00:00,198.182,198.258,198.169,198.171,905700001.0
2005-08-24 19:05:00,198.195,198.201,198.092,198.143,1366799995.0
2005-08-24 19:10:00,198.148,198.206,198.12,198.194,702499997.0
2005-08-24 19:15:00,198.187,198.233,198.12,198.12,839599997.0
2005-08-24 19:20:00,198.149,198.257,198.147,198.169,982700002.0
2005-08-24 19:25:00,198.131,198.218,198.105,198.176,1227900006.0
2005-08-24 19:30:00,198.205,198.265,198.115,198.144,1127099999.0
2005-08-24 19:35:00,198.135,198.205,198.117,198.169,1191400005.0
2005-08-24 19:40:00,198.167,198.244,198.14,198.148,1076400003.0
2005-08-24 19:45:00,198.188,198.277,198.135,198.24,765000004.0
2005-08-24 19:50:00,198.212,198.295,198.181,198.181,796599999.0
2005-08-24 19:55:00,198.204,198.279,198.185,198.215,758700000.0
2005-08-24 20:00:00,198.238,198.295,198.206,198.239,591299996.0
2005-08-24 20:05:00,198.249,198.294,198.204,198.282,820500000.0
2005-08-24 20:10:00,198.254,198.301,198.204,198.235,1191699999.0
2005-08-24 20:15:00,198.228,198.325,198.22,198.25,882900000.0
2005-08-24 20:20:00,198.237,198.285,198.169,198.212,938299998.0
2005-08-24 20:25:00,198.223,198.266,198.129,198.135,1735200004.0
2005-08-24 20:30:00,198.134,198.219,198.134,198.184,1852200001.0
2005-08-24 20:35:00,198.182,198.316,198.156,198.269,842399996.0
2005-08-24 20:40:00,198.285,198.346,198.222,198.253,1569200008.0
2005-08-24 20:45:00,198.291,198.324,198.23,198.246,1143700002.0
2005-08-24 20:50:00,198.284,198.303,198.191,198.213,1079800000.0
2005-08-24 20:55:00,198.213,198.259,198.075,198.13,1711699999.0
2005-08-24 21:00:00,198.122,198.302,198.099,198.25,1662200005.0
2005-08-24 21:05:00,198.251,198.263,198.147,198.213,795699999.0
2005-08-24 21:10:00,198.218,198.317,198.152,198.258,811900000.0
2005-08-24 21:15:00,198.249,198.363,198.228,198.331,990099996.0
2005-08-24 21:20:00,198.302,198.366,198.261,198.313,1262100001.0
2005-08-24 21:25:00,198.31,198.411,198.302,198.405,839400001.0
2005-08-24 21:30:00,198.334,198.385,198.31,198.354,588799999.0
2005-08-24 21:35:00,198.354,198.399,198.322,198.335,383100001.0
2005-08-24 21:40:00,198.343,198.372,198.251,198.349,574200000.0
2005-08-24 21:45:00,198.291,198.411,198.289,198.318,518399999.0
2005-08-24 21:50:00,198.392,198.392,198.3,198.341,334300000.0
2005-08-24 21:55:00,198.339,198.474,198.339,198.394,383800000.0
2005-08-24 22:00:00,198.365,198.472,198.357,198.373,815200001.0
2005-08-24 22:05:00,198.372,198.45,198.345,198.381,276800001.0
2005-08-24 22:10:00,198.366,198.415,198.333,198.357,308000001.0
2005-08-24 22:15:00,198.355,198.44,198.313,198.38,539699998.0
2005-08-24 22:20:00,198.383,198.469,198.383,198.42,338499996.0
2005-08-24 22:25:00,198.417,198.488,198.381,198.393,476900001.0
2005-08-24 22:30:00,198.396,198.475,198.382,198.408,636500002.0
2005-08-24 22:35:00,198.408,198.464,198.352,198.409,310899999.0
2005-08-24 22:40:00,198.406,198.484,198.395,198.415,432800001.0
2005-08-24 22:45:00,198.464,198.486,198.389,198.421,400300002.0
2005-08-24 22:50:00,198.414,198.473,198.363,198.382,375799997.0
2005-08-24 22:55:00,198.373,198.518,198.373,198.436,402200002.0
2005-08-24 23:00:00,198.457,198.537,198.438,198.49,212599998.0
2005-08-24 23:05:00,198.54,198.54,198.372,198.419,199800000.0
2005-08-24 23:10:00,198.403,198.418,198.343,198.35,339000001.0
2005-08-24 23:15:00,198.388,198.394,198.282,198.36,255100000.0
2005-08-24 23:20:00,198.361,198.457,198.333,198.342,267900000.0
2005-08-24 23:25:00,198.369,198.418,198.358,198.365,276799998.0
2005-08-24 23:30:00,198.383,198.463,198.382,198.45,229100000.0
2005-08-24 23:35:00,198.442,198.464,198.394,198.455,237600001.0
2005-08-24 23:40:00,198.438,198.446,198.352,198.414,176499999.0
2005-08-24 23:45:00,198.439,198.439,198.262,198.417,217999999.0
2005-08-24 23:50:00,198.396,198.457,198.365,198.41,291300001.0
2005-08-24 23:55:00,198.429,198.446,198.387,198.443,269200001.0
2005-08-25 00:00:00,198.442,198.486,198.416,198.479,314399999.0
2005-08-25 00:05:00,198.458,198.524,198.402,198.415,218300001.0
2005-08-25 00:10:00,198.397,198.47,198.379,198.428,319800001.0
2005-08-25 00:15:00,198.42,198.488,198.399,198.399,251999999.0
2005-08-25 00:20:00,198.378,198.435,198.345,198.39,321900001.0
2005-08-25 00:25:00,198.401,198.472,198.352,198.44,223100001.0
2005-08-25 00:30:00,198.428,198.5,198.381,198.477,203600000.0
2005-08-25 00:35:00,198.366,198.454,198.36,198.415,217599999.0
2005-08-25 00:40:00,198.393,198.404,198.304,198.353,169000000.0
2005-08-25 00:45:00,198.425,198.436,198.347,198.399,213700000.0
2005-08-25 00:50:00,198.393,198.47,198.354,198.367,201999999.0
2005-08-25 00:55:00,198.384,198.39,198.342,198.352,303200000.0
2005-08-25 01:00:00,198.386,198.435,198.371,198.379,244699999.0
2005-08-25 01:05:00,198.418,198.456,198.377,198.407,251000000.0
2005-08-25 01:10:00,198.4,198.515,198.385,198.451,301599999.0
2005-08-25 01:15:00,198.469,198.516,198.445,198.468,219200001.0
2005-08-25 01:20:00,198.468,198.513,198.408,198.454,317599999.0
2005-08-25 01:25:00,198.438,198.617,198.438,198.547,259700000.0
2005-08-25 01:30:00,198.525,198.559,198.467,198.484,224900000.0
2005-08-25 01:35:00,198.481,198.553,198.448,198.476,221899999.0
2005-08-25 01:40:00,198.487,198.521,198.437,198.49,299599997.0
2005-08-25 01:45:00,198.485,198.539,198.432,198.441,275699998.0
2005-08-25 01:50:00,198.417,198.527,198.364,198.477,243600000.0
2005-08-25 01:55:00,198.487,198.584,198.438,198.529,262600002.0
2005-08-25 02:00:00,198.523,198.57,198.436,198.473,190700000.0
2005-08-25 02:05:00,198.483,198.514,198.426,198.455,254599999.0
2005-08-25 02:10:00,198.448,198.522,198.44,198.451,291700001.0
2005-08-25 02:15:00,198.472,198.556,198.466,198.483,338299999.0
2005-08-25 02:20:00,198.48,198.529,198.442,198.505,219500002.0
2005-08-25 02:25:00,198.498,198.522,198.45,198.499,193300000.0
2005-08-25 02:30:00,198.493,198.559,198.467,198.559,280100002.0
2005-08-25 02:35:00,198.56,198.648,198.543,198.549,277600001.0
2005-08-25 02:40:00,198.614,198.656,198.569,198.64,268699999.0
2005-08-25 02:45:00,198.625,198.625,198.537,198.567,305700000.0
2005-08-25 02:50:00,198.57,198.701,198.562,198.666,242000001.0
2005-08-25 02:55:00,198.647,198.677,198.529,198.568,248199998.0
2005-08-25 03:00:00,198.569,198.595,198.516,198.576,272500000.0
2005-08-25 03:05:00,198.579,198.601,198.483,198.554,268599998.0
2005-08-25 03:10:00,198.538,198.598,198.513,198.579,282400002.0
2005-08-25 03:15:00,198.587,198.639,198.549,198.632,196900001.0
2005-08-25 03:20:00,198.612,198.644,198.542,198.603,219800001.0
2005-08-25 03:25:00,198.601,198.637,198.557,198.63,201500001.0
2005-08-25 03:30:00,198.622,198.64,198.571,198.613,215200000.0
2005-08-25 03:35:00,198.626,198.643,198.539,198.597,276200002.0
2005-08-25 03:40:00,198.6,198.6,198.515,198.56,315299999.0
2005-08-25 03:45:00,198.551,198.605,198.529,198.535,214000000.0
2005-08-25 03:50:00,198.543,198.577,198.495,198.558,193700000.0
2005-08-25 03:55:00,198.565,198.588,198.526,198.546,217400001.0
2005-08-25 04:00:00,198.551,198.595,198.506,198.559,215100000.0
2005-08-25 04:05:00,198.539,198.581,198.524,198.554,317900001.0
2005-08-25 04:10:00,198.564,198.711,198.542,198.705,288500000.0
2005-08-25 04:15:00,198.717,198.729,198.642,198.695,223599999.0
2005-08-25 04:20:00,198.708,198.708,198.588,198.657,286900001.0
2005-08-25 04:25:00,198.643,198.676,198.589,198.615,251900000.0
2005-08-25 04:30:00,198.63,198.651,198.593,198.593,301100000.0
2005-08-25 04:35:00,198.594,198.594,198.446,198.575,202200000.0
2005-08-25 04:40:00,198.572,198.572,198.481,198.502,251800002.0
2005-08-25 04:45:00,198.486,198.584,198.485,198.53,277000001.0
2005-08-25 04:50:00,198.525,198.573,198.521,198.547,267100000.0
2005-08-25 04:55:00,198.572,198.592,198.514,198.53,274400000.0
2005-08-25 05:00:00,198.528,198.558,198.478,198.521,270700001.0
2005-08-25 05:05:00,198.527,198.62,198.5,198.62,219499998.0
2005-08-25 05:10:00,198.593,198.593,198.445,198.455,268600000.0
2005-08-25 05:15:00,198.436,198.441,198.365,198.41,192999999.0
2005-08-25 05:20:00,198.393,198.477,198.355,198.434,324200000.0
2005-08-25 05:25:00,198.434,198.491,198.423,198.457,264700003.0
2005-08-25 05:30:00,198.438,198.485,198.409,198.449,231400000.0
2005-08-25 05:35:00,198.438,198.481,198.387,198.387,214299998.0
2005-08-25 05:40:00,198.382,198.545,198.279,198.504,268500001.0
2005-08-25 05:45:00,198.507,198.507,198.348,198.389,252800002.0
2005-08-25 05:50:00,198.346,198.388,198.286,198.298,292100001.0
2005-08-25 05:55:00,198.315,198.38,198.241,198.352,239100000.0
2005-08-25 06:00:00,198.343,198.428,198.312,198.39,244699999.0
2005-08-25 06:05:00,198.362,198.446,198.33,198.337,247400000.0
2005-08-25 06:10:00,198.344,198.468,198.341,198.379,242100000.0
2005-08-25 06:15:00,198.364,198.419,198.316,198.36,252800001.0
2005-08-25 06:20:00,198.364,198.472,198.343,198.45,201200000.0
2005-08-25 06:25:00,198.445,198.493,198.377,198.392,280800001.0
2005-08-25 06:30:00,198.395,198.409,198.29,198.36,254300001.0
2005-08-25 06:35:00,198.338,198.363,198.301,198.326,310300000.0
2005-08-25 06:40:00,198.359,198.387,198.298,198.346,275499998.0
2005-08-25 06:45:00,198.348,198.436,198.331,198.405,302399999.0
2005-08-25 06:50:00,198.409,198.444,198.325,198.43,298399999.0
2005-08-25 06:55:00,198.458,198.482,198.351,198.432,234400000.0
2005-08-25 07:00:00,198.384,198.414,198.35,198.382,189500001.0
2005-08-25 07:05:00,198.374,198.401,198.28,198.333,256299998.0
2005-08-25 07:10:00,198.31,198.367,198.266,198.356,237299999.0
2005-08-25 07:15:00,198.383,198.413,198.353,198.355,230999999.0
2005-08-25 07:20:00,198.344,198.415,198.339,198.366,218799999.0
2005-08-25 07:25:00,198.357,198.403,198.317,198.377,292099999.0
2005-08-25 07:30:00,198.389,198.389,198.326,198.358,229900000.0
2005-08-25 07:35:00,198.37,198.419,198.324,198.345,273800001.0
2005-08-25 07:40:00,198.362,198.379,198.327,198.361,204099999.0
2005-08-25 07:45:00,198.349,198.381,198.272,198.288,239700001.0
2005-08-25 07:50:00,198.305,198.387,198.271,198.37,296500001.0
2005-08-25 07:55:00,198.348,198.398,198.255,198.285,341800001.0
2005-08-25 08:00:00,198.357,198.357,198.189,198.217,250400001.0
2005-08-25 08:05:00,198.227,198.356,198.191,198.336,224300002.0
2005-08-25 08:10:00,198.361,198.432,198.352,198.385,263600003.0
2005-08-25 08:15:00,198.386,198.436,198.353,198.402,255199998.0
2005-08-25 08:20:00,198.43,198.454,198.367,198.432,223000001.0
2005-08-25 08:25:00,198.431,198.456,198.345,198.417,270100002.0
2005-08-25 08:30:00,198.406,198.412,198.309,198.36,348000002.0
2005-08-25 08:35:00,198.336,198.451,198.327,198.425,281200001.0
2005-08-25 08:40:00,198.415,198.467,198.373,198.394,290800001.0
2005-08-25 08:45:00,198.383,198.412,198.352,198.376,247800001.0
2005-08-25 08:50:00,198.388,198.438,198.358,198.358,276200000.0
2005-08-25 08:55:00,198.375,198.523,198.375,198.477,243399999.0
2005-08-25 09:00:00,198.46,198.46,198.388,198.406,282400000.0
2005-08-25 09:05:00,198.406,198.472,198.388,198.447,305200003.0
2005-08-25 09:10:00,198.466,198.504,198.433,198.433,233199998.0
2005-08-25 09:15:00,198.397,198.467,198.393,198.435,287000000.0
2005-08-25 09:20:00,198.455,198.508,198.417,198.479,277500001.0
2005-08-25 09:25:00,198.475,198.506,198.429,198.466,249899999.0
2005-08-25 09:30:00,198.467,198.544,198.445,198.497,258700002.0
2005-08-25 09:35:00,198.476,198.616,198.468,198.53,312700000.0
2005-08-25 09:40:00,198.52,198.52,198.416,198.447,188700001.0
2005-08-25 09:45:00,198.451,198.451,198.353,198.353,208100000.0
2005-08-25 09:50:00,198.363,198.421,198.313,198.345,247099999.0
2005-08-25 09:55:00,198.35,198.427,198.35,198.388,263299999.0
2005-08-25 10:00:00,198.373,198.429,198.343,198.364,223899999.0
2005-08-25 10:05:00,198.371,198.507,198.371,198.486,217600000.0
2005-08-25 10:10:00,198.462,198.489,198.424,198.468,261000001.0
2005-08-25 10:15:00,198.436,198.481,198.311,198.357,289200001.0
2005-08-25 10:20:00,198.357,198.378,198.3,198.378,300300000.0
2005-08-25 10:25:00,198.298,198.454,198.298,198.436,267900001.0
2005-08-25 10:30:00,198.432,198.446,198.308,198.356,258499999.0
2005-08-25 10:35:00,198.369,198.428,198.33,198.396,235400000.0
2005-08-25 10:40:00,198.399,198.43,198.309,198.314,261399996.0
2005-08-25 10:45:00,198.337,198.343,198.232,198.245,199000000.0
2005-08-25 10:50:00,198.262,198.303,198.204,198.272,285099999.0
2005-08-25 10:55:00,198.297,198.297,198.206,198.25,277700000.0
2005-08-25 11:00:00,198.262,198.305,198.225,198.245,317300002.0
2005-08-25 11:05:00,198.234,198.278,198.206,198.236,227500001.0
2005-08-25 11:10:00,198.206,198.239,198.17,198.235,289099999.0
2005-08-25 11:15:00,198.232,198.262,198.156,198.188,248500001.0
2005-08-25 11:20:00,198.191,198.227,198.119,198.189,212500000.0
2005-08-25 11:25:00,198.208,198.273,198.191,198.202,172900000.0
2005-08-25 11:30:00,198.212,198.234,198.157,198.234,284800001.0
2005-08-25 11:35:00,198.242,198.248,198.155,198.206,217100000.0
2005-08-25 11:40:00,198.177,198.195,198.086,198.17,242500000.0
2005-08-25 11:45:00,198.168,198.206,198.126,198.195,262000003.0
2005-08-25 11:50:00,198.184,198.262,198.168,198.218,237300000.0
2005-08-25 11:55:00,198.244,198.272,198.196,198.2,276599997.0
2005-08-25 12:00:00,198.208,198.271,198.162,198.236,313100002.0
2005-08-25 12:05:00,198.236,198.285,198.212,198.259,190900001.0
2005-08-25 12:10:00,198.23,198.264,198.147,198.235,260500001.0
2005-08-25 12:15:00,198.217,198.271,198.149,198.271,254400002.0
2005-08-25 12:20:00,198.261,198.267,198.171,198.219,247199999.0
2005-08-25 12:25:00,198.211,198.25,198.18,198.209,224300000.0
2005-08-25 12:30:00,198.214,198.251,198.167,198.233,192900000.0
2005-08-25 12:35:00,198.241,198.247,198.157,198.197,311000001.0
2005-08-25 12:40:00,198.191,198.205,198.07,198.105,202100001.0
2005-08-25 12:45:00,198.052,198.072,197.984,198.038,280300000.0
2005-08-25 12:50:00,198.068,198.141,198.005,198.115,317999999.0
2005-08-25 12:55:00,198.13,198.151,198.036,198.1,316100000.0
2005-08-25 13:00:00,198.057,198.14,198.028,198.069,221100000.0
2005-08-25 13:05:00,198.108,198.136,198.032,198.105,290599997.0
2005-08-25 13:10:00,198.092,198.11,198.047,198.069,234300000.0
2005-08-25 13:15:00,198.049,198.097,197.992,198.029,304600001.0
2005-08-25 13:20:00,198.065,198.065,197.944,197.992,294500000.0
2005-08-25 13:25:00,197.979,197.998,197.9,197.933,263000002.0
2005-08-25 13:30:00,197.936,197.985,197.916,197.956,349300001.0
2005-08-25 13:35:00,197.957,198.067,197.927,198.057,314800000.0
2005-08-25 13:40:00,198.032,198.055,197.952,198.017,330500002.0
2005-08-25 13:45:00,198.02,198.103,197.979,198.103,268200000.0
2005-08-25 13:50:00,198.107,198.11,197.991,198.041,197700000.0
2005-08-25 13:55:00,198.043,198.043,197.935,197.968,234200000.0
2005-08-25 14:00:00,197.919,197.955,197.838,197.948,264999999.0
2005-08-25 14:05:00,197.952,198.018,197.914,197.955,246300000.0
2005-08-25 14:10:00,197.943,197.978,197.905,197.908,257199998.0
2005-08-25 14:15:00,197.925,197.925,197.814,197.855,268000001.0
2005-08-25 14:20:00,197.856,197.865,197.75,197.8,231699999.0
2005-08-25 14:25:00,197.819,197.898,197.81,197.873,270600001.0
2005-08-25 14:30:00,197.875,197.889,197.817,197.872,181600000.0
2005-08-25 14:35:00,197.867,197.886,197.748,197.866,207400000.0
2005-08-25 14:40:00,197.853,197.866,197.784,197.846,246799999.0
2005-08-25 14:45:00,197.854,197.873,197.836,197.856,194899999.0
2005-08-25 14:50:00,197.873,197.881,197.784,197.826,317600000.0
2005-08-25 14:55:00,197.846,197.872,197.782,197.782,265500001.0
2005-08-25 15:00:00,197.77,197.848,197.732,197.781,237600000.0
2005-08-25 15:05:00,197.8,197.859,197.739,197.758,211699999.0
2005-08-25 15:10:00,197.828,197.89,197.8,197.89,285299999.0
2005-08-25 15:15:00,197.873,197.882,197.804,197.859,233200000.0
2005-08-25 15:20:00,197.855,197.94,197.797,197.925,267299999.0
2005-08-25 15:25:00,197.965,198.031,197.911,198.018,287600001.0
2005-08-25 15:30:00,198.016,198.117,197.954,197.956,196400001.0
2005-08-25 15:35:00,198.009,198.049,197.934,197.97,232500000.0
2005-08-25 15:40:00,197.97,198.025,197.902,197.992,268600000.0
2005-08-25 15:45:00,197.952,198.023,197.918,197.981,264400000.0
2005-08-25 15:50:00,197.981,197.996,197.902,197.925,264800001.0
2005-08-25 15:55:00,197.929,197.929,197.832,197.832,222700002.0
2005-08-25 16:00:00,197.815,198.022,197.79,198.021,291100001.0
2005-08-25 16:05:00,198.028,198.028,197.957,197.984,220400001.0
2005-08-25 16:10:00,197.96,197.97,197.895,197.918,261600001.0
2005-08-25 16:15:00,197.922,197.966,197.84,197.9,213900000.0
2005-08-25 16:20:00,197.925,198.022,197.923,198.006,344400000.0
2005-08-25 16:25:00,197.983,198.037,197.929,198.006,251000000.0
2005-08-25 16:30:00,198.023,198.086,197.987,198.086,255399998.0
2005-08-25 16:35:00,198.054,198.105,198.013,198.062,274599999.0
2005-08-25 16:40:00,198.088,198.119,198.014,198.073,316100001.0
2005-08-25 16:45:00,198.067,198.214,198.052,198.214,282300001.0
2005-08-25 16:50:00,198.199,198.254,198.16,198.176,312300000.0
2005-08-25 16:55:00,198.168,198.238,198.087,198.238,303200001.0
2005-08-25 17:00:00,198.221,198.247,198.092,198.099,264100002.0
2005-08-25 17:05:00,198.1,198.205,198.073,198.205,184999998.0
2005-08-25 17:10:00,198.264,198.391,198.256,198.391,195199999.0
2005-08-25 17:15:00,198.428,198.428,198.258,198.314,228200000.0
2005-08-25 17:20:00,198.323,198.445,198.308,198.348,280400000.0
2005-08-25 17:25:00,198.333,198.334,198.252,198.28,276700001.0
2005-08-25 17:30:00,198.26,198.308,198.229,198.281,252599998.0
2005-08-25 17:35:00,198.262,198.279,198.184,198.225,281999999.0
2005-08-25 17:40:00,198.193,198.234,198.125,198.132,209000000.0
2005-08-25 17:45:00,198.131,198.292,198.104,198.234,221399999.0
2005-08-25 17:50:00,198.262,198.262,198.123,198.139,228900001.0
2005-08-25 17:55:00,198.154,198.311,198.093,198.283,330000001.0
2005-08-25 18:00:00,198.298,198.298,198.149,198.225,2450200005.0
2005-08-25 18:05:00,198.258,198.303,198.214,198.252,3395800008.0
2005-08-25 18:10:00,198.258,198.289,198.194,198.225,2207400001.0
2005-08-25 18:15:00,198.248,198.278,198.161,198.248,2511999998.0
2005-08-25 18:20:00,198.246,198.265,198.183,198.265,3059399992.0
2005-08-25 18:25:00,198.266,198.266,198.168,198.232,2154300002.0
2005-08-25 18:30:00,198.232,198.264,198.158,198.223,1970000004.0
2005-08-25 18:35:00,198.243,198.26,198.152,198.215,1189300005.0
2005-08-25 18:40:00,198.204,198.249,198.134,198.169,1298399998.0
2005-08-25 18:45:00,198.185,198.251,198.153,198.208,843600002.0
2005-08-25 18:50:00,198.207,198.335,198.143,198.305,1059300000.0
2005-08-25 18:55:00,198.288,198.298,198.203,198.277,1045600001.0
2005-08-25 19:00:00,198.262,198.31,198.19,198.274,831000001.0
2005-08-25 19:05:00,198.27,198.311,198.171,198.285,1507800001.0
2005-08-25 19:10:00,198.262,198.303,198.238,198.252,590999999.0
2005-08-25 19:15:00,198.258,198.327,198.195,198.298,818499997.0
2005-08-25 19:20:00,198.297,198.32,198.211,198.32,1045999998.0
2005-08-25 19:25:00,198.294,198.306,198.187,198.281,1118400001.0
2005-08-25 19:30:00,198.298,198.306,198.18,198.224,1142100001.0
2005-08-25 19:35:00,198.238,198.29,198.175,198.275,908900002.0
2005-08-25 19:40:00,198.294,198.362,198.242,198.338,934400002.0
2005-08-25 19:45:00,198.344,198.392,198.295,198.307,625300000.0
2005-08-25 19:50:00,198.308,198.327,198.223,198.263,854999998.0
2005-08-25 19:55:00,198.287,198.341,198.223,198.336,834199998.0
2005-08-25 20:00:00,198.302,198.334,198.206,198.257,620900002.0
2005-08-25 20:05:00,198.261,198.299,198.205,198.26,810000001.0
2005-08-25 20:10:00,198.224,198.295,198.219,198.274,1297800005.0
2005-08-25 20:15:00,198.265,198.297,198.157,198.244,830900001.0
2005-08-25 20:20:00,198.239,198.251,198.11,198.119,1037999999.0
2005-08-25 20:25:00,198.133,198.24,198.131,198.214,1662599994.0
2005-08-25 20:30:00,198.224,198.293,198.197,198.203,1881100002.0
2005-08-25 20:35:00,198.246,198.279,198.145,198.234,735499999.0
2005-08-25 20:40:00,198.23,198.261,198.154,198.25,1573200001.0
2005-08-25 20:45:00,198.261,198.261,198.16,198.237,1172599998.0
2005-08-25 20:50:00,198.23,198.356,198.221,198.34,958600001.0
2005-08-25 20:55:00,198.324,198.328,198.177,198.255,1848600006.0
2005-08-25 21:00:00,198.261,198.319,198.174,198.306,1363899998.0
2005-08-25 21:05:00,198.295,198.346,198.162,198.235,835100003.0
2005-08-25 21:10:00,198.251,198.26,198.135,198.206,796400000.0
2005-08-25 21:15:00,198.223,198.243,198.135,198.189,1101999999.0
2005-08-25 21:20:00,198.222,198.261,198.154,198.209,1104999998.0
2005-08-25 21:25:00,198.193,198.222,198.139,198.214,901700000.0
2005-08-25 21:30:00,198.242,198.253,198.167,198.229,496600000.0
2005-08-25 21:35:00,198.234,198.323,198.176,198.323,287300000.0
2005-08-25 21:40:00,198.324,198.328,198.216,198.295,454900000.0
2005-08-25 21:45:00,198.275,198.381,198.266,198.298,463099999.0
2005-08-25 21:50:00,198.308,198.363,198.276,198.314,369099999.0
2005-08-25 21:55:00,198.328,198.41,198.3,198.359,293400000.0
2005-08-25 22:00:00,198.328,198.394,198.289,198.336,803299998.0
2005-08-25 22:05:00,198.325,198.405,198.309,198.355,278399999.0
2005-08-25 22:10:00,198.334,198.352,198.286,198.29,241500000.0
2005-08-25 22:15:00,198.3,198.411,198.284,198.37,659799999.0
2005-08-25 22:20:00,198.383,198.412,198.336,198.407,280100000.0
2005-08-25 22:25:00,198.392,198.451,198.336,198.419,587499995.0
2005-08-25 22:30:00,198.452,198.462,198.276,198.361,579700000.0
2005-08-25 22:35:00,198.367,198.368,198.285,198.335,270500002.0
2005-08-25 22:40:00,198.345,198.382,198.279,198.354,459299998.0
2005-08-25 22:45:00,198.365,198.365,198.229,198.307,386400001.0
2005-08-25 22:50:00,198.342,198.361,198.259,198.292,398800000.0
2005-08-25 22:55:00,198.285,198.353,198.255,198.337,308100001.0
2005-08-25 23:00:00,198.307,198.385,198.281,198.359,279400000.0
2005-08-25 23:05:00,198.348,198.381,198.281,198.362,259100001.0
2005-08-25 23:10:00,198.331,198.371,198.289,198.353,326999999.0
2005-08-25 23:15:00,198.316,198.41,198.279,198.41,246300001.0
2005-08-25 23:20:00,198.414,198.417,198.292,198.331,275099999.0
2005-08-25 23:25:00,198.361,198.382,198.312,198.351,302900003.0
2005-08-25 23:30:00,198.361,198.385,198.284,198.318,290000002.0
2005-08-25 23:35:00,198.326,198.352,198.265,198.295,245100001.0
2005-08-25 23:40:00,198.287,198.287,198.214,198.24,286999998.0
2005-08-25 23:45:00,198.242,198.343,198.225,198.305,247100000.0
2005-08-25 23:50:00,198.32,198.342,198.243,198.284,346000002.0
2005-08-25 23:55:00,198.304,198.338,198.249,198.269,305899999.0
2005-08-26 00:00:00,198.267,198.282,198.175,198.178,162900000.0
2005-08-26 00:05:00,198.181,198.339,198.165,198.302,266800001.0
2005-08-26 00:10:00,198.3,198.336,198.231,198.231,258000000.0
2005-08-26 00:15:00,198.239,198.347,198.239,198.33,308800001.0
2005-08-26 00:20:00,198.303,198.34,198.257,198.295,248599999.0
2005-08-26 00:25:00,198.335,198.36,198.286,198.314,211700000.0
2005-08-26 00:30:00,198.32,198.356,198.282,198.305,234099998.0
2005-08-26 00:35:00,198.309,198.331,198.274,198.316,225100001.0
2005-08-26 00:40:00,198.331,198.448,198.311,198.43,229599999.0
2005-08-26 00:45:00,198.42,198.42,198.356,198.377,213400000.0
2005-08-26 00:50:00,198.41,198.41,198.31,198.321,202300000.0
2005-08-26 00:55:00,198.317,198.404,198.271,198.404,216200000.0
2005-08-26 01:00:00,198.394,198.44,198.376,198.38,287100002.0
2005-08-26 01:05:00,198.421,198.446,198.381,198.429,195000000.0
2005-08-26 01:10:00,198.418,198.564,198.413,198.465,242300001.0
2005-08-26 01:15:00,198.491,198.563,198.461,198.472,227100000.0
2005-08-26 01:20:00,198.465,198.508,198.422,198.454,290500001.0
2005-08-26 01:25:00,198.403,198.451,198.332,198.401,386600000.0
2005-08-26 01:30:00,198.427,198.436,198.304,198.304,293600000.0
2005-08-26 01:35:00,198.274,198.344,198.258,198.283,243299999.0
2005-08-26 01:40:00,198.282,198.306,198.223,198.243,250799998.0
2005-08-26 01:45:00,198.265,198.29,198.204,198.223,273400001.0
2005-08-26 01:50:00,198.211,198.318,198.189,198.286,308899998.0
2005-08-26 01:55:00,198.28,198.399,198.273,198.388,233000000.0
2005-08-26 02:00:00,198.383,198.457,198.33,198.33,193899999.0
2005-08-26 02:05:00,198.34,198.404,198.301,198.317,291500002.0
2005-08-26 02:10:00,198.328,198.345,198.243,198.308,315199998.0
2005-08-26 02:15:00,198.309,198.334,198.214,198.294,239700000.0
2005-08-26 02:20:00,198.276,198.301,198.2,198.219,194500000.0
2005-08-26 02:25:00,198.228,198.31,198.204,198.257,261800000.0
2005-08-26 02:30:00,198.273,198.333,198.196,198.294,273799999.0
2005-08-26 02:35:00,198.256,198.304,198.19,198.252,280600001.0
2005-08-26 02:40:00,198.264,198.295,198.19,198.292,217899999.0
2005-08-26 02:45:00,198.279,198.342,198.217,198.311,247199999.0
2005-08-26 02:50:00,198.321,198.37,198.273,198.354,226000001.0
2005-08-26 02:55:00,198.336,198.372,198.267,198.313,312399999.0
2005-08-26 03:00:00,198.283,198.334,198.245,198.334,270400000.0
2005-08-26 03:05:00,198.307,198.406,198.281,198.406,197500000.0
2005-08-26 03:10:00,198.346,198.408,198.323,198.374,252600000.0
2005-08-26 03:15:00,198.389,198.411,198.31,198.378,278599997.0
2005-08-26 03:20:00,198.386,198.495,198.306,198.402,338900001.0
2005-08-26 03:25:00,198.394,198.437,198.382,198.435,200900001.0
2005-08-26 03:30:00,198.439,198.472,198.35,198.455,188200000.0
2005-08-26 03:35:00,198.419,198.553,198.419,198.524,239200001.0
2005-08-26 03:40:00,198.517,198.567,198.467,198.548,228100000.0
2005-08-26 03:45:00,198.538,198.574,198.505,198.566,208100000.0
2005-08-26 03:50:00,198.572,198.623,198.526,198.586,284200000.0
2005-08-26 03:55:00,198.609,198.616,198.552,198.566,287700001.0
2005-08-26 04:00:00,198.549,198.551,198.459,198.527,221000000.0
2005-08-26 04:05:00,198.501,198.553,198.458,198.495,315400001.0
2005-08-26 04:10:00,198.507,198.579,198.499,198.543,331099999.0
2005-08-26 04:15:00,198.533,198.555,198.481,198.51,230100001.0
2005-08-26 04:20:00,198.507,198.565,198.489,198.556,270100001.0
2005-08-26 04:25:00,198.525,198.567,198.502,198.551,216500001.0
2005-08-26 04:30:00,198.57,198.632,198.489,198.595,191599999.0
2005-08-26 04:35:00,198.586,198.586,198.517,198.534,199100001.0
2005-08-26 04:40:00,198.545,198.545,198.469,198.524,258199999.0
2005-08-26 04:45:00,198.515,198.571,198.478,198.542,300600002.0
2005-08-26 04:50:00,198.549,198.562,198.479,198.543,256900001.0
2005-08-26 04:55:00,198.538,198.589,198.486,198.538,182500001.0
2005-08-26 05:00:00,198.538,198.558,198.477,198.55,229599999.0
2005-08-26 05:05:00,198.531,198.556,198.468,198.522,265400000.0
2005-08-26 05:10:00,198.558,198.558,198.446,198.523,275300001.0
2005-08-26 05:15:00,198.48,198.569,198.395,198.474,240299997.0
2005-08-26 05:20:00,198.487,198.487,198.347,198.394,211400000.0
2005-08-26 05:25:00,198.392,198.485,198.368,198.469,203800000.0
2005-08-26 05:30:00,198.5,198.548,198.436,198.502,192500000.0
2005-08-26 05:35:00,198.483,198.504,198.333,198.333,221099998.0
2005-08-26 05:40:00,198.357,198.415,198.293,198.385,200199999.0
2005-08-26 05:45:00,198.396,198.428,198.316,198.428,254800000.0
2005-08-26 05:50:00,198.403,198.403,198.287,198.315,235900000.0
2005-08-26 05:55:00,198.335,198.373,198.29,198.29,305200001.0
2005-08-26 06:00:00,198.316,198.34,198.269,198.313,322000001.0
2005-08-26 06:05:00,198.32,198.358,198.267,198.346,220899999.0
2005-08-26 06:10:00,198.345,198.407,198.333,198.398,270199999.0
2005-08-26 06:15:00,198.361,198.421,198.33,198.366,229900000.0
2005-08-26 06:20:00,198.385,198.42,198.308,198.37,222599999.0
2005-08-26 06:25:00,198.365,198.425,198.36,198.419,258999999.0
2005-08-26 06:30:00,198.404,198.446,198.373,198.425,242099999.0
2005-08-26 06:35:00,198.408,198.466,198.342,198.412,271699999.0
2005-08-26 06:40:00,198.385,198.474,198.375,198.432,330600003.0
2005-08-26 06:45:00,198.433,198.545,198.397,198.545,287999999.0
2005-08-26 06:50:00,198.51,198.618,198.433,198.476,231400000.0
2005-08-26 06:55:00,198.462,198.552,198.375,198.431,170399999.0
2005-08-26 07:00:00,198.436,198.507,198.411,198.433,200200001.0
2005-08-26 07:05:00,198.434,198.476,198.409,198.449,306100002.0
2005-08-26 07:10:00,198.47,198.48,198.416,198.465,316499998.0
2005-08-26 07:15:00,198.446,198.496,198.361,198.411,287100001.0
2005-08-26 07:20:00,198.407,198.439,198.381,198.407,274200001.0
2005-08-26 07:25:00,198.402,198.434,198.355,198.387,215600000.0
2005-08-26 07:30:00,198.396,198.435,198.357,198.383,281100001.0
2005-08-26 07:35:00,198.399,198.399,198.297,198.35,315699998.0
2005-08-26 07:40:00,198.395,198.443,198.376,198.397,238600002.0
2005-08-26 07:45:00,198.417,198.455,198.384,198.425,269500001.0
2005-08-26 07:50:00,198.4,198.428,198.376,198.415,296400000.0
2005-08-26 07:55:00,198.38,198.466,198.328,198.44,239600000.0
2005-08-26 08:00:00,198.442,198.488,198.379,198.384,266400000.0
2005-08-26 08:05:00,198.394,198.438,198.379,198.412,262700001.0
2005-08-26 08:10:00,198.458,198.474,198.41,198.465,205100000.0
2005-08-26 08:15:00,198.491,198.502,198.414,198.43,291200000.0
2005-08-26 08:20:00,198.461,198.509,198.41,198.444,261600001.0
2005-08-26 08:25:00,198.462,198.514,198.456,198.48,312000000.0
2005-08-26 08:30:00,198.478,198.519,198.373,198.442,286099999.0
2005-08-26 08:35:00,198.403,198.513,198.402,198.487,353200001.0
2005-08-26 08:40:00,198.482,198.486,198.412,198.486,371500000.0
2005-08-26 08:45:00,198.483,198.57,198.439,198.567,258699998.0
2005-08-26 08:50:00,198.556,198.57,198.516,198.564,243200000.0
2005-08-26 08:55:00,198.557,198.593,198.537,198.593,178400000.0
2005-08-26 09:00:00,198.577,198.631,198.504,198.543,263400001.0
2005-08-26 09:05:00,198.567,198.568,198.408,198.408,240200001.0
2005-08-26 09:10:00,198.443,198.5,198.403,198.472,244800000.0
2005-08-26 09:15:00,198.448,198.47,198.316,198.348,218399999.0
2005-08-26 09:20:00,198.336,198.355,198.239,198.239,242100000.0
2005-08-26 09:25:00,198.245,198.472,198.227,198.405,282199999.0
2005-08-26 09:30:00,198.417,198.419,198.165,198.191,177500000.0
2005-08-26 09:35:00,198.152,198.164,198.016,198.077,242500001.0
2005-08-26 09:40:00,198.096,198.17,198.066,198.109,224699999.0
2005-08-26 09:45:00,198.121,198.121,197.982,197.982,217000000.0
2005-08-26 09:50:00,197.962,198.155,197.962,198.13,258900000.0
2005-08-26 09:55:00,198.217,198.386,198.092,198.125,196200000.0
2005-08-26 10:00:00,198.155,198.218,198.069,198.076,268500000.0
2005-08-26 10:05:00,198.102,198.131,197.819,197.819,227700000.0
2005-08-26 10:10:00,197.839,197.968,197.824,197.891,206100000.0
2005-08-26 10:15:00,197.906,197.943,197.765,197.765,297299999.0
2005-08-26 10:20:00,197.714,197.772,197.634,197.707,252000001.0
2005-08-26 10:25:00,197.725,197.818,197.687,197.79,240500001.0
2005-08-26 10:30:00,197.798,197.936,197.798,197.924,183800000.0
2005-08-26 10:35:00,197.939,197.968,197.883,197.92,285599999.0
2005-08-26 10:40:00,197.883,197.909,197.821,197.842,252300000.0
2005-08-26 10:45:00,197.889,197.898,197.699,197.743,296100003.0
2005-08-26 10:50:00,197.759,197.961,197.706,197.918,228500000.0
2005-08-26 10:55:00,197.914,197.995,197.857,197.973,182900001.0
2005-08-26 11:00:00,197.983,198.01,197.868,197.98,195600000.0
2005-08-26 11:05:00,197.978,198.09,197.974,198.017,280099999.0
2005-08-26 11:10:00,198.015,198.066,197.978,198.021,263500002.0
2005-08-26 11:15:00,198.038,198.127,198.022,198.106,290600000.0
2005-08-26 11:20:00,198.132,198.182,198.113,198.128,291600000.0
2005-08-26 11:25:00,198.127,198.134,197.941,197.981,225200000.0
2005-08-26 11:30:00,198.004,198.025,197.934,198.025,234000001.0
2005-08-26 11:35:00,198.033,198.137,198.024,198.137,233500001.0
2005-08-26 11:40:00,198.128,198.149,198.071,198.098,302300000.0
2005-08-26 11:45:00,198.087,198.182,198.022,198.169,261400002.0
2005-08-26 11:50:00,198.132,198.156,198.031,198.05,259900001.0
2005-08-26 11:55:00,198.066,198.072,197.941,197.941,215400000.0
2005-08-26 12:00:00,197.952,198.004,197.926,197.986,243100000.0
2005-08-26 12:05:00,197.946,197.978,197.921,197.971,218500000.0
2005-08-26 12:10:00,198.004,198.075,197.993,198.069,245500000.0
2005-08-26 12:15:00,198.094,198.111,198.035,198.059,293599996.0
2005-08-26 12:20:00,198.03,198.057,197.983,198.038,309999998.0
2005-08-26 12:25:00,198.039,198.072,197.967,198.062,203000000.0
2005-08-26 12:30:00,198.031,198.064,197.934,198.006,238900000.0
2005-08-26 12:35:00,198.07,198.076,197.974,197.99,308199999.0
2005-08-26 12:40:00,197.98,198.035,197.954,198.012,214300000.0
2005-08-26 12:45:00,197.988,198.011,197.935,197.972,249200003.0
2005-08-26 12:50:00,197.972,197.981,197.853,197.875,224400000.0
2005-08-26 12:55:00,197.855,197.866,197.746,197.758,241399998.0
2005-08-26 13:00:00,197.771,197.958,197.757,197.958,256500000.0
2005-08-26 13:05:00,197.997,198.007,197.85,197.923,295000004.0
2005-08-26 13:10:00,197.937,197.969,197.813,197.931,223300000.0
2005-08-26 13:15:00,197.932,197.962,197.884,197.962,250900002.0
2005-08-26 13:20:00,197.986,197.994,197.913,197.96,299699998.0
2005-08-26 13:25:00,197.928,197.957,197.83,197.873,241999999.0
2005-08-26 13:30:00,197.881,197.881,197.761,197.805,309500001.0
2005-08-26 13:35:00,197.821,197.858,197.812,197.849,297000000.0
2005-08-26 13:40:00,197.855,197.907,197.823,197.886,312200000.0
2005-08-26 13:45:00,197.851,197.942,197.833,197.921,260000002.0
2005-08-26 13:50:00,197.91,197.916,197.792,197.864,212300000.0
2005-08-26 13:55:00,197.835,197.837,197.709,197.837,237700000.0
2005-08-26 14:00:00,197.817,197.87,197.701,197.755,263900003.0
2005-08-26 14:05:00,197.781,197.813,197.706,197.812,169099999.0
2005-08-26 14:10:00,197.815,197.891,197.792,197.835,290000003.0
2005-08-26 14:15:00,197.841,197.863,197.774,197.858,206100000.0
2005-08-26 14:20:00,197.858,197.878,197.775,197.789,246199999.0
2005-08-26 14:25:00,197.781,197.857,197.759,197.773,281000000.0
2005-08-26 14:30:00,197.751,197.775,197.694,197.759,248100000.0
2005-08-26 14:35:00,197.772,197.808,197.699,197.783,258300000.0
2005-08-26 14:40:00,197.803,197.809,197.619,197.65,280800000.0
2005-08-26 14:45:00,197.639,197.679,197.597,197.678,200200000.0
2005-08-26 14:50:00,197.688,197.688,197.581,197.647,263800000.0
2005-08-26 14:55:00,197.651,197.763,197.631,197.725,333299999.0
2005-08-26 15:00:00,197.72,197.738,197.654,197.687,168000000.0
2005-08-26 15:05:00,197.7,197.742,197.682,197.742,332799999.0
2005-08-26 15:10:00,197.712,197.875,197.692,197.875,232400000.0
2005-08-26 15:15:00,197.88,197.881,197.806,197.806,223000001.0
2005-08-26 15:20:00,197.808,197.861,197.791,197.858,260400001.0
2005-08-26 15:25:00,197.829,197.939,197.793,197.925,248800000.0
2005-08-26 15:30:00,197.93,197.98,197.876,197.915,295400002.0
2005-08-26 15:35:00,197.919,197.931,197.844,197.86,274400001.0
2005-08-26 15:40:00,197.872,197.886,197.791,197.848,243499998.0
2005-08-26 15:45:00,197.84,197.924,197.84,197.884,281500000.0
2005-08-26 15:50:00,197.874,197.891,197.821,197.883,262499999.0
2005-08-26 15:55:00,197.892,197.966,197.857,197.966,223100001.0
2005-08-26 16:00:00,197.935,197.978,197.866,197.945,281500002.0
2005-08-26 16:05:00,197.942,198.011,197.897,198.011,244699999.0
2005-08-26 16:10:00,198.019,198.019,197.912,197.935,231199999.0
2005-08-26 16:15:00,197.952,197.999,197.915,197.984,252700002.0
2005-08-26 16:20:00,197.973,198.095,197.909,198.026,291599998.0
2005-08-26 16:25:00,197.995,198.131,197.967,198.07,241500001.0
2005-08-26 16:30:00,198.066,198.068,197.939,198.019,218399999.0
2005-08-26 16:35:00,197.985,198.045,197.936,197.96,304400001.0
2005-08-26 16:40:00,197.982,198.163,197.959,198.095,228900000.0
2005-08-26 16:45:00,198.123,198.206,198.123,198.158,253500000.0
2005-08-26 16:50:00,198.147,198.281,198.115,198.233,242100001.0
2005-08-26 16:55:00,198.178,198.286,198.175,198.22,370000000.0
2005-08-26 17:00:00,198.228,198.292,198.168,198.275,302199999.0
2005-08-26 17:05:00,198.263,198.284,198.209,198.227,271200000.0
2005-08-26 17:10:00,198.173,198.271,198.16,198.244,271500001.0
2005-08-26 17:15:00,198.259,198.259,198.171,198.171,272100001.0
2005-08-26 17:20:00,198.238,198.252,198.12,198.19,203300000.0
2005-08-26 17:25:00,198.159,198.245,198.141,198.202,204900000.0
2005-08-26 17:30:00,198.196,198.304,198.196,198.286,206800000.0
2005-08-26 17:35:00,198.281,198.312,198.192,198.29,302300004.0
2005-08-26 17:40:00,198.265,198.443,198.192,198.399,221900001.0
2005-08-26 17:45:00,198.405,198.418,198.273,198.322,265000000.0
2005-08-26 17:50:00,198.351,198.419,198.335,198.349,268500001.0
2005-08-26 17:55:00,198.353,198.363,198.253,198.3,285600001.0
2005-08-26 18:00:00,198.293,198.331,198.21,198.258,2471600003.0
2005-08-26 18:05:00,198.272,198.279,198.14,198.18,3282400001.0
2005-08-26 18:10:00,198.177,198.192,198.11,198.133,2159899996.0
2005-08-26 18:15:00,198.159,198.197,198.083,198.197,2597800007.0
2005-08-26 18:20:00,198.203,198.263,198.175,198.207,2963800006.0
2005-08-26 18:25:00,198.21,198.224,198.071,198.182,1879899998.0
2005-08-26 18:30:00,198.194,198.248,198.129,198.217,2001700003.0
2005-08-26 18:35:00,198.217,198.24,198.141,198.218,1198299998.0
2005-08-26 18:40:00,198.194,198.24,198.166,198.185,1454400000.0
2005-08-26 18:45:00,198.232,198.232,198.159,198.2,860999998.0
2005-08-26 18:50:00,198.211,198.259,198.173,198.244,1163100005.0
2005-08-26 18:55:00,198.265,198.293,198.194,198.235,1121799998.0
2005-08-26 19:00:00,198.242,198.305,198.188,198.248,796300001.0
2005-08-26 19:05:00,198.251,198.323,198.208,198.277,1440000005.0
2005-08-26 19:10:00,198.287,198.309,198.219,198.282,836800005.0
2005-08-26 19:15:00,198.301,198.323,198.225,198.272,746400001.0
2005-08-26 19:20:00,198.268,198.314,198.227,198.23,962000002.0
2005-08-26 19:25:00,198.219,198.292,198.198,198.242,1343300005.0
2005-08-26 19:30:00,198.217,198.313,198.176,198.238,1138100003.0
2005-08-26 19:35:00,198.248,198.301,198.172,198.276,1014800001.0
2005-08-26 19:40:00,198.282,198.334,198.247,198.268,1089000000.0
2005-08-26 19:45:00,198.266,198.297,198.173,198.243,699500001.0
2005-08-26 19:50:00,198.249,198.299,198.206,198.25,635399999.0
2005-08-26 19:55:00,198.252,198.281,198.193,198.25,856800000.0
2005-08-26 20:00:00,198.236,198.306,198.216,198.293,603100000.0
2005-08-26 20:05:00,198.261,198.28,198.195,198.261,844900002.0
2005-08-26 20:10:00,198.258,198.303,198.198,198.295,1365599996.0
2005-08-26 20:15:00,198.287,198.313,198.203,198.27,992900002.0
2005-08-26 20:20:00,198.267,198.315,198.214,198.269,1107800002.0
2005-08-26 20:25:00,198.27,198.337,198.243,198.271,1738600005.0
2005-08-26 20:30:00,198.275,198.431,198.26,198.377,1935499996.0
2005-08-26 20:35:00,198.355,198.51,198.337,198.479,811399998.0
2005-08-26 20:40:00,198.484,198.556,198.404,198.528,1417999998.0
2005-08-26 20:45:00,198.533,198.537,198.338,198.403,1081600001.0
2005-08-26 20:50:00,198.383,198.507,198.354,198.425,1063699998.0
2005-08-26 20:55:00,198.427,198.454,198.201,198.201,1674699997.0
2005-08-26 21:00:00,198.207,198.465,198.207,198.44,1378199998.0
2005-08-26 21:05:00,198.456,198.547,198.402,198.485,702300000.0
2005-08-26 21:10:00,198.49,198.547,198.424,198.497,807400003.0
2005-08-26 21:15:00,198.484,198.55,198.437,198.505,925200002.0
2005-08-26 21:20:00,198.487,198.509,198.332,198.421,1128699998.0
2005-08-26 21:25:00,198.436,198.443,198.349,198.372,846199997.0
2005-08-26 21:30:00,198.388,198.466,198.339,198.416,644800001.0
2005-08-26 21:35:00,198.434,198.472,198.383,198.388,285400000.0
2005-08-26 21:40:00,198.357,198.364,198.306,198.331,576299999.0
2005-08-26 21:45:00,198.364,198.371,198.269,198.269,466900000.0
2005-08-26 21:50:00,198.307,198.425,198.253,198.425,359600001.0
2005-08-26 21:55:00,198.43,198.479,198.376,198.439,439500000.0
2005-08-26 22:00:00,198.408,198.443,198.308,198.362,782199999.0
2005-08-26 22:05:00,198.348,198.399,198.301,198.34,333099996.0
2005-08-26 22:10:00,198.359,198.421,198.293,198.419,288899999.0
2005-08-26 22:15:00,198.407,198.427,198.346,198.387,677100000.0
2005-08-26 22:20:00,198.414,198.414,198.257,198.352,374200001.0
2005-08-26 22:25:00,198.34,198.358,198.228,198.313,635900000.0
2005-08-26 22:30:00,198.311,198.359,198.254,198.343,717000000.0
2005-08-26 22:35:00,198.323,198.376,198.285,198.32,325000002.0
2005-08-26 22:40:00,198.322,198.345,198.205,198.288,398800001.0
2005-08-26 22:45:00,198.292,198.305,198.178,198.203,366900001.0
2005-08-26 22:50:00,198.225,198.28,198.144,198.242,362199998.0
2005-08-26 22:55:00,198.274,198.315,198.16,198.29,351800000.0
2005-08-28 23:00:00,198.261,198.547,198.239,198.517,317699998.0
2005-08-28 23:05:00,198.519,198.523,198.408,198.495,266100002.0
2005-08-28 23:10:00,198.486,198.504,198.414,198.432,278899999.0
2005-08-28 23:15:00,198.429,198.467,198.392,198.415,219500000.0
2005-08-28 23:20:00,198.42,198.442,198.376,198.395,303499999.0
2005-08-28 23:25:00,198.387,198.426,198.355,198.379,268099999.0
2005-08-28 23:30:00,198.401,198.439,198.38,198.38,265000000.0
2005-08-28 23:35:00,198.404,198.462,198.368,198.413,182200000.0
2005-08-28 23:40:00,198.422,198.479,198.376,198.447,250200001.0
2005-08-28 23:45:00,198.472,198.485,198.348,198.367,268199999.0
2005-08-28 23:50:00,198.364,198.414,198.327,198.372,290199999.0
2005-08-28 23:55:00,198.385,198.399,198.324,198.391,193500001.0
2005-08-29 00:00:00,198.498,198.498,198.258,198.274,247399999.0
2005-08-29 00:05:00,198.273,198.312,198.255,198.301,281600000.0
2005-08-29 00:10:00,198.291,198.373,198.258,198.259,323600002.0
2005-08-29 00:15:00,198.25,198.326,198.25,198.301,249300000.0
2005-08-29 00:20:00,198.315,198.365,198.28,198.359,256000000.0
2005-08-29 00:25:00,198.368,198.389,198.308,198.389,232900001.0
2005-08-29 00:30:00,198.364,198.381,198.243,198.25,280700002.0
2005-08-29 00:35:00,198.244,198.307,198.244,198.249,247400000.0
2005-08-29 00:40:00,198.255,198.294,198.242,198.252,219800001.0
2005-08-29 00:45:00,198.257,198.31,198.253,198.283,252999999.0
2005-08-29 00:50:00,198.313,198.352,198.267,198.314,285800001.0
2005-08-29 00:55:00,198.324,198.377,198.291,198.335,172600001.0
2005-08-29 01:00:00,198.36,198.362,198.184,198.272,205300001.0
2005-08-29 01:05:00,198.304,198.363,198.241,198.317,249900000.0
2005-08-29 01:10:00,198.352,198.518,198.352,198.472,267000001.0
2005-08-29 01:15:00,198.526,198.631,198.511,198.618,262099998.0
2005-08-29 01:20:00,198.592,198.691,198.534,198.587,237000000.0
2005-08-29 01:25:00,198.555,198.613,198.516,198.536,295099999.0
2005-08-29 01:30:00,198.538,198.576,198.493,198.552,214500000.0
2005-08-29 01:35:00,198.574,198.639,198.495,198.495,274700002.0
2005-08-29 01:40:00,198.478,198.571,198.453,198.525,264000002.0
2005-08-29 01:45:00,198.533,198.647,198.511,198.604,196500000.0
2005-08-29 01:50:00,198.599,198.64,198.54,198.581,241200000.0
2005-08-29 01:55:00,198.588,198.64,198.51,198.632,265199999.0
2005-08-29 02:00:00,198.63,198.718,198.548,198.552,237400001.0
2005-08-29 02:05:00,198.568,198.72,198.561,198.667,209500001.0
2005-08-29 02:10:00,198.677,198.753,198.606,198.705,235800001.0
2005-08-29 02:15:00,198.711,198.758,198.664,198.745,271700000.0
2005-08-29 02:20:00,198.748,198.848,198.748,198.792,243900003.0
2005-08-29 02:25:00,198.83,198.877,198.728,198.785,244300000.0
2005-08-29 02:30:00,198.807,198.906,198.759,198.857,295399996.0
2005-08-29 02:35:00,198.83,198.885,198.798,198.814,304299998.0
2005-08-29 02:40:00,198.803,198.916,198.792,198.91,266299999.0
2005-08-29 02:45:00,198.897,198.898,198.78,198.867,341800000.0
2005-08-29 02:50:00,198.875,198.918,198.793,198.866,236699998.0
2005-08-29 02:55:00,198.833,198.967,198.817,198.895,231199999.0
2005-08-29 03:00:00,198.89,198.955,198.885,198.891,306200002.0
2005-08-29 03:05:00,198.908,199.076,198.903,199.011,227900000.0
2005-08-29 03:10:00,199.014,199.121,198.978,199.088,215900000.0
2005-08-29 03:15:00,199.062,199.128,198.976,199.102,280199998.0
2005-08-29 03:20:00,199.084,199.111,198.94,199.007,289999998.0
2005-08-29 03:25:00,198.978,199.045,198.94,199.042,212000001.0
2005-08-29 03:30:00,199.058,199.091,198.991,199.026,322500001.0
2005-08-29 03:35:00,199.021,199.089,198.956,198.956,191600001.0
2005-08-29 03:40:00,198.927,199.047,198.927,199.012,318100000.0
2005-08-29 03:45:00,198.987,199.075,198.979,199.053,299199999.0
2005-08-29 03:50:00,199.07,199.075,198.997,199.046,254700002.0
2005-08-29 03:55:00,199.041,199.103,199.028,199.057,268999998.0
2005-08-29 04:00:00,199.048,199.063,198.98,199.035,229899999.0
2005-08-29 04:05:00,199.048,199.075,199.015,199.037,291700000.0
2005-08-29 04:10:00,199.018,199.113,199.006,199.081,342500002.0
2005-08-29 04:15:00,199.073,199.109,199.015,199.097,208299999.0
2005-08-29 04:20:00,199.102,199.112,199.021,199.089,307800001.0
2005-08-29 04:25:00,199.108,199.117,199.014,199.052,225200000.0
2005-08-29 04:30:00,199.046,199.08,198.984,199.047,232600000.0
2005-08-29 04:35:00,199.04,199.067,198.99,199.033,250500000.0
2005-08-29 04:40:00,198.994,199.057,198.976,199.057,297800001.0
2005-08-29 04:45:00,199.038,199.103,198.949,199.022,218500000.0
2005-08-29 04:50:00,199.011,199.045,198.953,199.005,330199997.0
2005-08-29 04:55:00,199.01,199.049,198.99,199.021,230900000.0
2005-08-29 05:00:00,199.02,199.059,198.945,198.975,223399999.0
2005-08-29 05:05:00,198.978,198.989,198.908,198.956,273600001.0
2005-08-29 05:10:00,198.95,198.992,198.895,198.939,263399999.0
2005-08-29 05:15:00,198.954,199.002,198.897,198.939,319200001.0
2005-08-29 05:20:00,198.92,199.021,198.909,198.968,304099999.0
2005-08-29 05:25:00,198.972,199.033,198.953,198.99,313800000.0
2005-08-29 05:30:00,199.009,199.09,198.952,199.09,230300001.0
2005-08-29 05:35:00,199.051,199.082,199.001,199.045,291500000.0
2005-08-29 05:40:00,199.05,199.054,198.978,199.031,273900001.0
2005-08-29 05:45:00,199.007,199.048,198.973,199.01,293600001.0
2005-08-29 05:50:00,198.992,199.033,198.972,199.028,260099999.0
2005-08-29 05:55:00,198.998,199.04,198.947,199.026,272800001.0
2005-08-29 06:00:00,198.999,199.063,198.942,198.981,313000001.0
2005-08-29 06:05:00,198.982,199.043,198.964,198.977,185600000.0
2005-08-29 06:10:00,198.978,199.025,198.944,199.025,227099999.0
2005-08-29 06:15:00,199.019,199.042,198.959,199.001,200500001.0
2005-08-29 06:20:00,199.019,199.106,198.98,199.03,298299999.0
2005-08-29 06:25:00,199.018,199.066,198.98,199.03,242999999.0
2005-08-29 06:30:00,199.017,199.081,198.992,199.045,275400000.0
2005-08-29 06:35:00,199.056,199.147,199.05,199.088,213300001.0
2005-08-29 06:40:00,199.078,199.209,199.075,199.206,286800000.0
2005-08-29 06:45:00,199.219,199.226,199.14,199.162,303799999.0
2005-08-29 06:50:00,199.151,199.201,199.122,199.134,328100002.0
2005-08-29 06:55:00,199.122,199.212,199.081,199.118,224500001.0
2005-08-29 07:00:00,199.098,199.195,199.093,199.168,224100000.0
2005-08-29 07:05:00,199.189,199.227,199.116,199.116,254300000.0
2005-08-29 07:10:00,199.121,199.217,199.121,199.197,256700000.0
2005-08-29 07:15:00,199.199,199.322,199.176,199.298,293800003.0
2005-08-29 07:20:00,199.289,199.332,199.247,199.26,283099999.0
2005-08-29 07:25:00,199.261,199.272,199.209,199.25,285500000.0
2005-08-29 07:30:00,199.264,199.328,199.26,199.316,206700000.0
2005-08-29 07:35:00,199.327,199.341,199.221,199.222,236300000.0
2005-08-29 07:40:00,199.242,199.256,199.1,199.121,326999997.0
2005-08-29 07:45:00,199.108,199.257,199.108,199.235,257700001.0
2005-08-29 07:50:00,199.204,199.271,199.185,199.233,286699999.0
2005-08-29 07:55:00,199.182,199.294,199.182,199.227,366800001.0
2005-08-29 08:00:00,199.245,199.268,199.166,199.263,265900001.0
2005-08-29 08:05:00,199.214,199.245,199.173,199.173,297499998.0
2005-08-29 08:10:00,199.178,199.271,199.178,199.259,257200000.0
2005-08-29 08:15:00,199.298,199.298,199.188,199.223,278200001.0
2005-08-29 08:20:00,199.234,199.303,199.227,199.26,232800001.0
2005-08-29 08:25:00,199.272,199.292,199.23,199.258,258999999.0
2005-08-29 08:30:00,199.242,199.251,199.143,199.186,270200000.0
2005-08-29 08:35:00,199.166,199.302,199.152,199.282,275700001.0
2005-08-29 08:40:00,199.28,199.357,199.235,199.357,297299999.0
2005-08-29 08:45:00,199.345,199.374,199.207,199.22,204000001.0
2005-08-29 08:50:00,199.254,199.341,199.208,199.322,281200001.0
2005-08-29 08:55:00,199.344,199.344,199.27,199.282,253600001.0
2005-08-29 09:00:00,199.261,199.282,199.175,199.189,200299999.0
2005-08-29 09:05:00,199.188,199.207,199.129,199.138,270699998.0
2005-08-29 09:10:00,199.121,199.15,199.029,199.15,262799999.0
2005-08-29 09:15:00,199.112,199.234,199.112,199.18,267499998.0
2005-08-29 09:20:00,199.189,199.23,199.114,199.121,257800001.0
2005-08-29 09:25:00,199.101,199.162,199.041,199.056,242300001.0
2005-08-29 09:30:00,199.086,199.154,199.063,199.112,234200001.0
2005-08-29 09:35:00,199.117,199.129,199.037,199.088,308400001.0
2005-08-29 09:40:00,199.102,199.106,199.021,199.088,255899999.0
2005-08-29 09:45:00,199.081,199.146,199.017,199.092,274300000.0
2005-08-29 09:50:00,199.087,199.127,198.99,199.031,223500000.0
2005-08-29 09:55:00,199.051,199.139,199.028,199.106,218500000.0
2005-08-29 10:00:00,199.096,199.14,199.05,199.078,280199999.0
2005-08-29 10:05:00,199.088,199.154,199.024,199.136,190800000.0
2005-08-29 10:10:00,199.162,199.177,199.086,199.124,197600000.0
2005-08-29 10:15:00,199.124,199.171,199.06,199.06,305500001.0
2005-08-29 10:20:00,199.057,199.091,198.97,199.032,304700002.0
2005-08-29 10:25:00,199.014,199.038,198.942,198.943,189500000.0
2005-08-29 10:30:00,198.982,199.057,198.966,199.048,288000001.0
2005-08-29 10:35:00,199.027,199.097,198.997,199.08,292300001.0
2005-08-29 10:40:00,199.112,199.137,199.037,199.082,247900000.0
2005-08-29 10:45:00,199.093,199.128,199.027,199.027,290699998.0
2005-08-29 10:50:00,199.049,199.068,198.989,199.029,239000000.0
2005-08-29 10:55:00,199.049,199.067,198.975,199.035,250600000.0
2005-08-29 11:00:00,199.054,199.094,199.014,199.043,259700001.0
2005-08-29 11:05:00,199.032,199.179,199.032,199.177,219700001.0
2005-08-29 11:10:00,199.182,199.207,199.146,199.192,213600001.0
2005-08-29 11:15:00,199.183,199.201,199.144,199.194,227900000.0
2005-08-29 11:20:00,199.197,199.21,199.139,199.146,216400000.0
2005-08-29 11:25:00,199.138,199.17,199.087,199.122,246600000.0
2005-08-29 11:30:00,199.116,199.153,199.095,199.147,258000000.0
2005-08-29 11:35:00,199.157,199.235,199.15,199.207,215100000.0
2005-08-29 11:40:00,199.179,199.279,199.158,199.248,244000001.0
2005-08-29 11:45:00,199.216,199.279,199.186,199.204,221100000.0
2005-08-29 11:50:00,199.17,199.205,199.129,199.176,211100000.0
2005-08-29 11:55:00,199.229,199.27,199.171,199.193,177900000.0
2005-08-29 12:00:00,199.213,199.265,199.17,199.202,250100000.0
2005-08-29 12:05:00,199.185,199.226,199.137,199.182,249000000.0
2005-08-29 12:10:00,199.18,199.267,199.154,199.19,238500000.0
2005-08-29 12:15:00,199.148,199.236,199.148,199.203,267799999.0
2005-08-29 12:20:00,199.222,199.279,199.154,199.252,257899999.0
2005-08-29 12:25:00,199.247,199.284,199.178,199.18,215900000.0
2005-08-29 12:30:00,199.193,199.254,199.167,199.2,198000002.0
2005-08-29 12:35:00,199.196,199.24,199.168,199.212,344100003.0
2005-08-29 12:40:00,199.219,199.323,199.139,199.287,316499999.0
2005-08-29 12:45:00,199.31,199.339,199.263,199.263,230700000.0
2005-08-29 12:50:00,199.263,199.305,199.2,199.264,325899998.0
2005-08-29 12:55:00,199.25,199.336,199.242,199.271,303400001.0
2005-08-29 13:00:00,199.269,199.34,199.256,199.329,255299999.0
2005-08-29 13:05:00,199.298,199.312,199.193,199.212,253899999.0
2005-08-29 13:10:00,199.195,199.224,199.074,199.101,207900000.0
2005-08-29 13:15:00,199.104,199.142,199.04,199.09,264200000.0
2005-08-29 13:20:00,199.124,199.129,199.025,199.045,260700000.0
2005-08-29 13:25:00,199.031,199.079,198.998,199.056,202500000.0
2005-08-29 13:30:00,199.047,199.058,198.983,198.999,253200000.0
2005-08-29 13:35:00,199.014,199.03,198.942,198.95,225800000.0
2005-08-29 13:40:00,198.972,199.014,198.946,198.994,308700000.0
2005-08-29 13:45:00,198.962,199.007,198.92,198.95,207300001.0
2005-08-29 13:50:00,198.942,198.995,198.914,198.914,253899998.0
2005-08-29 13:55:00,198.974,198.977,198.773,198.916,300000001.0
2005-08-29 14:00:00,198.912,199.007,198.912,198.981,242299999.0
2005-08-29 14:05:00,198.981,199.051,198.945,198.998,251900002.0
2005-08-29 14:10:00,199.019,199.075,199.012,199.068,261400001.0
2005-08-29 14:15:00,199.063,199.145,199.047,199.141,219599999.0
2005-08-29 14:20:00,199.13,199.209,199.073,199.19,257199999.0
2005-08-29 14:25:00,199.184,199.248,199.162,199.24,284400001.0
2005-08-29 14:30:00,199.253,199.266,199.017,199.017,287600000.0
2005-08-29 14:35:00,199.005,199.112,199.005,199.068,256900000.0
2005-08-29 14:40:00,199.1,199.173,199.093,199.172,161000000.0
2005-08-29 14:45:00,199.172,199.184,199.113,199.152,266400000.0
2005-08-29 14:50:00,199.147,199.215,199.117,199.181,307000001.0
2005-08-29 14:55:00,199.157,199.19,199.109,199.125,248699999.0
2005-08-29 15:00:00,199.207,199.207,199.089,199.127,249999999.0
2005-08-29 15:05:00,199.12,199.152,199.092,199.146,165699999.0
2005-08-29 15:10:00,199.098,199.163,199.092,199.131,318300001.0
2005-08-29 15:15:00,199.11,199.194,199.103,199.186,275000001.0
2005-08-29 15:20:00,199.183,199.278,199.169,199.241,280600002.0
2005-08-29 15:25:00,199.259,199.321,199.217,199.292,251899998.0
2005-08-29 15:30:00,199.287,199.287,199.202,199.209,254499999.0
2005-08-29 15:35:00,199.215,199.222,199.126,199.145,252800000.0
2005-08-29 15:40:00,199.166,199.232,199.132,199.132,277299998.0
2005-08-29 15:45:00,199.153,199.264,199.153,199.219,228399999.0
2005-08-29 15:50:00,199.218,199.294,199.201,199.279,234200000.0
2005-08-29 15:55:00,199.271,199.321,199.24,199.321,194100001.0
2005-08-29 16:00:00,199.309,199.364,199.3,199.355,216500000.0
2005-08-29 16:05:00,199.369,199.407,199.283,199.316,163800000.0
2005-08-29 16:10:00,199.288,199.325,199.245,199.263,207700000.0
2005-08-29 16:15:00,199.238,199.294,199.182,199.242,288099999.0
2005-08-29 16:20:00,199.229,199.242,199.157,199.185,264000000.0
2005-08-29 16:25:00,199.185,199.225,199.121,199.138,241700001.0
2005-08-29 16:30:00,199.128,199.173,199.069,199.081,299000000.0
2005-08-29 16:35:00,199.058,199.151,199.041,199.139,255300000.0
2005-08-29 16:40:00,199.145,199.248,199.102,199.202,269100000.0
2005-08-29 16:45:00,199.204,199.266,199.18,199.192,245999999.0
2005-08-29 16:50:00,199.158,199.229,199.158,199.204,325699997.0
2005-08-29 16:55:00,199.206,199.25,199.183,199.2,262699999.0
2005-08-29 17:00:00,199.163,199.191,199.018,199.02,266900000.0
2005-08-29 17:05:00,199.012,199.07,198.954,198.966,201200000.0
2005-08-29 17:10:00,198.992,198.999,198.925,198.965,239600001.0
2005-08-29 17:15:00,198.98,199.024,198.919,198.943,266999999.0
2005-08-29 17:20:00,198.934,198.975,198.899,198.946,216400002.0
2005-08-29 17:25:00,198.907,198.939,198.863,198.905,313200000.0
2005-08-29 17:30:00,198.879,198.9,198.798,198.9,202099999.0
2005-08-29 17:35:00,198.898,198.976,198.863,198.935,305100003.0
2005-08-29 17:40:00,198.94,198.992,198.882,198.902,237400001.0
2005-08-29 17:45:00,198.91,199.018,198.9,198.969,261100001.0
2005-08-29 17:50:00,198.954,198.996,198.905,198.971,188299999.0
2005-08-29 17:55:00,198.975,198.975,198.823,198.832,226400001.0
2005-08-29 18:00:00,198.849,198.902,198.617,198.647,2498600000.0
2005-08-29 18:05:00,198.663,198.734,198.638,198.694,3306800004.0
2005-08-29 18:10:00,198.674,198.702,198.434,198.447,2203300003.0
2005-08-29 18:15:00,198.449,198.466,198.329,198.381,2384400000.0
2005-08-29 18:20:00,198.407,198.485,198.377,198.438,2917000004.0
2005-08-29 18:25:00,198.445,198.497,198.407,198.47,1890700001.0
2005-08-29 18:30:00,198.469,198.469,198.339,198.38,2372800003.0
2005-08-29 18:35:00,198.36,198.538,198.36,198.5,1141099997.0
2005-08-29 18:40:00,198.49,198.662,198.484,198.62,1355000005.0
2005-08-29 18:45:00,198.628,198.694,198.585,198.648,722400000.0
2005-08-29 18:50:00,198.661,198.71,198.637,198.657,1014999999.0
2005-08-29 18:55:00,198.672,198.692,198.588,198.612,1030399999.0
2005-08-29 19:00:00,198.591,198.632,198.472,198.545,887400001.0
2005-08-29 19:05:00,198.513,198.581,198.468,198.52,1344400002.0
2005-08-29 19:10:00,198.523,198.58,198.522,198.545,682299999.0
2005-08-29 19:15:00,198.593,198.593,198.494,198.527,829199999.0
2005-08-29 19:20:00,198.509,198.571,198.471,198.553,832299998.0
2005-08-29 19:25:00,198.509,198.643,198.502,198.624,1344500001.0
2005-08-29 19:30:00,198.597,198.738,198.597,198.643,1174700002.0
2005-08-29 19:35:00,198.624,198.662,198.563,198.574,1035400003.0
2005-08-29 19:40:00,198.54,198.624,198.533,198.618,1021000002.0
2005-08-29 19:45:00,198.539,198.539,198.446,198.485,767100002.0
2005-08-29 19:50:00,198.497,198.55,198.446,198.45,687800001.0
2005-08-29 19:55:00,198.477,198.543,198.386,198.43,767000001.0
2005-08-29 20:00:00,198.439,198.491,198.357,198.393,617999998.0
2005-08-29 20:05:00,198.39,198.514,198.381,198.458,852800001.0
2005-08-29 20:10:00,198.448,198.568,198.448,198.53,1337299996.0
2005-08-29 20:15:00,198.534,198.582,198.493,198.558,767599998.0
2005-08-29 20:20:00,198.545,198.69,198.545,198.634,960500001.0
2005-08-29 20:25:00,198.609,198.672,198.514,198.548,1831099999.0
2005-08-29 20:30:00,198.56,198.68,198.52,198.642,1953200003.0
2005-08-29 20:35:00,198.638,198.725,198.616,198.672,796500001.0
2005-08-29 20:40:00,198.672,198.734,198.598,198.612,1421000004.0
2005-08-29 20:45:00,198.62,198.682,198.588,198.636,1101400000.0
2005-08-29 20:50:00,198.65,198.694,198.594,198.641,1012300003.0
2005-08-29 20:55:00,198.633,198.645,198.577,198.596,1993499997.0
2005-08-29 21:00:00,198.594,198.643,198.519,198.565,1382699998.0
2005-08-29 21:05:00,198.57,198.625,198.519,198.621,832500000.0
2005-08-29 21:10:00,198.611,198.646,198.425,198.511,793200003.0
2005-08-29 21:15:00,198.515,198.552,198.408,198.497,996799997.0
2005-08-29 21:20:00,198.5,198.563,198.47,198.523,1041399997.0
2005-08-29 21:25:00,198.515,198.552,198.457,198.52,855999996.0
2005-08-29 21:30:00,198.515,198.567,198.486,198.56,544100000.0
2005-08-29 21:35:00,198.576,198.665,198.565,198.632,399700000.0
2005-08-29 21:40:00,198.647,198.698,198.619,198.656,487599999.0
2005-08-29 21:45:00,198.704,198.744,198.586,198.6,517800001.0
2005-08-29 21:50:00,198.637,198.637,198.559,198.625,439800002.0
2005-08-29 21:55:00,198.62,198.635,198.55,198.55,324400000.0
2005-08-29 22:00:00,198.614,198.634,198.486,198.54,912299998.0
2005-08-29 22:05:00,198.53,198.644,198.501,198.644,298400000.0
2005-08-29 22:10:00,198.643,198.697,198.612,198.636,370799999.0
2005-08-29 22:15:00,198.643,198.685,198.593,198.633,538799999.0
2005-08-29 22:20:00,198.654,198.683,198.582,198.618,381600000.0
2005-08-29 22:25:00,198.603,198.636,198.583,198.624,533400000.0
2005-08-29 22:30:00,198.605,198.658,198.572,198.63,637900000.0
2005-08-29 22:35:00,198.652,198.662,198.571,198.62,342900000.0
2005-08-29 22:40:00,198.643,198.643,198.52,198.582,378000000.0
2005-08-29 22:45:00,198.593,198.605,198.474,198.51,455300002.0
2005-08-29 22:50:00,198.525,198.582,198.486,198.582,378600001.0
2005-08-29 22:55:00,198.584,198.712,198.57,198.712,373499999.0
2005-08-29 23:00:00,198.664,198.69,198.597,198.668,260400001.0
2005-08-29 23:05:00,198.665,198.708,198.611,198.687,209000001.0
2005-08-29 23:10:00,198.693,198.729,198.553,198.553,312899999.0
2005-08-29 23:15:00,198.547,198.664,198.503,198.656,217799999.0
2005-08-29 23:20:00,198.642,198.684,198.564,198.673,285300000.0
2005-08-29 23:25:00,198.641,198.672,198.532,198.569,261500001.0
2005-08-29 23:30:00,198.599,198.661,198.561,198.627,278900003.0
2005-08-29 23:35:00,198.634,198.713,198.568,198.681,234799999.0
2005-08-29 23:40:00,198.687,198.733,198.639,198.675,275999999.0
2005-08-29 23:45:00,198.678,198.711,198.626,198.665,300400002.0
2005-08-29 23:50:00,198.682,198.742,198.596,198.68,328600000.0
2005-08-29 23:55:00,198.675,198.739,198.65,198.685,223800001.0
2005-08-30 00:00:00,198.675,198.721,198.624,198.666,211200000.0
2005-08-30 00:05:00,198.666,198.734,198.621,198.661,279600000.0
2005-08-30 00:10:00,198.687,198.798,198.655,198.712,309099999.0
2005-08-30 00:15:00,198.787,198.8,198.705,198.797,282600003.0
2005-08-30 00:20:00,198.79,198.793,198.724,198.724,236000000.0
2005-08-30 00:25:00,198.74,198.849,198.727,198.849,312899998.0
2005-08-30 00:30:00,198.866,198.872,198.77,198.839,249600001.0
2005-08-30 00:35:00,198.78,198.887,198.772,198.83,255100001.0
2005-08-30 00:40:00,198.786,198.854,198.753,198.803,271100001.0
2005-08-30 00:45:00,198.849,198.849,198.666,198.737,228900000.0
2005-08-30 00:50:00,198.782,198.784,198.71,198.764,296699999.0
2005-08-30 00:55:00,198.761,198.787,198.716,198.756,259000002.0
2005-08-30 01:00:00,198.767,198.776,198.604,198.604,202000001.0
2005-08-30 01:05:00,198.585,198.658,198.559,198.64,207700000.0
2005-08-30 01:10:00,198.637,198.704,198.586,198.617,310499999.0
2005-08-30 01:15:00,198.623,198.667,198.563,198.596,255999998.0
2005-08-30 01:20:00,198.614,198.725,198.599,198.725,253600001.0
2005-08-30 01:25:00,198.669,198.713,198.638,198.682,218800000.0
2005-08-30 01:30:00,198.708,198.742,198.605,198.605,232100001.0
2005-08-30 01:35:00,198.596,198.649,198.521,198.566,185800001.0
2005-08-30 01:40:00,198.561,198.606,198.534,198.557,270399999.0
2005-08-30 01:45:00,198.546,198.571,198.462,198.55,246000000.0
2005-08-30 01:50:00,198.548,198.627,198.524,198.612,262800000.0
2005-08-30 01:55:00,198.584,198.651,198.565,198.573,260900001.0
2005-08-30 02:00:00,198.597,198.613,198.456,198.499,206700001.0
2005-08-30 02:05:00,198.525,198.558,198.468,198.544,214300000.0
2005-08-30 02:10:00,198.519,198.521,198.42,198.493,230300000.0
2005-08-30 02:15:00,198.462,198.499,198.415,198.415,272800000.0
2005-08-30 02:20:00,198.469,198.541,198.463,198.53,266000001.0
2005-08-30 02:25:00,198.537,198.544,198.439,198.467,237000000.0
2005-08-30 02:30:00,198.468,198.515,198.425,198.48,315900001.0
2005-08-30 02:35:00,198.476,198.565,198.476,198.524,303000001.0
2005-08-30 02:40:00,198.502,198.502,198.427,198.478,229400001.0
2005-08-30 02:45:00,198.475,198.493,198.418,198.472,280399999.0
2005-08-30 02:50:00,198.469,198.51,198.441,198.486,234100000.0
2005-08-30 02:55:00,198.471,198.532,198.451,198.472,248100001.0
2005-08-30 03:00:00,198.439,198.468,198.407,198.417,263899999.0
2005-08-30 03:05:00,198.421,198.457,198.387,198.41,254799999.0
2005-08-30 03:10:00,198.428,198.465,198.407,198.442,249099999.0
2005-08-30 03:15:00,198.459,198.515,198.424,198.488,272100001.0
2005-08-30 03:20:00,198.469,198.514,198.424,198.501,339000000.0
2005-08-30 03:25:00,198.496,198.541,198.479,198.53,256100003.0
2005-08-30 03:30:00,198.505,198.613,198.503,198.555,217800000.0
2005-08-30 03:35:00,198.547,198.684,198.502,198.684,277400002.0
2005-08-30 03:40:00,198.674,198.694,198.63,198.661,261900001.0
2005-08-30 03:45:00,198.677,198.832,198.614,198.759,254300001.0
2005-08-30 03:50:00,198.75,198.878,198.742,198.87,254700000.0
2005-08-30 03:55:00,198.881,198.888,198.698,198.738,246800000.0
2005-08-30 04:00:00,198.724,198.759,198.616,198.62,226899999.0
2005-08-30 04:05:00,198.565,198.665,198.565,198.618,284300000.0
2005-08-30 04:10:00,198.63,198.71,198.621,198.645,246900000.0
2005-08-30 04:15:00,198.654,198.886,198.644,198.886,202400001.0
2005-08-30 04:20:00,198.903,198.956,198.837,198.854,282300000.0
2005-08-30 04:25:00,198.902,198.957,198.85,198.89,202300001.0
2005-08-30 04:30:00,198.883,198.935,198.857,198.886,184900000.0
2005-08-30 04:35:00,198.893,198.97,198.87,198.958,288000001.0
2005-08-30 04:40:00,198.929,198.934,198.861,198.861,237200000.0
2005-08-30 04:45:00,198.831,198.861,198.81,198.843,248700001.0
2005-08-30 04:50:00,198.852,198.919,198.828,198.917,237800000.0
2005-08-30 04:55:00,198.913,198.955,198.809,198.821,265400001.0
2005-08-30 05:00:00,198.816,198.817,198.734,198.767,218400000.0
2005-08-30 05:05:00,198.738,198.842,198.67,198.84,221900000.0
2005-08-30 05:10:00,198.768,198.897,198.757,198.863,297100001.0
2005-08-30 05:15:00,198.854,198.863,198.765,198.784,254600000.0
2005-08-30 05:20:00,198.796,198.887,198.772,198.798,245599999.0
2005-08-30 05:25:00,198.835,198.898,198.797,198.856,225599999.0
2005-08-30 05:30:00,198.895,198.896,198.804,198.867,223499999.0
2005-08-30 05:35:00,198.848,198.915,198.812,198.881,249100001.0
2005-08-30 05:40:00,198.897,198.95,198.871,198.937,244100000.0
2005-08-30 05:45:00,198.997,198.998,198.899,198.965,247900001.0
2005-08-30 05:50:00,198.925,198.954,198.859,198.859,295100000.0
2005-08-30 05:55:00,198.845,198.892,198.808,198.892,225600002.0
2005-08-30 06:00:00,198.863,198.92,198.842,198.92,235100000.0
2005-08-30 06:05:00,198.908,198.961,198.862,198.868,221800000.0
2005-08-30 06:10:00,198.869,198.965,198.853,198.905,242799999.0
2005-08-30 06:15:00,198.902,198.938,198.845,198.845,277099999.0
2005-08-30 06:20:00,198.838,198.89,198.797,198.82,266599998.0
2005-08-30 06:25:00,198.783,198.91,198.783,198.9,271999999.0
2005-08-30 06:30:00,198.882,198.905,198.823,198.878,336400000.0
2005-08-30 06:35:00,198.875,198.875,198.758,198.812,262300002.0
2005-08-30 06:40:00,198.828,198.869,198.783,198.833,216800000.0
2005-08-30 06:45:00,198.844,198.913,198.797,198.898,245500001.0
2005-08-30 06:50:00,198.902,198.91,198.803,198.847,257000000.0
2005-08-30 06:55:00,198.851,198.951,198.825,198.907,255699999.0
2005-08-30 07:00:00,198.907,198.971,198.904,198.911,288899999.0
2005-08-30 07:05:00,198.898,198.969,198.864,198.894,224299999.0
2005-08-30 07:10:00,198.892,198.951,198.771,198.818,306000000.0
2005-08-30 07:15:00,198.819,198.827,198.64,198.741,254499998.0
2005-08-30 07:20:00,198.706,198.829,198.685,198.82,230600000.0
2005-08-30 07:25:00,198.787,198.878,198.78,198.868,259299999.0
2005-08-30 07:30:00,198.848,198.925,198.847,198.888,220099999.0
2005-08-30 07:35:00,198.948,198.948,198.778,198.837,222399999.0
2005-08-30 07:40:00,198.847,198.855,198.732,198.742,217400001.0
2005-08-30 07:45:00,198.766,198.823,198.744,198.812,223100001.0
2005-08-30 07:50:00,198.833,198.857,198.739,198.789,282799999.0
2005-08-30 07:55:00,198.749,198.868,198.728,198.856,266200001.0
2005-08-30 08:00:00,198.866,198.994,198.866,198.887,202200000.0
2005-08-30 08:05:00,198.869,199.032,198.858,198.923,157100000.0
2005-08-30 08:10:00,198.924,198.982,198.89,198.909,127300000.0
2005-08-30 08:15:00,198.92,198.921,198.829,198.85,264799997.0
2005-08-30 08:20:00,198.851,198.951,198.825,198.951,283000000.0
2005-08-30 08:25:00,198.941,198.947,198.869,198.922,218199999.0
2005-08-30 08:30:00,198.945,198.951,198.834,198.898,227899998.0
2005-08-30 08:35:00,198.876,198.952,198.847,198.9,293200000.0
2005-08-30 08:40:00,198.913,199.022,198.895,199.022,256000001.0
2005-08-30 08:45:00,199.007,199.007,198.907,198.934,263500000.0
2005-08-30 08:50:00,198.936,199.008,198.93,198.947,233800001.0
2005-08-30 08:55:00,198.963,198.963,198.837,198.842,331099997.0
2005-08-30 09:00:00,198.82,198.834,198.629,198.629,229700001.0
2005-08-30 09:05:00,198.602,198.702,198.594,198.661,223600002.0
2005-08-30 09:10:00,198.692,198.699,198.601,198.668,209599999.0
2005-08-30 09:15:00,198.711,198.854,198.67,198.84,359200000.0
2005-08-30 09:20:00,198.831,198.831,198.723,198.825,229600001.0
2005-08-30 09:25:00,198.824,198.845,198.711,198.752,278700001.0
2005-08-30 09:30:00,198.779,198.916,198.775,198.905,250000001.0
2005-08-30 09:35:00,198.912,199.04,198.912,198.97,269999999.0
2005-08-30 09:40:00,198.98,198.998,198.907,198.998,215800000.0
2005-08-30 09:45:00,199.013,199.013,198.914,198.953,235000000.0
2005-08-30 09:50:00,198.965,198.987,198.905,198.983,259300003.0
2005-08-30 09:55:00,198.995,199.026,198.922,199.01,234499999.0
2005-08-30 10:00:00,198.985,199.047,198.94,199.025,256800001.0
2005-08-30 10:05:00,199.065,199.191,199.033,199.077,193200001.0
2005-08-30 10:10:00,199.082,199.13,199.025,199.025,245400002.0
2005-08-30 10:15:00,199.054,199.074,199.005,199.05,260599999.0
2005-08-30 10:20:00,199.047,199.047,198.887,198.958,320399997.0
2005-08-30 10:25:00,198.945,199.056,198.945,198.987,239800000.0
2005-08-30 10:30:00,198.976,199.011,198.914,198.974,316600000.0
2005-08-30 10:35:00,198.972,198.985,198.786,198.81,226100001.0
2005-08-30 10:40:00,198.806,198.823,198.705,198.772,243699998.0
2005-08-30 10:45:00,198.788,198.828,198.711,198.713,288799999.0
2005-08-30 10:50:00,198.73,198.79,198.724,198.787,233999999.0
2005-08-30 10:55:00,198.829,198.852,198.775,198.775,276500001.0
2005-08-30 11:00:00,198.739,198.781,198.691,198.7,227299999.0
2005-08-30 11:05:00,198.694,198.767,198.673,198.705,213900000.0
2005-08-30 11:10:00,198.708,198.774,198.679,198.74,262500000.0
2005-08-30 11:15:00,198.762,198.817,198.692,198.798,233899999.0
2005-08-30 11:20:00,198.783,198.826,198.742,198.799,224299999.0
2005-08-30 11:25:00,198.751,198.8,198.709,198.74,285199999.0
2005-08-30 11:30:00,198.729,198.771,198.7,198.742,229299999.0
2005-08-30 11:35:00,198.741,198.741,198.651,198.659,310700003.0
2005-08-30 11:40:00,198.661,198.675,198.592,198.598,273300002.0
2005-08-30 11:45:00,198.585,198.62,198.564,198.576,250900001.0
2005-08-30 11:50:00,198.587,198.618,198.535,198.546,253900000.0
2005-08-30 11:55:00,198.559,198.763,198.554,198.741,294200000.0
2005-08-30 12:00:00,198.74,198.784,198.668,198.684,308199997.0
2005-08-30 12:05:00,198.703,198.737,198.688,198.717,234100001.0
2005-08-30 12:10:00,198.734,198.774,198.683,198.725,260500002.0
2005-08-30 12:15:00,198.694,198.753,198.675,198.753,363900002.0
2005-08-30 12:20:00,198.762,198.808,198.718,198.745,292700000.0
2005-08-30 12:25:00,198.713,198.859,198.693,198.797,239400001.0
2005-08-30 12:30:00,198.769,198.824,198.756,198.778,189700000.0
2005-08-30 12:35:00,198.763,198.828,198.755,198.801,296500002.0
2005-08-30 12:40:00,198.768,198.834,198.761,198.762,251999999.0
2005-08-30 12:45:00,198.743,198.834,198.719,198.824,220000000.0
2005-08-30 12:50:00,198.842,198.908,198.805,198.908,254699999.0
2005-08-30 12:55:00,198.894,198.943,198.854,198.938,247899999.0
2005-08-30 13:00:00,198.901,199.084,198.871,199.037,263500001.0
2005-08-30 13:05:00,199.058,199.079,198.92,198.92,256400000.0
2005-08-30 13:10:00,198.952,199.103,198.944,199.048,276000001.0
2005-08-30 13:15:00,199.042,199.094,198.993,198.993,352099998.0
2005-08-30 13:20:00,199.032,199.064,198.973,198.988,323300000.0
2005-08-30 13:25:00,198.999,199.018,198.927,198.927,292000000.0
2005-08-30 13:30:00,198.918,198.946,198.885,198.917,249399998.0
2005-08-30 13:35:00,198.917,198.967,198.881,198.967,187499998.0
2005-08-30 13:40:00,198.98,199.028,198.938,198.982,293900001.0
2005-08-30 13:45:00,198.968,199.043,198.968,199.02,286699999.0
2005-08-30 13:50:00,199.016,199.04,198.93,198.97,273100000.0
2005-08-30 13:55:00,198.975,199.001,198.925,198.979,200500000.0
2005-08-30 14:00:00,198.978,199.02,198.891,198.903,268000001.0
2005-08-30 14:05:00,198.896,198.94,198.875,198.895,224400000.0
2005-08-30 14:10:00,198.889,198.889,198.831,198.873,215099999.0
2005-08-30 14:15:00,198.893,198.959,198.882,198.932,217300001.0
2005-08-30 14:20:00,198.942,198.989,198.92,198.941,244400002.0
2005-08-30 14:25:00,198.949,198.993,198.907,198.985,283900000.0
2005-08-30 14:30:00,198.966,199.03,198.929,198.969,265200001.0
2005-08-30 14:35:00,198.989,199.043,198.945,198.988,241900002.0
2005-08-30 14:40:00,199.017,199.031,198.973,198.995,265699999.0
2005-08-30 14:45:00,198.995,199.108,198.991,199.082,204900001.0
2005-08-30 14:50:00,199.056,199.08,199.016,199.079,297900000.0
2005-08-30 14:55:00,199.086,199.092,198.994,199.092,259400001.0
2005-08-30 15:00:00,199.113,199.134,199.036,199.037,261600002.0
2005-08-30 15:05:00,199.027,199.052,198.915,198.963,258799999.0
2005-08-30 15:10:00,198.945,198.989,198.811,198.833,260100001.0
2005-08-30 15:15:00,198.852,198.873,198.745,198.762,206000000.0
2005-08-30 15:20:00,198.776,198.815,198.749,198.793,240199999.0
2005-08-30 15:25:00,198.796,198.807,198.722,198.775,303300000.0
2005-08-30 15:30:00,198.755,198.791,198.72,198.76,312200001.0
2005-08-30 15:35:00,198.729,198.794,198.71,198.772,191399999.0
2005-08-30 15:40:00,198.741,198.994,198.718,198.934,164800001.0
2005-08-30 15:45:00,198.949,198.976,198.867,198.976,276600000.0
2005-08-30 15:50:00,198.96,198.96,198.807,198.873,252500001.0
2005-08-30 15:55:00,198.882,198.967,198.882,198.917,282800000.0
2005-08-30 16:00:00,198.902,198.95,198.847,198.903,220799999.0
2005-08-30 16:05:00,198.895,199.003,198.895,198.963,219700001.0
2005-08-30 16:10:00,198.952,199.06,198.924,199.05,167500000.0
2005-08-30 16:15:00,199.075,199.091,198.915,198.958,248600000.0
2005-08-30 16:20:00,198.961,199.052,198.919,198.969,271200000.0
2005-08-30 16:25:00,198.96,199.003,198.892,198.977,152500000.0
2005-08-30 16:30:00,198.965,199.022,198.938,198.994,277500000.0
2005-08-30 16:35:00,198.994,199.063,198.984,199.001,239600000.0
2005-08-30 16:40:00,198.958,199.062,198.954,199.032,269199999.0
2005-08-30 16:45:00,199.023,199.066,198.973,199.037,314700000.0
2005-08-30 16:50:00,199.064,199.074,198.987,198.998,218600000.0
2005-08-30 16:55:00,198.979,199.021,198.888,198.889,317800000.0
2005-08-30 17:00:00,198.875,198.963,198.875,198.903,216000000.0
2005-08-30 17:05:00,198.883,198.935,198.821,198.853,186500000.0
2005-08-30 17:10:00,198.861,198.9,198.762,198.806,328800000.0
2005-08-30 17:15:00,198.829,198.905,198.81,198.81,239800002.0
2005-08-30 17:20:00,198.776,198.857,198.745,198.857,240600000.0
2005-08-30 17:25:00,198.863,198.964,198.858,198.861,209800000.0
2005-08-30 17:30:00,198.866,198.989,198.866,198.987,252799999.0
2005-08-30 17:35:00,198.955,198.99,198.881,198.909,261000000.0
2005-08-30 17:40:00,198.875,198.932,198.822,198.922,214299998.0
2005-08-30 17:45:00,198.917,198.95,198.848,198.887,290899999.0
2005-08-30 17:50:00,198.854,198.88,198.823,198.84,240600000.0
2005-08-30 17:55:00,198.829,198.895,198.819,198.852,294899997.0
2005-08-30 18:00:00,198.872,198.974,198.842,198.958,2546700008.0
2005-08-30 18:05:00,198.972,198.972,198.872,198.926,3258300002.0
2005-08-30 18:10:00,198.92,198.951,198.765,198.82,2425700005.0
2005-08-30 18:15:00,198.862,198.988,198.776,198.988,2452199995.0
2005-08-30 18:20:00,198.953,199.001,198.893,198.949,3141400003.0
2005-08-30 18:25:00,198.949,198.962,198.74,198.783,2087599990.0
2005-08-30 18:30:00,198.79,198.807,198.689,198.719,2082199997.0
2005-08-30 18:35:00,198.706,198.843,198.661,198.843,1106900002.0
2005-08-30 18:40:00,198.84,198.903,198.784,198.85,1209400002.0
2005-08-30 18:45:00,198.829,198.851,198.705,198.742,754900001.0
2005-08-30 18:50:00,198.755,198.776,198.669,198.718,1149399997.0
2005-08-30 18:55:00,198.707,198.751,198.668,198.702,1041400001.0
2005-08-30 19:00:00,198.692,198.752,198.645,198.714,867500002.0
2005-08-30 19:05:00,198.7,198.751,198.643,198.682,1387300003.0
2005-08-30 19:10:00,198.626,198.703,198.579,198.608,673699999.0
2005-08-30 19:15:00,198.589,198.74,198.584,198.633,805000000.0
2005-08-30 19:20:00,198.717,198.797,198.684,198.736,1018200000.0
2005-08-30 19:25:00,198.723,198.761,198.655,198.73,1293300000.0
2005-08-30 19:30:00,198.738,198.772,198.713,198.722,1116100001.0
2005-08-30 19:35:00,198.724,198.793,198.679,198.704,1036399999.0
2005-08-30 19:40:00,198.692,198.717,198.607,198.628,1046800001.0
2005-08-30 19:45:00,198.641,198.698,198.568,198.691,739000002.0
2005-08-30 19:50:00,198.69,198.709,198.606,198.625,788600000.0
2005-08-30 19:55:00,198.629,198.693,198.613,198.683,879900001.0
2005-08-30 20:00:00,198.663,198.724,198.621,198.68,564499999.0
2005-08-30 20:05:00,198.664,198.755,198.629,198.723,905800000.0
2005-08-30 20:10:00,198.721,198.725,198.608,198.653,1434300000.0
2005-08-30 20:15:00,198.675,198.765,198.648,198.71,778000001.0
2005-08-30 20:20:00,198.73,198.77,198.647,198.721,854899999.0
2005-08-30 20:25:00,198.723,198.746,198.671,198.683,1808499993.0
2005-08-30 20:30:00,198.673,198.774,198.645,198.703,1900900005.0
2005-08-30 20:35:00,198.705,198.802,198.678,198.78,742699994.0
2005-08-30 20:40:00,198.765,198.819,198.653,198.73,1413999996.0
2005-08-30 20:45:00,198.747,198.784,198.656,198.682,1207499999.0
2005-08-30 20:50:00,198.683,198.798,198.683,198.727,1038999998.0
2005-08-30 20:55:00,198.692,198.737,198.642,198.662,1841400002.0
2005-08-30 21:00:00,198.643,198.7,198.628,198.673,1529000001.0
2005-08-30 21:05:00,198.695,198.757,198.656,198.688,800799998.0
2005-08-30 21:10:00,198.681,198.724,198.639,198.715,805499998.0
2005-08-30 21:15:00,198.715,198.78,198.685,198.727,1101000001.0
2005-08-30 21:20:00,198.726,198.748,198.64,198.694,1064399996.0
2005-08-30 21:25:00,198.7,198.759,198.687,198.708,772500005.0
2005-08-30 21:30:00,198.735,198.762,198.641,198.662,586399997.0
2005-08-30 21:35:00,198.653,198.717,198.641,198.706,335300000.0
2005-08-30 21:40:00,198.711,198.76,198.673,198.73,562300002.0
2005-08-30 21:45:00,198.738,198.741,198.621,198.671,523700000.0
2005-08-30 21:50:00,198.672,198.714,198.623,198.68,353599999.0
2005-08-30 21:55:00,198.682,198.77,198.643,198.754,369800001.0
2005-08-30 22:00:00,198.74,198.766,198.671,198.721,793599998.0
2005-08-30 22:05:00,198.729,198.792,198.672,198.71,307900003.0
2005-08-30 22:10:00,198.69,198.733,198.643,198.701,321599999.0
2005-08-30 22:15:00,198.706,198.79,198.677,198.759,646699999.0
2005-08-30 22:20:00,198.805,198.805,198.654,198.696,260400001.0
2005-08-30 22:25:00,198.679,198.728,198.608,198.655,591900001.0
2005-08-30 22:30:00,198.69,198.704,198.584,198.633,843400000.0
2005-08-30 22:35:00,198.642,198.69,198.614,198.614,372700001.0
2005-08-30 22:40:00,198.675,198.685,198.59,198.625,413500000.0
2005-08-30 22:45:00,198.64,198.674,198.592,198.652,437000001.0
2005-08-30 22:50:00,198.655,198.682,198.582,198.625,351900000.0
2005-08-30 22:55:00,198.629,198.688,198.626,198.682,299400000.0
2005-08-30 23:00:00,198.717,198.727,198.563,198.673,244500000.0
2005-08-30 23:05:00,198.628,198.708,198.577,198.628,246800001.0
2005-08-30 23:10:00,198.619,198.654,198.586,198.633,273200003.0
2005-08-30 23:15:00,198.593,198.67,198.551,198.551,235900000.0
2005-08-30 23:20:00,198.543,198.664,198.539,198.632,237200001.0
2005-08-30 23:25:00,198.598,198.65,198.553,198.555,230199999.0
2005-08-30 23:30:00,198.578,198.588,198.506,198.542,232000001.0
2005-08-30 23:35:00,198.526,198.628,198.445,198.569,258799999.0
2005-08-30 23:40:00,198.565,198.626,198.526,198.576,322300001.0
2005-08-30 23:45:00,198.608,198.629,198.487,198.576,243500001.0
2005-08-30 23:50:00,198.599,198.618,198.528,198.584,238600001.0
2005-08-30 23:55:00,198.546,198.634,198.546,198.586,252600002.0
2005-08-31 00:00:00,198.63,198.644,198.55,198.641,235100000.0
2005-08-31 00:05:00,198.642,198.642,198.54,198.561,240300000.0
2005-08-31 00:10:00,198.595,198.642,198.55,198.609,319900001.0
2005-08-31 00:15:00,198.627,198.7,198.582,198.654,246199999.0
2005-08-31 00:20:00,198.647,198.799,198.647,198.707,201299999.0
2005-08-31 00:25:00,198.737,198.773,198.67,198.773,288999999.0
2005-08-31 00:30:00,198.75,198.825,198.735,198.762,236400001.0
2005-08-31 00:35:00,198.76,198.852,198.759,198.81,223400000.0
2005-08-31 00:40:00,198.804,198.809,198.723,198.793,192100000.0
2005-08-31 00:45:00,198.784,198.784,198.687,198.724,198600000.0
2005-08-31 00:50:00,198.775,198.809,198.72,198.809,277700000.0
2005-08-31 00:55:00,198.822,198.856,198.778,198.823,232699999.0
2005-08-31 01:00:00,198.835,198.869,198.8,198.844,252699999.0
2005-08-31 01:05:00,198.866,198.898,198.808,198.855,214400000.0
2005-08-31 01:10:00,198.833,198.883,198.804,198.822,292900002.0
2005-08-31 01:15:00,198.826,198.861,198.697,198.751,212999998.0
2005-08-31 01:20:00,198.713,198.764,198.683,198.73,232099999.0
2005-08-31 01:25:00,198.741,198.808,198.722,198.73,291800000.0
2005-08-31 01:30:00,198.773,198.786,198.725,198.786,227600000.0
2005-08-31 01:35:00,198.781,198.841,198.742,198.813,176400000.0
2005-08-31 01:40:00,198.821,198.881,198.8,198.837,238000000.0
2005-08-31 01:45:00,198.833,198.876,198.804,198.861,207800000.0
2005-08-31 01:50:00,198.846,198.934,198.8,198.887,272600000.0
2005-08-31 01:55:00,198.917,198.938,198.837,198.85,212100000.0
2005-08-31 02:00:00,198.857,198.911,198.762,198.82,195100000.0
2005-08-31 02:05:00,198.836,198.908,198.808,198.885,353600000.0
2005-08-31 02:10:00,198.883,198.948,198.803,198.934,315099999.0
2005-08-31 02:15:00,198.954,198.988,198.91,198.942,260999998.0
2005-08-31 02:20:00,198.949,199.02,198.934,198.951,182400000.0
2005-08-31 02:25:00,198.977,198.987,198.904,198.937,230900002.0
2005-08-31 02:30:00,198.947,198.959,198.859,198.862,213499999.0
2005-08-31 02:35:00,198.883,198.921,198.787,198.829,331500000.0
2005-08-31 02:40:00,198.82,198.906,198.736,198.9,202900001.0
2005-08-31 02:45:00,198.889,198.941,198.828,198.847,254499999.0
2005-08-31 02:50:00,198.843,198.944,198.791,198.939,271300001.0
2005-08-31 02:55:00,198.892,199.094,198.834,199.023,279399998.0
2005-08-31 03:00:00,198.973,198.973,198.837,198.858,323700001.0
2005-08-31 03:05:00,198.841,198.917,198.838,198.917,207800000.0
2005-08-31 03:10:00,198.901,198.985,198.897,198.933,206700000.0
2005-08-31 03:15:00,198.919,199.015,198.912,198.946,193500000.0
2005-08-31 03:20:00,198.972,199.009,198.923,198.998,343500001.0
2005-08-31 03:25:00,198.999,199.011,198.905,198.972,276999999.0
2005-08-31 03:30:00,198.94,198.956,198.833,198.896,254300000.0
2005-08-31 03:35:00,198.917,198.938,198.851,198.938,236700003.0
2005-08-31 03:40:00,198.921,198.944,198.801,198.88,347199998.0
2005-08-31 03:45:00,198.897,198.902,198.818,198.845,300299999.0
2005-08-31 03:50:00,198.806,198.871,198.785,198.848,250500001.0
2005-08-31 03:55:00,198.847,198.942,198.829,198.927,216400001.0
2005-08-31 04:00:00,198.909,198.909,198.832,198.839,256400000.0
2005-08-31 04:05:00,198.852,198.882,198.792,198.841,257100001.0
2005-08-31 04:10:00,198.862,198.886,198.8,198.833,240000000.0
2005-08-31 04:15:00,198.843,198.85,198.733,198.755,197900001.0
2005-08-31 04:20:00,198.782,198.853,198.736,198.853,265400000.0
2005-08-31 04:25:00,198.817,198.892,198.758,198.873,192200001.0
2005-08-31 04:30:00,198.839,198.883,198.801,198.829,166600000.0
2005-08-31 04:35:00,198.81,198.837,198.763,198.796,270699999.0
2005-08-31 04:40:00,198.786,198.808,198.71,198.749,224400001.0
2005-08-31 04:45:00,198.71,198.745,198.63,198.678,299800003.0
2005-08-31 04:50:00,198.662,198.695,198.616,198.663,326400000.0
2005-08-31 04:55:00,198.652,198.669,198.574,198.611,220400001.0
2005-08-31 05:00:00,198.616,198.66,198.575,198.584,255600001.0
2005-08-31 05:05:00,198.609,198.685,198.565,198.683,271300000.0
2005-08-31 05:10:00,198.656,198.709,198.573,198.649,308299999.0
2005-08-31 05:15:00,198.632,198.664,198.573,198.592,274900001.0
2005-08-31 05:20:00,198.653,198.689,198.584,198.68,227299998.0
2005-08-31 05:25:00,198.662,198.723,198.638,198.688,248400001.0
2005-08-31 05:30:00,198.659,198.68,198.573,198.637,207600000.0
2005-08-31 05:35:00,198.639,198.733,198.592,198.725,267600000.0
2005-08-31 05:40:00,198.74,198.795,198.694,198.751,224599998.0
2005-08-31 05:45:00,198.755,198.797,198.715,198.785,234500002.0
2005-08-31 05:50:00,198.782,198.836,198.709,198.752,193700001.0
2005-08-31 05:55:00,198.745,198.763,198.696,198.725,294499998.0
2005-08-31 06:00:00,198.718,198.772,198.687,198.736,280699999.0
2005-08-31 06:05:00,198.779,198.807,198.735,198.772,251600000.0
2005-08-31 06:10:00,198.765,198.796,198.68,198.76,211299999.0
2005-08-31 06:15:00,198.744,198.76,198.653,198.66,230200000.0
2005-08-31 06:20:00,198.681,198.73,198.588,198.705,250000001.0
2005-08-31 06:25:00,198.678,198.69,198.603,198.658,269100000.0
2005-08-31 06:30:00,198.684,198.688,198.605,198.635,229100001.0
2005-08-31 06:35:00,198.632,198.67,198.599,198.652,260200000.0
2005-08-31 06:40:00,198.646,198.679,198.588,198.61,215499999.0
2005-08-31 06:45:00,198.652,198.728,198.583,198.718,220000001.0
2005-08-31 06:50:00,198.684,198.719,198.664,198.684,264400001.0
2005-08-31 06:55:00,198.64,198.677,198.578,198.639,204800000.0
2005-08-31 07:00:00,198.658,198.709,198.632,198.674,276299999.0
2005-08-31 07:05:00,198.639,198.719,198.631,198.674,282900002.0
2005-08-31 07:10:00,198.69,198.69,198.584,198.648,266199999.0
2005-08-31 07:15:00,198.638,198.708,198.628,198.673,257000001.0
2005-08-31 07:20:00,198.658,198.729,198.638,198.685,205400002.0
2005-08-31 07:25:00,198.697,198.761,198.664,198.722,326400001.0
2005-08-31 07:30:00,198.774,198.785,198.68,198.72,312200000.0
2005-08-31 07:35:00,198.718,198.75,198.64,198.64,278600001.0
2005-08-31 07:40:00,198.692,198.693,198.579,198.626,142700000.0
2005-08-31 07:45:00,198.603,198.638,198.548,198.563,267700001.0
2005-08-31 07:50:00,198.555,198.669,198.546,198.615,271300001.0
2005-08-31 07:55:00,198.603,198.712,198.603,198.687,267700000.0
2005-08-31 08:00:00,198.679,198.682,198.529,198.541,235100000.0
2005-08-31 08:05:00,198.537,198.59,198.52,198.543,312300001.0
2005-08-31 08:10:00,198.558,198.617,198.513,198.54,266799997.0
2005-08-31 08:15:00,198.517,198.606,198.491,198.597,190100001.0
2005-08-31 08:20:00,198.589,198.654,198.536,198.654,271200001.0
2005-08-31 08:25:00,198.649,198.763,198.649,198.763,232500000.0
2005-08-31 08:30:00,198.776,198.776,198.685,198.733,351199997.0
2005-08-31 08:35:00,198.708,198.748,198.662,198.709,182899999.0
2005-08-31 08:40:00,198.727,198.794,198.671,198.746,255900001.0
2005-08-31 08:45:00,198.735,198.782,198.706,198.706,182700000.0
2005-08-31 08:50:00,198.71,198.71,198.594,198.679,292600000.0
2005-08-31 08:55:00,198.683,198.715,198.641,198.667,275599999.0
2005-08-31 09:00:00,198.651,198.725,198.601,198.646,219899999.0
2005-08-31 09:05:00,198.645,198.685,198.578,198.66,199699998.0
2005-08-31 09:10:00,198.674,198.714,198.647,198.647,249199999.0
2005-08-31 09:15:00,198.646,198.688,198.598,198.608,248099999.0
2005-08-31 09:20:00,198.611,198.741,198.561,198.733,238000000.0
2005-08-31 09:25:00,198.735,198.797,198.713,198.745,242900000.0
2005-08-31 09:30:00,198.768,198.827,198.746,198.791,200900000.0
2005-08-31 09:35:00,198.785,198.844,198.774,198.838,284900002.0
2005-08-31 09:40:00,198.821,198.858,198.752,198.752,213100000.0
2005-08-31 09:45:00,198.767,198.782,198.699,198.729,204600000.0
2005-08-31 09:50:00,198.739,198.749,198.673,198.687,315900000.0
2005-08-31 09:55:00,198.663,198.747,198.631,198.747,260400001.0
2005-08-31 10:00:00,198.738,198.81,198.695,198.714,270999999.0
2005-08-31 10:05:00,198.751,198.931,198.74,198.898,191900000.0
2005-08-31 10:10:00,198.787,198.957,198.787,198.915,212400000.0
2005-08-31 10:15:00,198.921,198.933,198.871,198.905,222300000.0
2005-08-31 10:20:00,198.912,198.914,198.818,198.871,258200000.0
2005-08-31 10:25:00,198.862,198.868,198.747,198.763,268499998.0
2005-08-31 10:30:00,198.747,198.76,198.659,198.693,316499999.0
2005-08-31 10:35:00,198.71,198.777,198.674,198.777,249500000.0
2005-08-31 10:40:00,198.798,198.948,198.797,198.937,289900001.0
2005-08-31 10:45:00,198.965,199.015,198.951,198.974,237100000.0
2005-08-31 10:50:00,198.986,199.002,198.873,198.894,292700001.0
2005-08-31 10:55:00,198.923,198.972,198.839,198.839,216699998.0
2005-08-31 11:00:00,198.84,198.862,198.758,198.801,291500002.0
2005-08-31 11:05:00,198.824,198.905,198.819,198.881,222000000.0
2005-08-31 11:10:00,198.891,198.952,198.874,198.943,234300000.0
2005-08-31 11:15:00,198.945,199.04,198.879,199.024,305000003.0
2005-08-31 11:20:00,199.014,199.057,198.97,198.977,291499998.0
2005-08-31 11:25:00,198.956,199.097,198.906,198.906,223100000.0
2005-08-31 11:30:00,198.873,198.909,198.824,198.868,203500000.0
2005-08-31 11:35:00,198.864,198.985,198.862,198.867,234100000.0
2005-08-31 11:40:00,198.924,198.973,198.887,198.958,268400001.0
2005-08-31 11:45:00,198.968,199.097,198.968,199.078,331199997.0
2005-08-31 11:50:00,199.078,199.273,199.042,199.05,220700001.0
2005-08-31 11:55:00,199.087,199.087,198.908,198.96,289800001.0
2005-08-31 12:00:00,198.975,199.015,198.892,198.933,275199998.0
2005-08-31 12:05:00,198.97,199.015,198.928,198.928,234999998.0
2005-08-31 12:10:00,198.985,199.013,198.917,198.963,196800000.0
2005-08-31 12:15:00,198.984,199.017,198.951,198.974,296999999.0
2005-08-31 12:20:00,198.99,199.037,198.965,198.996,315799999.0
2005-08-31 12:25:00,198.995,199.12,198.98,199.072,254300000.0
2005-08-31 12:30:00,199.055,199.066,199.024,199.065,212400001.0
2005-08-31 12:35:00,199.052,199.153,199.035,199.13,369700006.0
2005-08-31 12:40:00,199.127,199.206,199.098,199.184,247600001.0
2005-08-31 12:45:00,199.181,199.221,199.097,199.097,281699999.0
2005-08-31 12:50:00,199.111,199.195,199.095,199.163,237999999.0
2005-08-31 12:55:00,199.132,199.164,199.078,199.164,349700001.0
2005-08-31 13:00:00,199.162,199.162,199.051,199.083,299299998.0
2005-08-31 13:05:00,199.106,199.106,199.03,199.051,240400000.0
2005-08-31 13:10:00,199.048,199.168,199.042,199.168,211700001.0
2005-08-31 13:15:00,199.189,199.248,199.146,199.158,314800002.0
2005-08-31 13:20:00,199.193,199.193,199.126,199.183,248400001.0
2005-08-31 13:25:00,199.137,199.25,199.119,199.25,299100001.0
2005-08-31 13:30:00,199.229,199.373,199.155,199.156,191000001.0
2005-08-31 13:35:00,199.128,199.158,199.06,199.128,287899999.0
2005-08-31 13:40:00,199.097,199.174,199.046,199.16,288600000.0
2005-08-31 13:45:00,199.143,199.204,199.107,199.144,270700000.0
2005-08-31 13:50:00,199.137,199.18,199.112,199.167,232400000.0
2005-08-31 13:55:00,199.193,199.243,199.116,199.165,233399999.0
2005-08-31 14:00:00,199.177,199.231,199.147,199.218,237900001.0
2005-08-31 14:05:00,199.252,199.305,199.145,199.166,279799999.0
2005-08-31 14:10:00,199.144,199.219,199.121,199.202,267300000.0
2005-08-31 14:15:00,199.186,199.202,199.14,199.192,236399998.0
2005-08-31 14:20:00,199.195,199.323,199.183,199.288,252699999.0
2005-08-31 14:25:00,199.299,199.312,199.258,199.268,282600001.0
2005-08-31 14:30:00,199.234,199.351,199.217,199.319,335500002.0
2005-08-31 14:35:00,199.346,199.35,199.24,199.265,305200002.0
2005-08-31 14:40:00,199.285,199.399,199.285,199.37,207700001.0
2005-08-31 14:45:00,199.377,199.389,199.257,199.269,284700001.0
2005-08-31 14:50:00,199.288,199.375,199.281,199.342,260399997.0
2005-08-31 14:55:00,199.346,199.435,199.319,199.368,176800000.0
2005-08-31 15:00:00,199.355,199.394,199.315,199.384,230499999.0
2005-08-31 15:05:00,199.366,199.439,199.337,199.339,287200002.0
2005-08-31 15:10:00,199.312,199.331,199.238,199.298,291599998.0
2005-08-31 15:15:00,199.302,199.329,199.199,199.223,224599999.0
2005-08-31 15:20:00,199.232,199.253,199.181,199.247,251100000.0
2005-08-31 15:25:00,199.251,199.298,199.221,199.275,248900000.0
2005-08-31 15:30:00,199.265,199.337,199.208,199.238,260000000.0
2005-08-31 15:35:00,199.236,199.236,199.143,199.163,253200000.0
2005-08-31 15:40:00,199.14,199.298,199.132,199.26,265700000.0
2005-08-31 15:45:00,199.25,199.328,199.23,199.319,307000000.0
2005-08-31 15:50:00,199.305,199.344,199.24,199.317,222400001.0
2005-08-31 15:55:00,199.299,199.361,199.286,199.339,196000000.0
2005-08-31 16:00:00,199.273,199.333,199.008,199.013,173899999.0
2005-08-31 16:05:00,199.05,199.165,199.015,199.165,217200000.0
2005-08-31 16:10:00,199.137,199.185,199.015,199.101,191599999.0
2005-08-31 16:15:00,199.112,199.374,199.104,199.374,192700000.0
2005-08-31 16:20:00,199.399,199.556,199.399,199.515,227900001.0
2005-08-31 16:25:00,199.514,199.535,199.428,199.504,243699999.0
2005-08-31 16:30:00,199.488,199.542,199.459,199.523,247199999.0
2005-08-31 16:35:00,199.512,199.753,199.512,199.703,220399998.0
2005-08-31 16:40:00,199.673,199.702,199.607,199.663,336800000.0
2005-08-31 16:45:00,199.67,199.71,199.582,199.707,295000002.0
2005-08-31 16:50:00,199.683,199.768,199.683,199.697,242200000.0
2005-08-31 16:55:00,199.703,199.865,199.689,199.865,287500000.0
2005-08-31 17:00:00,199.853,199.946,199.81,199.934,217000000.0
2005-08-31 17:05:00,199.939,199.953,199.852,199.921,229400001.0
2005-08-31 17:10:00,199.936,199.945,199.783,199.8,286300004.0
2005-08-31 17:15:00,199.789,199.821,199.72,199.727,175300000.0
2005-08-31 17:20:00,199.706,199.804,199.706,199.785,237000001.0
2005-08-31 17:25:00,199.782,199.849,199.746,199.804,215800000.0
2005-08-31 17:30:00,199.788,199.86,199.727,199.767,210099999.0
2005-08-31 17:35:00,199.757,199.815,199.706,199.777,255600000.0
2005-08-31 17:40:00,199.792,199.822,199.726,199.746,294799998.0
2005-08-31 17:45:00,199.748,199.829,199.728,199.821,229599998.0
2005-08-31 17:50:00,199.784,199.788,199.673,199.685,186000000.0
2005-08-31 17:55:00,199.727,199.733,199.593,199.67,210300000.0
2005-08-31 18:00:00,199.695,199.695,199.621,199.67,2519699996.0
2005-08-31 18:05:00,199.681,199.69,199.469,199.469,3166899998.0
2005-08-31 18:10:00,199.459,199.538,199.407,199.48,2312399997.0
2005-08-31 18:15:00,199.489,199.618,199.484,199.61,2456800002.0
2005-08-31 18:20:00,199.632,199.72,199.557,199.664,3005399999.0
2005-08-31 18:25:00,199.662,199.686,199.394,199.421,2391500000.0
2005-08-31 18:30:00,199.426,199.462,199.236,199.344,2040399994.0
2005-08-31 18:35:00,199.355,199.529,199.316,199.511,1202399999.0
2005-08-31 18:40:00,199.504,199.582,199.486,199.575,1285800000.0
2005-08-31 18:45:00,199.583,199.621,199.485,199.585,859600002.0
2005-08-31 18:50:00,199.587,199.635,199.48,199.511,1274200002.0
2005-08-31 18:55:00,199.538,199.639,199.5,199.597,1013700000.0
2005-08-31 19:00:00,199.567,199.6,199.5,199.535,836700001.0
2005-08-31 19:05:00,199.522,199.577,199.439,199.507,1400899995.0
2005-08-31 19:10:00,199.522,199.668,199.466,199.605,662300000.0
2005-08-31 19:15:00,199.6,199.631,199.428,199.516,837199997.0
2005-08-31 19:20:00,199.519,199.606,199.508,199.57,976900000.0
2005-08-31 19:25:00,199.543,199.635,199.525,199.601,1311000001.0
2005-08-31 19:30:00,199.598,199.69,199.553,199.627,1128700000.0
2005-08-31 19:35:00,199.613,199.67,199.536,199.62,1081500003.0
2005-08-31 19:40:00,199.622,199.638,199.445,199.446,1110400000.0
2005-08-31 19:45:00,199.451,199.531,199.425,199.506,713700000.0
2005-08-31 19:50:00,199.5,199.518,199.414,199.443,696900000.0
2005-08-31 19:55:00,199.463,199.503,199.426,199.458,831899998.0
2005-08-31 20:00:00,199.453,199.509,199.43,199.453,669700001.0
2005-08-31 20:05:00,199.442,199.537,199.39,199.505,854099996.0
2005-08-31 20:10:00,199.517,199.666,199.508,199.636,1327900000.0
2005-08-31 20:15:00,199.685,199.716,199.617,199.646,847900001.0
2005-08-31 20:20:00,199.645,199.698,199.605,199.633,1074500001.0
2005-08-31 20:25:00,199.64,199.705,199.618,199.641,1428999998.0
2005-08-31 20:30:00,199.656,199.709,199.6,199.641,1770600000.0
2005-08-31 20:35:00,199.643,199.702,199.548,199.559,857199998.0
2005-08-31 20:40:00,199.581,199.614,199.497,199.535,1479000000.0
2005-08-31 20:45:00,199.569,199.593,199.467,199.505,1132399999.0
2005-08-31 20:50:00,199.513,199.536,199.423,199.479,1032800004.0
2005-08-31 20:55:00,199.479,199.524,199.385,199.406,1726200002.0
2005-08-31 21:00:00,199.404,199.498,199.377,199.445,1603799997.0
2005-08-31 21:05:00,199.444,199.501,199.419,199.433,767700002.0
2005-08-31 21:10:00,199.454,199.559,199.429,199.5,704399998.0
2005-08-31 21:15:00,199.506,199.558,199.463,199.463,1156800004.0
2005-08-31 21:20:00,199.469,199.48,199.357,199.42,1199700000.0
2005-08-31 21:25:00,199.417,199.545,199.405,199.479,791900002.0
2005-08-31 21:30:00,199.471,199.548,199.427,199.49,513600001.0
2005-08-31 21:35:00,199.51,199.556,199.454,199.46,372700001.0
2005-08-31 21:40:00,199.446,199.464,199.365,199.415,557299998.0
2005-08-31 21:45:00,199.446,199.508,199.352,199.352,438400001.0
2005-08-31 21:50:00,199.403,199.504,199.379,199.427,342000000.0
2005-08-31 21:55:00,199.403,199.497,199.403,199.469,455200001.0
2005-08-31 22:00:00,199.463,199.568,199.439,199.46,900200003.0
2005-08-31 22:05:00,199.445,199.538,199.419,199.502,272600001.0
2005-08-31 22:10:00,199.496,199.548,199.453,199.453,334999998.0
2005-08-31 22:15:00,199.553,199.557,199.449,199.476,569300000.0
2005-08-31 22:20:00,199.461,199.51,199.399,199.444,345199999.0
2005-08-31 22:25:00,199.44,199.532,199.432,199.475,561399999.0
2005-08-31 22:30:00,199.469,199.575,199.449,199.511,698300004.0
2005-08-31 22:35:00,199.506,199.506,199.392,199.432,275700001.0
2005-08-31 22:40:00,199.447,199.447,199.362,199.389,391299999.0
2005-08-31 22:45:00,199.44,199.538,199.405,199.538,468200001.0
2005-08-31 22:50:00,199.478,199.583,199.456,199.518,437099998.0
2005-08-31 22:55:00,199.49,199.585,199.465,199.54,343400000.0
2005-08-31 23:00:00,199.578,199.583,199.391,199.46,205300000.0
2005-08-31 23:05:00,199.489,199.489,199.391,199.483,250899998.0
2005-08-31 23:10:00,199.469,199.552,199.391,199.4,316600001.0
2005-08-31 23:15:00,199.435,199.498,199.4,199.426,174800000.0
2005-08-31 23:20:00,199.38,199.499,199.349,199.481,277999999.0
2005-08-31 23:25:00,199.493,199.52,199.397,199.504,284899999.0
2005-08-31 23:30:00,199.484,199.509,199.418,199.44,324900000.0
2005-08-31 23:35:00,199.443,199.459,199.405,199.433,242100000.0
2005-08-31 23:40:00,199.443,199.475,199.422,199.435,222799999.0
2005-08-31 23:45:00,199.452,199.513,199.414,199.419,197600000.0
2005-08-31 23:50:00,199.412,199.507,199.404,199.466,215899999.0
2005-08-31 23:55:00,199.509,199.516,199.433,199.496,259200001.0
2005-09-01 00:00:00,199.524,199.532,199.457,199.457,211100001.0
2005-09-01 00:05:00,199.431,199.533,199.416,199.493,229199998.0
2005-09-01 00:10:00,199.503,199.55,199.443,199.46,269600000.0
2005-09-01 00:15:00,199.485,199.566,199.485,199.53,274299999.0
2005-09-01 00:20:00,199.557,199.585,199.493,199.514,268300001.0
2005-09-01 00:25:00,199.512,199.562,199.465,199.52,285299999.0
2005-09-01 00:30:00,199.515,199.543,199.453,199.49,284499999.0
2005-09-01 00:35:00,199.512,199.546,199.465,199.477,208899999.0
2005-09-01 00:40:00,199.499,199.537,199.444,199.521,200200000.0
2005-09-01 00:45:00,199.526,199.601,199.507,199.564,193800001.0
2005-09-01 00:50:00,199.599,199.608,199.444,199.521,216699999.0
2005-09-01 00:55:00,199.519,199.519,199.428,199.469,272200000.0
2005-09-01 01:00:00,199.536,199.544,199.436,199.474,209100001.0
2005-09-01 01:05:00,199.494,199.538,199.465,199.47,210300000.0
2005-09-01 01:10:00,199.471,199.541,199.421,199.421,279899999.0
2005-09-01 01:15:00,199.443,199.516,199.434,199.455,166700000.0
2005-09-01 01:20:00,199.471,199.586,199.438,199.499,285800000.0
2005-09-01 01:25:00,199.486,199.539,199.471,199.477,238500000.0
2005-09-01 01:30:00,199.491,199.528,199.458,199.472,268200001.0
2005-09-01 01:35:00,199.468,199.566,199.464,199.542,252400001.0
2005-09-01 01:40:00,199.487,199.525,199.446,199.5,205899999.0
2005-09-01 01:45:00,199.509,199.544,199.475,199.514,274800000.0
2005-09-01 01:50:00,199.515,199.552,199.453,199.483,240100001.0
2005-09-01 01:55:00,199.498,199.616,199.483,199.573,309999997.0
2005-09-01 02:00:00,199.592,199.675,199.553,199.649,223500000.0
2005-09-01 02:05:00,199.656,199.662,199.552,199.552,188600001.0
2005-09-01 02:10:00,199.531,199.569,199.46,199.549,308399999.0
2005-09-01 02:15:00,199.498,199.579,199.463,199.505,200100001.0
2005-09-01 02:20:00,199.538,199.586,199.432,199.512,190699999.0
2005-09-01 02:25:00,199.506,199.547,199.455,199.461,328499999.0
2005-09-01 02:30:00,199.506,199.534,199.465,199.509,202400003.0
2005-09-01 02:35:00,199.545,199.549,199.478,199.526,276800000.0
2005-09-01 02:40:00,199.524,199.634,199.497,199.607,263500000.0
2005-09-01 02:45:00,199.627,199.641,199.485,199.58,265800000.0
2005-09-01 02:50:00,199.597,199.608,199.487,199.531,331399999.0
2005-09-01 02:55:00,199.547,199.582,199.444,199.523,250499998.0
2005-09-01 03:00:00,199.487,199.553,199.457,199.541,308600002.0
2005-09-01 03:05:00,199.536,199.65,199.5,199.569,283500000.0
2005-09-01 03:10:00,199.51,199.549,199.438,199.471,262500000.0
2005-09-01 03:15:00,199.484,199.527,199.421,199.5,211200000.0
2005-09-01 03:20:00,199.539,199.56,199.446,199.56,316900001.0
2005-09-01 03:25:00,199.54,199.549,199.447,199.506,176700000.0
2005-09-01 03:30:00,199.481,199.657,199.461,199.563,252700000.0
2005-09-01 03:35:00,199.585,199.639,199.515,199.613,244699999.0
2005-09-01 03:40:00,199.572,199.606,199.424,199.51,242400000.0
2005-09-01 03:45:00,199.52,199.665,199.445,199.664,214000000.0
2005-09-01 03:50:00,199.63,199.635,199.525,199.606,258500002.0
2005-09-01 03:55:00,199.575,199.603,199.491,199.491,346500002.0
2005-09-01 04:00:00,199.537,199.542,199.431,199.456,263399998.0
2005-09-01 04:05:00,199.477,199.488,199.38,199.48,351699998.0
2005-09-01 04:10:00,199.489,199.538,199.43,199.518,250700000.0
2005-09-01 04:15:00,199.512,199.551,199.442,199.514,236900001.0
2005-09-01 04:20:00,199.525,199.556,199.464,199.556,261499999.0
2005-09-01 04:25:00,199.557,199.572,199.468,199.527,269700003.0
2005-09-01 04:30:00,199.481,199.54,199.468,199.507,193399999.0
2005-09-01 04:35:00,199.509,199.509,199.438,199.487,224799998.0
2005-09-01 04:40:00,199.515,199.561,199.476,199.521,317400000.0
2005-09-01 04:45:00,199.498,199.684,199.486,199.645,313300003.0
2005-09-01 04:50:00,199.646,199.673,199.567,199.673,296900001.0
2005-09-01 04:55:00,199.673,199.692,199.631,199.652,241800001.0
2005-09-01 05:00:00,199.65,199.7,199.608,199.665,315700000.0
2005-09-01 05:05:00,199.69,199.699,199.595,199.679,210499998.0
2005-09-01 05:10:00,199.697,199.697,199.598,199.64,341600001.0
2005-09-01 05:15:00,199.628,199.673,199.584,199.631,249900000.0
2005-09-01 05:20:00,199.616,199.64,199.531,199.597,289700000.0
2005-09-01 05:25:00,199.617,199.628,199.507,199.546,243200000.0
2005-09-01 05:30:00,199.534,199.594,199.514,199.533,247400000.0
2005-09-01 05:35:00,199.547,199.637,199.517,199.533,334100000.0
2005-09-01 05:40:00,199.607,199.63,199.494,199.504,275499999.0
2005-09-01 05:45:00,199.512,199.649,199.512,199.592,248000001.0
2005-09-01 05:50:00,199.583,199.63,199.557,199.585,250799998.0
2005-09-01 05:55:00,199.58,199.62,199.53,199.551,238700002.0
2005-09-01 06:00:00,199.568,199.587,199.487,199.561,268499998.0
2005-09-01 06:05:00,199.556,199.665,199.551,199.637,292200002.0
2005-09-01 06:10:00,199.622,199.669,199.584,199.645,287500003.0
2005-09-01 06:15:00,199.642,199.672,199.586,199.59,265200000.0
2005-09-01 06:20:00,199.582,199.61,199.539,199.565,247399999.0
2005-09-01 06:25:00,199.58,199.623,199.509,199.536,214200001.0
2005-09-01 06:30:00,199.521,199.594,199.498,199.578,198100000.0
2005-09-01 06:35:00,199.545,199.631,199.538,199.631,189500000.0
2005-09-01 06:40:00,199.599,199.599,199.511,199.578,288300000.0
2005-09-01 06:45:00,199.605,199.639,199.553,199.629,270899998.0
2005-09-01 06:50:00,199.618,199.728,199.574,199.688,203700001.0
2005-09-01 06:55:00,199.667,199.712,199.64,199.694,175800002.0
2005-09-01 07:00:00,199.65,199.678,199.531,199.531,249600000.0
2005-09-01 07:05:00,199.551,199.632,199.536,199.616,297700000.0
2005-09-01 07:10:00,199.63,199.638,199.554,199.578,268700000.0
2005-09-01 07:15:00,199.573,199.611,199.537,199.566,243700000.0
2005-09-01 07:20:00,199.551,199.601,199.524,199.586,183900000.0
2005-09-01 07:25:00,199.605,199.656,199.553,199.624,309800002.0
2005-09-01 07:30:00,199.618,199.705,199.606,199.661,208500001.0
2005-09-01 07:35:00,199.672,199.702,199.626,199.678,252100001.0
2005-09-01 07:40:00,199.69,199.736,199.643,199.72,285700000.0
2005-09-01 07:45:00,199.714,199.749,199.654,199.669,272600000.0
2005-09-01 07:50:00,199.663,199.756,199.652,199.721,274699999.0
2005-09-01 07:55:00,199.675,199.754,199.674,199.732,251000001.0
2005-09-01 08:00:00,199.716,199.731,199.653,199.69,205300000.0
2005-09-01 08:05:00,199.69,199.744,199.628,199.734,218200001.0
2005-09-01 08:10:00,199.715,199.754,199.636,199.682,322500000.0
2005-09-01 08:15:00,199.661,199.747,199.64,199.713,267800001.0
2005-09-01 08:20:00,199.727,199.778,199.675,199.778,317900000.0
2005-09-01 08:25:00,199.774,199.783,199.694,199.745,329799998.0
2005-09-01 08:30:00,199.741,199.77,199.685,199.731,256400000.0
2005-09-01 08:35:00,199.696,199.74,199.661,199.681,325100000.0
2005-09-01 08:40:00,199.694,199.742,199.663,199.707,251200000.0
2005-09-01 08:45:00,199.695,199.76,199.641,199.683,196600000.0
2005-09-01 08:50:00,199.69,199.704,199.581,199.616,207999999.0
2005-09-01 08:55:00,199.634,199.725,199.587,199.725,309000001.0
2005-09-01 09:00:00,199.744,199.815,199.666,199.751,238899998.0
2005-09-01 09:05:00,199.733,199.816,199.683,199.683,222600000.0
2005-09-01 09:10:00,199.688,199.738,199.642,199.706,224600000.0
2005-09-01 09:15:00,199.737,199.742,199.585,199.628,263799999.0
2005-09-01 09:20:00,199.615,199.796,199.595,199.77,275799999.0
2005-09-01 09:25:00,199.759,199.836,199.734,199.813,329500002.0
2005-09-01 09:30:00,199.82,199.838,199.71,199.809,288800000.0
2005-09-01 09:35:00,199.847,199.924,199.785,199.877,352299999.0
2005-09-01 09:40:00,199.855,199.857,199.702,199.735,229999998.0
2005-09-01 09:45:00,199.732,199.779,199.66,199.714,181700000.0
2005-09-01 09:50:00,199.747,199.814,199.684,199.795,295499999.0
2005-09-01 09:55:00,199.79,199.979,199.769,199.858,298599999.0
2005-09-01 10:00:00,199.877,199.948,199.766,199.768,227699998.0
2005-09-01 10:05:00,199.754,199.821,199.738,199.771,224200000.0
2005-09-01 10:10:00,199.795,199.838,199.732,199.813,215400000.0
2005-09-01 10:15:00,199.77,199.825,199.594,199.785,224900000.0
2005-09-01 10:20:00,199.794,199.863,199.763,199.824,268400000.0
2005-09-01 10:25:00,199.815,199.901,199.788,199.845,224900001.0
2005-09-01 10:30:00,199.863,199.997,199.863,199.884,373900002.0
2005-09-01 10:35:00,199.914,199.948,199.884,199.922,247900000.0
2005-09-01 10:40:00,199.912,199.977,199.869,199.965,239199999.0
2005-09-01 10:45:00,199.98,200.014,199.915,199.933,275400001.0
2005-09-01 10:50:00,199.935,200.046,199.931,199.944,216200000.0
2005-09-01 10:55:00,199.959,200.008,199.931,199.956,258700000.0
2005-09-01 11:00:00,199.979,200.002,199.916,199.957,216600001.0
2005-09-01 11:05:00,199.969,200.002,199.928,199.996,289999998.0
2005-09-01 11:10:00,199.989,200.049,199.983,200.036,281699999.0
2005-09-01 11:15:00,200.045,200.061,199.98,200.048,308299998.0
2005-09-01 11:20:00,199.993,200.108,199.992,200.093,227600000.0
2005-09-01 11:25:00,200.066,200.066,199.938,199.982,167600000.0
2005-09-01 11:30:00,199.986,200.118,199.979,200.008,270100000.0
2005-09-01 11:35:00,199.982,200.079,199.961,200.05,196100001.0
2005-09-01 11:40:00,200.061,200.137,200.044,200.053,414399999.0
2005-09-01 11:45:00,200.023,200.068,200.001,200.06,238600001.0
2005-09-01 11:50:00,200.06,200.154,200.054,200.089,292700001.0
2005-09-01 11:55:00,200.096,200.134,200.055,200.112,181800001.0
2005-09-01 12:00:00,200.138,200.242,200.129,200.242,284000002.0
2005-09-01 12:05:00,200.274,200.274,200.055,200.097,277700002.0
2005-09-01 12:10:00,200.137,200.155,200.012,200.03,245899999.0
2005-09-01 12:15:00,200.002,200.021,199.9,199.963,317100000.0
2005-09-01 12:20:00,199.959,199.959,199.836,199.906,235000001.0
2005-09-01 12:25:00,199.929,200.159,199.928,200.084,244400001.0
2005-09-01 12:30:00,200.077,200.194,200.077,200.188,286400001.0
2005-09-01 12:35:00,200.193,200.236,200.143,200.233,277100000.0
2005-09-01 12:40:00,200.23,200.23,200.053,200.053,246600003.0
2005-09-01 12:45:00,200.033,200.033,199.943,199.997,236200000.0
2005-09-01 12:50:00,200.02,200.061,199.995,200.037,259299999.0
2005-09-01 12:55:00,200.053,200.069,199.97,200.04,227599999.0
2005-09-01 13:00:00,200.022,200.059,199.986,199.998,267100000.0
2005-09-01 13:05:00,200.018,200.095,199.974,200.082,338900000.0
2005-09-01 13:10:00,200.079,200.12,200.019,200.046,290400001.0
2005-09-01 13:15:00,200.034,200.149,200.016,200.118,281099999.0
2005-09-01 13:20:00,200.147,200.162,200.064,200.154,213700001.0
2005-09-01 13:25:00,200.127,200.147,200.093,200.123,274300000.0
2005-09-01 13:30:00,200.109,200.14,200.039,200.094,236600001.0
2005-09-01 13:35:00,200.081,200.159,200.069,200.123,254900001.0
2005-09-01 13:40:00,200.142,200.347,200.128,200.293,314799999.0
2005-09-01 13:45:00,200.256,200.309,200.245,200.303,265399999.0
2005-09-01 13:50:00,200.319,200.339,200.258,200.277,214700000.0
2005-09-01 13:55:00,200.282,200.393,200.25,200.387,199800000.0
2005-09-01 14:00:00,200.376,200.405,200.341,200.361,265099998.0
2005-09-01 14:05:00,200.372,200.409,200.337,200.407,292200001.0
2005-09-01 14:10:00,200.378,200.421,200.359,200.364,296800000.0
2005-09-01 14:15:00,200.372,200.515,200.345,200.512,159500001.0
2005-09-01 14:20:00,200.515,200.595,200.506,200.542,266500001.0
2005-09-01 14:25:00,200.545,200.591,200.479,200.503,173900000.0
2005-09-01 14:30:00,200.487,200.572,200.487,200.553,283000000.0
2005-09-01 14:35:00,200.58,200.62,200.505,200.593,238500000.0
2005-09-01 14:40:00,200.585,200.675,200.472,200.516,215900000.0
2005-09-01 14:45:00,200.487,200.507,200.417,200.472,157299999.0
2005-09-01 14:50:00,200.466,200.479,200.249,200.355,237099999.0
2005-09-01 14:55:00,200.354,200.427,200.28,200.333,219200001.0
2005-09-01 15:00:00,200.325,200.369,200.247,200.349,271800002.0
2005-09-01 15:05:00,200.374,200.44,200.363,200.402,168900002.0
2005-09-01 15:10:00,200.402,200.431,200.307,200.368,260899999.0
2005-09-01 15:15:00,200.369,200.429,200.329,200.397,166900000.0
2005-09-01 15:20:00,200.388,200.424,200.306,200.357,219900002.0
2005-09-01 15:25:00,200.349,200.365,200.299,200.315,334099999.0
2005-09-01 15:30:00,200.297,200.442,200.294,200.424,185299999.0
2005-09-01 15:35:00,200.443,200.54,200.408,200.473,219900000.0
2005-09-01 15:40:00,200.497,200.617,200.497,200.577,219199998.0
2005-09-01 15:45:00,200.602,200.656,200.585,200.645,244500000.0
2005-09-01 15:50:00,200.604,200.604,200.515,200.536,315199997.0
2005-09-01 15:55:00,200.531,200.639,200.483,200.639,205400001.0
2005-09-01 16:00:00,200.662,200.731,200.563,200.731,284499998.0
2005-09-01 16:05:00,200.704,200.883,200.571,200.883,224800000.0
2005-09-01 16:10:00,200.898,200.95,200.82,200.87,309900002.0
2005-09-01 16:15:00,200.904,200.951,200.847,200.871,241499999.0
2005-09-01 16:20:00,200.89,200.965,200.75,200.81,155100001.0
2005-09-01 16:25:00,200.83,200.86,200.76,200.85,71500000.0
2005-09-01 16:30:00,200.87,200.92,200.8,200.9,71500000.0
2005-09-01 16:35:00,200.91,201.05,200.8,200.97,71500000.0
2005-09-01 16:40:00,200.98,201.02,200.84,200.9,71500000.0
2005-09-01 16:45:00,200.88,201.1,200.88,201.04,71500000.0
2005-09-01 16:50:00,201.03,201.05,200.913,200.927,180499999.0
2005-09-01 16:55:00,200.923,200.946,200.919,200.923,261899999.0
2005-09-01 17:00:00,200.915,201.227,200.915,201.178,195400000.0
2005-09-01 17:05:00,201.229,201.252,201.088,201.088,233200000.0
2005-09-01 17:10:00,201.093,201.13,200.979,201.031,223200000.0
2005-09-01 17:15:00,201.048,201.048,200.892,200.995,241399999.0
2005-09-01 17:20:00,201.006,201.108,200.971,201.108,191100000.0
2005-09-01 17:25:00,201.117,201.221,201.1,201.221,286500000.0
2005-09-01 17:30:00,201.193,201.275,201.138,201.138,260500001.0
2005-09-01 17:35:00,201.121,201.125,201.051,201.125,286600000.0
2005-09-01 17:40:00,201.118,201.234,201.118,201.193,244300001.0
2005-09-01 17:45:00,201.191,201.275,201.174,201.247,275300000.0
2005-09-01 17:50:00,201.238,201.368,201.219,201.338,209600000.0
2005-09-01 17:55:00,201.343,201.357,201.142,201.142,248400001.0
2005-09-01 18:00:00,201.132,201.198,201.092,201.105,2440200006.0
2005-09-01 18:05:00,201.126,201.212,201.086,201.174,3214900000.0
2005-09-01 18:10:00,201.215,201.253,201.149,201.222,2280600001.0
2005-09-01 18:15:00,201.231,201.254,201.146,201.177,2453700001.0
2005-09-01 18:20:00,201.17,201.252,201.123,201.177,2977600004.0
2005-09-01 18:25:00,201.195,201.195,201.087,201.131,2074699994.0
2005-09-01 18:30:00,201.169,201.267,201.12,201.216,2093200004.0
2005-09-01 18:35:00,201.203,201.238,201.086,201.152,1264699997.0
2005-09-01 18:40:00,201.127,201.256,201.087,201.25,1244399996.0
2005-09-01 18:45:00,201.247,201.286,201.196,201.216,932100002.0
2005-09-01 18:50:00,201.215,201.254,201.144,201.215,1220100002.0
2005-09-01 18:55:00,201.197,201.245,201.166,201.245,1062100004.0
2005-09-01 19:00:00,201.231,201.288,201.142,201.216,862499997.0
2005-09-01 19:05:00,201.196,201.338,201.172,201.244,1363500001.0
2005-09-01 19:10:00,201.24,201.408,201.24,201.405,708100002.0
2005-09-01 19:15:00,201.416,201.508,201.404,201.499,941600000.0
2005-09-01 19:20:00,201.501,201.541,201.401,201.41,937400004.0
2005-09-01 19:25:00,201.412,201.511,201.394,201.511,1254700007.0
2005-09-01 19:30:00,201.517,201.538,201.367,201.424,1169600007.0
2005-09-01 19:35:00,201.438,201.472,201.384,201.456,1092699999.0
2005-09-01 19:40:00,201.465,201.494,201.352,201.405,1128100005.0
2005-09-01 19:45:00,201.408,201.462,201.369,201.435,687700000.0
2005-09-01 19:50:00,201.432,201.506,201.407,201.475,723199997.0
2005-09-01 19:55:00,201.458,201.525,201.43,201.45,782800002.0
2005-09-01 20:00:00,201.458,201.481,201.365,201.415,625400000.0
2005-09-01 20:05:00,201.415,201.415,201.303,201.329,766600001.0
2005-09-01 20:10:00,201.321,201.335,201.236,201.327,1314299999.0
2005-09-01 20:15:00,201.327,201.387,201.311,201.324,840800003.0
2005-09-01 20:20:00,201.312,201.448,201.226,201.268,971900002.0
2005-09-01 20:25:00,201.284,201.423,201.222,201.313,1744899996.0
2005-09-01 20:30:00,201.316,201.357,201.252,201.357,1788100004.0
2005-09-01 20:35:00,201.377,201.384,201.234,201.267,774699999.0
2005-09-01 20:40:00,201.281,201.328,201.233,201.262,1535900003.0
2005-09-01 20:45:00,201.273,201.417,201.216,201.406,1068999996.0
2005-09-01 20:50:00,201.406,201.48,201.331,201.442,1098699998.0
2005-09-01 20:55:00,201.451,201.451,201.267,201.315,1979700005.0
2005-09-01 21:00:00,201.284,201.323,201.232,201.277,1502199996.0
2005-09-01 21:05:00,201.282,201.387,201.266,201.387,745700000.0
2005-09-01 21:10:00,201.4,201.424,201.343,201.384,886199996.0
2005-09-01 21:15:00,201.387,201.428,201.289,201.385,826399997.0
2005-09-01 21:20:00,201.37,201.418,201.322,201.356,1141199994.0
2005-09-01 21:25:00,201.37,201.47,201.311,201.354,774300002.0
2005-09-01 21:30:00,201.353,201.41,201.322,201.337,605700001.0
2005-09-01 21:35:00,201.379,201.382,201.274,201.342,338400002.0
2005-09-01 21:40:00,201.337,201.381,201.279,201.34,492699999.0
2005-09-01 21:45:00,201.336,201.398,201.3,201.355,372500003.0
2005-09-01 21:50:00,201.387,201.418,201.329,201.393,317200001.0
2005-09-01 21:55:00,201.387,201.424,201.27,201.314,493499998.0
2005-09-01 22:00:00,201.298,201.427,201.298,201.31,930600003.0
2005-09-01 22:05:00,201.3,201.318,201.2,201.236,248900001.0
2005-09-01 22:10:00,201.213,201.257,201.131,201.154,254000000.0
2005-09-01 22:15:00,201.186,201.271,201.183,201.23,645699997.0
2005-09-01 22:20:00,201.236,201.302,201.204,201.302,352099999.0
2005-09-01 22:25:00,201.285,201.308,201.209,201.226,447400000.0
2005-09-01 22:30:00,201.257,201.306,201.211,201.262,771900001.0
2005-09-01 22:35:00,201.277,201.308,201.224,201.297,412300002.0
2005-09-01 22:40:00,201.288,201.345,201.23,201.323,375700002.0
2005-09-01 22:45:00,201.341,201.362,201.261,201.33,425600000.0
2005-09-01 22:50:00,201.309,201.357,201.279,201.316,401299999.0
2005-09-01 22:55:00,201.3,201.426,201.247,201.398,276200000.0
2005-09-01 23:00:00,201.38,201.449,201.328,201.417,230500001.0
2005-09-01 23:05:00,201.41,201.468,201.352,201.434,203999999.0
2005-09-01 23:10:00,201.422,201.461,201.365,201.459,325099999.0
2005-09-01 23:15:00,201.422,201.462,201.314,201.384,263400001.0
2005-09-01 23:20:00,201.383,201.465,201.331,201.42,265200000.0
2005-09-01 23:25:00,201.415,201.428,201.253,201.254,249900000.0
2005-09-01 23:30:00,201.274,201.277,201.203,201.249,240100001.0
2005-09-01 23:35:00,201.218,201.268,201.155,201.238,296400000.0
2005-09-01 23:40:00,201.246,201.293,201.178,201.25,309400001.0
2005-09-01 23:45:00,201.262,201.277,201.217,201.277,281200002.0
2005-09-01 23:50:00,201.271,201.298,201.2,201.276,197000000.0
2005-09-01 23:55:00,201.321,201.427,201.316,201.363,265700000.0
2005-09-02 00:00:00,201.317,201.416,201.251,201.284,225799999.0
2005-09-02 00:05:00,201.288,201.35,201.215,201.304,242499999.0
2005-09-02 00:10:00,201.314,201.341,201.244,201.268,247399999.0
2005-09-02 00:15:00,201.27,201.404,201.27,201.371,325599999.0
2005-09-02 00:20:00,201.371,201.391,201.308,201.348,265800001.0
2005-09-02 00:25:00,201.313,201.335,201.262,201.309,217600001.0
2005-09-02 00:30:00,201.292,201.341,201.244,201.266,171000000.0
2005-09-02 00:35:00,201.282,201.356,201.266,201.276,239599999.0
2005-09-02 00:40:00,201.301,201.352,201.276,201.323,231700001.0
2005-09-02 00:45:00,201.346,201.395,201.334,201.361,229400001.0
2005-09-02 00:50:00,201.389,201.421,201.342,201.37,221100000.0
2005-09-02 00:55:00,201.37,201.433,201.318,201.318,190900000.0
2005-09-02 01:00:00,201.352,201.393,201.285,201.285,266700004.0
2005-09-02 01:05:00,201.294,201.345,201.269,201.271,211300001.0
2005-09-02 01:10:00,201.292,201.355,201.282,201.299,222100001.0
2005-09-02 01:15:00,201.305,201.348,201.221,201.236,198200000.0
2005-09-02 01:20:00,201.203,201.29,201.175,201.259,235400000.0
2005-09-02 01:25:00,201.244,201.293,201.203,201.259,209900001.0
2005-09-02 01:30:00,201.256,201.314,201.206,201.283,248000001.0
2005-09-02 01:35:00,201.292,201.314,201.214,201.249,217500000.0
2005-09-02 01:40:00,201.267,201.267,201.18,201.233,232000000.0
2005-09-02 01:45:00,201.252,201.323,201.193,201.262,249699999.0
2005-09-02 01:50:00,201.255,201.285,201.217,201.223,249699999.0
2005-09-02 01:55:00,201.23,201.314,201.193,201.299,201000000.0
2005-09-02 02:00:00,201.273,201.381,201.253,201.374,186600000.0
2005-09-02 02:05:00,201.368,201.368,201.266,201.266,216100002.0
2005-09-02 02:10:00,201.284,201.412,201.284,201.4,357600003.0
2005-09-02 02:15:00,201.383,201.44,201.345,201.431,194700001.0
2005-09-02 02:20:00,201.417,201.436,201.343,201.348,272500002.0
2005-09-02 02:25:00,201.352,201.422,201.327,201.422,320600000.0
2005-09-02 02:30:00,201.432,201.433,201.337,201.378,170400000.0
2005-09-02 02:35:00,201.386,201.386,201.284,201.329,289999995.0
2005-09-02 02:40:00,201.313,201.332,201.238,201.274,323499998.0
2005-09-02 02:45:00,201.293,201.309,201.212,201.225,304500001.0
2005-09-02 02:50:00,201.249,201.299,201.225,201.286,251899999.0
2005-09-02 02:55:00,201.26,201.341,201.233,201.341,241299999.0
2005-09-02 03:00:00,201.36,201.388,201.338,201.377,315999998.0
2005-09-02 03:05:00,201.374,201.411,201.34,201.385,239900001.0
2005-09-02 03:10:00,201.386,201.422,201.354,201.384,233600001.0
2005-09-02 03:15:00,201.402,201.411,201.251,201.293,226500001.0
2005-09-02 03:20:00,201.285,201.299,201.188,201.251,373799997.0
2005-09-02 03:25:00,201.2,201.277,201.173,201.173,197300001.0
2005-09-02 03:30:00,201.179,201.263,201.179,201.215,279100001.0
2005-09-02 03:35:00,201.191,201.273,201.191,201.26,264799999.0
2005-09-02 03:40:00,201.254,201.265,201.107,201.137,255999999.0
2005-09-02 03:45:00,201.147,201.251,201.114,201.246,263599999.0
2005-09-02 03:50:00,201.22,201.242,201.147,201.168,227300000.0
2005-09-02 03:55:00,201.191,201.222,201.133,201.194,277899999.0
2005-09-02 04:00:00,201.198,201.22,201.164,201.182,228199999.0
2005-09-02 04:05:00,201.198,201.224,201.157,201.19,339400002.0
2005-09-02 04:10:00,201.193,201.244,201.159,201.194,301000001.0
2005-09-02 04:15:00,201.187,201.232,201.145,201.232,260800001.0
2005-09-02 04:20:00,201.224,201.27,201.194,201.26,302699999.0
2005-09-02 04:25:00,201.259,201.284,201.217,201.23,226500001.0
2005-09-02 04:30:00,201.27,201.27,201.209,201.249,214700000.0
2005-09-02 04:35:00,201.27,201.284,201.179,201.19,212700000.0
2005-09-02 04:40:00,201.218,201.252,201.17,201.243,219099999.0
2005-09-02 04:45:00,201.227,201.269,201.167,201.255,242200001.0
2005-09-02 04:50:00,201.229,201.287,201.188,201.286,226200003.0
2005-09-02 04:55:00,201.246,201.321,201.229,201.321,255899999.0
2005-09-02 05:00:00,201.298,201.329,201.243,201.287,369300000.0
2005-09-02 05:05:00,201.289,201.345,201.227,201.345,313300002.0
2005-09-02 05:10:00,201.327,201.351,201.264,201.272,298199999.0
2005-09-02 05:15:00,201.267,201.31,201.247,201.302,206900000.0
2005-09-02 05:20:00,201.289,201.357,201.251,201.3,167100000.0
2005-09-02 05:25:00,201.304,201.313,201.24,201.29,220599998.0
2005-09-02 05:30:00,201.313,201.321,201.195,201.236,341699996.0
2005-09-02 05:35:00,201.256,201.258,201.173,201.196,276899998.0
2005-09-02 05:40:00,201.213,201.266,201.106,201.162,238400000.0
2005-09-02 05:45:00,201.169,201.213,201.15,201.213,211100000.0
2005-09-02 05:50:00,201.174,201.256,201.151,201.256,290300003.0
2005-09-02 05:55:00,201.255,201.316,201.207,201.234,227100001.0
2005-09-02 06:00:00,201.246,201.279,201.214,201.262,184400000.0
2005-09-02 06:05:00,201.236,201.268,201.197,201.247,285999999.0
2005-09-02 06:10:00,201.236,201.258,201.181,201.225,222200001.0
2005-09-02 06:15:00,201.249,201.27,201.195,201.239,244700002.0
2005-09-02 06:20:00,201.233,201.289,201.197,201.256,299799999.0
2005-09-02 06:25:00,201.24,201.292,201.223,201.292,252799999.0
2005-09-02 06:30:00,201.295,201.334,201.241,201.273,202200000.0
2005-09-02 06:35:00,201.252,201.344,201.242,201.282,225000000.0
2005-09-02 06:40:00,201.317,201.317,201.224,201.26,278500001.0
2005-09-02 06:45:00,201.248,201.316,201.231,201.3,308100000.0
2005-09-02 06:50:00,201.295,201.344,201.247,201.318,254400000.0
2005-09-02 06:55:00,201.314,201.36,201.272,201.347,159500000.0
2005-09-02 07:00:00,201.335,201.367,201.301,201.348,224800000.0
2005-09-02 07:05:00,201.347,201.407,201.315,201.396,278400001.0
2005-09-02 07:10:00,201.391,201.415,201.33,201.374,238399999.0
2005-09-02 07:15:00,201.371,201.405,201.327,201.331,317999998.0
2005-09-02 07:20:00,201.333,201.426,201.299,201.426,228400000.0
2005-09-02 07:25:00,201.402,201.465,201.391,201.453,338500001.0
2005-09-02 07:30:00,201.463,201.469,201.397,201.434,188599998.0
2005-09-02 07:35:00,201.424,201.471,201.361,201.395,234099999.0
2005-09-02 07:40:00,201.4,201.418,201.372,201.378,197400000.0
2005-09-02 07:45:00,201.407,201.44,201.322,201.377,276599999.0
2005-09-02 07:50:00,201.365,201.393,201.324,201.348,288100001.0
2005-09-02 07:55:00,201.33,201.433,201.296,201.433,307200000.0
2005-09-02 08:00:00,201.46,201.485,201.378,201.461,221500000.0
2005-09-02 08:05:00,201.477,201.531,201.461,201.518,244500001.0
2005-09-02 08:10:00,201.469,201.641,201.462,201.609,306499999.0
2005-09-02 08:15:00,201.575,201.591,201.368,201.383,223299999.0
2005-09-02 08:20:00,201.371,201.443,201.336,201.443,187599999.0
2005-09-02 08:25:00,201.426,201.451,201.338,201.385,238300001.0
2005-09-02 08:30:00,201.387,201.46,201.302,201.46,304999999.0
2005-09-02 08:35:00,201.439,201.492,201.382,201.431,237100000.0
2005-09-02 08:40:00,201.416,201.445,201.323,201.323,260500000.0
2005-09-02 08:45:00,201.295,201.391,201.293,201.344,212700000.0
2005-09-02 08:50:00,201.355,201.443,201.32,201.363,295699999.0
2005-09-02 08:55:00,201.369,201.476,201.35,201.397,269200001.0
2005-09-02 09:00:00,201.401,201.461,201.33,201.345,268299999.0
2005-09-02 09:05:00,201.325,201.356,201.273,201.307,178600000.0
2005-09-02 09:10:00,201.306,201.334,201.255,201.295,192600000.0
2005-09-02 09:15:00,201.33,201.33,201.254,201.262,315000001.0
2005-09-02 09:20:00,201.249,201.258,201.174,201.228,248399999.0
2005-09-02 09:25:00,201.212,201.317,201.148,201.317,257499998.0
2005-09-02 09:30:00,201.304,201.304,201.181,201.196,202700001.0
2005-09-02 09:35:00,201.186,201.204,201.011,201.03,232000001.0
2005-09-02 09:40:00,201.077,201.177,201.046,201.127,215400001.0
2005-09-02 09:45:00,201.133,201.265,201.112,201.261,265899999.0
2005-09-02 09:50:00,201.284,201.356,201.243,201.257,229700000.0
2005-09-02 09:55:00,201.247,201.293,201.196,201.251,224500001.0
2005-09-02 10:00:00,201.264,201.328,201.204,201.284,230400001.0
2005-09-02 10:05:00,201.315,201.336,201.249,201.272,284599999.0
2005-09-02 10:10:00,201.236,201.262,201.021,201.054,246500002.0
2005-09-02 10:15:00,201.037,201.171,200.97,201.121,275299998.0
2005-09-02 10:20:00,201.118,201.192,201.064,201.191,397999999.0
2005-09-02 10:25:00,201.172,201.219,201.107,201.107,333800002.0
2005-09-02 10:30:00,201.109,201.23,201.109,201.149,256500002.0
2005-09-02 10:35:00,201.14,201.297,201.12,201.245,281200001.0
2005-09-02 10:40:00,201.24,201.275,201.209,201.225,301900001.0
2005-09-02 10:45:00,201.252,201.266,201.147,201.147,210000000.0
2005-09-02 10:50:00,201.128,201.17,201.089,201.155,177300000.0
2005-09-02 10:55:00,201.168,201.194,200.951,200.951,238399999.0
2005-09-02 11:00:00,200.933,201.099,200.925,200.975,111600000.0
2005-09-02 11:05:00,200.978,201.032,200.9,200.906,184799999.0
2005-09-02 11:10:00,200.94,201.13,200.916,201.117,346500000.0
2005-09-02 11:15:00,201.121,201.162,201.005,201.008,291800000.0
2005-09-02 11:20:00,200.993,201.131,200.963,201.131,196500000.0
2005-09-02 11:25:00,201.125,201.126,201.023,201.03,320300003.0
2005-09-02 11:30:00,201.023,201.119,201.003,201.047,298200001.0
2005-09-02 11:35:00,201.037,201.133,201.037,201.086,244500001.0
2005-09-02 11:40:00,201.052,201.162,201.031,201.031,259200001.0
2005-09-02 11:45:00,200.999,201.032,200.858,200.991,281000000.0
2005-09-02 11:50:00,200.99,201.006,200.921,200.94,217899999.0
2005-09-02 11:55:00,200.955,200.955,200.856,200.89,283300002.0
2005-09-02 12:00:00,200.895,200.946,200.827,200.839,239200001.0
2005-09-02 12:05:00,200.846,200.99,200.815,200.978,268099999.0
2005-09-02 12:10:00,200.983,201.191,200.963,201.191,276799998.0
2005-09-02 12:15:00,201.195,201.243,201.161,201.233,290000001.0
2005-09-02 12:20:00,201.228,201.356,201.179,201.354,246200000.0
2005-09-02 12:25:00,201.336,201.347,201.169,201.274,252000003.0
2005-09-02 12:30:00,201.299,201.328,201.249,201.279,246799999.0
2005-09-02 12:35:00,201.289,201.293,201.185,201.241,268300000.0
2005-09-02 12:40:00,201.23,201.291,201.199,201.232,234999998.0
2005-09-02 12:45:00,201.245,201.32,201.232,201.3,211800000.0
2005-09-02 12:50:00,201.291,201.408,201.242,201.396,253300000.0
2005-09-02 12:55:00,201.407,201.446,201.368,201.37,266100000.0
2005-09-02 13:00:00,201.339,201.413,201.312,201.312,297200001.0
2005-09-02 13:05:00,201.344,201.369,201.269,201.319,227100000.0
2005-09-02 13:10:00,201.29,201.293,201.19,201.19,229400000.0
2005-09-02 13:15:00,201.184,201.223,201.142,201.18,286999997.0
2005-09-02 13:20:00,201.208,201.239,201.155,201.21,251999999.0
2005-09-02 13:25:00,201.214,201.412,201.214,201.409,243700000.0
2005-09-02 13:30:00,201.41,201.444,201.354,201.396,304199999.0
2005-09-02 13:35:00,201.391,201.543,201.391,201.501,183400000.0
2005-09-02 13:40:00,201.499,201.7,201.42,201.7,226300001.0
2005-09-02 13:45:00,201.739,201.806,201.672,201.763,305200003.0
2005-09-02 13:50:00,201.772,201.772,201.663,201.691,218500001.0
2005-09-02 13:55:00,201.676,201.729,201.674,201.725,218400001.0
2005-09-02 14:00:00,201.706,201.768,201.666,201.748,239900000.0
2005-09-02 14:05:00,201.774,201.851,201.744,201.851,213900001.0
2005-09-02 14:10:00,201.873,201.906,201.786,201.875,190600000.0
2005-09-02 14:15:00,201.865,201.99,201.836,201.927,226100000.0
2005-09-02 14:20:00,201.88,201.918,201.744,201.786,214800001.0
2005-09-02 14:25:00,201.792,201.896,201.725,201.896,253400000.0
2005-09-02 14:30:00,201.782,201.884,201.634,201.814,333000000.0
2005-09-02 14:35:00,201.791,201.805,201.562,201.649,244700000.0
2005-09-02 14:40:00,201.645,201.694,201.552,201.597,184199999.0
2005-09-02 14:45:00,201.626,201.638,201.355,201.355,258700002.0
2005-09-02 14:50:00,201.316,201.415,201.249,201.355,278500000.0
2005-09-02 14:55:00,201.359,201.362,201.258,201.293,265899999.0
2005-09-02 15:00:00,201.303,201.369,201.24,201.351,223000000.0
2005-09-02 15:05:00,201.366,201.464,201.364,201.424,281600000.0
2005-09-02 15:10:00,201.387,201.561,201.387,201.52,295999999.0
2005-09-02 15:15:00,201.521,201.538,201.362,201.362,236700002.0
2005-09-02 15:20:00,201.387,201.533,201.345,201.533,208699999.0
2005-09-02 15:25:00,201.512,201.512,201.371,201.42,295000000.0
2005-09-02 15:30:00,201.444,201.449,201.354,201.394,273399998.0
2005-09-02 15:35:00,201.411,201.513,201.388,201.438,277100001.0
2005-09-02 15:40:00,201.448,201.518,201.391,201.435,249400000.0
2005-09-02 15:45:00,201.45,201.497,201.356,201.415,209000000.0
2005-09-02 15:50:00,201.413,201.43,201.308,201.412,173699999.0
2005-09-02 15:55:00,201.413,201.484,201.386,201.484,272299999.0
2005-09-02 16:00:00,201.484,201.493,201.411,201.459,268600000.0
2005-09-02 16:05:00,201.446,201.519,201.41,201.519,192000000.0
2005-09-02 16:10:00,201.487,201.487,201.293,201.335,264200001.0
2005-09-02 16:15:00,201.355,201.485,201.339,201.441,236300001.0
2005-09-02 16:20:00,201.448,201.55,201.447,201.522,335000001.0
2005-09-02 16:25:00,201.55,201.681,201.538,201.642,243199997.0
2005-09-02 16:30:00,201.641,201.69,201.636,201.668,386599998.0
2005-09-02 16:35:00,201.66,201.783,201.647,201.747,315899999.0
2005-09-02 16:40:00,201.732,201.769,201.703,201.765,218899999.0
2005-09-02 16:45:00,201.757,201.965,201.751,201.914,288199998.0
2005-09-02 16:50:00,201.921,201.935,201.793,201.802,290200001.0
2005-09-02 16:55:00,201.784,201.985,201.768,201.917,319100002.0
2005-09-02 17:00:00,201.913,202.073,201.913,201.974,259800001.0
2005-09-02 17:05:00,201.975,202.102,201.957,202.044,282899999.0
2005-09-02 17:10:00,202.048,202.062,201.892,201.921,222600001.0
2005-09-02 17:15:00,201.938,202.03,201.922,201.935,173200000.0
2005-09-02 17:20:00,201.932,202.038,201.87,201.89,197400000.0
2005-09-02 17:25:00,201.879,201.93,201.715,201.715,258899999.0
2005-09-02 17:30:00,201.716,201.757,201.631,201.658,247999999.0
2005-09-02 17:35:00,201.669,201.72,201.601,201.618,251900000.0
2005-09-02 17:40:00,201.64,201.737,201.612,201.706,274100001.0
2005-09-02 17:45:00,201.684,201.795,201.657,201.789,263800000.0
2005-09-02 17:50:00,201.773,201.858,201.714,201.738,260800002.0
2005-09-02 17:55:00,201.731,201.962,201.697,201.912,326900002.0
2005-09-02 18:00:00,201.931,201.931,201.808,201.819,2571500004.0
2005-09-02 18:05:00,201.881,202.019,201.773,202.012,3150399993.0
2005-09-02 18:10:00,202.005,202.028,201.855,201.913,2213000001.0
2005-09-02 18:15:00,201.917,201.962,201.809,201.9,2612300003.0
2005-09-02 18:20:00,201.901,201.97,201.852,201.899,3055100002.0
2005-09-02 18:25:00,201.903,202.038,201.849,201.891,2128600004.0
2005-09-02 18:30:00,201.892,202.023,201.855,201.979,1875500001.0
2005-09-02 18:35:00,201.996,202.027,201.904,202.004,1157899999.0
2005-09-02 18:40:00,201.975,202.01,201.917,201.994,1167599998.0
2005-09-02 18:45:00,202.007,202.072,201.942,202.072,857900001.0
2005-09-02 18:50:00,202.075,202.191,202.001,202.167,1050999997.0
2005-09-02 18:55:00,202.153,202.271,202.129,202.162,1060299999.0
2005-09-02 19:00:00,202.154,202.255,202.111,202.206,884000002.0
2005-09-02 19:05:00,202.235,202.306,202.203,202.238,1342299996.0
2005-09-02 19:10:00,202.277,202.277,202.12,202.127,576800002.0
2005-09-02 19:15:00,202.151,202.201,202.069,202.167,767700004.0
2005-09-02 19:20:00,202.168,202.192,202.072,202.158,949499997.0
2005-09-02 19:25:00,202.179,202.204,202.109,202.198,1273400004.0
2005-09-02 19:30:00,202.19,202.19,202.069,202.125,1192000003.0
2005-09-02 19:35:00,202.133,202.166,202.071,202.078,1106600001.0
2005-09-02 19:40:00,202.088,202.203,202.062,202.092,998599996.0
2005-09-02 19:45:00,202.067,202.125,202.041,202.1,775000000.0
2005-09-02 19:50:00,202.075,202.121,202.016,202.08,731400000.0
2005-09-02 19:55:00,202.076,202.128,202.025,202.091,831100001.0
2005-09-02 20:00:00,202.079,202.134,202.0,202.105,623500002.0
2005-09-02 20:05:00,202.06,202.134,202.025,202.081,795899997.0
2005-09-02 20:10:00,202.065,202.225,201.986,202.219,1331599996.0
2005-09-02 20:15:00,202.254,202.365,202.208,202.268,875599999.0
2005-09-02 20:20:00,202.225,202.271,202.109,202.127,992700003.0
2005-09-02 20:25:00,202.125,202.189,202.031,202.13,1622200000.0
2005-09-02 20:30:00,202.117,202.179,202.084,202.141,1606599996.0
2005-09-02 20:35:00,202.147,202.168,202.076,202.163,703699999.0
2005-09-02 20:40:00,202.149,202.211,202.107,202.16,1566799999.0
2005-09-02 20:45:00,202.159,202.255,202.124,202.188,1071400003.0
2005-09-02 20:50:00,202.201,202.238,202.137,202.196,1013400001.0
2005-09-02 20:55:00,202.206,202.266,202.142,202.266,1887199999.0
2005-09-02 21:00:00,202.253,202.253,202.118,202.141,1480400002.0
2005-09-02 21:05:00,202.123,202.158,202.078,202.138,751099999.0
2005-09-02 21:10:00,202.142,202.201,202.018,202.147,787000000.0
2005-09-02 21:15:00,202.14,202.192,202.076,202.149,1098099999.0
2005-09-02 21:20:00,202.15,202.199,202.095,202.106,1124499999.0
2005-09-02 21:25:00,202.105,202.159,202.038,202.126,684900001.0
2005-09-02 21:30:00,202.143,202.178,202.067,202.123,520100001.0
2005-09-02 21:35:00,202.121,202.165,202.058,202.128,264700001.0
2005-09-02 21:40:00,202.112,202.179,202.064,202.093,615700004.0
2005-09-02 21:45:00,202.067,202.134,201.997,202.015,441499999.0
2005-09-02 21:50:00,202.039,202.112,201.972,202.079,329000001.0
2005-09-02 21:55:00,202.053,202.138,202.033,202.09,389099998.0
2005-09-02 22:00:00,202.091,202.171,202.021,202.127,875600000.0
2005-09-02 22:05:00,202.098,202.152,202.028,202.059,324500001.0
2005-09-02 22:10:00,202.068,202.155,202.054,202.154,312400001.0
2005-09-02 22:15:00,202.137,202.141,201.982,202.028,629499999.0
2005-09-02 22:20:00,202.033,202.081,202.004,202.072,358600000.0
2005-09-02 22:25:00,202.064,202.105,202.03,202.054,532500000.0
2005-09-02 22:30:00,202.004,202.046,201.92,201.994,830900005.0
2005-09-02 22:35:00,201.95,202.17,201.946,202.095,338799999.0
2005-09-02 22:40:00,202.119,202.2,202.085,202.113,378300000.0
2005-09-02 22:45:00,202.123,202.195,202.123,202.165,364400000.0
2005-09-02 22:50:00,202.16,202.248,202.108,202.239,421900000.0
2005-09-02 22:55:00,202.221,202.324,202.109,202.24,391400002.0
2005-09-04 23:00:00,202.22,202.237,201.852,201.86,207600000.0
2005-09-04 23:05:00,201.853,201.979,201.852,201.961,177400000.0
2005-09-04 23:10:00,201.959,202.008,201.875,201.975,227000002.0
2005-09-04 23:15:00,201.944,201.967,201.899,201.915,206499999.0
2005-09-04 23:20:00,201.908,201.946,201.817,201.817,249100000.0
2005-09-04 23:25:00,201.843,201.882,201.774,201.846,239400001.0
2005-09-04 23:30:00,201.872,201.982,201.849,201.926,212899999.0
2005-09-04 23:35:00,201.918,202.011,201.801,201.801,267999998.0
2005-09-04 23:40:00,201.763,201.824,201.732,201.795,249699999.0
2005-09-04 23:45:00,201.792,201.848,201.737,201.848,271400000.0
2005-09-04 23:50:00,201.851,201.851,201.793,201.793,303000000.0
2005-09-04 23:55:00,201.807,201.847,201.779,201.8,249499998.0
2005-09-05 00:00:00,201.865,201.892,201.825,201.836,192000001.0
2005-09-05 00:05:00,201.855,201.87,201.811,201.87,273900001.0
2005-09-05 00:10:00,201.882,201.901,201.821,201.83,308400002.0
2005-09-05 00:15:00,201.839,201.903,201.822,201.841,267299999.0
2005-09-05 00:20:00,201.847,201.897,201.809,201.842,203800000.0
2005-09-05 00:25:00,201.868,201.907,201.796,201.861,230800000.0
2005-09-05 00:30:00,201.83,201.934,201.797,201.914,207300001.0
2005-09-05 00:35:00,201.887,201.942,201.859,201.891,218599999.0
2005-09-05 00:40:00,201.893,201.976,201.878,201.925,270100000.0
2005-09-05 00:45:00,201.915,202.015,201.904,201.916,182299999.0
2005-09-05 00:50:00,201.95,201.95,201.847,201.884,287500000.0
2005-09-05 00:55:00,201.896,201.912,201.81,201.894,309800001.0
2005-09-05 01:00:00,201.853,201.898,201.769,201.769,285500000.0
2005-09-05 01:05:00,201.825,201.845,201.762,201.802,207699999.0
2005-09-05 01:10:00,201.765,201.836,201.757,201.779,249700000.0
2005-09-05 01:15:00,201.775,201.822,201.712,201.762,248700000.0
2005-09-05 01:20:00,201.786,201.787,201.625,201.674,302700000.0
2005-09-05 01:25:00,201.68,201.733,201.57,201.62,241100000.0
2005-09-05 01:30:00,201.61,201.662,201.554,201.648,284499998.0
2005-09-05 01:35:00,201.642,201.688,201.577,201.587,243200001.0
2005-09-05 01:40:00,201.595,201.618,201.51,201.525,242100000.0
2005-09-05 01:45:00,201.537,201.699,201.537,201.64,302800000.0
2005-09-05 01:50:00,201.628,201.663,201.591,201.659,247600000.0
2005-09-05 01:55:00,201.658,201.756,201.619,201.702,226700001.0
2005-09-05 02:00:00,201.712,201.779,201.687,201.717,302300000.0
2005-09-05 02:05:00,201.717,201.741,201.687,201.72,253699998.0
2005-09-05 02:10:00,201.731,201.76,201.681,201.72,295999998.0
2005-09-05 02:15:00,201.698,201.826,201.694,201.794,318900001.0
2005-09-05 02:20:00,201.795,201.832,201.729,201.772,242700000.0
2005-09-05 02:25:00,201.793,201.793,201.717,201.763,255900002.0
2005-09-05 02:30:00,201.77,201.807,201.733,201.76,221000003.0
2005-09-05 02:35:00,201.738,201.747,201.643,201.68,260700000.0
2005-09-05 02:40:00,201.676,201.753,201.655,201.735,213600000.0
2005-09-05 02:45:00,201.688,201.694,201.576,201.605,268200001.0
2005-09-05 02:50:00,201.575,201.688,201.575,201.683,301800000.0
2005-09-05 02:55:00,201.683,201.783,201.635,201.635,209100000.0
2005-09-05 03:00:00,201.601,201.633,201.38,201.513,244799999.0
2005-09-05 03:05:00,201.505,201.518,201.421,201.445,220200001.0
2005-09-05 03:10:00,201.449,201.467,201.321,201.401,386100001.0
2005-09-05 03:15:00,201.407,201.485,201.385,201.449,237300001.0
2005-09-05 03:20:00,201.449,201.551,201.429,201.532,258200000.0
2005-09-05 03:25:00,201.496,201.57,201.417,201.433,266100001.0
2005-09-05 03:30:00,201.431,201.548,201.431,201.535,261500001.0
2005-09-05 03:35:00,201.557,201.728,201.545,201.607,246400000.0
2005-09-05 03:40:00,201.594,201.626,201.5,201.534,355499997.0
2005-09-05 03:45:00,201.547,201.593,201.463,201.577,270900000.0
2005-09-05 03:50:00,201.597,201.649,201.531,201.575,194900000.0
2005-09-05 03:55:00,201.572,201.649,201.507,201.638,312499999.0
2005-09-05 04:00:00,201.653,201.67,201.568,201.637,270599998.0
2005-09-05 04:05:00,201.605,201.691,201.604,201.687,296900000.0
2005-09-05 04:10:00,201.728,201.774,201.664,201.683,233500000.0
2005-09-05 04:15:00,201.676,201.687,201.587,201.65,236500001.0
2005-09-05 04:20:00,201.676,201.753,201.645,201.723,197399999.0
2005-09-05 04:25:00,201.664,201.715,201.576,201.634,222600001.0
2005-09-05 04:30:00,201.686,201.686,201.595,201.633,282699999.0
2005-09-05 04:35:00,201.622,201.694,201.582,201.661,298100001.0
2005-09-05 04:40:00,201.658,201.667,201.601,201.651,293699998.0
2005-09-05 04:45:00,201.625,201.709,201.623,201.638,217900001.0
2005-09-05 04:50:00,201.652,201.666,201.569,201.619,287000001.0
2005-09-05 04:55:00,201.606,201.657,201.578,201.625,168200000.0
2005-09-05 05:00:00,201.662,201.687,201.596,201.596,305899998.0
2005-09-05 05:05:00,201.611,201.662,201.59,201.625,259500000.0
2005-09-05 05:10:00,201.654,201.665,201.593,201.658,292700000.0
2005-09-05 05:15:00,201.666,201.706,201.615,201.689,216300000.0
2005-09-05 05:20:00,201.704,201.758,201.66,201.712,219300001.0
2005-09-05 05:25:00,201.724,201.743,201.666,201.704,332400003.0
2005-09-05 05:30:00,201.709,201.714,201.639,201.68,169600000.0
2005-09-05 05:35:00,201.67,201.709,201.638,201.691,184200000.0
2005-09-05 05:40:00,201.697,201.728,201.654,201.685,340699997.0
2005-09-05 05:45:00,201.73,201.73,201.655,201.698,275900001.0
2005-09-05 05:50:00,201.683,201.755,201.678,201.708,193999998.0
2005-09-05 05:55:00,201.702,201.781,201.694,201.776,235400000.0
2005-09-05 06:00:00,201.764,201.819,201.73,201.788,253000001.0
2005-09-05 06:05:00,201.776,201.874,201.767,201.86,260899999.0
2005-09-05 06:10:00,201.813,201.854,201.787,201.803,224400001.0
2005-09-05 06:15:00,201.804,201.83,201.753,201.76,281100000.0
2005-09-05 06:20:00,201.789,201.804,201.708,201.789,249900000.0
2005-09-05 06:25:00,201.797,201.813,201.679,201.705,240700000.0
2005-09-05 06:30:00,201.743,201.771,201.546,201.592,278599999.0
2005-09-05 06:35:00,201.549,201.596,201.503,201.58,203900001.0
2005-09-05 06:40:00,201.587,201.617,201.528,201.557,250000000.0
2005-09-05 06:45:00,201.547,201.591,201.522,201.535,241200000.0
2005-09-05 06:50:00,201.557,201.559,201.461,201.483,241600000.0
2005-09-05 06:55:00,201.563,201.623,201.514,201.582,177900000.0
2005-09-05 07:00:00,201.577,201.615,201.516,201.581,246999999.0
2005-09-05 07:05:00,201.564,201.614,201.541,201.608,237099999.0
2005-09-05 07:10:00,201.613,201.627,201.551,201.592,224800000.0
2005-09-05 07:15:00,201.577,201.577,201.503,201.561,201500000.0
2005-09-05 07:20:00,201.57,201.618,201.551,201.591,202900001.0
2005-09-05 07:25:00,201.593,201.653,201.591,201.607,275900001.0
2005-09-05 07:30:00,201.61,201.623,201.503,201.53,200400001.0
2005-09-05 07:35:00,201.54,201.596,201.483,201.584,255300001.0
2005-09-05 07:40:00,201.577,201.622,201.539,201.608,234000001.0
2005-09-05 07:45:00,201.624,201.639,201.488,201.547,275400001.0
2005-09-05 07:50:00,201.54,201.598,201.458,201.564,280100001.0
2005-09-05 07:55:00,201.532,201.63,201.532,201.63,274400001.0
2005-09-05 08:00:00,201.655,201.664,201.524,201.588,176700000.0
2005-09-05 08:05:00,201.571,201.591,201.503,201.536,195300000.0
2005-09-05 08:10:00,201.531,201.619,201.522,201.559,262699999.0
2005-09-05 08:15:00,201.534,201.677,201.526,201.546,217300000.0
2005-09-05 08:20:00,201.566,201.608,201.511,201.561,208899999.0
2005-09-05 08:25:00,201.554,201.608,201.538,201.561,271300000.0
2005-09-05 08:30:00,201.57,201.629,201.51,201.602,215900001.0
2005-09-05 08:35:00,201.59,201.669,201.568,201.651,235500001.0
2005-09-05 08:40:00,201.653,201.73,201.592,201.678,293000001.0
2005-09-05 08:45:00,201.653,201.671,201.617,201.658,228600000.0
2005-09-05 08:50:00,201.669,201.731,201.654,201.699,242500001.0
2005-09-05 08:55:00,201.674,201.712,201.628,201.682,196200000.0
2005-09-05 09:00:00,201.716,201.781,201.666,201.675,285900002.0
2005-09-05 09:05:00,201.693,201.776,201.682,201.752,241300000.0
2005-09-05 09:10:00,201.788,201.801,201.752,201.766,248300001.0
2005-09-05 09:15:00,201.787,201.843,201.72,201.843,294200000.0
2005-09-05 09:20:00,201.826,201.891,201.819,201.848,224900003.0
2005-09-05 09:25:00,201.856,201.975,201.831,201.958,228199999.0
2005-09-05 09:30:00,201.972,201.981,201.846,201.948,227700001.0
2005-09-05 09:35:00,201.953,201.963,201.846,201.883,324300000.0
2005-09-05 09:40:00,201.864,201.892,201.751,201.763,262200000.0
2005-09-05 09:45:00,201.769,201.819,201.712,201.769,204500000.0
2005-09-05 09:50:00,201.746,201.746,201.648,201.648,267300000.0
2005-09-05 09:55:00,201.647,201.692,201.612,201.681,199600000.0
2005-09-05 10:00:00,201.683,201.729,201.588,201.588,257500000.0
2005-09-05 10:05:00,201.578,201.625,201.511,201.514,158000000.0
2005-09-05 10:10:00,201.529,201.591,201.452,201.477,214900001.0
2005-09-05 10:15:00,201.457,201.495,201.436,201.488,291900001.0
2005-09-05 10:20:00,201.504,201.635,201.466,201.613,305600000.0
2005-09-05 10:25:00,201.604,201.607,201.271,201.271,292199998.0
2005-09-05 10:30:00,201.302,201.322,201.237,201.282,296400000.0
2005-09-05 10:35:00,201.268,201.335,201.227,201.252,215900002.0
2005-09-05 10:40:00,201.256,201.273,201.142,201.157,258399998.0
2005-09-05 10:45:00,201.181,201.181,201.088,201.091,309800000.0
2005-09-05 10:50:00,201.097,201.26,201.057,201.251,242200001.0
2005-09-05 10:55:00,201.229,201.298,201.113,201.211,210699998.0
2005-09-05 11:00:00,201.25,201.31,201.166,201.286,238800000.0
2005-09-05 11:05:00,201.279,201.3,201.201,201.23,270800000.0
2005-09-05 11:10:00,201.231,201.237,201.083,201.132,244399999.0
2005-09-05 11:15:00,201.127,201.199,201.096,201.181,367699997.0
2005-09-05 11:20:00,201.18,201.207,201.108,201.203,218600001.0
2005-09-05 11:25:00,201.194,201.25,201.186,201.234,299999998.0
2005-09-05 11:30:00,201.253,201.34,201.25,201.315,300099999.0
2005-09-05 11:35:00,201.291,201.328,201.257,201.268,302500002.0
2005-09-05 11:40:00,201.219,201.391,201.199,201.364,383799998.0
2005-09-05 11:45:00,201.36,201.397,201.302,201.36,319800003.0
2005-09-05 11:50:00,201.37,201.428,201.325,201.382,301400000.0
2005-09-05 11:55:00,201.401,201.459,201.375,201.388,260700001.0
2005-09-05 12:00:00,201.414,201.414,201.323,201.343,223800000.0
2005-09-05 12:05:00,201.404,201.516,201.381,201.475,271900001.0
2005-09-05 12:10:00,201.486,201.486,201.345,201.379,270200000.0
2005-09-05 12:15:00,201.395,201.435,201.343,201.382,256900000.0
2005-09-05 12:20:00,201.389,201.416,201.286,201.292,272799999.0
2005-09-05 12:25:00,201.286,201.38,201.224,201.365,220400000.0
2005-09-05 12:30:00,201.374,201.413,201.32,201.336,144700000.0
2005-09-05 12:35:00,201.335,201.388,201.304,201.352,270900001.0
2005-09-05 12:40:00,201.365,201.387,201.27,201.328,261600000.0
2005-09-05 12:45:00,201.337,201.397,201.296,201.323,307399999.0
2005-09-05 12:50:00,201.402,201.412,201.323,201.368,270300000.0
2005-09-05 12:55:00,201.342,201.397,201.286,201.315,221200000.0
2005-09-05 13:00:00,201.343,201.381,201.286,201.304,294900000.0
2005-09-05 13:05:00,201.315,201.4,201.273,201.352,258900001.0
2005-09-05 13:10:00,201.379,201.452,201.318,201.359,331700000.0
2005-09-05 13:15:00,201.311,201.362,201.265,201.347,358799998.0
2005-09-05 13:20:00,201.337,201.398,201.288,201.37,264199999.0
2005-09-05 13:25:00,201.335,201.413,201.321,201.394,274399999.0
2005-09-05 13:30:00,201.394,201.418,201.316,201.336,295499999.0
2005-09-05 13:35:00,201.333,201.411,201.32,201.406,242700000.0
2005-09-05 13:40:00,201.392,201.43,201.323,201.333,311900001.0
2005-09-05 13:45:00,201.34,201.381,201.25,201.292,268400002.0
2005-09-05 13:50:00,201.301,201.33,201.23,201.318,184200000.0
2005-09-05 13:55:00,201.286,201.382,201.272,201.35,310599998.0
2005-09-05 14:00:00,201.281,201.409,201.281,201.405,279499998.0
2005-09-05 14:05:00,201.4,201.445,201.344,201.41,293700001.0
2005-09-05 14:10:00,201.397,201.455,201.378,201.398,259800002.0
2005-09-05 14:15:00,201.409,201.427,201.323,201.373,305800001.0
2005-09-05 14:20:00,201.381,201.399,201.338,201.37,313199997.0
2005-09-05 14:25:00,201.355,201.38,201.272,201.328,213900000.0
2005-09-05 14:30:00,201.302,201.35,201.265,201.315,317900002.0
2005-09-05 14:35:00,201.298,201.438,201.27,201.4,223899999.0
2005-09-05 14:40:00,201.412,201.424,201.34,201.415,255399997.0
2005-09-05 14:45:00,201.375,201.404,201.297,201.36,271299999.0
2005-09-05 14:50:00,201.338,201.418,201.321,201.365,327099999.0
2005-09-05 14:55:00,201.374,201.383,201.3,201.363,276000001.0
2005-09-05 15:00:00,201.36,201.36,201.211,201.241,234200001.0
2005-09-05 15:05:00,201.257,201.307,201.2,201.243,176200000.0
2005-09-05 15:10:00,201.234,201.27,201.176,201.23,336700001.0
2005-09-05 15:15:00,201.178,201.271,201.163,201.235,292600000.0
2005-09-05 15:20:00,201.224,201.241,201.136,201.17,186600000.0
2005-09-05 15:25:00,201.214,201.25,201.13,201.25,251500000.0
2005-09-05 15:30:00,201.277,201.34,201.223,201.288,258699999.0
2005-09-05 15:35:00,201.285,201.299,201.132,201.176,274600000.0
2005-09-05 15:40:00,201.209,201.32,201.176,201.241,197800000.0
2005-09-05 15:45:00,201.205,201.317,201.205,201.3,318500000.0
2005-09-05 15:50:00,201.284,201.368,201.258,201.306,271399999.0
2005-09-05 15:55:00,201.306,201.323,201.148,201.168,259800000.0
2005-09-05 16:00:00,201.155,201.217,201.119,201.121,188200000.0
2005-09-05 16:05:00,201.176,201.239,201.131,201.154,196800001.0
2005-09-05 16:10:00,201.169,201.187,201.092,201.109,281500001.0
2005-09-05 16:15:00,201.178,201.244,201.151,201.18,321299999.0
2005-09-05 16:20:00,201.232,201.234,201.158,201.197,329800001.0
2005-09-05 16:25:00,201.217,201.218,201.133,201.183,308700001.0
2005-09-05 16:30:00,201.121,201.203,201.097,201.175,346399998.0
2005-09-05 16:35:00,201.148,201.357,201.13,201.346,270000000.0
2005-09-05 16:40:00,201.338,201.373,201.232,201.275,234500000.0
2005-09-05 16:45:00,201.315,201.377,201.247,201.297,290200000.0
2005-09-05 16:50:00,201.278,201.31,201.177,201.213,342200000.0
2005-09-05 16:55:00,201.2,201.265,201.121,201.244,258700001.0
2005-09-05 17:00:00,201.254,201.403,201.152,201.391,241300000.0
2005-09-05 17:05:00,201.417,201.439,201.293,201.361,304100000.0
2005-09-05 17:10:00,201.365,201.4,201.328,201.337,219000001.0
2005-09-05 17:15:00,201.349,201.349,201.225,201.247,208800000.0
2005-09-05 17:20:00,201.223,201.257,201.092,201.121,308399998.0
2005-09-05 17:25:00,201.137,201.185,201.095,201.147,206400000.0
2005-09-05 17:30:00,201.15,201.183,201.09,201.139,245099999.0
2005-09-05 17:35:00,201.155,201.269,201.143,201.256,226299999.0
2005-09-05 17:40:00,201.259,201.321,201.17,201.199,237100000.0
2005-09-05 17:45:00,201.227,201.252,201.126,201.126,234899999.0
2005-09-05 17:50:00,201.149,201.173,201.073,201.153,242599998.0
2005-09-05 17:55:00,201.156,201.211,201.116,201.168,343200001.0
2005-09-05 18:00:00,201.156,201.214,201.1,201.158,2499799997.0
2005-09-05 18:05:00,201.155,201.215,201.075,201.198,3106900002.0
2005-09-05 18:10:00,201.204,201.285,201.151,201.285,2190599994.0
2005-09-05 18:15:00,201.287,201.342,201.213,201.32,2459899995.0
2005-09-05 18:20:00,201.316,201.32,201.219,201.267,2979899999.0
2005-09-05 18:25:00,201.267,201.349,201.217,201.322,2104400003.0
2005-09-05 18:30:00,201.351,201.36,201.256,201.295,2058100006.0
2005-09-05 18:35:00,201.295,201.354,201.252,201.337,1235000001.0
2005-09-05 18:40:00,201.329,201.396,201.271,201.305,1292600000.0
2005-09-05 18:45:00,201.287,201.344,201.23,201.284,937600000.0
2005-09-05 18:50:00,201.275,201.311,201.176,201.245,1144999999.0
2005-09-05 18:55:00,201.288,201.291,201.175,201.235,1122399997.0
2005-09-05 19:00:00,201.229,201.297,201.176,201.248,816999998.0
2005-09-05 19:05:00,201.262,201.306,201.163,201.252,1238800001.0
2005-09-05 19:10:00,201.206,201.299,201.151,201.179,740900000.0
2005-09-05 19:15:00,201.233,201.347,201.196,201.297,933700000.0
2005-09-05 19:20:00,201.295,201.332,201.177,201.233,917200000.0
2005-09-05 19:25:00,201.24,201.305,201.155,201.245,1243399996.0
2005-09-05 19:30:00,201.256,201.33,201.165,201.329,1070500003.0
2005-09-05 19:35:00,201.299,201.367,201.212,201.342,967000001.0
2005-09-05 19:40:00,201.358,201.387,201.283,201.288,1073900003.0
2005-09-05 19:45:00,201.366,201.394,201.305,201.305,599900000.0
2005-09-05 19:50:00,201.304,201.395,201.302,201.35,867299995.0
2005-09-05 19:55:00,201.346,201.405,201.302,201.331,836199998.0
2005-09-05 20:00:00,201.323,201.407,201.3,201.329,635600001.0
2005-09-05 20:05:00,201.313,201.379,201.186,201.24,818500001.0
2005-09-05 20:10:00,201.245,201.297,201.211,201.287,1331600001.0
2005-09-05 20:15:00,201.297,201.335,201.25,201.331,934200002.0
2005-09-05 20:20:00,201.331,201.338,201.179,201.213,985200000.0
2005-09-05 20:25:00,201.232,201.28,201.165,201.225,1777900000.0
2005-09-05 20:30:00,201.21,201.254,201.085,201.167,1896200001.0
2005-09-05 20:35:00,201.127,201.21,201.111,201.177,827800000.0
2005-09-05 20:40:00,201.187,201.226,201.09,201.163,1430400002.0
2005-09-05 20:45:00,201.218,201.331,201.188,201.24,1009199999.0
2005-09-05 20:50:00,201.233,201.284,201.169,201.222,973400003.0
2005-09-05 20:55:00,201.213,201.234,201.133,201.175,1921799997.0
2005-09-05 21:00:00,201.175,201.244,201.102,201.201,1385100000.0
2005-09-05 21:05:00,201.156,201.225,201.091,201.148,645800002.0
2005-09-05 21:10:00,201.149,201.23,201.121,201.191,739299998.0
2005-09-05 21:15:00,201.216,201.279,201.188,201.262,1171199999.0
2005-09-05 21:20:00,201.252,201.313,201.2,201.245,1240099998.0
2005-09-05 21:25:00,201.249,201.305,201.16,201.18,834400000.0
2005-09-05 21:30:00,201.165,201.213,201.111,201.173,537300003.0
2005-09-05 21:35:00,201.174,201.259,201.169,201.204,359000000.0
2005-09-05 21:40:00,201.219,201.268,201.174,201.24,574800001.0
2005-09-05 21:45:00,201.263,201.266,201.125,201.205,548699997.0
2005-09-05 21:50:00,201.2,201.27,201.098,201.098,322900001.0
2005-09-05 21:55:00,201.178,201.226,201.088,201.195,394400001.0
2005-09-05 22:00:00,201.22,201.285,201.167,201.22,874900000.0
2005-09-05 22:05:00,201.224,201.278,201.181,201.274,253400000.0
2005-09-05 22:10:00,201.263,201.334,201.22,201.238,349099999.0
2005-09-05 22:15:00,201.269,201.291,201.199,201.247,563600002.0
2005-09-05 22:20:00,201.248,201.351,201.227,201.345,383299995.0
2005-09-05 22:25:00,201.342,201.369,201.215,201.342,568700000.0
2005-09-05 22:30:00,201.327,201.365,201.249,201.251,697500001.0
2005-09-05 22:35:00,201.261,201.398,201.253,201.344,336700000.0
2005-09-05 22:40:00,201.317,201.399,201.249,201.35,411000000.0
2005-09-05 22:45:00,201.375,201.401,201.311,201.351,439799998.0
2005-09-05 22:50:00,201.364,201.365,201.205,201.282,334000000.0
2005-09-05 22:55:00,201.233,201.35,201.164,201.276,410000002.0
2005-09-05 23:00:00,201.282,201.399,201.21,201.334,232600000.0
2005-09-05 23:05:00,201.328,201.367,201.265,201.332,166900001.0
2005-09-05 23:10:00,201.315,201.383,201.249,201.29,245900000.0
2005-09-05 23:15:00,201.261,201.357,201.261,201.309,268900002.0
2005-09-05 23:20:00,201.347,201.365,201.269,201.287,233799999.0
2005-09-05 23:25:00,201.273,201.322,201.157,201.16,280300002.0
2005-09-05 23:30:00,201.197,201.244,201.147,201.19,244900000.0
2005-09-05 23:35:00,201.198,201.242,201.169,201.207,226799999.0
2005-09-05 23:40:00,201.205,201.267,201.18,201.209,232999999.0
2005-09-05 23:45:00,201.249,201.259,201.186,201.233,334400002.0
2005-09-05 23:50:00,201.187,201.306,201.173,201.187,273200002.0
2005-09-05 23:55:00,201.216,201.303,201.171,201.206,327100000.0
2005-09-06 00:00:00,201.265,201.27,201.206,201.247,235199998.0
2005-09-06 00:05:00,201.238,201.284,201.172,201.284,226300000.0
2005-09-06 00:10:00,201.294,201.32,201.256,201.308,298999998.0
2005-09-06 00:15:00,201.292,201.349,201.257,201.336,254499999.0
2005-09-06 00:20:00,201.346,201.428,201.28,201.367,272399999.0
2005-09-06 00:25:00,201.386,201.491,201.358,201.457,267000001.0
2005-09-06 00:30:00,201.47,201.527,201.402,201.402,294300001.0
2005-09-06 00:35:00,201.418,201.485,201.406,201.411,233200000.0
2005-09-06 00:40:00,201.405,201.429,201.374,201.402,236400001.0
2005-09-06 00:45:00,201.412,201.436,201.337,201.366,254199999.0
2005-09-06 00:50:00,201.374,201.399,201.329,201.379,264999999.0
2005-09-06 00:55:00,201.364,201.404,201.333,201.354,237399999.0
2005-09-06 01:00:00,201.392,201.503,201.376,201.493,272099999.0
2005-09-06 01:05:00,201.532,201.54,201.398,201.416,227500000.0
2005-09-06 01:10:00,201.394,201.467,201.37,201.412,237500001.0
2005-09-06 01:15:00,201.415,201.438,201.318,201.349,235900000.0
2005-09-06 01:20:00,201.341,201.4,201.249,201.283,289799999.0
2005-09-06 01:25:00,201.281,201.314,201.258,201.306,235900000.0
2005-09-06 01:30:00,201.302,201.324,201.214,201.225,258800002.0
2005-09-06 01:35:00,201.244,201.272,201.217,201.254,255100001.0
2005-09-06 01:40:00,201.259,201.326,201.227,201.311,231700000.0
2005-09-06 01:45:00,201.294,201.474,201.286,201.473,241399999.0
2005-09-06 01:50:00,201.416,201.434,201.353,201.358,311900000.0
2005-09-06 01:55:00,201.383,201.443,201.382,201.392,225199999.0
2005-09-06 02:00:00,201.371,201.455,201.359,201.388,237999999.0
2005-09-06 02:05:00,201.405,201.417,201.356,201.374,253099999.0
2005-09-06 02:10:00,201.402,201.582,201.364,201.392,234999998.0
2005-09-06 02:15:00,201.407,201.467,201.36,201.423,213100000.0
2005-09-06 02:20:00,201.441,201.46,201.283,201.283,293799998.0
2005-09-06 02:25:00,201.282,201.282,201.154,201.18,236900000.0
2005-09-06 02:30:00,201.171,201.174,201.078,201.171,233400002.0
2005-09-06 02:35:00,201.227,201.232,201.122,201.156,270500002.0
2005-09-06 02:40:00,201.161,201.197,201.082,201.19,264500000.0
2005-09-06 02:45:00,201.156,201.173,201.021,201.106,282800001.0
2005-09-06 02:50:00,201.102,201.153,201.058,201.153,239500000.0
2005-09-06 02:55:00,201.178,201.178,201.037,201.061,221400000.0
2005-09-06 03:00:00,201.053,201.104,200.995,201.015,294600000.0
2005-09-06 03:05:00,201.004,201.075,200.955,201.032,184500000.0
2005-09-06 03:10:00,201.036,201.084,200.994,201.028,254299999.0
2005-09-06 03:15:00,201.016,201.118,200.944,201.099,188800001.0
2005-09-06 03:20:00,201.053,201.142,201.034,201.119,256899999.0
2005-09-06 03:25:00,201.095,201.154,201.078,201.112,172500000.0
2005-09-06 03:30:00,201.08,201.108,200.975,201.017,257100000.0
2005-09-06 03:35:00,201.013,201.073,200.944,201.069,341899997.0
2005-09-06 03:40:00,201.053,201.099,200.987,201.096,245400001.0
2005-09-06 03:45:00,201.097,201.116,201.005,201.064,254300000.0
2005-09-06 03:50:00,201.054,201.1,201.021,201.076,179300001.0
2005-09-06 03:55:00,201.085,201.167,201.075,201.16,289600000.0
2005-09-06 04:00:00,201.125,201.201,201.115,201.13,210200001.0
2005-09-06 04:05:00,201.122,201.152,201.069,201.127,269800000.0
2005-09-06 04:10:00,201.123,201.127,201.026,201.074,305699998.0
2005-09-06 04:15:00,201.1,201.145,201.069,201.143,272200000.0
2005-09-06 04:20:00,201.161,201.169,201.085,201.169,244999998.0
2005-09-06 04:25:00,201.179,201.199,201.133,201.179,233200000.0
2005-09-06 04:30:00,201.173,201.213,201.145,201.194,197799999.0
2005-09-06 04:35:00,201.215,201.215,201.147,201.188,175899998.0
2005-09-06 04:40:00,201.2,201.203,201.126,201.147,245099999.0
2005-09-06 04:45:00,201.163,201.215,201.157,201.191,259399999.0
2005-09-06 04:50:00,201.165,201.222,201.133,201.192,280599998.0
2005-09-06 04:55:00,201.192,201.207,201.113,201.134,258700001.0
2005-09-06 05:00:00,201.159,201.171,201.066,201.142,279500001.0
2005-09-06 05:05:00,201.133,201.184,201.068,201.184,192800001.0
2005-09-06 05:10:00,201.189,201.254,201.135,201.176,233499999.0
2005-09-06 05:15:00,201.165,201.195,201.126,201.167,220600000.0
2005-09-06 05:20:00,201.184,201.274,201.158,201.263,299000004.0
2005-09-06 05:25:00,201.227,201.288,201.196,201.225,244500001.0
2005-09-06 05:30:00,201.308,201.308,201.214,201.262,239699999.0
2005-09-06 05:35:00,201.275,201.297,201.214,201.272,203599999.0
2005-09-06 05:40:00,201.253,201.273,201.2,201.205,266699999.0
2005-09-06 05:45:00,201.249,201.298,201.184,201.21,341199997.0
2005-09-06 05:50:00,201.178,201.225,201.149,201.201,368600000.0
2005-09-06 05:55:00,201.191,201.224,201.123,201.222,331600002.0
2005-09-06 06:00:00,201.182,201.255,201.173,201.255,262699999.0
2005-09-06 06:05:00,201.242,201.27,201.202,201.218,226600000.0
2005-09-06 06:10:00,201.236,201.311,201.21,201.233,280399999.0
2005-09-06 06:15:00,201.275,201.374,201.268,201.356,248700001.0
2005-09-06 06:20:00,201.389,201.389,201.289,201.289,224800002.0
2005-09-06 06:25:00,201.311,201.394,201.298,201.326,331600001.0
2005-09-06 06:30:00,201.348,201.377,201.266,201.341,243500002.0
2005-09-06 06:35:00,201.342,201.342,201.162,201.162,227800001.0
2005-09-06 06:40:00,201.165,201.232,201.159,201.21,353799999.0
2005-09-06 06:45:00,201.204,201.241,201.166,201.236,328799998.0
2005-09-06 06:50:00,201.203,201.28,201.203,201.243,280799998.0
2005-09-06 06:55:00,201.244,201.301,201.221,201.244,257599997.0
2005-09-06 07:00:00,201.236,201.313,201.227,201.273,316099998.0
2005-09-06 07:05:00,201.24,201.282,201.182,201.22,280700000.0
2005-09-06 07:10:00,201.218,201.293,201.204,201.204,244500000.0
2005-09-06 07:15:00,201.206,201.227,201.157,201.2,250399998.0
2005-09-06 07:20:00,201.181,201.239,201.166,201.237,257099998.0
2005-09-06 07:25:00,201.225,201.368,201.209,201.368,316699997.0
2005-09-06 07:30:00,201.376,201.386,201.314,201.322,254800000.0
2005-09-06 07:35:00,201.315,201.372,201.285,201.341,250299999.0
2005-09-06 07:40:00,201.376,201.389,201.286,201.319,252799998.0
2005-09-06 07:45:00,201.351,201.405,201.234,201.243,281400000.0
2005-09-06 07:50:00,201.241,201.366,201.22,201.366,223400000.0
2005-09-06 07:55:00,201.32,201.361,201.26,201.282,273999999.0
2005-09-06 08:00:00,201.278,201.397,201.263,201.272,215199998.0
2005-09-06 08:05:00,201.273,201.35,201.251,201.336,248200000.0
2005-09-06 08:10:00,201.338,201.38,201.224,201.224,158800000.0
2005-09-06 08:15:00,201.221,201.235,201.171,201.204,256500001.0
2005-09-06 08:20:00,201.214,201.236,201.124,201.189,291300000.0
2005-09-06 08:25:00,201.178,201.274,201.172,201.251,230500000.0
2005-09-06 08:30:00,201.209,201.311,201.17,201.311,254000000.0
2005-09-06 08:35:00,201.281,201.281,201.194,201.26,341000001.0
2005-09-06 08:40:00,201.273,201.437,201.266,201.437,258700000.0
2005-09-06 08:45:00,201.435,201.435,201.356,201.426,309300002.0
2005-09-06 08:50:00,201.439,201.473,201.387,201.466,285999999.0
2005-09-06 08:55:00,201.466,201.471,201.36,201.379,255299999.0
2005-09-06 09:00:00,201.385,201.438,201.356,201.4,164500000.0
2005-09-06 09:05:00,201.396,201.437,201.361,201.411,210099999.0
2005-09-06 09:10:00,201.408,201.487,201.382,201.411,312800001.0
2005-09-06 09:15:00,201.438,201.447,201.379,201.417,245800000.0
2005-09-06 09:20:00,201.383,201.562,201.376,201.529,223100000.0
2005-09-06 09:25:00,201.519,201.654,201.503,201.641,254999999.0
2005-09-06 09:30:00,201.618,201.675,201.6,201.647,246800001.0
2005-09-06 09:35:00,201.631,201.649,201.55,201.567,330799998.0
2005-09-06 09:40:00,201.575,201.653,201.575,201.635,182599999.0
2005-09-06 09:45:00,201.65,201.697,201.592,201.687,201900000.0
2005-09-06 09:50:00,201.695,201.717,201.574,201.63,283600000.0
2005-09-06 09:55:00,201.645,201.683,201.593,201.638,258200000.0
2005-09-06 10:00:00,201.643,201.747,201.636,201.744,236899999.0
2005-09-06 10:05:00,201.734,201.734,201.621,201.674,172600000.0
2005-09-06 10:10:00,201.683,201.684,201.622,201.656,246500002.0
2005-09-06 10:15:00,201.665,201.736,201.642,201.649,234600000.0
2005-09-06 10:20:00,201.664,201.694,201.586,201.626,317999999.0
2005-09-06 10:25:00,201.631,201.639,201.554,201.557,273100000.0
2005-09-06 10:30:00,201.532,201.532,201.376,201.464,264400000.0
2005-09-06 10:35:00,201.484,201.749,201.484,201.714,293400001.0
2005-09-06 10:40:00,201.705,201.797,201.657,201.747,285800001.0
2005-09-06 10:45:00,201.761,201.793,201.678,201.73,294000002.0
2005-09-06 10:50:00,201.716,201.793,201.694,201.754,315300000.0
2005-09-06 10:55:00,201.755,201.825,201.717,201.721,256199998.0
2005-09-06 11:00:00,201.729,201.784,201.683,201.728,155300000.0
2005-09-06 11:05:00,201.745,201.904,201.745,201.881,216799999.0
2005-09-06 11:10:00,201.887,201.887,201.786,201.856,186899999.0
2005-09-06 11:15:00,201.837,201.911,201.812,201.899,224300002.0
2005-09-06 11:20:00,201.905,201.991,201.875,201.941,196500000.0
2005-09-06 11:25:00,201.934,201.944,201.878,201.878,256300000.0
2005-09-06 11:30:00,201.853,201.925,201.838,201.919,274999999.0
2005-09-06 11:35:00,201.919,201.973,201.844,201.868,237399997.0
2005-09-06 11:40:00,201.85,201.914,201.835,201.88,328300000.0
2005-09-06 11:45:00,201.891,202.011,201.868,201.958,294699998.0
2005-09-06 11:50:00,201.935,202.031,201.915,201.922,186300001.0
2005-09-06 11:55:00,201.929,201.943,201.854,201.88,235499999.0
2005-09-06 12:00:00,201.885,201.905,201.797,201.869,212599999.0
2005-09-06 12:05:00,201.861,201.927,201.814,201.921,272599998.0
2005-09-06 12:10:00,201.94,202.008,201.933,201.982,223299999.0
2005-09-06 12:15:00,201.973,202.025,201.951,202.001,351400002.0
2005-09-06 12:20:00,201.999,202.106,201.996,202.021,265000000.0
2005-09-06 12:25:00,202.033,202.168,202.019,202.143,245999999.0
2005-09-06 12:30:00,202.132,202.155,202.058,202.093,280300000.0
2005-09-06 12:35:00,202.083,202.134,202.045,202.125,283700002.0
2005-09-06 12:40:00,202.052,202.174,202.043,202.168,233200001.0
2005-09-06 12:45:00,202.172,202.193,202.114,202.165,292299998.0
2005-09-06 12:50:00,202.18,202.202,202.132,202.155,220199999.0
2005-09-06 12:55:00,202.143,202.17,202.126,202.14,278699998.0
2005-09-06 13:00:00,202.138,202.163,202.122,202.137,238200000.0
2005-09-06 13:05:00,202.154,202.171,202.125,202.133,295499999.0
2005-09-06 13:10:00,202.134,202.164,202.118,202.145,271599999.0
2005-09-06 13:15:00,202.144,202.166,202.129,202.13,266400001.0
2005-09-06 13:20:00,202.167,202.167,202.125,202.143,290100003.0
2005-09-06 13:25:00,202.15,202.17,202.127,202.146,222300000.0
2005-09-06 13:30:00,202.149,202.164,202.125,202.14,262799999.0
2005-09-06 13:35:00,202.154,202.159,202.127,202.147,286800002.0
2005-09-06 13:40:00,202.149,202.165,202.129,202.154,289800001.0
2005-09-06 13:45:00,202.138,202.169,202.124,202.145,184200001.0
2005-09-06 13:50:00,202.165,202.165,202.129,202.144,213900000.0
2005-09-06 13:55:00,202.143,202.166,202.11,202.12,237999998.0
2005-09-06 14:00:00,202.125,202.191,202.078,202.164,275600001.0
2005-09-06 14:05:00,202.149,202.169,202.064,202.126,224300000.0
2005-09-06 14:10:00,202.135,202.165,202.068,202.068,252399999.0
2005-09-06 14:15:00,202.047,202.064,201.993,202.058,250800000.0
2005-09-06 14:20:00,202.084,202.089,201.979,202.031,249600002.0
2005-09-06 14:25:00,202.035,202.052,201.967,202.039,266800000.0
2005-09-06 14:30:00,202.023,202.043,201.962,201.993,231100000.0
2005-09-06 14:35:00,202.009,202.083,201.962,201.962,267400000.0
2005-09-06 14:40:00,202.009,202.024,201.903,201.907,276000001.0
2005-09-06 14:45:00,201.902,201.92,201.805,201.844,226199998.0
2005-09-06 14:50:00,201.859,201.905,201.747,201.781,276900000.0
2005-09-06 14:55:00,201.779,201.874,201.729,201.847,234100000.0
2005-09-06 15:00:00,201.847,201.859,201.779,201.846,228000000.0
2005-09-06 15:05:00,201.811,201.88,201.806,201.856,228800001.0
2005-09-06 15:10:00,201.856,201.95,201.855,201.88,254499999.0
2005-09-06 15:15:00,201.836,201.964,201.817,201.937,223700000.0
2005-09-06 15:20:00,201.923,202.034,201.923,202.008,236999999.0
2005-09-06 15:25:00,202.012,202.026,201.929,201.929,204400001.0
2005-09-06 15:30:00,201.918,201.977,201.893,201.977,318200002.0
2005-09-06 15:35:00,201.97,201.994,201.929,201.96,206900000.0
2005-09-06 15:40:00,201.905,202.004,201.89,201.987,234100001.0
2005-09-06 15:45:00,201.976,202.014,201.931,202.014,304500000.0
2005-09-06 15:50:00,202.029,202.037,201.881,201.901,277600000.0
2005-09-06 15:55:00,201.892,202.033,201.867,202.033,235000000.0
2005-09-06 16:00:00,201.997,202.141,201.966,202.13,244299999.0
2005-09-06 16:05:00,202.134,202.199,202.113,202.173,247000000.0
2005-09-06 16:10:00,202.176,202.226,202.095,202.095,232200000.0
2005-09-06 16:15:00,202.094,202.103,201.984,202.084,250799999.0
2005-09-06 16:20:00,202.078,202.094,202.009,202.068,341000000.0
2005-09-06 16:25:00,202.013,202.099,202.002,202.053,281800001.0
2005-09-06 16:30:00,202.047,202.189,202.036,202.189,226800000.0
2005-09-06 16:35:00,202.16,202.199,202.086,202.127,234900000.0
2005-09-06 16:40:00,202.125,202.139,202.075,202.135,229000001.0
2005-09-06 16:45:00,202.114,202.164,202.064,202.153,222800000.0
2005-09-06 16:50:00,202.155,202.209,202.087,202.121,217400000.0
2005-09-06 16:55:00,202.113,202.175,202.056,202.13,304700002.0
2005-09-06 17:00:00,202.145,202.184,201.999,202.138,273100000.0
2005-09-06 17:05:00,202.132,202.158,202.012,202.02,243599998.0
2005-09-06 17:10:00,202.026,202.044,201.923,202.011,303400002.0
2005-09-06 17:15:00,202.041,202.041,201.895,201.963,229899999.0
2005-09-06 17:20:00,201.924,201.999,201.909,201.996,259800000.0
2005-09-06 17:25:00,201.951,202.017,201.92,201.92,242300000.0
2005-09-06 17:30:00,201.943,201.993,201.904,201.929,225399999.0
2005-09-06 17:35:00,201.985,201.995,201.894,201.905,330100001.0
2005-09-06 17:40:00,201.886,201.924,201.862,201.9,294400000.0
2005-09-06 17:45:00,201.92,201.92,201.791,201.849,225799999.0
2005-09-06 17:50:00,201.845,201.996,201.812,201.932,183500002.0
2005-09-06 17:55:00,201.953,201.999,201.899,201.96,273300000.0
2005-09-06 18:00:00,201.953,202.043,201.911,201.971,2329700002.0
2005-09-06 18:05:00,201.997,202.077,201.949,202.013,3149400000.0
2005-09-06 18:10:00,202.003,202.031,201.914,201.965,2222800002.0
2005-09-06 18:15:00,201.971,201.991,201.877,201.96,2566899997.0
2005-09-06 18:20:00,201.945,202.008,201.819,201.977,3118599997.0
2005-09-06 18:25:00,201.985,202.036,201.871,201.994,2139999999.0
2005-09-06 18:30:00,201.996,201.996,201.854,201.955,2104099996.0
2005-09-06 18:35:00,201.946,202.019,201.909,201.99,1089700001.0
2005-09-06 18:40:00,201.903,202.007,201.903,202.002,1302400000.0
2005-09-06 18:45:00,202.007,202.027,201.892,201.945,803499999.0
2005-09-06 18:50:00,201.966,202.011,201.896,201.95,1149400003.0
2005-09-06 18:55:00,201.994,202.014,201.873,201.925,921500003.0
2005-09-06 19:00:00,201.915,201.986,201.869,201.963,782799999.0
2005-09-06 19:05:00,201.966,201.984,201.876,201.942,1458600001.0
2005-09-06 19:10:00,201.979,202.009,201.876,201.978,656600001.0
2005-09-06 19:15:00,201.996,201.996,201.881,201.924,902700003.0
2005-09-06 19:20:00,201.936,202.06,201.856,202.03,972100000.0
2005-09-06 19:25:00,202.026,202.075,201.972,202.008,1176699997.0
2005-09-06 19:30:00,202.023,202.023,201.882,201.925,1200400004.0
2005-09-06 19:35:00,201.959,201.977,201.879,201.968,989800002.0
2005-09-06 19:40:00,201.985,202.046,201.951,201.98,1237799997.0
2005-09-06 19:45:00,201.969,201.99,201.811,201.915,718700001.0
2005-09-06 19:50:00,201.9,202.026,201.886,201.945,638900000.0
2005-09-06 19:55:00,201.983,202.026,201.933,202.018,877799999.0
2005-09-06 20:00:00,202.017,202.032,201.884,201.948,589500000.0
2005-09-06 20:05:00,201.966,201.974,201.79,201.852,844000002.0
2005-09-06 20:10:00,201.825,201.936,201.808,201.928,1473300008.0
2005-09-06 20:15:00,201.921,201.971,201.846,201.915,809200004.0
2005-09-06 20:20:00,201.931,201.945,201.85,201.85,802099999.0
2005-09-06 20:25:00,201.865,201.877,201.797,201.867,1751699998.0
2005-09-06 20:30:00,201.851,201.887,201.802,201.88,1782099998.0
2005-09-06 20:35:00,201.85,201.907,201.795,201.795,760500003.0
2005-09-06 20:40:00,201.846,201.886,201.773,201.809,1417799999.0
2005-09-06 20:45:00,201.745,201.872,201.712,201.851,1201800001.0
2005-09-06 20:50:00,201.839,201.962,201.794,201.954,1006100000.0
2005-09-06 20:55:00,201.954,201.98,201.842,201.898,1656100002.0
2005-09-06 21:00:00,201.895,201.895,201.807,201.827,1586699998.0
2005-09-06 21:05:00,201.822,201.877,201.778,201.848,735499996.0
2005-09-06 21:10:00,201.834,201.876,201.778,201.857,712599999.0
2005-09-06 21:15:00,201.838,201.948,201.803,201.907,1026400007.0
2005-09-06 21:20:00,201.905,201.926,201.845,201.908,1025000000.0
2005-09-06 21:25:00,201.887,201.948,201.848,201.943,730800002.0
2005-09-06 21:30:00,201.95,201.991,201.893,201.963,595600005.0
2005-09-06 21:35:00,201.937,201.98,201.892,201.98,319600000.0
2005-09-06 21:40:00,201.943,202.048,201.923,202.007,506699999.0
2005-09-06 21:45:00,202.016,202.038,201.969,202.011,416700001.0
2005-09-06 21:50:00,202.025,202.064,201.948,202.002,385300000.0
2005-09-06 21:55:00,202.013,202.025,201.95,201.978,340800000.0
2005-09-06 22:00:00,201.958,202.004,201.918,201.97,765300000.0
2005-09-06 22:05:00,201.98,202.004,201.932,201.97,284300000.0
2005-09-06 22:10:00,201.92,202.005,201.909,201.929,291900001.0
2005-09-06 22:15:00,201.948,201.995,201.905,201.968,582200003.0
2005-09-06 22:20:00,201.992,202.039,201.936,202.02,325100000.0
2005-09-06 22:25:00,201.978,202.022,201.942,202.005,567499999.0
2005-09-06 22:30:00,201.967,202.02,201.947,202.005,618700001.0
2005-09-06 22:35:00,202.012,202.04,201.974,202.012,337800000.0
2005-09-06 22:40:00,201.998,202.065,201.961,202.029,393300002.0
2005-09-06 22:45:00,202.026,202.037,201.922,202.003,395600000.0
2005-09-06 22:50:00,201.989,202.079,201.94,202.025,306400001.0
2005-09-06 22:55:00,201.994,202.051,201.942,202.009,400200001.0
2005-09-06 23:00:00,202.022,202.07,201.931,202.034,225100001.0
2005-09-06 23:05:00,202.02,202.058,201.949,202.022,209199998.0
2005-09-06 23:10:00,201.915,201.989,201.896,201.917,308000000.0
2005-09-06 23:15:00,201.962,201.966,201.896,201.937,208800000.0
2005-09-06 23:20:00,201.922,201.939,201.844,201.893,222699999.0
2005-09-06 23:25:00,201.911,201.98,201.829,201.844,226200001.0
2005-09-06 23:30:00,201.871,201.871,201.807,201.836,243000001.0
2005-09-06 23:35:00,201.839,201.877,201.773,201.877,248000002.0
2005-09-06 23:40:00,201.873,201.901,201.825,201.865,251000000.0
2005-09-06 23:45:00,201.887,201.901,201.772,201.793,281099999.0
2005-09-06 23:50:00,201.81,201.892,201.755,201.85,260600001.0
2005-09-06 23:55:00,201.852,201.852,201.784,201.797,287899998.0
2005-09-07 00:00:00,201.783,201.852,201.748,201.82,300899999.0
2005-09-07 00:05:00,201.786,201.836,201.686,201.708,240599999.0
2005-09-07 00:10:00,201.681,201.734,201.655,201.722,344600001.0
2005-09-07 00:15:00,201.713,201.759,201.648,201.679,209400000.0
2005-09-07 00:20:00,201.659,201.76,201.638,201.701,277600002.0
2005-09-07 00:25:00,201.71,201.72,201.643,201.701,377599998.0
2005-09-07 00:30:00,201.629,201.699,201.623,201.684,236699998.0
2005-09-07 00:35:00,201.675,201.789,201.637,201.771,283000003.0
2005-09-07 00:40:00,201.768,201.845,201.752,201.838,197100000.0
2005-09-07 00:45:00,201.831,201.857,201.748,201.772,235000001.0
2005-09-07 00:50:00,201.795,201.825,201.736,201.81,250000000.0
2005-09-07 00:55:00,201.765,201.817,201.737,201.771,238400001.0
2005-09-07 01:00:00,201.759,201.797,201.739,201.787,320199999.0
2005-09-07 01:05:00,201.772,201.772,201.665,201.689,180600001.0
2005-09-07 01:10:00,201.701,201.722,201.677,201.695,277400003.0
2005-09-07 01:15:00,201.678,201.744,201.67,201.686,253100000.0
2005-09-07 01:20:00,201.721,201.725,201.553,201.565,230099999.0
2005-09-07 01:25:00,201.603,201.66,201.591,201.605,349000003.0
2005-09-07 01:30:00,201.584,201.584,201.481,201.541,216700002.0
2005-09-07 01:35:00,201.545,201.638,201.496,201.556,220200001.0
2005-09-07 01:40:00,201.57,201.684,201.522,201.579,191900001.0
2005-09-07 01:45:00,201.535,201.615,201.501,201.578,261000000.0
2005-09-07 01:50:00,201.561,201.592,201.402,201.489,212299998.0
2005-09-07 01:55:00,201.499,201.502,201.391,201.391,283299999.0
2005-09-07 02:00:00,201.379,201.507,201.366,201.489,182000000.0
2005-09-07 02:05:00,201.487,201.543,201.44,201.484,258800000.0
2005-09-07 02:10:00,201.489,201.505,201.377,201.396,299099997.0
2005-09-07 02:15:00,201.381,201.412,201.238,201.294,268600000.0
2005-09-07 02:20:00,201.301,201.319,201.218,201.252,244200000.0
2005-09-07 02:25:00,201.291,201.299,201.176,201.299,287999999.0
2005-09-07 02:30:00,201.315,201.33,201.156,201.171,269900000.0
2005-09-07 02:35:00,201.147,201.227,201.146,201.186,283799999.0
2005-09-07 02:40:00,201.178,201.248,201.11,201.248,267200001.0
2005-09-07 02:45:00,201.222,201.369,201.185,201.318,226699999.0
2005-09-07 02:50:00,201.304,201.394,201.265,201.394,228000000.0
2005-09-07 02:55:00,201.385,201.645,201.385,201.508,234999998.0
2005-09-07 03:00:00,201.515,201.555,201.344,201.361,230000000.0
2005-09-07 03:05:00,201.354,201.453,201.336,201.453,220000000.0
2005-09-07 03:10:00,201.461,201.502,201.421,201.421,225100000.0
2005-09-07 03:15:00,201.42,201.573,201.41,201.534,186000000.0
2005-09-07 03:20:00,201.511,201.564,201.461,201.531,274500000.0
2005-09-07 03:25:00,201.516,201.578,201.46,201.535,184700001.0
2005-09-07 03:30:00,201.528,201.627,201.516,201.613,220299999.0
2005-09-07 03:35:00,201.611,201.815,201.602,201.815,208600001.0
2005-09-07 03:40:00,201.775,201.829,201.68,201.697,304099999.0
2005-09-07 03:45:00,201.699,201.722,201.614,201.644,206600001.0
2005-09-07 03:50:00,201.614,201.72,201.605,201.698,225200000.0
2005-09-07 03:55:00,201.695,201.839,201.676,201.83,296200000.0
2005-09-07 04:00:00,201.829,201.954,201.812,201.85,299400001.0
2005-09-07 04:05:00,201.853,201.887,201.727,201.732,292699999.0
2005-09-07 04:10:00,201.747,201.761,201.671,201.706,262600001.0
2005-09-07 04:15:00,201.703,201.731,201.668,201.683,289999998.0
2005-09-07 04:20:00,201.694,201.728,201.63,201.721,234300001.0
2005-09-07 04:25:00,201.699,201.771,201.65,201.757,237700001.0
2005-09-07 04:30:00,201.747,201.786,201.66,201.776,129900000.0
2005-09-07 04:35:00,201.787,201.826,201.728,201.793,284499998.0
2005-09-07 04:40:00,201.79,201.819,201.742,201.771,215900000.0
2005-09-07 04:45:00,201.764,201.807,201.748,201.787,216000000.0
2005-09-07 04:50:00,201.804,201.814,201.701,201.758,316600001.0
2005-09-07 04:55:00,201.749,201.782,201.693,201.729,302599999.0
2005-09-07 05:00:00,201.713,201.713,201.602,201.659,292199999.0
2005-09-07 05:05:00,201.666,201.744,201.648,201.68,246800002.0
2005-09-07 05:10:00,201.643,201.698,201.609,201.686,302000002.0
2005-09-07 05:15:00,201.726,201.957,201.72,201.945,218400000.0
2005-09-07 05:20:00,201.935,202.106,201.923,202.091,318099997.0
2005-09-07 05:25:00,202.093,202.123,201.887,201.909,295600000.0
2005-09-07 05:30:00,201.901,201.962,201.858,201.935,321399999.0
2005-09-07 05:35:00,201.959,202.013,201.894,201.973,187099999.0
2005-09-07 05:40:00,201.966,202.041,201.924,202.033,244599999.0
2005-09-07 05:45:00,202.005,202.017,201.904,202.001,236200001.0
2005-09-07 05:50:00,202.022,202.115,201.972,202.062,304799999.0
2005-09-07 05:55:00,202.019,202.122,202.019,202.116,282000000.0
2005-09-07 06:00:00,202.128,202.169,202.098,202.156,198900000.0
2005-09-07 06:05:00,202.172,202.217,202.114,202.154,300100002.0
2005-09-07 06:10:00,202.135,202.169,202.089,202.115,279300000.0
2005-09-07 06:15:00,202.094,202.119,202.055,202.106,224300000.0
2005-09-07 06:20:00,202.11,202.156,202.082,202.13,239800000.0
2005-09-07 06:25:00,202.133,202.216,202.09,202.193,257800001.0
2005-09-07 06:30:00,202.192,202.224,202.102,202.103,219499999.0
2005-09-07 06:35:00,202.149,202.241,202.089,202.235,206600000.0
2005-09-07 06:40:00,202.243,202.254,202.161,202.177,255699999.0
2005-09-07 06:45:00,202.185,202.222,202.087,202.129,205799999.0
2005-09-07 06:50:00,202.144,202.216,202.13,202.177,314500002.0
2005-09-07 06:55:00,202.172,202.254,202.125,202.238,186300000.0
2005-09-07 07:00:00,202.216,202.277,202.193,202.242,225499998.0
2005-09-07 07:05:00,202.28,202.282,202.159,202.212,288000000.0
2005-09-07 07:10:00,202.196,202.203,202.078,202.112,242800002.0
2005-09-07 07:15:00,202.106,202.177,202.059,202.177,151300000.0
2005-09-07 07:20:00,202.142,202.167,202.079,202.157,223799999.0
2005-09-07 07:25:00,202.153,202.214,202.124,202.139,305200000.0
2005-09-07 07:30:00,202.174,202.187,202.097,202.134,245100001.0
2005-09-07 07:35:00,202.139,202.139,201.999,202.075,291800001.0
2005-09-07 07:40:00,202.134,202.138,202.032,202.051,220299999.0
2005-09-07 07:45:00,202.07,202.084,201.994,202.034,223500001.0
2005-09-07 07:50:00,202.043,202.121,201.991,202.065,336700001.0
2005-09-07 07:55:00,202.02,202.122,202.016,202.098,236300002.0
2005-09-07 08:00:00,202.113,202.164,202.007,202.04,254700001.0
2005-09-07 08:05:00,202.05,202.066,201.965,202.009,242100001.0
2005-09-07 08:10:00,202.036,202.108,202.016,202.07,270700000.0
2005-09-07 08:15:00,202.042,202.13,202.005,202.13,267199996.0
2005-09-07 08:20:00,202.142,202.166,202.098,202.164,216700002.0
2005-09-07 08:25:00,202.14,202.164,202.088,202.09,231300000.0
2005-09-07 08:30:00,202.07,202.129,202.039,202.088,312900001.0
2005-09-07 08:35:00,202.066,202.075,201.97,201.97,281300001.0
2005-09-07 08:40:00,201.967,202.055,201.95,202.029,199999999.0
2005-09-07 08:45:00,202.011,202.088,202.002,202.027,214900001.0
2005-09-07 08:50:00,202.046,202.073,202.013,202.043,235500000.0
2005-09-07 08:55:00,202.008,202.18,202.004,202.175,262500002.0
2005-09-07 09:00:00,202.196,202.301,202.154,202.237,267900000.0
2005-09-07 09:05:00,202.235,202.268,202.194,202.194,274300000.0
2005-09-07 09:10:00,202.262,202.272,202.142,202.178,233700000.0
2005-09-07 09:15:00,202.161,202.213,202.118,202.118,303899999.0
2005-09-07 09:20:00,202.113,202.212,202.084,202.212,237999999.0
2005-09-07 09:25:00,202.197,202.197,202.125,202.162,319300000.0
2005-09-07 09:30:00,202.128,202.17,202.095,202.159,274799999.0
2005-09-07 09:35:00,202.16,202.253,202.136,202.186,317299999.0
2005-09-07 09:40:00,202.181,202.208,202.129,202.196,279000002.0
2005-09-07 09:45:00,202.158,202.215,202.124,202.191,224500000.0
2005-09-07 09:50:00,202.189,202.251,202.159,202.203,261500000.0
2005-09-07 09:55:00,202.19,202.25,202.128,202.25,255000001.0
2005-09-07 10:00:00,202.219,202.247,202.157,202.219,255900000.0
2005-09-07 10:05:00,202.226,202.304,202.225,202.262,274500001.0
2005-09-07 10:10:00,202.26,202.362,202.235,202.362,218600001.0
2005-09-07 10:15:00,202.367,202.385,202.306,202.335,322300002.0
2005-09-07 10:20:00,202.329,202.338,202.208,202.227,214100001.0
2005-09-07 10:25:00,202.226,202.333,202.202,202.249,277500000.0
2005-09-07 10:30:00,202.26,202.29,202.178,202.188,251900002.0
2005-09-07 10:35:00,202.183,202.291,202.17,202.225,311699999.0
2005-09-07 10:40:00,202.214,202.247,202.185,202.213,239800000.0
2005-09-07 10:45:00,202.252,202.27,202.175,202.235,299300000.0
2005-09-07 10:50:00,202.243,202.299,202.225,202.254,308999999.0
2005-09-07 10:55:00,202.225,202.296,202.154,202.16,173000000.0
2005-09-07 11:00:00,202.171,202.211,202.132,202.211,217200000.0
2005-09-07 11:05:00,202.157,202.239,202.141,202.198,240800000.0
2005-09-07 11:10:00,202.206,202.215,202.108,202.13,302500002.0
2005-09-07 11:15:00,202.12,202.135,202.072,202.101,257400002.0
2005-09-07 11:20:00,202.103,202.217,202.103,202.182,205199999.0
2005-09-07 11:25:00,202.171,202.275,202.147,202.241,253099998.0
2005-09-07 11:30:00,202.257,202.328,202.226,202.328,270200000.0
2005-09-07 11:35:00,202.316,202.397,202.286,202.29,284700001.0
2005-09-07 11:40:00,202.261,202.322,202.213,202.308,316900001.0
2005-09-07 11:45:00,202.271,202.316,202.205,202.215,222899999.0
2005-09-07 11:50:00,202.201,202.234,202.154,202.171,294200000.0
2005-09-07 11:55:00,202.179,202.246,202.167,202.238,162600000.0
2005-09-07 12:00:00,202.267,202.269,202.163,202.206,331800004.0
2005-09-07 12:05:00,202.228,202.257,202.167,202.178,212400000.0
2005-09-07 12:10:00,202.223,202.278,202.208,202.23,330700002.0
2005-09-07 12:15:00,202.255,202.357,202.23,202.307,270900001.0
2005-09-07 12:20:00,202.326,202.375,202.298,202.318,201900000.0
2005-09-07 12:25:00,202.327,202.348,202.248,202.294,230100000.0
2005-09-07 12:30:00,202.32,202.376,202.175,202.233,292500003.0
2005-09-07 12:35:00,202.21,202.259,202.171,202.171,374600001.0
2005-09-07 12:40:00,202.172,202.224,202.153,202.19,226100000.0
2005-09-07 12:45:00,202.209,202.254,202.131,202.172,246699999.0
2005-09-07 12:50:00,202.194,202.229,202.152,202.226,281599999.0
2005-09-07 12:55:00,202.187,202.257,202.117,202.137,232699999.0
2005-09-07 13:00:00,202.134,202.233,202.114,202.208,234200000.0
2005-09-07 13:05:00,202.214,202.302,202.171,202.255,294799999.0
2005-09-07 13:10:00,202.292,202.341,202.191,202.24,228499999.0
2005-09-07 13:15:00,202.237,202.283,202.139,202.262,266300000.0
2005-09-07 13:20:00,202.287,202.345,202.247,202.252,286699999.0
2005-09-07 13:25:00,202.261,202.345,202.211,202.221,237600000.0
2005-09-07 13:30:00,202.211,202.256,202.143,202.216,263800000.0
2005-09-07 13:35:00,202.209,202.299,202.186,202.293,242000002.0
2005-09-07 13:40:00,202.306,202.306,202.165,202.255,291400001.0
2005-09-07 13:45:00,202.234,202.28,202.174,202.264,304499999.0
2005-09-07 13:50:00,202.304,202.35,202.228,202.295,219800000.0
2005-09-07 13:55:00,202.323,202.452,202.297,202.439,241500001.0
2005-09-07 14:00:00,202.42,202.445,202.353,202.382,200600000.0
2005-09-07 14:05:00,202.361,202.405,202.327,202.398,220100000.0
2005-09-07 14:10:00,202.409,202.423,202.253,202.257,277599999.0
2005-09-07 14:15:00,202.25,202.309,202.2,202.297,281700001.0
2005-09-07 14:20:00,202.295,202.374,202.274,202.361,225999998.0
2005-09-07 14:25:00,202.379,202.4,202.284,202.363,199400001.0
2005-09-07 14:30:00,202.349,202.368,202.284,202.321,345800001.0
2005-09-07 14:35:00,202.338,202.427,202.32,202.383,232900000.0
2005-09-07 14:40:00,202.405,202.456,202.388,202.421,185100000.0
2005-09-07 14:45:00,202.422,202.422,202.347,202.38,323699997.0
2005-09-07 14:50:00,202.368,202.419,202.349,202.388,288500001.0
2005-09-07 14:55:00,202.379,202.43,202.349,202.414,235500000.0
2005-09-07 15:00:00,202.421,202.471,202.386,202.447,221399999.0
2005-09-07 15:05:00,202.429,202.502,202.381,202.406,247100000.0
2005-09-07 15:10:00,202.434,202.572,202.427,202.454,271800001.0
2005-09-07 15:15:00,202.403,202.411,202.295,202.335,238399999.0
2005-09-07 15:20:00,202.324,202.401,202.294,202.401,252199999.0
2005-09-07 15:25:00,202.411,202.411,202.283,202.345,221300000.0
2005-09-07 15:30:00,202.375,202.52,202.362,202.413,345000002.0
2005-09-07 15:35:00,202.413,202.482,202.408,202.424,170600000.0
2005-09-07 15:40:00,202.412,202.451,202.357,202.43,276900000.0
2005-09-07 15:45:00,202.408,202.437,202.315,202.406,282699999.0
2005-09-07 15:50:00,202.413,202.413,202.329,202.346,259900001.0
2005-09-07 15:55:00,202.342,202.379,202.282,202.378,166200000.0
2005-09-07 16:00:00,202.367,202.442,202.367,202.394,239300000.0
2005-09-07 16:05:00,202.399,202.452,202.37,202.428,183300000.0
2005-09-07 16:10:00,202.415,202.431,202.369,202.389,173800000.0
2005-09-07 16:15:00,202.4,202.419,202.321,202.399,267100002.0
2005-09-07 16:20:00,202.396,202.479,202.389,202.451,276600001.0
2005-09-07 16:25:00,202.419,202.44,202.382,202.408,222499999.0
2005-09-07 16:30:00,202.414,202.452,202.383,202.388,249300000.0
2005-09-07 16:35:00,202.387,202.536,202.349,202.47,267000000.0
2005-09-07 16:40:00,202.454,202.497,202.323,202.323,262100001.0
2005-09-07 16:45:00,202.305,202.406,202.305,202.37,244500000.0
2005-09-07 16:50:00,202.399,202.495,202.385,202.488,278900000.0
2005-09-07 16:55:00,202.467,202.485,202.423,202.48,268000000.0
2005-09-07 17:00:00,202.494,202.494,202.366,202.406,221500000.0
2005-09-07 17:05:00,202.414,202.487,202.408,202.474,155899999.0
2005-09-07 17:10:00,202.498,202.535,202.446,202.449,212100001.0
2005-09-07 17:15:00,202.443,202.477,202.393,202.393,217300000.0
2005-09-07 17:20:00,202.411,202.518,202.411,202.518,310199998.0
2005-09-07 17:25:00,202.504,202.549,202.465,202.527,179799999.0
2005-09-07 17:30:00,202.531,202.609,202.512,202.521,197000000.0
2005-09-07 17:35:00,202.527,202.55,202.483,202.538,280000001.0
2005-09-07 17:40:00,202.517,202.584,202.507,202.549,282699998.0
2005-09-07 17:45:00,202.552,202.552,202.361,202.417,297999999.0
2005-09-07 17:50:00,202.389,202.441,202.334,202.394,284100001.0
2005-09-07 17:55:00,202.391,202.465,202.363,202.431,217900001.0
2005-09-07 18:00:00,202.418,202.573,202.418,202.539,2434199999.0
2005-09-07 18:05:00,202.573,202.649,202.44,202.478,3230099998.0
2005-09-07 18:10:00,202.487,202.534,202.42,202.454,2342700004.0
2005-09-07 18:15:00,202.499,202.55,202.46,202.49,2553600000.0
2005-09-07 18:20:00,202.464,202.479,202.365,202.455,2811099994.0
2005-09-07 18:25:00,202.479,202.51,202.416,202.448,2149000002.0
2005-09-07 18:30:00,202.458,202.558,202.433,202.521,1990500001.0
2005-09-07 18:35:00,202.51,202.599,202.481,202.557,1162000000.0
2005-09-07 18:40:00,202.545,202.613,202.511,202.535,1253700000.0
2005-09-07 18:45:00,202.547,202.63,202.511,202.589,894900000.0
2005-09-07 18:50:00,202.572,202.618,202.528,202.602,1246399997.0
2005-09-07 18:55:00,202.631,202.645,202.561,202.583,1097400001.0
2005-09-07 19:00:00,202.572,202.631,202.546,202.572,836499995.0
2005-09-07 19:05:00,202.597,202.643,202.524,202.59,1467399990.0
2005-09-07 19:10:00,202.591,202.608,202.514,202.525,608600000.0
2005-09-07 19:15:00,202.528,202.577,202.471,202.512,836399998.0
2005-09-07 19:20:00,202.499,202.529,202.443,202.488,978700002.0
2005-09-07 19:25:00,202.475,202.525,202.403,202.463,1289500004.0
2005-09-07 19:30:00,202.43,202.496,202.411,202.451,1137200000.0
2005-09-07 19:35:00,202.441,202.492,202.38,202.405,1024700002.0
2005-09-07 19:40:00,202.402,202.478,202.351,202.378,1015399997.0
2005-09-07 19:45:00,202.398,202.433,202.286,202.307,674799999.0
2005-09-07 19:50:00,202.305,202.373,202.226,202.248,815399997.0
2005-09-07 19:55:00,202.298,202.366,202.298,202.314,773199999.0
2005-09-07 20:00:00,202.32,202.363,202.282,202.297,718600003.0
2005-09-07 20:05:00,202.293,202.357,202.247,202.354,777700000.0
2005-09-07 20:10:00,202.405,202.433,202.329,202.352,1197400005.0
2005-09-07 20:15:00,202.37,202.415,202.32,202.395,771199998.0
2005-09-07 20:20:00,202.372,202.473,202.329,202.377,992899998.0
2005-09-07 20:25:00,202.405,202.415,202.276,202.313,1677400000.0
2005-09-07 20:30:00,202.309,202.382,202.275,202.352,1851599997.0
2005-09-07 20:35:00,202.349,202.422,202.299,202.404,790900002.0
2005-09-07 20:40:00,202.382,202.429,202.277,202.31,1506100003.0
2005-09-07 20:45:00,202.315,202.429,202.303,202.422,1076100001.0
2005-09-07 20:50:00,202.42,202.466,202.347,202.347,1048099999.0
2005-09-07 20:55:00,202.35,202.462,202.305,202.385,1820299998.0
2005-09-07 21:00:00,202.377,202.409,202.237,202.237,1425300001.0
2005-09-07 21:05:00,202.197,202.293,202.153,202.193,791900001.0
2005-09-07 21:10:00,202.224,202.224,202.015,202.018,912599997.0
2005-09-07 21:15:00,202.015,202.125,202.012,202.113,1061800001.0
2005-09-07 21:20:00,202.099,202.14,202.049,202.075,1204000001.0
2005-09-07 21:25:00,202.08,202.102,202.014,202.044,740300001.0
2005-09-07 21:30:00,202.045,202.127,202.026,202.1,522599997.0
2005-09-07 21:35:00,202.077,202.132,202.048,202.07,362500001.0
2005-09-07 21:40:00,202.096,202.155,202.053,202.1,436900000.0
2005-09-07 21:45:00,202.112,202.147,202.053,202.074,395199998.0
2005-09-07 21:50:00,202.106,202.128,202.008,202.056,299300000.0
2005-09-07 21:55:00,202.066,202.089,202.011,202.032,385100002.0
2005-09-07 22:00:00,202.026,202.13,202.014,202.112,816400001.0
2005-09-07 22:05:00,202.069,202.115,201.989,201.989,255500000.0
2005-09-07 22:10:00,202.015,202.094,201.96,202.032,305600000.0
2005-09-07 22:15:00,202.053,202.143,202.037,202.113,617899998.0
2005-09-07 22:20:00,202.122,202.128,202.055,202.128,316399999.0
2005-09-07 22:25:00,202.1,202.164,202.076,202.126,500200005.0
2005-09-07 22:30:00,202.137,202.217,202.113,202.119,798200004.0
2005-09-07 22:35:00,202.178,202.215,202.132,202.203,294100000.0
2005-09-07 22:40:00,202.184,202.229,202.132,202.153,457099999.0
2005-09-07 22:45:00,202.163,202.206,202.116,202.135,398700002.0
2005-09-07 22:50:00,202.152,202.214,202.127,202.135,333899999.0
2005-09-07 22:55:00,202.165,202.218,202.122,202.154,361800001.0
2005-09-07 23:00:00,202.212,202.227,202.062,202.161,236800001.0
2005-09-07 23:05:00,202.101,202.201,202.074,202.199,227800000.0
2005-09-07 23:10:00,202.19,202.23,202.098,202.135,311000000.0
2005-09-07 23:15:00,202.172,202.172,202.023,202.036,271600000.0
2005-09-07 23:20:00,202.031,202.097,201.97,202.048,265300001.0
2005-09-07 23:25:00,202.013,202.037,201.957,202.013,285100000.0
2005-09-07 23:30:00,202.038,202.051,201.96,202.005,264800001.0
2005-09-07 23:35:00,201.998,202.089,201.973,202.074,228900000.0
2005-09-07 23:40:00,202.065,202.087,202.011,202.029,324500002.0
2005-09-07 23:45:00,202.016,202.079,201.968,202.049,236600000.0
2005-09-07 23:50:00,202.036,202.097,202.01,202.054,200899999.0
2005-09-07 23:55:00,202.019,202.068,201.975,201.996,267199998.0
2005-09-08 00:00:00,202.044,202.105,201.981,202.084,230900000.0
2005-09-08 00:05:00,202.095,202.135,202.054,202.102,245299999.0
2005-09-08 00:10:00,202.083,202.189,202.072,202.16,301699999.0
2005-09-08 00:15:00,202.12,202.22,202.12,202.173,303300000.0
2005-09-08 00:20:00,202.163,202.255,202.13,202.174,221799999.0
2005-09-08 00:25:00,202.192,202.244,202.139,202.183,233899999.0
2005-09-08 00:30:00,202.182,202.249,202.129,202.196,244800003.0
2005-09-08 00:35:00,202.161,202.213,202.107,202.182,266900000.0
2005-09-08 00:40:00,202.207,202.262,202.169,202.252,244099999.0
2005-09-08 00:45:00,202.222,202.238,202.166,202.184,231699999.0
2005-09-08 00:50:00,202.221,202.29,202.194,202.209,219800000.0
2005-09-08 00:55:00,202.202,202.233,202.056,202.072,258700000.0
2005-09-08 01:00:00,202.064,202.099,202.027,202.041,181300000.0
2005-09-08 01:05:00,202.029,202.093,201.979,202.077,157500000.0
2005-09-08 01:10:00,202.089,202.117,202.045,202.057,270200001.0
2005-09-08 01:15:00,202.05,202.232,202.05,202.104,310200001.0
2005-09-08 01:20:00,202.174,202.294,202.125,202.294,204899999.0
2005-09-08 01:25:00,202.304,202.318,202.233,202.235,232800001.0
2005-09-08 01:30:00,202.236,202.264,202.165,202.259,273700001.0
2005-09-08 01:35:00,202.235,202.269,202.136,202.154,172100000.0
2005-09-08 01:40:00,202.165,202.209,202.116,202.133,194800001.0
2005-09-08 01:45:00,202.145,202.207,202.121,202.16,281500003.0
2005-09-08 01:50:00,202.161,202.308,202.128,202.251,295799999.0
2005-09-08 01:55:00,202.182,202.214,202.105,202.118,251000002.0
2005-09-08 02:00:00,202.167,202.183,202.089,202.098,204100000.0
2005-09-08 02:05:00,202.103,202.164,202.078,202.135,220200000.0
2005-09-08 02:10:00,202.16,202.254,202.112,202.195,266099999.0
2005-09-08 02:15:00,202.217,202.262,202.142,202.165,214600000.0
2005-09-08 02:20:00,202.189,202.297,202.158,202.225,198700000.0
2005-09-08 02:25:00,202.248,202.393,202.195,202.387,247600000.0
2005-09-08 02:30:00,202.39,202.441,202.294,202.309,222299999.0
2005-09-08 02:35:00,202.289,202.368,202.236,202.322,296099998.0
2005-09-08 02:40:00,202.335,202.358,202.276,202.314,224200001.0
2005-09-08 02:45:00,202.321,202.42,202.308,202.319,280100000.0
2005-09-08 02:50:00,202.272,202.312,202.207,202.252,268200000.0
2005-09-08 02:55:00,202.222,202.286,202.204,202.28,236200000.0
2005-09-08 03:00:00,202.268,202.368,202.259,202.335,232400001.0
2005-09-08 03:05:00,202.341,202.341,202.175,202.243,212500000.0
2005-09-08 03:10:00,202.228,202.287,202.206,202.23,226500000.0
2005-09-08 03:15:00,202.226,202.325,202.163,202.202,232999999.0
2005-09-08 03:20:00,202.201,202.271,202.135,202.242,353399998.0
2005-09-08 03:25:00,202.238,202.302,202.174,202.206,229300001.0
2005-09-08 03:30:00,202.205,202.275,202.205,202.234,173300000.0
2005-09-08 03:35:00,202.219,202.325,202.193,202.258,163600000.0
2005-09-08 03:40:00,202.233,202.297,202.202,202.23,247600001.0
2005-09-08 03:45:00,202.225,202.312,202.218,202.24,289500000.0
2005-09-08 03:50:00,202.282,202.374,202.26,202.351,255700002.0
2005-09-08 03:55:00,202.347,202.377,202.283,202.29,276999999.0
2005-09-08 04:00:00,202.295,202.339,202.256,202.303,207799999.0
2005-09-08 04:05:00,202.317,202.329,202.234,202.268,314399999.0
2005-09-08 04:10:00,202.254,202.3,202.227,202.25,203199999.0
2005-09-08 04:15:00,202.265,202.299,202.199,202.238,236000002.0
2005-09-08 04:20:00,202.209,202.217,202.118,202.168,278400002.0
2005-09-08 04:25:00,202.177,202.269,202.146,202.239,288700000.0
2005-09-08 04:30:00,202.292,202.294,202.146,202.182,182699999.0
2005-09-08 04:35:00,202.159,202.262,202.151,202.228,225300003.0
2005-09-08 04:40:00,202.23,202.262,202.197,202.225,258400002.0
2005-09-08 04:45:00,202.203,202.263,202.195,202.21,315800000.0
2005-09-08 04:50:00,202.22,202.273,202.189,202.198,263000000.0
2005-09-08 04:55:00,202.179,202.271,202.178,202.234,250299998.0
2005-09-08 05:00:00,202.216,202.302,202.189,202.284,251500000.0
2005-09-08 05:05:00,202.276,202.288,202.202,202.236,212300001.0
2005-09-08 05:10:00,202.234,202.3,202.201,202.268,351899999.0
2005-09-08 05:15:00,202.279,202.291,202.211,202.261,298299998.0
2005-09-08 05:20:00,202.294,202.294,202.225,202.268,282100001.0
2005-09-08 05:25:00,202.294,202.312,202.253,202.296,244000002.0
2005-09-08 05:30:00,202.311,202.339,202.235,202.307,295899998.0
2005-09-08 05:35:00,202.292,202.344,202.233,202.325,289900001.0
2005-09-08 05:40:00,202.342,202.374,202.297,202.365,256999999.0
2005-09-08 05:45:00,202.365,202.416,202.328,202.359,204900000.0
2005-09-08 05:50:00,202.346,202.397,202.307,202.339,273700000.0
2005-09-08 05:55:00,202.344,202.373,202.285,202.341,216900000.0
2005-09-08 06:00:00,202.344,202.377,202.287,202.309,321600001.0
2005-09-08 06:05:00,202.314,202.336,202.279,202.319,256099999.0
2005-09-08 06:10:00,202.342,202.37,202.293,202.308,268899998.0
2005-09-08 06:15:00,202.278,202.376,202.259,202.313,241999998.0
2005-09-08 06:20:00,202.326,202.341,202.249,202.317,261799998.0
2005-09-08 06:25:00,202.308,202.366,202.286,202.35,367200002.0
2005-09-08 06:30:00,202.315,202.327,202.261,202.3,203200001.0
2005-09-08 06:35:00,202.254,202.385,202.254,202.333,210300000.0
2005-09-08 06:40:00,202.352,202.385,202.311,202.359,278400002.0
2005-09-08 06:45:00,202.339,202.365,202.297,202.327,258500001.0
2005-09-08 06:50:00,202.326,202.38,202.301,202.333,266600001.0
2005-09-08 06:55:00,202.332,202.379,202.289,202.36,257100001.0
2005-09-08 07:00:00,202.318,202.383,202.301,202.345,216500000.0
2005-09-08 07:05:00,202.326,202.363,202.302,202.332,294600001.0
2005-09-08 07:10:00,202.309,202.397,202.304,202.362,235500001.0
2005-09-08 07:15:00,202.34,202.411,202.321,202.344,331699999.0
2005-09-08 07:20:00,202.353,202.356,202.294,202.339,228600001.0
2005-09-08 07:25:00,202.359,202.403,202.301,202.34,281200000.0
2005-09-08 07:30:00,202.352,202.395,202.318,202.356,224200000.0
2005-09-08 07:35:00,202.396,202.407,202.311,202.312,216400002.0
2005-09-08 07:40:00,202.329,202.422,202.329,202.371,239199998.0
2005-09-08 07:45:00,202.361,202.437,202.339,202.409,198900002.0
2005-09-08 07:50:00,202.375,202.451,202.347,202.417,325400000.0
2005-09-08 07:55:00,202.42,202.523,202.404,202.505,357000000.0
2005-09-08 08:00:00,202.507,202.515,202.434,202.492,204700000.0
2005-09-08 08:05:00,202.477,202.548,202.467,202.528,265000000.0
2005-09-08 08:10:00,202.551,202.572,202.486,202.572,253499999.0
2005-09-08 08:15:00,202.601,202.601,202.534,202.576,246900000.0
2005-09-08 08:20:00,202.603,202.631,202.509,202.521,299799997.0
2005-09-08 08:25:00,202.517,202.55,202.473,202.473,238900000.0
2005-09-08 08:30:00,202.518,202.524,202.406,202.461,313300000.0
2005-09-08 08:35:00,202.446,202.562,202.446,202.549,246700000.0
2005-09-08 08:40:00,202.548,202.612,202.52,202.52,268000001.0
2005-09-08 08:45:00,202.494,202.605,202.494,202.558,232600001.0
2005-09-08 08:50:00,202.567,202.613,202.535,202.547,246300001.0
2005-09-08 08:55:00,202.548,202.61,202.512,202.532,248400000.0
2005-09-08 09:00:00,202.529,202.556,202.419,202.443,330699999.0
2005-09-08 09:05:00,202.437,202.556,202.396,202.543,246299999.0
2005-09-08 09:10:00,202.579,202.606,202.506,202.594,255200001.0
2005-09-08 09:15:00,202.63,202.688,202.622,202.643,245900000.0
2005-09-08 09:20:00,202.584,202.651,202.571,202.597,216599999.0
2005-09-08 09:25:00,202.583,202.697,202.565,202.679,297399998.0
2005-09-08 09:30:00,202.702,202.737,202.659,202.679,290200002.0
2005-09-08 09:35:00,202.677,202.769,202.66,202.758,295400000.0
2005-09-08 09:40:00,202.763,202.84,202.728,202.74,160700001.0
2005-09-08 09:45:00,202.743,202.789,202.683,202.707,162300001.0
2005-09-08 09:50:00,202.721,202.74,202.68,202.694,278500001.0
2005-09-08 09:55:00,202.702,202.724,202.623,202.66,234200000.0
2005-09-08 10:00:00,202.659,202.722,202.653,202.659,223399999.0
2005-09-08 10:05:00,202.692,202.782,202.692,202.729,233800001.0
2005-09-08 10:10:00,202.742,202.85,202.742,202.84,237199998.0
2005-09-08 10:15:00,202.789,202.796,202.7,202.795,290200000.0
2005-09-08 10:20:00,202.822,202.964,202.794,202.946,247199999.0
2005-09-08 10:25:00,202.902,202.952,202.795,202.795,269499998.0
2005-09-08 10:30:00,202.77,202.952,202.754,202.938,282500001.0
2005-09-08 10:35:00,202.938,203.006,202.886,202.969,240700001.0
2005-09-08 10:40:00,202.984,203.015,202.913,202.991,223299999.0
2005-09-08 10:45:00,203.017,203.061,202.97,203.044,255700000.0
2005-09-08 10:50:00,203.06,203.088,202.992,203.033,253700000.0
2005-09-08 10:55:00,203.016,203.077,202.947,202.952,175599999.0
2005-09-08 11:00:00,202.977,202.995,202.89,202.92,180000000.0
2005-09-08 11:05:00,202.921,202.991,202.921,202.951,260100001.0
2005-09-08 11:10:00,202.961,202.975,202.852,202.892,219000001.0
2005-09-08 11:15:00,202.877,202.921,202.766,202.798,198700000.0
2005-09-08 11:20:00,202.822,202.851,202.768,202.814,195300001.0
2005-09-08 11:25:00,202.816,202.878,202.806,202.862,223999999.0
2005-09-08 11:30:00,202.863,202.941,202.836,202.925,336600000.0
2005-09-08 11:35:00,202.92,202.935,202.806,202.888,208400000.0
2005-09-08 11:40:00,202.891,202.913,202.82,202.883,280500000.0
2005-09-08 11:45:00,202.856,202.989,202.836,202.961,274300000.0
2005-09-08 11:50:00,202.914,202.921,202.831,202.855,232000000.0
2005-09-08 11:55:00,202.855,202.909,202.792,202.881,297900001.0
2005-09-08 12:00:00,202.898,202.912,202.798,202.848,296100000.0
2005-09-08 12:05:00,202.808,202.94,202.797,202.904,215200002.0
2005-09-08 12:10:00,202.94,203.193,202.94,203.101,285900000.0
2005-09-08 12:15:00,203.088,203.114,203.017,203.04,295700000.0
2005-09-08 12:20:00,203.042,203.049,202.932,202.971,234700000.0
2005-09-08 12:25:00,202.997,203.017,202.935,202.996,235999999.0
2005-09-08 12:30:00,203.004,203.084,202.987,203.002,288600003.0
2005-09-08 12:35:00,203.031,203.101,203.011,203.09,293999999.0
2005-09-08 12:40:00,203.1,203.113,203.029,203.099,281600001.0
2005-09-08 12:45:00,203.108,203.144,203.071,203.088,280200000.0
2005-09-08 12:50:00,203.109,203.115,203.022,203.087,284300001.0
2005-09-08 12:55:00,203.046,203.104,202.993,203.009,212600000.0
2005-09-08 13:00:00,202.993,203.051,202.965,203.012,277100002.0
2005-09-08 13:05:00,203.009,203.035,202.891,202.953,306500000.0
2005-09-08 13:10:00,202.899,202.899,202.789,202.789,237899999.0
2005-09-08 13:15:00,202.804,202.962,202.786,202.93,228600001.0
2005-09-08 13:20:00,202.964,202.99,202.86,202.895,279399999.0
2005-09-08 13:25:00,202.874,202.948,202.851,202.907,294600001.0
2005-09-08 13:30:00,202.897,202.923,202.844,202.923,188400000.0
2005-09-08 13:35:00,202.932,202.936,202.789,202.821,270000001.0
2005-09-08 13:40:00,202.847,202.891,202.801,202.875,303100002.0
2005-09-08 13:45:00,202.884,202.913,202.804,202.849,251800001.0
2005-09-08 13:50:00,202.844,202.913,202.833,202.881,327600001.0
2005-09-08 13:55:00,202.892,202.944,202.83,202.908,238500001.0
2005-09-08 14:00:00,202.894,202.976,202.843,202.962,250600001.0
2005-09-08 14:05:00,202.961,202.983,202.849,202.849,232400000.0
2005-09-08 14:10:00,202.845,202.862,202.785,202.806,220399999.0
2005-09-08 14:15:00,202.794,202.842,202.778,202.816,207700001.0
2005-09-08 14:20:00,202.838,203.042,202.838,203.034,250099999.0
2005-09-08 14:25:00,203.073,203.117,202.997,203.085,210400001.0
2005-09-08 14:30:00,202.995,203.012,202.912,202.931,235399999.0
2005-09-08 14:35:00,202.924,203.146,202.907,203.123,222700000.0
2005-09-08 14:40:00,203.122,203.122,203.028,203.107,198900000.0
2005-09-08 14:45:00,203.126,203.201,203.095,203.148,344899998.0
2005-09-08 14:50:00,203.118,203.223,203.107,203.184,272200000.0
2005-09-08 14:55:00,203.198,203.238,203.152,203.178,296800002.0
2005-09-08 15:00:00,203.21,203.259,203.199,203.225,303699999.0
2005-09-08 15:05:00,203.239,203.329,203.239,203.298,220300000.0
2005-09-08 15:10:00,203.283,203.357,203.275,203.339,277600001.0
2005-09-08 15:15:00,203.319,203.399,203.315,203.339,336099998.0
2005-09-08 15:20:00,203.334,203.44,203.328,203.389,220699999.0
2005-09-08 15:25:00,203.386,203.409,203.345,203.364,244800001.0
2005-09-08 15:30:00,203.365,203.425,203.339,203.344,256300000.0
2005-09-08 15:35:00,203.364,203.401,203.352,203.382,248500000.0
2005-09-08 15:40:00,203.394,203.4,203.289,203.382,238100000.0
2005-09-08 15:45:00,203.415,203.438,203.298,203.339,290100000.0
2005-09-08 15:50:00,203.313,203.342,203.259,203.319,259600001.0
2005-09-08 15:55:00,203.333,203.362,203.27,203.306,224200000.0
2005-09-08 16:00:00,203.312,203.378,203.286,203.369,299799999.0
2005-09-08 16:05:00,203.381,203.432,203.364,203.412,226100000.0
2005-09-08 16:10:00,203.399,203.427,203.314,203.321,231100001.0
2005-09-08 16:15:00,203.328,203.362,203.273,203.309,269399998.0
2005-09-08 16:20:00,203.322,203.43,203.322,203.427,261800001.0
2005-09-08 16:25:00,203.427,203.435,203.333,203.339,286200001.0
2005-09-08 16:30:00,203.299,203.395,203.295,203.316,240400000.0
2005-09-08 16:35:00,203.307,203.307,203.21,203.268,267899998.0
2005-09-08 16:40:00,203.275,203.297,203.217,203.26,250400001.0
2005-09-08 16:45:00,203.261,203.28,203.213,203.259,329100001.0
2005-09-08 16:50:00,203.295,203.336,203.206,203.303,338899999.0
2005-09-08 16:55:00,203.286,203.407,203.283,203.407,251500000.0
2005-09-08 17:00:00,203.436,203.458,203.337,203.37,254800000.0
2005-09-08 17:05:00,203.38,203.4,203.332,203.372,290900002.0
2005-09-08 17:10:00,203.377,203.389,203.248,203.282,218299998.0
2005-09-08 17:15:00,203.27,203.334,203.236,203.294,244200000.0
2005-09-08 17:20:00,203.314,203.337,203.231,203.24,208700001.0
2005-09-08 17:25:00,203.219,203.257,203.152,203.186,247900002.0
2005-09-08 17:30:00,203.177,203.211,203.117,203.141,253100000.0
2005-09-08 17:35:00,203.164,203.27,203.163,203.27,276699999.0
2005-09-08 17:40:00,203.281,203.297,203.148,203.175,270099999.0
2005-09-08 17:45:00,203.172,203.186,203.111,203.133,221899999.0
2005-09-08 17:50:00,203.13,203.161,203.051,203.112,219800000.0
2005-09-08 17:55:00,203.125,203.125,202.955,202.98,233900001.0
2005-09-08 18:00:00,202.977,203.038,202.942,203.027,2480500005.0
2005-09-08 18:05:00,203.054,203.095,203.0,203.042,3115199995.0
2005-09-08 18:10:00,203.056,203.093,202.981,203.023,2082000001.0
2005-09-08 18:15:00,203.028,203.076,202.969,202.987,2437299999.0
2005-09-08 18:20:00,203.015,203.079,202.942,202.982,3120499999.0
2005-09-08 18:25:00,203.005,203.069,202.977,203.069,2152500003.0
2005-09-08 18:30:00,203.043,203.072,202.966,202.995,1960200005.0
2005-09-08 18:35:00,203.005,203.049,202.949,203.005,1124799996.0
2005-09-08 18:40:00,202.994,203.137,202.985,203.093,1306400004.0
2005-09-08 18:45:00,203.082,203.18,203.082,203.138,782800003.0
2005-09-08 18:50:00,203.151,203.195,203.041,203.119,1193700000.0
2005-09-08 18:55:00,203.122,203.13,202.855,202.928,1015500003.0
2005-09-08 19:00:00,202.923,203.027,202.893,202.893,858700000.0
2005-09-08 19:05:00,202.889,202.944,202.765,202.794,1259999999.0
2005-09-08 19:10:00,202.792,202.847,202.734,202.76,708799999.0
2005-09-08 19:15:00,202.769,202.833,202.746,202.772,754800001.0
2005-09-08 19:20:00,202.762,202.808,202.709,202.768,827899999.0
2005-09-08 19:25:00,202.748,202.835,202.741,202.79,1225699997.0
2005-09-08 19:30:00,202.777,202.845,202.737,202.802,1089999997.0
2005-09-08 19:35:00,202.795,202.83,202.732,202.788,1013799995.0
2005-09-08 19:40:00,202.784,202.859,202.762,202.808,1105400002.0
2005-09-08 19:45:00,202.833,202.848,202.719,202.734,854600001.0
2005-09-08 19:50:00,202.745,202.88,202.745,202.805,821100000.0
2005-09-08 19:55:00,202.791,202.86,202.75,202.815,848600000.0
2005-09-08 20:00:00,202.792,202.841,202.697,202.715,506799999.0
2005-09-08 20:05:00,202.723,202.794,202.691,202.712,924300003.0
2005-09-08 20:10:00,202.73,202.77,202.662,202.748,1413800000.0
2005-09-08 20:15:00,202.759,202.824,202.706,202.758,733599997.0
2005-09-08 20:20:00,202.761,202.822,202.705,202.813,979199999.0
2005-09-08 20:25:00,202.815,202.908,202.768,202.835,1755200003.0
2005-09-08 20:30:00,202.827,202.862,202.768,202.85,1774799997.0
2005-09-08 20:35:00,202.86,202.869,202.784,202.848,761499999.0
2005-09-08 20:40:00,202.84,202.933,202.84,202.883,1285200003.0
2005-09-08 20:45:00,202.879,202.933,202.847,202.905,1164100000.0
2005-09-08 20:50:00,202.894,202.944,202.793,202.81,1051199999.0
2005-09-08 20:55:00,202.819,202.889,202.766,202.851,1892700002.0
2005-09-08 21:00:00,202.834,202.947,202.794,202.911,1423499998.0
2005-09-08 21:05:00,202.867,202.944,202.867,202.9,715299998.0
2005-09-08 21:10:00,202.89,202.913,202.809,202.857,728900002.0
2005-09-08 21:15:00,202.859,202.931,202.833,202.885,832800001.0
2005-09-08 21:20:00,202.89,202.899,202.812,202.854,1071700004.0
2005-09-08 21:25:00,202.861,202.918,202.837,202.87,803400001.0
2005-09-08 21:30:00,202.882,202.923,202.821,202.921,529600001.0
2005-09-08 21:35:00,202.881,202.949,202.853,202.916,331500002.0
2005-09-08 21:40:00,202.854,202.953,202.731,202.885,568999999.0
2005-09-08 21:45:00,202.905,202.947,202.833,202.893,541099999.0
2005-09-08 21:50:00,202.863,202.915,202.851,202.887,318600001.0
2005-09-08 21:55:00,202.881,202.918,202.823,202.826,420100002.0
2005-09-08 22:00:00,202.818,202.905,202.788,202.82,986499999.0
2005-09-08 22:05:00,202.818,202.849,202.73,202.74,253699999.0
2005-09-08 22:10:00,202.762,202.779,202.701,202.707,365899999.0
2005-09-08 22:15:00,202.724,202.791,202.692,202.759,645599997.0
2005-09-08 22:20:00,202.768,202.813,202.728,202.76,368200001.0
2005-09-08 22:25:00,202.739,202.811,202.689,202.756,543900002.0
2005-09-08 22:30:00,202.742,202.797,202.715,202.779,794200001.0
2005-09-08 22:35:00,202.784,202.868,202.75,202.838,303300002.0
2005-09-08 22:40:00,202.837,202.854,202.748,202.838,431800002.0
2005-09-08 22:45:00,202.795,202.851,202.767,202.815,372200001.0
2005-09-08 22:50:00,202.797,202.884,202.752,202.82,333800001.0
2005-09-08 22:55:00,202.808,202.873,202.763,202.809,286500000.0
2005-09-08 23:00:00,202.824,202.858,202.783,202.826,197100000.0
2005-09-08 23:05:00,202.784,202.983,202.771,202.864,228399999.0
2005-09-08 23:10:00,202.838,202.917,202.788,202.841,282800000.0
2005-09-08 23:15:00,202.876,202.879,202.794,202.799,165599998.0
2005-09-08 23:20:00,202.812,202.903,202.777,202.801,383400002.0
2005-09-08 23:25:00,202.787,202.876,202.764,202.804,152600000.0
2005-09-08 23:30:00,202.837,202.845,202.759,202.825,172599999.0
2005-09-08 23:35:00,202.828,202.872,202.772,202.84,209099999.0
2005-09-08 23:40:00,202.824,202.889,202.778,202.846,278100002.0
2005-09-08 23:45:00,202.834,202.861,202.807,202.849,302500000.0
2005-09-08 23:50:00,202.835,202.909,202.806,202.835,313799999.0
2005-09-08 23:55:00,202.854,202.89,202.808,202.821,292400001.0
2005-09-09 00:00:00,202.853,202.903,202.81,202.866,172100000.0
2005-09-09 00:05:00,202.833,202.881,202.792,202.809,201700000.0
2005-09-09 00:10:00,202.798,202.888,202.797,202.833,346800000.0
2005-09-09 00:15:00,202.83,202.873,202.788,202.828,291500001.0
2005-09-09 00:20:00,202.825,202.918,202.825,202.91,236199999.0
2005-09-09 00:25:00,202.913,202.936,202.85,202.9,318100000.0
2005-09-09 00:30:00,202.909,202.918,202.832,202.882,256700000.0
2005-09-09 00:35:00,202.87,202.956,202.847,202.929,266000001.0
2005-09-09 00:40:00,202.888,202.949,202.852,202.901,270099996.0
2005-09-09 00:45:00,202.894,202.906,202.802,202.855,274100000.0
2005-09-09 00:50:00,202.873,202.935,202.851,202.861,257700000.0
2005-09-09 00:55:00,202.842,202.927,202.842,202.873,272800000.0
2005-09-09 01:00:00,202.901,202.935,202.861,202.893,215199999.0
2005-09-09 01:05:00,202.896,202.968,202.876,202.92,217500002.0
2005-09-09 01:10:00,202.906,202.977,202.88,202.9,287999999.0
2005-09-09 01:15:00,202.913,202.93,202.833,202.887,248900001.0
2005-09-09 01:20:00,202.919,202.972,202.872,202.939,246400000.0
2005-09-09 01:25:00,202.956,202.97,202.888,202.917,270699999.0
2005-09-09 01:30:00,202.904,202.952,202.854,202.881,180000000.0
2005-09-09 01:35:00,202.889,202.956,202.871,202.919,221699999.0
2005-09-09 01:40:00,202.909,202.953,202.894,202.915,262700001.0
2005-09-09 01:45:00,202.883,202.954,202.876,202.944,250300001.0
2005-09-09 01:50:00,202.918,202.977,202.907,202.924,269899999.0
2005-09-09 01:55:00,202.926,203.004,202.924,202.959,278600002.0
2005-09-09 02:00:00,202.926,203.007,202.827,202.827,183500000.0
2005-09-09 02:05:00,202.87,203.03,202.837,203.017,263400002.0
2005-09-09 02:10:00,203.026,203.035,202.907,202.907,308599999.0
2005-09-09 02:15:00,202.911,202.989,202.872,202.969,248700000.0
2005-09-09 02:20:00,202.994,203.061,202.942,203.033,210700000.0
2005-09-09 02:25:00,203.074,203.074,202.949,202.991,215200000.0
2005-09-09 02:30:00,203.004,203.061,202.983,203.007,218199998.0
2005-09-09 02:35:00,202.994,203.059,202.98,202.995,298200000.0
2005-09-09 02:40:00,203.003,203.05,202.968,202.993,345299998.0
2005-09-09 02:45:00,202.985,203.006,202.926,202.982,327799998.0
2005-09-09 02:50:00,203.003,203.05,202.941,203.05,262300000.0
2005-09-09 02:55:00,203.0,203.011,202.915,203.011,273700002.0
2005-09-09 03:00:00,203.017,203.105,203.003,203.051,222000000.0
2005-09-09 03:05:00,203.018,203.061,202.961,203.047,212600000.0
2005-09-09 03:10:00,203.012,203.057,202.976,202.995,268500001.0
2005-09-09 03:15:00,202.996,203.066,202.993,203.036,247400000.0
2005-09-09 03:20:00,203.008,203.05,202.967,203.014,409500001.0
2005-09-09 03:25:00,202.998,203.062,202.955,202.97,294700003.0
2005-09-09 03:30:00,202.959,202.993,202.908,202.97,251200000.0
2005-09-09 03:35:00,202.941,202.976,202.894,202.9,176400000.0
2005-09-09 03:40:00,202.896,202.98,202.892,202.963,287200001.0
2005-09-09 03:45:00,202.975,203.007,202.885,203.004,309899998.0
2005-09-09 03:50:00,203.02,203.13,203.02,203.108,288900000.0
2005-09-09 03:55:00,203.078,203.12,203.032,203.093,250400000.0
2005-09-09 04:00:00,203.082,203.088,202.854,202.937,255899999.0
2005-09-09 04:05:00,202.971,203.128,202.965,203.074,269800001.0
2005-09-09 04:10:00,203.061,203.13,203.051,203.128,242899999.0
2005-09-09 04:15:00,203.102,203.123,203.051,203.062,196000001.0
2005-09-09 04:20:00,203.044,203.093,203.02,203.093,271100001.0
2005-09-09 04:25:00,203.08,203.091,202.932,202.993,207200001.0
2005-09-09 04:30:00,202.961,203.041,202.952,202.972,208199999.0
2005-09-09 04:35:00,202.971,203.059,202.959,203.028,300700001.0
2005-09-09 04:40:00,203.038,203.05,202.983,203.021,247200000.0
2005-09-09 04:45:00,202.998,203.091,202.949,203.069,271800000.0
2005-09-09 04:50:00,203.041,203.097,202.997,203.067,315900001.0
2005-09-09 04:55:00,203.044,203.113,203.009,203.057,241300000.0
2005-09-09 05:00:00,203.09,203.109,203.011,203.082,217899999.0
2005-09-09 05:05:00,203.097,203.128,203.021,203.06,218900001.0
2005-09-09 05:10:00,203.048,203.123,202.993,203.047,239299999.0
2005-09-09 05:15:00,203.048,203.098,202.991,203.062,231499999.0
2005-09-09 05:20:00,203.097,203.102,203.012,203.089,240100001.0
2005-09-09 05:25:00,203.087,203.187,203.07,203.17,282599999.0
2005-09-09 05:30:00,203.174,203.2,203.1,203.161,278200000.0
2005-09-09 05:35:00,203.161,203.195,202.985,203.012,290399998.0
2005-09-09 05:40:00,203.013,203.104,202.975,203.08,262799998.0
2005-09-09 05:45:00,203.122,203.157,203.073,203.103,255800002.0
2005-09-09 05:50:00,203.103,203.159,203.052,203.102,307700001.0
2005-09-09 05:55:00,203.091,203.168,203.063,203.15,224300000.0
2005-09-09 06:00:00,203.171,203.217,203.09,203.09,260400002.0
2005-09-09 06:05:00,203.084,203.208,203.057,203.184,299000000.0
2005-09-09 06:10:00,203.171,203.284,203.148,203.197,323700001.0
2005-09-09 06:15:00,203.226,203.242,203.118,203.118,248600001.0
2005-09-09 06:20:00,203.115,203.195,203.097,203.155,268900001.0
2005-09-09 06:25:00,203.165,203.227,203.13,203.159,294000001.0
2005-09-09 06:30:00,203.168,203.234,203.145,203.195,273300002.0
2005-09-09 06:35:00,203.174,203.256,203.146,203.219,227600001.0
2005-09-09 06:40:00,203.23,203.252,203.134,203.134,253999999.0
2005-09-09 06:45:00,203.192,203.36,203.113,203.299,298600000.0
2005-09-09 06:50:00,203.315,203.343,203.186,203.233,286399998.0
2005-09-09 06:55:00,203.198,203.326,203.198,203.263,195000000.0
2005-09-09 07:00:00,203.255,203.337,203.199,203.199,218499999.0
2005-09-09 07:05:00,203.188,203.265,203.172,203.202,319199998.0
2005-09-09 07:10:00,203.183,203.281,203.18,203.245,232100001.0
2005-09-09 07:15:00,203.239,203.314,203.215,203.298,259699999.0
2005-09-09 07:20:00,203.285,203.344,203.244,203.287,326400002.0
2005-09-09 07:25:00,203.281,203.357,203.261,203.289,336000001.0
2005-09-09 07:30:00,203.299,203.331,203.24,203.253,286799999.0
2005-09-09 07:35:00,203.282,203.286,203.213,203.23,281700001.0
2005-09-09 07:40:00,203.271,203.28,203.195,203.209,167200000.0
2005-09-09 07:45:00,203.227,203.234,203.168,203.196,265900001.0
2005-09-09 07:50:00,203.189,203.306,203.189,203.282,299200001.0
2005-09-09 07:55:00,203.287,203.381,203.287,203.366,226700002.0
2005-09-09 08:00:00,203.351,203.356,203.271,203.296,229100000.0
2005-09-09 08:05:00,203.295,203.324,203.201,203.201,207499999.0
2005-09-09 08:10:00,203.231,203.289,203.153,203.153,182500001.0
2005-09-09 08:15:00,203.138,203.209,203.127,203.178,271200003.0
2005-09-09 08:20:00,203.174,203.221,203.131,203.221,306000002.0
2005-09-09 08:25:00,203.218,203.312,203.175,203.272,240699999.0
2005-09-09 08:30:00,203.286,203.306,203.15,203.286,274100001.0
2005-09-09 08:35:00,203.222,203.234,203.117,203.117,236100000.0
2005-09-09 08:40:00,203.098,203.226,203.077,203.199,239900000.0
2005-09-09 08:45:00,203.192,203.207,203.112,203.192,214600000.0
2005-09-09 08:50:00,203.164,203.208,203.124,203.16,224399999.0
2005-09-09 08:55:00,203.164,203.258,203.14,203.168,288200002.0
2005-09-09 09:00:00,203.15,203.162,203.044,203.062,286600001.0
2005-09-09 09:05:00,203.077,203.109,202.973,202.973,220000001.0
2005-09-09 09:10:00,203.007,203.052,202.956,203.012,159900000.0
2005-09-09 09:15:00,202.988,203.071,202.97,203.059,307000000.0
2005-09-09 09:20:00,203.027,203.072,202.996,203.042,309499999.0
2005-09-09 09:25:00,203.052,203.066,202.982,203.061,242300000.0
2005-09-09 09:30:00,203.021,203.11,202.982,203.081,248500000.0
2005-09-09 09:35:00,203.072,203.115,203.031,203.055,303400001.0
2005-09-09 09:40:00,203.075,203.088,203.018,203.059,291000000.0
2005-09-09 09:45:00,203.033,203.075,202.701,202.869,233000001.0
2005-09-09 09:50:00,202.881,202.915,202.79,202.79,292799999.0
2005-09-09 09:55:00,202.814,202.873,202.778,202.79,228099999.0
2005-09-09 10:00:00,202.794,202.894,202.78,202.881,284400000.0
2005-09-09 10:05:00,202.889,202.97,202.855,202.961,189200000.0
2005-09-09 10:10:00,202.954,203.048,202.917,203.042,279599997.0
2005-09-09 10:15:00,203.05,203.155,203.042,203.083,208199999.0
2005-09-09 10:20:00,203.098,203.133,203.052,203.133,259999999.0
2005-09-09 10:25:00,203.109,203.275,203.109,203.167,280600000.0
2005-09-09 10:30:00,203.123,203.123,202.972,203.028,262699998.0
2005-09-09 10:35:00,203.007,203.081,202.985,203.081,239600001.0
2005-09-09 10:40:00,203.117,203.152,203.085,203.093,296300001.0
2005-09-09 10:45:00,203.09,203.164,203.05,203.103,254700000.0
2005-09-09 10:50:00,203.107,203.163,203.081,203.101,256700000.0
2005-09-09 10:55:00,203.112,203.18,203.073,203.18,205800000.0
2005-09-09 11:00:00,203.222,203.23,203.139,203.199,213500000.0
2005-09-09 11:05:00,203.195,203.339,203.195,203.249,196900000.0
2005-09-09 11:10:00,203.231,203.247,203.192,203.23,287899999.0
2005-09-09 11:15:00,203.222,203.261,203.184,203.184,229200000.0
2005-09-09 11:20:00,203.168,203.218,203.143,203.148,236000000.0
2005-09-09 11:25:00,203.15,203.191,203.103,203.17,243600000.0
2005-09-09 11:30:00,203.138,203.173,203.109,203.173,231700000.0
2005-09-09 11:35:00,203.132,203.223,203.09,203.093,216399999.0
2005-09-09 11:40:00,203.06,203.092,202.876,202.91,299500001.0
2005-09-09 11:45:00,202.901,203.071,202.901,203.058,243499997.0
2005-09-09 11:50:00,203.063,203.074,202.991,203.007,216600000.0
2005-09-09 11:55:00,203.022,203.029,202.905,202.942,254900001.0
2005-09-09 12:00:00,202.968,203.008,202.931,202.931,301299998.0
2005-09-09 12:05:00,202.935,202.978,202.915,202.964,191800000.0
2005-09-09 12:10:00,202.943,203.023,202.879,202.894,230200000.0
2005-09-09 12:15:00,202.897,202.946,202.813,202.853,340500001.0
2005-09-09 12:20:00,202.851,202.904,202.79,202.79,324900002.0
2005-09-09 12:25:00,202.762,202.803,202.671,202.685,298600001.0
2005-09-09 12:30:00,202.681,202.681,202.606,202.662,200500001.0
2005-09-09 12:35:00,202.642,202.681,202.622,202.66,298999998.0
2005-09-09 12:40:00,202.676,202.789,202.676,202.771,239999999.0
2005-09-09 12:45:00,202.782,202.803,202.64,202.64,282699999.0
2005-09-09 12:50:00,202.648,202.718,202.622,202.718,257700001.0
2005-09-09 12:55:00,202.719,202.766,202.644,202.644,244799998.0
2005-09-09 13:00:00,202.606,202.685,202.579,202.642,216999999.0
2005-09-09 13:05:00,202.67,202.67,202.596,202.624,270200000.0
2005-09-09 13:10:00,202.591,202.645,202.545,202.559,275700001.0
2005-09-09 13:15:00,202.555,202.663,202.555,202.639,315800000.0
2005-09-09 13:20:00,202.675,202.681,202.599,202.62,280499999.0
2005-09-09 13:25:00,202.634,202.675,202.59,202.669,332900000.0
2005-09-09 13:30:00,202.654,202.719,202.61,202.61,317200002.0
2005-09-09 13:35:00,202.624,202.67,202.575,202.67,219000000.0
2005-09-09 13:40:00,202.666,202.74,202.665,202.715,259200000.0
2005-09-09 13:45:00,202.709,202.809,202.707,202.735,255300001.0
2005-09-09 13:50:00,202.741,202.786,202.691,202.721,241100000.0
2005-09-09 13:55:00,202.731,202.815,202.686,202.741,286799998.0
2005-09-09 14:00:00,202.724,202.76,202.65,202.687,256800002.0
2005-09-09 14:05:00,202.669,202.671,202.454,202.454,208700000.0
2005-09-09 14:10:00,202.433,202.486,202.323,202.323,240500000.0
2005-09-09 14:15:00,202.3,202.384,202.259,202.381,211300000.0
2005-09-09 14:20:00,202.356,202.419,202.335,202.386,257999999.0
2005-09-09 14:25:00,202.38,202.43,202.3,202.335,275499998.0
2005-09-09 14:30:00,202.306,202.388,202.266,202.266,249000000.0
2005-09-09 14:35:00,202.256,202.338,202.235,202.284,301899998.0
2005-09-09 14:40:00,202.297,202.308,202.24,202.272,245499999.0
2005-09-09 14:45:00,202.244,202.248,202.191,202.212,209500000.0
2005-09-09 14:50:00,202.192,202.223,202.094,202.163,350400000.0
2005-09-09 14:55:00,202.151,202.201,202.09,202.118,275299999.0
2005-09-09 15:00:00,202.13,202.189,202.108,202.18,294100001.0
2005-09-09 15:05:00,202.181,202.204,202.1,202.178,242499999.0
2005-09-09 15:10:00,202.204,202.215,202.123,202.157,300199999.0
2005-09-09 15:15:00,202.136,202.145,202.076,202.109,226000000.0
2005-09-09 15:20:00,202.082,202.134,202.069,202.109,254799999.0
2005-09-09 15:25:00,202.094,202.159,202.068,202.131,292799998.0
2005-09-09 15:30:00,202.135,202.242,202.106,202.179,256200000.0
2005-09-09 15:35:00,202.173,202.22,202.135,202.173,307000002.0
2005-09-09 15:40:00,202.158,202.212,202.114,202.158,189600000.0
2005-09-09 15:45:00,202.159,202.261,202.148,202.233,296500000.0
2005-09-09 15:50:00,202.229,202.241,202.14,202.185,246500001.0
2005-09-09 15:55:00,202.163,202.206,202.133,202.2,183099999.0
2005-09-09 16:00:00,202.193,202.219,202.102,202.102,212200000.0
2005-09-09 16:05:00,202.13,202.19,202.044,202.124,202499999.0
2005-09-09 16:10:00,202.106,202.186,202.063,202.117,196800001.0
2005-09-09 16:15:00,202.116,202.128,202.06,202.085,305499999.0
2005-09-09 16:20:00,202.099,202.164,202.06,202.084,227900000.0
2005-09-09 16:25:00,202.058,202.072,201.818,201.83,174400001.0
2005-09-09 16:30:00,201.818,201.856,201.692,201.724,261500002.0
2005-09-09 16:35:00,201.707,201.773,201.684,201.685,232700000.0
2005-09-09 16:40:00,201.679,201.689,201.58,201.58,273900000.0
2005-09-09 16:45:00,201.572,201.667,201.569,201.649,269900002.0
2005-09-09 16:50:00,201.665,201.721,201.642,201.678,280000001.0
2005-09-09 16:55:00,201.657,201.694,201.571,201.585,346800002.0
2005-09-09 17:00:00,201.588,201.7,201.588,201.622,243800000.0
2005-09-09 17:05:00,201.636,201.789,201.632,201.752,224800000.0
2005-09-09 17:10:00,201.731,201.736,201.644,201.707,244500000.0
2005-09-09 17:15:00,201.719,201.719,201.588,201.606,320899998.0
2005-09-09 17:20:00,201.585,201.73,201.563,201.73,234200000.0
2005-09-09 17:25:00,201.713,201.713,201.591,201.61,199600000.0
2005-09-09 17:30:00,201.586,201.845,201.571,201.833,249900000.0
2005-09-09 17:35:00,201.835,201.901,201.789,201.821,261599999.0
2005-09-09 17:40:00,201.85,201.864,201.765,201.786,248799999.0
2005-09-09 17:45:00,201.822,201.842,201.761,201.797,290200000.0
2005-09-09 17:50:00,201.796,201.869,201.772,201.772,248300000.0
2005-09-09 17:55:00,201.767,201.772,201.619,201.619,290000000.0
2005-09-09 18:00:00,201.637,201.796,201.624,201.742,2582299997.0
2005-09-09 18:05:00,201.803,201.854,201.767,201.832,3286200010.0
2005-09-09 18:10:00,201.837,201.869,201.773,201.829,2391100001.0
2005-09-09 18:15:00,201.848,201.94,201.802,201.847,2420500001.0
2005-09-09 18:20:00,201.872,201.88,201.768,201.785,3114100010.0
2005-09-09 18:25:00,201.805,201.848,201.78,201.816,2326200000.0
2005-09-09 18:30:00,201.812,201.824,201.708,201.78,2158599997.0
2005-09-09 18:35:00,201.766,201.844,201.757,201.828,1125800001.0
2005-09-09 18:40:00,201.801,201.836,201.724,201.763,1344199997.0
2005-09-09 18:45:00,201.771,201.865,201.733,201.78,1017699999.0
2005-09-09 18:50:00,201.808,201.844,201.768,201.777,1106499998.0
2005-09-09 18:55:00,201.789,201.898,201.781,201.862,1180900001.0
2005-09-09 19:00:00,201.833,201.92,201.833,201.87,819000001.0
2005-09-09 19:05:00,201.905,201.916,201.83,201.898,1303600005.0
2005-09-09 19:10:00,201.895,201.946,201.829,201.902,706599998.0
2005-09-09 19:15:00,201.893,201.962,201.874,201.896,846700000.0
2005-09-09 19:20:00,201.891,201.932,201.799,201.867,954100001.0
2005-09-09 19:25:00,201.868,201.998,201.827,201.95,1210400002.0
2005-09-09 19:30:00,201.938,201.985,201.887,201.982,1273500001.0
2005-09-09 19:35:00,201.941,202.043,201.899,201.954,1146300004.0
2005-09-09 19:40:00,201.945,202.004,201.885,201.943,1041699999.0
2005-09-09 19:45:00,201.933,201.956,201.869,201.87,727900002.0
2005-09-09 19:50:00,201.9,201.946,201.845,201.915,891499996.0
2005-09-09 19:55:00,201.892,201.939,201.845,201.885,848900003.0
2005-09-09 20:00:00,201.933,201.964,201.855,201.907,557700002.0
2005-09-09 20:05:00,201.93,201.944,201.847,201.851,773200000.0
2005-09-09 20:10:00,201.863,201.911,201.826,201.838,1203000001.0
2005-09-09 20:15:00,201.856,201.926,201.817,201.858,793400003.0
2005-09-09 20:20:00,201.89,201.944,201.846,201.875,961700000.0
2005-09-09 20:25:00,201.9,201.994,201.85,201.939,1503100004.0
2005-09-09 20:30:00,201.971,202.036,201.925,201.994,1795799998.0
2005-09-09 20:35:00,201.986,202.036,201.939,201.961,652600003.0
2005-09-09 20:40:00,201.953,202.029,201.927,201.98,1383699997.0
2005-09-09 20:45:00,201.959,201.991,201.885,201.954,1155400002.0
2005-09-09 20:50:00,201.896,201.981,201.865,201.895,969700002.0
2005-09-09 20:55:00,201.876,201.905,201.79,201.846,1784700000.0
2005-09-09 21:00:00,201.86,201.905,201.8,201.825,1528100003.0
2005-09-09 21:05:00,201.82,201.897,201.804,201.865,797900000.0
2005-09-09 21:10:00,201.869,201.92,201.836,201.885,739199999.0
2005-09-09 21:15:00,201.894,201.989,201.888,201.953,994800004.0
2005-09-09 21:20:00,201.91,202.006,201.857,201.935,1056599998.0
2005-09-09 21:25:00,201.904,201.925,201.829,201.853,797100003.0
2005-09-09 21:30:00,201.851,201.912,201.805,201.805,607500000.0
2005-09-09 21:35:00,201.827,201.881,201.804,201.841,345600000.0
2005-09-09 21:40:00,201.83,201.895,201.804,201.852,509099997.0
2005-09-09 21:45:00,201.822,201.901,201.799,201.807,487100001.0
2005-09-09 21:50:00,201.827,201.83,201.674,201.695,351500002.0
2005-09-09 21:55:00,201.699,201.766,201.699,201.741,407300001.0
2005-09-09 22:00:00,201.691,201.75,201.627,201.667,862399998.0
2005-09-09 22:05:00,201.659,201.728,201.641,201.699,237699998.0
2005-09-09 22:10:00,201.712,201.77,201.667,201.678,308700001.0
2005-09-09 22:15:00,201.698,201.764,201.679,201.702,602900001.0
2005-09-09 22:20:00,201.682,201.774,201.679,201.728,379200005.0
2005-09-09 22:25:00,201.714,201.754,201.68,201.695,570000000.0
2005-09-09 22:30:00,201.742,201.767,201.656,201.729,632400000.0
2005-09-09 22:35:00,201.75,201.784,201.617,201.759,374300000.0
2005-09-09 22:40:00,201.747,201.756,201.613,201.692,369699998.0
2005-09-09 22:45:00,201.699,201.79,201.641,201.783,300899999.0
2005-09-09 22:50:00,201.794,201.807,201.664,201.684,333200000.0
2005-09-09 22:55:00,201.656,201.757,201.633,201.682,371100002.0
2005-09-11 23:00:00,201.597,201.597,200.546,200.631,280500002.0
2005-09-11 23:05:00,200.641,201.299,200.587,200.715,222500002.0
2005-09-11 23:10:00,200.688,200.754,200.601,200.751,281700001.0
2005-09-11 23:15:00,200.748,200.843,200.669,200.812,309799998.0
2005-09-11 23:20:00,200.812,200.966,200.717,200.954,302099997.0
2005-09-11 23:25:00,200.928,200.975,200.806,200.806,259900000.0
2005-09-11 23:30:00,200.87,200.944,200.849,200.931,176700000.0
2005-09-11 23:35:00,200.905,200.944,200.834,200.926,219900001.0
2005-09-11 23:40:00,200.939,201.005,200.824,200.939,229000002.0
2005-09-11 23:45:00,200.992,201.01,200.892,200.94,286600001.0
2005-09-11 23:50:00,200.957,200.974,200.785,200.95,238700000.0
2005-09-11 23:55:00,200.945,200.984,200.78,200.984,219400001.0
2005-09-12 00:00:00,201.014,201.146,200.924,201.067,190000000.0
2005-09-12 00:05:00,201.063,201.097,201.003,201.07,297400003.0
2005-09-12 00:10:00,201.065,201.123,201.004,201.059,309500002.0
2005-09-12 00:15:00,201.125,201.16,201.076,201.149,260599999.0
2005-09-12 00:20:00,201.148,201.166,200.982,201.155,209300000.0
2005-09-12 00:25:00,201.158,201.223,201.131,201.207,204099999.0
2005-09-12 00:30:00,201.204,201.303,201.15,201.284,198800000.0
2005-09-12 00:35:00,201.282,201.296,201.159,201.187,263600000.0
2005-09-12 00:40:00,201.177,201.229,201.168,201.2,247399998.0
2005-09-12 00:45:00,201.197,201.265,201.158,201.265,233699998.0
2005-09-12 00:50:00,201.271,201.271,201.14,201.201,243800000.0
2005-09-12 00:55:00,201.209,201.209,201.123,201.18,241100000.0
2005-09-12 01:00:00,201.201,201.212,201.127,201.144,267900001.0
2005-09-12 01:05:00,201.138,201.169,201.051,201.117,211300000.0
2005-09-12 01:10:00,201.128,201.178,201.049,201.049,263100000.0
2005-09-12 01:15:00,201.039,201.042,200.947,200.992,224899998.0
2005-09-12 01:20:00,201.009,201.083,200.946,201.083,267999998.0
2005-09-12 01:25:00,201.055,201.203,201.009,201.167,300700001.0
2005-09-12 01:30:00,201.182,201.202,201.026,201.065,261000000.0
2005-09-12 01:35:00,201.068,201.129,201.065,201.119,158800000.0
2005-09-12 01:40:00,201.158,201.232,201.136,201.213,280300001.0
2005-09-12 01:45:00,201.192,201.215,201.096,201.204,245600000.0
2005-09-12 01:50:00,201.213,201.214,200.985,201.147,266300000.0
2005-09-12 01:55:00,201.142,201.209,201.048,201.15,306199999.0
2005-09-12 02:00:00,201.157,201.271,201.088,201.225,286699999.0
2005-09-12 02:05:00,201.206,201.389,201.206,201.271,308700001.0
2005-09-12 02:10:00,201.243,201.313,201.223,201.307,301800001.0
2005-09-12 02:15:00,201.33,201.495,201.309,201.485,278800000.0
2005-09-12 02:20:00,201.491,201.55,201.424,201.424,187699999.0
2005-09-12 02:25:00,201.421,201.458,201.35,201.359,291800001.0
2005-09-12 02:30:00,201.364,201.371,201.309,201.345,227600001.0
2005-09-12 02:35:00,201.334,201.385,201.301,201.333,324199998.0
2005-09-12 02:40:00,201.288,201.423,201.284,201.423,253400001.0
2005-09-12 02:45:00,201.429,201.442,201.357,201.441,228700000.0
2005-09-12 02:50:00,201.397,201.474,201.368,201.451,292100002.0
2005-09-12 02:55:00,201.425,201.443,201.364,201.42,268700001.0
2005-09-12 03:00:00,201.418,201.587,201.411,201.466,183300000.0
2005-09-12 03:05:00,201.474,201.5,201.294,201.34,223699999.0
2005-09-12 03:10:00,201.306,201.336,201.234,201.269,217699999.0
2005-09-12 03:15:00,201.285,201.311,201.232,201.274,236600001.0
2005-09-12 03:20:00,201.273,201.438,201.249,201.376,279700003.0
2005-09-12 03:25:00,201.364,201.364,201.239,201.297,243400000.0
2005-09-12 03:30:00,201.292,201.315,201.223,201.279,286000000.0
2005-09-12 03:35:00,201.3,201.331,201.259,201.324,201200001.0
2005-09-12 03:40:00,201.317,201.333,201.241,201.312,243500000.0
2005-09-12 03:45:00,201.305,201.325,201.233,201.279,307800001.0
2005-09-12 03:50:00,201.285,201.411,201.256,201.409,230100001.0
2005-09-12 03:55:00,201.412,201.412,201.293,201.367,264299998.0
2005-09-12 04:00:00,201.345,201.409,201.323,201.367,185900000.0
2005-09-12 04:05:00,201.391,201.416,201.32,201.345,279800001.0
2005-09-12 04:10:00,201.362,201.41,201.277,201.293,293699999.0
2005-09-12 04:15:00,201.31,201.36,201.245,201.262,241300001.0
2005-09-12 04:20:00,201.25,201.27,201.169,201.245,234900001.0
2005-09-12 04:25:00,201.228,201.31,201.226,201.273,311700001.0
2005-09-12 04:30:00,201.292,201.293,201.191,201.23,203999999.0
2005-09-12 04:35:00,201.201,201.209,201.076,201.17,193600000.0
2005-09-12 04:40:00,201.158,201.158,201.088,201.113,235600001.0
2005-09-12 04:45:00,201.106,201.156,201.063,201.109,269700000.0
2005-09-12 04:50:00,201.046,201.196,200.942,201.166,381999999.0
2005-09-12 04:55:00,201.133,201.156,201.044,201.071,205900000.0
2005-09-12 05:00:00,201.094,201.173,201.016,201.173,248399999.0
2005-09-12 05:05:00,201.169,201.172,201.035,201.087,243299999.0
2005-09-12 05:10:00,201.08,201.208,201.014,201.147,271800000.0
2005-09-12 05:15:00,201.136,201.192,201.052,201.077,222900001.0
2005-09-12 05:20:00,201.068,201.148,200.996,201.04,259300000.0
2005-09-12 05:25:00,201.051,201.1,200.992,201.076,196900001.0
2005-09-12 05:30:00,201.056,201.139,201.035,201.05,292699997.0
2005-09-12 05:35:00,201.059,201.232,201.038,201.227,235300000.0
2005-09-12 05:40:00,201.237,201.237,201.039,201.091,314199999.0
2005-09-12 05:45:00,201.073,201.157,201.04,201.101,258499999.0
2005-09-12 05:50:00,201.08,201.142,201.02,201.097,278399999.0
2005-09-12 05:55:00,201.105,201.357,201.094,201.292,268099998.0
2005-09-12 06:00:00,201.335,201.335,201.095,201.21,307300002.0
2005-09-12 06:05:00,201.231,201.259,201.15,201.209,302000000.0
2005-09-12 06:10:00,201.222,201.273,201.163,201.182,235000000.0
2005-09-12 06:15:00,201.207,201.23,201.105,201.197,223000000.0
2005-09-12 06:20:00,201.191,201.207,201.112,201.112,229799999.0
2005-09-12 06:25:00,201.098,201.117,200.979,201.007,246800000.0
2005-09-12 06:30:00,200.996,201.076,200.992,201.073,238200001.0
2005-09-12 06:35:00,201.062,201.175,201.028,201.111,233100001.0
2005-09-12 06:40:00,201.13,201.177,201.022,201.04,287200001.0
2005-09-12 06:45:00,201.097,201.106,200.959,200.971,200100000.0
2005-09-12 06:50:00,200.985,201.005,200.942,200.977,283400000.0
2005-09-12 06:55:00,200.987,201.034,200.923,200.96,236400001.0
2005-09-12 07:00:00,200.959,201.008,200.909,200.968,224799999.0
2005-09-12 07:05:00,200.948,201.021,200.917,200.984,298500002.0
2005-09-12 07:10:00,200.993,201.027,200.936,201.003,235499999.0
2005-09-12 07:15:00,200.979,201.035,200.948,200.977,242600001.0
2005-09-12 07:20:00,200.923,201.103,200.918,201.061,284600000.0
2005-09-12 07:25:00,201.011,201.076,200.988,201.076,271400000.0
2005-09-12 07:30:00,201.072,201.103,201.011,201.065,215000000.0
2005-09-12 07:35:00,201.127,201.127,201.02,201.084,213100000.0
2005-09-12 07:40:00,201.068,201.115,201.016,201.016,160900001.0
2005-09-12 07:45:00,201.02,201.073,200.932,201.002,280500001.0
2005-09-12 07:50:00,201.0,201.101,200.973,201.068,313100003.0
2005-09-12 07:55:00,201.073,201.125,201.041,201.067,305300002.0
2005-09-12 08:00:00,201.032,201.161,201.008,201.146,174600000.0
2005-09-12 08:05:00,201.161,201.349,201.157,201.281,176200000.0
2005-09-12 08:10:00,201.245,201.261,201.086,201.086,229600001.0
2005-09-12 08:15:00,201.051,201.141,201.001,201.001,223199999.0
2005-09-12 08:20:00,201.022,201.087,200.943,201.064,237500000.0
2005-09-12 08:25:00,201.055,201.076,200.938,200.984,250100001.0
2005-09-12 08:30:00,201.011,201.053,200.964,201.053,305399998.0
2005-09-12 08:35:00,201.044,201.149,201.007,201.007,260699999.0
2005-09-12 08:40:00,200.987,201.006,200.863,200.999,284799998.0
2005-09-12 08:45:00,200.989,201.089,200.909,200.968,234000000.0
2005-09-12 08:50:00,200.943,200.978,200.85,200.978,250300000.0
2005-09-12 08:55:00,200.981,201.001,200.915,200.935,184699999.0
2005-09-12 09:00:00,200.944,201.116,200.797,201.019,276800001.0
2005-09-12 09:05:00,201.004,201.03,200.898,200.937,208900000.0
2005-09-12 09:10:00,200.964,200.998,200.87,200.974,216100000.0
2005-09-12 09:15:00,200.972,200.995,200.874,200.965,241500000.0
2005-09-12 09:20:00,200.997,201.011,200.908,201.006,241299999.0
2005-09-12 09:25:00,200.992,201.01,200.859,200.89,221900000.0
2005-09-12 09:30:00,200.877,200.903,200.757,200.787,243000000.0
2005-09-12 09:35:00,200.771,200.825,200.502,200.525,337900003.0
2005-09-12 09:40:00,200.549,200.578,200.469,200.54,307799998.0
2005-09-12 09:45:00,200.517,200.599,200.412,200.412,189700001.0
2005-09-12 09:50:00,200.401,200.496,200.364,200.449,239500000.0
2005-09-12 09:55:00,200.452,200.541,200.37,200.509,235600000.0
2005-09-12 10:00:00,200.532,200.618,200.479,200.57,294900000.0
2005-09-12 10:05:00,200.562,200.618,200.493,200.515,241599998.0
2005-09-12 10:10:00,200.513,200.591,200.466,200.534,228600001.0
2005-09-12 10:15:00,200.554,200.654,200.532,200.654,211300000.0
2005-09-12 10:20:00,200.604,200.616,200.541,200.587,270400000.0
2005-09-12 10:25:00,200.589,200.631,200.513,200.62,288900002.0
2005-09-12 10:30:00,200.653,200.653,200.525,200.573,286800000.0
2005-09-12 10:35:00,200.575,200.604,200.466,200.509,253199999.0
2005-09-12 10:40:00,200.495,200.663,200.493,200.648,292700000.0
2005-09-12 10:45:00,200.645,200.731,200.628,200.731,291400000.0
2005-09-12 10:50:00,200.748,200.798,200.672,200.755,183600000.0
2005-09-12 10:55:00,200.747,200.773,200.659,200.666,253999999.0
2005-09-12 11:00:00,200.682,200.792,200.645,200.792,236100001.0
2005-09-12 11:05:00,200.759,200.855,200.715,200.797,249699999.0
2005-09-12 11:10:00,200.804,200.916,200.777,200.829,280199999.0
2005-09-12 11:15:00,200.818,200.845,200.733,200.748,204300000.0
2005-09-12 11:20:00,200.742,200.777,200.69,200.756,235800001.0
2005-09-12 11:25:00,200.757,200.784,200.577,200.603,308600003.0
2005-09-12 11:30:00,200.632,200.654,200.549,200.614,311000001.0
2005-09-12 11:35:00,200.593,200.721,200.593,200.715,274800001.0
2005-09-12 11:40:00,200.673,200.748,200.658,200.661,276800001.0
2005-09-12 11:45:00,200.651,200.818,200.626,200.808,244999999.0
2005-09-12 11:50:00,200.807,200.861,200.761,200.854,332799995.0
2005-09-12 11:55:00,200.838,200.838,200.718,200.73,237800000.0
2005-09-12 12:00:00,200.782,200.788,200.694,200.747,272300001.0
2005-09-12 12:05:00,200.723,200.813,200.681,200.704,286699999.0
2005-09-12 12:10:00,200.739,200.808,200.693,200.765,231700000.0
2005-09-12 12:15:00,200.742,200.812,200.72,200.754,362799998.0
2005-09-12 12:20:00,200.821,200.825,200.734,200.803,254300001.0
2005-09-12 12:25:00,200.822,200.822,200.692,200.741,242700000.0
2005-09-12 12:30:00,200.729,200.773,200.657,200.713,279800002.0
2005-09-12 12:35:00,200.757,200.801,200.702,200.773,316400002.0
2005-09-12 12:40:00,200.76,200.838,200.725,200.748,296600000.0
2005-09-12 12:45:00,200.745,200.772,200.668,200.704,239500000.0
2005-09-12 12:50:00,200.732,200.802,200.671,200.749,248300000.0
2005-09-12 12:55:00,200.739,200.816,200.686,200.74,307200000.0
2005-09-12 13:00:00,200.74,200.757,200.627,200.697,252300000.0
2005-09-12 13:05:00,200.703,200.733,200.644,200.712,245800000.0
2005-09-12 13:10:00,200.725,200.767,200.648,200.715,326099997.0
2005-09-12 13:15:00,200.766,200.766,200.604,200.607,301800002.0
2005-09-12 13:20:00,200.645,200.709,200.614,200.667,265000001.0
2005-09-12 13:25:00,200.635,200.672,200.567,200.594,236500000.0
2005-09-12 13:30:00,200.572,200.624,200.556,200.574,209000001.0
2005-09-12 13:35:00,200.579,200.649,200.55,200.642,276700001.0
2005-09-12 13:40:00,200.655,200.731,200.609,200.677,248299999.0
2005-09-12 13:45:00,200.717,200.755,200.662,200.698,310700000.0
2005-09-12 13:50:00,200.703,200.736,200.619,200.644,266200000.0
2005-09-12 13:55:00,200.615,200.671,200.575,200.668,275399999.0
2005-09-12 14:00:00,200.654,200.712,200.622,200.627,238599998.0
2005-09-12 14:05:00,200.619,200.641,200.539,200.539,338200001.0
2005-09-12 14:10:00,200.562,200.578,200.396,200.424,259599999.0
2005-09-12 14:15:00,200.442,200.442,200.322,200.384,270400000.0
2005-09-12 14:20:00,200.402,200.491,200.365,200.451,217100000.0
2005-09-12 14:25:00,200.45,200.472,200.308,200.346,365500000.0
2005-09-12 14:30:00,200.304,200.353,200.235,200.272,223800001.0
2005-09-12 14:35:00,200.321,200.345,200.208,200.265,227199999.0
2005-09-12 14:40:00,200.257,200.274,200.119,200.195,222300000.0
2005-09-12 14:45:00,200.173,200.369,200.156,200.333,292500000.0
2005-09-12 14:50:00,200.315,200.367,200.295,200.351,253700000.0
2005-09-12 14:55:00,200.347,200.442,200.288,200.357,313200001.0
2005-09-12 15:00:00,200.321,200.406,200.247,200.377,302199999.0
2005-09-12 15:05:00,200.364,200.383,200.276,200.383,259800004.0
2005-09-12 15:10:00,200.381,200.392,200.174,200.184,255300001.0
2005-09-12 15:15:00,200.195,200.302,200.173,200.242,270100001.0
2005-09-12 15:20:00,200.222,200.289,200.163,200.228,231900000.0
2005-09-12 15:25:00,200.27,200.295,200.18,200.237,262399999.0
2005-09-12 15:30:00,200.192,200.368,200.161,200.368,314800000.0
2005-09-12 15:35:00,200.344,200.426,200.311,200.38,325899998.0
2005-09-12 15:40:00,200.355,200.429,200.3,200.352,265499999.0
2005-09-12 15:45:00,200.3,200.387,200.299,200.348,236900000.0
2005-09-12 15:50:00,200.352,200.352,200.269,200.315,231999999.0
2005-09-12 15:55:00,200.311,200.348,200.247,200.293,206200002.0
2005-09-12 16:00:00,200.294,200.359,200.281,200.308,171000000.0
2005-09-12 16:05:00,200.32,200.324,200.215,200.295,219199999.0
2005-09-12 16:10:00,200.304,200.351,200.249,200.315,210299999.0
2005-09-12 16:15:00,200.32,200.4,200.245,200.29,211800000.0
2005-09-12 16:20:00,200.295,200.354,200.255,200.309,265800000.0
2005-09-12 16:25:00,200.325,200.325,200.24,200.287,289900001.0
2005-09-12 16:30:00,200.28,200.307,200.23,200.267,270499998.0
2005-09-12 16:35:00,200.265,200.379,200.265,200.31,287400000.0
2005-09-12 16:40:00,200.293,200.353,200.254,200.263,208000000.0
2005-09-12 16:45:00,200.265,200.284,200.187,200.258,230199999.0
2005-09-12 16:50:00,200.242,200.264,200.209,200.242,339700003.0
2005-09-12 16:55:00,200.234,200.294,200.073,200.081,261000001.0
2005-09-12 17:00:00,200.079,200.213,200.079,200.156,310100000.0
2005-09-12 17:05:00,200.2,200.311,200.174,200.304,206500000.0
2005-09-12 17:10:00,200.296,200.296,200.205,200.232,241500000.0
2005-09-12 17:15:00,200.232,200.307,200.186,200.226,276600001.0
2005-09-12 17:20:00,200.22,200.238,200.157,200.201,247000001.0
2005-09-12 17:25:00,200.204,200.268,200.162,200.268,209099998.0
2005-09-12 17:30:00,200.309,200.358,200.249,200.314,235300002.0
2005-09-12 17:35:00,200.322,200.337,200.248,200.316,264400000.0
2005-09-12 17:40:00,200.302,200.452,200.264,200.448,245900001.0
2005-09-12 17:45:00,200.445,200.445,200.331,200.398,309800001.0
2005-09-12 17:50:00,200.379,200.452,200.329,200.441,270700000.0
2005-09-12 17:55:00,200.411,200.411,200.262,200.294,228700000.0
2005-09-12 18:00:00,200.317,200.345,200.268,200.3,2384600004.0
2005-09-12 18:05:00,200.332,200.341,200.235,200.295,3482300000.0
2005-09-12 18:10:00,200.309,200.364,200.259,200.34,2458300007.0
2005-09-12 18:15:00,200.346,200.385,200.267,200.33,2500900005.0
2005-09-12 18:20:00,200.311,200.311,200.092,200.122,3003600001.0
2005-09-12 18:25:00,200.08,200.107,199.977,200.01,2060900005.0
2005-09-12 18:30:00,199.996,200.136,199.956,200.069,2060800002.0
2005-09-12 18:35:00,200.128,200.388,200.072,200.358,1132600003.0
2005-09-12 18:40:00,200.357,200.603,200.357,200.603,1334799997.0
2005-09-12 18:45:00,200.615,200.615,200.429,200.465,782099998.0
2005-09-12 18:50:00,200.473,200.594,200.412,200.582,1190399997.0
2005-09-12 18:55:00,200.606,200.619,200.533,200.585,999699999.0
2005-09-12 19:00:00,200.573,200.573,200.47,200.545,798200003.0
2005-09-12 19:05:00,200.53,200.54,200.419,200.515,1405199997.0
2005-09-12 19:10:00,200.543,200.585,200.479,200.568,731500000.0
2005-09-12 19:15:00,200.561,200.608,200.504,200.568,745800001.0
2005-09-12 19:20:00,200.58,200.591,200.472,200.545,1207500000.0
2005-09-12 19:25:00,200.55,200.562,200.47,200.543,1318400004.0
2005-09-12 19:30:00,200.512,200.578,200.456,200.541,1116899999.0
2005-09-12 19:35:00,200.538,200.616,200.48,200.58,1229800004.0
2005-09-12 19:40:00,200.575,200.578,200.487,200.499,977300002.0
2005-09-12 19:45:00,200.544,200.563,200.425,200.428,767000003.0
2005-09-12 19:50:00,200.42,200.472,200.353,200.472,793600005.0
2005-09-12 19:55:00,200.421,200.48,200.353,200.377,877600000.0
2005-09-12 20:00:00,200.402,200.462,200.335,200.433,546900000.0
2005-09-12 20:05:00,200.437,200.478,200.417,200.424,823499999.0
2005-09-12 20:10:00,200.435,200.448,200.324,200.371,1187999996.0
2005-09-12 20:15:00,200.41,200.438,200.314,200.414,904300001.0
2005-09-12 20:20:00,200.415,200.472,200.348,200.381,1030799999.0
2005-09-12 20:25:00,200.454,200.484,200.385,200.385,1641199998.0
2005-09-12 20:30:00,200.476,200.575,200.388,200.539,1720599999.0
2005-09-12 20:35:00,200.51,200.62,200.485,200.541,789199997.0
2005-09-12 20:40:00,200.518,200.613,200.5,200.565,1385699998.0
2005-09-12 20:45:00,200.585,200.617,200.511,200.567,1019199998.0
2005-09-12 20:50:00,200.568,200.627,200.536,200.622,970300004.0
2005-09-12 20:55:00,200.637,200.637,200.525,200.553,1773200000.0
2005-09-12 21:00:00,200.532,200.58,200.474,200.535,1477800003.0
2005-09-12 21:05:00,200.51,200.583,200.447,200.521,757100000.0
2005-09-12 21:10:00,200.538,200.576,200.457,200.524,772899998.0
2005-09-12 21:15:00,200.528,200.587,200.481,200.548,905000002.0
2005-09-12 21:20:00,200.554,200.656,200.504,200.645,1279799994.0
2005-09-12 21:25:00,200.67,200.671,200.547,200.569,822300000.0
2005-09-12 21:30:00,200.535,200.595,200.482,200.542,586000002.0
2005-09-12 21:35:00,200.523,200.557,200.456,200.459,350500001.0
2005-09-12 21:40:00,200.464,200.541,200.443,200.478,555799998.0
2005-09-12 21:45:00,200.445,200.529,200.442,200.492,488500002.0
2005-09-12 21:50:00,200.486,200.517,200.43,200.502,378700002.0
2005-09-12 21:55:00,200.512,200.544,200.453,200.526,399399999.0
2005-09-12 22:00:00,200.497,200.575,200.488,200.539,815200005.0
2005-09-12 22:05:00,200.519,200.6,200.476,200.539,215300001.0
2005-09-12 22:10:00,200.565,200.602,200.493,200.545,281400000.0
2005-09-12 22:15:00,200.548,200.583,200.511,200.581,543699999.0
2005-09-12 22:20:00,200.594,200.628,200.519,200.565,326900002.0
2005-09-12 22:25:00,200.528,200.589,200.523,200.579,466200000.0
2005-09-12 22:30:00,200.558,200.616,200.527,200.607,718200003.0
2005-09-12 22:35:00,200.648,200.725,200.609,200.705,327799998.0
2005-09-12 22:40:00,200.722,200.741,200.65,200.691,524000000.0
2005-09-12 22:45:00,200.706,200.777,200.658,200.715,373499998.0
2005-09-12 22:50:00,200.732,200.795,200.665,200.795,344300002.0
2005-09-12 22:55:00,200.734,200.792,200.681,200.727,415700003.0
2005-09-12 23:00:00,200.72,200.776,200.68,200.76,244700001.0
2005-09-12 23:05:00,200.714,200.801,200.686,200.712,278400002.0
2005-09-12 23:10:00,200.706,200.761,200.646,200.753,192700000.0
2005-09-12 23:15:00,200.733,200.812,200.634,200.713,313100002.0
2005-09-12 23:20:00,200.742,200.779,200.679,200.766,270199999.0
2005-09-12 23:25:00,200.752,200.792,200.686,200.748,266500000.0
2005-09-12 23:30:00,200.756,200.756,200.654,200.69,254900002.0
2005-09-12 23:35:00,200.712,200.713,200.627,200.669,212200000.0
2005-09-12 23:40:00,200.653,200.702,200.615,200.67,240900000.0
2005-09-12 23:45:00,200.689,200.712,200.644,200.694,212800000.0
2005-09-12 23:50:00,200.7,200.714,200.654,200.688,314199999.0
2005-09-12 23:55:00,200.669,200.709,200.64,200.649,224300001.0
2005-09-13 00:00:00,200.716,200.759,200.648,200.669,261800000.0
2005-09-13 00:05:00,200.681,200.736,200.652,200.686,211300001.0
2005-09-13 00:10:00,200.706,200.727,200.62,200.697,227499999.0
2005-09-13 00:15:00,200.735,200.791,200.689,200.761,336100000.0
2005-09-13 00:20:00,200.741,200.827,200.68,200.706,256700002.0
2005-09-13 00:25:00,200.727,200.742,200.648,200.67,272200001.0
2005-09-13 00:30:00,200.676,200.684,200.584,200.65,154900000.0
2005-09-13 00:35:00,200.626,200.682,200.578,200.619,292199997.0
2005-09-13 00:40:00,200.619,200.679,200.545,200.609,256000002.0
2005-09-13 00:45:00,200.603,200.645,200.538,200.565,284900000.0
2005-09-13 00:50:00,200.617,200.689,200.552,200.683,188100001.0
2005-09-13 00:55:00,200.684,200.727,200.656,200.678,264900000.0
2005-09-13 01:00:00,200.703,200.754,200.676,200.721,322400001.0
2005-09-13 01:05:00,200.729,200.745,200.671,200.702,217800001.0
2005-09-13 01:10:00,200.682,200.766,200.64,200.681,352899999.0
2005-09-13 01:15:00,200.676,200.705,200.574,200.607,216900001.0
2005-09-13 01:20:00,200.602,200.656,200.575,200.612,305900000.0
2005-09-13 01:25:00,200.601,200.715,200.556,200.714,278899999.0
2005-09-13 01:30:00,200.718,200.743,200.596,200.596,204300000.0
2005-09-13 01:35:00,200.565,200.649,200.546,200.649,239100001.0
2005-09-13 01:40:00,200.65,200.661,200.525,200.59,231600000.0
2005-09-13 01:45:00,200.575,200.627,200.461,200.623,274300000.0
2005-09-13 01:50:00,200.639,200.704,200.601,200.609,199500000.0
2005-09-13 01:55:00,200.607,200.708,200.587,200.687,211899999.0
2005-09-13 02:00:00,200.66,200.684,200.568,200.568,261099999.0
2005-09-13 02:05:00,200.521,200.642,200.506,200.612,217200000.0
2005-09-13 02:10:00,200.64,200.778,200.64,200.778,289300000.0
2005-09-13 02:15:00,200.774,200.774,200.614,200.62,201200000.0
2005-09-13 02:20:00,200.668,200.735,200.583,200.583,275600003.0
2005-09-13 02:25:00,200.594,200.69,200.58,200.69,305200002.0
2005-09-13 02:30:00,200.725,200.731,200.643,200.706,202000000.0
2005-09-13 02:35:00,200.717,200.869,200.717,200.842,263700003.0
2005-09-13 02:40:00,200.824,200.861,200.776,200.816,314799999.0
2005-09-13 02:45:00,200.81,200.834,200.76,200.83,293900000.0
2005-09-13 02:50:00,200.843,200.869,200.78,200.78,237799999.0
2005-09-13 02:55:00,200.724,200.806,200.721,200.794,227400000.0
2005-09-13 03:00:00,200.773,200.807,200.705,200.765,337000002.0
2005-09-13 03:05:00,200.747,200.788,200.711,200.751,263399999.0
2005-09-13 03:10:00,200.723,200.85,200.71,200.843,211800001.0
2005-09-13 03:15:00,200.845,200.862,200.699,200.741,255800001.0
2005-09-13 03:20:00,200.757,200.791,200.684,200.749,365000005.0
2005-09-13 03:25:00,200.765,200.817,200.729,200.778,266400001.0
2005-09-13 03:30:00,200.771,200.787,200.698,200.747,197099999.0
2005-09-13 03:35:00,200.701,200.735,200.639,200.735,277700001.0
2005-09-13 03:40:00,200.731,200.772,200.693,200.767,291300001.0
2005-09-13 03:45:00,200.8,200.942,200.8,200.935,229000001.0
2005-09-13 03:50:00,200.939,200.961,200.861,200.861,202800000.0
2005-09-13 03:55:00,200.865,200.94,200.865,200.934,237000001.0
2005-09-13 04:00:00,200.87,200.981,200.836,200.936,251400001.0
2005-09-13 04:05:00,200.926,200.953,200.844,200.93,243900001.0
2005-09-13 04:10:00,200.99,201.006,200.881,200.964,212900000.0
2005-09-13 04:15:00,200.977,201.001,200.902,200.905,344100003.0
2005-09-13 04:20:00,200.881,200.963,200.834,200.868,311799999.0
2005-09-13 04:25:00,200.831,200.843,200.772,200.822,239600001.0
2005-09-13 04:30:00,200.815,200.842,200.766,200.807,238500001.0
2005-09-13 04:35:00,200.815,200.83,200.764,200.806,238200000.0
2005-09-13 04:40:00,200.779,200.817,200.727,200.772,174699999.0
2005-09-13 04:45:00,200.815,200.828,200.748,200.772,318900002.0
2005-09-13 04:50:00,200.778,200.83,200.706,200.817,243600000.0
2005-09-13 04:55:00,200.783,200.83,200.754,200.827,260300001.0
2005-09-13 05:00:00,200.788,200.817,200.718,200.799,219100000.0
2005-09-13 05:05:00,200.812,200.825,200.716,200.732,279600000.0
2005-09-13 05:10:00,200.739,200.815,200.701,200.778,269000001.0
2005-09-13 05:15:00,200.74,200.799,200.729,200.757,231200000.0
2005-09-13 05:20:00,200.767,200.843,200.743,200.827,241299998.0
2005-09-13 05:25:00,200.824,200.842,200.773,200.799,317799999.0
2005-09-13 05:30:00,200.817,200.863,200.79,200.847,217600000.0
2005-09-13 05:35:00,200.859,200.859,200.768,200.83,222899999.0
2005-09-13 05:40:00,200.85,200.878,200.789,200.853,248500000.0
2005-09-13 05:45:00,200.849,200.89,200.765,200.841,290800000.0
2005-09-13 05:50:00,200.838,200.886,200.776,200.838,241900000.0
2005-09-13 05:55:00,200.823,200.884,200.809,200.815,296799999.0
2005-09-13 06:00:00,200.804,200.905,200.795,200.891,240500000.0
2005-09-13 06:05:00,200.893,200.915,200.845,200.87,225100001.0
2005-09-13 06:10:00,200.891,200.915,200.801,200.825,260300001.0
2005-09-13 06:15:00,200.827,200.861,200.754,200.785,204800000.0
2005-09-13 06:20:00,200.833,200.843,200.762,200.825,320400000.0
2005-09-13 06:25:00,200.805,200.872,200.765,200.817,277200002.0
2005-09-13 06:30:00,200.798,200.845,200.76,200.836,216200000.0
2005-09-13 06:35:00,200.816,200.877,200.783,200.873,224999999.0
2005-09-13 06:40:00,200.866,200.866,200.737,200.757,217300002.0
2005-09-13 06:45:00,200.788,200.82,200.758,200.791,293500001.0
2005-09-13 06:50:00,200.819,200.849,200.738,200.785,275900000.0
2005-09-13 06:55:00,200.789,200.877,200.741,200.815,169500000.0
2005-09-13 07:00:00,200.854,200.88,200.815,200.857,197500001.0
2005-09-13 07:05:00,200.879,200.967,200.809,200.927,247000001.0
2005-09-13 07:10:00,200.92,200.938,200.813,200.854,281000001.0
2005-09-13 07:15:00,200.838,200.897,200.814,200.877,246300000.0
2005-09-13 07:20:00,200.882,200.91,200.829,200.89,233100000.0
2005-09-13 07:25:00,200.87,200.94,200.852,200.852,251900002.0
2005-09-13 07:30:00,200.905,200.949,200.849,200.946,256899998.0
2005-09-13 07:35:00,200.952,201.04,200.915,201.039,278000002.0
2005-09-13 07:40:00,201.049,201.049,200.96,201.008,242199997.0
2005-09-13 07:45:00,201.003,201.081,200.99,201.036,218399999.0
2005-09-13 07:50:00,201.048,201.122,201.019,201.094,287400003.0
2005-09-13 07:55:00,201.074,201.129,201.012,201.043,312500000.0
2005-09-13 08:00:00,201.053,201.075,200.942,201.0,227899999.0
2005-09-13 08:05:00,200.978,201.093,200.956,201.084,163600000.0
2005-09-13 08:10:00,201.058,201.201,201.002,201.199,244200001.0
2005-09-13 08:15:00,201.159,201.202,201.068,201.129,210900001.0
2005-09-13 08:20:00,201.134,201.199,201.113,201.193,288800002.0
2005-09-13 08:25:00,201.198,201.305,201.154,201.161,200400000.0
2005-09-13 08:30:00,201.146,201.234,201.111,201.234,271200001.0
2005-09-13 08:35:00,201.222,201.255,201.148,201.148,295400001.0
2005-09-13 08:40:00,201.193,201.198,201.089,201.091,197700000.0
2005-09-13 08:45:00,201.115,201.155,201.057,201.057,256500000.0
2005-09-13 08:50:00,201.038,201.081,200.974,201.019,196399998.0
2005-09-13 08:55:00,201.02,201.102,200.992,201.055,310800000.0
2005-09-13 09:00:00,201.072,201.13,201.041,201.105,229399998.0
2005-09-13 09:05:00,201.125,201.243,201.089,201.184,210900001.0
2005-09-13 09:10:00,201.212,201.282,201.155,201.209,235999999.0
2005-09-13 09:15:00,201.21,201.243,201.16,201.212,282000000.0
2005-09-13 09:20:00,201.219,201.219,201.108,201.168,223800000.0
2005-09-13 09:25:00,201.173,201.187,201.11,201.162,316300000.0
2005-09-13 09:30:00,201.167,201.215,201.1,201.205,202200000.0
2005-09-13 09:35:00,201.199,201.224,201.156,201.211,234999999.0
2005-09-13 09:40:00,201.197,201.23,201.157,201.23,233500001.0
2005-09-13 09:45:00,201.227,201.227,201.15,201.156,241400002.0
2005-09-13 09:50:00,201.183,201.19,201.082,201.09,312899999.0
2005-09-13 09:55:00,201.098,201.264,201.089,201.261,227200000.0
2005-09-13 10:00:00,201.243,201.317,201.214,201.302,308100001.0
2005-09-13 10:05:00,201.314,201.393,201.254,201.299,173500001.0
2005-09-13 10:10:00,201.323,201.481,201.307,201.427,208100000.0
2005-09-13 10:15:00,201.433,201.523,201.413,201.488,230100001.0
2005-09-13 10:20:00,201.498,201.516,201.445,201.473,307900000.0
2005-09-13 10:25:00,201.453,201.523,201.425,201.517,271100000.0
2005-09-13 10:30:00,201.54,201.662,201.478,201.534,231299998.0
2005-09-13 10:35:00,201.535,201.728,201.518,201.716,191899999.0
2005-09-13 10:40:00,201.693,201.715,201.497,201.573,225200000.0
2005-09-13 10:45:00,201.6,201.696,201.55,201.634,247799998.0
2005-09-13 10:50:00,201.648,201.683,201.56,201.58,310400002.0
2005-09-13 10:55:00,201.585,201.735,201.584,201.7,260200002.0
2005-09-13 11:00:00,201.718,201.804,201.612,201.804,208800000.0
2005-09-13 11:05:00,201.825,201.838,201.724,201.757,191400000.0
2005-09-13 11:10:00,201.78,201.821,201.698,201.769,211700000.0
2005-09-13 11:15:00,201.782,201.793,201.713,201.777,269699998.0
2005-09-13 11:20:00,201.762,201.813,201.673,201.813,185700000.0
2005-09-13 11:25:00,201.819,201.871,201.73,201.767,252300001.0
2005-09-13 11:30:00,201.775,201.886,201.756,201.857,192699999.0
2005-09-13 11:35:00,201.863,201.913,201.858,201.881,231400000.0
2005-09-13 11:40:00,201.854,201.953,201.818,201.893,296699999.0
2005-09-13 11:45:00,201.89,201.925,201.849,201.882,210300002.0
2005-09-13 11:50:00,201.883,201.975,201.857,201.912,243700000.0
2005-09-13 11:55:00,201.935,201.94,201.811,201.845,232700000.0
2005-09-13 12:00:00,201.86,201.902,201.795,201.808,303400002.0
2005-09-13 12:05:00,201.811,201.861,201.77,201.846,183900001.0
2005-09-13 12:10:00,201.862,201.881,201.683,201.711,237299999.0
2005-09-13 12:15:00,201.72,201.893,201.708,201.89,374600001.0
2005-09-13 12:20:00,201.893,201.945,201.85,201.944,244200000.0
2005-09-13 12:25:00,201.944,201.987,201.869,201.974,198599999.0
2005-09-13 12:30:00,201.962,202.002,201.919,201.988,200499999.0
2005-09-13 12:35:00,202.008,202.029,201.906,201.947,272299999.0
2005-09-13 12:40:00,201.962,201.967,201.867,201.921,335999999.0
2005-09-13 12:45:00,201.91,201.962,201.865,201.915,302800000.0
2005-09-13 12:50:00,201.926,202.02,201.914,202.02,248500002.0
2005-09-13 12:55:00,202.041,202.175,202.041,202.175,302200001.0
2005-09-13 13:00:00,202.177,202.2,202.061,202.086,240000000.0
2005-09-13 13:05:00,202.09,202.122,202.018,202.048,257800000.0
2005-09-13 13:10:00,202.057,202.143,202.057,202.093,206700000.0
2005-09-13 13:15:00,202.066,202.125,202.029,202.033,331200002.0
2005-09-13 13:20:00,202.087,202.087,202.015,202.065,316799998.0
2005-09-13 13:25:00,202.044,202.103,201.979,202.086,236700000.0
2005-09-13 13:30:00,202.086,202.156,202.065,202.094,179600000.0
2005-09-13 13:35:00,202.082,202.158,202.031,202.145,248800001.0
2005-09-13 13:40:00,202.141,202.209,202.077,202.209,240600000.0
2005-09-13 13:45:00,202.172,202.179,202.088,202.161,213700000.0
2005-09-13 13:50:00,202.18,202.195,202.084,202.135,208200001.0
2005-09-13 13:55:00,202.097,202.122,202.023,202.078,286000002.0
2005-09-13 14:00:00,202.079,202.151,202.053,202.098,260000002.0
2005-09-13 14:05:00,202.051,202.192,202.047,202.142,188000000.0
2005-09-13 14:10:00,202.113,202.113,201.927,201.927,272600000.0
2005-09-13 14:15:00,201.92,201.997,201.882,201.99,253300001.0
2005-09-13 14:20:00,201.984,202.099,201.949,202.054,311700001.0
2005-09-13 14:25:00,202.061,202.079,202.015,202.03,262199998.0
2005-09-13 14:30:00,201.974,202.067,201.921,201.921,189100000.0
2005-09-13 14:35:00,201.908,201.958,201.857,201.907,258200002.0
2005-09-13 14:40:00,201.932,201.974,201.867,201.972,224700001.0
2005-09-13 14:45:00,201.969,201.991,201.903,201.977,215200000.0
2005-09-13 14:50:00,201.951,201.969,201.774,201.774,258000000.0
2005-09-13 14:55:00,201.746,201.802,201.721,201.789,217700000.0
2005-09-13 15:00:00,201.772,201.884,201.766,201.844,162400000.0
2005-09-13 15:05:00,201.83,201.877,201.804,201.842,207399999.0
2005-09-13 15:10:00,201.849,201.865,201.796,201.862,318099999.0
2005-09-13 15:15:00,201.841,201.903,201.782,201.854,225800001.0
2005-09-13 15:20:00,201.858,201.909,201.797,201.819,247600000.0
2005-09-13 15:25:00,201.822,201.831,201.714,201.783,253699999.0
2005-09-13 15:30:00,201.783,201.8,201.728,201.745,234800000.0
2005-09-13 15:35:00,201.746,201.798,201.699,201.762,197600000.0
2005-09-13 15:40:00,201.769,201.806,201.728,201.775,151800000.0
2005-09-13 15:45:00,201.774,201.862,201.746,201.816,282100001.0
2005-09-13 15:50:00,201.812,201.882,201.794,201.843,230000000.0
2005-09-13 15:55:00,201.8,201.908,201.761,201.891,249800001.0
2005-09-13 16:00:00,201.894,201.897,201.786,201.868,226300002.0
2005-09-13 16:05:00,201.905,201.917,201.798,201.812,215899999.0
2005-09-13 16:10:00,201.791,201.891,201.782,201.846,272599999.0
2005-09-13 16:15:00,201.858,201.919,201.819,201.869,227900000.0
2005-09-13 16:20:00,201.874,201.877,201.775,201.789,249399999.0
2005-09-13 16:25:00,201.798,201.842,201.777,201.82,241300000.0
2005-09-13 16:30:00,201.799,201.806,201.727,201.801,336199998.0
2005-09-13 16:35:00,201.791,201.798,201.673,201.724,274600000.0
2005-09-13 16:40:00,201.688,201.827,201.683,201.773,242000000.0
2005-09-13 16:45:00,201.804,201.886,201.8,201.865,325100000.0
2005-09-13 16:50:00,201.865,201.884,201.81,201.855,308900002.0
2005-09-13 16:55:00,201.846,201.939,201.828,201.892,326700001.0
2005-09-13 17:00:00,201.861,201.889,201.784,201.858,340899998.0
2005-09-13 17:05:00,201.851,201.88,201.754,201.843,236999998.0
2005-09-13 17:10:00,201.841,201.949,201.807,201.924,174200000.0
2005-09-13 17:15:00,201.916,201.954,201.859,201.941,235100000.0
2005-09-13 17:20:00,201.952,202.011,201.909,201.961,269100000.0
2005-09-13 17:25:00,201.951,201.961,201.864,201.923,243400002.0
2005-09-13 17:30:00,201.911,201.957,201.862,201.944,272899998.0
2005-09-13 17:35:00,201.922,201.934,201.794,201.898,194900000.0
2005-09-13 17:40:00,201.919,201.932,201.806,201.806,236299999.0
2005-09-13 17:45:00,201.815,201.841,201.766,201.794,269499999.0
2005-09-13 17:50:00,201.793,201.808,201.719,201.801,212299999.0
2005-09-13 17:55:00,201.814,201.843,201.77,201.832,243500000.0
2005-09-13 18:00:00,201.867,201.946,201.832,201.919,2497400000.0
2005-09-13 18:05:00,201.925,201.954,201.835,201.882,3005799998.0
2005-09-13 18:10:00,201.863,201.873,201.722,201.788,2181300008.0
2005-09-13 18:15:00,201.784,201.857,201.717,201.856,2694800002.0
2005-09-13 18:20:00,201.866,201.882,201.776,201.834,3192700001.0
2005-09-13 18:25:00,201.836,201.847,201.718,201.804,2249500006.0
2005-09-13 18:30:00,201.805,201.846,201.687,201.687,1968400002.0
2005-09-13 18:35:00,201.743,201.829,201.665,201.816,1134700003.0
2005-09-13 18:40:00,201.803,201.871,201.766,201.851,1396100002.0
2005-09-13 18:45:00,201.831,201.848,201.712,201.769,920000002.0
2005-09-13 18:50:00,201.788,201.814,201.716,201.814,1066799999.0
2005-09-13 18:55:00,201.825,201.836,201.728,201.802,1142199995.0
2005-09-13 19:00:00,201.781,201.857,201.746,201.835,909699998.0
2005-09-13 19:05:00,201.852,201.852,201.718,201.79,1373600001.0
2005-09-13 19:10:00,201.796,201.853,201.741,201.82,697800001.0
2005-09-13 19:15:00,201.82,201.879,201.759,201.852,854299999.0
2005-09-13 19:20:00,201.86,201.864,201.743,201.79,948899997.0
2005-09-13 19:25:00,201.8,201.831,201.727,201.782,1253000002.0
2005-09-13 19:30:00,201.776,201.788,201.663,201.73,1179599997.0
2005-09-13 19:35:00,201.685,201.773,201.685,201.728,1127300004.0
2005-09-13 19:40:00,201.731,201.744,201.651,201.659,1159500003.0
2005-09-13 19:45:00,201.711,201.772,201.663,201.718,766800003.0
2005-09-13 19:50:00,201.729,201.748,201.637,201.728,827799999.0
2005-09-13 19:55:00,201.724,201.729,201.618,201.677,877899998.0
2005-09-13 20:00:00,201.64,201.718,201.625,201.692,530800001.0
2005-09-13 20:05:00,201.7,201.731,201.596,201.629,842700000.0
2005-09-13 20:10:00,201.635,201.745,201.617,201.703,1307499999.0
2005-09-13 20:15:00,201.689,201.715,201.609,201.69,748199999.0
2005-09-13 20:20:00,201.675,201.695,201.633,201.681,984799998.0
2005-09-13 20:25:00,201.668,201.729,201.617,201.697,1830900000.0
2005-09-13 20:30:00,201.71,201.741,201.633,201.701,1801300004.0
2005-09-13 20:35:00,201.698,201.751,201.675,201.746,880999997.0
2005-09-13 20:40:00,201.708,201.768,201.66,201.716,1502700000.0
2005-09-13 20:45:00,201.718,201.755,201.647,201.707,1020200005.0
2005-09-13 20:50:00,201.677,201.754,201.632,201.707,1094300002.0
2005-09-13 20:55:00,201.675,201.718,201.582,201.582,1795799998.0
2005-09-13 21:00:00,201.568,201.653,201.557,201.61,1430299997.0
2005-09-13 21:05:00,201.606,201.646,201.566,201.626,660499998.0
2005-09-13 21:10:00,201.628,201.647,201.548,201.611,651699998.0
2005-09-13 21:15:00,201.607,201.671,201.551,201.651,1031099999.0
2005-09-13 21:20:00,201.667,201.699,201.573,201.692,1055500000.0
2005-09-13 21:25:00,201.666,201.679,201.57,201.676,859000001.0
2005-09-13 21:30:00,201.652,201.688,201.608,201.65,471700000.0
2005-09-13 21:35:00,201.626,201.68,201.598,201.648,294200000.0
2005-09-13 21:40:00,201.63,201.68,201.567,201.621,582200000.0
2005-09-13 21:45:00,201.629,201.665,201.576,201.632,454300000.0
2005-09-13 21:50:00,201.617,201.677,201.56,201.666,336400001.0
2005-09-13 21:55:00,201.637,201.654,201.544,201.571,365700000.0
2005-09-13 22:00:00,201.582,201.643,201.546,201.607,828000002.0
2005-09-13 22:05:00,201.601,201.629,201.539,201.541,281900000.0
2005-09-13 22:10:00,201.592,201.65,201.558,201.612,310500000.0
2005-09-13 22:15:00,201.619,201.644,201.543,201.629,518400000.0
2005-09-13 22:20:00,201.618,201.62,201.551,201.592,376300001.0
2005-09-13 22:25:00,201.581,201.632,201.533,201.552,501400002.0
2005-09-13 22:30:00,201.557,201.566,201.48,201.524,714699999.0
2005-09-13 22:35:00,201.545,201.582,201.512,201.582,303499999.0
2005-09-13 22:40:00,201.584,201.627,201.524,201.55,313400000.0
2005-09-13 22:45:00,201.582,201.638,201.528,201.539,424300000.0
2005-09-13 22:50:00,201.628,201.659,201.558,201.658,447100001.0
2005-09-13 22:55:00,201.625,201.666,201.546,201.59,376800002.0
2005-09-13 23:00:00,201.553,201.594,201.506,201.565,299799999.0
2005-09-13 23:05:00,201.511,201.646,201.507,201.608,269099999.0
2005-09-13 23:10:00,201.601,201.724,201.586,201.713,290199999.0
2005-09-13 23:15:00,201.706,201.747,201.638,201.666,225400001.0
2005-09-13 23:20:00,201.665,201.722,201.606,201.693,344900001.0
2005-09-13 23:25:00,201.691,201.78,201.63,201.685,236100001.0
2005-09-13 23:30:00,201.659,201.706,201.603,201.623,258900001.0
2005-09-13 23:35:00,201.619,201.691,201.585,201.671,218999999.0
2005-09-13 23:40:00,201.655,201.715,201.637,201.67,302000000.0
2005-09-13 23:45:00,201.645,201.733,201.567,201.616,209400000.0
2005-09-13 23:50:00,201.582,201.649,201.562,201.578,264599999.0
2005-09-13 23:55:00,201.607,201.617,201.558,201.606,187199999.0
2005-09-14 00:00:00,201.603,201.626,201.51,201.561,236599999.0
2005-09-14 00:05:00,201.567,201.601,201.541,201.568,258500000.0
2005-09-14 00:10:00,201.572,201.624,201.546,201.611,242500000.0
2005-09-14 00:15:00,201.563,201.672,201.545,201.598,239900000.0
2005-09-14 00:20:00,201.626,201.689,201.594,201.64,258000000.0
2005-09-14 00:25:00,201.662,201.721,201.605,201.72,285400000.0
2005-09-14 00:30:00,201.69,201.733,201.637,201.712,195400002.0
2005-09-14 00:35:00,201.628,201.769,201.628,201.676,194299999.0
2005-09-14 00:40:00,201.767,201.768,201.642,201.667,226599999.0
2005-09-14 00:45:00,201.667,201.702,201.6,201.646,256200000.0
2005-09-14 00:50:00,201.649,201.72,201.583,201.713,202000000.0
2005-09-14 00:55:00,201.732,201.833,201.71,201.79,210000000.0
2005-09-14 01:00:00,201.766,201.838,201.681,201.828,235200000.0
2005-09-14 01:05:00,201.842,201.885,201.783,201.803,263300002.0
2005-09-14 01:10:00,201.808,201.881,201.778,201.778,231599999.0
2005-09-14 01:15:00,201.838,201.925,201.814,201.844,231900002.0
2005-09-14 01:20:00,201.85,201.952,201.835,201.94,271900000.0
2005-09-14 01:25:00,201.913,201.979,201.879,201.879,247899999.0
2005-09-14 01:30:00,201.879,201.894,201.837,201.86,236500000.0
2005-09-14 01:35:00,201.859,201.864,201.724,201.779,270000001.0
2005-09-14 01:40:00,201.778,201.824,201.754,201.768,275599998.0
2005-09-14 01:45:00,201.774,201.821,201.705,201.762,202899999.0
2005-09-14 01:50:00,201.749,201.821,201.722,201.781,209500000.0
2005-09-14 01:55:00,201.79,201.832,201.723,201.744,232500001.0
2005-09-14 02:00:00,201.729,201.755,201.64,201.677,247799999.0
2005-09-14 02:05:00,201.677,201.705,201.594,201.68,283499999.0
2005-09-14 02:10:00,201.646,201.719,201.576,201.621,266200000.0
2005-09-14 02:15:00,201.636,201.751,201.628,201.746,258700001.0
2005-09-14 02:20:00,201.756,201.768,201.667,201.72,261700001.0
2005-09-14 02:25:00,201.711,201.711,201.577,201.628,352200001.0
2005-09-14 02:30:00,201.652,201.657,201.535,201.581,220600000.0
2005-09-14 02:35:00,201.564,201.613,201.5,201.569,229200000.0
2005-09-14 02:40:00,201.525,201.585,201.455,201.548,235800000.0
2005-09-14 02:45:00,201.534,201.578,201.476,201.578,232600001.0
2005-09-14 02:50:00,201.586,201.683,201.54,201.683,222800000.0
2005-09-14 02:55:00,201.642,201.746,201.598,201.746,275300000.0
2005-09-14 03:00:00,201.724,201.76,201.617,201.66,208899999.0
2005-09-14 03:05:00,201.641,201.688,201.587,201.598,269499999.0
2005-09-14 03:10:00,201.595,201.616,201.547,201.595,258400001.0
2005-09-14 03:15:00,201.575,201.684,201.551,201.662,152000000.0
2005-09-14 03:20:00,201.658,201.719,201.582,201.708,339399999.0
2005-09-14 03:25:00,201.722,201.965,201.715,201.917,235900001.0
2005-09-14 03:30:00,201.9,201.925,201.8,201.837,217000000.0
2005-09-14 03:35:00,201.834,201.848,201.737,201.776,320700001.0
2005-09-14 03:40:00,201.752,201.768,201.663,201.718,254799999.0
2005-09-14 03:45:00,201.742,201.757,201.687,201.69,234700001.0
2005-09-14 03:50:00,201.7,201.82,201.697,201.8,209600000.0
2005-09-14 03:55:00,201.799,201.853,201.756,201.773,283600000.0
2005-09-14 04:00:00,201.773,201.815,201.673,201.712,158000000.0
2005-09-14 04:05:00,201.699,201.773,201.659,201.773,395099998.0
2005-09-14 04:10:00,201.761,201.789,201.663,201.788,235000000.0
2005-09-14 04:15:00,201.798,201.808,201.712,201.734,235200001.0
2005-09-14 04:20:00,201.763,201.763,201.674,201.714,296100000.0
2005-09-14 04:25:00,201.751,201.772,201.666,201.702,232100003.0
2005-09-14 04:30:00,201.723,201.75,201.674,201.71,191800000.0
2005-09-14 04:35:00,201.714,201.746,201.646,201.711,183500000.0
2005-09-14 04:40:00,201.746,201.753,201.667,201.74,278899999.0
2005-09-14 04:45:00,201.719,201.742,201.657,201.69,184200000.0
2005-09-14 04:50:00,201.74,201.755,201.651,201.755,205500000.0
2005-09-14 04:55:00,201.723,201.767,201.664,201.714,283800000.0
2005-09-14 05:00:00,201.747,201.774,201.69,201.729,268699997.0
2005-09-14 05:05:00,201.744,201.78,201.684,201.773,258399999.0
2005-09-14 05:10:00,201.751,201.808,201.714,201.791,312200000.0
2005-09-14 05:15:00,201.766,201.839,201.742,201.835,298400000.0
2005-09-14 05:20:00,201.834,201.844,201.775,201.803,240699998.0
2005-09-14 05:25:00,201.811,201.849,201.752,201.805,306599998.0
2005-09-14 05:30:00,201.84,201.852,201.757,201.811,184700000.0
2005-09-14 05:35:00,201.849,201.896,201.786,201.896,249600000.0
2005-09-14 05:40:00,201.92,201.937,201.851,201.864,236599998.0
2005-09-14 05:45:00,201.928,201.986,201.877,201.98,229800002.0
2005-09-14 05:50:00,201.952,201.999,201.882,201.937,248600001.0
2005-09-14 05:55:00,201.97,201.994,201.916,201.931,285500000.0
2005-09-14 06:00:00,201.983,202.01,201.914,201.996,232700002.0
2005-09-14 06:05:00,201.991,202.046,201.962,202.015,220799998.0
2005-09-14 06:10:00,202.021,202.021,201.851,201.866,287799999.0
2005-09-14 06:15:00,201.884,201.942,201.85,201.883,238799999.0
2005-09-14 06:20:00,201.838,201.892,201.805,201.847,201100000.0
2005-09-14 06:25:00,201.835,201.86,201.769,201.836,320499999.0
2005-09-14 06:30:00,201.84,201.869,201.802,201.85,228099998.0
2005-09-14 06:35:00,201.876,201.922,201.784,201.896,236999999.0
2005-09-14 06:40:00,201.902,201.916,201.826,201.849,266700000.0
2005-09-14 06:45:00,201.842,201.881,201.817,201.817,290200002.0
2005-09-14 06:50:00,201.839,201.862,201.773,201.847,235399999.0
2005-09-14 06:55:00,201.856,201.906,201.829,201.873,241999999.0
2005-09-14 07:00:00,201.893,201.93,201.862,201.864,234600000.0
2005-09-14 07:05:00,201.872,201.913,201.829,201.888,246700002.0
2005-09-14 07:10:00,201.873,201.931,201.832,201.857,294899999.0
2005-09-14 07:15:00,201.865,201.95,201.828,201.943,203900000.0
2005-09-14 07:20:00,201.945,201.969,201.897,201.963,248299999.0
2005-09-14 07:25:00,201.962,202.004,201.916,201.998,276300001.0
2005-09-14 07:30:00,202.028,202.068,201.972,202.027,276300002.0
2005-09-14 07:35:00,202.013,202.028,201.938,201.938,289200001.0
2005-09-14 07:40:00,201.983,202.037,201.941,202.015,202599998.0
2005-09-14 07:45:00,202.026,202.111,201.963,202.08,250100000.0
2005-09-14 07:50:00,202.076,202.11,201.983,202.059,299200001.0
2005-09-14 07:55:00,202.074,202.152,202.033,202.071,209100000.0
2005-09-14 08:00:00,202.069,202.101,201.998,202.048,230000000.0
2005-09-14 08:05:00,202.03,202.099,202.0,202.037,188400000.0
2005-09-14 08:10:00,202.051,202.109,202.003,202.09,270400000.0
2005-09-14 08:15:00,202.074,202.084,201.993,202.002,198300001.0
2005-09-14 08:20:00,202.017,202.086,201.976,202.021,244800000.0
2005-09-14 08:25:00,202.034,202.034,201.939,201.97,303200003.0
2005-09-14 08:30:00,201.958,201.972,201.835,201.873,265399998.0
2005-09-14 08:35:00,201.854,201.891,201.76,201.883,261600001.0
2005-09-14 08:40:00,201.89,201.997,201.89,201.955,304999999.0
2005-09-14 08:45:00,201.927,202.006,201.925,201.945,229200001.0
2005-09-14 08:50:00,201.938,201.971,201.899,201.931,214400000.0
2005-09-14 08:55:00,201.956,201.956,201.794,201.838,266000000.0
2005-09-14 09:00:00,201.837,201.871,201.797,201.86,230900001.0
2005-09-14 09:05:00,201.882,201.92,201.848,201.886,223099999.0
2005-09-14 09:10:00,201.896,201.913,201.722,201.735,179700000.0
2005-09-14 09:15:00,201.72,201.885,201.712,201.846,272799998.0
2005-09-14 09:20:00,201.832,201.85,201.757,201.796,258899999.0
2005-09-14 09:25:00,201.811,201.811,201.691,201.745,215800000.0
2005-09-14 09:30:00,201.737,201.764,201.634,201.67,265400000.0
2005-09-14 09:35:00,201.678,201.713,201.605,201.682,302400001.0
2005-09-14 09:40:00,201.689,201.69,201.623,201.672,194200000.0
2005-09-14 09:45:00,201.678,201.703,201.576,201.624,243599997.0
2005-09-14 09:50:00,201.618,201.792,201.595,201.778,289600000.0
2005-09-14 09:55:00,201.779,201.779,201.679,201.722,183300000.0
2005-09-14 10:00:00,201.729,201.739,201.65,201.711,241200001.0
2005-09-14 10:05:00,201.717,201.718,201.521,201.523,205599998.0
2005-09-14 10:10:00,201.47,201.495,201.33,201.337,193499999.0
2005-09-14 10:15:00,201.348,201.46,201.333,201.43,286000000.0
2005-09-14 10:20:00,201.437,201.443,201.339,201.363,246800001.0
2005-09-14 10:25:00,201.358,201.403,201.257,201.262,234400001.0
2005-09-14 10:30:00,201.26,201.435,201.26,201.378,260999999.0
2005-09-14 10:35:00,201.388,201.408,201.301,201.301,204299999.0
2005-09-14 10:40:00,201.281,201.346,201.24,201.28,257199997.0
2005-09-14 10:45:00,201.304,201.365,201.273,201.348,223500001.0
2005-09-14 10:50:00,201.373,201.386,201.292,201.357,296099999.0
2005-09-14 10:55:00,201.351,201.375,201.158,201.202,228699999.0
2005-09-14 11:00:00,201.169,201.206,201.139,201.18,187700000.0
2005-09-14 11:05:00,201.184,201.326,201.175,201.319,251800000.0
2005-09-14 11:10:00,201.327,201.335,201.247,201.28,316499999.0
2005-09-14 11:15:00,201.25,201.379,201.233,201.343,249799999.0
2005-09-14 11:20:00,201.344,201.367,201.31,201.345,268099998.0
2005-09-14 11:25:00,201.343,201.364,201.291,201.332,278800001.0
2005-09-14 11:30:00,201.314,201.355,201.183,201.261,203399999.0
2005-09-14 11:35:00,201.236,201.255,201.113,201.132,245199998.0
2005-09-14 11:40:00,201.095,201.095,201.023,201.076,270799998.0
2005-09-14 11:45:00,201.05,201.204,201.04,201.145,216600000.0
2005-09-14 11:50:00,201.126,201.16,201.086,201.096,232700001.0
2005-09-14 11:55:00,201.123,201.144,201.058,201.085,213899999.0
2005-09-14 12:00:00,201.116,201.131,201.039,201.085,309200000.0
2005-09-14 12:05:00,201.106,201.173,201.09,201.144,228599999.0
2005-09-14 12:10:00,201.164,201.23,201.103,201.103,347100000.0
2005-09-14 12:15:00,201.101,201.167,201.047,201.101,265899999.0
2005-09-14 12:20:00,201.129,201.141,201.068,201.136,288700000.0
2005-09-14 12:25:00,201.114,201.199,201.02,201.031,256400000.0
2005-09-14 12:30:00,201.014,201.04,200.969,201.01,223000000.0
2005-09-14 12:35:00,201.016,201.134,201.016,201.134,301599999.0
2005-09-14 12:40:00,201.152,201.174,201.099,201.099,279000001.0
2005-09-14 12:45:00,201.115,201.138,201.073,201.095,271000000.0
2005-09-14 12:50:00,201.109,201.178,201.05,201.052,221700000.0
2005-09-14 12:55:00,201.032,201.051,200.94,200.972,255399999.0
2005-09-14 13:00:00,200.959,201.078,200.959,201.01,272700000.0
2005-09-14 13:05:00,201.017,201.06,200.94,200.963,269099997.0
2005-09-14 13:10:00,200.963,201.003,200.908,200.972,293799999.0
2005-09-14 13:15:00,200.985,201.034,200.934,201.007,231900001.0
2005-09-14 13:20:00,201.017,201.053,200.996,201.02,273599999.0
2005-09-14 13:25:00,201.011,201.084,200.964,201.042,274299999.0
2005-09-14 13:30:00,201.061,201.203,201.043,201.163,234300000.0
2005-09-14 13:35:00,201.14,201.196,201.038,201.055,277100001.0
2005-09-14 13:40:00,201.043,201.05,200.943,200.959,292100000.0
2005-09-14 13:45:00,200.961,201.037,200.934,200.937,293999998.0
2005-09-14 13:50:00,200.942,200.981,200.895,200.953,253700000.0
2005-09-14 13:55:00,200.967,200.998,200.869,200.966,211300000.0
2005-09-14 14:00:00,200.975,201.042,200.896,201.012,194000000.0
2005-09-14 14:05:00,200.982,201.079,200.964,201.047,220600001.0
2005-09-14 14:10:00,201.057,201.08,200.981,201.017,277199998.0
2005-09-14 14:15:00,201.049,201.049,200.928,200.993,206800002.0
2005-09-14 14:20:00,200.973,201.054,200.967,201.023,266000000.0
2005-09-14 14:25:00,201.057,201.099,201.013,201.082,242800000.0
2005-09-14 14:30:00,201.092,201.215,201.023,201.202,309600001.0
2005-09-14 14:35:00,201.209,201.249,201.127,201.137,229400000.0
2005-09-14 14:40:00,201.16,201.205,201.019,201.029,192200000.0
2005-09-14 14:45:00,201.023,201.119,201.015,201.091,240500000.0
2005-09-14 14:50:00,201.088,201.201,201.088,201.173,260200000.0
2005-09-14 14:55:00,201.182,201.185,201.075,201.105,224699999.0
2005-09-14 15:00:00,201.119,201.137,201.051,201.08,210800000.0
2005-09-14 15:05:00,201.061,201.097,200.979,201.007,186799999.0
2005-09-14 15:10:00,200.995,201.062,200.93,201.042,256300000.0
2005-09-14 15:15:00,201.028,201.161,201.012,201.121,261100001.0
2005-09-14 15:20:00,201.112,201.13,201.049,201.124,231799999.0
2005-09-14 15:25:00,201.133,201.156,201.061,201.077,205700001.0
2005-09-14 15:30:00,201.087,201.112,201.037,201.093,336100000.0
2005-09-14 15:35:00,201.102,201.176,201.054,201.169,193200000.0
2005-09-14 15:40:00,201.174,201.217,201.098,201.131,262300000.0
2005-09-14 15:45:00,201.123,201.164,201.092,201.111,246099999.0
2005-09-14 15:50:00,201.101,201.131,201.024,201.127,236699999.0
2005-09-14 15:55:00,201.134,201.178,201.103,201.175,208500001.0
2005-09-14 16:00:00,201.164,201.237,201.083,201.127,187599999.0
2005-09-14 16:05:00,201.14,201.224,201.119,201.22,241000001.0
2005-09-14 16:10:00,201.165,201.267,201.142,201.235,208100000.0
2005-09-14 16:15:00,201.219,201.23,201.15,201.204,254600001.0
2005-09-14 16:20:00,201.216,201.239,201.157,201.198,307200001.0
2005-09-14 16:25:00,201.206,201.264,201.185,201.203,206599998.0
2005-09-14 16:30:00,201.182,201.242,201.133,201.203,239500001.0
2005-09-14 16:35:00,201.185,201.228,201.152,201.165,292500001.0
2005-09-14 16:40:00,201.17,201.216,201.09,201.198,206800000.0
2005-09-14 16:45:00,201.222,201.321,201.183,201.206,360400003.0
2005-09-14 16:50:00,201.213,201.239,201.094,201.128,355000000.0
2005-09-14 16:55:00,201.118,201.174,201.033,201.034,279800000.0
2005-09-14 17:00:00,201.058,201.111,201.025,201.064,225000000.0
2005-09-14 17:05:00,201.072,201.197,201.003,201.116,186300001.0
2005-09-14 17:10:00,201.142,201.153,201.058,201.149,214900000.0
2005-09-14 17:15:00,201.16,201.173,201.038,201.154,259000000.0
2005-09-14 17:20:00,201.164,201.232,201.082,201.134,162599999.0
2005-09-14 17:25:00,201.109,201.145,200.966,201.032,257600002.0
2005-09-14 17:30:00,201.019,201.045,200.994,201.02,318099999.0
2005-09-14 17:35:00,201.011,201.05,200.965,200.979,236799999.0
2005-09-14 17:40:00,201.034,201.139,201.013,201.092,190899999.0
2005-09-14 17:45:00,201.082,201.11,201.021,201.102,282699997.0
2005-09-14 17:50:00,201.086,201.126,201.06,201.087,198400000.0
2005-09-14 17:55:00,201.105,201.126,201.046,201.122,208600002.0
2005-09-14 18:00:00,201.115,201.173,201.045,201.145,2542200005.0
2005-09-14 18:05:00,201.157,201.188,201.082,201.178,3141500005.0
2005-09-14 18:10:00,201.168,201.247,201.148,201.194,2359299997.0
2005-09-14 18:15:00,201.165,201.207,201.085,201.207,2560199999.0
2005-09-14 18:20:00,201.19,201.256,201.119,201.194,2991599998.0
2005-09-14 18:25:00,201.199,201.281,201.102,201.168,2170800000.0
2005-09-14 18:30:00,201.14,201.162,201.053,201.117,2006200000.0
2005-09-14 18:35:00,201.143,201.163,201.015,201.063,1171300003.0
2005-09-14 18:40:00,201.056,201.12,201.004,201.111,1270000001.0
2005-09-14 18:45:00,201.103,201.2,201.048,201.107,860599995.0
2005-09-14 18:50:00,201.117,201.175,201.068,201.101,1398099998.0
2005-09-14 18:55:00,201.111,201.135,201.025,201.086,1069900004.0
2005-09-14 19:00:00,201.071,201.117,201.023,201.117,817600005.0
2005-09-14 19:05:00,201.1,201.126,200.997,201.078,1482400006.0
2005-09-14 19:10:00,201.064,201.11,201.023,201.057,692800003.0
2005-09-14 19:15:00,201.094,201.094,200.985,201.055,858699999.0
2005-09-14 19:20:00,200.999,201.111,200.974,201.085,1070700000.0
2005-09-14 19:25:00,201.095,201.133,201.03,201.112,1306300002.0
2005-09-14 19:30:00,201.064,201.119,201.029,201.09,1133899996.0
2005-09-14 19:35:00,200.992,201.103,200.989,201.072,1001900002.0
2005-09-14 19:40:00,201.075,201.106,201.002,201.025,978299997.0
2005-09-14 19:45:00,201.097,201.141,201.016,201.107,703300005.0
2005-09-14 19:50:00,201.072,201.107,201.0,201.079,774099999.0
2005-09-14 19:55:00,201.111,201.153,201.064,201.105,833799999.0
2005-09-14 20:00:00,201.105,201.157,201.076,201.115,605600001.0
2005-09-14 20:05:00,201.11,201.173,201.062,201.131,924899997.0
2005-09-14 20:10:00,201.159,201.223,201.109,201.187,1291000001.0
2005-09-14 20:15:00,201.162,201.21,201.109,201.191,900800000.0
2005-09-14 20:20:00,201.209,201.277,201.138,201.215,1067500001.0
2005-09-14 20:25:00,201.225,201.265,201.101,201.155,1796399997.0
2005-09-14 20:30:00,201.16,201.16,201.048,201.116,1632899998.0
2005-09-14 20:35:00,201.096,201.171,201.028,201.112,798199996.0
2005-09-14 20:40:00,201.172,201.172,201.042,201.135,1480600002.0
2005-09-14 20:45:00,201.135,201.16,201.042,201.129,1072700002.0
2005-09-14 20:50:00,201.126,201.207,201.093,201.187,1085800006.0
2005-09-14 20:55:00,201.189,201.2,201.045,201.089,1951900000.0
2005-09-14 21:00:00,201.082,201.173,201.05,201.112,1447999997.0
2005-09-14 21:05:00,201.133,201.178,201.064,201.159,750500001.0
2005-09-14 21:10:00,201.162,201.204,201.092,201.092,764000004.0
2005-09-14 21:15:00,201.17,201.224,201.124,201.182,1043900001.0
2005-09-14 21:20:00,201.228,201.228,201.117,201.165,1102199996.0
2005-09-14 21:25:00,201.175,201.204,201.106,201.134,810699994.0
2005-09-14 21:30:00,201.16,201.167,201.086,201.097,609599998.0
2005-09-14 21:35:00,201.131,201.226,201.118,201.195,411699998.0
2005-09-14 21:40:00,201.186,201.216,201.116,201.167,495000000.0
2005-09-14 21:45:00,201.18,201.197,201.059,201.059,443900000.0
2005-09-14 21:50:00,201.092,201.168,201.036,201.116,323799999.0
2005-09-14 21:55:00,201.155,201.209,201.086,201.147,437299998.0
2005-09-14 22:00:00,201.19,201.246,201.129,201.151,856500001.0
2005-09-14 22:05:00,201.17,201.238,201.154,201.23,340499999.0
2005-09-14 22:10:00,201.221,201.238,201.109,201.192,405100000.0
2005-09-14 22:15:00,201.175,201.238,201.127,201.178,654800000.0
2005-09-14 22:20:00,201.172,201.21,201.126,201.195,367200000.0
2005-09-14 22:25:00,201.191,201.204,201.14,201.201,502799999.0
2005-09-14 22:30:00,201.175,201.243,201.147,201.213,710900001.0
2005-09-14 22:35:00,201.176,201.22,201.117,201.214,306599999.0
2005-09-14 22:40:00,201.224,201.247,201.157,201.228,443500001.0
2005-09-14 22:45:00,201.227,201.242,201.171,201.221,352499999.0
2005-09-14 22:50:00,201.259,201.265,201.118,201.265,382399999.0
2005-09-14 22:55:00,201.262,201.331,201.183,201.237,322100002.0
2005-09-14 23:00:00,201.227,201.265,201.14,201.206,245900000.0
2005-09-14 23:05:00,201.199,201.255,201.157,201.199,221900000.0
2005-09-14 23:10:00,201.169,201.243,201.14,201.202,297799999.0
2005-09-14 23:15:00,201.226,201.236,201.164,201.18,265700000.0
2005-09-14 23:20:00,201.169,201.218,201.126,201.126,229699999.0
2005-09-14 23:25:00,201.131,201.195,201.102,201.105,233400000.0
2005-09-14 23:30:00,201.154,201.175,201.089,201.132,257100000.0
2005-09-14 23:35:00,201.125,201.133,201.002,201.114,274100002.0
2005-09-14 23:40:00,201.114,201.12,201.043,201.074,275699997.0
2005-09-14 23:45:00,201.103,201.103,201.015,201.053,292200000.0
2005-09-14 23:50:00,201.009,201.092,200.981,201.02,209900001.0
2005-09-14 23:55:00,201.033,201.088,201.004,201.043,190399999.0
2005-09-15 00:00:00,201.042,201.063,200.98,201.018,236500000.0
2005-09-15 00:05:00,201.032,201.061,200.988,201.017,305900002.0
2005-09-15 00:10:00,201.004,201.085,200.948,201.08,289400000.0
2005-09-15 00:15:00,201.064,201.106,201.001,201.049,262699998.0
2005-09-15 00:20:00,201.09,201.142,201.05,201.116,267100000.0
2005-09-15 00:25:00,201.155,201.26,201.128,201.26,260300000.0
2005-09-15 00:30:00,201.232,201.258,201.195,201.224,303899999.0
2005-09-15 00:35:00,201.226,201.293,201.194,201.223,172200000.0
2005-09-15 00:40:00,201.22,201.297,201.184,201.223,260700002.0
2005-09-15 00:45:00,201.206,201.362,201.206,201.362,246099999.0
2005-09-15 00:50:00,201.365,201.365,201.238,201.28,264200001.0
2005-09-15 00:55:00,201.273,201.351,201.265,201.31,270999999.0
2005-09-15 01:00:00,201.304,201.34,201.266,201.273,389099999.0
2005-09-15 01:05:00,201.253,201.323,201.213,201.269,261500001.0
2005-09-15 01:10:00,201.277,201.302,201.213,201.26,312699999.0
2005-09-15 01:15:00,201.29,201.343,201.251,201.333,244300001.0
2005-09-15 01:20:00,201.311,201.361,201.295,201.339,256200000.0
2005-09-15 01:25:00,201.333,201.374,201.313,201.353,268300000.0
2005-09-15 01:30:00,201.308,201.397,201.302,201.396,334400001.0
2005-09-15 01:35:00,201.389,201.45,201.348,201.363,191899999.0
2005-09-15 01:40:00,201.367,201.42,201.35,201.385,339099999.0
2005-09-15 01:45:00,201.383,201.395,201.34,201.346,236699999.0
2005-09-15 01:50:00,201.337,201.459,201.337,201.447,236100000.0
2005-09-15 01:55:00,201.462,201.472,201.392,201.401,194900001.0
2005-09-15 02:00:00,201.409,201.492,201.393,201.476,186300001.0
2005-09-15 02:05:00,201.497,201.532,201.401,201.401,324299996.0
2005-09-15 02:10:00,201.415,201.454,201.381,201.446,299700001.0
2005-09-15 02:15:00,201.425,201.507,201.414,201.436,263199999.0
2005-09-15 02:20:00,201.453,201.52,201.437,201.505,254300001.0
2005-09-15 02:25:00,201.489,201.511,201.441,201.451,295899998.0
2005-09-15 02:30:00,201.413,201.467,201.383,201.439,183000001.0
2005-09-15 02:35:00,201.435,201.474,201.37,201.393,233199999.0
2005-09-15 02:40:00,201.369,201.414,201.33,201.398,269400001.0
2005-09-15 02:45:00,201.363,201.438,201.358,201.399,248500002.0
2005-09-15 02:50:00,201.409,201.433,201.281,201.347,201500000.0
2005-09-15 02:55:00,201.321,201.42,201.308,201.349,272399999.0
2005-09-15 03:00:00,201.33,201.343,201.209,201.248,336600000.0
2005-09-15 03:05:00,201.247,201.328,201.156,201.302,232800000.0
2005-09-15 03:10:00,201.254,201.407,201.206,201.352,234200001.0
2005-09-15 03:15:00,201.355,201.374,201.275,201.341,215499999.0
2005-09-15 03:20:00,201.356,201.368,201.185,201.207,244600000.0
2005-09-15 03:25:00,201.194,201.212,201.128,201.16,234200001.0
2005-09-15 03:30:00,201.16,201.193,201.109,201.16,242800001.0
2005-09-15 03:35:00,201.141,201.173,201.107,201.159,296600000.0
2005-09-15 03:40:00,201.159,201.198,201.081,201.096,316400004.0
2005-09-15 03:45:00,201.127,201.176,201.079,201.176,260300000.0
2005-09-15 03:50:00,201.179,201.181,201.109,201.131,256199997.0
2005-09-15 03:55:00,201.154,201.235,201.096,201.141,270899999.0
2005-09-15 04:00:00,201.178,201.185,201.098,201.131,279600000.0
2005-09-15 04:05:00,201.137,201.15,201.054,201.054,325499999.0
2005-09-15 04:10:00,201.077,201.127,201.064,201.09,217300000.0
2005-09-15 04:15:00,201.131,201.131,201.021,201.065,238400002.0
2005-09-15 04:20:00,201.081,201.134,201.004,201.13,254599999.0
2005-09-15 04:25:00,201.107,201.108,201.033,201.05,181900001.0
2005-09-15 04:30:00,201.072,201.09,200.964,201.04,152600001.0
2005-09-15 04:35:00,201.032,201.083,200.904,200.914,235899997.0
2005-09-15 04:40:00,200.935,201.002,200.898,200.99,205200000.0
2005-09-15 04:45:00,200.945,201.046,200.945,201.01,316699998.0
2005-09-15 04:50:00,200.998,201.004,200.935,200.991,334400000.0
2005-09-15 04:55:00,200.959,201.008,200.945,200.993,270099999.0
2005-09-15 05:00:00,201.01,201.035,200.962,201.03,265900000.0
2005-09-15 05:05:00,201.028,201.045,200.951,201.045,231400001.0
2005-09-15 05:10:00,201.066,201.072,201.008,201.06,247500000.0
2005-09-15 05:15:00,201.064,201.074,200.954,201.032,225100000.0
2005-09-15 05:20:00,201.035,201.09,200.982,201.054,272600000.0
2005-09-15 05:25:00,201.072,201.107,201.012,201.107,290300001.0
2005-09-15 05:30:00,201.104,201.122,201.006,201.077,266499997.0
2005-09-15 05:35:00,201.071,201.111,201.044,201.091,276899998.0
2005-09-15 05:40:00,201.041,201.097,201.011,201.024,275200001.0
2005-09-15 05:45:00,201.036,201.116,201.036,201.082,225099999.0
2005-09-15 05:50:00,201.078,201.103,201.004,201.004,259999999.0
2005-09-15 05:55:00,200.999,201.053,200.979,201.007,252599999.0
2005-09-15 06:00:00,201.036,201.149,200.978,201.131,359800000.0
2005-09-15 06:05:00,201.104,201.177,201.104,201.139,242800002.0
2005-09-15 06:10:00,201.118,201.187,201.032,201.091,220200000.0
2005-09-15 06:15:00,201.081,201.091,201.001,201.067,204200000.0
2005-09-15 06:20:00,201.085,201.126,201.049,201.11,286399999.0
2005-09-15 06:25:00,201.091,201.142,201.039,201.065,304400001.0
2005-09-15 06:30:00,201.046,201.081,201.005,201.054,260399998.0
2005-09-15 06:35:00,201.046,201.078,201.01,201.053,173700001.0
2005-09-15 06:40:00,201.063,201.117,201.032,201.032,278999998.0
2005-09-15 06:45:00,201.074,201.095,201.029,201.056,244199998.0
2005-09-15 06:50:00,201.048,201.052,200.975,200.99,231900000.0
2005-09-15 06:55:00,200.98,201.01,200.948,200.974,196100000.0
2005-09-15 07:00:00,200.968,201.002,200.865,200.865,224900001.0
2005-09-15 07:05:00,200.845,200.93,200.828,200.857,224500000.0
2005-09-15 07:10:00,200.861,200.897,200.798,200.87,244100002.0
2005-09-15 07:15:00,200.856,200.876,200.795,200.85,204100001.0
2005-09-15 07:20:00,200.839,200.871,200.761,200.804,232900000.0
2005-09-15 07:25:00,200.789,200.831,200.753,200.803,223900002.0
2005-09-15 07:30:00,200.801,200.921,200.775,200.89,210500000.0
2005-09-15 07:35:00,200.929,200.932,200.852,200.886,250900001.0
2005-09-15 07:40:00,200.889,200.901,200.817,200.857,239000000.0
2005-09-15 07:45:00,200.856,200.919,200.807,200.889,218000000.0
2005-09-15 07:50:00,200.903,200.925,200.861,200.924,302399999.0
2005-09-15 07:55:00,200.925,200.942,200.837,200.889,288600001.0
2005-09-15 08:00:00,200.901,200.941,200.87,200.928,240499999.0
2005-09-15 08:05:00,200.953,200.984,200.875,200.984,250700001.0
2005-09-15 08:10:00,200.978,201.045,200.926,200.952,177399999.0
2005-09-15 08:15:00,200.945,200.967,200.883,200.926,281999999.0
2005-09-15 08:20:00,200.949,200.949,200.866,200.891,232699999.0
2005-09-15 08:25:00,200.917,200.948,200.89,200.905,235799998.0
2005-09-15 08:30:00,200.904,200.925,200.841,200.92,300600000.0
2005-09-15 08:35:00,200.917,200.946,200.863,200.895,212200000.0
2005-09-15 08:40:00,200.892,200.9,200.843,200.846,289100000.0
2005-09-15 08:45:00,200.84,200.85,200.775,200.847,251700001.0
2005-09-15 08:50:00,200.855,201.006,200.834,201.006,279700003.0
2005-09-15 08:55:00,201.025,201.025,200.788,200.838,265500001.0
2005-09-15 09:00:00,200.821,200.856,200.793,200.817,237099999.0
2005-09-15 09:05:00,200.817,200.839,200.736,200.789,213800000.0
2005-09-15 09:10:00,200.785,200.841,200.756,200.809,207500001.0
2005-09-15 09:15:00,200.792,200.792,200.677,200.697,239899999.0
2005-09-15 09:20:00,200.687,200.765,200.65,200.744,242499999.0
2005-09-15 09:25:00,200.691,200.776,200.673,200.713,197600000.0
2005-09-15 09:30:00,200.719,200.782,200.635,200.76,261200000.0
2005-09-15 09:35:00,200.761,200.769,200.687,200.72,280400001.0
2005-09-15 09:40:00,200.721,200.779,200.608,200.658,304500000.0
2005-09-15 09:45:00,200.661,200.681,200.585,200.647,200300002.0
2005-09-15 09:50:00,200.666,200.666,200.531,200.637,254100001.0
2005-09-15 09:55:00,200.636,200.656,200.477,200.537,253100000.0
2005-09-15 10:00:00,200.531,200.586,200.513,200.555,273600002.0
2005-09-15 10:05:00,200.55,200.638,200.513,200.605,242699999.0
2005-09-15 10:10:00,200.618,200.667,200.594,200.625,145399998.0
2005-09-15 10:15:00,200.63,200.642,200.453,200.472,287399999.0
2005-09-15 10:20:00,200.443,200.522,200.412,200.476,265999999.0
2005-09-15 10:25:00,200.473,200.517,200.441,200.498,206000000.0
2005-09-15 10:30:00,200.477,200.477,200.229,200.241,284899999.0
2005-09-15 10:35:00,200.234,200.383,200.234,200.347,275000002.0
2005-09-15 10:40:00,200.343,200.385,200.298,200.345,325799999.0
2005-09-15 10:45:00,200.328,200.333,200.157,200.157,297900002.0
2005-09-15 10:50:00,200.091,200.188,200.024,200.065,297999999.0
2005-09-15 10:55:00,200.061,200.077,199.89,199.947,242399999.0
2005-09-15 11:00:00,199.964,200.1,199.892,199.944,229500001.0
2005-09-15 11:05:00,199.939,200.053,199.921,200.046,286000000.0
2005-09-15 11:10:00,200.011,200.036,199.906,199.92,278500001.0
2005-09-15 11:15:00,199.912,199.925,199.815,199.831,296700002.0
2005-09-15 11:20:00,199.827,199.908,199.82,199.87,185500000.0
2005-09-15 11:25:00,199.839,199.883,199.717,199.737,210400000.0
2005-09-15 11:30:00,199.743,199.838,199.713,199.721,256800000.0
2005-09-15 11:35:00,199.726,199.797,199.726,199.78,255999999.0
2005-09-15 11:40:00,199.785,199.803,199.497,199.508,252600000.0
2005-09-15 11:45:00,199.474,199.538,199.41,199.465,233800000.0
2005-09-15 11:50:00,199.47,199.549,199.464,199.508,222000000.0
2005-09-15 11:55:00,199.496,199.507,199.416,199.434,225899999.0
2005-09-15 12:00:00,199.434,199.566,199.434,199.566,268599999.0
2005-09-15 12:05:00,199.554,199.596,199.469,199.514,279899999.0
2005-09-15 12:10:00,199.537,199.537,199.405,199.509,277000000.0
2005-09-15 12:15:00,199.508,199.637,199.471,199.637,237699999.0
2005-09-15 12:20:00,199.63,199.63,199.424,199.461,217300001.0
2005-09-15 12:25:00,199.446,199.558,199.42,199.485,194399999.0
2005-09-15 12:30:00,199.492,199.501,199.387,199.451,193299999.0
2005-09-15 12:35:00,199.437,199.554,199.37,199.554,254000001.0
2005-09-15 12:40:00,199.567,199.586,199.451,199.53,213400000.0
2005-09-15 12:45:00,199.533,199.533,199.427,199.498,292799999.0
2005-09-15 12:50:00,199.507,199.517,199.437,199.512,315099999.0
2005-09-15 12:55:00,199.476,199.508,199.387,199.505,193699998.0
2005-09-15 13:00:00,199.462,199.548,199.446,199.526,283300000.0
2005-09-15 13:05:00,199.578,199.628,199.512,199.512,338500002.0
2005-09-15 13:10:00,199.532,199.546,199.449,199.52,321600001.0
2005-09-15 13:15:00,199.491,199.549,199.439,199.456,243099999.0
2005-09-15 13:20:00,199.481,199.523,199.431,199.455,215700000.0
2005-09-15 13:25:00,199.442,199.563,199.409,199.486,229800000.0
2005-09-15 13:30:00,199.477,199.518,199.438,199.449,242999998.0
2005-09-15 13:35:00,199.455,199.468,199.372,199.454,302800001.0
2005-09-15 13:40:00,199.45,199.483,199.407,199.445,245999999.0
2005-09-15 13:45:00,199.467,199.484,199.398,199.413,294799999.0
2005-09-15 13:50:00,199.407,199.423,199.346,199.405,284099999.0
2005-09-15 13:55:00,199.394,199.396,199.269,199.31,231600001.0
2005-09-15 14:00:00,199.302,199.39,199.302,199.339,250800000.0
2005-09-15 14:05:00,199.34,199.341,199.285,199.285,292100000.0
2005-09-15 14:10:00,199.286,199.351,199.25,199.327,288900000.0
2005-09-15 14:15:00,199.345,199.359,199.273,199.286,209600001.0
2005-09-15 14:20:00,199.276,199.434,199.276,199.378,246199999.0
2005-09-15 14:25:00,199.374,199.471,199.361,199.471,319400001.0
2005-09-15 14:30:00,199.459,199.523,199.344,199.451,288600002.0
2005-09-15 14:35:00,199.422,199.454,199.175,199.226,204999999.0
2005-09-15 14:40:00,199.241,199.328,199.241,199.262,161800000.0
2005-09-15 14:45:00,199.279,199.314,199.115,199.125,272799999.0
2005-09-15 14:50:00,199.154,199.255,199.154,199.234,352400003.0
2005-09-15 14:55:00,199.221,199.328,199.167,199.298,275600000.0
2005-09-15 15:00:00,199.317,199.317,199.198,199.241,227099999.0
2005-09-15 15:05:00,199.21,199.244,199.171,199.213,224000002.0
2005-09-15 15:10:00,199.222,199.286,199.198,199.257,235600001.0
2005-09-15 15:15:00,199.243,199.305,199.207,199.235,227700001.0
2005-09-15 15:20:00,199.238,199.257,199.098,199.12,176300001.0
2005-09-15 15:25:00,199.112,199.177,199.087,199.141,271000001.0
2005-09-15 15:30:00,199.135,199.135,199.047,199.103,271100001.0
2005-09-15 15:35:00,199.073,199.213,199.073,199.212,209100001.0
2005-09-15 15:40:00,199.238,199.351,199.228,199.283,210399999.0
2005-09-15 15:45:00,199.307,199.34,199.158,199.242,283100000.0
2005-09-15 15:50:00,199.238,199.238,199.153,199.209,193399999.0
2005-09-15 15:55:00,199.183,199.257,199.18,199.246,199700000.0
2005-09-15 16:00:00,199.24,199.314,199.197,199.233,185800000.0
2005-09-15 16:05:00,199.236,199.303,199.218,199.299,255700001.0
2005-09-15 16:10:00,199.294,199.378,199.287,199.363,135899999.0
2005-09-15 16:15:00,199.407,199.433,199.372,199.394,209499999.0
2005-09-15 16:20:00,199.4,199.486,199.332,199.474,329600001.0
2005-09-15 16:25:00,199.48,199.48,199.327,199.355,232999999.0
2005-09-15 16:30:00,199.35,199.399,199.307,199.399,277300001.0
2005-09-15 16:35:00,199.366,199.386,199.285,199.37,372599999.0
2005-09-15 16:40:00,199.367,199.427,199.316,199.385,260600000.0
2005-09-15 16:45:00,199.365,199.373,199.114,199.183,346800002.0
2005-09-15 16:50:00,199.188,199.188,199.069,199.168,251500001.0
2005-09-15 16:55:00,199.187,199.224,199.077,199.139,232900001.0
2005-09-15 17:00:00,199.14,199.194,199.108,199.139,282400001.0
2005-09-15 17:05:00,199.193,199.385,199.193,199.331,265000001.0
2005-09-15 17:10:00,199.347,199.392,199.297,199.346,223800002.0
2005-09-15 17:15:00,199.274,199.372,199.21,199.213,223700000.0
2005-09-15 17:20:00,199.229,199.296,199.199,199.292,273700002.0
2005-09-15 17:25:00,199.291,199.304,199.202,199.304,292199999.0
2005-09-15 17:30:00,199.306,199.355,199.281,199.343,200200000.0
2005-09-15 17:35:00,199.32,199.329,199.25,199.292,282699999.0
2005-09-15 17:40:00,199.233,199.341,199.211,199.315,218099999.0
2005-09-15 17:45:00,199.339,199.472,199.312,199.461,271300001.0
2005-09-15 17:50:00,199.467,199.52,199.43,199.493,272400001.0
2005-09-15 17:55:00,199.463,199.553,199.444,199.533,257799999.0
2005-09-15 18:00:00,199.53,199.606,199.461,199.496,2578899999.0
2005-09-15 18:05:00,199.507,199.533,199.335,199.394,3364200008.0
2005-09-15 18:10:00,199.423,199.535,199.402,199.535,2131700004.0
2005-09-15 18:15:00,199.554,199.61,199.504,199.587,2362000006.0
2005-09-15 18:20:00,199.606,199.665,199.553,199.631,3081000006.0
2005-09-15 18:25:00,199.665,199.665,199.563,199.586,2048800003.0
2005-09-15 18:30:00,199.586,199.685,199.575,199.642,2137799997.0
2005-09-15 18:35:00,199.632,199.704,199.571,199.68,1088800000.0
2005-09-15 18:40:00,199.641,199.702,199.604,199.648,1411099998.0
2005-09-15 18:45:00,199.629,199.658,199.576,199.647,931600002.0
2005-09-15 18:50:00,199.63,199.698,199.571,199.649,1213800002.0
2005-09-15 18:55:00,199.684,199.731,199.623,199.731,1086899999.0
2005-09-15 19:00:00,199.73,199.806,199.698,199.806,907300000.0
2005-09-15 19:05:00,199.813,199.813,199.681,199.722,1369200001.0
2005-09-15 19:10:00,199.718,199.768,199.652,199.671,704399998.0
2005-09-15 19:15:00,199.678,199.796,199.63,199.72,766600000.0
2005-09-15 19:20:00,199.693,199.757,199.631,199.683,973199996.0
2005-09-15 19:25:00,199.66,199.685,199.61,199.645,1322999998.0
2005-09-15 19:30:00,199.637,199.69,199.594,199.668,1206600001.0
2005-09-15 19:35:00,199.666,199.765,199.645,199.75,925400000.0
2005-09-15 19:40:00,199.731,199.797,199.68,199.742,998000002.0
2005-09-15 19:45:00,199.735,199.735,199.626,199.661,787300003.0
2005-09-15 19:50:00,199.647,199.707,199.6,199.665,793700001.0
2005-09-15 19:55:00,199.667,199.695,199.63,199.658,927499996.0
2005-09-15 20:00:00,199.651,199.676,199.585,199.618,585500000.0
2005-09-15 20:05:00,199.621,199.663,199.606,199.66,842799999.0
2005-09-15 20:10:00,199.653,199.71,199.606,199.67,1377999999.0
2005-09-15 20:15:00,199.676,199.699,199.629,199.668,854400000.0
2005-09-15 20:20:00,199.691,199.745,199.635,199.661,1001000002.0
2005-09-15 20:25:00,199.675,199.825,199.671,199.742,1726200001.0
2005-09-15 20:30:00,199.723,199.786,199.694,199.74,2022500002.0
2005-09-15 20:35:00,199.708,199.79,199.699,199.762,717300001.0
2005-09-15 20:40:00,199.76,199.828,199.739,199.818,1657199996.0
2005-09-15 20:45:00,199.824,199.824,199.749,199.791,1154800000.0
2005-09-15 20:50:00,199.78,199.812,199.715,199.784,1057200001.0
2005-09-15 20:55:00,199.762,199.851,199.74,199.841,1755199999.0
2005-09-15 21:00:00,199.86,199.886,199.744,199.788,1529400002.0
2005-09-15 21:05:00,199.783,199.832,199.746,199.782,699500000.0
2005-09-15 21:10:00,199.815,199.86,199.745,199.789,719999999.0
2005-09-15 21:15:00,199.798,199.835,199.741,199.793,1010400001.0
2005-09-15 21:20:00,199.795,199.834,199.74,199.789,1209999997.0
2005-09-15 21:25:00,199.778,199.856,199.745,199.81,843499997.0
2005-09-15 21:30:00,199.84,199.884,199.788,199.848,547699999.0
2005-09-15 21:35:00,199.843,199.867,199.74,199.76,307899998.0
2005-09-15 21:40:00,199.749,199.85,199.73,199.777,633300006.0
2005-09-15 21:45:00,199.771,199.795,199.657,199.715,516499998.0
2005-09-15 21:50:00,199.7,199.747,199.63,199.699,433200000.0
2005-09-15 21:55:00,199.695,199.699,199.607,199.629,417900002.0
2005-09-15 22:00:00,199.613,199.712,199.591,199.68,1022999995.0
2005-09-15 22:05:00,199.668,199.802,199.652,199.758,250300000.0
2005-09-15 22:10:00,199.766,199.836,199.699,199.831,295200002.0
2005-09-15 22:15:00,199.818,199.849,199.734,199.804,563099998.0
2005-09-15 22:20:00,199.809,199.87,199.753,199.853,416500000.0
2005-09-15 22:25:00,199.833,199.858,199.78,199.785,564200004.0
2005-09-15 22:30:00,199.82,199.841,199.731,199.736,773800000.0
2005-09-15 22:35:00,199.743,199.808,199.7,199.758,325499999.0
2005-09-15 22:40:00,199.774,199.823,199.731,199.803,393900002.0
2005-09-15 22:45:00,199.823,199.877,199.766,199.801,374799998.0
2005-09-15 22:50:00,199.848,199.852,199.731,199.764,377399999.0
2005-09-15 22:55:00,199.756,199.781,199.699,199.76,335500000.0
2005-09-15 23:00:00,199.717,199.84,199.709,199.762,246899998.0
2005-09-15 23:05:00,199.794,199.822,199.743,199.806,208100001.0
2005-09-15 23:10:00,199.815,199.815,199.741,199.781,231799999.0
2005-09-15 23:15:00,199.763,199.858,199.725,199.805,225200000.0
2005-09-15 23:20:00,199.819,199.825,199.744,199.791,285099999.0
2005-09-15 23:25:00,199.789,199.847,199.692,199.76,213800000.0
2005-09-15 23:30:00,199.763,199.823,199.685,199.685,239500000.0
2005-09-15 23:35:00,199.746,199.806,199.72,199.779,224699999.0
2005-09-15 23:40:00,199.765,199.801,199.696,199.76,267800000.0
2005-09-15 23:45:00,199.775,199.798,199.721,199.76,273900000.0
2005-09-15 23:50:00,199.751,199.804,199.722,199.797,401499999.0
2005-09-15 23:55:00,199.814,199.897,199.808,199.825,421700002.0
2005-09-16 00:00:00,199.844,199.883,199.785,199.883,291600002.0
2005-09-16 00:05:00,199.827,199.906,199.814,199.897,225500000.0
2005-09-16 00:10:00,199.866,199.903,199.824,199.845,282500000.0
2005-09-16 00:15:00,199.917,199.923,199.792,199.865,266199999.0
2005-09-16 00:20:00,199.856,199.892,199.831,199.845,271699999.0
2005-09-16 00:25:00,199.881,199.904,199.823,199.845,212800000.0
2005-09-16 00:30:00,199.832,199.834,199.73,199.834,265599999.0
2005-09-16 00:35:00,199.808,199.836,199.752,199.813,211499999.0
2005-09-16 00:40:00,199.841,199.88,199.812,199.848,225100000.0
2005-09-16 00:45:00,199.834,199.898,199.822,199.857,230100000.0
2005-09-16 00:50:00,199.885,199.885,199.772,199.8,205500001.0
2005-09-16 00:55:00,199.818,199.882,199.785,199.844,244800000.0
2005-09-16 01:00:00,199.849,199.89,199.819,199.856,272600003.0
2005-09-16 01:05:00,199.879,199.934,199.846,199.859,325900000.0
2005-09-16 01:10:00,199.874,199.898,199.835,199.878,286599999.0
2005-09-16 01:15:00,199.882,199.912,199.829,199.886,244700000.0
2005-09-16 01:20:00,199.884,199.896,199.845,199.895,259100000.0
2005-09-16 01:25:00,199.888,199.911,199.853,199.872,236200001.0
2005-09-16 01:30:00,199.885,199.989,199.861,199.961,228100001.0
2005-09-16 01:35:00,200.01,200.084,200.002,200.022,221800002.0
2005-09-16 01:40:00,200.024,200.046,199.968,200.005,284199998.0
2005-09-16 01:45:00,200.001,200.166,199.996,200.158,231500001.0
2005-09-16 01:50:00,200.158,200.19,200.028,200.028,251800001.0
2005-09-16 01:55:00,200.005,200.08,200.0,200.003,299700001.0
2005-09-16 02:00:00,199.956,200.081,199.938,200.029,190400000.0
2005-09-16 02:05:00,200.038,200.078,199.937,200.018,294000002.0
2005-09-16 02:10:00,200.047,200.133,200.022,200.122,289400001.0
2005-09-16 02:15:00,200.113,200.173,200.039,200.051,243700001.0
2005-09-16 02:20:00,200.048,200.116,200.012,200.094,237000001.0
2005-09-16 02:25:00,200.097,200.117,200.039,200.117,283400001.0
2005-09-16 02:30:00,200.121,200.157,200.034,200.034,203200000.0
2005-09-16 02:35:00,200.066,200.131,200.043,200.101,306800000.0
2005-09-16 02:40:00,200.093,200.143,200.048,200.093,296400000.0
2005-09-16 02:45:00,200.115,200.148,200.058,200.148,163300000.0
2005-09-16 02:50:00,200.132,200.198,200.09,200.11,218000001.0
2005-09-16 02:55:00,200.115,200.129,200.057,200.112,281799999.0
2005-09-16 03:00:00,200.087,200.117,200.018,200.085,259400000.0
2005-09-16 03:05:00,200.082,200.088,200.023,200.061,270299999.0
2005-09-16 03:10:00,200.036,200.146,200.01,200.146,264500001.0
2005-09-16 03:15:00,200.171,200.229,200.036,200.229,241700001.0
2005-09-16 03:20:00,200.217,200.304,200.191,200.265,300999999.0
2005-09-16 03:25:00,200.249,200.316,200.101,200.17,278499998.0
2005-09-16 03:30:00,200.159,200.196,200.068,200.068,238300002.0
2005-09-16 03:35:00,200.062,200.162,200.059,200.162,191400000.0
2005-09-16 03:40:00,200.145,200.157,200.077,200.117,255500000.0
2005-09-16 03:45:00,200.081,200.116,200.028,200.058,210800000.0
2005-09-16 03:50:00,200.082,200.127,200.05,200.11,229200001.0
2005-09-16 03:55:00,200.127,200.14,200.077,200.09,286200001.0
2005-09-16 04:00:00,200.117,200.119,200.025,200.063,224700001.0
2005-09-16 04:05:00,200.069,200.108,200.039,200.059,333499999.0
2005-09-16 04:10:00,200.096,200.15,200.082,200.11,269500000.0
2005-09-16 04:15:00,200.096,200.139,200.087,200.127,204000001.0
2005-09-16 04:20:00,200.119,200.181,200.089,200.17,218500000.0
2005-09-16 04:25:00,200.17,200.179,200.12,200.153,222700002.0
2005-09-16 04:30:00,200.123,200.181,200.071,200.118,206100002.0
2005-09-16 04:35:00,200.137,200.175,200.085,200.117,199400001.0
2005-09-16 04:40:00,200.086,200.087,200.035,200.05,234500001.0
2005-09-16 04:45:00,200.049,200.075,199.983,200.006,209700000.0
2005-09-16 04:50:00,199.998,200.035,199.974,200.035,301600001.0
2005-09-16 04:55:00,200.019,200.068,200.001,200.028,317899999.0
2005-09-16 05:00:00,200.015,200.064,199.979,199.985,264700003.0
2005-09-16 05:05:00,200.045,200.112,200.002,200.085,254700000.0
2005-09-16 05:10:00,200.082,200.089,200.01,200.023,365099997.0
2005-09-16 05:15:00,200.04,200.116,200.037,200.079,248000000.0
2005-09-16 05:20:00,200.033,200.103,200.026,200.081,279700000.0
2005-09-16 05:25:00,200.079,200.098,200.026,200.079,253900001.0
2005-09-16 05:30:00,200.069,200.122,200.042,200.102,242000000.0
2005-09-16 05:35:00,200.141,200.161,200.084,200.137,209200000.0
2005-09-16 05:40:00,200.111,200.185,200.073,200.099,238899999.0
2005-09-16 05:45:00,200.089,200.143,200.06,200.092,249399999.0
2005-09-16 05:50:00,200.075,200.147,200.06,200.13,241400000.0
2005-09-16 05:55:00,200.112,200.154,200.071,200.14,246000001.0
2005-09-16 06:00:00,200.165,200.18,200.081,200.153,230100000.0
2005-09-16 06:05:00,200.119,200.154,200.1,200.101,237400000.0
2005-09-16 06:10:00,200.143,200.166,200.051,200.078,238199999.0
2005-09-16 06:15:00,200.048,200.197,200.024,200.19,243200001.0
2005-09-16 06:20:00,200.219,200.274,200.13,200.24,267500001.0
2005-09-16 06:25:00,200.256,200.348,200.24,200.326,279099999.0
2005-09-16 06:30:00,200.295,200.41,200.288,200.349,278600001.0
2005-09-16 06:35:00,200.337,200.462,200.266,200.309,246100001.0
2005-09-16 06:40:00,200.31,200.393,200.279,200.393,300400002.0
2005-09-16 06:45:00,200.396,200.405,200.25,200.283,287000000.0
2005-09-16 06:50:00,200.263,200.342,200.194,200.305,249900002.0
2005-09-16 06:55:00,200.304,200.351,200.251,200.336,213500000.0
2005-09-16 07:00:00,200.316,200.366,200.308,200.343,206200001.0
2005-09-16 07:05:00,200.345,200.349,200.271,200.326,243299998.0
2005-09-16 07:10:00,200.402,200.402,200.291,200.373,310100000.0
2005-09-16 07:15:00,200.356,200.377,200.306,200.331,308100002.0
2005-09-16 07:20:00,200.325,200.339,200.209,200.264,225299999.0
2005-09-16 07:25:00,200.26,200.328,200.237,200.32,294400001.0
2005-09-16 07:30:00,200.318,200.393,200.292,200.345,258700000.0
2005-09-16 07:35:00,200.365,200.365,200.285,200.315,217100001.0
2005-09-16 07:40:00,200.344,200.389,200.262,200.357,248100000.0
2005-09-16 07:45:00,200.364,200.45,200.327,200.412,261300001.0
2005-09-16 07:50:00,200.455,200.495,200.413,200.446,286199999.0
2005-09-16 07:55:00,200.381,200.453,200.353,200.37,254100001.0
2005-09-16 08:00:00,200.348,200.399,200.324,200.389,293800000.0
2005-09-16 08:05:00,200.39,200.444,200.317,200.317,257700002.0
2005-09-16 08:10:00,200.278,200.351,200.261,200.323,272800000.0
2005-09-16 08:15:00,200.297,200.352,200.268,200.329,307900000.0
2005-09-16 08:20:00,200.328,200.328,200.126,200.164,240300002.0
2005-09-16 08:25:00,200.139,200.225,200.097,200.2,246299999.0
2005-09-16 08:30:00,200.193,200.193,200.095,200.169,255600001.0
2005-09-16 08:35:00,200.143,200.196,200.068,200.136,293999999.0
2005-09-16 08:40:00,200.146,200.256,200.142,200.185,330700001.0
2005-09-16 08:45:00,200.191,200.25,200.159,200.217,228300000.0
2005-09-16 08:50:00,200.205,200.214,200.104,200.142,231899999.0
2005-09-16 08:55:00,200.184,200.208,200.144,200.193,232100000.0
2005-09-16 09:00:00,200.193,200.335,200.193,200.282,192800001.0
2005-09-16 09:05:00,200.285,200.379,200.246,200.35,251699999.0
2005-09-16 09:10:00,200.364,200.416,200.272,200.409,200799999.0
2005-09-16 09:15:00,200.438,200.474,200.341,200.43,280400000.0
2005-09-16 09:20:00,200.436,200.445,200.378,200.411,214700000.0
2005-09-16 09:25:00,200.421,200.423,200.331,200.375,253500001.0
2005-09-16 09:30:00,200.372,200.411,200.324,200.375,271799998.0
2005-09-16 09:35:00,200.412,200.474,200.359,200.41,278899999.0
2005-09-16 09:40:00,200.399,200.399,200.293,200.316,176600000.0
2005-09-16 09:45:00,200.31,200.398,200.25,200.373,219900001.0
2005-09-16 09:50:00,200.389,200.396,200.302,200.332,280000000.0
2005-09-16 09:55:00,200.34,200.442,200.334,200.401,167500000.0
2005-09-16 10:00:00,200.406,200.473,200.363,200.394,240000000.0
2005-09-16 10:05:00,200.368,200.419,200.36,200.409,193999999.0
2005-09-16 10:10:00,200.385,200.421,200.347,200.391,204800001.0
2005-09-16 10:15:00,200.392,200.497,200.34,200.449,249900000.0
2005-09-16 10:20:00,200.46,200.506,200.415,200.485,276500000.0
2005-09-16 10:25:00,200.481,200.511,200.433,200.472,287999999.0
2005-09-16 10:30:00,200.469,200.522,200.448,200.488,304500000.0
2005-09-16 10:35:00,200.483,200.529,200.444,200.51,232599999.0
2005-09-16 10:40:00,200.501,200.566,200.471,200.554,281400000.0
2005-09-16 10:45:00,200.582,200.607,200.449,200.49,314200000.0
2005-09-16 10:50:00,200.488,200.519,200.389,200.519,204299999.0
2005-09-16 10:55:00,200.499,200.551,200.424,200.45,221400002.0
2005-09-16 11:00:00,200.44,200.523,200.413,200.523,208600000.0
2005-09-16 11:05:00,200.494,200.505,200.41,200.505,163200001.0
2005-09-16 11:10:00,200.509,200.566,200.49,200.558,337800000.0
2005-09-16 11:15:00,200.564,200.574,200.517,200.54,239800000.0
2005-09-16 11:20:00,200.532,200.553,200.51,200.512,287500001.0
2005-09-16 11:25:00,200.466,200.589,200.463,200.555,241600000.0
2005-09-16 11:30:00,200.551,200.679,200.551,200.665,271599998.0
2005-09-16 11:35:00,200.68,200.71,200.673,200.71,232699999.0
2005-09-16 11:40:00,200.702,200.708,200.631,200.665,301199999.0
2005-09-16 11:45:00,200.67,200.708,200.668,200.681,238600000.0
2005-09-16 11:50:00,200.687,200.719,200.607,200.623,279000000.0
2005-09-16 11:55:00,200.625,200.625,200.522,200.522,227599999.0
2005-09-16 12:00:00,200.547,200.674,200.499,200.645,271700000.0
2005-09-16 12:05:00,200.652,200.763,200.645,200.749,201800000.0
2005-09-16 12:10:00,200.815,200.844,200.776,200.839,237499998.0
2005-09-16 12:15:00,200.843,200.869,200.77,200.819,330900003.0
2005-09-16 12:20:00,200.825,200.865,200.77,200.835,233500002.0
2005-09-16 12:25:00,200.854,200.962,200.854,200.881,250200000.0
2005-09-16 12:30:00,200.877,200.897,200.819,200.858,244100000.0
2005-09-16 12:35:00,200.881,200.899,200.828,200.86,345600000.0
2005-09-16 12:40:00,200.849,200.903,200.827,200.875,211399998.0
2005-09-16 12:45:00,200.885,200.893,200.823,200.854,266699999.0
2005-09-16 12:50:00,200.855,200.891,200.715,200.735,249200001.0
2005-09-16 12:55:00,200.711,200.744,200.647,200.738,225300000.0
2005-09-16 13:00:00,200.726,200.75,200.647,200.659,229700001.0
2005-09-16 13:05:00,200.679,200.704,200.593,200.621,282500000.0
2005-09-16 13:10:00,200.627,200.656,200.591,200.611,241299999.0
2005-09-16 13:15:00,200.602,200.63,200.579,200.583,272600000.0
2005-09-16 13:20:00,200.597,200.601,200.516,200.566,264200000.0
2005-09-16 13:25:00,200.577,200.647,200.484,200.637,207100002.0
2005-09-16 13:30:00,200.63,200.697,200.63,200.689,329499999.0
2005-09-16 13:35:00,200.681,200.729,200.662,200.675,179500000.0
2005-09-16 13:40:00,200.668,200.68,200.607,200.646,273600001.0
2005-09-16 13:45:00,200.64,200.659,200.514,200.579,258500002.0
2005-09-16 13:50:00,200.586,200.611,200.568,200.59,274199999.0
2005-09-16 13:55:00,200.6,200.637,200.572,200.629,167900001.0
2005-09-16 14:00:00,200.558,200.695,200.554,200.693,304500003.0
2005-09-16 14:05:00,200.685,200.732,200.632,200.671,302200001.0
2005-09-16 14:10:00,200.664,200.688,200.599,200.618,206399999.0
2005-09-16 14:15:00,200.661,200.661,200.535,200.599,265600000.0
2005-09-16 14:20:00,200.583,200.583,200.505,200.531,260599998.0
2005-09-16 14:25:00,200.56,200.68,200.56,200.63,252300001.0
2005-09-16 14:30:00,200.614,200.649,200.564,200.594,244500000.0
2005-09-16 14:35:00,200.598,200.688,200.551,200.68,216700001.0
2005-09-16 14:40:00,200.658,200.672,200.532,200.568,168799999.0
2005-09-16 14:45:00,200.566,200.61,200.547,200.572,284500001.0
2005-09-16 14:50:00,200.58,200.6,200.533,200.553,239500000.0
2005-09-16 14:55:00,200.553,200.581,200.398,200.403,201399999.0
2005-09-16 15:00:00,200.347,200.463,200.347,200.399,219100001.0
2005-09-16 15:05:00,200.396,200.405,200.218,200.218,199800002.0
2005-09-16 15:10:00,200.23,200.456,200.23,200.393,243000001.0
2005-09-16 15:15:00,200.409,200.447,200.353,200.44,201900000.0
2005-09-16 15:20:00,200.427,200.439,200.293,200.293,229900000.0
2005-09-16 15:25:00,200.305,200.311,200.21,200.244,224700000.0
2005-09-16 15:30:00,200.27,200.318,200.255,200.295,233599999.0
2005-09-16 15:35:00,200.271,200.282,200.175,200.211,230500001.0
2005-09-16 15:40:00,200.21,200.21,200.109,200.145,180699997.0
2005-09-16 15:45:00,200.117,200.174,200.051,200.167,322300000.0
2005-09-16 15:50:00,200.163,200.163,200.038,200.119,249600001.0
2005-09-16 15:55:00,200.159,200.281,200.115,200.196,280899999.0
2005-09-16 16:00:00,200.214,200.456,200.214,200.344,296600000.0
2005-09-16 16:05:00,200.353,200.516,200.333,200.516,271299999.0
2005-09-16 16:10:00,200.5,200.538,200.464,200.488,242100001.0
2005-09-16 16:15:00,200.502,200.547,200.456,200.547,184299999.0
2005-09-16 16:20:00,200.504,200.631,200.495,200.631,297499999.0
2005-09-16 16:25:00,200.615,200.812,200.594,200.792,254099999.0
2005-09-16 16:30:00,200.804,200.846,200.733,200.798,202300001.0
2005-09-16 16:35:00,200.77,200.821,200.747,200.792,243599999.0
2005-09-16 16:40:00,200.773,200.826,200.693,200.707,254599999.0
2005-09-16 16:45:00,200.675,200.791,200.674,200.734,335800000.0
2005-09-16 16:50:00,200.707,200.762,200.672,200.76,249099999.0
2005-09-16 16:55:00,200.758,200.853,200.739,200.826,246199998.0
2005-09-16 17:00:00,200.865,200.885,200.668,200.685,259000000.0
2005-09-16 17:05:00,200.658,200.732,200.638,200.672,253900000.0
2005-09-16 17:10:00,200.685,200.735,200.671,200.696,269400000.0
2005-09-16 17:15:00,200.727,200.804,200.72,200.794,254300001.0
2005-09-16 17:20:00,200.8,200.831,200.692,200.763,243600000.0
2005-09-16 17:25:00,200.751,200.82,200.723,200.749,236400002.0
2005-09-16 17:30:00,200.731,200.842,200.709,200.799,364700001.0
2005-09-16 17:35:00,200.799,200.819,200.666,200.705,312900001.0
2005-09-16 17:40:00,200.714,200.733,200.646,200.701,262200001.0
2005-09-16 17:45:00,200.694,200.744,200.665,200.68,304499999.0
2005-09-16 17:50:00,200.689,200.758,200.656,200.758,236499999.0
2005-09-16 17:55:00,200.738,200.896,200.738,200.813,272700001.0
2005-09-16 18:00:00,200.818,200.846,200.75,200.785,2639500001.0
2005-09-16 18:05:00,200.808,200.895,200.769,200.769,3037500000.0
2005-09-16 18:10:00,200.779,200.822,200.745,200.803,2290500000.0
2005-09-16 18:15:00,200.806,200.855,200.742,200.852,2397800003.0
2005-09-16 18:20:00,200.861,200.922,200.79,200.827,2960500001.0
2005-09-16 18:25:00,200.84,200.889,200.779,200.8,2048399999.0
2005-09-16 18:30:00,200.824,200.91,200.797,200.851,1985600004.0
2005-09-16 18:35:00,200.853,201.017,200.853,200.962,1104700002.0
2005-09-16 18:40:00,200.95,201.015,200.88,200.94,1321700000.0
2005-09-16 18:45:00,200.94,200.98,200.88,200.914,866299998.0
2005-09-16 18:50:00,200.925,200.976,200.877,200.945,1141000004.0
2005-09-16 18:55:00,200.954,201.033,200.923,200.938,1227599996.0
2005-09-16 19:00:00,200.914,201.001,200.882,200.916,966300001.0
2005-09-16 19:05:00,200.918,200.972,200.882,200.893,1453299999.0
2005-09-16 19:10:00,200.9,200.949,200.895,200.928,694800003.0
2005-09-16 19:15:00,200.943,201.005,200.89,200.945,888200002.0
2005-09-16 19:20:00,200.94,200.991,200.918,200.97,905900000.0
2005-09-16 19:25:00,200.943,200.99,200.888,200.968,1325400004.0
2005-09-16 19:30:00,200.968,201.002,200.926,200.967,1183600005.0
2005-09-16 19:35:00,200.952,201.016,200.943,200.975,1021999997.0
2005-09-16 19:40:00,200.992,201.019,200.92,200.92,1112700005.0
2005-09-16 19:45:00,200.933,201.031,200.933,200.997,700300001.0
2005-09-16 19:50:00,201.016,201.074,200.971,201.005,920099997.0
2005-09-16 19:55:00,201.021,201.102,201.012,201.032,869399999.0
2005-09-16 20:00:00,201.037,201.127,201.011,201.053,639400003.0
2005-09-16 20:05:00,201.05,201.207,201.05,201.202,780300000.0
2005-09-16 20:10:00,201.167,201.388,201.152,201.332,1290000003.0
2005-09-16 20:15:00,201.35,201.384,201.262,201.384,705199999.0
2005-09-16 20:20:00,201.377,201.49,201.333,201.448,1026100004.0
2005-09-16 20:25:00,201.447,201.509,201.398,201.448,1788299996.0
2005-09-16 20:30:00,201.4,201.422,201.318,201.385,1788399998.0
2005-09-16 20:35:00,201.331,201.416,201.305,201.339,882599999.0
2005-09-16 20:40:00,201.364,201.396,201.267,201.3,1636100005.0
2005-09-16 20:45:00,201.328,201.354,201.258,201.331,1084699998.0
2005-09-16 20:50:00,201.327,201.41,201.322,201.4,1019200002.0
2005-09-16 20:55:00,201.361,201.419,201.291,201.303,1786199998.0
2005-09-16 21:00:00,201.3,201.358,201.276,201.304,1469200002.0
2005-09-16 21:05:00,201.305,201.373,201.303,201.34,756800001.0
2005-09-16 21:10:00,201.299,201.35,201.269,201.269,772100000.0
2005-09-16 21:15:00,201.325,201.349,201.264,201.332,1146700000.0
2005-09-16 21:20:00,201.327,201.335,201.219,201.219,1076499998.0
2005-09-16 21:25:00,201.235,201.277,201.21,201.222,787000004.0
2005-09-16 21:30:00,201.255,201.264,201.183,201.255,632799998.0
2005-09-16 21:35:00,201.25,201.284,201.213,201.226,342799999.0
2005-09-16 21:40:00,201.268,201.339,201.246,201.283,557099998.0
2005-09-16 21:45:00,201.283,201.35,201.234,201.234,477700001.0
2005-09-16 21:50:00,201.261,201.331,201.253,201.305,359400001.0
2005-09-16 21:55:00,201.302,201.329,201.229,201.259,370500004.0
2005-09-16 22:00:00,201.294,201.35,201.216,201.279,982499994.0
2005-09-16 22:05:00,201.242,201.278,201.189,201.249,304400001.0
2005-09-16 22:10:00,201.171,201.258,201.154,201.228,297699998.0
2005-09-16 22:15:00,201.188,201.276,201.17,201.276,643000002.0
2005-09-16 22:20:00,201.248,201.287,201.21,201.287,330500001.0
2005-09-16 22:25:00,201.252,201.308,201.235,201.28,610099999.0
2005-09-16 22:30:00,201.253,201.288,201.226,201.282,685300001.0
2005-09-16 22:35:00,201.281,201.291,201.199,201.231,334200002.0
2005-09-16 22:40:00,201.287,201.302,201.205,201.223,443300000.0
2005-09-16 22:45:00,201.26,201.358,201.26,201.305,427700000.0
2005-09-16 22:50:00,201.313,201.32,201.209,201.276,405500000.0
2005-09-16 22:55:00,201.269,201.336,201.232,201.295,312599999.0
2005-09-18 23:00:00,201.248,201.248,201.027,201.092,207200000.0
2005-09-18 23:05:00,201.084,201.115,201.013,201.085,291000002.0
2005-09-18 23:10:00,201.076,201.147,201.068,201.105,223900001.0
2005-09-18 23:15:00,201.114,201.168,201.042,201.08,232500000.0
2005-09-18 23:20:00,201.094,201.151,201.06,201.095,339100000.0
2005-09-18 23:25:00,201.108,201.16,201.051,201.066,265799998.0
2005-09-18 23:30:00,201.087,201.121,201.05,201.063,231000000.0
2005-09-18 23:35:00,201.063,201.097,201.031,201.093,262200001.0
2005-09-18 23:40:00,201.096,201.1,201.035,201.035,268100000.0
2005-09-18 23:45:00,201.075,201.083,201.024,201.072,266000000.0
2005-09-18 23:50:00,201.084,201.084,201.025,201.062,252200000.0
2005-09-18 23:55:00,201.029,201.105,201.029,201.051,277300000.0
2005-09-19 00:00:00,201.132,201.132,201.0,201.042,159900000.0
2005-09-19 00:05:00,201.046,201.064,200.892,200.925,187299999.0
2005-09-19 00:10:00,200.873,201.034,200.81,200.828,352600002.0
2005-09-19 00:15:00,200.839,200.89,200.772,200.79,190800000.0
2005-09-19 00:20:00,200.801,200.882,200.766,200.814,210299999.0
2005-09-19 00:25:00,200.781,200.899,200.773,200.862,245200001.0
2005-09-19 00:30:00,200.808,200.883,200.781,200.781,242999999.0
2005-09-19 00:35:00,200.818,200.881,200.796,200.846,201100000.0
2005-09-19 00:40:00,200.828,200.84,200.735,200.768,257600000.0
2005-09-19 00:45:00,200.741,200.832,200.734,200.752,173700000.0
2005-09-19 00:50:00,200.768,200.804,200.703,200.753,239000000.0
2005-09-19 00:55:00,200.733,200.786,200.611,200.611,165800000.0
2005-09-19 01:00:00,200.579,200.605,200.526,200.556,325699999.0
2005-09-19 01:05:00,200.553,200.638,200.54,200.634,375200001.0
2005-09-19 01:10:00,200.649,200.712,200.625,200.664,231399999.0
2005-09-19 01:15:00,200.642,200.742,200.642,200.711,230900001.0
2005-09-19 01:20:00,200.733,200.78,200.686,200.768,320599997.0
2005-09-19 01:25:00,200.776,200.831,200.725,200.831,284299997.0
2005-09-19 01:30:00,200.813,200.897,200.809,200.863,275000001.0
2005-09-19 01:35:00,200.881,200.964,200.874,200.926,279400000.0
2005-09-19 01:40:00,200.88,200.953,200.838,200.953,233999999.0
2005-09-19 01:45:00,200.979,201.133,200.966,201.112,290800000.0
2005-09-19 01:50:00,201.123,201.146,201.018,201.106,199700000.0
2005-09-19 01:55:00,201.094,201.094,200.972,200.997,204500000.0
2005-09-19 02:00:00,201.038,201.041,200.873,200.88,378200000.0
2005-09-19 02:05:00,200.89,200.89,200.775,200.855,247000002.0
2005-09-19 02:10:00,200.849,200.855,200.745,200.784,340199997.0
2005-09-19 02:15:00,200.791,200.817,200.735,200.769,294600000.0
2005-09-19 02:20:00,200.785,200.831,200.744,200.804,232600001.0
2005-09-19 02:25:00,200.817,200.846,200.739,200.791,251799999.0
2005-09-19 02:30:00,200.805,200.84,200.764,200.815,207500001.0
2005-09-19 02:35:00,200.804,200.912,200.797,200.902,264199999.0
2005-09-19 02:40:00,200.916,200.947,200.86,200.947,210700001.0
2005-09-19 02:45:00,200.931,200.976,200.904,200.959,240499999.0
2005-09-19 02:50:00,200.967,201.047,200.941,201.023,225900000.0
2005-09-19 02:55:00,201.018,201.057,200.978,201.019,242999998.0
2005-09-19 03:00:00,201.013,201.091,201.0,201.089,299999999.0
2005-09-19 03:05:00,201.068,201.097,201.007,201.07,244300001.0
2005-09-19 03:10:00,201.056,201.171,201.053,201.127,227299997.0
2005-09-19 03:15:00,201.117,201.168,201.062,201.111,236500000.0
2005-09-19 03:20:00,201.088,201.155,201.066,201.087,333600003.0
2005-09-19 03:25:00,201.096,201.245,201.096,201.134,207200001.0
2005-09-19 03:30:00,201.138,201.18,201.046,201.052,285500001.0
2005-09-19 03:35:00,201.061,201.084,200.964,200.982,309699999.0
2005-09-19 03:40:00,201.006,201.135,201.003,201.078,284300000.0
2005-09-19 03:45:00,201.088,201.168,201.082,201.147,267800002.0
2005-09-19 03:50:00,201.142,201.183,201.11,201.135,237999999.0
2005-09-19 03:55:00,201.157,201.201,201.12,201.12,239200000.0
2005-09-19 04:00:00,201.112,201.174,201.102,201.141,347400002.0
2005-09-19 04:05:00,201.137,201.222,201.118,201.197,292499999.0
2005-09-19 04:10:00,201.205,201.236,201.161,201.188,256899998.0
2005-09-19 04:15:00,201.196,201.25,201.147,201.241,251900001.0
2005-09-19 04:20:00,201.206,201.228,201.169,201.185,219700000.0
2005-09-19 04:25:00,201.156,201.213,201.144,201.199,231200001.0
2005-09-19 04:30:00,201.216,201.217,201.099,201.152,186300000.0
2005-09-19 04:35:00,201.106,201.168,201.07,201.135,320299999.0
2005-09-19 04:40:00,201.162,201.182,201.113,201.135,295499999.0
2005-09-19 04:45:00,201.058,201.218,201.058,201.167,265100000.0
2005-09-19 04:50:00,201.143,201.184,201.106,201.162,272999999.0
2005-09-19 04:55:00,201.164,201.176,201.125,201.172,252400003.0
2005-09-19 05:00:00,201.15,201.22,201.124,201.167,297500001.0
2005-09-19 05:05:00,201.168,201.197,201.121,201.191,203900000.0
2005-09-19 05:10:00,201.184,201.2,201.116,201.197,365500004.0
2005-09-19 05:15:00,201.158,201.197,201.141,201.164,245000000.0
2005-09-19 05:20:00,201.203,201.214,201.143,201.184,279299999.0
2005-09-19 05:25:00,201.198,201.203,201.144,201.159,178300001.0
2005-09-19 05:30:00,201.161,201.208,201.132,201.173,265800000.0
2005-09-19 05:35:00,201.165,201.198,201.118,201.16,285599998.0
2005-09-19 05:40:00,201.125,201.192,201.111,201.17,252000000.0
2005-09-19 05:45:00,201.156,201.198,201.122,201.164,301100000.0
2005-09-19 05:50:00,201.162,201.267,201.162,201.24,256000000.0
2005-09-19 05:55:00,201.208,201.27,201.197,201.249,240600001.0
2005-09-19 06:00:00,201.246,201.282,201.188,201.221,271900001.0
2005-09-19 06:05:00,201.22,201.255,201.166,201.239,297399999.0
2005-09-19 06:10:00,201.237,201.252,201.146,201.168,222900000.0
2005-09-19 06:15:00,201.157,201.196,201.081,201.087,200800001.0
2005-09-19 06:20:00,201.084,201.165,201.075,201.137,222600001.0
2005-09-19 06:25:00,201.08,201.115,200.883,200.996,290999999.0
2005-09-19 06:30:00,200.987,201.029,200.961,200.999,244000000.0
2005-09-19 06:35:00,200.961,201.014,200.913,200.971,212600000.0
2005-09-19 06:40:00,200.965,201.007,200.917,200.947,273499999.0
2005-09-19 06:45:00,200.958,201.008,200.942,200.96,217200000.0
2005-09-19 06:50:00,200.96,201.019,200.867,200.913,246399997.0
2005-09-19 06:55:00,200.91,200.923,200.765,200.854,259800001.0
2005-09-19 07:00:00,200.838,200.959,200.819,200.929,231200001.0
2005-09-19 07:05:00,200.968,201.07,200.93,201.056,246000000.0
2005-09-19 07:10:00,201.06,201.074,200.97,201.019,285699998.0
2005-09-19 07:15:00,200.99,201.059,200.925,201.059,279700000.0
2005-09-19 07:20:00,201.052,201.052,200.776,200.853,219700000.0
2005-09-19 07:25:00,200.845,200.871,200.781,200.781,265100002.0
2005-09-19 07:30:00,200.767,200.807,200.712,200.749,244500000.0
2005-09-19 07:35:00,200.761,200.771,200.702,200.73,228700001.0
2005-09-19 07:40:00,200.732,200.828,200.693,200.792,223899999.0
2005-09-19 07:45:00,200.806,200.949,200.759,200.945,214200000.0
2005-09-19 07:50:00,200.955,201.048,200.918,200.973,292000000.0
2005-09-19 07:55:00,200.973,201.044,200.951,201.007,309700000.0
2005-09-19 08:00:00,201.029,201.033,200.85,200.859,318500001.0
2005-09-19 08:05:00,200.849,200.904,200.818,200.853,244800000.0
2005-09-19 08:10:00,200.839,200.856,200.764,200.799,213699999.0
2005-09-19 08:15:00,200.797,200.907,200.789,200.907,219100001.0
2005-09-19 08:20:00,200.899,200.932,200.807,200.832,289899999.0
2005-09-19 08:25:00,200.821,200.836,200.739,200.755,168900000.0
2005-09-19 08:30:00,200.768,200.78,200.631,200.639,281000000.0
2005-09-19 08:35:00,200.635,200.666,200.611,200.64,312800002.0
2005-09-19 08:40:00,200.635,200.729,200.627,200.662,247800002.0
2005-09-19 08:45:00,200.662,200.692,200.586,200.589,210500000.0
2005-09-19 08:50:00,200.594,200.679,200.585,200.6,260400000.0
2005-09-19 08:55:00,200.618,200.637,200.513,200.533,227600001.0
2005-09-19 09:00:00,200.54,200.593,200.462,200.559,210300000.0
2005-09-19 09:05:00,200.562,200.704,200.562,200.579,180400000.0
2005-09-19 09:10:00,200.581,200.686,200.541,200.541,277800003.0
2005-09-19 09:15:00,200.567,200.614,200.557,200.589,263900001.0
2005-09-19 09:20:00,200.552,200.635,200.497,200.635,260300001.0
2005-09-19 09:25:00,200.637,200.711,200.625,200.697,267700002.0
2005-09-19 09:30:00,200.697,200.793,200.629,200.791,326099999.0
2005-09-19 09:35:00,200.807,200.819,200.673,200.72,191700000.0
2005-09-19 09:40:00,200.743,200.777,200.635,200.655,244200001.0
2005-09-19 09:45:00,200.644,200.805,200.631,200.783,294299999.0
2005-09-19 09:50:00,200.776,200.826,200.726,200.726,236200001.0
2005-09-19 09:55:00,200.726,200.779,200.672,200.686,237900001.0
2005-09-19 10:00:00,200.702,200.784,200.702,200.725,235300000.0
2005-09-19 10:05:00,200.725,200.807,200.698,200.767,246299999.0
2005-09-19 10:10:00,200.778,200.839,200.751,200.792,323300000.0
2005-09-19 10:15:00,200.801,200.826,200.719,200.794,321200000.0
2005-09-19 10:20:00,200.783,200.823,200.716,200.724,231799999.0
2005-09-19 10:25:00,200.724,200.757,200.625,200.664,284300000.0
2005-09-19 10:30:00,200.681,200.84,200.663,200.822,211700000.0
2005-09-19 10:35:00,200.81,200.831,200.757,200.813,231800000.0
2005-09-19 10:40:00,200.822,200.853,200.674,200.674,220300000.0
2005-09-19 10:45:00,200.705,200.782,200.651,200.782,245700001.0
2005-09-19 10:50:00,200.784,200.875,200.756,200.838,279700001.0
2005-09-19 10:55:00,200.837,200.907,200.805,200.869,295000001.0
2005-09-19 11:00:00,200.873,200.918,200.836,200.863,222200000.0
2005-09-19 11:05:00,200.861,200.956,200.861,200.903,280500001.0
2005-09-19 11:10:00,200.939,200.958,200.888,200.939,293799999.0
2005-09-19 11:15:00,200.924,200.941,200.837,200.866,251100000.0
2005-09-19 11:20:00,200.841,200.87,200.777,200.797,210300001.0
2005-09-19 11:25:00,200.812,200.861,200.793,200.824,290799999.0
2005-09-19 11:30:00,200.78,200.804,200.722,200.751,206700000.0
2005-09-19 11:35:00,200.78,200.789,200.663,200.682,170700000.0
2005-09-19 11:40:00,200.714,200.748,200.619,200.721,256400000.0
2005-09-19 11:45:00,200.722,200.732,200.612,200.616,231200001.0
2005-09-19 11:50:00,200.587,200.717,200.581,200.717,234300000.0
2005-09-19 11:55:00,200.75,200.813,200.719,200.741,290100000.0
2005-09-19 12:00:00,200.756,200.83,200.725,200.777,289100001.0
2005-09-19 12:05:00,200.792,200.817,200.736,200.751,328500000.0
2005-09-19 12:10:00,200.755,200.865,200.736,200.825,251300001.0
2005-09-19 12:15:00,200.798,200.828,200.735,200.74,282800000.0
2005-09-19 12:20:00,200.728,200.797,200.724,200.766,273800001.0
2005-09-19 12:25:00,200.756,200.831,200.756,200.8,235300000.0
2005-09-19 12:30:00,200.786,200.827,200.746,200.782,251600000.0
2005-09-19 12:35:00,200.755,200.796,200.664,200.686,316200000.0
2005-09-19 12:40:00,200.67,200.713,200.557,200.56,230099999.0
2005-09-19 12:45:00,200.561,200.656,200.552,200.583,232200000.0
2005-09-19 12:50:00,200.592,200.671,200.587,200.649,251700001.0
2005-09-19 12:55:00,200.667,200.741,200.623,200.665,230600001.0
2005-09-19 13:00:00,200.698,200.761,200.665,200.752,317900002.0
2005-09-19 13:05:00,200.784,200.817,200.693,200.693,310899997.0
2005-09-19 13:10:00,200.666,200.747,200.644,200.718,250500003.0
2005-09-19 13:15:00,200.754,200.829,200.729,200.795,237500000.0
2005-09-19 13:20:00,200.814,200.833,200.757,200.789,367000004.0
2005-09-19 13:25:00,200.769,200.852,200.746,200.773,226300000.0
2005-09-19 13:30:00,200.785,200.827,200.722,200.751,308399999.0
2005-09-19 13:35:00,200.741,200.902,200.71,200.888,201400000.0
2005-09-19 13:40:00,200.87,201.022,200.866,200.967,305199998.0
2005-09-19 13:45:00,200.97,201.148,200.963,201.122,268599999.0
2005-09-19 13:50:00,201.112,201.118,200.996,201.02,297300002.0
2005-09-19 13:55:00,201.021,201.054,200.981,201.003,183599999.0
2005-09-19 14:00:00,201.006,201.061,200.962,201.036,197500001.0
2005-09-19 14:05:00,201.047,201.111,201.035,201.087,240600001.0
2005-09-19 14:10:00,201.044,201.102,201.01,201.058,259400000.0
2005-09-19 14:15:00,201.056,201.109,201.023,201.083,322500002.0
2005-09-19 14:20:00,201.089,201.121,201.06,201.074,257899999.0
2005-09-19 14:25:00,201.083,201.131,201.04,201.057,252100000.0
2005-09-19 14:30:00,201.048,201.096,201.032,201.065,183100000.0
2005-09-19 14:35:00,201.076,201.097,200.997,200.997,211000000.0
2005-09-19 14:40:00,201.022,201.026,200.925,200.953,221100000.0
2005-09-19 14:45:00,200.958,201.032,200.958,200.994,210000000.0
2005-09-19 14:50:00,200.976,201.064,200.96,201.064,242500001.0
2005-09-19 14:55:00,201.06,201.08,200.968,200.976,264500001.0
2005-09-19 15:00:00,200.963,201.121,200.954,201.077,190199999.0
2005-09-19 15:05:00,201.077,201.111,201.024,201.03,173200001.0
2005-09-19 15:10:00,201.04,201.07,200.955,200.998,195900000.0
2005-09-19 15:15:00,201.001,201.024,200.95,200.991,242999998.0
2005-09-19 15:20:00,200.988,201.065,200.988,201.015,198499999.0
2005-09-19 15:25:00,201.018,201.026,200.929,201.011,278200001.0
2005-09-19 15:30:00,200.968,201.02,200.936,200.982,276100001.0
2005-09-19 15:35:00,200.972,201.007,200.941,200.99,170000001.0
2005-09-19 15:40:00,200.983,201.016,200.933,200.96,278100001.0
2005-09-19 15:45:00,200.96,201.039,200.912,201.039,313099999.0
2005-09-19 15:50:00,201.067,201.08,200.969,200.972,216400000.0
2005-09-19 15:55:00,200.963,201.002,200.937,200.981,230700000.0
2005-09-19 16:00:00,200.982,201.037,200.961,200.983,203700000.0
2005-09-19 16:05:00,201.007,201.033,200.902,200.969,216900000.0
2005-09-19 16:10:00,200.946,200.954,200.838,200.874,236200002.0
2005-09-19 16:15:00,200.874,201.007,200.864,200.994,307000000.0
2005-09-19 16:20:00,200.974,200.993,200.907,200.958,354700001.0
2005-09-19 16:25:00,200.946,201.014,200.887,200.908,249800000.0
2005-09-19 16:30:00,200.91,201.026,200.91,200.966,260600000.0
2005-09-19 16:35:00,200.984,200.998,200.924,200.955,344299999.0
2005-09-19 16:40:00,200.982,200.982,200.86,200.867,275800001.0
2005-09-19 16:45:00,200.866,200.954,200.866,200.905,240700001.0
2005-09-19 16:50:00,200.907,200.938,200.811,200.829,328600001.0
2005-09-19 16:55:00,200.857,200.888,200.755,200.756,402300002.0
2005-09-19 17:00:00,200.756,200.774,200.692,200.757,272800000.0
2005-09-19 17:05:00,200.748,200.797,200.709,200.711,198000000.0
2005-09-19 17:10:00,200.701,200.811,200.682,200.789,222600000.0
2005-09-19 17:15:00,200.815,200.822,200.691,200.725,272000000.0
2005-09-19 17:20:00,200.651,200.769,200.646,200.738,284700002.0
2005-09-19 17:25:00,200.782,200.793,200.707,200.738,253300000.0
2005-09-19 17:30:00,200.74,200.788,200.703,200.781,267099999.0
2005-09-19 17:35:00,200.738,200.758,200.595,200.626,316099997.0
2005-09-19 17:40:00,200.596,200.657,200.585,200.657,207500000.0
2005-09-19 17:45:00,200.671,200.727,200.646,200.695,297500001.0
2005-09-19 17:50:00,200.704,200.796,200.683,200.762,265500002.0
2005-09-19 17:55:00,200.756,200.767,200.693,200.764,245200001.0
2005-09-19 18:00:00,200.747,200.765,200.65,200.664,2472200000.0
2005-09-19 18:05:00,200.66,200.775,200.59,200.725,3118099998.0
2005-09-19 18:10:00,200.736,200.816,200.723,200.772,2253700000.0
2005-09-19 18:15:00,200.774,200.795,200.685,200.767,2410700001.0
2005-09-19 18:20:00,200.73,200.761,200.608,200.658,3028700004.0
2005-09-19 18:25:00,200.67,200.76,200.635,200.737,2161300005.0
2005-09-19 18:30:00,200.742,200.871,200.684,200.826,2081000010.0
2005-09-19 18:35:00,200.807,200.853,200.73,200.797,1155500002.0
2005-09-19 18:40:00,200.768,200.842,200.748,200.786,1368900001.0
2005-09-19 18:45:00,200.781,200.795,200.678,200.723,886400000.0
2005-09-19 18:50:00,200.722,200.835,200.692,200.782,1191100000.0
2005-09-19 18:55:00,200.785,200.817,200.727,200.76,1324200000.0
2005-09-19 19:00:00,200.754,200.758,200.642,200.696,787299999.0
2005-09-19 19:05:00,200.683,200.704,200.564,200.596,1422399996.0
2005-09-19 19:10:00,200.618,200.708,200.556,200.583,549700000.0
2005-09-19 19:15:00,200.651,200.651,200.551,200.614,898700000.0
2005-09-19 19:20:00,200.608,200.696,200.561,200.665,797800001.0
2005-09-19 19:25:00,200.669,200.74,200.619,200.718,1367800001.0
2005-09-19 19:30:00,200.707,200.772,200.674,200.756,1171899997.0
2005-09-19 19:35:00,200.742,200.768,200.649,200.713,986699998.0
2005-09-19 19:40:00,200.729,200.755,200.667,200.725,999600003.0
2005-09-19 19:45:00,200.69,200.771,200.66,200.755,736100001.0
2005-09-19 19:50:00,200.73,200.862,200.715,200.823,708399997.0
2005-09-19 19:55:00,200.835,200.872,200.784,200.87,780600001.0
2005-09-19 20:00:00,200.882,200.966,200.849,200.904,615899998.0
2005-09-19 20:05:00,200.913,200.954,200.85,200.922,779900000.0
2005-09-19 20:10:00,200.917,200.934,200.841,200.883,1317499998.0
2005-09-19 20:15:00,200.901,200.946,200.861,200.889,815400001.0
2005-09-19 20:20:00,200.908,200.964,200.846,200.934,963300002.0
2005-09-19 20:25:00,200.957,201.013,200.91,200.935,1743899999.0
2005-09-19 20:30:00,201.005,201.033,200.953,201.002,1784799999.0
2005-09-19 20:35:00,200.995,201.031,200.926,201.022,821200004.0
2005-09-19 20:40:00,201.029,201.044,200.957,200.987,1479100001.0
2005-09-19 20:45:00,200.979,201.057,200.878,201.021,1219700001.0
2005-09-19 20:50:00,201.022,201.081,200.955,201.063,1146099999.0
2005-09-19 20:55:00,201.078,201.078,200.971,201.052,1926800006.0
2005-09-19 21:00:00,201.042,201.115,200.987,201.089,1463600000.0
2005-09-19 21:05:00,201.092,201.126,201.014,201.046,768900001.0
2005-09-19 21:10:00,201.071,201.092,201.028,201.061,770499999.0
2005-09-19 21:15:00,201.06,201.129,201.021,201.086,987199997.0
2005-09-19 21:20:00,201.088,201.134,201.039,201.09,1152999997.0
2005-09-19 21:25:00,201.06,201.134,201.043,201.131,708400000.0
2005-09-19 21:30:00,201.133,201.185,201.079,201.15,516699997.0
2005-09-19 21:35:00,201.136,201.162,201.044,201.109,329000002.0
2005-09-19 21:40:00,201.119,201.195,201.076,201.135,540099998.0
2005-09-19 21:45:00,201.136,201.159,201.069,201.125,466800001.0
2005-09-19 21:50:00,201.112,201.151,201.08,201.109,357900001.0
2005-09-19 21:55:00,201.1,201.145,201.06,201.09,394600001.0
2005-09-19 22:00:00,201.085,201.155,200.984,201.059,834200002.0
2005-09-19 22:05:00,201.052,201.089,200.983,201.033,301600001.0
2005-09-19 22:10:00,201.055,201.093,201.006,201.089,270100000.0
2005-09-19 22:15:00,201.033,201.07,200.819,200.863,545099999.0
2005-09-19 22:20:00,200.845,200.92,200.819,200.893,389900001.0
2005-09-19 22:25:00,200.903,200.946,200.849,200.924,514700005.0
2005-09-19 22:30:00,200.897,200.965,200.838,200.947,654700001.0
2005-09-19 22:35:00,200.927,200.977,200.886,200.966,281700000.0
2005-09-19 22:40:00,200.967,200.98,200.86,200.921,395900002.0
2005-09-19 22:45:00,200.925,200.95,200.844,200.873,320099999.0
2005-09-19 22:50:00,200.869,200.909,200.832,200.899,450000002.0
2005-09-19 22:55:00,200.918,201.001,200.891,200.92,283899998.0
2005-09-19 23:00:00,200.895,200.997,200.872,200.958,254900000.0
2005-09-19 23:05:00,200.936,200.97,200.883,200.911,321000000.0
2005-09-19 23:10:00,200.95,201.007,200.906,200.966,250000001.0
2005-09-19 23:15:00,200.936,200.961,200.9,200.928,243900000.0
2005-09-19 23:20:00,201.0,201.022,200.892,200.939,294100000.0
2005-09-19 23:25:00,200.935,201.035,200.914,200.985,228000001.0
2005-09-19 23:30:00,200.997,201.015,200.887,200.894,230600000.0
2005-09-19 23:35:00,200.888,200.98,200.874,200.887,227900000.0
2005-09-19 23:40:00,200.947,200.983,200.9,200.97,204300000.0
2005-09-19 23:45:00,200.971,201.025,200.916,200.957,226200002.0
2005-09-19 23:50:00,200.95,200.976,200.86,200.89,202400002.0
2005-09-19 23:55:00,200.9,200.935,200.831,200.865,275800000.0
2005-09-20 00:00:00,200.883,200.935,200.856,200.883,216800000.0
2005-09-20 00:05:00,200.902,200.92,200.81,200.883,253699999.0
2005-09-20 00:10:00,200.869,200.932,200.826,200.916,274500001.0
2005-09-20 00:15:00,200.898,200.979,200.888,200.975,268800000.0
2005-09-20 00:20:00,200.962,200.989,200.864,200.864,188200000.0
2005-09-20 00:25:00,200.89,200.932,200.851,200.922,234300000.0
2005-09-20 00:30:00,200.878,200.961,200.877,200.898,298100002.0
2005-09-20 00:35:00,200.929,200.963,200.883,200.918,249800001.0
2005-09-20 00:40:00,200.931,200.931,200.854,200.88,183800001.0
2005-09-20 00:45:00,200.875,200.917,200.83,200.848,255000001.0
2005-09-20 00:50:00,200.821,200.877,200.794,200.869,256900000.0
2005-09-20 00:55:00,200.842,200.913,200.825,200.865,204800000.0
2005-09-20 01:00:00,200.872,200.973,200.869,200.886,319300000.0
2005-09-20 01:05:00,200.92,200.986,200.892,200.93,298800001.0
2005-09-20 01:10:00,200.904,200.948,200.845,200.884,248000001.0
2005-09-20 01:15:00,200.912,200.937,200.845,200.932,264800002.0
2005-09-20 01:20:00,200.931,200.959,200.896,200.949,274000000.0
2005-09-20 01:25:00,200.925,201.1,200.91,201.064,332200001.0
2005-09-20 01:30:00,201.066,201.067,200.955,201.0,231000000.0
2005-09-20 01:35:00,200.976,201.047,200.949,201.035,205600001.0
2005-09-20 01:40:00,201.021,201.126,201.02,201.076,252000001.0
2005-09-20 01:45:00,201.084,201.119,200.971,200.979,214300000.0
2005-09-20 01:50:00,200.962,201.075,200.962,200.985,287299999.0
2005-09-20 01:55:00,201.034,201.128,201.004,201.115,240900002.0
2005-09-20 02:00:00,201.121,201.206,201.108,201.174,259699998.0
2005-09-20 02:05:00,201.17,201.213,201.118,201.158,234899998.0
2005-09-20 02:10:00,201.129,201.183,201.085,201.085,254699999.0
2005-09-20 02:15:00,201.028,201.088,200.999,201.048,255900000.0
2005-09-20 02:20:00,201.052,201.104,201.005,201.05,184300000.0
2005-09-20 02:25:00,201.065,201.096,200.986,201.043,208800000.0
2005-09-20 02:30:00,201.052,201.075,200.98,201.015,313799999.0
2005-09-20 02:35:00,201.012,201.037,200.955,201.026,239000001.0
2005-09-20 02:40:00,200.993,201.021,200.935,200.951,198500000.0
2005-09-20 02:45:00,200.924,200.971,200.881,200.957,249099999.0
2005-09-20 02:50:00,200.946,201.006,200.885,200.894,208599999.0
2005-09-20 02:55:00,200.881,200.912,200.757,200.823,267100001.0
2005-09-20 03:00:00,200.826,200.902,200.719,200.719,248599998.0
2005-09-20 03:05:00,200.697,200.759,200.627,200.721,226400000.0
2005-09-20 03:10:00,200.719,200.736,200.621,200.635,304100000.0
2005-09-20 03:15:00,200.658,200.796,200.601,200.761,212100000.0
2005-09-20 03:20:00,200.741,200.758,200.595,200.595,304200002.0
2005-09-20 03:25:00,200.61,200.629,200.513,200.565,165400000.0
2005-09-20 03:30:00,200.567,200.612,200.53,200.552,235400000.0
2005-09-20 03:35:00,200.539,200.58,200.486,200.551,289499999.0
2005-09-20 03:40:00,200.584,200.651,200.551,200.651,268500001.0
2005-09-20 03:45:00,200.668,200.693,200.597,200.676,277700000.0
2005-09-20 03:50:00,200.656,200.712,200.612,200.691,289199998.0
2005-09-20 03:55:00,200.659,200.692,200.602,200.653,259900001.0
2005-09-20 04:00:00,200.678,200.75,200.641,200.698,180200000.0
2005-09-20 04:05:00,200.702,200.777,200.702,200.755,288899999.0
2005-09-20 04:10:00,200.78,200.833,200.737,200.814,257500000.0
2005-09-20 04:15:00,200.817,200.835,200.72,200.804,189099999.0
2005-09-20 04:20:00,200.791,200.815,200.71,200.763,230199999.0
2005-09-20 04:25:00,200.705,200.848,200.679,200.82,205100000.0
2005-09-20 04:30:00,200.828,200.829,200.765,200.795,156500000.0
2005-09-20 04:35:00,200.808,200.861,200.778,200.861,161199999.0
2005-09-20 04:40:00,200.829,200.862,200.767,200.845,248300001.0
2005-09-20 04:45:00,200.817,200.839,200.735,200.79,254400000.0
2005-09-20 04:50:00,200.782,200.827,200.757,200.757,252100001.0
2005-09-20 04:55:00,200.777,200.885,200.777,200.802,256900002.0
2005-09-20 05:00:00,200.83,200.887,200.789,200.811,208999999.0
2005-09-20 05:05:00,200.818,200.905,200.744,200.905,218100000.0
2005-09-20 05:10:00,200.882,200.912,200.79,200.858,314600000.0
2005-09-20 05:15:00,200.84,200.862,200.764,200.787,260800000.0
2005-09-20 05:20:00,200.807,200.838,200.749,200.833,275499999.0
2005-09-20 05:25:00,200.836,200.882,200.788,200.882,236600000.0
2005-09-20 05:30:00,200.89,200.913,200.832,200.87,282900003.0
2005-09-20 05:35:00,200.88,200.92,200.793,200.822,218499998.0
2005-09-20 05:40:00,200.828,200.862,200.789,200.841,250600002.0
2005-09-20 05:45:00,200.817,200.884,200.798,200.88,231900000.0
2005-09-20 05:50:00,200.847,200.91,200.819,200.91,243300001.0
2005-09-20 05:55:00,200.884,200.93,200.849,200.887,280900004.0
2005-09-20 06:00:00,200.884,200.889,200.818,200.881,255000000.0
2005-09-20 06:05:00,200.86,200.903,200.851,200.889,281700001.0
2005-09-20 06:10:00,200.888,200.906,200.827,200.845,236899999.0
2005-09-20 06:15:00,200.846,200.895,200.815,200.871,261900000.0
2005-09-20 06:20:00,200.874,200.908,200.815,200.84,355100000.0
2005-09-20 06:25:00,200.856,200.883,200.809,200.871,236300000.0
2005-09-20 06:30:00,200.894,200.897,200.776,200.828,307100003.0
2005-09-20 06:35:00,200.843,200.899,200.809,200.891,219400000.0
2005-09-20 06:40:00,200.868,200.908,200.825,200.859,238200000.0
2005-09-20 06:45:00,200.847,200.884,200.803,200.858,251900000.0
2005-09-20 06:50:00,200.91,200.922,200.87,200.878,308300000.0
2005-09-20 06:55:00,200.813,200.896,200.813,200.895,189499999.0
2005-09-20 07:00:00,200.888,200.936,200.867,200.907,227500001.0
2005-09-20 07:05:00,200.898,200.944,200.858,200.899,255899999.0
2005-09-20 07:10:00,200.901,200.913,200.821,200.83,274200000.0
2005-09-20 07:15:00,200.843,200.899,200.826,200.863,244699999.0
2005-09-20 07:20:00,200.864,200.882,200.816,200.861,192100001.0
2005-09-20 07:25:00,200.828,200.915,200.8,200.874,271900002.0
2005-09-20 07:30:00,200.862,200.912,200.817,200.85,203900000.0
2005-09-20 07:35:00,200.872,200.887,200.813,200.845,231499998.0
2005-09-20 07:40:00,200.845,200.88,200.791,200.829,221500000.0
2005-09-20 07:45:00,200.85,200.89,200.79,200.85,237299999.0
2005-09-20 07:50:00,200.848,200.9,200.791,200.887,272999999.0
2005-09-20 07:55:00,200.877,200.933,200.829,200.864,230000000.0
2005-09-20 08:00:00,200.862,200.869,200.768,200.8,251200001.0
2005-09-20 08:05:00,200.779,200.828,200.671,200.828,193799999.0
2005-09-20 08:10:00,200.85,200.893,200.8,200.877,341500002.0
2005-09-20 08:15:00,200.884,200.885,200.811,200.839,249400001.0
2005-09-20 08:20:00,200.853,200.872,200.794,200.872,296599999.0
2005-09-20 08:25:00,200.86,200.86,200.734,200.791,222499999.0
2005-09-20 08:30:00,200.827,200.933,200.768,200.911,295600001.0
2005-09-20 08:35:00,200.894,200.895,200.759,200.839,275800001.0
2005-09-20 08:40:00,200.86,201.067,200.836,201.0,318399999.0
2005-09-20 08:45:00,200.978,200.99,200.887,200.931,165900001.0
2005-09-20 08:50:00,200.918,200.983,200.893,200.948,207300000.0
2005-09-20 08:55:00,200.935,200.94,200.836,200.902,273499999.0
2005-09-20 09:00:00,200.858,200.9,200.766,200.822,230099999.0
2005-09-20 09:05:00,200.858,200.89,200.813,200.869,348700002.0
2005-09-20 09:10:00,200.887,200.92,200.807,200.879,188800000.0
2005-09-20 09:15:00,200.803,200.922,200.803,200.81,252700002.0
2005-09-20 09:20:00,200.807,200.812,200.66,200.79,179599999.0
2005-09-20 09:25:00,200.788,200.814,200.751,200.764,236600000.0
2005-09-20 09:30:00,200.78,200.905,200.748,200.905,241400001.0
2005-09-20 09:35:00,200.919,201.04,200.893,201.027,230100001.0
2005-09-20 09:40:00,201.017,201.07,201.003,201.042,214800001.0
2005-09-20 09:45:00,201.043,201.063,200.977,201.02,225400000.0
2005-09-20 09:50:00,201.015,201.073,200.941,201.025,289000000.0
2005-09-20 09:55:00,201.04,201.067,200.935,200.97,241700000.0
2005-09-20 10:00:00,200.954,200.96,200.85,200.86,233200001.0
2005-09-20 10:05:00,200.853,200.914,200.804,200.881,178500001.0
2005-09-20 10:10:00,200.9,200.912,200.775,200.811,235300001.0
2005-09-20 10:15:00,200.87,200.955,200.816,200.854,291599998.0
2005-09-20 10:20:00,200.871,201.002,200.861,200.921,251700000.0
2005-09-20 10:25:00,200.969,200.969,200.816,200.872,244199997.0
2005-09-20 10:30:00,200.872,200.895,200.801,200.862,321300002.0
2005-09-20 10:35:00,200.859,200.958,200.828,200.918,230000001.0
2005-09-20 10:40:00,200.949,200.968,200.834,200.866,214100000.0
2005-09-20 10:45:00,200.912,201.052,200.843,201.052,311299998.0
2005-09-20 10:50:00,201.047,201.047,200.918,200.932,280400000.0
2005-09-20 10:55:00,200.882,200.978,200.848,200.894,258700001.0
2005-09-20 11:00:00,200.901,200.904,200.823,200.896,285000002.0
2005-09-20 11:05:00,200.909,200.969,200.86,200.969,200600000.0
2005-09-20 11:10:00,200.954,201.043,200.907,201.022,283200001.0
2005-09-20 11:15:00,201.03,201.064,200.889,200.941,256600000.0
2005-09-20 11:20:00,200.938,201.007,200.927,200.985,268800002.0
2005-09-20 11:25:00,200.98,201.032,200.932,200.987,266700000.0
2005-09-20 11:30:00,200.996,201.024,200.902,201.024,286799998.0
2005-09-20 11:35:00,201.002,201.04,200.938,200.938,231299999.0
2005-09-20 11:40:00,200.888,200.904,200.742,200.81,310499997.0
2005-09-20 11:45:00,200.771,200.876,200.771,200.832,248799998.0
2005-09-20 11:50:00,200.8,200.879,200.781,200.852,335200000.0
2005-09-20 11:55:00,200.841,200.856,200.782,200.801,249800001.0
2005-09-20 12:00:00,200.862,200.897,200.782,200.835,296000000.0
2005-09-20 12:05:00,200.803,200.858,200.758,200.808,189299998.0
2005-09-20 12:10:00,200.869,200.91,200.806,200.887,278600000.0
2005-09-20 12:15:00,200.88,200.989,200.8,200.989,264699999.0
2005-09-20 12:20:00,200.975,201.017,200.879,200.967,281999999.0
2005-09-20 12:25:00,200.999,201.04,200.961,200.996,293099999.0
2005-09-20 12:30:00,200.966,201.05,200.955,201.01,282299999.0
2005-09-20 12:35:00,201.022,201.039,200.925,200.925,254799999.0
2005-09-20 12:40:00,200.928,200.978,200.876,200.978,264300003.0
2005-09-20 12:45:00,200.99,201.111,200.957,201.058,296699999.0
2005-09-20 12:50:00,201.083,201.18,201.06,201.18,190800000.0
2005-09-20 12:55:00,201.185,201.194,201.119,201.162,257999999.0
2005-09-20 13:00:00,201.136,201.175,201.024,201.05,294000003.0
2005-09-20 13:05:00,201.057,201.057,200.998,201.009,297500000.0
2005-09-20 13:10:00,200.971,201.03,200.947,200.991,229700001.0
2005-09-20 13:15:00,200.986,201.072,200.938,201.054,289800000.0
2005-09-20 13:20:00,201.033,201.049,200.939,201.04,187600000.0
2005-09-20 13:25:00,200.997,201.067,200.963,201.054,254900002.0
2005-09-20 13:30:00,201.051,201.064,200.956,201.005,282900000.0
2005-09-20 13:35:00,201.005,201.07,200.971,201.07,265199999.0
2005-09-20 13:40:00,201.025,201.065,200.925,201.02,260300001.0
2005-09-20 13:45:00,201.013,201.042,200.964,201.018,250300002.0
2005-09-20 13:50:00,201.02,201.047,200.95,201.023,223000001.0
2005-09-20 13:55:00,201.055,201.121,201.0,201.101,165800000.0
2005-09-20 14:00:00,201.084,201.107,201.037,201.091,228100000.0
2005-09-20 14:05:00,201.107,201.125,201.025,201.062,216699999.0
2005-09-20 14:10:00,201.089,201.119,201.028,201.096,217300000.0
2005-09-20 14:15:00,201.047,201.093,201.013,201.093,232699999.0
2005-09-20 14:20:00,201.081,201.099,200.974,201.03,207500001.0
2005-09-20 14:25:00,201.035,201.067,200.974,201.04,278499999.0
2005-09-20 14:30:00,201.031,201.054,200.977,200.998,300000001.0
2005-09-20 14:35:00,201.018,201.154,201.018,201.131,254400001.0
2005-09-20 14:40:00,201.144,201.144,201.063,201.083,263299998.0
2005-09-20 14:45:00,201.064,201.113,201.013,201.102,154500000.0
2005-09-20 14:50:00,201.087,201.128,201.062,201.105,287699999.0
2005-09-20 14:55:00,201.105,201.125,201.044,201.068,233100000.0
2005-09-20 15:00:00,201.054,201.148,201.043,201.141,211099999.0
2005-09-20 15:05:00,201.133,201.194,201.12,201.149,208400001.0
2005-09-20 15:10:00,201.106,201.141,201.039,201.113,281699999.0
2005-09-20 15:15:00,201.103,201.146,201.077,201.119,210100003.0
2005-09-20 15:20:00,201.111,201.174,201.082,201.166,213000001.0
2005-09-20 15:25:00,201.181,201.225,201.095,201.225,280100000.0
2005-09-20 15:30:00,201.223,201.225,201.15,201.185,269000000.0
2005-09-20 15:35:00,201.193,201.218,201.062,201.096,219800000.0
2005-09-20 15:40:00,201.142,201.149,200.979,201.019,176300001.0
2005-09-20 15:45:00,201.003,201.116,201.003,201.116,319800002.0
2005-09-20 15:50:00,201.108,201.199,201.08,201.196,277900000.0
2005-09-20 15:55:00,201.179,201.179,201.101,201.128,181299999.0
2005-09-20 16:00:00,201.133,201.14,201.049,201.105,218200000.0
2005-09-20 16:05:00,201.115,201.132,201.065,201.127,193799999.0
2005-09-20 16:10:00,201.125,201.153,201.09,201.135,235700002.0
2005-09-20 16:15:00,201.155,201.157,201.05,201.093,296299997.0
2005-09-20 16:20:00,201.088,201.185,201.047,201.162,283800001.0
2005-09-20 16:25:00,201.177,201.287,201.152,201.267,285399999.0
2005-09-20 16:30:00,201.273,201.281,201.194,201.247,277100001.0
2005-09-20 16:35:00,201.216,201.244,201.118,201.149,235200000.0
2005-09-20 16:40:00,201.157,201.192,201.086,201.141,262599999.0
2005-09-20 16:45:00,201.128,201.167,201.053,201.1,305800000.0
2005-09-20 16:50:00,201.098,201.149,201.072,201.085,304200001.0
2005-09-20 16:55:00,201.083,201.139,201.014,201.064,322000002.0
2005-09-20 17:00:00,201.079,201.131,200.993,201.1,296800001.0
2005-09-20 17:05:00,201.073,201.178,201.071,201.151,196900000.0
2005-09-20 17:10:00,201.155,201.286,201.155,201.192,232700000.0
2005-09-20 17:15:00,201.199,201.199,201.022,201.068,302099999.0
2005-09-20 17:20:00,201.054,201.182,201.04,201.176,209800000.0
2005-09-20 17:25:00,201.18,201.263,201.106,201.263,269400001.0
2005-09-20 17:30:00,201.266,201.375,201.254,201.349,239600002.0
2005-09-20 17:35:00,201.342,201.368,201.302,201.332,305699998.0
2005-09-20 17:40:00,201.308,201.342,201.239,201.253,262100000.0
2005-09-20 17:45:00,201.268,201.344,201.244,201.307,236499999.0
2005-09-20 17:50:00,201.322,201.354,201.274,201.308,292399998.0
2005-09-20 17:55:00,201.308,201.348,201.237,201.238,214800000.0
2005-09-20 18:00:00,201.256,201.373,201.204,201.3,2460599994.0
2005-09-20 18:05:00,201.311,201.357,201.222,201.332,3399999992.0
2005-09-20 18:10:00,201.305,201.424,201.287,201.343,2177500002.0
2005-09-20 18:15:00,201.34,201.34,201.215,201.257,2278699996.0
2005-09-20 18:20:00,201.252,201.363,201.193,201.345,2988700007.0
2005-09-20 18:25:00,201.344,201.358,201.23,201.306,2073699999.0
2005-09-20 18:30:00,201.293,201.353,201.246,201.296,2023500001.0
2005-09-20 18:35:00,201.327,201.357,201.241,201.325,1229999998.0
2005-09-20 18:40:00,201.3,201.359,201.259,201.338,1246800003.0
2005-09-20 18:45:00,201.333,201.359,201.278,201.279,793299998.0
2005-09-20 18:50:00,201.334,201.365,201.287,201.363,1305700000.0
2005-09-20 18:55:00,201.378,201.391,201.297,201.354,1086200000.0
2005-09-20 19:00:00,201.334,201.386,201.247,201.299,812200002.0
2005-09-20 19:05:00,201.265,201.334,201.205,201.205,1479500004.0
2005-09-20 19:10:00,201.257,201.258,201.168,201.21,696000003.0
2005-09-20 19:15:00,201.221,201.253,201.183,201.225,804199996.0
2005-09-20 19:20:00,201.215,201.248,201.127,201.18,981300002.0
2005-09-20 19:25:00,201.181,201.215,201.112,201.178,1228700000.0
2005-09-20 19:30:00,201.175,201.34,201.154,201.275,1181300004.0
2005-09-20 19:35:00,201.276,201.281,201.177,201.227,1139800001.0
2005-09-20 19:40:00,201.237,201.32,201.2,201.283,1209799998.0
2005-09-20 19:45:00,201.266,201.323,201.255,201.315,799100004.0
2005-09-20 19:50:00,201.358,201.382,201.267,201.337,850700002.0
2005-09-20 19:55:00,201.314,201.396,201.259,201.324,737900002.0
2005-09-20 20:00:00,201.338,201.37,201.275,201.339,528199998.0
2005-09-20 20:05:00,201.332,201.345,201.235,201.263,739500001.0
2005-09-20 20:10:00,201.264,201.316,201.201,201.257,1276800000.0
2005-09-20 20:15:00,201.256,201.434,201.256,201.361,847600000.0
2005-09-20 20:20:00,201.352,201.522,201.322,201.35,1068900002.0
2005-09-20 20:25:00,201.367,201.443,201.29,201.29,1566599998.0
2005-09-20 20:30:00,201.262,201.397,201.234,201.33,1821199999.0
2005-09-20 20:35:00,201.328,201.423,201.281,201.414,795300001.0
2005-09-20 20:40:00,201.423,201.477,201.386,201.417,1597700000.0
2005-09-20 20:45:00,201.429,201.497,201.373,201.497,1157500002.0
2005-09-20 20:50:00,201.495,201.495,201.366,201.385,1136100005.0
2005-09-20 20:55:00,201.383,201.413,201.237,201.305,1734100001.0
2005-09-20 21:00:00,201.352,201.36,201.207,201.312,1453999998.0
2005-09-20 21:05:00,201.298,201.353,201.263,201.344,877300004.0
2005-09-20 21:10:00,201.34,201.35,201.237,201.33,772700001.0
2005-09-20 21:15:00,201.338,201.389,201.302,201.339,1024500002.0
2005-09-20 21:20:00,201.335,201.348,201.205,201.24,1124199998.0
2005-09-20 21:25:00,201.239,201.279,201.202,201.274,847200000.0
2005-09-20 21:30:00,201.245,201.305,201.219,201.262,582100000.0
2005-09-20 21:35:00,201.271,201.287,201.205,201.266,312299999.0
2005-09-20 21:40:00,201.232,201.307,201.213,201.287,519800001.0
2005-09-20 21:45:00,201.288,201.315,201.219,201.31,518200000.0
2005-09-20 21:50:00,201.286,201.359,201.249,201.324,358599998.0
2005-09-20 21:55:00,201.327,201.365,201.279,201.306,438699998.0
2005-09-20 22:00:00,201.302,201.368,201.264,201.361,796700003.0
2005-09-20 22:05:00,201.363,201.398,201.298,201.392,368700001.0
2005-09-20 22:10:00,201.376,201.393,201.268,201.328,273699999.0
2005-09-20 22:15:00,201.362,201.397,201.317,201.382,635499999.0
2005-09-20 22:20:00,201.392,201.392,201.291,201.339,326500002.0
2005-09-20 22:25:00,201.33,201.335,201.239,201.275,489400001.0
2005-09-20 22:30:00,201.284,201.343,201.272,201.318,716400001.0
2005-09-20 22:35:00,201.297,201.366,201.236,201.314,371000000.0
2005-09-20 22:40:00,201.279,201.312,201.205,201.252,431900000.0
2005-09-20 22:45:00,201.254,201.29,201.202,201.215,374899999.0
2005-09-20 22:50:00,201.211,201.288,201.199,201.243,385700001.0
2005-09-20 22:55:00,201.263,201.307,201.185,201.27,247700000.0
2005-09-20 23:00:00,201.213,201.325,201.213,201.263,257800002.0
2005-09-20 23:05:00,201.263,201.364,201.263,201.323,203100001.0
2005-09-20 23:10:00,201.309,201.327,201.238,201.257,318499998.0
2005-09-20 23:15:00,201.265,201.305,201.242,201.286,235800000.0
2005-09-20 23:20:00,201.285,201.366,201.263,201.341,283200002.0
2005-09-20 23:25:00,201.303,201.369,201.283,201.327,280000000.0
2005-09-20 23:30:00,201.284,201.365,201.275,201.3,228300001.0
2005-09-20 23:35:00,201.313,201.426,201.303,201.417,213900003.0
2005-09-20 23:40:00,201.434,201.443,201.362,201.427,253000000.0
2005-09-20 23:45:00,201.421,201.434,201.347,201.364,273700001.0
2005-09-20 23:50:00,201.35,201.421,201.33,201.348,230500001.0
2005-09-20 23:55:00,201.35,201.399,201.327,201.378,249400001.0
2005-09-21 00:00:00,201.372,201.402,201.329,201.372,204899999.0
2005-09-21 00:05:00,201.378,201.422,201.331,201.405,218700002.0
2005-09-21 00:10:00,201.419,201.428,201.346,201.355,264400001.0
2005-09-21 00:15:00,201.36,201.399,201.33,201.345,207200000.0
2005-09-21 00:20:00,201.307,201.342,201.254,201.254,243800000.0
2005-09-21 00:25:00,201.259,201.297,201.216,201.252,314999999.0
2005-09-21 00:30:00,201.246,201.3,201.226,201.276,206700001.0
2005-09-21 00:35:00,201.25,201.321,201.219,201.219,193000000.0
2005-09-21 00:40:00,201.259,201.302,201.217,201.22,220700000.0
2005-09-21 00:45:00,201.193,201.245,201.155,201.201,235999999.0
2005-09-21 00:50:00,201.203,201.267,201.18,201.226,265400002.0
2005-09-21 00:55:00,201.235,201.254,201.161,201.169,302799999.0
2005-09-21 01:00:00,201.163,201.23,201.143,201.184,222000000.0
2005-09-21 01:05:00,201.161,201.216,201.14,201.17,240700001.0
2005-09-21 01:10:00,201.163,201.214,201.101,201.101,272000000.0
2005-09-21 01:15:00,201.067,201.094,201.013,201.04,290200002.0
2005-09-21 01:20:00,201.059,201.063,200.905,200.922,236700001.0
2005-09-21 01:25:00,200.9,200.982,200.876,200.928,285999999.0
2005-09-21 01:30:00,200.967,201.029,200.956,200.986,223300000.0
2005-09-21 01:35:00,200.994,201.093,200.971,200.971,214799998.0
2005-09-21 01:40:00,200.966,201.04,200.898,201.008,251700000.0
2005-09-21 01:45:00,200.996,201.04,200.921,200.947,212200000.0
2005-09-21 01:50:00,200.946,201.052,200.92,201.022,232199998.0
2005-09-21 01:55:00,201.053,201.081,201.002,201.074,263000001.0
2005-09-21 02:00:00,201.022,201.077,200.982,201.019,265499998.0
2005-09-21 02:05:00,201.018,201.056,200.98,201.04,238800000.0
2005-09-21 02:10:00,201.072,201.087,200.992,201.087,326400000.0
2005-09-21 02:15:00,201.048,201.195,201.045,201.088,250300000.0
2005-09-21 02:20:00,201.071,201.135,201.018,201.045,204700000.0
2005-09-21 02:25:00,201.057,201.11,201.027,201.11,197300000.0
2005-09-21 02:30:00,201.083,201.143,201.016,201.049,190700000.0
2005-09-21 02:35:00,201.047,201.067,200.973,201.067,238900000.0
2005-09-21 02:40:00,201.044,201.091,200.998,201.046,245700001.0
2005-09-21 02:45:00,200.985,201.07,200.938,201.0,230000001.0
2005-09-21 02:50:00,201.006,201.04,200.929,200.982,317900001.0
2005-09-21 02:55:00,200.97,201.071,200.963,201.014,351099999.0
2005-09-21 03:00:00,201.042,201.094,200.995,201.025,284800000.0
2005-09-21 03:05:00,201.032,201.066,200.954,200.987,264900001.0
2005-09-21 03:10:00,201.002,201.043,200.947,200.983,208000000.0
2005-09-21 03:15:00,201.003,201.027,200.946,201.019,253900000.0
2005-09-21 03:20:00,201.019,201.074,200.979,201.025,299400004.0
2005-09-21 03:25:00,201.047,201.058,200.974,201.035,203299999.0
2005-09-21 03:30:00,201.009,201.142,200.997,201.128,239000000.0
2005-09-21 03:35:00,201.104,201.255,201.091,201.238,273500000.0
2005-09-21 03:40:00,201.222,201.236,201.138,201.141,289899998.0
2005-09-21 03:45:00,201.115,201.224,201.075,201.222,279800000.0
2005-09-21 03:50:00,201.203,201.271,201.173,201.246,238300001.0
2005-09-21 03:55:00,201.25,201.266,201.186,201.209,253900001.0
2005-09-21 04:00:00,201.2,201.242,201.13,201.148,211000000.0
2005-09-21 04:05:00,201.132,201.189,201.103,201.165,210600000.0
2005-09-21 04:10:00,201.17,201.332,201.134,201.3,256799999.0
2005-09-21 04:15:00,201.327,201.346,201.263,201.315,302100000.0
2005-09-21 04:20:00,201.283,201.373,201.242,201.373,238500003.0
2005-09-21 04:25:00,201.336,201.411,201.286,201.363,255300000.0
2005-09-21 04:30:00,201.335,201.373,201.276,201.372,233000001.0
2005-09-21 04:35:00,201.371,201.501,201.371,201.454,210200000.0
2005-09-21 04:40:00,201.443,201.443,201.268,201.302,205899999.0
2005-09-21 04:45:00,201.307,201.411,201.273,201.394,203600000.0
2005-09-21 04:50:00,201.35,201.388,201.253,201.26,362899998.0
2005-09-21 04:55:00,201.218,201.286,201.179,201.214,279599999.0
2005-09-21 05:00:00,201.241,201.287,201.161,201.225,367600002.0
2005-09-21 05:05:00,201.229,201.361,201.17,201.35,223499999.0
2005-09-21 05:10:00,201.361,201.425,201.318,201.329,289600000.0
2005-09-21 05:15:00,201.317,201.361,201.277,201.338,277500001.0
2005-09-21 05:20:00,201.345,201.414,201.304,201.383,248200001.0
2005-09-21 05:25:00,201.39,201.434,201.342,201.385,300900001.0
2005-09-21 05:30:00,201.377,201.416,201.327,201.395,217600000.0
2005-09-21 05:35:00,201.372,201.44,201.329,201.396,240800001.0
2005-09-21 05:40:00,201.441,201.449,201.359,201.376,257500000.0
2005-09-21 05:45:00,201.416,201.427,201.373,201.415,233400000.0
2005-09-21 05:50:00,201.419,201.588,201.406,201.483,265400000.0
2005-09-21 05:55:00,201.477,201.51,201.416,201.451,212600000.0
2005-09-21 06:00:00,201.388,201.51,201.388,201.451,299200003.0
2005-09-21 06:05:00,201.447,201.497,201.416,201.481,198300000.0
2005-09-21 06:10:00,201.469,201.484,201.391,201.418,214800001.0
2005-09-21 06:15:00,201.438,201.459,201.367,201.375,181900000.0
2005-09-21 06:20:00,201.401,201.473,201.388,201.435,225599999.0
2005-09-21 06:25:00,201.406,201.505,201.363,201.505,260100000.0
2005-09-21 06:30:00,201.478,201.602,201.478,201.51,275299999.0
2005-09-21 06:35:00,201.529,201.651,201.521,201.639,210600001.0
2005-09-21 06:40:00,201.603,201.603,201.462,201.465,262400001.0
2005-09-21 06:45:00,201.474,201.512,201.401,201.401,367200001.0
2005-09-21 06:50:00,201.393,201.586,201.389,201.57,301000000.0
2005-09-21 06:55:00,201.544,201.598,201.516,201.555,259699998.0
2005-09-21 07:00:00,201.541,201.557,201.452,201.452,201500000.0
2005-09-21 07:05:00,201.481,201.492,201.372,201.387,277899999.0
2005-09-21 07:10:00,201.407,201.445,201.384,201.4,305100001.0
2005-09-21 07:15:00,201.419,201.611,201.358,201.611,212400000.0
2005-09-21 07:20:00,201.626,201.67,201.56,201.621,249999998.0
2005-09-21 07:25:00,201.613,201.653,201.543,201.653,320600000.0
2005-09-21 07:30:00,201.638,201.786,201.627,201.762,287400001.0
2005-09-21 07:35:00,201.755,201.755,201.598,201.64,288399998.0
2005-09-21 07:40:00,201.66,201.663,201.555,201.595,267700002.0
2005-09-21 07:45:00,201.596,201.603,201.507,201.584,216699999.0
2005-09-21 07:50:00,201.58,201.705,201.531,201.694,322600000.0
2005-09-21 07:55:00,201.682,201.737,201.642,201.683,236399999.0
2005-09-21 08:00:00,201.674,201.689,201.548,201.579,237600001.0
2005-09-21 08:05:00,201.57,201.582,201.496,201.522,188800000.0
2005-09-21 08:10:00,201.529,201.597,201.513,201.565,170400000.0
2005-09-21 08:15:00,201.523,201.575,201.497,201.567,206000000.0
2005-09-21 08:20:00,201.548,201.578,201.481,201.574,251300001.0
2005-09-21 08:25:00,201.572,201.577,201.376,201.45,240000000.0
2005-09-21 08:30:00,201.459,201.459,201.382,201.451,320400002.0
2005-09-21 08:35:00,201.441,201.537,201.419,201.516,310900002.0
2005-09-21 08:40:00,201.545,201.548,201.35,201.48,281200000.0
2005-09-21 08:45:00,201.465,201.541,201.454,201.502,181300001.0
2005-09-21 08:50:00,201.512,201.639,201.508,201.637,227499999.0
2005-09-21 08:55:00,201.642,201.65,201.554,201.569,309600002.0
2005-09-21 09:00:00,201.563,201.602,201.559,201.593,190799999.0
2005-09-21 09:05:00,201.599,201.603,201.532,201.55,232900000.0
2005-09-21 09:10:00,201.578,201.578,201.473,201.501,228600000.0
2005-09-21 09:15:00,201.516,201.55,201.479,201.527,181600001.0
2005-09-21 09:20:00,201.556,201.589,201.522,201.54,204600000.0
2005-09-21 09:25:00,201.539,201.539,201.436,201.506,274800002.0
2005-09-21 09:30:00,201.511,201.59,201.511,201.545,231900000.0
2005-09-21 09:35:00,201.542,201.557,201.475,201.483,220999999.0
2005-09-21 09:40:00,201.488,201.507,201.444,201.446,215700000.0
2005-09-21 09:45:00,201.442,201.449,201.293,201.346,244700001.0
2005-09-21 09:50:00,201.339,201.369,201.292,201.33,260700001.0
2005-09-21 09:55:00,201.342,201.345,201.262,201.289,220300000.0
2005-09-21 10:00:00,201.282,201.282,201.209,201.212,292800000.0
2005-09-21 10:05:00,201.221,201.271,201.19,201.258,168200001.0
2005-09-21 10:10:00,201.267,201.341,201.229,201.341,222400001.0
2005-09-21 10:15:00,201.357,201.364,201.187,201.203,272300003.0
2005-09-21 10:20:00,201.23,201.254,201.142,201.191,263499999.0
2005-09-21 10:25:00,201.179,201.283,201.177,201.243,317099999.0
2005-09-21 10:30:00,201.238,201.429,201.238,201.386,317700000.0
2005-09-21 10:35:00,201.378,201.432,201.348,201.382,260699999.0
2005-09-21 10:40:00,201.393,201.442,201.363,201.434,218500001.0
2005-09-21 10:45:00,201.455,201.486,201.424,201.428,251599999.0
2005-09-21 10:50:00,201.423,201.537,201.423,201.478,214700002.0
2005-09-21 10:55:00,201.478,201.527,201.306,201.335,299200003.0
2005-09-21 11:00:00,201.318,201.329,201.246,201.299,247700000.0
2005-09-21 11:05:00,201.293,201.35,201.288,201.343,208100000.0
2005-09-21 11:10:00,201.339,201.358,201.258,201.342,240299998.0
2005-09-21 11:15:00,201.346,201.404,201.295,201.32,311499999.0
2005-09-21 11:20:00,201.313,201.337,201.256,201.29,270500000.0
2005-09-21 11:25:00,201.295,201.311,201.243,201.282,178500000.0
2005-09-21 11:30:00,201.276,201.312,201.229,201.248,221100000.0
2005-09-21 11:35:00,201.198,201.253,201.113,201.113,244000001.0
2005-09-21 11:40:00,201.099,201.146,201.051,201.116,192900000.0
2005-09-21 11:45:00,201.127,201.169,201.118,201.155,255099999.0
2005-09-21 11:50:00,201.158,201.22,201.132,201.181,197000002.0
2005-09-21 11:55:00,201.177,201.203,201.113,201.195,185400001.0
2005-09-21 12:00:00,201.206,201.226,201.143,201.199,270399999.0
2005-09-21 12:05:00,201.186,201.194,201.122,201.138,272699999.0
2005-09-21 12:10:00,201.175,201.26,201.148,201.254,236100001.0
2005-09-21 12:15:00,201.252,201.256,201.145,201.175,212700000.0
2005-09-21 12:20:00,201.192,201.302,201.154,201.302,278800000.0
2005-09-21 12:25:00,201.313,201.371,201.262,201.297,167300000.0
2005-09-21 12:30:00,201.312,201.312,201.228,201.239,288500002.0
2005-09-21 12:35:00,201.214,201.287,201.177,201.203,351099998.0
2005-09-21 12:40:00,201.235,201.37,201.215,201.37,230500001.0
2005-09-21 12:45:00,201.372,201.382,201.253,201.28,247800000.0
2005-09-21 12:50:00,201.26,201.278,201.193,201.26,189800000.0
2005-09-21 12:55:00,201.272,201.285,201.219,201.248,235600001.0
2005-09-21 13:00:00,201.25,201.318,201.244,201.282,220300000.0
2005-09-21 13:05:00,201.303,201.349,201.248,201.341,253300002.0
2005-09-21 13:10:00,201.321,201.403,201.316,201.403,248600002.0
2005-09-21 13:15:00,201.382,201.422,201.316,201.346,240600000.0
2005-09-21 13:20:00,201.374,201.398,201.305,201.38,325000001.0
2005-09-21 13:25:00,201.374,201.482,201.372,201.4,169300000.0
2005-09-21 13:30:00,201.384,201.408,201.282,201.404,267500001.0
2005-09-21 13:35:00,201.388,201.472,201.328,201.414,255200001.0
2005-09-21 13:40:00,201.408,201.455,201.398,201.43,303800002.0
2005-09-21 13:45:00,201.404,201.443,201.317,201.35,243700000.0
2005-09-21 13:50:00,201.319,201.377,201.295,201.315,254900001.0
2005-09-21 13:55:00,201.346,201.36,201.232,201.28,213100001.0
2005-09-21 14:00:00,201.27,201.29,201.204,201.227,309900000.0
2005-09-21 14:05:00,201.221,201.284,201.183,201.26,286200000.0
2005-09-21 14:10:00,201.271,201.322,201.205,201.322,249499999.0
2005-09-21 14:15:00,201.322,201.322,201.172,201.211,200100000.0
2005-09-21 14:20:00,201.223,201.28,201.169,201.169,272799999.0
2005-09-21 14:25:00,201.17,201.235,201.156,201.22,265199999.0
2005-09-21 14:30:00,201.194,201.219,201.125,201.129,291699999.0
2005-09-21 14:35:00,201.16,201.272,201.145,201.21,292800001.0
2005-09-21 14:40:00,201.244,201.298,201.233,201.29,194000000.0
2005-09-21 14:45:00,201.286,201.303,201.257,201.286,212200000.0
2005-09-21 14:50:00,201.27,201.278,201.205,201.258,238500000.0
2005-09-21 14:55:00,201.253,201.304,201.224,201.257,362500000.0
2005-09-21 15:00:00,201.266,201.305,201.214,201.272,270000002.0
2005-09-21 15:05:00,201.276,201.313,201.251,201.27,215899998.0
2005-09-21 15:10:00,201.269,201.295,201.213,201.279,262399998.0
2005-09-21 15:15:00,201.276,201.297,201.226,201.271,226300000.0
2005-09-21 15:20:00,201.256,201.294,201.201,201.275,191899998.0
2005-09-21 15:25:00,201.3,201.303,201.172,201.172,275500002.0
2005-09-21 15:30:00,201.227,201.254,201.208,201.243,338500002.0
2005-09-21 15:35:00,201.255,201.266,201.152,201.219,270300000.0
2005-09-21 15:40:00,201.186,201.214,201.126,201.2,229600000.0
2005-09-21 15:45:00,201.175,201.186,201.07,201.13,223300001.0
2005-09-21 15:50:00,201.176,201.193,201.072,201.144,202900000.0
2005-09-21 15:55:00,201.133,201.171,201.102,201.144,302600000.0
2005-09-21 16:00:00,201.133,201.218,201.069,201.104,223599999.0
2005-09-21 16:05:00,201.13,201.204,201.057,201.057,230700000.0
2005-09-21 16:10:00,201.03,201.266,201.02,201.257,249600000.0
2005-09-21 16:15:00,201.27,201.27,201.073,201.109,248599999.0
2005-09-21 16:20:00,201.092,201.115,200.983,200.983,194700001.0
2005-09-21 16:25:00,200.998,201.079,200.976,201.06,182100000.0
2005-09-21 16:30:00,201.033,201.134,201.033,201.113,316299999.0
2005-09-21 16:35:00,201.13,201.15,201.072,201.083,288500000.0
2005-09-21 16:40:00,201.109,201.213,201.092,201.13,261799999.0
2005-09-21 16:45:00,201.131,201.175,201.087,201.175,258700001.0
2005-09-21 16:50:00,201.16,201.27,201.158,201.197,288899999.0
2005-09-21 16:55:00,201.181,201.418,201.169,201.415,285600000.0
2005-09-21 17:00:00,201.392,201.419,201.301,201.378,287600001.0
2005-09-21 17:05:00,201.399,201.415,201.299,201.365,198200001.0
2005-09-21 17:10:00,201.359,201.415,201.347,201.382,233100001.0
2005-09-21 17:15:00,201.387,201.389,201.311,201.329,288199999.0
2005-09-21 17:20:00,201.34,201.404,201.317,201.404,174600000.0
2005-09-21 17:25:00,201.395,201.505,201.362,201.384,309100000.0
2005-09-21 17:30:00,201.405,201.421,201.321,201.34,276200000.0
2005-09-21 17:35:00,201.328,201.484,201.328,201.402,254100001.0
2005-09-21 17:40:00,201.381,201.407,201.357,201.389,186099999.0
2005-09-21 17:45:00,201.413,201.429,201.351,201.397,242400000.0
2005-09-21 17:50:00,201.399,201.428,201.33,201.407,236500000.0
2005-09-21 17:55:00,201.411,201.433,201.352,201.36,250600001.0
2005-09-21 18:00:00,201.373,201.405,201.296,201.34,2644100003.0
2005-09-21 18:05:00,201.357,201.393,201.316,201.373,3360199999.0
2005-09-21 18:10:00,201.362,201.463,201.307,201.372,2061800000.0
2005-09-21 18:15:00,201.414,201.448,201.361,201.393,2591200004.0
2005-09-21 18:20:00,201.4,201.461,201.342,201.455,2921699997.0
2005-09-21 18:25:00,201.448,201.486,201.373,201.375,2181499999.0
2005-09-21 18:30:00,201.372,201.398,201.307,201.373,2281599998.0
2005-09-21 18:35:00,201.367,201.408,201.34,201.38,1134999997.0
2005-09-21 18:40:00,201.372,201.476,201.371,201.448,1371300004.0
2005-09-21 18:45:00,201.435,201.463,201.328,201.4,850200002.0
2005-09-21 18:50:00,201.39,201.462,201.326,201.401,1198600003.0
2005-09-21 18:55:00,201.389,201.41,201.313,201.366,1233299996.0
2005-09-21 19:00:00,201.347,201.375,201.292,201.363,880099998.0
2005-09-21 19:05:00,201.366,201.394,201.314,201.349,1500299998.0
2005-09-21 19:10:00,201.367,201.382,201.311,201.331,603100001.0
2005-09-21 19:15:00,201.326,201.384,201.312,201.315,818299999.0
2005-09-21 19:20:00,201.341,201.384,201.319,201.345,1027899999.0
2005-09-21 19:25:00,201.338,201.364,201.253,201.283,1262299998.0
2005-09-21 19:30:00,201.276,201.296,201.214,201.248,1183300002.0
2005-09-21 19:35:00,201.206,201.343,201.186,201.332,1030500002.0
2005-09-21 19:40:00,201.35,201.394,201.305,201.37,1082899999.0
2005-09-21 19:45:00,201.364,201.375,201.3,201.337,779800003.0
2005-09-21 19:50:00,201.332,201.375,201.257,201.366,752000003.0
2005-09-21 19:55:00,201.373,201.397,201.331,201.35,772399999.0
2005-09-21 20:00:00,201.353,201.377,201.314,201.36,599999999.0
2005-09-21 20:05:00,201.359,201.385,201.319,201.349,865700003.0
2005-09-21 20:10:00,201.345,201.377,201.304,201.351,1323300001.0
2005-09-21 20:15:00,201.353,201.383,201.311,201.331,750199995.0
2005-09-21 20:20:00,201.328,201.404,201.311,201.356,1070300002.0
2005-09-21 20:25:00,201.378,201.418,201.33,201.386,1652200000.0
2005-09-21 20:30:00,201.384,201.416,201.311,201.311,1824800002.0
2005-09-21 20:35:00,201.319,201.387,201.208,201.254,766300002.0
2005-09-21 20:40:00,201.272,201.314,201.231,201.293,1430399997.0
2005-09-21 20:45:00,201.296,201.326,201.249,201.303,1028000002.0
2005-09-21 20:50:00,201.26,201.317,201.244,201.27,930099999.0
2005-09-21 20:55:00,201.26,201.334,201.211,201.324,1764599997.0
2005-09-21 21:00:00,201.317,201.36,201.235,201.307,1292100000.0
2005-09-21 21:05:00,201.322,201.42,201.309,201.381,754700000.0
2005-09-21 21:10:00,201.382,201.408,201.304,201.331,790699998.0
2005-09-21 21:15:00,201.33,201.412,201.31,201.367,1009899999.0
2005-09-21 21:20:00,201.353,201.392,201.289,201.362,1125899998.0
2005-09-21 21:25:00,201.349,201.378,201.274,201.361,837800002.0
2005-09-21 21:30:00,201.37,201.378,201.303,201.348,477200001.0
2005-09-21 21:35:00,201.33,201.349,201.266,201.331,329500000.0
2005-09-21 21:40:00,201.334,201.352,201.26,201.31,520600002.0
2005-09-21 21:45:00,201.327,201.357,201.285,201.31,541599999.0
2005-09-21 21:50:00,201.321,201.384,201.259,201.312,302900000.0
2005-09-21 21:55:00,201.333,201.397,201.333,201.338,392700000.0
2005-09-21 22:00:00,201.34,201.365,201.282,201.34,1001900001.0
2005-09-21 22:05:00,201.35,201.35,201.291,201.302,265800000.0
2005-09-21 22:10:00,201.289,201.344,201.281,201.306,335200000.0
2005-09-21 22:15:00,201.287,201.318,201.224,201.274,650200002.0
2005-09-21 22:20:00,201.293,201.303,201.242,201.287,359400001.0
2005-09-21 22:25:00,201.279,201.287,201.184,201.185,645200002.0
2005-09-21 22:30:00,201.205,201.283,201.176,201.216,661700000.0
2005-09-21 22:35:00,201.237,201.276,201.223,201.234,328999998.0
2005-09-21 22:40:00,201.236,201.309,201.236,201.285,351100001.0
2005-09-21 22:45:00,201.277,201.296,201.217,201.217,407300000.0
2005-09-21 22:50:00,201.261,201.313,201.261,201.268,367599998.0
2005-09-21 22:55:00,201.281,201.362,201.241,201.345,288700000.0
2005-09-21 23:00:00,201.349,201.385,201.31,201.328,266600001.0
2005-09-21 23:05:00,201.319,201.386,201.292,201.354,277600002.0
2005-09-21 23:10:00,201.323,201.387,201.299,201.325,335099999.0
2005-09-21 23:15:00,201.364,201.364,201.289,201.344,236100000.0
2005-09-21 23:20:00,201.357,201.379,201.267,201.35,269200000.0
2005-09-21 23:25:00,201.339,201.396,201.312,201.316,328700003.0
2005-09-21 23:30:00,201.337,201.359,201.191,201.264,183800000.0
2005-09-21 23:35:00,201.269,201.31,201.261,201.283,219000001.0
2005-09-21 23:40:00,201.27,201.308,201.25,201.292,266700000.0
2005-09-21 23:45:00,201.272,201.413,201.254,201.35,237700000.0
2005-09-21 23:50:00,201.333,201.484,201.333,201.405,260400004.0
2005-09-21 23:55:00,201.315,201.51,201.303,201.504,261699999.0
2005-09-22 00:00:00,201.537,201.573,201.483,201.543,351500000.0
2005-09-22 00:05:00,201.516,201.544,201.472,201.488,284500000.0
2005-09-22 00:10:00,201.378,201.534,201.378,201.475,278899998.0
2005-09-22 00:15:00,201.512,201.516,201.44,201.473,253899999.0
2005-09-22 00:20:00,201.49,201.553,201.477,201.487,188699999.0
2005-09-22 00:25:00,201.531,201.544,201.472,201.474,282999998.0
2005-09-22 00:30:00,201.471,201.533,201.471,201.509,271200001.0
2005-09-22 00:35:00,201.511,201.565,201.486,201.541,258700002.0
2005-09-22 00:40:00,201.541,201.573,201.503,201.549,200299999.0
2005-09-22 00:45:00,201.535,201.567,201.492,201.511,262399998.0
2005-09-22 00:50:00,201.534,201.534,201.48,201.505,236700000.0
2005-09-22 00:55:00,201.515,201.515,201.431,201.488,325700000.0
2005-09-22 01:00:00,201.501,201.509,201.423,201.46,216899999.0
2005-09-22 01:05:00,201.465,201.511,201.4,201.477,227600001.0
2005-09-22 01:10:00,201.519,201.532,201.423,201.454,365600000.0
2005-09-22 01:15:00,201.467,201.496,201.446,201.485,306300000.0
2005-09-22 01:20:00,201.463,201.501,201.433,201.489,252899999.0
2005-09-22 01:25:00,201.446,201.466,201.388,201.455,210600000.0
2005-09-22 01:30:00,201.455,201.457,201.383,201.39,220700002.0
2005-09-22 01:35:00,201.409,201.436,201.343,201.391,206900000.0
2005-09-22 01:40:00,201.389,201.447,201.333,201.391,309700000.0
2005-09-22 01:45:00,201.406,201.476,201.315,201.406,359700001.0
2005-09-22 01:50:00,201.387,201.421,201.286,201.286,229400001.0
2005-09-22 01:55:00,201.303,201.36,201.239,201.318,270300001.0
2005-09-22 02:00:00,201.32,201.458,201.31,201.453,273800003.0
2005-09-22 02:05:00,201.47,201.509,201.396,201.465,251800000.0
2005-09-22 02:10:00,201.444,201.495,201.36,201.495,269799998.0
2005-09-22 02:15:00,201.486,201.587,201.465,201.557,327300000.0
2005-09-22 02:20:00,201.538,201.572,201.488,201.529,225099999.0
2005-09-22 02:25:00,201.552,201.552,201.407,201.411,217499999.0
2005-09-22 02:30:00,201.439,201.553,201.439,201.538,217499999.0
2005-09-22 02:35:00,201.54,201.666,201.532,201.621,287100002.0
2005-09-22 02:40:00,201.634,201.779,201.634,201.74,197799999.0
2005-09-22 02:45:00,201.76,201.873,201.76,201.788,241799999.0
2005-09-22 02:50:00,201.778,201.838,201.736,201.831,248699999.0
2005-09-22 02:55:00,201.787,201.873,201.777,201.837,271799999.0
2005-09-22 03:00:00,201.823,201.836,201.756,201.788,212000000.0
2005-09-22 03:05:00,201.784,201.794,201.713,201.785,273100002.0
2005-09-22 03:10:00,201.733,201.874,201.732,201.86,207699999.0
2005-09-22 03:15:00,201.854,201.869,201.787,201.823,257500001.0
2005-09-22 03:20:00,201.786,201.81,201.714,201.786,320700000.0
2005-09-22 03:25:00,201.784,201.823,201.73,201.753,172500000.0
2005-09-22 03:30:00,201.782,201.799,201.651,201.676,296800002.0
2005-09-22 03:35:00,201.65,201.842,201.65,201.836,291399999.0
2005-09-22 03:40:00,201.801,201.801,201.728,201.75,268199999.0
2005-09-22 03:45:00,201.764,201.79,201.652,201.743,224600000.0
2005-09-22 03:50:00,201.739,201.825,201.732,201.755,262199999.0
2005-09-22 03:55:00,201.799,201.883,201.789,201.835,273100003.0
2005-09-22 04:00:00,201.828,201.863,201.715,201.854,316199999.0
2005-09-22 04:05:00,201.861,201.861,201.776,201.829,257700000.0
2005-09-22 04:10:00,201.837,201.857,201.732,201.761,310400001.0
2005-09-22 04:15:00,201.766,201.9,201.745,201.9,269100000.0
2005-09-22 04:20:00,201.894,201.933,201.842,201.918,301800001.0
2005-09-22 04:25:00,201.889,201.915,201.827,201.851,159300000.0
2005-09-22 04:30:00,201.866,201.866,201.785,201.835,203100001.0
2005-09-22 04:35:00,201.818,201.824,201.733,201.79,190000000.0
2005-09-22 04:40:00,201.794,201.846,201.765,201.793,230400000.0
2005-09-22 04:45:00,201.783,201.923,201.783,201.876,298400000.0
2005-09-22 04:50:00,201.878,201.915,201.855,201.887,289900001.0
2005-09-22 04:55:00,201.877,201.984,201.852,201.886,199500000.0
2005-09-22 05:00:00,201.906,201.921,201.843,201.87,236400000.0
2005-09-22 05:05:00,201.835,201.89,201.805,201.89,233400000.0
2005-09-22 05:10:00,201.856,201.878,201.821,201.868,258399999.0
2005-09-22 05:15:00,201.867,201.87,201.782,201.819,256599999.0
2005-09-22 05:20:00,201.841,201.91,201.808,201.871,222300002.0
2005-09-22 05:25:00,201.881,201.905,201.822,201.859,214800000.0
2005-09-22 05:30:00,201.871,201.91,201.858,201.876,236400001.0
2005-09-22 05:35:00,201.878,201.923,201.833,201.871,267000000.0
2005-09-22 05:40:00,201.889,201.898,201.828,201.896,246000000.0
2005-09-22 05:45:00,201.848,201.904,201.794,201.84,228900002.0
2005-09-22 05:50:00,201.829,201.852,201.755,201.823,261399999.0
2005-09-22 05:55:00,201.825,201.844,201.787,201.811,265100001.0
2005-09-22 06:00:00,201.796,201.82,201.752,201.816,318900002.0
2005-09-22 06:05:00,201.813,201.848,201.752,201.782,301299999.0
2005-09-22 06:10:00,201.802,201.87,201.75,201.851,259900000.0
2005-09-22 06:15:00,201.81,201.848,201.747,201.8,181100000.0
2005-09-22 06:20:00,201.808,201.851,201.776,201.842,305400002.0
2005-09-22 06:25:00,201.801,201.887,201.797,201.837,350099998.0
2005-09-22 06:30:00,201.803,201.891,201.794,201.849,213299999.0
2005-09-22 06:35:00,201.87,201.902,201.83,201.869,235700000.0
2005-09-22 06:40:00,201.825,201.928,201.822,201.89,332299998.0
2005-09-22 06:45:00,201.876,201.911,201.833,201.856,353200003.0
2005-09-22 06:50:00,201.885,201.9,201.81,201.899,309900001.0
2005-09-22 06:55:00,201.918,201.942,201.741,201.749,249100001.0
2005-09-22 07:00:00,201.766,201.816,201.759,201.795,243400000.0
2005-09-22 07:05:00,201.777,201.848,201.77,201.83,266799999.0
2005-09-22 07:10:00,201.83,201.863,201.786,201.82,283000002.0
2005-09-22 07:15:00,201.823,201.899,201.787,201.88,283599999.0
2005-09-22 07:20:00,201.899,201.933,201.841,201.878,187799999.0
2005-09-22 07:25:00,201.87,201.886,201.821,201.842,305899999.0
2005-09-22 07:30:00,201.825,201.86,201.767,201.792,231400001.0
2005-09-22 07:35:00,201.816,201.816,201.713,201.742,267299998.0
2005-09-22 07:40:00,201.761,201.798,201.697,201.736,290599998.0
2005-09-22 07:45:00,201.704,201.763,201.674,201.742,187500000.0
2005-09-22 07:50:00,201.769,201.821,201.761,201.808,307400001.0
2005-09-22 07:55:00,201.762,201.763,201.646,201.652,300899999.0
2005-09-22 08:00:00,201.68,201.734,201.647,201.664,271300000.0
2005-09-22 08:05:00,201.629,201.643,201.505,201.505,244899998.0
2005-09-22 08:10:00,201.527,201.549,201.49,201.535,314700000.0
2005-09-22 08:15:00,201.54,201.553,201.483,201.531,271499998.0
2005-09-22 08:20:00,201.509,201.557,201.454,201.518,294000002.0
2005-09-22 08:25:00,201.527,201.655,201.523,201.628,246599998.0
2005-09-22 08:30:00,201.61,201.666,201.58,201.666,231499999.0
2005-09-22 08:35:00,201.618,201.695,201.61,201.618,301599999.0
2005-09-22 08:40:00,201.618,201.702,201.609,201.675,219400000.0
2005-09-22 08:45:00,201.668,201.668,201.566,201.641,244199998.0
2005-09-22 08:50:00,201.612,201.612,201.449,201.483,229900000.0
2005-09-22 08:55:00,201.487,201.516,201.425,201.446,274300001.0
2005-09-22 09:00:00,201.439,201.484,201.364,201.377,239200000.0
2005-09-22 09:05:00,201.369,201.385,201.307,201.342,221800000.0
2005-09-22 09:10:00,201.369,201.369,201.262,201.262,202599999.0
2005-09-22 09:15:00,201.271,201.338,201.221,201.329,251999999.0
2005-09-22 09:20:00,201.34,201.341,201.172,201.223,346000000.0
2005-09-22 09:25:00,201.225,201.279,201.186,201.244,319400000.0
2005-09-22 09:30:00,201.224,201.311,201.212,201.293,191700000.0
2005-09-22 09:35:00,201.291,201.304,201.242,201.261,273099998.0
2005-09-22 09:40:00,201.253,201.256,201.099,201.135,180600001.0
2005-09-22 09:45:00,201.146,201.151,201.064,201.103,211999999.0
2005-09-22 09:50:00,201.134,201.22,201.098,201.17,343000002.0
2005-09-22 09:55:00,201.205,201.267,201.176,201.209,230500001.0
2005-09-22 10:00:00,201.193,201.223,201.085,201.146,239099999.0
2005-09-22 10:05:00,201.152,201.219,201.129,201.161,222600000.0
2005-09-22 10:10:00,201.179,201.183,201.039,201.051,160200000.0
2005-09-22 10:15:00,201.079,201.167,201.07,201.153,266999998.0
2005-09-22 10:20:00,201.165,201.165,201.101,201.117,241800000.0
2005-09-22 10:25:00,201.131,201.226,201.114,201.202,274099999.0
2005-09-22 10:30:00,201.201,201.224,201.137,201.204,258700000.0
2005-09-22 10:35:00,201.217,201.235,201.144,201.144,215499999.0
2005-09-22 10:40:00,201.097,201.113,201.0,201.019,264500000.0
2005-09-22 10:45:00,201.04,201.051,200.938,200.938,287000000.0
2005-09-22 10:50:00,200.919,200.982,200.887,200.953,237999999.0
2005-09-22 10:55:00,200.964,200.964,200.858,200.875,263200001.0
2005-09-22 11:00:00,200.876,200.915,200.832,200.858,208399999.0
2005-09-22 11:05:00,200.887,200.904,200.631,200.663,174699999.0
2005-09-22 11:10:00,200.673,200.77,200.662,200.757,275200000.0
2005-09-22 11:15:00,200.739,200.756,200.636,200.699,205299999.0
2005-09-22 11:20:00,200.693,200.739,200.66,200.712,210499999.0
2005-09-22 11:25:00,200.715,200.718,200.545,200.56,232500000.0
2005-09-22 11:30:00,200.576,200.634,200.538,200.634,154000000.0
2005-09-22 11:35:00,200.649,200.651,200.562,200.58,292199999.0
2005-09-22 11:40:00,200.573,200.657,200.515,200.637,240499999.0
2005-09-22 11:45:00,200.644,200.708,200.594,200.666,250200001.0
2005-09-22 11:50:00,200.655,200.689,200.531,200.531,274699998.0
2005-09-22 11:55:00,200.529,200.539,200.477,200.536,239100002.0
2005-09-22 12:00:00,200.56,200.567,200.377,200.396,305699999.0
2005-09-22 12:05:00,200.386,200.443,200.365,200.44,281700004.0
2005-09-22 12:10:00,200.458,200.549,200.423,200.512,258100000.0
2005-09-22 12:15:00,200.516,200.567,200.426,200.456,296900002.0
2005-09-22 12:20:00,200.448,200.495,200.411,200.474,258300002.0
2005-09-22 12:25:00,200.476,200.522,200.426,200.5,212499999.0
2005-09-22 12:30:00,200.486,200.52,200.443,200.455,333200002.0
2005-09-22 12:35:00,200.446,200.446,200.345,200.404,335200001.0
2005-09-22 12:40:00,200.369,200.405,200.33,200.33,269100000.0
2005-09-22 12:45:00,200.327,200.407,200.322,200.377,257300000.0
2005-09-22 12:50:00,200.397,200.415,200.303,200.333,255200001.0
2005-09-22 12:55:00,200.343,200.398,200.327,200.357,310000001.0
2005-09-22 13:00:00,200.313,200.378,200.311,200.348,267100001.0
2005-09-22 13:05:00,200.361,200.443,200.325,200.35,255499998.0
2005-09-22 13:10:00,200.34,200.396,200.32,200.361,219400000.0
2005-09-22 13:15:00,200.359,200.378,200.318,200.326,284000001.0
2005-09-22 13:20:00,200.308,200.386,200.293,200.377,226100000.0
2005-09-22 13:25:00,200.334,200.351,200.227,200.307,222699999.0
2005-09-22 13:30:00,200.321,200.341,200.274,200.29,150700000.0
2005-09-22 13:35:00,200.278,200.298,200.221,200.292,310400000.0
2005-09-22 13:40:00,200.309,200.316,200.24,200.298,297900000.0
2005-09-22 13:45:00,200.268,200.294,200.24,200.267,211900000.0
2005-09-22 13:50:00,200.261,200.291,200.217,200.291,271700001.0
2005-09-22 13:55:00,200.275,200.308,200.209,200.221,269500002.0
2005-09-22 14:00:00,200.238,200.272,200.19,200.221,281100003.0
2005-09-22 14:05:00,200.213,200.234,200.131,200.15,242199998.0
2005-09-22 14:10:00,200.152,200.177,200.107,200.177,264700000.0
2005-09-22 14:15:00,200.194,200.221,200.147,200.161,154300000.0
2005-09-22 14:20:00,200.174,200.218,200.097,200.105,320600001.0
2005-09-22 14:25:00,200.107,200.119,200.017,200.07,316900001.0
2005-09-22 14:30:00,200.075,200.075,199.957,200.0,266400002.0
2005-09-22 14:35:00,200.019,200.199,199.989,200.161,220699999.0
2005-09-22 14:40:00,200.135,200.145,200.066,200.111,189100000.0
2005-09-22 14:45:00,200.098,200.156,199.969,199.975,229500000.0
2005-09-22 14:50:00,199.974,200.056,199.948,200.0,269500001.0
2005-09-22 14:55:00,199.987,200.014,199.818,199.823,269600000.0
2005-09-22 15:00:00,199.818,199.919,199.788,199.911,246400000.0
2005-09-22 15:05:00,199.939,199.952,199.799,199.85,195500000.0
2005-09-22 15:10:00,199.862,199.96,199.848,199.96,289100002.0
2005-09-22 15:15:00,199.966,199.973,199.903,199.932,171600000.0
2005-09-22 15:20:00,199.93,199.995,199.877,199.995,262700000.0
2005-09-22 15:25:00,199.996,200.096,199.986,200.069,234600000.0
2005-09-22 15:30:00,200.06,200.108,200.02,200.02,360100000.0
2005-09-22 15:35:00,200.014,200.113,200.014,200.095,217099998.0
2005-09-22 15:40:00,200.115,200.17,200.072,200.088,295700001.0
2005-09-22 15:45:00,200.092,200.124,200.021,200.069,226300000.0
2005-09-22 15:50:00,200.095,200.171,200.022,200.022,231000000.0
2005-09-22 15:55:00,200.035,200.095,199.979,200.072,271000001.0
2005-09-22 16:00:00,200.074,200.14,200.026,200.031,191300000.0
2005-09-22 16:05:00,200.006,200.151,200.001,200.107,259099999.0
2005-09-22 16:10:00,200.062,200.112,199.943,199.946,238500000.0
2005-09-22 16:15:00,199.951,199.953,199.776,199.826,176700000.0
2005-09-22 16:20:00,199.843,199.871,199.783,199.79,348300000.0
2005-09-22 16:25:00,199.793,199.82,199.622,199.635,224799997.0
2005-09-22 16:30:00,199.619,199.632,199.557,199.604,295900000.0
2005-09-22 16:35:00,199.602,199.747,199.602,199.725,282400002.0
2005-09-22 16:40:00,199.697,199.721,199.629,199.631,248200000.0
2005-09-22 16:45:00,199.643,199.676,199.567,199.578,311700003.0
2005-09-22 16:50:00,199.578,199.687,199.547,199.553,346100000.0
2005-09-22 16:55:00,199.552,199.662,199.523,199.605,285600000.0
2005-09-22 17:00:00,199.573,199.757,199.566,199.715,191100001.0
2005-09-22 17:05:00,199.717,199.789,199.679,199.739,210000000.0
2005-09-22 17:10:00,199.74,199.762,199.66,199.724,303900002.0
2005-09-22 17:15:00,199.742,199.823,199.705,199.8,260900003.0
2005-09-22 17:20:00,199.798,199.85,199.79,199.79,247800001.0
2005-09-22 17:25:00,199.777,199.839,199.732,199.839,264899999.0
2005-09-22 17:30:00,199.845,199.892,199.815,199.887,306600000.0
2005-09-22 17:35:00,199.872,199.992,199.835,199.987,246500002.0
2005-09-22 17:40:00,199.973,199.991,199.931,199.991,207700003.0
2005-09-22 17:45:00,200.007,200.032,199.812,199.843,287799999.0
2005-09-22 17:50:00,199.838,199.908,199.82,199.9,264400000.0
2005-09-22 17:55:00,199.895,199.965,199.804,199.938,321600001.0
2005-09-22 18:00:00,199.958,199.978,199.883,199.946,2392799998.0
2005-09-22 18:05:00,199.963,199.988,199.905,199.948,3389999995.0
2005-09-22 18:10:00,199.947,199.959,199.857,199.879,2216500005.0
2005-09-22 18:15:00,199.882,199.907,199.824,199.875,2555699999.0
2005-09-22 18:20:00,199.915,199.973,199.857,199.96,3004999999.0
2005-09-22 18:25:00,199.974,199.997,199.893,199.913,2081799998.0
2005-09-22 18:30:00,199.912,199.988,199.875,199.919,2126700003.0
2005-09-22 18:35:00,199.948,199.966,199.887,199.895,1193299995.0
2005-09-22 18:40:00,199.905,199.958,199.876,199.897,1258499998.0
2005-09-22 18:45:00,199.91,199.924,199.859,199.924,850799998.0
2005-09-22 18:50:00,199.93,199.936,199.86,199.918,1147000002.0
2005-09-22 18:55:00,199.927,199.934,199.83,199.891,1037100000.0
2005-09-22 19:00:00,199.875,199.93,199.813,199.849,782900000.0
2005-09-22 19:05:00,199.885,199.896,199.757,199.861,1344300001.0
2005-09-22 19:10:00,199.852,199.922,199.792,199.809,681199999.0
2005-09-22 19:15:00,199.781,199.833,199.749,199.816,796500001.0
2005-09-22 19:20:00,199.825,199.847,199.738,199.77,951400003.0
2005-09-22 19:25:00,199.73,199.83,199.73,199.811,1207799996.0
2005-09-22 19:30:00,199.774,199.816,199.736,199.787,1091600000.0
2005-09-22 19:35:00,199.765,199.806,199.722,199.771,1000400000.0
2005-09-22 19:40:00,199.769,199.769,199.659,199.659,1149400001.0
2005-09-22 19:45:00,199.685,199.705,199.627,199.67,713200003.0
2005-09-22 19:50:00,199.668,199.703,199.628,199.654,842700002.0
2005-09-22 19:55:00,199.654,199.717,199.613,199.68,881500004.0
2005-09-22 20:00:00,199.695,199.735,199.666,199.69,514700000.0
2005-09-22 20:05:00,199.696,199.865,199.662,199.853,901999999.0
2005-09-22 20:10:00,199.846,199.962,199.787,199.854,1366300001.0
2005-09-22 20:15:00,199.858,199.883,199.775,199.848,855700002.0
2005-09-22 20:20:00,199.828,199.937,199.763,199.91,1059600003.0
2005-09-22 20:25:00,199.941,200.074,199.919,200.041,1721700004.0
2005-09-22 20:30:00,200.07,200.116,200.026,200.054,1923899997.0
2005-09-22 20:35:00,200.043,200.055,199.963,200.052,816600004.0
2005-09-22 20:40:00,200.066,200.066,199.917,199.94,1527000000.0
2005-09-22 20:45:00,199.95,199.971,199.873,199.952,1094100001.0
2005-09-22 20:50:00,199.927,199.988,199.877,199.928,987399997.0
2005-09-22 20:55:00,199.92,200.003,199.875,199.965,1913199995.0
2005-09-22 21:00:00,199.972,200.018,199.909,199.98,1497700005.0
2005-09-22 21:05:00,200.003,200.015,199.917,199.978,653300001.0
2005-09-22 21:10:00,199.968,199.979,199.916,199.955,776899999.0
2005-09-22 21:15:00,199.945,199.989,199.911,199.955,999900002.0
2005-09-22 21:20:00,199.949,200.016,199.9,199.924,1049900002.0
2005-09-22 21:25:00,199.928,199.994,199.878,199.987,834399998.0
2005-09-22 21:30:00,199.993,200.022,199.896,200.022,567699999.0
2005-09-22 21:35:00,200.027,200.062,199.985,200.054,316499998.0
2005-09-22 21:40:00,200.077,200.09,200.019,200.076,466300003.0
2005-09-22 21:45:00,200.071,200.086,200.009,200.019,467900001.0
2005-09-22 21:50:00,200.048,200.062,199.974,200.018,346999999.0
2005-09-22 21:55:00,200.062,200.075,199.955,199.972,369800000.0
2005-09-22 22:00:00,199.958,199.983,199.842,199.923,873000001.0
2005-09-22 22:05:00,199.922,199.935,199.854,199.923,400000001.0
2005-09-22 22:10:00,199.914,199.96,199.862,199.96,266200000.0
2005-09-22 22:15:00,199.968,199.973,199.893,199.938,650899996.0
2005-09-22 22:20:00,199.964,199.978,199.903,199.973,366899999.0
2005-09-22 22:25:00,199.967,200.033,199.923,200.017,534200002.0
2005-09-22 22:30:00,200.006,200.072,199.966,200.02,879800001.0
2005-09-22 22:35:00,200.006,200.073,199.948,200.052,266799999.0
2005-09-22 22:40:00,200.04,200.059,199.975,200.02,363999999.0
2005-09-22 22:45:00,200.031,200.052,199.966,200.014,331700000.0
2005-09-22 22:50:00,199.989,200.042,199.963,200.001,318900001.0
2005-09-22 22:55:00,199.994,200.051,199.896,199.958,327599999.0
2005-09-22 23:00:00,199.97,199.985,199.883,199.982,231500001.0
2005-09-22 23:05:00,199.961,200.023,199.886,199.934,173300001.0
2005-09-22 23:10:00,199.957,199.968,199.814,199.88,315600000.0
2005-09-22 23:15:00,199.896,199.968,199.86,199.931,241000000.0
2005-09-22 23:20:00,199.905,199.973,199.868,199.876,285600000.0
2005-09-22 23:25:00,199.894,199.904,199.84,199.84,212000003.0
2005-09-22 23:30:00,199.896,199.907,199.834,199.906,219800001.0
2005-09-22 23:35:00,199.903,199.918,199.841,199.877,239700000.0
2005-09-22 23:40:00,199.879,199.93,199.879,199.904,261200001.0
2005-09-22 23:45:00,199.896,199.901,199.826,199.85,276200000.0
2005-09-22 23:50:00,199.85,199.906,199.8,199.888,239500001.0
2005-09-22 23:55:00,199.807,199.836,199.715,199.8,299400000.0
2005-09-23 00:00:00,199.823,199.897,199.797,199.859,223000001.0
2005-09-23 00:05:00,199.88,199.893,199.845,199.878,199900001.0
2005-09-23 00:10:00,199.877,199.895,199.817,199.817,275799999.0
2005-09-23 00:15:00,199.819,199.863,199.798,199.813,264100000.0
2005-09-23 00:20:00,199.818,199.891,199.794,199.805,279700002.0
2005-09-23 00:25:00,199.854,199.896,199.815,199.816,202200001.0
2005-09-23 00:30:00,199.87,199.929,199.847,199.898,291300000.0
2005-09-23 00:35:00,199.924,199.946,199.876,199.932,220599999.0
2005-09-23 00:40:00,199.931,199.959,199.882,199.956,258600000.0
2005-09-23 00:45:00,199.948,199.971,199.856,199.856,215500000.0
2005-09-23 00:50:00,199.907,199.963,199.854,199.908,216099999.0
2005-09-23 00:55:00,199.927,199.96,199.892,199.958,253300000.0
2005-09-23 01:00:00,199.959,200.004,199.919,199.959,193100000.0
2005-09-23 01:05:00,199.955,200.097,199.926,200.071,318500003.0
2005-09-23 01:10:00,200.09,200.121,199.965,199.965,252900000.0
2005-09-23 01:15:00,199.982,200.041,199.889,199.984,228800000.0
2005-09-23 01:20:00,199.975,199.986,199.898,199.957,282299999.0
2005-09-23 01:25:00,199.949,199.99,199.914,199.939,259400001.0
2005-09-23 01:30:00,199.937,199.994,199.922,199.949,184300001.0
2005-09-23 01:35:00,199.896,199.997,199.885,199.977,193200000.0
2005-09-23 01:40:00,199.964,200.002,199.902,199.964,244999998.0
2005-09-23 01:45:00,199.975,199.996,199.903,199.927,262099999.0
2005-09-23 01:50:00,199.919,200.002,199.908,199.985,240799999.0
2005-09-23 01:55:00,199.989,200.0,199.929,199.958,276999999.0
2005-09-23 02:00:00,199.923,199.958,199.895,199.933,314599999.0
2005-09-23 02:05:00,199.927,199.957,199.863,199.952,266399999.0
2005-09-23 02:10:00,199.953,200.005,199.932,200.005,340999998.0
2005-09-23 02:15:00,199.971,200.031,199.955,199.983,251800001.0
2005-09-23 02:20:00,199.989,200.002,199.876,199.876,230600001.0
2005-09-23 02:25:00,199.898,199.917,199.813,199.818,219100001.0
2005-09-23 02:30:00,199.874,199.897,199.798,199.843,231699999.0
2005-09-23 02:35:00,199.834,199.839,199.673,199.673,251600000.0
2005-09-23 02:40:00,199.678,199.858,199.674,199.858,312699999.0
2005-09-23 02:45:00,199.846,199.893,199.791,199.851,277300000.0
2005-09-23 02:50:00,199.806,199.903,199.799,199.903,312900001.0
2005-09-23 02:55:00,199.881,199.922,199.789,199.855,271999999.0
2005-09-23 03:00:00,199.842,199.871,199.772,199.814,278500001.0
2005-09-23 03:05:00,199.791,199.89,199.791,199.832,245699999.0
2005-09-23 03:10:00,199.806,199.904,199.797,199.817,258600001.0
2005-09-23 03:15:00,199.792,199.821,199.719,199.769,234299999.0
2005-09-23 03:20:00,199.742,199.82,199.702,199.805,307600001.0
2005-09-23 03:25:00,199.787,199.851,199.754,199.851,257300000.0
2005-09-23 03:30:00,199.842,199.918,199.773,199.837,241800000.0
2005-09-23 03:35:00,199.853,199.864,199.712,199.778,248299999.0
2005-09-23 03:40:00,199.775,199.81,199.709,199.765,276999999.0
2005-09-23 03:45:00,199.779,199.79,199.678,199.743,239299998.0
2005-09-23 03:50:00,199.737,199.775,199.676,199.748,235000000.0
2005-09-23 03:55:00,199.754,199.796,199.693,199.754,241700001.0
2005-09-23 04:00:00,199.739,199.764,199.683,199.736,201200000.0
2005-09-23 04:05:00,199.749,199.759,199.678,199.724,244399999.0
2005-09-23 04:10:00,199.721,199.806,199.682,199.8,194600000.0
2005-09-23 04:15:00,199.792,199.8,199.713,199.783,235900000.0
2005-09-23 04:20:00,199.767,199.775,199.695,199.744,230800000.0
2005-09-23 04:25:00,199.749,199.771,199.687,199.741,183500000.0
2005-09-23 04:30:00,199.725,199.758,199.677,199.697,196800001.0
2005-09-23 04:35:00,199.72,199.754,199.653,199.741,254000001.0
2005-09-23 04:40:00,199.738,199.773,199.664,199.773,271900000.0
2005-09-23 04:45:00,199.755,199.834,199.754,199.77,222300000.0
2005-09-23 04:50:00,199.782,199.842,199.745,199.83,277200002.0
2005-09-23 04:55:00,199.855,199.911,199.806,199.905,290500002.0
2005-09-23 05:00:00,199.91,199.936,199.84,199.89,262800000.0
2005-09-23 05:05:00,199.9,199.931,199.846,199.913,252599999.0
2005-09-23 05:10:00,199.964,199.964,199.854,199.9,257400000.0
2005-09-23 05:15:00,199.866,199.964,199.838,199.946,256900001.0
2005-09-23 05:20:00,199.908,199.957,199.848,199.863,285800000.0
2005-09-23 05:25:00,199.934,199.943,199.854,199.881,288800001.0
2005-09-23 05:30:00,199.892,199.915,199.777,199.777,219799999.0
2005-09-23 05:35:00,199.761,199.841,199.742,199.812,239300000.0
2005-09-23 05:40:00,199.82,199.859,199.783,199.81,230199999.0
2005-09-23 05:45:00,199.814,199.872,199.773,199.872,220400000.0
2005-09-23 05:50:00,199.86,199.925,199.763,199.869,241299999.0
2005-09-23 05:55:00,199.849,199.935,199.821,199.92,242100001.0
2005-09-23 06:00:00,199.909,199.961,199.884,199.961,344099999.0
2005-09-23 06:05:00,199.967,199.967,199.813,199.823,268600001.0
2005-09-23 06:10:00,199.844,199.885,199.787,199.852,257600002.0
2005-09-23 06:15:00,199.836,199.873,199.789,199.845,235099999.0
2005-09-23 06:20:00,199.803,199.867,199.751,199.752,307800000.0
2005-09-23 06:25:00,199.829,199.844,199.756,199.801,251800001.0
2005-09-23 06:30:00,199.783,199.854,199.766,199.823,343300000.0
2005-09-23 06:35:00,199.827,199.831,199.74,199.803,245799999.0
2005-09-23 06:40:00,199.806,199.911,199.8,199.842,212299999.0
2005-09-23 06:45:00,199.841,199.933,199.789,199.933,229000000.0
2005-09-23 06:50:00,199.929,199.963,199.883,199.936,251700000.0
2005-09-23 06:55:00,199.919,199.919,199.829,199.91,289000000.0
2005-09-23 07:00:00,199.895,199.895,199.826,199.85,259100000.0
2005-09-23 07:05:00,199.861,199.919,199.794,199.875,246899999.0
2005-09-23 07:10:00,199.895,199.896,199.822,199.822,293300000.0
2005-09-23 07:15:00,199.886,199.895,199.822,199.862,290800001.0
2005-09-23 07:20:00,199.85,199.899,199.794,199.845,238700000.0
2005-09-23 07:25:00,199.845,199.879,199.796,199.863,278799997.0
2005-09-23 07:30:00,199.862,199.902,199.812,199.855,216600000.0
2005-09-23 07:35:00,199.874,199.937,199.816,199.905,291100000.0
2005-09-23 07:40:00,199.912,199.922,199.843,199.885,260799998.0
2005-09-23 07:45:00,199.899,199.942,199.859,199.884,276400001.0
2005-09-23 07:50:00,199.944,200.029,199.936,199.977,337900000.0
2005-09-23 07:55:00,199.912,200.026,199.912,200.01,246699999.0
2005-09-23 08:00:00,200.002,200.05,199.972,200.026,212100001.0
2005-09-23 08:05:00,200.028,200.12,199.97,200.014,298200004.0
2005-09-23 08:10:00,200.021,200.048,199.877,199.925,195400000.0
2005-09-23 08:15:00,199.917,199.917,199.762,199.868,184899999.0
2005-09-23 08:20:00,199.876,199.883,199.686,199.787,256700000.0
2005-09-23 08:25:00,199.734,199.802,199.693,199.782,292300001.0
2005-09-23 08:30:00,199.753,199.843,199.744,199.792,307099999.0
2005-09-23 08:35:00,199.794,199.844,199.711,199.763,309499999.0
2005-09-23 08:40:00,199.784,199.802,199.715,199.794,218900000.0
2005-09-23 08:45:00,199.814,199.9,199.749,199.797,254199999.0
2005-09-23 08:50:00,199.822,199.864,199.76,199.812,269899999.0
2005-09-23 08:55:00,199.785,199.816,199.621,199.672,232600002.0
2005-09-23 09:00:00,199.682,199.732,199.623,199.695,235100000.0
2005-09-23 09:05:00,199.68,199.72,199.646,199.673,202900000.0
2005-09-23 09:10:00,199.688,199.7,199.599,199.659,278099999.0
2005-09-23 09:15:00,199.654,199.658,199.58,199.585,199000001.0
2005-09-23 09:20:00,199.587,199.597,199.442,199.486,260700001.0
2005-09-23 09:25:00,199.486,199.494,199.42,199.488,270900000.0
2005-09-23 09:30:00,199.494,199.506,199.403,199.485,211400001.0
2005-09-23 09:35:00,199.498,199.515,199.394,199.51,213800001.0
2005-09-23 09:40:00,199.512,199.516,199.358,199.491,188600000.0
2005-09-23 09:45:00,199.485,199.553,199.415,199.546,269299999.0
2005-09-23 09:50:00,199.529,199.535,199.385,199.42,287700000.0
2005-09-23 09:55:00,199.383,199.512,199.341,199.475,176700001.0
2005-09-23 10:00:00,199.461,199.485,199.35,199.373,342400003.0
2005-09-23 10:05:00,199.45,199.461,199.346,199.394,220599999.0
2005-09-23 10:10:00,199.372,199.412,199.339,199.393,237600002.0
2005-09-23 10:15:00,199.4,199.455,199.373,199.444,241399999.0
2005-09-23 10:20:00,199.446,199.47,199.36,199.452,235999999.0
2005-09-23 10:25:00,199.437,199.444,199.342,199.354,311000000.0
2005-09-23 10:30:00,199.367,199.367,199.281,199.289,257900000.0
2005-09-23 10:35:00,199.283,199.388,199.28,199.38,289700002.0
2005-09-23 10:40:00,199.367,199.416,199.317,199.369,278300001.0
2005-09-23 10:45:00,199.365,199.46,199.343,199.414,300200002.0
2005-09-23 10:50:00,199.42,199.435,199.35,199.35,249100000.0
2005-09-23 10:55:00,199.291,199.403,199.228,199.292,232400000.0
2005-09-23 11:00:00,199.103,199.232,198.823,199.214,243000000.0
2005-09-23 11:05:00,199.148,199.192,198.982,199.051,262000001.0
2005-09-23 11:10:00,199.053,199.086,198.901,198.969,232200000.0
2005-09-23 11:15:00,198.962,198.962,198.842,198.895,231100000.0
2005-09-23 11:20:00,198.929,199.104,198.929,199.104,250299999.0
2005-09-23 11:25:00,199.108,199.322,199.108,199.277,284699999.0
2005-09-23 11:30:00,199.272,199.294,199.157,199.19,235600000.0
2005-09-23 11:35:00,199.213,199.324,199.213,199.252,298200001.0
2005-09-23 11:40:00,199.218,199.286,199.142,199.171,281600000.0
2005-09-23 11:45:00,199.161,199.195,199.114,199.135,291900001.0
2005-09-23 11:50:00,199.14,199.246,199.14,199.222,246599999.0
2005-09-23 11:55:00,199.247,199.25,199.102,199.156,277100003.0
2005-09-23 12:00:00,199.172,199.337,199.159,199.29,236400000.0
2005-09-23 12:05:00,199.289,199.35,199.257,199.257,203099999.0
2005-09-23 12:10:00,199.272,199.276,199.126,199.155,296699998.0
2005-09-23 12:15:00,199.136,199.175,199.057,199.115,277699999.0
2005-09-23 12:20:00,199.096,199.128,199.043,199.087,280100001.0
2005-09-23 12:25:00,199.081,199.183,198.998,199.183,285600001.0
2005-09-23 12:30:00,199.207,199.229,199.146,199.162,317899999.0
2005-09-23 12:35:00,199.144,199.148,198.994,199.049,339899998.0
2005-09-23 12:40:00,199.067,199.067,198.96,198.991,230200000.0
2005-09-23 12:45:00,198.995,199.135,198.949,199.124,303300001.0
2005-09-23 12:50:00,199.145,199.175,199.069,199.175,382899999.0
2005-09-23 12:55:00,199.184,199.184,199.056,199.111,266800001.0
2005-09-23 13:00:00,199.119,199.202,199.07,199.128,283799999.0
2005-09-23 13:05:00,199.131,199.186,199.07,199.109,257099999.0
2005-09-23 13:10:00,199.154,199.317,199.15,199.317,252100002.0
2005-09-23 13:15:00,199.331,199.406,199.32,199.335,308999999.0
2005-09-23 13:20:00,199.352,199.416,199.31,199.416,257999999.0
2005-09-23 13:25:00,199.443,199.537,199.311,199.356,288799997.0
2005-09-23 13:30:00,199.33,199.389,199.319,199.388,282599998.0
2005-09-23 13:35:00,199.359,199.39,199.171,199.26,235700001.0
2005-09-23 13:40:00,199.244,199.334,199.244,199.322,262000001.0
2005-09-23 13:45:00,199.291,199.331,199.275,199.319,336100002.0
2005-09-23 13:50:00,199.326,199.326,199.205,199.286,276500001.0
2005-09-23 13:55:00,199.25,199.264,199.167,199.167,185600000.0
2005-09-23 14:00:00,199.231,199.284,199.163,199.252,272600001.0
2005-09-23 14:05:00,199.231,199.264,199.152,199.208,229600000.0
2005-09-23 14:10:00,199.204,199.223,199.1,199.102,250399998.0
2005-09-23 14:15:00,199.062,199.127,199.002,199.094,258900000.0
2005-09-23 14:20:00,199.142,199.142,198.978,199.035,281699998.0
2005-09-23 14:25:00,199.05,199.063,198.982,199.049,236600000.0
2005-09-23 14:30:00,199.041,199.064,198.952,199.032,219700001.0
2005-09-23 14:35:00,199.051,199.183,199.039,199.136,202800000.0
2005-09-23 14:40:00,199.139,199.216,199.135,199.207,255700000.0
2005-09-23 14:45:00,199.207,199.319,199.207,199.228,239099998.0
2005-09-23 14:50:00,199.239,199.308,199.177,199.271,260700001.0
2005-09-23 14:55:00,199.278,199.307,199.203,199.222,166099999.0
2005-09-23 15:00:00,199.22,199.244,199.137,199.231,238199999.0
2005-09-23 15:05:00,199.236,199.276,199.138,199.165,272599999.0
2005-09-23 15:10:00,199.183,199.243,199.134,199.134,182200000.0
2005-09-23 15:15:00,199.126,199.21,199.118,199.193,285600001.0
2005-09-23 15:20:00,199.193,199.225,199.17,199.201,285099999.0
2005-09-23 15:25:00,199.165,199.165,198.95,199.148,214400000.0
2005-09-23 15:30:00,199.14,199.242,199.116,199.179,238499999.0
2005-09-23 15:35:00,199.171,199.237,199.111,199.161,315599999.0
2005-09-23 15:40:00,199.177,199.227,199.13,199.175,257800002.0
2005-09-23 15:45:00,199.165,199.199,199.142,199.166,255400000.0
2005-09-23 15:50:00,199.164,199.193,199.09,199.122,268500000.0
2005-09-23 15:55:00,199.095,199.112,199.005,199.01,203600000.0
2005-09-23 16:00:00,199.034,199.114,199.017,199.102,237900000.0
2005-09-23 16:05:00,199.127,199.187,199.118,199.182,139700000.0
2005-09-23 16:10:00,199.16,199.192,199.132,199.14,196099999.0
2005-09-23 16:15:00,199.159,199.223,199.112,199.223,217699998.0
2005-09-23 16:20:00,199.219,199.275,199.217,199.232,306000001.0
2005-09-23 16:25:00,199.22,199.349,199.206,199.349,226800001.0
2005-09-23 16:30:00,199.327,199.335,199.187,199.187,203100000.0
2005-09-23 16:35:00,199.163,199.233,199.16,199.208,301000001.0
2005-09-23 16:40:00,199.19,199.214,199.11,199.131,293699999.0
2005-09-23 16:45:00,199.13,199.294,199.108,199.269,324500000.0
2005-09-23 16:50:00,199.257,199.368,199.169,199.253,346800001.0
2005-09-23 16:55:00,199.267,199.283,199.198,199.232,247700000.0
2005-09-23 17:00:00,199.242,199.32,199.231,199.292,292700000.0
2005-09-23 17:05:00,199.284,199.325,199.232,199.315,219399999.0
2005-09-23 17:10:00,199.306,199.394,199.268,199.361,299199999.0
2005-09-23 17:15:00,199.373,199.467,199.328,199.433,248100000.0
2005-09-23 17:20:00,199.424,199.495,199.422,199.45,205900000.0
2005-09-23 17:25:00,199.432,199.518,199.42,199.447,166200000.0
2005-09-23 17:30:00,199.435,199.516,199.435,199.497,222200000.0
2005-09-23 17:35:00,199.497,199.53,199.407,199.486,355299998.0
2005-09-23 17:40:00,199.454,199.458,199.272,199.399,208099997.0
2005-09-23 17:45:00,199.42,199.512,199.378,199.498,297500001.0
2005-09-23 17:50:00,199.512,199.614,199.477,199.605,192400000.0
2005-09-23 17:55:00,199.577,199.62,199.468,199.492,223600000.0
2005-09-23 18:00:00,199.485,199.485,199.37,199.427,2610200002.0
2005-09-23 18:05:00,199.442,199.528,199.409,199.427,3347300001.0
2005-09-23 18:10:00,199.413,199.527,199.413,199.464,2246600005.0
2005-09-23 18:15:00,199.466,199.573,199.425,199.555,2416999998.0
2005-09-23 18:20:00,199.557,199.583,199.469,199.583,2991600004.0
2005-09-23 18:25:00,199.6,199.655,199.551,199.636,2139299999.0
2005-09-23 18:30:00,199.637,199.637,199.479,199.529,2076000001.0
2005-09-23 18:35:00,199.536,199.598,199.499,199.537,1125700001.0
2005-09-23 18:40:00,199.516,199.534,199.446,199.494,1230600000.0
2005-09-23 18:45:00,199.501,199.567,199.495,199.51,863400000.0
2005-09-23 18:50:00,199.508,199.566,199.476,199.552,1155900004.0
2005-09-23 18:55:00,199.56,199.565,199.477,199.536,1025800003.0
2005-09-23 19:00:00,199.514,199.575,199.505,199.555,829499999.0
2005-09-23 19:05:00,199.579,199.598,199.489,199.592,1507699996.0
2005-09-23 19:10:00,199.599,199.632,199.553,199.61,704299997.0
2005-09-23 19:15:00,199.613,199.657,199.546,199.609,888600001.0
2005-09-23 19:20:00,199.621,199.719,199.587,199.681,948600000.0
2005-09-23 19:25:00,199.665,199.681,199.566,199.626,1311000006.0
2005-09-23 19:30:00,199.602,199.652,199.532,199.62,1255799996.0
2005-09-23 19:35:00,199.595,199.681,199.559,199.66,983699999.0
2005-09-23 19:40:00,199.662,199.677,199.59,199.616,901999998.0
2005-09-23 19:45:00,199.621,199.656,199.546,199.569,750400001.0
2005-09-23 19:50:00,199.575,199.659,199.557,199.628,761000003.0
2005-09-23 19:55:00,199.626,199.633,199.515,199.569,898300005.0
2005-09-23 20:00:00,199.62,199.678,199.617,199.643,593800001.0
2005-09-23 20:05:00,199.648,199.669,199.572,199.63,815999999.0
2005-09-23 20:10:00,199.627,199.663,199.571,199.65,1248299998.0
2005-09-23 20:15:00,199.654,199.679,199.586,199.63,818300001.0
2005-09-23 20:20:00,199.659,199.711,199.639,199.646,1030300002.0
2005-09-23 20:25:00,199.636,199.69,199.603,199.68,1621000006.0
2005-09-23 20:30:00,199.698,199.829,199.693,199.788,1847400002.0
2005-09-23 20:35:00,199.778,199.79,199.666,199.701,725100002.0
2005-09-23 20:40:00,199.697,199.709,199.639,199.672,1585199998.0
2005-09-23 20:45:00,199.675,199.758,199.616,199.723,1052000004.0
2005-09-23 20:50:00,199.714,199.757,199.65,199.75,1016599999.0
2005-09-23 20:55:00,199.761,199.78,199.668,199.697,1757199995.0
2005-09-23 21:00:00,199.692,199.73,199.654,199.707,1551400001.0
2005-09-23 21:05:00,199.715,199.765,199.682,199.692,835300001.0
2005-09-23 21:10:00,199.687,199.745,199.641,199.663,691700001.0
2005-09-23 21:15:00,199.722,199.773,199.671,199.75,1087700000.0
2005-09-23 21:20:00,199.746,199.793,199.649,199.725,1112400004.0
2005-09-23 21:25:00,199.737,199.808,199.694,199.77,768999999.0
2005-09-23 21:30:00,199.735,199.806,199.717,199.779,536900000.0
2005-09-23 21:35:00,199.78,199.805,199.704,199.724,272399999.0
2005-09-23 21:40:00,199.719,199.797,199.709,199.764,593099998.0
2005-09-23 21:45:00,199.755,199.834,199.68,199.834,488700001.0
2005-09-23 21:50:00,199.835,199.835,199.737,199.76,333100002.0
2005-09-23 21:55:00,199.775,199.833,199.719,199.803,387399998.0
2005-09-23 22:00:00,199.773,199.856,199.714,199.795,1024300004.0
2005-09-23 22:05:00,199.793,199.861,199.734,199.861,282699999.0
2005-09-23 22:10:00,199.854,199.856,199.704,199.738,288500001.0
2005-09-23 22:15:00,199.736,199.782,199.693,199.727,644900001.0
2005-09-23 22:20:00,199.737,199.75,199.618,199.683,403399999.0
2005-09-23 22:25:00,199.692,199.706,199.607,199.677,494699998.0
2005-09-23 22:30:00,199.625,199.693,199.607,199.681,682299999.0
2005-09-23 22:35:00,199.709,199.719,199.619,199.685,310999999.0
2005-09-23 22:40:00,199.682,199.96,199.571,199.65,433999998.0
2005-09-23 22:45:00,199.637,199.639,199.557,199.624,388100001.0
2005-09-23 22:50:00,199.609,199.657,199.537,199.657,359499997.0
2005-09-23 22:55:00,199.677,199.687,199.589,199.649,423999997.0
2005-09-25 23:00:00,199.674,199.674,199.098,199.181,319200001.0
2005-09-25 23:05:00,199.169,199.252,199.159,199.232,258399999.0
2005-09-25 23:10:00,199.229,199.238,199.156,199.238,231400000.0
2005-09-25 23:15:00,199.27,199.384,199.239,199.315,193100000.0
2005-09-25 23:20:00,199.34,199.35,199.251,199.321,296499998.0
2005-09-25 23:25:00,199.291,199.387,199.277,199.28,312700002.0
2005-09-25 23:30:00,199.271,199.355,199.225,199.225,272700001.0
2005-09-25 23:35:00,199.213,199.424,199.185,199.195,294800000.0
2005-09-25 23:40:00,199.199,199.282,199.173,199.255,243899999.0
2005-09-25 23:45:00,199.272,199.274,199.199,199.211,255100001.0
2005-09-25 23:50:00,199.197,199.272,199.159,199.182,272100000.0
2005-09-25 23:55:00,199.205,199.262,199.177,199.231,262899999.0
2005-09-26 00:00:00,199.228,199.28,199.195,199.213,264399999.0
2005-09-26 00:05:00,199.205,199.303,199.187,199.231,256500001.0
2005-09-26 00:10:00,199.215,199.257,199.199,199.241,253600000.0
2005-09-26 00:15:00,199.238,199.278,199.134,199.213,232300000.0
2005-09-26 00:20:00,199.193,199.236,199.098,199.098,257899998.0
2005-09-26 00:25:00,199.117,199.134,199.062,199.078,323100001.0
2005-09-26 00:30:00,199.075,199.133,198.998,199.055,226900000.0
2005-09-26 00:35:00,199.046,199.115,198.973,199.039,267599999.0
2005-09-26 00:40:00,199.038,199.079,199.022,199.046,243899998.0
2005-09-26 00:45:00,199.075,199.119,199.014,199.045,192600000.0
2005-09-26 00:50:00,199.083,199.109,199.005,199.086,246900001.0
2005-09-26 00:55:00,199.068,199.213,199.044,199.131,255900000.0
2005-09-26 01:00:00,199.139,199.199,199.109,199.138,313300000.0
2005-09-26 01:05:00,199.186,199.218,199.136,199.195,214800000.0
2005-09-26 01:10:00,199.197,199.207,199.016,199.016,287400001.0
2005-09-26 01:15:00,199.023,199.058,198.97,199.005,223799998.0
2005-09-26 01:20:00,199.027,199.103,198.986,199.067,236499999.0
2005-09-26 01:25:00,199.058,199.133,199.023,199.1,323500002.0
2005-09-26 01:30:00,199.09,199.13,199.014,199.111,208500001.0
2005-09-26 01:35:00,199.117,199.117,198.993,199.035,240000001.0
2005-09-26 01:40:00,199.009,199.048,198.976,199.02,189100001.0
2005-09-26 01:45:00,199.004,199.054,198.979,199.038,261100001.0
2005-09-26 01:50:00,199.027,199.122,199.016,199.108,239499999.0
2005-09-26 01:55:00,199.1,199.116,199.055,199.108,211600000.0
2005-09-26 02:00:00,199.076,199.101,199.01,199.057,223600000.0
2005-09-26 02:05:00,199.059,199.087,198.964,199.056,215699999.0
2005-09-26 02:10:00,199.066,199.136,199.034,199.106,238800000.0
2005-09-26 02:15:00,199.088,199.105,199.011,199.015,295899999.0
2005-09-26 02:20:00,199.023,199.085,198.978,199.019,222300000.0
2005-09-26 02:25:00,199.038,199.074,199.017,199.055,328400002.0
2005-09-26 02:30:00,199.039,199.088,198.972,198.976,239700000.0
2005-09-26 02:35:00,198.979,199.113,198.979,199.046,318400004.0
2005-09-26 02:40:00,199.038,199.072,198.973,199.027,284999999.0
2005-09-26 02:45:00,199.0,199.049,198.961,198.961,293899998.0
2005-09-26 02:50:00,198.963,199.035,198.937,199.003,266899999.0
2005-09-26 02:55:00,198.996,199.067,198.98,199.067,214000000.0
2005-09-26 03:00:00,199.039,199.116,198.987,199.045,265100000.0
2005-09-26 03:05:00,199.069,199.117,199.001,199.037,186800001.0
2005-09-26 03:10:00,199.016,199.049,198.963,198.963,165400001.0
2005-09-26 03:15:00,199.003,199.104,198.981,199.085,208099999.0
2005-09-26 03:20:00,199.076,199.103,199.022,199.103,280399999.0
2005-09-26 03:25:00,199.083,199.151,199.037,199.137,140200000.0
2005-09-26 03:30:00,199.163,199.192,199.112,199.15,216899999.0
2005-09-26 03:35:00,199.133,199.157,199.059,199.119,211100000.0
2005-09-26 03:40:00,199.134,199.139,198.992,199.04,210900000.0
2005-09-26 03:45:00,199.052,199.107,198.984,199.079,311600000.0
2005-09-26 03:50:00,199.089,199.143,199.048,199.095,257699998.0
2005-09-26 03:55:00,199.109,199.148,199.05,199.146,281499999.0
2005-09-26 04:00:00,199.144,199.144,199.046,199.105,233400000.0
2005-09-26 04:05:00,199.114,199.156,199.064,199.094,311700000.0
2005-09-26 04:10:00,199.143,199.159,199.072,199.098,267200001.0
2005-09-26 04:15:00,199.073,199.14,199.052,199.12,206800000.0
2005-09-26 04:20:00,199.121,199.137,199.063,199.099,221000000.0
2005-09-26 04:25:00,199.095,199.16,199.078,199.15,335300004.0
2005-09-26 04:30:00,199.164,199.176,199.087,199.13,197300000.0
2005-09-26 04:35:00,199.147,199.155,199.074,199.088,250200000.0
2005-09-26 04:40:00,199.127,199.136,199.056,199.056,216300001.0
2005-09-26 04:45:00,199.1,199.194,199.075,199.18,307800000.0
2005-09-26 04:50:00,199.171,199.217,199.126,199.182,348700002.0
2005-09-26 04:55:00,199.145,199.18,199.103,199.142,205800000.0
2005-09-26 05:00:00,199.078,199.182,199.074,199.172,269100001.0
2005-09-26 05:05:00,199.179,199.203,199.102,199.106,242900001.0
2005-09-26 05:10:00,199.181,199.193,199.123,199.157,274900001.0
2005-09-26 05:15:00,199.134,199.19,199.116,199.169,286100000.0
2005-09-26 05:20:00,199.197,199.214,199.123,199.173,243900001.0
2005-09-26 05:25:00,199.149,199.193,199.099,199.165,286499998.0
2005-09-26 05:30:00,199.208,199.229,199.135,199.168,346599999.0
2005-09-26 05:35:00,199.178,199.229,199.149,199.195,182800000.0
2005-09-26 05:40:00,199.183,199.268,199.171,199.236,239600003.0
2005-09-26 05:45:00,199.235,199.279,199.189,199.279,247100001.0
2005-09-26 05:50:00,199.253,199.31,199.217,199.262,224399999.0
2005-09-26 05:55:00,199.251,199.276,199.16,199.249,251200000.0
2005-09-26 06:00:00,199.266,199.349,199.209,199.349,172600000.0
2005-09-26 06:05:00,199.35,199.358,199.272,199.272,218599999.0
2005-09-26 06:10:00,199.265,199.288,199.2,199.24,315700001.0
2005-09-26 06:15:00,199.247,199.277,199.199,199.216,234000000.0
2005-09-26 06:20:00,199.216,199.277,199.197,199.252,272400001.0
2005-09-26 06:25:00,199.247,199.3,199.231,199.265,219500000.0
2005-09-26 06:30:00,199.279,199.336,199.265,199.333,259000000.0
2005-09-26 06:35:00,199.335,199.338,199.255,199.255,276600002.0
2005-09-26 06:40:00,199.308,199.325,199.237,199.306,237200002.0
2005-09-26 06:45:00,199.303,199.367,199.291,199.34,261600000.0
2005-09-26 06:50:00,199.319,199.377,199.287,199.311,236399999.0
2005-09-26 06:55:00,199.304,199.418,199.304,199.395,253700001.0
2005-09-26 07:00:00,199.391,199.421,199.354,199.399,215100000.0
2005-09-26 07:05:00,199.409,199.461,199.367,199.428,306599998.0
2005-09-26 07:10:00,199.436,199.462,199.348,199.462,298200001.0
2005-09-26 07:15:00,199.447,199.469,199.343,199.357,237399999.0
2005-09-26 07:20:00,199.343,199.365,199.241,199.31,188000000.0
2005-09-26 07:25:00,199.308,199.308,199.223,199.286,271999998.0
2005-09-26 07:30:00,199.265,199.334,199.177,199.328,241600000.0
2005-09-26 07:35:00,199.352,199.394,199.312,199.38,271700000.0
2005-09-26 07:40:00,199.392,199.406,199.34,199.39,308499998.0
2005-09-26 07:45:00,199.401,199.405,199.336,199.388,260000000.0
2005-09-26 07:50:00,199.386,199.455,199.363,199.386,256400000.0
2005-09-26 07:55:00,199.366,199.459,199.344,199.459,261099999.0
2005-09-26 08:00:00,199.448,199.468,199.406,199.438,210900000.0
2005-09-26 08:05:00,199.456,199.519,199.416,199.417,210699999.0
2005-09-26 08:10:00,199.414,199.424,199.281,199.3,222600000.0
2005-09-26 08:15:00,199.289,199.34,199.261,199.296,249900002.0
2005-09-26 08:20:00,199.307,199.398,199.289,199.398,278500000.0
2005-09-26 08:25:00,199.405,199.459,199.402,199.448,279800000.0
2005-09-26 08:30:00,199.441,199.492,199.399,199.417,256100001.0
2005-09-26 08:35:00,199.371,199.375,199.251,199.285,329400000.0
2005-09-26 08:40:00,199.282,199.282,199.106,199.106,202299999.0
2005-09-26 08:45:00,199.091,199.201,199.08,199.099,241600000.0
2005-09-26 08:50:00,199.083,199.161,199.081,199.127,282600001.0
2005-09-26 08:55:00,199.134,199.137,198.99,199.019,235900000.0
2005-09-26 09:00:00,199.046,199.163,199.03,199.163,200200001.0
2005-09-26 09:05:00,199.173,199.27,199.151,199.252,216100001.0
2005-09-26 09:10:00,199.28,199.299,199.211,199.299,183700000.0
2005-09-26 09:15:00,199.324,199.39,199.28,199.325,228500000.0
2005-09-26 09:20:00,199.34,199.404,199.305,199.404,259499999.0
2005-09-26 09:25:00,199.42,199.451,199.313,199.38,258700002.0
2005-09-26 09:30:00,199.364,199.422,199.336,199.393,264100001.0
2005-09-26 09:35:00,199.398,199.46,199.343,199.432,264900001.0
2005-09-26 09:40:00,199.495,199.498,199.429,199.452,257400001.0
2005-09-26 09:45:00,199.45,199.468,199.382,199.442,179300000.0
2005-09-26 09:50:00,199.46,199.489,199.372,199.472,255600000.0
2005-09-26 09:55:00,199.483,199.63,199.477,199.545,237800001.0
2005-09-26 10:00:00,199.528,199.568,199.405,199.43,184699999.0
2005-09-26 10:05:00,199.453,199.531,199.427,199.502,170800000.0
2005-09-26 10:10:00,199.499,199.546,199.455,199.546,231300002.0
2005-09-26 10:15:00,199.543,199.58,199.494,199.558,254800002.0
2005-09-26 10:20:00,199.551,199.657,199.537,199.639,213600000.0
2005-09-26 10:25:00,199.625,199.684,199.601,199.641,198699999.0
2005-09-26 10:30:00,199.643,199.729,199.622,199.693,298400004.0
2005-09-26 10:35:00,199.694,199.709,199.592,199.602,175599999.0
2005-09-26 10:40:00,199.626,199.677,199.603,199.656,226900000.0
2005-09-26 10:45:00,199.673,199.687,199.569,199.61,295900000.0
2005-09-26 10:50:00,199.632,199.667,199.52,199.594,207900000.0
2005-09-26 10:55:00,199.608,199.638,199.532,199.532,223700000.0
2005-09-26 11:00:00,199.53,199.533,199.433,199.457,228800000.0
2005-09-26 11:05:00,199.467,199.501,199.459,199.489,180599999.0
2005-09-26 11:10:00,199.478,199.511,199.423,199.448,246100002.0
2005-09-26 11:15:00,199.447,199.473,199.406,199.406,285200002.0
2005-09-26 11:20:00,199.384,199.46,199.355,199.46,233600001.0
2005-09-26 11:25:00,199.477,199.558,199.44,199.535,223200000.0
2005-09-26 11:30:00,199.53,199.532,199.361,199.386,285399998.0
2005-09-26 11:35:00,199.362,199.502,199.359,199.502,230000001.0
2005-09-26 11:40:00,199.492,199.527,199.352,199.352,223000000.0
2005-09-26 11:45:00,199.316,199.37,199.195,199.215,268600000.0
2005-09-26 11:50:00,199.213,199.276,199.196,199.249,326399997.0
2005-09-26 11:55:00,199.269,199.344,199.237,199.307,259400000.0
2005-09-26 12:00:00,199.288,199.306,199.239,199.25,301600003.0
2005-09-26 12:05:00,199.246,199.267,199.191,199.266,296700000.0
2005-09-26 12:10:00,199.271,199.271,199.177,199.25,201000000.0
2005-09-26 12:15:00,199.24,199.367,199.226,199.299,318099999.0
2005-09-26 12:20:00,199.359,199.395,199.293,199.316,236600001.0
2005-09-26 12:25:00,199.343,199.357,199.271,199.303,202700000.0
2005-09-26 12:30:00,199.288,199.298,199.202,199.293,243499999.0
2005-09-26 12:35:00,199.305,199.349,199.25,199.32,246200001.0
2005-09-26 12:40:00,199.323,199.461,199.31,199.397,257399997.0
2005-09-26 12:45:00,199.393,199.4,199.325,199.348,290500001.0
2005-09-26 12:50:00,199.362,199.396,199.284,199.378,253399999.0
2005-09-26 12:55:00,199.369,199.566,199.339,199.566,230300002.0
2005-09-26 13:00:00,199.582,199.625,199.535,199.54,260599999.0
2005-09-26 13:05:00,199.555,199.558,199.462,199.531,275000000.0
2005-09-26 13:10:00,199.549,199.594,199.512,199.528,223299999.0
2005-09-26 13:15:00,199.483,199.576,199.483,199.517,302200000.0
2005-09-26 13:20:00,199.568,199.64,199.556,199.599,270800002.0
2005-09-26 13:25:00,199.602,199.639,199.525,199.563,327199999.0
2005-09-26 13:30:00,199.566,199.584,199.396,199.413,264100001.0
2005-09-26 13:35:00,199.407,199.451,199.38,199.38,253700002.0
2005-09-26 13:40:00,199.363,199.363,199.196,199.214,194800000.0
2005-09-26 13:45:00,199.199,199.229,199.111,199.146,282000001.0
2005-09-26 13:50:00,199.154,199.154,199.043,199.09,230200000.0
2005-09-26 13:55:00,199.097,199.183,199.093,199.169,243500000.0
2005-09-26 14:00:00,199.147,199.172,199.061,199.067,188900001.0
2005-09-26 14:05:00,199.025,199.026,198.96,198.993,185200000.0
2005-09-26 14:10:00,199.011,199.105,198.981,199.09,217899999.0
2005-09-26 14:15:00,199.098,199.098,199.032,199.035,230700001.0
2005-09-26 14:20:00,199.024,199.106,199.005,199.074,280099997.0
2005-09-26 14:25:00,199.068,199.068,198.982,199.05,307700000.0
2005-09-26 14:30:00,199.041,199.19,199.038,199.175,216800001.0
2005-09-26 14:35:00,199.191,199.197,199.064,199.064,228500000.0
2005-09-26 14:40:00,199.07,199.104,198.967,199.104,231500002.0
2005-09-26 14:45:00,199.11,199.256,199.106,199.256,218399999.0
2005-09-26 14:50:00,199.26,199.268,199.101,199.101,260300000.0
2005-09-26 14:55:00,199.096,199.111,199.016,199.069,247999999.0
2005-09-26 15:00:00,199.08,199.169,199.052,199.169,265700000.0
2005-09-26 15:05:00,199.154,199.27,199.119,199.27,311999999.0
2005-09-26 15:10:00,199.267,199.312,199.232,199.288,234100001.0
2005-09-26 15:15:00,199.283,199.292,199.199,199.254,202000000.0
2005-09-26 15:20:00,199.265,199.314,199.215,199.302,247500001.0
2005-09-26 15:25:00,199.314,199.318,199.208,199.208,272200000.0
2005-09-26 15:30:00,199.195,199.265,199.16,199.247,169100000.0
2005-09-26 15:35:00,199.228,199.274,199.167,199.182,235700001.0
2005-09-26 15:40:00,199.192,199.273,199.143,199.247,232300000.0
2005-09-26 15:45:00,199.251,199.308,199.247,199.274,182199999.0
2005-09-26 15:50:00,199.262,199.312,199.234,199.254,204199999.0
2005-09-26 15:55:00,199.252,199.414,199.235,199.414,366300000.0
2005-09-26 16:00:00,199.432,199.459,199.313,199.327,188300000.0
2005-09-26 16:05:00,199.331,199.359,199.285,199.335,217900001.0
2005-09-26 16:10:00,199.327,199.363,199.327,199.341,206000001.0
2005-09-26 16:15:00,199.362,199.379,199.293,199.328,203899997.0
2005-09-26 16:20:00,199.329,199.352,199.277,199.342,319499998.0
2005-09-26 16:25:00,199.364,199.473,199.364,199.465,199400000.0
2005-09-26 16:30:00,199.455,199.463,199.314,199.323,284399996.0
2005-09-26 16:35:00,199.32,199.39,199.32,199.345,268899999.0
2005-09-26 16:40:00,199.386,199.424,199.353,199.39,316400001.0
2005-09-26 16:45:00,199.385,199.424,199.354,199.424,283199998.0
2005-09-26 16:50:00,199.428,199.428,199.325,199.325,254000001.0
2005-09-26 16:55:00,199.323,199.336,199.217,199.232,225299999.0
2005-09-26 17:00:00,199.233,199.274,199.192,199.237,286800001.0
2005-09-26 17:05:00,199.227,199.238,199.162,199.17,169900000.0
2005-09-26 17:10:00,199.172,199.2,199.133,199.173,279400003.0
2005-09-26 17:15:00,199.145,199.191,199.11,199.148,223700000.0
2005-09-26 17:20:00,199.141,199.215,199.126,199.194,268900000.0
2005-09-26 17:25:00,199.192,199.237,199.162,199.197,271999997.0
2005-09-26 17:30:00,199.214,199.331,199.214,199.317,214399998.0
2005-09-26 17:35:00,199.308,199.351,199.267,199.34,301999998.0
2005-09-26 17:40:00,199.338,199.408,199.338,199.406,241300000.0
2005-09-26 17:45:00,199.413,199.44,199.358,199.371,237800001.0
2005-09-26 17:50:00,199.442,199.458,199.355,199.372,229700001.0
2005-09-26 17:55:00,199.371,199.51,199.371,199.478,281300000.0
2005-09-26 18:00:00,199.49,199.564,199.423,199.495,2444000004.0
2005-09-26 18:05:00,199.512,199.526,199.455,199.492,3029799997.0
2005-09-26 18:10:00,199.482,199.547,199.432,199.508,2258499997.0
2005-09-26 18:15:00,199.506,199.548,199.477,199.516,2510400010.0
2005-09-26 18:20:00,199.523,199.568,199.472,199.552,2878500003.0
2005-09-26 18:25:00,199.555,199.58,199.479,199.53,2151999998.0
2005-09-26 18:30:00,199.528,199.536,199.412,199.485,2055300005.0
2005-09-26 18:35:00,199.487,199.524,199.431,199.483,1190699998.0
2005-09-26 18:40:00,199.473,199.499,199.41,199.477,1314999999.0
2005-09-26 18:45:00,199.488,199.529,199.432,199.517,782000001.0
2005-09-26 18:50:00,199.523,199.553,199.468,199.507,1126900002.0
2005-09-26 18:55:00,199.512,199.55,199.45,199.535,1123300004.0
2005-09-26 19:00:00,199.532,199.557,199.475,199.519,924300001.0
2005-09-26 19:05:00,199.512,199.517,199.424,199.473,1338899998.0
2005-09-26 19:10:00,199.501,199.568,199.442,199.543,629600001.0
2005-09-26 19:15:00,199.546,199.593,199.494,199.557,849899999.0
2005-09-26 19:20:00,199.549,199.579,199.486,199.541,1025500001.0
2005-09-26 19:25:00,199.525,199.546,199.437,199.492,1271100006.0
2005-09-26 19:30:00,199.478,199.5,199.329,199.382,1229799998.0
2005-09-26 19:35:00,199.352,199.52,199.282,199.52,1053400003.0
2005-09-26 19:40:00,199.522,199.552,199.478,199.492,1133499997.0
2005-09-26 19:45:00,199.514,199.629,199.451,199.556,709400002.0
2005-09-26 19:50:00,199.531,199.583,199.455,199.455,899999998.0
2005-09-26 19:55:00,199.43,199.501,199.409,199.456,832300003.0
2005-09-26 20:00:00,199.449,199.523,199.388,199.512,653900000.0
2005-09-26 20:05:00,199.522,199.548,199.438,199.503,798300004.0
2005-09-26 20:10:00,199.505,199.582,199.444,199.558,1231399999.0
2005-09-26 20:15:00,199.574,199.589,199.417,199.467,778899998.0
2005-09-26 20:20:00,199.477,199.477,199.362,199.413,1158400002.0
2005-09-26 20:25:00,199.441,199.523,199.395,199.462,1726299998.0
2005-09-26 20:30:00,199.486,199.53,199.424,199.518,1694799996.0
2005-09-26 20:35:00,199.511,199.529,199.433,199.503,805700000.0
2005-09-26 20:40:00,199.508,199.508,199.4,199.482,1263600000.0
2005-09-26 20:45:00,199.487,199.528,199.441,199.497,1024200002.0
2005-09-26 20:50:00,199.496,199.612,199.463,199.577,883300000.0
2005-09-26 20:55:00,199.564,199.601,199.469,199.51,1776099994.0
2005-09-26 21:00:00,199.491,199.577,199.408,199.527,1584900006.0
2005-09-26 21:05:00,199.55,199.59,199.499,199.59,705100003.0
2005-09-26 21:10:00,199.522,199.64,199.522,199.625,834100003.0
2005-09-26 21:15:00,199.625,199.67,199.542,199.661,1069100001.0
2005-09-26 21:20:00,199.653,199.659,199.593,199.612,1065600000.0
2005-09-26 21:25:00,199.595,199.623,199.544,199.617,893399997.0
2005-09-26 21:30:00,199.609,199.675,199.557,199.628,603199999.0
2005-09-26 21:35:00,199.595,199.596,199.465,199.521,298500000.0
2005-09-26 21:40:00,199.537,199.567,199.459,199.528,501700001.0
2005-09-26 21:45:00,199.535,199.562,199.43,199.44,502100002.0
2005-09-26 21:50:00,199.45,199.47,199.403,199.44,345100000.0
2005-09-26 21:55:00,199.436,199.52,199.381,199.5,348800000.0
2005-09-26 22:00:00,199.486,199.535,199.446,199.472,968600000.0
2005-09-26 22:05:00,199.466,199.477,199.374,199.389,315900002.0
2005-09-26 22:10:00,199.44,199.461,199.404,199.44,347800001.0
2005-09-26 22:15:00,199.44,199.464,199.378,199.378,670599999.0
2005-09-26 22:20:00,199.405,199.452,199.367,199.449,352999999.0
2005-09-26 22:25:00,199.44,199.455,199.388,199.415,498500000.0
2005-09-26 22:30:00,199.418,199.493,199.387,199.479,722999996.0
2005-09-26 22:35:00,199.493,199.524,199.456,199.492,372800003.0
2005-09-26 22:40:00,199.501,199.518,199.42,199.483,399499999.0
2005-09-26 22:45:00,199.49,199.501,199.426,199.464,356999999.0
2005-09-26 22:50:00,199.5,199.523,199.428,199.453,344300001.0
2005-09-26 22:55:00,199.433,199.525,199.419,199.508,302200000.0
2005-09-26 23:00:00,199.481,199.515,199.391,199.444,185300000.0
2005-09-26 23:05:00,199.45,199.511,199.424,199.476,220200002.0
2005-09-26 23:10:00,199.461,199.501,199.418,199.461,364200001.0
2005-09-26 23:15:00,199.472,199.537,199.422,199.519,230200001.0
2005-09-26 23:20:00,199.534,199.566,199.479,199.529,263000000.0
2005-09-26 23:25:00,199.548,199.594,199.498,199.542,288500000.0
2005-09-26 23:30:00,199.566,199.58,199.483,199.502,240999999.0
2005-09-26 23:35:00,199.515,199.58,199.458,199.511,219299999.0
2005-09-26 23:40:00,199.497,199.583,199.497,199.558,315899999.0
2005-09-26 23:45:00,199.57,199.61,199.524,199.569,242200001.0
2005-09-26 23:50:00,199.55,199.558,199.409,199.454,290800000.0
2005-09-26 23:55:00,199.452,199.467,199.381,199.464,260700000.0
2005-09-27 00:00:00,199.472,199.476,199.402,199.437,194900000.0
2005-09-27 00:05:00,199.429,199.447,199.38,199.446,240700001.0
2005-09-27 00:10:00,199.444,199.617,199.407,199.587,303900001.0
2005-09-27 00:15:00,199.57,199.619,199.479,199.489,303999998.0
2005-09-27 00:20:00,199.464,199.51,199.412,199.438,241200000.0
2005-09-27 00:25:00,199.451,199.559,199.42,199.497,233300000.0
2005-09-27 00:30:00,199.491,199.584,199.485,199.583,262700000.0
2005-09-27 00:35:00,199.57,199.58,199.493,199.569,251200000.0
2005-09-27 00:40:00,199.563,199.609,199.544,199.57,250600002.0
2005-09-27 00:45:00,199.579,199.633,199.541,199.608,271900003.0
2005-09-27 00:50:00,199.646,199.707,199.61,199.707,199200000.0
2005-09-27 00:55:00,199.712,199.738,199.647,199.688,285600000.0
2005-09-27 01:00:00,199.693,199.729,199.589,199.601,281400001.0
2005-09-27 01:05:00,199.613,199.704,199.587,199.677,234400000.0
2005-09-27 01:10:00,199.697,199.743,199.665,199.722,241399998.0
2005-09-27 01:15:00,199.747,199.759,199.691,199.751,211900002.0
2005-09-27 01:20:00,199.756,199.756,199.68,199.735,283199996.0
2005-09-27 01:25:00,199.717,199.755,199.653,199.752,192900000.0
2005-09-27 01:30:00,199.745,199.745,199.594,199.66,231699999.0
2005-09-27 01:35:00,199.665,199.729,199.628,199.71,216400000.0
2005-09-27 01:40:00,199.694,199.831,199.673,199.779,271400000.0
2005-09-27 01:45:00,199.812,199.824,199.756,199.797,249000002.0
2005-09-27 01:50:00,199.799,199.841,199.667,199.72,255600000.0
2005-09-27 01:55:00,199.68,199.712,199.638,199.68,342099999.0
2005-09-27 02:00:00,199.707,199.777,199.702,199.768,165500000.0
2005-09-27 02:05:00,199.765,199.857,199.726,199.756,238599999.0
2005-09-27 02:10:00,199.718,199.794,199.679,199.705,284800000.0
2005-09-27 02:15:00,199.689,199.782,199.666,199.769,315799999.0
2005-09-27 02:20:00,199.763,199.787,199.71,199.77,187199999.0
2005-09-27 02:25:00,199.778,199.837,199.738,199.831,289700001.0
2005-09-27 02:30:00,199.83,199.848,199.764,199.805,192499999.0
2005-09-27 02:35:00,199.793,199.832,199.74,199.789,302500002.0
2005-09-27 02:40:00,199.778,199.822,199.729,199.812,290200000.0
2005-09-27 02:45:00,199.799,199.861,199.764,199.855,190500000.0
2005-09-27 02:50:00,199.849,199.857,199.751,199.761,233599999.0
2005-09-27 02:55:00,199.749,199.786,199.712,199.786,241500000.0
2005-09-27 03:00:00,199.772,199.881,199.716,199.84,302800001.0
2005-09-27 03:05:00,199.839,199.995,199.833,199.899,216400000.0
2005-09-27 03:10:00,199.85,199.85,199.725,199.772,279200000.0
2005-09-27 03:15:00,199.767,199.859,199.761,199.83,206700000.0
2005-09-27 03:20:00,199.833,199.911,199.751,199.81,310500001.0
2005-09-27 03:25:00,199.808,199.82,199.679,199.741,303699998.0
2005-09-27 03:30:00,199.734,199.888,199.734,199.833,296599997.0
2005-09-27 03:35:00,199.825,199.839,199.753,199.838,276199999.0
2005-09-27 03:40:00,199.806,199.856,199.663,199.672,290300001.0
2005-09-27 03:45:00,199.669,199.736,199.654,199.728,212800000.0
2005-09-27 03:50:00,199.72,199.743,199.671,199.723,214500002.0
2005-09-27 03:55:00,199.754,199.792,199.696,199.785,249399999.0
2005-09-27 04:00:00,199.779,199.783,199.694,199.711,208500000.0
2005-09-27 04:05:00,199.709,199.749,199.652,199.665,260700000.0
2005-09-27 04:10:00,199.691,199.78,199.679,199.742,223500000.0
2005-09-27 04:15:00,199.742,199.767,199.686,199.726,206299999.0
2005-09-27 04:20:00,199.736,199.785,199.694,199.785,215900000.0
2005-09-27 04:25:00,199.759,199.802,199.728,199.73,233199999.0
2005-09-27 04:30:00,199.747,199.836,199.716,199.836,183099999.0
2005-09-27 04:35:00,199.85,199.85,199.733,199.756,213600001.0
2005-09-27 04:40:00,199.773,199.795,199.68,199.764,236900000.0
2005-09-27 04:45:00,199.744,199.757,199.687,199.726,302900000.0
2005-09-27 04:50:00,199.715,199.728,199.635,199.648,260300000.0
2005-09-27 04:55:00,199.634,199.686,199.369,199.379,251600001.0
2005-09-27 05:00:00,199.401,199.528,199.393,199.528,202600000.0
2005-09-27 05:05:00,199.53,199.559,199.455,199.553,221500001.0
2005-09-27 05:10:00,199.57,199.593,199.493,199.557,306500004.0
2005-09-27 05:15:00,199.554,199.572,199.487,199.557,270500003.0
2005-09-27 05:20:00,199.575,199.623,199.522,199.59,275099998.0
2005-09-27 05:25:00,199.628,199.651,199.561,199.616,251100001.0
2005-09-27 05:30:00,199.675,199.677,199.559,199.602,267300001.0
2005-09-27 05:35:00,199.618,199.624,199.536,199.603,317000001.0
2005-09-27 05:40:00,199.601,199.642,199.472,199.488,202799998.0
2005-09-27 05:45:00,199.514,199.577,199.47,199.555,197000001.0
2005-09-27 05:50:00,199.494,199.596,199.468,199.509,289199998.0
2005-09-27 05:55:00,199.497,199.543,199.464,199.517,303900001.0
2005-09-27 06:00:00,199.534,199.576,199.491,199.576,220700001.0
2005-09-27 06:05:00,199.559,199.563,199.482,199.531,269800001.0
2005-09-27 06:10:00,199.534,199.537,199.442,199.518,229600000.0
2005-09-27 06:15:00,199.536,199.56,199.484,199.49,216700000.0
2005-09-27 06:20:00,199.537,199.561,199.493,199.528,302000001.0
2005-09-27 06:25:00,199.53,199.545,199.476,199.505,317700001.0
2005-09-27 06:30:00,199.499,199.568,199.464,199.555,301199999.0
2005-09-27 06:35:00,199.527,199.561,199.474,199.557,266099999.0
2005-09-27 06:40:00,199.569,199.608,199.511,199.58,303599999.0
2005-09-27 06:45:00,199.577,199.587,199.522,199.584,270400001.0
2005-09-27 06:50:00,199.568,199.616,199.535,199.56,224800000.0
2005-09-27 06:55:00,199.557,199.574,199.472,199.487,248300000.0
2005-09-27 07:00:00,199.479,199.524,199.461,199.504,269600000.0
2005-09-27 07:05:00,199.521,199.557,199.461,199.557,278900002.0
2005-09-27 07:10:00,199.556,199.556,199.456,199.491,299100000.0
2005-09-27 07:15:00,199.481,199.508,199.451,199.478,209400000.0
2005-09-27 07:20:00,199.463,199.48,199.399,199.48,298500000.0
2005-09-27 07:25:00,199.474,199.537,199.466,199.537,294500000.0
2005-09-27 07:30:00,199.553,199.615,199.524,199.591,293300001.0
2005-09-27 07:35:00,199.589,199.601,199.507,199.569,270400000.0
2005-09-27 07:40:00,199.597,199.616,199.561,199.593,240100001.0
2005-09-27 07:45:00,199.598,199.692,199.598,199.645,247200000.0
2005-09-27 07:50:00,199.646,199.699,199.613,199.637,313599998.0
2005-09-27 07:55:00,199.639,199.729,199.639,199.672,328700002.0
2005-09-27 08:00:00,199.641,199.643,199.463,199.486,242399999.0
2005-09-27 08:05:00,199.497,199.609,199.491,199.547,221000000.0
2005-09-27 08:10:00,199.552,199.571,199.481,199.502,271399999.0
2005-09-27 08:15:00,199.485,199.488,199.371,199.467,206100001.0
2005-09-27 08:20:00,199.483,199.529,199.448,199.474,213500001.0
2005-09-27 08:25:00,199.443,199.452,199.399,199.434,242399999.0
2005-09-27 08:30:00,199.42,199.456,199.377,199.456,280500002.0
2005-09-27 08:35:00,199.409,199.409,199.311,199.351,334999999.0
2005-09-27 08:40:00,199.357,199.357,199.273,199.273,339600003.0
2005-09-27 08:45:00,199.257,199.314,199.228,199.296,165100000.0
2005-09-27 08:50:00,199.273,199.353,199.243,199.333,219700000.0
2005-09-27 08:55:00,199.335,199.367,199.28,199.358,284000001.0
2005-09-27 09:00:00,199.361,199.399,199.335,199.348,237499999.0
2005-09-27 09:05:00,199.341,199.377,199.246,199.246,269500002.0
2005-09-27 09:10:00,199.266,199.313,199.229,199.229,243300001.0
2005-09-27 09:15:00,199.229,199.294,199.212,199.263,300099999.0
2005-09-27 09:20:00,199.263,199.506,199.259,199.441,304000001.0
2005-09-27 09:25:00,199.442,199.478,199.408,199.428,336799997.0
2005-09-27 09:30:00,199.394,199.415,199.297,199.412,196199999.0
2005-09-27 09:35:00,199.401,199.416,199.328,199.391,250800001.0
2005-09-27 09:40:00,199.393,199.402,199.334,199.367,238700001.0
2005-09-27 09:45:00,199.377,199.377,199.283,199.313,190700000.0
2005-09-27 09:50:00,199.311,199.546,199.299,199.537,276500001.0
2005-09-27 09:55:00,199.541,199.584,199.491,199.575,212000000.0
2005-09-27 10:00:00,199.561,199.561,199.455,199.515,359600001.0
2005-09-27 10:05:00,199.532,199.652,199.511,199.625,283400000.0
2005-09-27 10:10:00,199.614,199.614,199.438,199.473,269500000.0
2005-09-27 10:15:00,199.464,199.51,199.429,199.485,249199998.0
2005-09-27 10:20:00,199.494,199.533,199.411,199.474,257500000.0
2005-09-27 10:25:00,199.461,199.475,199.362,199.406,251199999.0
2005-09-27 10:30:00,199.417,199.561,199.394,199.519,282699999.0
2005-09-27 10:35:00,199.538,199.599,199.519,199.577,251200000.0
2005-09-27 10:40:00,199.575,199.63,199.541,199.612,268700001.0
2005-09-27 10:45:00,199.631,199.631,199.549,199.6,387199996.0
2005-09-27 10:50:00,199.588,199.677,199.558,199.671,262600000.0
2005-09-27 10:55:00,199.656,199.678,199.543,199.556,240399999.0
2005-09-27 11:00:00,199.605,199.618,199.527,199.596,198700000.0
2005-09-27 11:05:00,199.597,199.637,199.527,199.562,188300000.0
2005-09-27 11:10:00,199.568,199.579,199.489,199.566,206600002.0
2005-09-27 11:15:00,199.565,199.614,199.493,199.614,235700000.0
2005-09-27 11:20:00,199.598,199.614,199.52,199.531,324900000.0
2005-09-27 11:25:00,199.507,199.61,199.482,199.584,201799999.0
2005-09-27 11:30:00,199.596,199.642,199.585,199.625,288500001.0
2005-09-27 11:35:00,199.605,199.654,199.604,199.628,272899999.0
2005-09-27 11:40:00,199.629,199.705,199.58,199.587,341699999.0
2005-09-27 11:45:00,199.589,199.671,199.589,199.623,228200000.0
2005-09-27 11:50:00,199.616,199.678,199.595,199.62,140700000.0
2005-09-27 11:55:00,199.656,199.722,199.552,199.575,295499999.0
2005-09-27 12:00:00,199.588,199.622,199.532,199.585,229500000.0
2005-09-27 12:05:00,199.562,199.598,199.506,199.565,208199998.0
2005-09-27 12:10:00,199.58,199.632,199.556,199.619,275600000.0
2005-09-27 12:15:00,199.625,199.645,199.588,199.614,285499999.0
2005-09-27 12:20:00,199.609,199.635,199.559,199.619,229399999.0
2005-09-27 12:25:00,199.616,199.879,199.616,199.832,280500003.0
2005-09-27 12:30:00,199.832,199.887,199.797,199.887,305900003.0
2005-09-27 12:35:00,199.91,199.961,199.876,199.928,286700001.0
2005-09-27 12:40:00,199.918,199.969,199.883,199.908,227600001.0
2005-09-27 12:45:00,199.891,199.991,199.841,199.945,310500001.0
2005-09-27 12:50:00,199.961,199.982,199.9,199.92,304100000.0
2005-09-27 12:55:00,199.914,199.929,199.849,199.855,268200001.0
2005-09-27 13:00:00,199.862,199.988,199.811,199.986,260099999.0
2005-09-27 13:05:00,200.035,200.088,200.035,200.06,241999999.0
2005-09-27 13:10:00,200.071,200.11,200.017,200.087,317900002.0
2005-09-27 13:15:00,200.085,200.147,200.052,200.13,229200000.0
2005-09-27 13:20:00,200.161,200.216,200.125,200.205,299900002.0
2005-09-27 13:25:00,200.118,200.223,200.099,200.132,194800002.0
2005-09-27 13:30:00,200.136,200.169,200.115,200.145,215500001.0
2005-09-27 13:35:00,200.114,200.128,200.054,200.105,270700001.0
2005-09-27 13:40:00,200.09,200.09,199.921,199.952,271300000.0
2005-09-27 13:45:00,199.919,199.979,199.883,199.894,305900000.0
2005-09-27 13:50:00,199.901,199.925,199.874,199.905,258600000.0
2005-09-27 13:55:00,199.908,199.924,199.857,199.908,205499999.0
2005-09-27 14:00:00,199.897,199.944,199.866,199.874,195599999.0
2005-09-27 14:05:00,199.867,199.963,199.823,199.932,249899999.0
2005-09-27 14:10:00,199.942,199.967,199.898,199.9,223500000.0
2005-09-27 14:15:00,199.899,199.919,199.827,199.908,218400000.0
2005-09-27 14:20:00,199.914,199.956,199.873,199.93,266100003.0
2005-09-27 14:25:00,199.928,199.965,199.89,199.955,256699999.0
2005-09-27 14:30:00,199.932,200.021,199.909,199.983,272700001.0
2005-09-27 14:35:00,199.978,200.06,199.955,200.001,277399998.0
2005-09-27 14:40:00,199.967,199.977,199.866,199.89,256700001.0
2005-09-27 14:45:00,199.863,199.873,199.804,199.849,187899999.0
2005-09-27 14:50:00,199.842,199.875,199.747,199.838,235800000.0
2005-09-27 14:55:00,199.867,199.95,199.856,199.875,284199999.0
2005-09-27 15:00:00,199.858,199.894,199.774,199.79,240300000.0
2005-09-27 15:05:00,199.765,199.833,199.752,199.752,228300000.0
2005-09-27 15:10:00,199.744,199.794,199.725,199.725,275899999.0
2005-09-27 15:15:00,199.678,199.739,199.662,199.692,279600000.0
2005-09-27 15:20:00,199.703,199.804,199.698,199.786,213600000.0
2005-09-27 15:25:00,199.794,199.825,199.698,199.792,233399999.0
2005-09-27 15:30:00,199.803,199.823,199.76,199.787,240200001.0
2005-09-27 15:35:00,199.794,199.84,199.727,199.828,245300000.0
2005-09-27 15:40:00,199.821,199.833,199.767,199.792,219299998.0
2005-09-27 15:45:00,199.79,199.81,199.76,199.796,236600000.0
2005-09-27 15:50:00,199.789,199.867,199.771,199.822,288700003.0
2005-09-27 15:55:00,199.811,199.865,199.782,199.782,220899999.0
2005-09-27 16:00:00,199.793,199.878,199.752,199.787,228600000.0
2005-09-27 16:05:00,199.802,199.846,199.669,199.846,222799999.0
2005-09-27 16:10:00,199.854,199.922,199.817,199.906,188699999.0
2005-09-27 16:15:00,199.903,199.988,199.881,199.983,200199999.0
2005-09-27 16:20:00,199.975,200.045,199.944,200.024,298700001.0
2005-09-27 16:25:00,200.035,200.036,199.867,199.892,273700003.0
2005-09-27 16:30:00,199.861,199.877,199.826,199.847,277900002.0
2005-09-27 16:35:00,199.839,199.934,199.833,199.934,284599998.0
2005-09-27 16:40:00,199.939,200.027,199.879,200.013,233000000.0
2005-09-27 16:45:00,200.014,200.025,199.985,200.005,307900000.0
2005-09-27 16:50:00,200.012,200.066,199.998,200.036,236900000.0
2005-09-27 16:55:00,200.038,200.096,199.944,199.96,307599998.0
2005-09-27 17:00:00,200.042,200.116,199.963,200.0,229500000.0
2005-09-27 17:05:00,200.01,200.094,200.01,200.067,232700000.0
2005-09-27 17:10:00,200.092,200.155,200.066,200.145,280700000.0
2005-09-27 17:15:00,200.164,200.219,200.09,200.19,182600000.0
2005-09-27 17:20:00,200.182,200.211,200.161,200.179,241800000.0
2005-09-27 17:25:00,200.183,200.243,200.18,200.206,225800001.0
2005-09-27 17:30:00,200.219,200.259,200.198,200.242,269800001.0
2005-09-27 17:35:00,200.239,200.239,200.091,200.132,307200001.0
2005-09-27 17:40:00,200.15,200.208,200.133,200.203,268999999.0
2005-09-27 17:45:00,200.203,200.215,200.089,200.096,230499999.0
2005-09-27 17:50:00,200.099,200.188,200.042,200.18,297600002.0
2005-09-27 17:55:00,200.196,200.255,200.137,200.246,209700001.0
2005-09-27 18:00:00,200.279,200.33,200.267,200.3,2483100000.0
2005-09-27 18:05:00,200.338,200.37,200.27,200.297,3205100006.0
2005-09-27 18:10:00,200.318,200.331,200.184,200.245,2316900004.0
2005-09-27 18:15:00,200.248,200.324,200.232,200.285,2459300001.0
2005-09-27 18:20:00,200.278,200.313,200.208,200.253,3205199996.0
2005-09-27 18:25:00,200.255,200.399,200.231,200.358,2153199998.0
2005-09-27 18:30:00,200.36,200.426,200.352,200.395,2089800002.0
2005-09-27 18:35:00,200.397,200.411,200.301,200.326,1087100001.0
2005-09-27 18:40:00,200.31,200.344,200.277,200.337,1467400005.0
2005-09-27 18:45:00,200.334,200.346,200.252,200.279,794999999.0
2005-09-27 18:50:00,200.281,200.31,200.227,200.267,1157999998.0
2005-09-27 18:55:00,200.291,200.303,200.211,200.283,1138799998.0
2005-09-27 19:00:00,200.267,200.277,200.205,200.268,813600002.0
2005-09-27 19:05:00,200.259,200.299,200.215,200.288,1426000000.0
2005-09-27 19:10:00,200.27,200.361,200.249,200.357,682100004.0
2005-09-27 19:15:00,200.376,200.376,200.248,200.262,948300001.0
2005-09-27 19:20:00,200.255,200.362,200.21,200.329,905799999.0
2005-09-27 19:25:00,200.335,200.349,200.263,200.295,1296300003.0
2005-09-27 19:30:00,200.282,200.346,200.255,200.331,1058599997.0
2005-09-27 19:35:00,200.321,200.35,200.224,200.306,1292300007.0
2005-09-27 19:40:00,200.315,200.315,200.225,200.237,998100001.0
2005-09-27 19:45:00,200.236,200.281,200.211,200.25,664700002.0
2005-09-27 19:50:00,200.216,200.293,200.147,200.293,700299998.0
2005-09-27 19:55:00,200.272,200.293,200.225,200.225,796999999.0
2005-09-27 20:00:00,200.223,200.292,200.205,200.252,601100003.0
2005-09-27 20:05:00,200.239,200.25,200.164,200.235,913300002.0
2005-09-27 20:10:00,200.233,200.298,200.171,200.286,1324199998.0
2005-09-27 20:15:00,200.285,200.343,200.217,200.313,879300001.0
2005-09-27 20:20:00,200.305,200.328,200.2,200.27,980100002.0
2005-09-27 20:25:00,200.271,200.286,200.184,200.195,1788900002.0
2005-09-27 20:30:00,200.209,200.284,200.171,200.253,1704500001.0
2005-09-27 20:35:00,200.238,200.273,200.179,200.211,794200000.0
2005-09-27 20:40:00,200.17,200.254,200.156,200.205,1434400001.0
2005-09-27 20:45:00,200.222,200.263,200.173,200.183,1059399997.0
2005-09-27 20:50:00,200.213,200.248,200.12,200.12,1019299999.0
2005-09-27 20:55:00,200.109,200.141,200.032,200.033,1647600000.0
2005-09-27 21:00:00,200.046,200.1,200.0,200.082,1255899999.0
2005-09-27 21:05:00,200.077,200.183,200.06,200.137,771300001.0
2005-09-27 21:10:00,200.125,200.156,200.054,200.15,754600000.0
2005-09-27 21:15:00,200.142,200.182,200.073,200.133,1111600001.0
2005-09-27 21:20:00,200.188,200.188,200.069,200.155,1025200002.0
2005-09-27 21:25:00,200.165,200.165,200.066,200.092,692099998.0
2005-09-27 21:30:00,200.096,200.167,200.033,200.167,580500000.0
2005-09-27 21:35:00,200.168,200.212,200.154,200.189,297000000.0
2005-09-27 21:40:00,200.198,200.199,200.085,200.135,484300000.0
2005-09-27 21:45:00,200.142,200.155,200.084,200.124,429200000.0
2005-09-27 21:50:00,200.142,200.142,200.046,200.107,326300000.0
2005-09-27 21:55:00,200.097,200.106,200.019,200.085,436100002.0
2005-09-27 22:00:00,200.066,200.091,199.998,200.03,879899997.0
2005-09-27 22:05:00,200.011,200.076,199.989,200.051,234100000.0
2005-09-27 22:10:00,200.053,200.085,199.986,200.048,365299999.0
2005-09-27 22:15:00,200.064,200.117,199.993,200.021,655999999.0
2005-09-27 22:20:00,200.026,200.101,199.989,200.101,302599999.0
2005-09-27 22:25:00,200.085,200.121,200.019,200.07,570700000.0
2005-09-27 22:30:00,200.069,200.113,200.052,200.094,652999998.0
2005-09-27 22:35:00,200.109,200.111,200.063,200.079,376599999.0
2005-09-27 22:40:00,200.091,200.117,200.038,200.08,401999998.0
2005-09-27 22:45:00,200.084,200.084,199.998,200.067,373499999.0
2005-09-27 22:50:00,200.057,200.086,199.998,200.045,343499999.0
2005-09-27 22:55:00,200.046,200.113,199.966,200.113,335799999.0
2005-09-27 23:00:00,200.048,200.125,200.012,200.076,198000001.0
2005-09-27 23:05:00,200.113,200.116,200.013,200.084,214799999.0
2005-09-27 23:10:00,200.015,200.124,199.985,200.116,273200001.0
2005-09-27 23:15:00,200.038,200.112,200.009,200.05,300700002.0
2005-09-27 23:20:00,200.04,200.099,200.012,200.061,320099999.0
2005-09-27 23:25:00,200.07,200.153,200.038,200.076,284499999.0
2005-09-27 23:30:00,200.078,200.14,200.048,200.102,255700002.0
2005-09-27 23:35:00,200.112,200.135,200.046,200.113,190700002.0
2005-09-27 23:40:00,200.155,200.163,200.036,200.091,256499999.0
2005-09-27 23:45:00,200.077,200.13,200.042,200.127,237000001.0
2005-09-27 23:50:00,200.125,200.125,200.021,200.085,212300000.0
2005-09-27 23:55:00,200.091,200.118,200.062,200.079,219200001.0
2005-09-28 00:00:00,200.096,200.152,200.055,200.152,237800001.0
2005-09-28 00:05:00,200.11,200.141,200.049,200.141,259200000.0
2005-09-28 00:10:00,200.136,200.136,200.002,200.067,244400000.0
2005-09-28 00:15:00,200.079,200.117,200.008,200.054,263899999.0
2005-09-28 00:20:00,200.019,200.094,200.009,200.069,240900001.0
2005-09-28 00:25:00,200.057,200.08,199.959,200.014,249200002.0
2005-09-28 00:30:00,200.011,200.035,199.929,199.998,193600000.0
2005-09-28 00:35:00,199.983,200.067,199.973,200.032,216600001.0
2005-09-28 00:40:00,200.025,200.063,199.969,200.052,210300001.0
2005-09-28 00:45:00,200.028,200.084,199.977,199.999,248900002.0
2005-09-28 00:50:00,200.034,200.071,199.997,200.01,209900001.0
2005-09-28 00:55:00,199.993,200.054,199.962,200.054,237200000.0
2005-09-28 01:00:00,200.067,200.132,200.035,200.105,270800000.0
2005-09-28 01:05:00,200.099,200.13,200.02,200.091,250599998.0
2005-09-28 01:10:00,200.095,200.15,200.03,200.123,251000000.0
2005-09-28 01:15:00,200.16,200.242,200.127,200.235,267500000.0
2005-09-28 01:20:00,200.225,200.263,200.198,200.241,298899999.0
2005-09-28 01:25:00,200.227,200.233,200.15,200.223,279200003.0
2005-09-28 01:30:00,200.224,200.282,200.193,200.253,174600000.0
2005-09-28 01:35:00,200.263,200.28,200.201,200.208,234799999.0
2005-09-28 01:40:00,200.181,200.276,200.177,200.276,246800001.0
2005-09-28 01:45:00,200.279,200.283,200.132,200.132,327300000.0
2005-09-28 01:50:00,200.138,200.144,200.011,200.135,229700001.0
2005-09-28 01:55:00,200.114,200.164,200.073,200.16,180300000.0
2005-09-28 02:00:00,200.159,200.235,200.159,200.171,131700000.0
2005-09-28 02:05:00,200.158,200.199,200.026,200.048,218800000.0
2005-09-28 02:10:00,200.059,200.087,199.981,200.029,207200000.0
2005-09-28 02:15:00,200.043,200.08,199.935,200.01,290700000.0
2005-09-28 02:20:00,200.032,200.193,200.011,200.145,287099999.0
2005-09-28 02:25:00,200.168,200.168,200.074,200.129,307999999.0
2005-09-28 02:30:00,200.135,200.135,200.07,200.131,297100002.0
2005-09-28 02:35:00,200.134,200.138,199.995,199.997,255300002.0
2005-09-28 02:40:00,200.007,200.105,199.974,200.105,309200000.0
2005-09-28 02:45:00,200.078,200.095,199.969,200.08,272300001.0
2005-09-28 02:50:00,200.07,200.175,200.065,200.174,191399999.0
2005-09-28 02:55:00,200.154,200.237,200.132,200.237,201799999.0
2005-09-28 03:00:00,200.217,200.302,200.213,200.232,243799999.0
2005-09-28 03:05:00,200.24,200.24,200.132,200.174,222800000.0
2005-09-28 03:10:00,200.165,200.165,200.004,200.083,192300001.0
2005-09-28 03:15:00,200.104,200.135,200.075,200.075,164800000.0
2005-09-28 03:20:00,200.061,200.141,200.025,200.098,300799999.0
2005-09-28 03:25:00,200.083,200.111,200.049,200.08,213500000.0
2005-09-28 03:30:00,200.102,200.126,200.05,200.102,223300000.0
2005-09-28 03:35:00,200.101,200.221,200.048,200.19,242200000.0
2005-09-28 03:40:00,200.187,200.209,200.084,200.087,310000002.0
2005-09-28 03:45:00,200.105,200.139,200.058,200.107,238400000.0
2005-09-28 03:50:00,200.099,200.13,200.075,200.082,294100001.0
2005-09-28 03:55:00,200.091,200.091,199.974,200.081,321999999.0
2005-09-28 04:00:00,200.079,200.135,200.04,200.12,200100000.0
2005-09-28 04:05:00,200.114,200.123,200.037,200.109,299400000.0
2005-09-28 04:10:00,200.126,200.234,200.102,200.199,375999997.0
2005-09-28 04:15:00,200.211,200.288,200.204,200.212,246100000.0
2005-09-28 04:20:00,200.209,200.212,200.139,200.172,202200000.0
2005-09-28 04:25:00,200.163,200.244,200.124,200.231,172999999.0
2005-09-28 04:30:00,200.239,200.245,200.111,200.17,212699999.0
2005-09-28 04:35:00,200.147,200.179,200.097,200.165,235599999.0
2005-09-28 04:40:00,200.146,200.163,200.011,200.141,216900002.0
2005-09-28 04:45:00,200.135,200.208,200.121,200.176,223200000.0
2005-09-28 04:50:00,200.182,200.211,200.121,200.208,248900001.0
2005-09-28 04:55:00,200.193,200.231,200.136,200.166,191300000.0
2005-09-28 05:00:00,200.173,200.205,200.103,200.137,220200000.0
2005-09-28 05:05:00,200.155,200.202,200.129,200.202,256299998.0
2005-09-28 05:10:00,200.169,200.179,200.087,200.114,332800000.0
2005-09-28 05:15:00,200.105,200.159,200.089,200.096,296000001.0
2005-09-28 05:20:00,200.081,200.139,200.037,200.086,270800000.0
2005-09-28 05:25:00,200.087,200.155,200.034,200.153,253700000.0
2005-09-28 05:30:00,200.155,200.21,200.119,200.193,248600000.0
2005-09-28 05:35:00,200.166,200.203,200.096,200.166,315999998.0
2005-09-28 05:40:00,200.147,200.176,200.106,200.125,281300000.0
2005-09-28 05:45:00,200.207,200.207,200.095,200.137,289999997.0
2005-09-28 05:50:00,200.142,200.162,200.1,200.153,300300000.0
2005-09-28 05:55:00,200.14,200.2,200.112,200.14,309400004.0
2005-09-28 06:00:00,200.144,200.179,200.116,200.179,243199998.0
2005-09-28 06:05:00,200.174,200.204,200.099,200.105,319199996.0
2005-09-28 06:10:00,200.106,200.181,200.059,200.164,234000000.0
2005-09-28 06:15:00,200.174,200.197,200.071,200.071,289200000.0
2005-09-28 06:20:00,200.149,200.219,200.108,200.208,260800001.0
2005-09-28 06:25:00,200.21,200.212,200.12,200.176,247400000.0
2005-09-28 06:30:00,200.161,200.162,200.122,200.151,167400000.0
2005-09-28 06:35:00,200.159,200.193,200.09,200.135,256699999.0
2005-09-28 06:40:00,200.167,200.232,200.154,200.19,250200002.0
2005-09-28 06:45:00,200.204,200.296,200.15,200.264,374299998.0
2005-09-28 06:50:00,200.28,200.369,200.224,200.243,327400000.0
2005-09-28 06:55:00,200.218,200.218,200.118,200.135,181399999.0
2005-09-28 07:00:00,200.131,200.148,200.079,200.129,230800000.0
2005-09-28 07:05:00,200.13,200.139,200.036,200.042,270600000.0
2005-09-28 07:10:00,200.048,200.092,200.006,200.052,250599999.0
2005-09-28 07:15:00,200.048,200.068,199.983,200.068,208100001.0
2005-09-28 07:20:00,200.054,200.113,200.037,200.074,287600003.0
2005-09-28 07:25:00,200.014,200.108,200.014,200.06,269299999.0
2005-09-28 07:30:00,200.049,200.114,200.025,200.065,250200001.0
2005-09-28 07:35:00,200.071,200.102,200.028,200.068,307899999.0
2005-09-28 07:40:00,200.062,200.104,200.029,200.094,195799999.0
2005-09-28 07:45:00,200.103,200.16,200.076,200.127,274000000.0
2005-09-28 07:50:00,200.103,200.125,200.069,200.12,216300001.0
2005-09-28 07:55:00,200.07,200.132,200.027,200.038,290200000.0
2005-09-28 08:00:00,200.015,200.015,199.831,199.915,254100002.0
2005-09-28 08:05:00,199.927,200.01,199.923,199.95,255299999.0
2005-09-28 08:10:00,199.942,200.018,199.914,199.995,221599999.0
2005-09-28 08:15:00,199.987,199.987,199.886,199.886,250499999.0
2005-09-28 08:20:00,199.902,199.932,199.88,199.91,352999999.0
2005-09-28 08:25:00,199.904,199.967,199.885,199.952,261600000.0
2005-09-28 08:30:00,199.958,200.016,199.915,199.92,217400001.0
2005-09-28 08:35:00,199.909,199.912,199.828,199.862,265699998.0
2005-09-28 08:40:00,199.865,199.925,199.832,199.854,230800000.0
2005-09-28 08:45:00,199.849,199.88,199.77,199.86,182100000.0
2005-09-28 08:50:00,199.859,199.896,199.83,199.884,225700000.0
2005-09-28 08:55:00,199.886,199.943,199.85,199.921,231699999.0
2005-09-28 09:00:00,199.899,199.915,199.831,199.873,247800002.0
2005-09-28 09:05:00,199.874,199.874,199.802,199.851,225699999.0
2005-09-28 09:10:00,199.871,199.871,199.783,199.83,163200000.0
2005-09-28 09:15:00,199.833,199.905,199.79,199.897,235400000.0
2005-09-28 09:20:00,199.896,199.91,199.882,199.907,258200000.0
2005-09-28 09:25:00,199.893,199.979,199.857,199.944,241200000.0
2005-09-28 09:30:00,199.978,199.989,199.95,199.973,224400000.0
2005-09-28 09:35:00,199.972,200.03,199.9,199.999,202800001.0
2005-09-28 09:40:00,199.976,200.098,199.972,200.088,301699998.0
2005-09-28 09:45:00,200.087,200.087,199.847,199.849,235000000.0
2005-09-28 09:50:00,199.869,199.979,199.869,199.928,279000000.0
2005-09-28 09:55:00,199.935,199.973,199.883,199.97,199400000.0
2005-09-28 10:00:00,199.985,199.995,199.907,199.992,238199999.0
2005-09-28 10:05:00,199.98,200.014,199.943,199.979,234299999.0
2005-09-28 10:10:00,199.981,199.999,199.928,199.986,257000001.0
2005-09-28 10:15:00,200.004,200.103,199.997,200.103,254400002.0
2005-09-28 10:20:00,200.126,200.139,200.075,200.086,296800000.0
2005-09-28 10:25:00,200.1,200.132,199.994,199.994,271700000.0
2005-09-28 10:30:00,199.973,200.069,199.834,199.836,327099998.0
2005-09-28 10:35:00,199.812,199.879,199.807,199.87,270200001.0
2005-09-28 10:40:00,199.86,199.913,199.833,199.903,272200001.0
2005-09-28 10:45:00,199.914,199.973,199.889,199.947,265799999.0
2005-09-28 10:50:00,199.941,199.958,199.868,199.89,276000002.0
2005-09-28 10:55:00,199.904,199.944,199.888,199.917,206300000.0
2005-09-28 11:00:00,199.925,199.971,199.907,199.957,217799999.0
2005-09-28 11:05:00,199.932,199.958,199.879,199.94,260500002.0
2005-09-28 11:10:00,199.947,199.984,199.882,199.977,286299999.0
2005-09-28 11:15:00,199.972,199.972,199.886,199.961,294100002.0
2005-09-28 11:20:00,199.974,199.974,199.902,199.93,218400001.0
2005-09-28 11:25:00,199.937,199.999,199.914,199.971,229800001.0
2005-09-28 11:30:00,199.972,199.977,199.871,199.891,222400000.0
2005-09-28 11:35:00,199.887,199.928,199.855,199.9,230400000.0
2005-09-28 11:40:00,199.889,199.956,199.879,199.94,269800001.0
2005-09-28 11:45:00,199.942,199.987,199.912,199.983,211900000.0
2005-09-28 11:50:00,199.99,200.11,199.99,200.033,223500001.0
2005-09-28 11:55:00,200.04,200.04,199.916,199.958,280700000.0
2005-09-28 12:00:00,199.914,199.914,199.713,199.735,270500001.0
2005-09-28 12:05:00,199.716,199.761,199.678,199.708,296700001.0
2005-09-28 12:10:00,199.648,199.699,199.592,199.626,205900001.0
2005-09-28 12:15:00,199.633,199.752,199.625,199.693,329500000.0
2005-09-28 12:20:00,199.66,199.664,199.52,199.543,154099999.0
2005-09-28 12:25:00,199.54,199.598,199.508,199.538,261599999.0
2005-09-28 12:30:00,199.539,199.569,199.441,199.48,281800002.0
2005-09-28 12:35:00,199.485,199.57,199.452,199.534,309700000.0
2005-09-28 12:40:00,199.521,199.604,199.484,199.602,258200000.0
2005-09-28 12:45:00,199.608,199.695,199.602,199.66,229300001.0
2005-09-28 12:50:00,199.678,199.716,199.622,199.695,253700000.0
2005-09-28 12:55:00,199.7,199.701,199.574,199.634,244800000.0
2005-09-28 13:00:00,199.608,199.672,199.536,199.558,240900000.0
2005-09-28 13:05:00,199.563,199.608,199.525,199.568,305299999.0
2005-09-28 13:10:00,199.542,199.555,199.496,199.536,195900000.0
2005-09-28 13:15:00,199.529,199.554,199.476,199.476,274100000.0
2005-09-28 13:20:00,199.512,199.575,199.456,199.575,197300000.0
2005-09-28 13:25:00,199.567,199.6,199.523,199.6,356499999.0
2005-09-28 13:30:00,199.615,199.635,199.535,199.612,226500000.0
2005-09-28 13:35:00,199.612,199.612,199.483,199.509,179000000.0
2005-09-28 13:40:00,199.491,199.575,199.449,199.569,329300001.0
2005-09-28 13:45:00,199.556,199.587,199.426,199.506,285100000.0
2005-09-28 13:50:00,199.448,199.557,199.431,199.534,212100001.0
2005-09-28 13:55:00,199.549,199.648,199.532,199.643,200900000.0
2005-09-28 14:00:00,199.647,199.702,199.623,199.683,243800000.0
2005-09-28 14:05:00,199.663,199.744,199.621,199.738,189099999.0
2005-09-28 14:10:00,199.746,199.768,199.713,199.757,203299999.0
2005-09-28 14:15:00,199.754,199.755,199.648,199.7,241599999.0
2005-09-28 14:20:00,199.71,199.737,199.64,199.64,279499999.0
2005-09-28 14:25:00,199.65,199.682,199.603,199.65,225899999.0
2005-09-28 14:30:00,199.654,199.699,199.584,199.67,355000003.0
2005-09-28 14:35:00,199.663,199.728,199.637,199.725,247300003.0
2005-09-28 14:40:00,199.733,199.733,199.614,199.671,223000002.0
2005-09-28 14:45:00,199.676,199.773,199.665,199.728,198900000.0
2005-09-28 14:50:00,199.721,199.729,199.666,199.686,272000000.0
2005-09-28 14:55:00,199.675,199.698,199.654,199.683,261900001.0
2005-09-28 15:00:00,199.7,199.701,199.611,199.642,233899998.0
2005-09-28 15:05:00,199.633,199.633,199.541,199.556,195500001.0
2005-09-28 15:10:00,199.547,199.552,199.492,199.493,222900000.0
2005-09-28 15:15:00,199.497,199.617,199.441,199.596,289600001.0
2005-09-28 15:20:00,199.576,199.612,199.553,199.578,274300000.0
2005-09-28 15:25:00,199.567,199.666,199.527,199.65,239400001.0
2005-09-28 15:30:00,199.635,199.641,199.557,199.6,220700000.0
2005-09-28 15:35:00,199.594,199.616,199.532,199.543,245899999.0
2005-09-28 15:40:00,199.549,199.568,199.497,199.561,261500000.0
2005-09-28 15:45:00,199.545,199.629,199.528,199.629,186000000.0
2005-09-28 15:50:00,199.629,199.629,199.527,199.527,356400000.0
2005-09-28 15:55:00,199.522,199.596,199.513,199.557,275000001.0
2005-09-28 16:00:00,199.564,199.614,199.509,199.611,215299999.0
2005-09-28 16:05:00,199.619,199.691,199.575,199.604,270900000.0
2005-09-28 16:10:00,199.593,199.593,199.48,199.5,245000002.0
2005-09-28 16:15:00,199.499,199.56,199.473,199.483,176600002.0
2005-09-28 16:20:00,199.474,199.478,199.382,199.46,291899999.0
2005-09-28 16:25:00,199.457,199.495,199.433,199.433,172600000.0
2005-09-28 16:30:00,199.373,199.519,199.366,199.51,309199998.0
2005-09-28 16:35:00,199.494,199.546,199.446,199.504,254099998.0
2005-09-28 16:40:00,199.478,199.546,199.475,199.495,238499999.0
2005-09-28 16:45:00,199.455,199.488,199.38,199.446,286900000.0
2005-09-28 16:50:00,199.454,199.576,199.426,199.543,325299998.0
2005-09-28 16:55:00,199.556,199.64,199.546,199.63,239900000.0
2005-09-28 17:00:00,199.626,199.646,199.564,199.585,311999997.0
2005-09-28 17:05:00,199.605,199.642,199.57,199.619,196100000.0
2005-09-28 17:10:00,199.616,199.677,199.572,199.666,277200001.0
2005-09-28 17:15:00,199.666,199.716,199.638,199.655,210699999.0
2005-09-28 17:20:00,199.669,199.723,199.669,199.705,263499998.0
2005-09-28 17:25:00,199.682,199.688,199.617,199.645,268200001.0
2005-09-28 17:30:00,199.646,199.693,199.599,199.688,196399999.0
2005-09-28 17:35:00,199.691,199.748,199.671,199.748,207500000.0
2005-09-28 17:40:00,199.707,199.707,199.636,199.636,213799998.0
2005-09-28 17:45:00,199.654,199.781,199.632,199.744,237899999.0
2005-09-28 17:50:00,199.748,199.816,199.727,199.781,242600001.0
2005-09-28 17:55:00,199.786,199.816,199.715,199.731,294599999.0
2005-09-28 18:00:00,199.741,199.741,199.562,199.576,2462100003.0
2005-09-28 18:05:00,199.601,199.603,199.44,199.44,3158800014.0
2005-09-28 18:10:00,199.449,199.532,199.398,199.398,2300900003.0
2005-09-28 18:15:00,199.392,199.503,199.366,199.45,2449700003.0
2005-09-28 18:20:00,199.463,199.548,199.396,199.46,2965900005.0
2005-09-28 18:25:00,199.485,199.493,199.371,199.428,2165899994.0
2005-09-28 18:30:00,199.437,199.556,199.437,199.526,2344800002.0
2005-09-28 18:35:00,199.513,199.599,199.457,199.592,1171399995.0
2005-09-28 18:40:00,199.59,199.657,199.578,199.617,1229400001.0
2005-09-28 18:45:00,199.622,199.715,199.569,199.695,894400001.0
2005-09-28 18:50:00,199.71,199.769,199.669,199.722,1196299997.0
2005-09-28 18:55:00,199.722,199.767,199.668,199.728,988099998.0
2005-09-28 19:00:00,199.72,199.769,199.597,199.769,936100000.0
2005-09-28 19:05:00,199.778,199.805,199.695,199.75,1214800003.0
2005-09-28 19:10:00,199.76,199.861,199.735,199.767,650800000.0
2005-09-28 19:15:00,199.768,199.834,199.707,199.806,809299998.0
2005-09-28 19:20:00,199.801,199.804,199.711,199.781,1080199999.0
2005-09-28 19:25:00,199.773,199.78,199.625,199.729,1384700001.0
2005-09-28 19:30:00,199.719,199.749,199.635,199.715,1197800001.0
2005-09-28 19:35:00,199.717,199.774,199.67,199.743,1178900000.0
2005-09-28 19:40:00,199.738,199.827,199.691,199.8,949100001.0
2005-09-28 19:45:00,199.807,199.887,199.788,199.84,759799999.0
2005-09-28 19:50:00,199.847,199.877,199.782,199.807,825200001.0
2005-09-28 19:55:00,199.84,199.864,199.789,199.84,799800001.0
2005-09-28 20:00:00,199.838,199.858,199.742,199.831,717400002.0
2005-09-28 20:05:00,199.81,199.861,199.763,199.806,887600008.0
2005-09-28 20:10:00,199.821,199.862,199.773,199.838,1301799998.0
2005-09-28 20:15:00,199.847,199.877,199.773,199.83,843700000.0
2005-09-28 20:20:00,199.818,199.917,199.775,199.797,1034800000.0
2005-09-28 20:25:00,199.785,199.838,199.738,199.779,1481499993.0
2005-09-28 20:30:00,199.794,199.886,199.776,199.855,1790400008.0
2005-09-28 20:35:00,199.867,199.873,199.77,199.843,871799998.0
2005-09-28 20:40:00,199.839,199.842,199.763,199.816,1406400003.0
2005-09-28 20:45:00,199.836,199.855,199.742,199.792,1115100000.0
2005-09-28 20:50:00,199.788,199.826,199.719,199.773,1109200000.0
2005-09-28 20:55:00,199.78,199.832,199.767,199.795,1791800001.0
2005-09-28 21:00:00,199.793,199.813,199.728,199.768,1502700001.0
2005-09-28 21:05:00,199.77,199.867,199.733,199.863,813000001.0
2005-09-28 21:10:00,199.866,199.887,199.792,199.817,818900000.0
2005-09-28 21:15:00,199.789,199.89,199.787,199.89,1148400000.0
2005-09-28 21:20:00,199.891,199.891,199.79,199.869,1302299998.0
2005-09-28 21:25:00,199.861,199.887,199.797,199.878,870599998.0
2005-09-28 21:30:00,199.885,199.917,199.85,199.897,570299996.0
2005-09-28 21:35:00,199.827,199.896,199.827,199.885,307000002.0
2005-09-28 21:40:00,199.89,199.928,199.831,199.897,535699999.0
2005-09-28 21:45:00,199.898,199.942,199.841,199.916,488799999.0
2005-09-28 21:50:00,199.936,199.967,199.892,199.954,381200001.0
2005-09-28 21:55:00,199.945,199.968,199.897,199.939,407300001.0
2005-09-28 22:00:00,199.902,199.972,199.87,199.953,817200003.0
2005-09-28 22:05:00,199.946,199.972,199.849,199.912,323200001.0
2005-09-28 22:10:00,199.921,200.004,199.887,199.968,330999998.0
2005-09-28 22:15:00,199.966,199.995,199.901,199.919,619800001.0
2005-09-28 22:20:00,199.906,199.923,199.84,199.915,323100000.0
2005-09-28 22:25:00,199.901,199.947,199.878,199.911,508300001.0
2005-09-28 22:30:00,199.898,199.933,199.861,199.918,729799996.0
2005-09-28 22:35:00,199.926,199.926,199.828,199.828,349299999.0
2005-09-28 22:40:00,199.843,199.874,199.781,199.844,402400000.0
2005-09-28 22:45:00,199.852,199.913,199.791,199.886,388200001.0
2005-09-28 22:50:00,199.877,199.958,199.824,199.916,412300005.0
2005-09-28 22:55:00,199.891,199.922,199.814,199.869,293200000.0
2005-09-28 23:00:00,199.872,199.934,199.847,199.926,227799999.0
2005-09-28 23:05:00,199.901,199.943,199.868,199.937,198300000.0
2005-09-28 23:10:00,199.947,199.997,199.88,199.935,338700000.0
2005-09-28 23:15:00,199.912,199.92,199.817,199.894,246400003.0
2005-09-28 23:20:00,199.879,199.917,199.814,199.904,318700001.0
2005-09-28 23:25:00,199.9,199.92,199.797,199.823,192200000.0
2005-09-28 23:30:00,199.851,199.901,199.803,199.843,222299999.0
2005-09-28 23:35:00,199.822,199.867,199.777,199.785,236200000.0
2005-09-28 23:40:00,199.793,199.857,199.744,199.788,210499999.0
2005-09-28 23:45:00,199.8,199.873,199.745,199.815,251600001.0
2005-09-28 23:50:00,199.797,199.837,199.75,199.768,170000000.0
2005-09-28 23:55:00,199.772,199.822,199.739,199.773,251699999.0
2005-09-29 00:00:00,199.741,199.774,199.676,199.683,190400000.0
2005-09-29 00:05:00,199.75,199.775,199.688,199.754,189400002.0
2005-09-29 00:10:00,199.744,199.756,199.651,199.725,362900001.0
2005-09-29 00:15:00,199.708,199.762,199.679,199.762,276900000.0
2005-09-29 00:20:00,199.782,199.791,199.683,199.747,215100001.0
2005-09-29 00:25:00,199.742,199.819,199.703,199.74,246100001.0
2005-09-29 00:30:00,199.733,199.809,199.711,199.78,296799999.0
2005-09-29 00:35:00,199.719,199.791,199.645,199.703,203899997.0
2005-09-29 00:40:00,199.704,199.704,199.607,199.645,164200000.0
2005-09-29 00:45:00,199.63,199.756,199.616,199.756,276700000.0
2005-09-29 00:50:00,199.778,199.817,199.653,199.717,165000000.0
2005-09-29 00:55:00,199.725,199.734,199.652,199.693,227800001.0
2005-09-29 01:00:00,199.72,199.72,199.634,199.677,267700000.0
2005-09-29 01:05:00,199.683,199.698,199.57,199.57,170200000.0
2005-09-29 01:10:00,199.576,199.625,199.543,199.568,358900000.0
2005-09-29 01:15:00,199.55,199.645,199.54,199.645,247300000.0
2005-09-29 01:20:00,199.662,199.69,199.563,199.682,243600001.0
2005-09-29 01:25:00,199.67,199.698,199.619,199.648,217200001.0
2005-09-29 01:30:00,199.659,199.702,199.64,199.694,224900000.0
2005-09-29 01:35:00,199.666,199.714,199.633,199.698,233599999.0
2005-09-29 01:40:00,199.717,199.797,199.717,199.773,217700000.0
2005-09-29 01:45:00,199.801,199.98,199.801,199.89,228300000.0
2005-09-29 01:50:00,199.903,199.903,199.781,199.833,254000001.0
2005-09-29 01:55:00,199.835,199.85,199.706,199.731,261600000.0
2005-09-29 02:00:00,199.71,199.848,199.674,199.681,176500000.0
2005-09-29 02:05:00,199.665,199.715,199.586,199.697,184299999.0
2005-09-29 02:10:00,199.663,199.729,199.661,199.705,249600003.0
2005-09-29 02:15:00,199.683,199.719,199.635,199.683,173300000.0
2005-09-29 02:20:00,199.663,199.663,199.611,199.621,224600001.0
2005-09-29 02:25:00,199.647,199.689,199.595,199.673,249099999.0
2005-09-29 02:30:00,199.682,199.775,199.662,199.725,169700000.0
2005-09-29 02:35:00,199.677,199.752,199.639,199.749,258799998.0
2005-09-29 02:40:00,199.744,199.836,199.712,199.813,237799999.0
2005-09-29 02:45:00,199.778,199.816,199.741,199.781,221499999.0
2005-09-29 02:50:00,199.772,199.882,199.768,199.882,215299999.0
2005-09-29 02:55:00,199.84,199.861,199.761,199.762,342799999.0
2005-09-29 03:00:00,199.77,199.823,199.712,199.75,278199999.0
2005-09-29 03:05:00,199.731,199.781,199.7,199.779,249800001.0
2005-09-29 03:10:00,199.784,199.825,199.704,199.704,194500000.0
2005-09-29 03:15:00,199.698,199.705,199.613,199.664,134800000.0
2005-09-29 03:20:00,199.655,199.71,199.627,199.654,265800001.0
2005-09-29 03:25:00,199.638,199.678,199.602,199.648,241800000.0
2005-09-29 03:30:00,199.64,199.658,199.576,199.64,244899999.0
2005-09-29 03:35:00,199.625,199.706,199.625,199.698,216600000.0
2005-09-29 03:40:00,199.687,199.751,199.683,199.729,251800002.0
2005-09-29 03:45:00,199.706,199.738,199.67,199.718,217700000.0
2005-09-29 03:50:00,199.705,199.761,199.705,199.732,270900000.0
2005-09-29 03:55:00,199.721,199.741,199.656,199.699,235799998.0
2005-09-29 04:00:00,199.704,199.755,199.653,199.684,213499999.0
2005-09-29 04:05:00,199.654,199.745,199.652,199.708,285899998.0
2005-09-29 04:10:00,199.755,199.772,199.688,199.753,257400001.0
2005-09-29 04:15:00,199.769,199.79,199.709,199.785,274100000.0
2005-09-29 04:20:00,199.78,199.86,199.77,199.791,214699999.0
2005-09-29 04:25:00,199.781,199.805,199.701,199.783,217700000.0
2005-09-29 04:30:00,199.784,199.788,199.726,199.755,195500001.0
2005-09-29 04:35:00,199.747,199.782,199.719,199.75,172299999.0
2005-09-29 04:40:00,199.748,199.793,199.71,199.77,255499998.0
2005-09-29 04:45:00,199.732,199.785,199.714,199.771,186400000.0
2005-09-29 04:50:00,199.755,199.755,199.667,199.736,273800000.0
2005-09-29 04:55:00,199.724,199.759,199.671,199.699,245100000.0
2005-09-29 05:00:00,199.698,199.705,199.637,199.671,275599999.0
2005-09-29 05:05:00,199.675,199.763,199.645,199.723,203100000.0
2005-09-29 05:10:00,199.702,199.816,199.685,199.759,275100001.0
2005-09-29 05:15:00,199.753,199.776,199.715,199.739,270800001.0
2005-09-29 05:20:00,199.758,199.796,199.749,199.77,234900000.0
2005-09-29 05:25:00,199.775,199.781,199.662,199.742,237300000.0
2005-09-29 05:30:00,199.74,199.76,199.675,199.734,250599999.0
2005-09-29 05:35:00,199.727,199.786,199.687,199.733,216000000.0
2005-09-29 05:40:00,199.726,199.77,199.704,199.742,228100001.0
2005-09-29 05:45:00,199.761,199.787,199.708,199.724,271700000.0
2005-09-29 05:50:00,199.698,199.744,199.655,199.71,241300000.0
2005-09-29 05:55:00,199.708,199.722,199.634,199.689,260199998.0
2005-09-29 06:00:00,199.697,199.722,199.647,199.662,281300001.0
2005-09-29 06:05:00,199.665,199.68,199.6,199.657,256400002.0
2005-09-29 06:10:00,199.657,199.684,199.601,199.601,248500000.0
2005-09-29 06:15:00,199.678,199.766,199.673,199.722,175800000.0
2005-09-29 06:20:00,199.726,199.726,199.628,199.657,222900001.0
2005-09-29 06:25:00,199.672,199.691,199.612,199.668,245000000.0
2005-09-29 06:30:00,199.618,199.695,199.618,199.683,196500001.0
2005-09-29 06:35:00,199.667,199.727,199.644,199.705,259599998.0
2005-09-29 06:40:00,199.683,199.741,199.679,199.71,243500000.0
2005-09-29 06:45:00,199.73,199.734,199.657,199.694,277800001.0
2005-09-29 06:50:00,199.707,199.745,199.68,199.683,321399999.0
2005-09-29 06:55:00,199.7,199.76,199.672,199.76,265100001.0
2005-09-29 07:00:00,199.779,199.794,199.679,199.746,218900001.0
2005-09-29 07:05:00,199.771,199.777,199.699,199.74,210500000.0
2005-09-29 07:10:00,199.74,199.773,199.695,199.695,265600001.0
2005-09-29 07:15:00,199.764,199.782,199.729,199.771,247200002.0
2005-09-29 07:20:00,199.761,199.798,199.731,199.785,203999999.0
2005-09-29 07:25:00,199.774,199.822,199.731,199.755,301300000.0
2005-09-29 07:30:00,199.78,199.819,199.725,199.816,223499998.0
2005-09-29 07:35:00,199.829,199.853,199.785,199.844,284100002.0
2005-09-29 07:40:00,199.852,199.852,199.77,199.783,184200000.0
2005-09-29 07:45:00,199.792,199.821,199.701,199.742,232900000.0
2005-09-29 07:50:00,199.733,199.762,199.68,199.725,338800000.0
2005-09-29 07:55:00,199.666,199.728,199.558,199.579,283799999.0
2005-09-29 08:00:00,199.587,199.629,199.53,199.553,316000000.0
2005-09-29 08:05:00,199.546,199.628,199.528,199.528,231600000.0
2005-09-29 08:10:00,199.546,199.56,199.52,199.538,221500000.0
2005-09-29 08:15:00,199.539,199.586,199.488,199.552,180800000.0
2005-09-29 08:20:00,199.553,199.561,199.497,199.553,273500000.0
2005-09-29 08:25:00,199.543,199.643,199.533,199.627,306400001.0
2005-09-29 08:30:00,199.627,199.642,199.578,199.613,296400000.0
2005-09-29 08:35:00,199.6,199.609,199.461,199.5,280900002.0
2005-09-29 08:40:00,199.541,199.598,199.517,199.557,203200001.0
2005-09-29 08:45:00,199.555,199.577,199.484,199.572,248000002.0
2005-09-29 08:50:00,199.584,199.699,199.542,199.566,232699999.0
2005-09-29 08:55:00,199.553,199.568,199.482,199.508,211700000.0
2005-09-29 09:00:00,199.502,199.547,199.46,199.46,228799999.0
2005-09-29 09:05:00,199.45,199.518,199.431,199.465,227499999.0
2005-09-29 09:10:00,199.489,199.526,199.442,199.475,270300000.0
2005-09-29 09:15:00,199.486,199.506,199.411,199.478,311500003.0
2005-09-29 09:20:00,199.481,199.505,199.406,199.453,216200001.0
2005-09-29 09:25:00,199.451,199.458,199.372,199.405,251800001.0
2005-09-29 09:30:00,199.402,199.467,199.373,199.448,149099999.0
2005-09-29 09:35:00,199.445,199.448,199.391,199.41,343100001.0
2005-09-29 09:40:00,199.411,199.459,199.369,199.402,192000001.0
2005-09-29 09:45:00,199.406,199.485,199.369,199.463,240699998.0
2005-09-29 09:50:00,199.468,199.502,199.432,199.435,245000001.0
2005-09-29 09:55:00,199.436,199.478,199.404,199.416,201600000.0
2005-09-29 10:00:00,199.444,199.472,199.401,199.408,268100002.0
2005-09-29 10:05:00,199.404,199.414,199.34,199.363,171300000.0
2005-09-29 10:10:00,199.37,199.396,199.29,199.334,199100000.0
2005-09-29 10:15:00,199.333,199.431,199.333,199.427,275500002.0
2005-09-29 10:20:00,199.428,199.453,199.292,199.315,262899999.0
2005-09-29 10:25:00,199.335,199.349,199.217,199.217,307500001.0
2005-09-29 10:30:00,199.205,199.228,199.124,199.164,212600002.0
2005-09-29 10:35:00,199.181,199.224,199.147,199.187,250699999.0
2005-09-29 10:40:00,199.208,199.274,199.208,199.254,221500000.0
2005-09-29 10:45:00,199.27,199.27,199.217,199.233,189899999.0
2005-09-29 10:50:00,199.221,199.282,199.083,199.083,209800000.0
2005-09-29 10:55:00,199.082,199.095,199.0,199.073,237200002.0
2005-09-29 11:00:00,199.07,199.109,198.996,199.006,174700000.0
2005-09-29 11:05:00,198.992,199.058,198.934,199.058,148700000.0
2005-09-29 11:10:00,199.053,199.092,198.997,199.046,236200001.0
2005-09-29 11:15:00,199.06,199.157,199.06,199.11,222200002.0
2005-09-29 11:20:00,199.099,199.125,199.012,199.033,223300000.0
2005-09-29 11:25:00,199.054,199.066,198.959,199.015,301800000.0
2005-09-29 11:30:00,199.015,199.048,198.979,199.023,190500001.0
2005-09-29 11:35:00,198.997,199.026,198.959,199.026,276200002.0
2005-09-29 11:40:00,199.022,199.045,198.936,198.985,246099999.0
2005-09-29 11:45:00,198.965,199.019,198.965,198.987,256100000.0
2005-09-29 11:50:00,198.988,198.994,198.883,198.953,196399999.0
2005-09-29 11:55:00,198.94,199.003,198.915,198.986,236200000.0
2005-09-29 12:00:00,199.016,199.017,198.913,198.989,225200001.0
2005-09-29 12:05:00,198.988,199.024,198.962,198.988,235200000.0
2005-09-29 12:10:00,198.964,199.085,198.946,199.08,281699999.0
2005-09-29 12:15:00,199.099,199.166,199.093,199.158,277699999.0
2005-09-29 12:20:00,199.159,199.259,199.112,199.259,231299999.0
2005-09-29 12:25:00,199.241,199.281,199.196,199.232,232300001.0
2005-09-29 12:30:00,199.218,199.303,199.218,199.235,214100000.0
2005-09-29 12:35:00,199.24,199.27,199.198,199.231,296800001.0
2005-09-29 12:40:00,199.239,199.288,199.222,199.248,263899999.0
2005-09-29 12:45:00,199.247,199.302,199.225,199.278,291399999.0
2005-09-29 12:50:00,199.312,199.321,199.191,199.227,212500001.0
2005-09-29 12:55:00,199.212,199.219,199.133,199.206,232400001.0
2005-09-29 13:00:00,199.221,199.265,199.191,199.223,317299997.0
2005-09-29 13:05:00,199.259,199.276,199.162,199.162,224800000.0
2005-09-29 13:10:00,199.155,199.193,199.108,199.188,262700001.0
2005-09-29 13:15:00,199.191,199.238,199.14,199.238,294499997.0
2005-09-29 13:20:00,199.261,199.34,199.244,199.335,285800002.0
2005-09-29 13:25:00,199.339,199.392,199.312,199.312,177800000.0
2005-09-29 13:30:00,199.289,199.334,199.256,199.318,266700000.0
2005-09-29 13:35:00,199.317,199.341,199.256,199.298,209799999.0
2005-09-29 13:40:00,199.297,199.311,199.252,199.285,266600002.0
2005-09-29 13:45:00,199.281,199.327,199.239,199.311,228500000.0
2005-09-29 13:50:00,199.308,199.328,199.266,199.315,306399999.0
2005-09-29 13:55:00,199.306,199.322,199.173,199.185,186999998.0
2005-09-29 14:00:00,199.176,199.216,199.103,199.119,186699998.0
2005-09-29 14:05:00,199.119,199.126,199.058,199.098,237599999.0
2005-09-29 14:10:00,199.096,199.109,199.05,199.072,255000001.0
2005-09-29 14:15:00,199.071,199.104,199.028,199.088,378300005.0
2005-09-29 14:20:00,199.102,199.115,199.057,199.071,297200000.0
2005-09-29 14:25:00,199.071,199.225,199.031,199.208,240999999.0
2005-09-29 14:30:00,199.185,199.202,199.105,199.105,227000000.0
2005-09-29 14:35:00,199.107,199.154,199.079,199.124,229200000.0
2005-09-29 14:40:00,199.14,199.287,199.14,199.197,241099999.0
2005-09-29 14:45:00,199.176,199.207,199.098,199.202,233800000.0
2005-09-29 14:50:00,199.202,199.234,199.137,199.176,254000000.0
2005-09-29 14:55:00,199.183,199.21,199.132,199.21,250800000.0
2005-09-29 15:00:00,199.214,199.321,199.181,199.307,234900001.0
2005-09-29 15:05:00,199.308,199.396,199.285,199.289,273800000.0
2005-09-29 15:10:00,199.275,199.393,199.27,199.365,243400000.0
2005-09-29 15:15:00,199.356,199.456,199.343,199.442,250700000.0
2005-09-29 15:20:00,199.437,199.46,199.395,199.4,289499999.0
2005-09-29 15:25:00,199.395,199.441,199.366,199.418,258900000.0
2005-09-29 15:30:00,199.413,199.436,199.326,199.326,227999999.0
2005-09-29 15:35:00,199.329,199.379,199.302,199.351,265800001.0
2005-09-29 15:40:00,199.338,199.392,199.332,199.361,273900002.0
2005-09-29 15:45:00,199.347,199.389,199.331,199.376,322800000.0
2005-09-29 15:50:00,199.364,199.364,199.309,199.346,260899999.0
2005-09-29 15:55:00,199.351,199.442,199.351,199.396,206000001.0
2005-09-29 16:00:00,199.381,199.405,199.349,199.377,276400000.0
2005-09-29 16:05:00,199.358,199.367,199.195,199.279,237700000.0
2005-09-29 16:10:00,199.274,199.359,199.258,199.286,183500000.0
2005-09-29 16:15:00,199.293,199.309,199.247,199.301,212700000.0
2005-09-29 16:20:00,199.296,199.318,199.271,199.286,289500001.0
2005-09-29 16:25:00,199.302,199.302,199.169,199.252,231200000.0
2005-09-29 16:30:00,199.245,199.282,199.182,199.282,279500001.0
2005-09-29 16:35:00,199.27,199.302,199.219,199.219,257700000.0
2005-09-29 16:40:00,199.206,199.22,199.129,199.139,262499999.0
2005-09-29 16:45:00,199.121,199.278,199.117,199.255,327000000.0
2005-09-29 16:50:00,199.265,199.285,199.218,199.26,264399997.0
2005-09-29 16:55:00,199.258,199.341,199.138,199.138,301499999.0
2005-09-29 17:00:00,199.129,199.15,199.081,199.116,243700002.0
2005-09-29 17:05:00,199.11,199.217,199.11,199.194,237000003.0
2005-09-29 17:10:00,199.206,199.242,199.185,199.225,257900001.0
2005-09-29 17:15:00,199.213,199.217,199.082,199.082,273500000.0
2005-09-29 17:20:00,199.087,199.137,199.009,199.1,193900002.0
2005-09-29 17:25:00,199.084,199.135,199.058,199.097,311000001.0
2005-09-29 17:30:00,199.087,199.14,199.077,199.108,229300002.0
2005-09-29 17:35:00,199.11,199.156,199.084,199.135,326500001.0
2005-09-29 17:40:00,199.122,199.207,199.091,199.206,216200000.0
2005-09-29 17:45:00,199.203,199.268,199.18,199.265,260800000.0
2005-09-29 17:50:00,199.263,199.324,199.251,199.285,230899999.0
2005-09-29 17:55:00,199.28,199.334,199.227,199.287,214100000.0
2005-09-29 18:00:00,199.303,199.314,199.193,199.228,2686900003.0
2005-09-29 18:05:00,199.253,199.269,199.2,199.244,3208199999.0
2005-09-29 18:10:00,199.245,199.288,199.22,199.247,2317700001.0
2005-09-29 18:15:00,199.255,199.307,199.206,199.303,2656100000.0
2005-09-29 18:20:00,199.317,199.338,199.275,199.289,2697800002.0
2005-09-29 18:25:00,199.298,199.344,199.217,199.264,2043099997.0
2005-09-29 18:30:00,199.279,199.343,199.212,199.318,2186300004.0
2005-09-29 18:35:00,199.32,199.344,199.253,199.307,1293800001.0
2005-09-29 18:40:00,199.279,199.386,199.272,199.359,1327600004.0
2005-09-29 18:45:00,199.356,199.37,199.263,199.331,848600000.0
2005-09-29 18:50:00,199.332,199.339,199.2,199.254,1089700001.0
2005-09-29 18:55:00,199.315,199.328,199.238,199.293,1009500001.0
2005-09-29 19:00:00,199.281,199.302,199.19,199.271,847600000.0
2005-09-29 19:05:00,199.27,199.334,199.232,199.315,1495000005.0
2005-09-29 19:10:00,199.316,199.325,199.244,199.26,719000001.0
2005-09-29 19:15:00,199.285,199.313,199.153,199.228,798300001.0
2005-09-29 19:20:00,199.234,199.272,199.195,199.243,874999999.0
2005-09-29 19:25:00,199.24,199.278,199.188,199.27,1350299996.0
2005-09-29 19:30:00,199.263,199.314,199.214,199.306,1158600002.0
2005-09-29 19:35:00,199.293,199.314,199.164,199.19,1047899998.0
2005-09-29 19:40:00,199.192,199.21,199.154,199.18,1034600003.0
2005-09-29 19:45:00,199.186,199.197,199.127,199.168,689799999.0
2005-09-29 19:50:00,199.154,199.207,199.049,199.127,733199998.0
2005-09-29 19:55:00,199.166,199.222,199.093,199.117,896300000.0
2005-09-29 20:00:00,199.124,199.166,199.095,199.147,534599999.0
2005-09-29 20:05:00,199.15,199.205,199.102,199.17,845900000.0
2005-09-29 20:10:00,199.164,199.226,199.144,199.187,1236200001.0
2005-09-29 20:15:00,199.191,199.247,199.152,199.237,843800002.0
2005-09-29 20:20:00,199.236,199.336,199.192,199.302,881300001.0
2005-09-29 20:25:00,199.302,199.348,199.177,199.25,1549999999.0
2005-09-29 20:30:00,199.254,199.287,199.171,199.243,1662300002.0
2005-09-29 20:35:00,199.239,199.271,199.127,199.178,789299998.0
2005-09-29 20:40:00,199.18,199.18,199.098,199.134,1401800000.0
2005-09-29 20:45:00,199.13,199.143,199.044,199.11,1232100000.0
2005-09-29 20:50:00,199.102,199.147,199.047,199.084,1120099998.0
2005-09-29 20:55:00,199.062,199.083,199.019,199.048,1674399999.0
2005-09-29 21:00:00,199.06,199.068,198.931,199.019,1375800001.0
2005-09-29 21:05:00,199.02,199.059,198.971,199.051,709700001.0
2005-09-29 21:10:00,199.043,199.075,198.972,199.043,686500001.0
2005-09-29 21:15:00,199.022,199.071,198.947,199.04,1019699999.0
2005-09-29 21:20:00,199.031,199.056,198.949,199.009,1121599999.0
2005-09-29 21:25:00,199.043,199.131,199.016,199.113,704499999.0
2005-09-29 21:30:00,199.102,199.127,199.021,199.103,593900001.0
2005-09-29 21:35:00,199.041,199.121,199.038,199.107,352199999.0
2005-09-29 21:40:00,199.114,199.155,199.026,199.085,507599999.0
2005-09-29 21:45:00,199.098,199.149,199.059,199.11,509300000.0
2005-09-29 21:50:00,199.093,199.109,199.018,199.078,351400001.0
2005-09-29 21:55:00,199.097,199.109,199.024,199.074,378100001.0
2005-09-29 22:00:00,199.072,199.093,198.988,199.052,803000002.0
2005-09-29 22:05:00,199.065,199.092,198.994,199.048,295600001.0
2005-09-29 22:10:00,199.052,199.065,198.969,198.993,253799998.0
2005-09-29 22:15:00,199.013,199.057,198.996,199.016,657600002.0
2005-09-29 22:20:00,199.025,199.066,198.973,199.052,268200001.0
2005-09-29 22:25:00,199.037,199.053,198.974,199.052,563099999.0
2005-09-29 22:30:00,199.065,199.067,198.971,199.043,755900000.0
2005-09-29 22:35:00,199.011,199.06,198.966,199.033,319399999.0
2005-09-29 22:40:00,199.039,199.073,198.962,199.005,372100002.0
2005-09-29 22:45:00,198.992,199.053,198.977,199.041,333200000.0
2005-09-29 22:50:00,199.058,199.061,198.987,199.04,423200001.0
2005-09-29 22:55:00,199.038,199.06,198.904,198.96,383300002.0
2005-09-29 23:00:00,198.952,199.008,198.902,199.004,282499997.0
2005-09-29 23:05:00,198.989,199.061,198.899,199.061,269000000.0
2005-09-29 23:10:00,199.1,199.167,199.07,199.156,276400000.0
2005-09-29 23:15:00,199.153,199.153,199.051,199.088,196199999.0
2005-09-29 23:20:00,199.083,199.127,198.992,199.121,236100000.0
2005-09-29 23:25:00,199.143,199.147,199.074,199.105,277899999.0
2005-09-29 23:30:00,199.141,199.163,199.064,199.131,225599999.0
2005-09-29 23:35:00,199.13,199.17,199.094,199.161,203500000.0
2005-09-29 23:40:00,199.152,199.152,199.061,199.116,240400003.0
2005-09-29 23:45:00,199.12,199.208,199.066,199.208,250799999.0
2005-09-29 23:50:00,199.178,199.236,199.131,199.214,267299999.0
2005-09-29 23:55:00,199.232,199.263,199.117,199.117,179000001.0
2005-09-30 00:00:00,199.133,199.237,199.095,199.166,322599999.0
2005-09-30 00:05:00,199.088,199.222,199.084,199.222,236299998.0
2005-09-30 00:10:00,199.232,199.233,199.118,199.121,260700001.0
2005-09-30 00:15:00,199.158,199.181,199.072,199.113,266000000.0
2005-09-30 00:20:00,199.116,199.124,199.023,199.032,293000001.0
2005-09-30 00:25:00,199.044,199.08,198.961,199.021,286800000.0
2005-09-30 00:30:00,199.023,199.085,198.997,199.027,187100001.0
2005-09-30 00:35:00,199.054,199.108,199.018,199.09,217100001.0
2005-09-30 00:40:00,199.092,199.125,199.041,199.097,203000000.0
2005-09-30 00:45:00,199.108,199.108,198.929,198.929,327200002.0
2005-09-30 00:50:00,198.971,199.108,198.898,199.102,205900002.0
2005-09-30 00:55:00,199.109,199.133,199.062,199.083,261400001.0
2005-09-30 01:00:00,199.095,199.095,199.009,199.049,283400000.0
2005-09-30 01:05:00,199.048,199.121,199.024,199.061,239900000.0
2005-09-30 01:10:00,199.063,199.188,199.049,199.161,259399999.0
2005-09-30 01:15:00,199.162,199.164,199.098,199.114,283100000.0
2005-09-30 01:20:00,199.127,199.149,199.073,199.13,255000001.0
2005-09-30 01:25:00,199.135,199.164,199.032,199.042,251099999.0
2005-09-30 01:30:00,199.037,199.111,199.002,199.101,213300000.0
2005-09-30 01:35:00,199.107,199.134,199.045,199.098,227700000.0
2005-09-30 01:40:00,199.094,199.163,199.094,199.153,226700000.0
2005-09-30 01:45:00,199.166,199.208,199.133,199.167,259700000.0
2005-09-30 01:50:00,199.148,199.204,199.1,199.131,283599997.0
2005-09-30 01:55:00,199.126,199.225,199.085,199.22,190600000.0
2005-09-30 02:00:00,199.221,199.257,199.154,199.196,226399999.0
2005-09-30 02:05:00,199.209,199.23,199.181,199.204,253400001.0
2005-09-30 02:10:00,199.211,199.235,199.173,199.217,360100000.0
2005-09-30 02:15:00,199.211,199.211,199.107,199.107,316599995.0
2005-09-30 02:20:00,199.124,199.195,199.095,199.113,253200000.0
2005-09-30 02:25:00,199.119,199.122,199.017,199.112,280599997.0
2005-09-30 02:30:00,199.095,199.144,199.079,199.1,240300000.0
2005-09-30 02:35:00,199.102,199.119,199.034,199.044,314699998.0
2005-09-30 02:40:00,199.078,199.16,199.038,199.144,283500001.0
2005-09-30 02:45:00,199.144,199.181,199.125,199.165,229600000.0
2005-09-30 02:50:00,199.159,199.159,198.906,198.946,250900000.0
2005-09-30 02:55:00,198.91,199.011,198.91,198.974,254500000.0
2005-09-30 03:00:00,198.959,199.021,198.953,198.972,225299999.0
2005-09-30 03:05:00,198.953,199.002,198.878,199.002,259400000.0
2005-09-30 03:10:00,199.006,199.06,198.922,199.003,214499999.0
2005-09-30 03:15:00,198.979,199.057,198.954,199.033,242500001.0
2005-09-30 03:20:00,199.002,199.075,198.979,199.055,320399998.0
2005-09-30 03:25:00,199.048,199.048,198.963,198.963,303700003.0
2005-09-30 03:30:00,198.978,199.048,198.978,199.023,256200001.0
2005-09-30 03:35:00,199.014,199.085,198.951,199.085,293700001.0
2005-09-30 03:40:00,199.095,199.104,198.953,199.02,257299999.0
2005-09-30 03:45:00,199.007,199.112,199.005,199.031,246400000.0
2005-09-30 03:50:00,199.047,199.082,198.966,199.002,223200001.0
2005-09-30 03:55:00,199.016,199.017,198.931,198.989,271000000.0
2005-09-30 04:00:00,198.991,198.996,198.904,198.954,232600001.0
2005-09-30 04:05:00,198.968,198.986,198.873,198.958,297500000.0
2005-09-30 04:10:00,198.975,198.975,198.871,198.887,213999999.0
2005-09-30 04:15:00,198.934,199.007,198.872,198.993,231900000.0
2005-09-30 04:20:00,198.995,199.005,198.893,198.955,280000001.0
2005-09-30 04:25:00,198.954,199.013,198.912,198.99,245099999.0
2005-09-30 04:30:00,199.03,199.082,198.991,199.056,170399999.0
2005-09-30 04:35:00,199.068,199.134,199.034,199.106,343000002.0
2005-09-30 04:40:00,199.096,199.096,199.027,199.088,277899999.0
2005-09-30 04:45:00,199.085,199.117,199.049,199.103,247200000.0
2005-09-30 04:50:00,199.12,199.13,199.056,199.118,279700002.0
2005-09-30 04:55:00,199.103,199.126,199.004,199.035,236500000.0
2005-09-30 05:00:00,199.036,199.093,199.027,199.055,257099999.0
2005-09-30 05:05:00,199.089,199.118,199.022,199.118,273000001.0
2005-09-30 05:10:00,199.094,199.13,199.03,199.094,262800002.0
2005-09-30 05:15:00,199.095,199.111,199.062,199.075,234100000.0
2005-09-30 05:20:00,199.083,199.104,199.049,199.086,320100000.0
2005-09-30 05:25:00,199.094,199.096,199.0,199.087,212500000.0
2005-09-30 05:30:00,199.096,199.11,199.0,199.09,305700000.0
2005-09-30 05:35:00,199.09,199.122,199.029,199.031,261300000.0
2005-09-30 05:40:00,199.062,199.105,199.028,199.093,248500000.0
2005-09-30 05:45:00,199.098,199.118,199.028,199.116,265699999.0
2005-09-30 05:50:00,199.013,199.133,199.013,199.105,283000001.0
2005-09-30 05:55:00,199.102,199.126,199.013,199.089,289400000.0
2005-09-30 06:00:00,199.038,199.104,199.01,199.068,235700000.0
2005-09-30 06:05:00,199.066,199.101,199.041,199.057,293000002.0
2005-09-30 06:10:00,199.054,199.097,199.032,199.086,248300001.0
2005-09-30 06:15:00,199.038,199.114,199.027,199.095,295400001.0
2005-09-30 06:20:00,199.107,199.135,199.037,199.097,243100002.0
2005-09-30 06:25:00,199.104,199.11,199.037,199.1,238500001.0
2005-09-30 06:30:00,199.105,199.141,199.088,199.133,195300000.0
2005-09-30 06:35:00,199.121,199.192,199.089,199.172,226800000.0
2005-09-30 06:40:00,199.173,199.194,199.1,199.184,187100000.0
2005-09-30 06:45:00,199.173,199.198,199.134,199.184,285099998.0
2005-09-30 06:50:00,199.182,199.254,199.133,199.245,316600000.0
2005-09-30 06:55:00,199.247,199.267,199.171,199.175,234900000.0
2005-09-30 07:00:00,199.173,199.208,199.123,199.207,228499999.0
2005-09-30 07:05:00,199.223,199.231,199.141,199.208,226300002.0
2005-09-30 07:10:00,199.228,199.263,199.181,199.22,280700001.0
2005-09-30 07:15:00,199.215,199.235,199.17,199.228,223600003.0
2005-09-30 07:20:00,199.23,199.295,199.199,199.295,239800000.0
2005-09-30 07:25:00,199.289,199.289,199.201,199.249,314600000.0
2005-09-30 07:30:00,199.227,199.237,199.175,199.22,232400001.0
2005-09-30 07:35:00,199.241,199.247,199.162,199.217,213900002.0
2005-09-30 07:40:00,199.225,199.225,199.137,199.137,350799998.0
2005-09-30 07:45:00,199.131,199.17,199.113,199.113,263000001.0
2005-09-30 07:50:00,199.103,199.121,198.975,199.095,251400002.0
2005-09-30 07:55:00,199.074,199.094,198.956,198.965,205000000.0
2005-09-30 08:00:00,198.96,198.968,198.886,198.96,191200001.0
2005-09-30 08:05:00,198.986,199.095,198.972,199.054,327600002.0
2005-09-30 08:10:00,199.049,199.129,199.028,199.129,246399999.0
2005-09-30 08:15:00,199.137,199.172,199.095,199.138,259399997.0
2005-09-30 08:20:00,199.135,199.251,199.131,199.211,253800001.0
2005-09-30 08:25:00,199.227,199.284,199.171,199.265,222800002.0
2005-09-30 08:30:00,199.262,199.296,199.232,199.274,262099999.0
2005-09-30 08:35:00,199.24,199.293,199.147,199.147,220100000.0
2005-09-30 08:40:00,199.167,199.174,199.095,199.125,276999998.0
2005-09-30 08:45:00,199.097,199.14,199.054,199.137,238099998.0
2005-09-30 08:50:00,199.149,199.228,199.145,199.188,253799999.0
2005-09-30 08:55:00,199.196,199.238,199.156,199.163,212300000.0
2005-09-30 09:00:00,199.15,199.184,199.122,199.168,238499997.0
2005-09-30 09:05:00,199.18,199.231,199.166,199.186,188700000.0
2005-09-30 09:10:00,199.191,199.202,198.988,199.071,149200000.0
2005-09-30 09:15:00,199.107,199.164,199.079,199.164,202400000.0
2005-09-30 09:20:00,199.185,199.227,199.16,199.16,257700001.0
2005-09-30 09:25:00,199.146,199.209,199.12,199.178,272300001.0
2005-09-30 09:30:00,199.165,199.26,199.155,199.237,188800000.0
2005-09-30 09:35:00,199.232,199.264,199.192,199.249,306799999.0
2005-09-30 09:40:00,199.241,199.291,199.22,199.252,248700001.0
2005-09-30 09:45:00,199.246,199.26,199.168,199.168,209200000.0
2005-09-30 09:50:00,199.179,199.232,199.148,199.167,346099999.0
2005-09-30 09:55:00,199.143,199.239,199.098,199.237,208099999.0
2005-09-30 10:00:00,199.232,199.29,199.194,199.226,289000001.0
2005-09-30 10:05:00,199.264,199.287,199.221,199.26,164400001.0
2005-09-30 10:10:00,199.272,199.3,199.242,199.25,202200001.0
2005-09-30 10:15:00,199.243,199.339,199.224,199.329,249100001.0
2005-09-30 10:20:00,199.319,199.319,199.194,199.194,213900001.0
2005-09-30 10:25:00,199.175,199.185,199.103,199.14,195900001.0
2005-09-30 10:30:00,199.135,199.214,199.062,199.182,320600002.0
2005-09-30 10:35:00,199.181,199.211,199.162,199.178,232900000.0
2005-09-30 10:40:00,199.183,199.204,199.085,199.1,259100001.0
2005-09-30 10:45:00,199.092,199.096,199.014,199.052,284899999.0
2005-09-30 10:50:00,199.06,199.096,199.019,199.082,244400000.0
2005-09-30 10:55:00,199.12,199.228,199.067,199.07,183100001.0
2005-09-30 11:00:00,199.085,199.151,199.004,199.151,205000000.0
2005-09-30 11:05:00,199.135,199.182,199.076,199.118,258000000.0
2005-09-30 11:10:00,199.127,199.152,199.077,199.151,249500000.0
2005-09-30 11:15:00,199.156,199.268,199.098,199.222,240300001.0
2005-09-30 11:20:00,199.199,199.249,199.146,199.214,260599999.0
2005-09-30 11:25:00,199.212,199.364,199.187,199.345,214100000.0
2005-09-30 11:30:00,199.335,199.395,199.303,199.383,232500000.0
2005-09-30 11:35:00,199.38,199.503,199.346,199.493,242900000.0
2005-09-30 11:40:00,199.47,199.47,199.355,199.355,374699999.0
2005-09-30 11:45:00,199.323,199.397,199.301,199.365,249300000.0
2005-09-30 11:50:00,199.373,199.457,199.329,199.457,200700001.0
2005-09-30 11:55:00,199.472,199.71,199.462,199.71,247500000.0
2005-09-30 12:00:00,199.727,199.727,199.622,199.68,250700001.0
2005-09-30 12:05:00,199.671,199.78,199.648,199.765,246899999.0
2005-09-30 12:10:00,199.779,199.896,199.769,199.796,206600000.0
2005-09-30 12:15:00,199.776,199.883,199.772,199.883,220999999.0
2005-09-30 12:20:00,199.858,199.92,199.842,199.909,191700000.0
2005-09-30 12:25:00,199.921,199.967,199.87,199.928,193100000.0
2005-09-30 12:30:00,199.929,199.998,199.904,199.998,215400001.0
2005-09-30 12:35:00,200.016,200.125,199.969,199.98,281600001.0
2005-09-30 12:40:00,199.982,200.099,199.971,200.068,219200000.0
2005-09-30 12:45:00,200.079,200.192,200.045,200.15,239500000.0
2005-09-30 12:50:00,200.166,200.329,200.158,200.302,351799998.0
2005-09-30 12:55:00,200.266,200.266,200.138,200.191,228700000.0
2005-09-30 13:00:00,200.197,200.253,200.122,200.122,291700000.0
2005-09-30 13:05:00,200.139,200.18,200.055,200.069,263399999.0
2005-09-30 13:10:00,200.071,200.134,200.031,200.115,260699999.0
2005-09-30 13:15:00,200.116,200.192,200.017,200.126,250899999.0
2005-09-30 13:20:00,200.145,200.145,200.059,200.08,268199999.0
2005-09-30 13:25:00,200.066,200.135,200.034,200.131,254099997.0
2005-09-30 13:30:00,200.12,200.168,200.07,200.114,282400001.0
2005-09-30 13:35:00,200.115,200.233,200.082,200.223,247100000.0
2005-09-30 13:40:00,200.221,200.232,200.026,200.085,249000000.0
2005-09-30 13:45:00,200.06,200.082,200.039,200.077,217100002.0
2005-09-30 13:50:00,200.07,200.079,199.952,200.007,215100000.0
2005-09-30 13:55:00,200.031,200.064,199.988,200.02,248699999.0
2005-09-30 14:00:00,200.009,200.052,199.975,200.002,221600001.0
2005-09-30 14:05:00,200.002,200.016,199.805,199.805,224099999.0
2005-09-30 14:10:00,199.821,199.855,199.76,199.766,307200000.0
2005-09-30 14:15:00,199.788,199.923,199.772,199.906,236199999.0
2005-09-30 14:20:00,199.896,199.95,199.868,199.901,248500000.0
2005-09-30 14:25:00,199.919,199.945,199.836,199.869,308500000.0
2005-09-30 14:30:00,199.824,199.949,199.766,199.925,271900000.0
2005-09-30 14:35:00,199.93,200.007,199.864,199.95,320100000.0
2005-09-30 14:40:00,199.941,199.958,199.872,199.876,256500003.0
2005-09-30 14:45:00,199.856,199.872,199.781,199.806,231200001.0
2005-09-30 14:50:00,199.791,199.879,199.739,199.866,249600000.0
2005-09-30 14:55:00,199.87,199.87,199.827,199.858,275899998.0
2005-09-30 15:00:00,199.867,199.938,199.835,199.938,292200001.0
2005-09-30 15:05:00,199.931,199.957,199.89,199.89,219500000.0
2005-09-30 15:10:00,199.864,199.913,199.83,199.861,284300002.0
2005-09-30 15:15:00,199.855,199.902,199.799,199.864,223100002.0
2005-09-30 15:20:00,199.845,199.848,199.769,199.82,248300000.0
2005-09-30 15:25:00,199.814,199.855,199.764,199.847,245300001.0
2005-09-30 15:30:00,199.855,199.912,199.847,199.875,202899999.0
2005-09-30 15:35:00,199.872,199.987,199.872,199.97,230300001.0
2005-09-30 15:40:00,199.971,199.973,199.873,199.952,186199999.0
2005-09-30 15:45:00,199.938,199.998,199.899,199.998,217000000.0
2005-09-30 15:50:00,200.009,200.009,199.82,199.905,287000000.0
2005-09-30 15:55:00,199.9,200.007,199.895,199.946,361800003.0
2005-09-30 16:00:00,199.906,200.107,199.906,200.106,188200001.0
2005-09-30 16:05:00,200.119,200.125,200.02,200.066,180200000.0
2005-09-30 16:10:00,200.052,200.075,200.028,200.048,218400000.0
2005-09-30 16:15:00,200.059,200.091,200.006,200.03,281499999.0
2005-09-30 16:20:00,200.021,200.129,200.012,200.042,210300000.0
2005-09-30 16:25:00,200.046,200.073,199.984,199.992,222500000.0
2005-09-30 16:30:00,199.972,200.119,199.972,200.088,267900000.0
2005-09-30 16:35:00,200.086,200.227,200.061,200.198,245499998.0
2005-09-30 16:40:00,200.148,200.272,200.032,200.272,277700000.0
2005-09-30 16:45:00,200.317,200.383,200.255,200.287,276599999.0
2005-09-30 16:50:00,200.274,200.421,200.254,200.376,265300000.0
2005-09-30 16:55:00,200.398,200.502,200.327,200.43,214700000.0
2005-09-30 17:00:00,200.422,200.463,200.317,200.317,299200001.0
2005-09-30 17:05:00,200.293,200.375,200.273,200.317,226800001.0
2005-09-30 17:10:00,200.31,200.39,200.219,200.35,300800001.0
2005-09-30 17:15:00,200.333,200.359,200.227,200.237,254900000.0
2005-09-30 17:20:00,200.251,200.385,200.251,200.383,167700001.0
2005-09-30 17:25:00,200.355,200.365,200.293,200.365,225900001.0
2005-09-30 17:30:00,200.387,200.499,200.378,200.46,280399998.0
2005-09-30 17:35:00,200.462,200.505,200.353,200.442,286099998.0
2005-09-30 17:40:00,200.418,200.444,200.386,200.424,244700000.0
2005-09-30 17:45:00,200.442,200.497,200.41,200.41,304399999.0
2005-09-30 17:50:00,200.398,200.48,200.377,200.449,279899997.0
2005-09-30 17:55:00,200.462,200.47,200.377,200.412,245200000.0
2005-09-30 18:00:00,200.437,200.459,200.35,200.43,2363399997.0
2005-09-30 18:05:00,200.461,200.499,200.432,200.444,3136300004.0
2005-09-30 18:10:00,200.44,200.462,200.363,200.371,2362999997.0
2005-09-30 18:15:00,200.381,200.411,200.33,200.39,2223499999.0
2005-09-30 18:20:00,200.405,200.547,200.36,200.547,3086199998.0
2005-09-30 18:25:00,200.558,200.572,200.487,200.542,2010400000.0
2005-09-30 18:30:00,200.545,200.588,200.509,200.547,2141000002.0
2005-09-30 18:35:00,200.548,200.581,200.513,200.561,1219000001.0
2005-09-30 18:40:00,200.553,200.643,200.543,200.618,1286400003.0
2005-09-30 18:45:00,200.603,200.603,200.43,200.43,785199998.0
2005-09-30 18:50:00,200.465,200.465,200.302,200.328,1199799999.0
2005-09-30 18:55:00,200.343,200.468,200.343,200.438,1199599999.0
2005-09-30 19:00:00,200.422,200.43,200.327,200.4,849200002.0
2005-09-30 19:05:00,200.397,200.429,200.27,200.304,1330599997.0
2005-09-30 19:10:00,200.357,200.421,200.309,200.392,608400000.0
2005-09-30 19:15:00,200.396,200.415,200.323,200.382,747999998.0
2005-09-30 19:20:00,200.379,200.383,200.275,200.325,1027699999.0
2005-09-30 19:25:00,200.339,200.438,200.28,200.307,1200999996.0
2005-09-30 19:30:00,200.303,200.338,200.212,200.248,904400001.0
2005-09-30 19:35:00,200.226,200.274,200.163,200.258,1196399998.0
2005-09-30 19:40:00,200.265,200.327,200.202,200.295,1200899995.0
2005-09-30 19:45:00,200.297,200.357,200.267,200.31,785900002.0
2005-09-30 19:50:00,200.306,200.342,200.237,200.296,891500001.0
2005-09-30 19:55:00,200.293,200.315,200.22,200.246,831799998.0
2005-09-30 20:00:00,200.265,200.299,200.205,200.253,582599998.0
2005-09-30 20:05:00,200.257,200.337,200.207,200.312,909699999.0
2005-09-30 20:10:00,200.293,200.345,200.239,200.275,1373199998.0
2005-09-30 20:15:00,200.282,200.29,200.184,200.235,924699998.0
2005-09-30 20:20:00,200.231,200.314,200.154,200.272,922800000.0
2005-09-30 20:25:00,200.259,200.29,200.204,200.246,1805100008.0
2005-09-30 20:30:00,200.252,200.278,200.159,200.275,1971700006.0
2005-09-30 20:35:00,200.264,200.306,200.137,200.16,648400002.0
2005-09-30 20:40:00,200.163,200.207,200.137,200.174,1481000001.0
2005-09-30 20:45:00,200.173,200.201,200.124,200.128,1117800002.0
2005-09-30 20:50:00,200.143,200.181,200.084,200.158,1033299996.0
2005-09-30 20:55:00,200.171,200.234,200.106,200.182,1881500000.0
2005-09-30 21:00:00,200.175,200.175,200.054,200.072,1510199994.0
2005-09-30 21:05:00,200.069,200.121,200.041,200.106,688699999.0
2005-09-30 21:10:00,200.102,200.178,200.053,200.075,816500003.0
2005-09-30 21:15:00,200.078,200.153,200.025,200.135,1119500000.0
2005-09-30 21:20:00,200.13,200.176,200.056,200.145,1092000000.0
2005-09-30 21:25:00,200.14,200.158,200.037,200.125,672400001.0
2005-09-30 21:30:00,200.115,200.115,200.014,200.063,631699998.0
2005-09-30 21:35:00,200.069,200.116,200.033,200.078,341800000.0
2005-09-30 21:40:00,200.045,200.093,200.019,200.086,497900004.0
2005-09-30 21:45:00,200.081,200.131,200.028,200.109,503299999.0
2005-09-30 21:50:00,200.115,200.137,200.061,200.094,365899999.0
2005-09-30 21:55:00,200.087,200.186,200.02,200.167,387400000.0
2005-09-30 22:00:00,200.165,200.201,200.141,200.177,849400003.0
2005-09-30 22:05:00,200.172,200.176,200.062,200.147,335199997.0
2005-09-30 22:10:00,200.098,200.144,200.048,200.118,297399997.0
2005-09-30 22:15:00,200.131,200.162,200.056,200.097,692100000.0
2005-09-30 22:20:00,200.104,200.131,200.052,200.131,273400000.0
2005-09-30 22:25:00,200.118,200.152,200.014,200.106,398000003.0
2005-09-30 22:30:00,200.089,200.139,200.037,200.139,746400005.0
2005-09-30 22:35:00,200.142,200.172,200.052,200.135,239899999.0
2005-09-30 22:40:00,200.078,200.143,200.052,200.052,362799997.0
2005-09-30 22:45:00,200.118,200.14,200.047,200.089,314400001.0
2005-09-30 22:50:00,200.081,200.182,200.079,200.182,419899999.0
2005-09-30 22:55:00,200.189,200.203,200.101,200.203,329199999.0
2005-10-02 23:00:00,201.018,201.032,199.808,199.935,242499998.0
2005-10-02 23:05:00,199.92,199.958,199.89,199.917,194600000.0
2005-10-02 23:10:00,199.898,199.953,199.88,199.923,281300000.0
2005-10-02 23:15:00,199.919,199.97,199.801,199.811,285199999.0
2005-10-02 23:20:00,199.821,199.886,199.79,199.81,288200000.0
2005-10-02 23:25:00,199.831,199.862,199.763,199.808,243899999.0
2005-10-02 23:30:00,199.825,199.917,199.807,199.883,323800001.0
2005-10-02 23:35:00,199.821,199.875,199.736,199.789,220100001.0
2005-10-02 23:40:00,199.803,199.855,199.763,199.808,236000000.0
2005-10-02 23:45:00,199.83,199.832,199.767,199.831,311699999.0
2005-10-02 23:50:00,199.804,199.862,199.789,199.832,279200000.0
2005-10-02 23:55:00,199.831,199.9,199.829,199.885,338800001.0
2005-10-03 00:00:00,199.896,200.039,199.876,200.03,253800000.0
2005-10-03 00:05:00,200.037,200.05,199.92,200.045,218900001.0
2005-10-03 00:10:00,199.955,199.979,199.758,199.94,248300000.0
2005-10-03 00:15:00,199.925,199.974,199.913,199.952,223099999.0
2005-10-03 00:20:00,200.002,200.028,199.931,200.007,258900000.0
2005-10-03 00:25:00,200.001,200.047,199.984,200.014,275899998.0
2005-10-03 00:30:00,199.978,200.05,199.978,200.02,240100001.0
2005-10-03 00:35:00,200.019,200.138,199.974,200.122,229100001.0
2005-10-03 00:40:00,200.108,200.181,200.108,200.159,247300000.0
2005-10-03 00:45:00,200.124,200.151,200.066,200.066,231300000.0
2005-10-03 00:50:00,200.088,200.129,200.059,200.118,211500000.0
2005-10-03 00:55:00,200.127,200.216,200.107,200.152,293900001.0
2005-10-03 01:00:00,200.209,200.242,200.139,200.193,310600000.0
2005-10-03 01:05:00,200.222,200.222,200.092,200.155,209599999.0
2005-10-03 01:10:00,200.155,200.197,200.052,200.052,244200000.0
2005-10-03 01:15:00,200.113,200.17,200.079,200.105,235500001.0
2005-10-03 01:20:00,200.154,200.165,200.062,200.15,325500001.0
2005-10-03 01:25:00,200.159,200.166,200.065,200.1,300000001.0
2005-10-03 01:30:00,200.146,200.203,200.112,200.172,236000001.0
2005-10-03 01:35:00,200.169,200.184,200.03,200.079,176799999.0
2005-10-03 01:40:00,200.075,200.132,200.013,200.13,222400001.0
2005-10-03 01:45:00,200.141,200.16,199.986,199.986,276800003.0
2005-10-03 01:50:00,200.05,200.284,200.041,200.243,244400000.0
2005-10-03 01:55:00,200.222,200.222,200.017,200.038,221800001.0
2005-10-03 02:00:00,200.041,200.211,199.91,200.181,139600000.0
2005-10-03 02:05:00,200.224,200.301,200.197,200.289,302200000.0
2005-10-03 02:10:00,200.287,200.414,200.254,200.41,290299999.0
2005-10-03 02:15:00,200.415,200.519,200.382,200.468,242900000.0
2005-10-03 02:20:00,200.465,200.509,200.453,200.492,208399999.0
2005-10-03 02:25:00,200.508,200.541,200.433,200.46,257900000.0
2005-10-03 02:30:00,200.456,200.509,200.275,200.309,209800000.0
2005-10-03 02:35:00,200.296,200.357,200.278,200.324,254399999.0
2005-10-03 02:40:00,200.312,200.371,200.289,200.327,253599999.0
2005-10-03 02:45:00,200.298,200.345,200.253,200.284,284600002.0
2005-10-03 02:50:00,200.275,200.339,200.266,200.339,234299999.0
2005-10-03 02:55:00,200.342,200.379,200.291,200.347,223000000.0
2005-10-03 03:00:00,200.353,200.468,200.311,200.453,329300000.0
2005-10-03 03:05:00,200.444,200.598,200.443,200.524,243300001.0
2005-10-03 03:10:00,200.499,200.503,200.428,200.473,208100002.0
2005-10-03 03:15:00,200.464,200.585,200.401,200.446,231200000.0
2005-10-03 03:20:00,200.461,200.495,200.433,200.481,282499999.0
2005-10-03 03:25:00,200.461,200.489,200.395,200.457,173300000.0
2005-10-03 03:30:00,200.455,200.476,200.309,200.313,247400001.0
2005-10-03 03:35:00,200.296,200.365,200.253,200.365,230900002.0
2005-10-03 03:40:00,200.349,200.401,200.28,200.312,304200001.0
2005-10-03 03:45:00,200.298,200.339,200.248,200.274,215000000.0
2005-10-03 03:50:00,200.276,200.307,200.189,200.23,168300001.0
2005-10-03 03:55:00,200.242,200.242,200.157,200.217,319899999.0
2005-10-03 04:00:00,200.216,200.228,200.154,200.227,253800000.0
2005-10-03 04:05:00,200.237,200.262,200.205,200.205,309300000.0
2005-10-03 04:10:00,200.206,200.216,200.131,200.14,291299999.0
2005-10-03 04:15:00,200.134,200.189,200.059,200.102,231599999.0
2005-10-03 04:20:00,200.102,200.163,200.091,200.163,239900000.0
2005-10-03 04:25:00,200.14,200.208,200.044,200.2,225500000.0
2005-10-03 04:30:00,200.203,200.209,200.14,200.158,205300000.0
2005-10-03 04:35:00,200.141,200.2,200.088,200.2,114500000.0
2005-10-03 04:40:00,200.176,200.188,200.107,200.166,343100001.0
2005-10-03 04:45:00,200.154,200.198,200.115,200.161,205099999.0
2005-10-03 04:50:00,200.16,200.298,200.15,200.249,279400001.0
2005-10-03 04:55:00,200.218,200.256,200.11,200.131,201800000.0
2005-10-03 05:00:00,200.142,200.194,200.065,200.194,158100000.0
2005-10-03 05:05:00,200.167,200.239,200.167,200.22,250600000.0
2005-10-03 05:10:00,200.214,200.214,200.109,200.181,284599998.0
2005-10-03 05:15:00,200.164,200.226,200.116,200.116,248100002.0
2005-10-03 05:20:00,200.181,200.235,200.143,200.215,203100000.0
2005-10-03 05:25:00,200.22,200.22,200.122,200.187,203700000.0
2005-10-03 05:30:00,200.199,200.206,200.135,200.152,289200001.0
2005-10-03 05:35:00,200.188,200.214,200.163,200.178,244200001.0
2005-10-03 05:40:00,200.175,200.222,200.147,200.189,192799999.0
2005-10-03 05:45:00,200.188,200.189,200.087,200.158,215400001.0
2005-10-03 05:50:00,200.168,200.223,200.108,200.218,223800001.0
2005-10-03 05:55:00,200.188,200.297,200.171,200.294,249400001.0
2005-10-03 06:00:00,200.303,200.41,200.274,200.41,269699999.0
2005-10-03 06:05:00,200.461,200.503,200.398,200.42,265699997.0
2005-10-03 06:10:00,200.432,200.464,200.365,200.388,179700000.0
2005-10-03 06:15:00,200.373,200.406,200.343,200.398,300399999.0
2005-10-03 06:20:00,200.409,200.424,200.346,200.424,281600001.0
2005-10-03 06:25:00,200.432,200.467,200.38,200.428,272300000.0
2005-10-03 06:30:00,200.425,200.429,200.326,200.406,280699999.0
2005-10-03 06:35:00,200.377,200.41,200.339,200.368,235300000.0
2005-10-03 06:40:00,200.363,200.451,200.342,200.417,263000000.0
2005-10-03 06:45:00,200.401,200.401,200.306,200.345,199800000.0
2005-10-03 06:50:00,200.347,200.36,200.288,200.319,299600002.0
2005-10-03 06:55:00,200.265,200.361,200.244,200.347,244000001.0
2005-10-03 07:00:00,200.307,200.34,200.279,200.32,193499999.0
2005-10-03 07:05:00,200.311,200.329,200.231,200.24,282499999.0
2005-10-03 07:10:00,200.239,200.281,200.171,200.208,217100000.0
2005-10-03 07:15:00,200.202,200.289,200.184,200.289,166300001.0
2005-10-03 07:20:00,200.296,200.35,200.277,200.319,258800002.0
2005-10-03 07:25:00,200.326,200.401,200.309,200.359,281800000.0
2005-10-03 07:30:00,200.362,200.419,200.297,200.406,282500001.0
2005-10-03 07:35:00,200.411,200.439,200.303,200.34,237100001.0
2005-10-03 07:40:00,200.345,200.357,200.265,200.29,207500000.0
2005-10-03 07:45:00,200.303,200.363,200.266,200.337,277800001.0
2005-10-03 07:50:00,200.329,200.362,200.292,200.298,234800001.0
2005-10-03 07:55:00,200.281,200.312,200.155,200.274,351400001.0
2005-10-03 08:00:00,200.282,200.295,200.226,200.226,236100000.0
2005-10-03 08:05:00,200.204,200.272,200.198,200.255,292500001.0
2005-10-03 08:10:00,200.244,200.265,200.218,200.246,260500000.0
2005-10-03 08:15:00,200.242,200.271,200.241,200.25,243900002.0
2005-10-03 08:20:00,200.256,200.274,200.188,200.26,288100000.0
2005-10-03 08:25:00,200.232,200.284,200.205,200.263,256000000.0
2005-10-03 08:30:00,200.256,200.278,200.22,200.244,248300000.0
2005-10-03 08:35:00,200.217,200.217,200.081,200.12,314900003.0
2005-10-03 08:40:00,200.108,200.152,200.046,200.1,194900000.0
2005-10-03 08:45:00,200.106,200.12,200.028,200.102,240800000.0
2005-10-03 08:50:00,200.116,200.18,200.098,200.163,269899999.0
2005-10-03 08:55:00,200.173,200.207,200.1,200.175,307100000.0
2005-10-03 09:00:00,200.151,200.196,200.101,200.149,195200000.0
2005-10-03 09:05:00,200.152,200.16,200.095,200.095,203299999.0
2005-10-03 09:10:00,200.12,200.137,200.038,200.038,231600000.0
2005-10-03 09:15:00,200.008,200.128,199.98,200.121,171700001.0
2005-10-03 09:20:00,200.119,200.144,200.062,200.106,233400000.0
2005-10-03 09:25:00,200.106,200.211,200.096,200.211,209000000.0
2005-10-03 09:30:00,200.219,200.228,200.139,200.217,201300000.0
2005-10-03 09:35:00,200.209,200.282,200.125,200.169,323999998.0
2005-10-03 09:40:00,200.159,200.167,200.034,200.082,248399998.0
2005-10-03 09:45:00,200.083,200.103,199.993,199.993,250100000.0
2005-10-03 09:50:00,199.996,200.034,199.949,200.01,349400000.0
2005-10-03 09:55:00,200.029,200.053,199.978,200.053,259500001.0
2005-10-03 10:00:00,200.045,200.121,200.045,200.1,280399999.0
2005-10-03 10:05:00,200.115,200.115,200.039,200.079,247700001.0
2005-10-03 10:10:00,200.11,200.14,200.076,200.12,184300000.0
2005-10-03 10:15:00,200.129,200.134,200.077,200.115,287700000.0
2005-10-03 10:20:00,200.118,200.118,200.04,200.072,262100001.0
2005-10-03 10:25:00,200.089,200.139,199.94,199.94,241100000.0
2005-10-03 10:30:00,199.94,200.048,199.94,200.034,270999999.0
2005-10-03 10:35:00,200.028,200.029,199.953,199.958,250000000.0
2005-10-03 10:40:00,199.968,199.989,199.881,199.889,245500000.0
2005-10-03 10:45:00,199.912,199.996,199.871,199.984,306000000.0
2005-10-03 10:50:00,199.981,199.986,199.929,199.974,220900000.0
2005-10-03 10:55:00,199.979,199.982,199.89,199.9,273499999.0
2005-10-03 11:00:00,199.922,200.002,199.922,199.988,140400000.0
2005-10-03 11:05:00,199.986,200.028,199.903,199.959,198000000.0
2005-10-03 11:10:00,199.985,200.086,199.979,200.055,222400001.0
2005-10-03 11:15:00,200.033,200.034,199.955,199.999,286800000.0
2005-10-03 11:20:00,199.992,200.032,199.972,200.025,226200000.0
2005-10-03 11:25:00,199.999,200.014,199.956,199.98,205100000.0
2005-10-03 11:30:00,199.938,200.048,199.927,200.001,246299999.0
2005-10-03 11:35:00,199.967,200.061,199.951,200.031,214900001.0
2005-10-03 11:40:00,200.018,200.064,199.96,199.997,279100000.0
2005-10-03 11:45:00,199.993,200.073,199.993,200.04,245799997.0
2005-10-03 11:50:00,200.023,200.059,199.944,200.009,238700000.0
2005-10-03 11:55:00,200.016,200.016,199.879,199.889,236500000.0
2005-10-03 12:00:00,199.891,199.899,199.8,199.853,255500001.0
2005-10-03 12:05:00,199.878,199.958,199.878,199.906,296800001.0
2005-10-03 12:10:00,199.931,199.942,199.848,199.875,243200001.0
2005-10-03 12:15:00,199.884,199.939,199.832,199.869,325100002.0
2005-10-03 12:20:00,199.861,199.874,199.774,199.814,254500001.0
2005-10-03 12:25:00,199.825,199.878,199.795,199.872,214099999.0
2005-10-03 12:30:00,199.858,199.992,199.858,199.925,197699999.0
2005-10-03 12:35:00,199.938,199.965,199.881,199.947,293200000.0
2005-10-03 12:40:00,199.954,200.02,199.94,200.003,249299999.0
2005-10-03 12:45:00,199.989,200.016,199.912,199.958,292599999.0
2005-10-03 12:50:00,199.982,200.013,199.927,199.99,219000000.0
2005-10-03 12:55:00,199.975,200.029,199.917,200.029,261700002.0
2005-10-03 13:00:00,200.047,200.061,199.824,199.824,313800003.0
2005-10-03 13:05:00,199.824,199.89,199.799,199.876,306400000.0
2005-10-03 13:10:00,199.879,199.925,199.866,199.906,241200000.0
2005-10-03 13:15:00,199.857,199.9,199.808,199.848,264200001.0
2005-10-03 13:20:00,199.891,199.981,199.891,199.974,269599998.0
2005-10-03 13:25:00,199.975,200.094,199.902,200.079,279699999.0
2005-10-03 13:30:00,200.058,200.084,200.006,200.041,189700000.0
2005-10-03 13:35:00,200.03,200.039,199.949,199.958,340300000.0
2005-10-03 13:40:00,199.963,200.036,199.939,199.96,280800002.0
2005-10-03 13:45:00,199.95,200.002,199.938,199.988,216899999.0
2005-10-03 13:50:00,199.991,200.036,199.95,200.009,227100000.0
2005-10-03 13:55:00,199.987,200.08,199.983,200.048,216600000.0
2005-10-03 14:00:00,200.034,200.088,200.009,200.088,243499998.0
2005-10-03 14:05:00,200.099,200.11,199.998,199.998,176600000.0
2005-10-03 14:10:00,200.033,200.066,200.013,200.04,271100001.0
2005-10-03 14:15:00,200.043,200.22,200.025,200.145,223700001.0
2005-10-03 14:20:00,200.14,200.172,200.045,200.06,270400000.0
2005-10-03 14:25:00,200.075,200.096,200.001,200.044,290999999.0
2005-10-03 14:30:00,200.042,200.124,200.038,200.117,280099999.0
2005-10-03 14:35:00,200.11,200.116,200.014,200.036,216599999.0
2005-10-03 14:40:00,200.04,200.115,200.034,200.096,227700001.0
2005-10-03 14:45:00,200.096,200.145,200.082,200.108,204900001.0
2005-10-03 14:50:00,200.117,200.142,200.07,200.11,275100001.0
2005-10-03 14:55:00,200.114,200.126,200.008,200.077,280800002.0
2005-10-03 15:00:00,200.106,200.124,200.05,200.053,207100000.0
2005-10-03 15:05:00,200.028,200.074,199.997,200.005,215699998.0
2005-10-03 15:10:00,200.002,200.053,199.994,200.022,252600000.0
2005-10-03 15:15:00,200.011,200.032,199.937,199.981,233399999.0
2005-10-03 15:20:00,199.965,200.007,199.932,199.982,193600000.0
2005-10-03 15:25:00,200.008,200.074,199.973,200.074,219300001.0
2005-10-03 15:30:00,200.077,200.103,199.993,200.09,280000000.0
2005-10-03 15:35:00,200.095,200.149,200.034,200.124,254499999.0
2005-10-03 15:40:00,200.128,200.194,200.116,200.194,231500000.0
2005-10-03 15:45:00,200.193,200.237,200.111,200.159,177500000.0
2005-10-03 15:50:00,200.174,200.187,200.066,200.073,299099998.0
2005-10-03 15:55:00,200.05,200.064,200.007,200.009,183700000.0
2005-10-03 16:00:00,200.017,200.193,200.017,200.11,226999999.0
2005-10-03 16:05:00,200.114,200.185,200.105,200.158,257500001.0
2005-10-03 16:10:00,200.158,200.197,200.108,200.141,293800001.0
2005-10-03 16:15:00,200.149,200.221,200.108,200.221,244299999.0
2005-10-03 16:20:00,200.237,200.248,200.185,200.231,284599999.0
2005-10-03 16:25:00,200.215,200.27,200.175,200.27,234300000.0
2005-10-03 16:30:00,200.281,200.419,200.27,200.387,304000001.0
2005-10-03 16:35:00,200.367,200.372,200.294,200.301,280900001.0
2005-10-03 16:40:00,200.295,200.371,200.29,200.299,297500002.0
2005-10-03 16:45:00,200.311,200.346,200.289,200.306,224500000.0
2005-10-03 16:50:00,200.318,200.395,200.305,200.357,231100000.0
2005-10-03 16:55:00,200.348,200.427,200.33,200.427,295600000.0
2005-10-03 17:00:00,200.439,200.468,200.389,200.432,376999997.0
2005-10-03 17:05:00,200.437,200.446,200.38,200.395,228800000.0
2005-10-03 17:10:00,200.4,200.438,200.352,200.362,280200001.0
2005-10-03 17:15:00,200.359,200.445,200.336,200.43,225500000.0
2005-10-03 17:20:00,200.426,200.464,200.397,200.43,256300001.0
2005-10-03 17:25:00,200.418,200.481,200.392,200.475,260000000.0
2005-10-03 17:30:00,200.473,200.489,200.321,200.38,221100000.0
2005-10-03 17:35:00,200.362,200.397,200.322,200.357,280299999.0
2005-10-03 17:40:00,200.362,200.425,200.362,200.38,133500000.0
2005-10-03 17:45:00,200.388,200.388,200.301,200.31,260000001.0
2005-10-03 17:50:00,200.33,200.356,200.266,200.324,239700001.0
2005-10-03 17:55:00,200.336,200.454,200.336,200.417,255799999.0
2005-10-03 18:00:00,200.421,200.528,200.381,200.473,2334500009.0
2005-10-03 18:05:00,200.485,200.527,200.415,200.417,2991600000.0
2005-10-03 18:10:00,200.43,200.495,200.339,200.48,2518799998.0
2005-10-03 18:15:00,200.494,200.555,200.493,200.55,2501800003.0
2005-10-03 18:20:00,200.545,200.553,200.468,200.496,3007999998.0
2005-10-03 18:25:00,200.515,200.551,200.411,200.434,1996600003.0
2005-10-03 18:30:00,200.446,200.52,200.423,200.429,2185299997.0
2005-10-03 18:35:00,200.419,200.446,200.37,200.427,1225999995.0
2005-10-03 18:40:00,200.403,200.487,200.383,200.462,1372400003.0
2005-10-03 18:45:00,200.469,200.502,200.391,200.402,902700004.0
2005-10-03 18:50:00,200.407,200.442,200.345,200.353,1146699999.0
2005-10-03 18:55:00,200.366,200.484,200.36,200.423,1004599997.0
2005-10-03 19:00:00,200.409,200.446,200.34,200.405,867200001.0
2005-10-03 19:05:00,200.401,200.453,200.351,200.364,1483100006.0
2005-10-03 19:10:00,200.372,200.44,200.333,200.35,709099998.0
2005-10-03 19:15:00,200.35,200.373,200.283,200.285,915999997.0
2005-10-03 19:20:00,200.281,200.416,200.263,200.386,1036300001.0
2005-10-03 19:25:00,200.388,200.447,200.379,200.418,1227500005.0
2005-10-03 19:30:00,200.428,200.45,200.332,200.352,1169599995.0
2005-10-03 19:35:00,200.341,200.395,200.312,200.358,952999996.0
2005-10-03 19:40:00,200.371,200.417,200.319,200.336,1015299999.0
2005-10-03 19:45:00,200.348,200.386,200.3,200.34,693199998.0
2005-10-03 19:50:00,200.361,200.38,200.291,200.329,679100001.0
2005-10-03 19:55:00,200.326,200.383,200.282,200.329,858400001.0
2005-10-03 20:00:00,200.324,200.344,200.22,200.237,577299998.0
2005-10-03 20:05:00,200.264,200.312,200.217,200.301,855399999.0
2005-10-03 20:10:00,200.308,200.319,200.26,200.3,1257000004.0
2005-10-03 20:15:00,200.3,200.301,200.261,200.272,917300002.0
2005-10-03 20:20:00,200.271,200.355,200.239,200.293,995499999.0
2005-10-03 20:25:00,200.305,200.326,200.257,200.272,1662800007.0
2005-10-03 20:30:00,200.272,200.319,200.23,200.319,1740799999.0
2005-10-03 20:35:00,200.292,200.316,200.244,200.279,831100000.0
2005-10-03 20:40:00,200.303,200.371,200.294,200.329,1486100002.0
2005-10-03 20:45:00,200.316,200.37,200.281,200.341,1081399999.0
2005-10-03 20:50:00,200.341,200.387,200.276,200.332,1056799999.0
2005-10-03 20:55:00,200.324,200.354,200.269,200.288,1836999997.0
2005-10-03 21:00:00,200.284,200.343,200.235,200.25,1494200001.0
2005-10-03 21:05:00,200.273,200.338,200.248,200.297,746000003.0
2005-10-03 21:10:00,200.296,200.33,200.227,200.278,798400000.0
2005-10-03 21:15:00,200.289,200.35,200.227,200.299,1141999999.0
2005-10-03 21:20:00,200.308,200.333,200.243,200.3,1110199996.0
2005-10-03 21:25:00,200.297,200.349,200.258,200.3,794400004.0
2005-10-03 21:30:00,200.314,200.328,200.241,200.29,546500000.0
2005-10-03 21:35:00,200.287,200.341,200.274,200.311,358700001.0
2005-10-03 21:40:00,200.316,200.337,200.26,200.289,461600000.0
2005-10-03 21:45:00,200.302,200.351,200.231,200.286,475900002.0
2005-10-03 21:50:00,200.332,200.354,200.256,200.323,307099998.0
2005-10-03 21:55:00,200.347,200.36,200.253,200.269,424000000.0
2005-10-03 22:00:00,200.254,200.347,200.251,200.283,831599999.0
2005-10-03 22:05:00,200.282,200.298,200.193,200.198,305799999.0
2005-10-03 22:10:00,200.197,200.238,200.167,200.197,309700001.0
2005-10-03 22:15:00,200.186,200.28,200.175,200.266,528799999.0
2005-10-03 22:20:00,200.284,200.31,200.242,200.262,435600001.0
2005-10-03 22:25:00,200.257,200.289,200.213,200.262,467899998.0
2005-10-03 22:30:00,200.258,200.305,200.234,200.259,680699998.0
2005-10-03 22:35:00,200.261,200.307,200.229,200.229,337900001.0
2005-10-03 22:40:00,200.248,200.308,200.225,200.273,348699998.0
2005-10-03 22:45:00,200.291,200.366,200.283,200.317,465600002.0
2005-10-03 22:50:00,200.352,200.386,200.295,200.325,327800001.0
2005-10-03 22:55:00,200.32,200.365,200.229,200.26,357900003.0
2005-10-03 23:00:00,200.21,200.282,200.196,200.269,188800000.0
2005-10-03 23:05:00,200.248,200.278,200.163,200.244,268299999.0
2005-10-03 23:10:00,200.208,200.28,200.156,200.217,301000001.0
2005-10-03 23:15:00,200.208,200.274,200.176,200.257,237100001.0
2005-10-03 23:20:00,200.262,200.264,200.176,200.223,238599999.0
2005-10-03 23:25:00,200.17,200.237,200.156,200.158,311700001.0
2005-10-03 23:30:00,200.159,200.29,200.159,200.278,339900002.0
2005-10-03 23:35:00,200.252,200.284,200.174,200.184,246100002.0
2005-10-03 23:40:00,200.188,200.247,200.151,200.176,271400002.0
2005-10-03 23:45:00,200.201,200.243,200.122,200.228,269100001.0
2005-10-03 23:50:00,200.253,200.261,200.126,200.197,314899999.0
2005-10-03 23:55:00,200.22,200.297,200.187,200.261,205600000.0
2005-10-04 00:00:00,200.285,200.292,200.175,200.26,300699999.0
2005-10-04 00:05:00,200.186,200.281,200.168,200.262,296100000.0
2005-10-04 00:10:00,200.27,200.315,200.21,200.247,251200000.0
2005-10-04 00:15:00,200.263,200.285,200.203,200.227,316300003.0
2005-10-04 00:20:00,200.194,200.311,200.109,200.259,275900001.0
2005-10-04 00:25:00,200.215,200.315,200.137,200.173,299099998.0
2005-10-04 00:30:00,200.177,200.339,200.165,200.278,207400001.0
2005-10-04 00:35:00,200.257,200.32,200.229,200.278,255500001.0
2005-10-04 00:40:00,200.24,200.258,200.167,200.225,183100000.0
2005-10-04 00:45:00,200.208,200.287,200.199,200.265,186599998.0
2005-10-04 00:50:00,200.297,200.328,200.189,200.213,180899999.0
2005-10-04 00:55:00,200.245,200.334,200.202,200.312,247999999.0
2005-10-04 01:00:00,200.316,200.352,200.284,200.305,265499999.0
2005-10-04 01:05:00,200.338,200.42,200.325,200.372,167399999.0
2005-10-04 01:10:00,200.338,200.399,200.309,200.352,219099999.0
2005-10-04 01:15:00,200.369,200.414,200.307,200.339,260200001.0
2005-10-04 01:20:00,200.397,200.475,200.304,200.317,265600002.0
2005-10-04 01:25:00,200.291,200.389,200.268,200.372,327400002.0
2005-10-04 01:30:00,200.398,200.437,200.309,200.436,296899999.0
2005-10-04 01:35:00,200.368,200.416,200.248,200.392,233300001.0
2005-10-04 01:40:00,200.383,200.459,200.366,200.405,214899999.0
2005-10-04 01:45:00,200.409,200.467,200.316,200.437,318299997.0
2005-10-04 01:50:00,200.476,200.504,200.427,200.491,218499999.0
2005-10-04 01:55:00,200.482,200.551,200.458,200.458,292700003.0
2005-10-04 02:00:00,200.425,200.491,200.348,200.448,241499999.0
2005-10-04 02:05:00,200.441,200.476,200.352,200.356,229799999.0
2005-10-04 02:10:00,200.337,200.379,200.269,200.37,251999999.0
2005-10-04 02:15:00,200.379,200.406,200.268,200.281,254199999.0
2005-10-04 02:20:00,200.272,200.417,200.264,200.398,249199999.0
2005-10-04 02:25:00,200.419,200.447,200.379,200.405,262999999.0
2005-10-04 02:30:00,200.406,200.454,200.369,200.428,306600001.0
2005-10-04 02:35:00,200.372,200.447,200.367,200.424,338700001.0
2005-10-04 02:40:00,200.41,200.466,200.396,200.436,244999999.0
2005-10-04 02:45:00,200.406,200.47,200.388,200.427,247799999.0
2005-10-04 02:50:00,200.411,200.516,200.376,200.516,289800000.0
2005-10-04 02:55:00,200.496,200.524,200.45,200.467,299700004.0
2005-10-04 03:00:00,200.452,200.538,200.44,200.517,232000001.0
2005-10-04 03:05:00,200.53,200.539,200.446,200.467,275099998.0
2005-10-04 03:10:00,200.445,200.478,200.436,200.457,249399998.0
2005-10-04 03:15:00,200.456,200.529,200.428,200.454,263500001.0
2005-10-04 03:20:00,200.433,200.459,200.387,200.399,337199999.0
2005-10-04 03:25:00,200.386,200.447,200.362,200.443,183499999.0
2005-10-04 03:30:00,200.38,200.49,200.372,200.41,245799997.0
2005-10-04 03:35:00,200.395,200.44,200.322,200.382,270900002.0
2005-10-04 03:40:00,200.316,200.428,200.288,200.318,325500002.0
2005-10-04 03:45:00,200.324,200.347,200.298,200.31,251300000.0
2005-10-04 03:50:00,200.31,200.33,200.275,200.306,282000001.0
2005-10-04 03:55:00,200.317,200.321,200.253,200.266,270499999.0
2005-10-04 04:00:00,200.256,200.309,200.232,200.276,187000000.0
2005-10-04 04:05:00,200.283,200.292,200.216,200.216,298100001.0
2005-10-04 04:10:00,200.24,200.274,200.181,200.244,267100002.0
2005-10-04 04:15:00,200.253,200.289,200.221,200.243,245100000.0
2005-10-04 04:20:00,200.254,200.285,200.202,200.285,252199999.0
2005-10-04 04:25:00,200.29,200.337,200.269,200.306,239199999.0
2005-10-04 04:30:00,200.306,200.311,200.25,200.25,194799999.0
2005-10-04 04:35:00,200.277,200.347,200.237,200.347,167599999.0
2005-10-04 04:40:00,200.33,200.365,200.294,200.3,248100000.0
2005-10-04 04:45:00,200.283,200.363,200.283,200.363,259699999.0
2005-10-04 04:50:00,200.373,200.392,200.307,200.357,254500001.0
2005-10-04 04:55:00,200.361,200.443,200.355,200.361,280899998.0
2005-10-04 05:00:00,200.341,200.4,200.243,200.276,191400001.0
2005-10-04 05:05:00,200.3,200.389,200.284,200.389,294699998.0
2005-10-04 05:10:00,200.392,200.446,200.36,200.406,315699998.0
2005-10-04 05:15:00,200.39,200.454,200.381,200.422,256900001.0
2005-10-04 05:20:00,200.42,200.441,200.364,200.364,209800000.0
2005-10-04 05:25:00,200.376,200.441,200.362,200.397,214499999.0
2005-10-04 05:30:00,200.437,200.456,200.345,200.345,265200000.0
2005-10-04 05:35:00,200.35,200.381,200.272,200.297,295300002.0
2005-10-04 05:40:00,200.339,200.357,200.254,200.307,181399999.0
2005-10-04 05:45:00,200.304,200.357,200.288,200.325,261399998.0
2005-10-04 05:50:00,200.309,200.364,200.285,200.325,270700000.0
2005-10-04 05:55:00,200.31,200.385,200.301,200.301,207499999.0
2005-10-04 06:00:00,200.304,200.386,200.281,200.329,234000001.0
2005-10-04 06:05:00,200.356,200.409,200.312,200.351,319100000.0
2005-10-04 06:10:00,200.353,200.393,200.311,200.325,271100000.0
2005-10-04 06:15:00,200.338,200.382,200.299,200.329,260600000.0
2005-10-04 06:20:00,200.326,200.34,200.286,200.323,232300000.0
2005-10-04 06:25:00,200.298,200.353,200.282,200.322,256499999.0
2005-10-04 06:30:00,200.326,200.336,200.246,200.253,246999999.0
2005-10-04 06:35:00,200.248,200.368,200.243,200.357,199700001.0
2005-10-04 06:40:00,200.377,200.431,200.359,200.404,315900000.0
2005-10-04 06:45:00,200.391,200.401,200.313,200.381,243800000.0
2005-10-04 06:50:00,200.401,200.436,200.34,200.401,311800001.0
2005-10-04 06:55:00,200.403,200.434,200.364,200.407,283600002.0
2005-10-04 07:00:00,200.418,200.509,200.414,200.457,221500001.0
2005-10-04 07:05:00,200.479,200.516,200.437,200.446,226899999.0
2005-10-04 07:10:00,200.473,200.54,200.435,200.54,290399999.0
2005-10-04 07:15:00,200.507,200.595,200.486,200.543,285700000.0
2005-10-04 07:20:00,200.543,200.635,200.524,200.573,272800001.0
2005-10-04 07:25:00,200.589,200.676,200.559,200.651,225400002.0
2005-10-04 07:30:00,200.624,200.626,200.561,200.578,311199998.0
2005-10-04 07:35:00,200.604,200.604,200.503,200.511,233900001.0
2005-10-04 07:40:00,200.54,200.561,200.498,200.511,208099999.0
2005-10-04 07:45:00,200.513,200.544,200.446,200.519,202099999.0
2005-10-04 07:50:00,200.477,200.501,200.398,200.433,290700002.0
2005-10-04 07:55:00,200.388,200.425,200.361,200.416,270499998.0
2005-10-04 08:00:00,200.405,200.488,200.394,200.421,195200000.0
2005-10-04 08:05:00,200.425,200.512,200.415,200.493,235899998.0
2005-10-04 08:10:00,200.502,200.556,200.478,200.523,196300002.0
2005-10-04 08:15:00,200.522,200.544,200.488,200.493,247399999.0
2005-10-04 08:20:00,200.488,200.584,200.486,200.584,271800000.0
2005-10-04 08:25:00,200.585,200.607,200.494,200.51,227500000.0
2005-10-04 08:30:00,200.494,200.503,200.346,200.442,317400000.0
2005-10-04 08:35:00,200.423,200.49,200.395,200.487,282499999.0
2005-10-04 08:40:00,200.492,200.492,200.445,200.445,255699999.0
2005-10-04 08:45:00,200.442,200.499,200.37,200.373,232100000.0
2005-10-04 08:50:00,200.372,200.433,200.354,200.361,198699998.0
2005-10-04 08:55:00,200.358,200.475,200.338,200.432,235700000.0
2005-10-04 09:00:00,200.424,200.578,200.424,200.548,213800001.0
2005-10-04 09:05:00,200.562,200.571,200.51,200.51,203300001.0
2005-10-04 09:10:00,200.518,200.561,200.502,200.537,220500000.0
2005-10-04 09:15:00,200.547,200.58,200.522,200.53,223400000.0
2005-10-04 09:20:00,200.533,200.546,200.495,200.502,258500000.0
2005-10-04 09:25:00,200.501,200.562,200.434,200.544,358400001.0
2005-10-04 09:30:00,200.553,200.614,200.553,200.568,187500001.0
2005-10-04 09:35:00,200.558,200.645,200.558,200.57,231600003.0
2005-10-04 09:40:00,200.563,200.579,200.439,200.504,150900000.0
2005-10-04 09:45:00,200.521,200.543,200.472,200.507,200999999.0
2005-10-04 09:50:00,200.489,200.505,200.383,200.481,297700001.0
2005-10-04 09:55:00,200.508,200.578,200.495,200.576,220400000.0
2005-10-04 10:00:00,200.57,200.594,200.54,200.564,262500000.0
2005-10-04 10:05:00,200.591,200.605,200.513,200.52,191899999.0
2005-10-04 10:10:00,200.517,200.556,200.481,200.55,254000001.0
2005-10-04 10:15:00,200.573,200.645,200.557,200.634,284800000.0
2005-10-04 10:20:00,200.666,200.666,200.602,200.627,263600001.0
2005-10-04 10:25:00,200.621,200.634,200.556,200.585,223800000.0
2005-10-04 10:30:00,200.558,200.606,200.546,200.571,297700000.0
2005-10-04 10:35:00,200.58,200.673,200.58,200.601,262200001.0
2005-10-04 10:40:00,200.632,200.722,200.632,200.708,317500000.0
2005-10-04 10:45:00,200.739,200.78,200.694,200.715,222099999.0
2005-10-04 10:50:00,200.735,200.822,200.733,200.772,243399999.0
2005-10-04 10:55:00,200.773,200.839,200.769,200.839,249200000.0
2005-10-04 11:00:00,200.844,200.862,200.798,200.847,206499999.0
2005-10-04 11:05:00,200.858,200.896,200.8,200.81,263100003.0
2005-10-04 11:10:00,200.803,200.858,200.778,200.787,205700000.0
2005-10-04 11:15:00,200.786,200.858,200.765,200.833,260000000.0
2005-10-04 11:20:00,200.82,200.829,200.774,200.795,186999998.0
2005-10-04 11:25:00,200.792,200.856,200.772,200.777,252400000.0
2005-10-04 11:30:00,200.784,200.83,200.778,200.83,304600003.0
2005-10-04 11:35:00,200.814,200.902,200.781,200.791,212399999.0
2005-10-04 11:40:00,200.782,200.838,200.782,200.789,212799998.0
2005-10-04 11:45:00,200.784,200.813,200.758,200.799,269000000.0
2005-10-04 11:50:00,200.781,200.876,200.777,200.844,210399999.0
2005-10-04 11:55:00,200.854,200.983,200.821,200.978,229899999.0
2005-10-04 12:00:00,200.973,200.975,200.902,200.956,271300000.0
2005-10-04 12:05:00,200.909,200.942,200.884,200.891,192800000.0
2005-10-04 12:10:00,200.918,200.934,200.825,200.847,324800000.0
2005-10-04 12:15:00,200.848,200.88,200.814,200.862,229100001.0
2005-10-04 12:20:00,200.864,200.913,200.839,200.855,183999999.0
2005-10-04 12:25:00,200.84,200.847,200.768,200.768,208699999.0
2005-10-04 12:30:00,200.742,200.756,200.684,200.712,253999999.0
2005-10-04 12:35:00,200.714,200.718,200.618,200.62,289200002.0
2005-10-04 12:40:00,200.613,200.693,200.602,200.69,255199997.0
2005-10-04 12:45:00,200.686,200.805,200.667,200.782,212800000.0
2005-10-04 12:50:00,200.783,200.889,200.743,200.889,222100002.0
2005-10-04 12:55:00,200.89,200.906,200.86,200.865,283800002.0
2005-10-04 13:00:00,200.848,200.937,200.834,200.915,215299999.0
2005-10-04 13:05:00,200.928,200.946,200.909,200.915,316900002.0
2005-10-04 13:10:00,200.912,200.934,200.851,200.852,181200001.0
2005-10-04 13:15:00,200.841,200.859,200.811,200.846,338199999.0
2005-10-04 13:20:00,200.87,200.956,200.833,200.93,213399999.0
2005-10-04 13:25:00,200.926,200.952,200.878,200.889,186800000.0
2005-10-04 13:30:00,200.889,200.909,200.874,200.889,163499999.0
2005-10-04 13:35:00,200.894,200.894,200.766,200.818,204999999.0
2005-10-04 13:40:00,200.809,200.833,200.773,200.833,243700001.0
2005-10-04 13:45:00,200.81,200.828,200.759,200.783,279000001.0
2005-10-04 13:50:00,200.777,200.858,200.757,200.857,197599999.0
2005-10-04 13:55:00,200.864,200.869,200.787,200.807,241899999.0
2005-10-04 14:00:00,200.792,200.897,200.792,200.897,211200001.0
2005-10-04 14:05:00,200.902,200.958,200.894,200.916,185199999.0
2005-10-04 14:10:00,200.928,201.008,200.928,201.008,279100001.0
2005-10-04 14:15:00,201.022,201.022,200.892,200.905,258000000.0
2005-10-04 14:20:00,200.901,201.008,200.901,200.981,197700001.0
2005-10-04 14:25:00,200.992,200.994,200.943,200.98,182600000.0
2005-10-04 14:30:00,200.965,200.979,200.866,200.901,251000000.0
2005-10-04 14:35:00,200.91,200.937,200.857,200.878,199300000.0
2005-10-04 14:40:00,200.878,200.905,200.827,200.839,208700000.0
2005-10-04 14:45:00,200.829,200.908,200.807,200.908,240600002.0
2005-10-04 14:50:00,200.907,200.97,200.87,200.893,309200001.0
2005-10-04 14:55:00,200.89,200.936,200.833,200.844,196500000.0
2005-10-04 15:00:00,200.846,200.846,200.792,200.837,248900000.0
2005-10-04 15:05:00,200.84,200.878,200.827,200.871,244300000.0
2005-10-04 15:10:00,200.857,200.893,200.838,200.862,273600000.0
2005-10-04 15:15:00,200.864,201.05,200.864,201.02,272199999.0
2005-10-04 15:20:00,201.003,201.082,200.969,201.059,198100000.0
2005-10-04 15:25:00,201.057,201.161,201.057,201.149,251200001.0
2005-10-04 15:30:00,201.153,201.161,201.074,201.131,427600001.0
2005-10-04 15:35:00,201.117,201.138,201.012,201.036,338900002.0
2005-10-04 15:40:00,201.031,201.091,200.971,200.971,209500001.0
2005-10-04 15:45:00,200.984,201.063,200.984,201.01,297000002.0
2005-10-04 15:50:00,201.006,201.072,200.967,201.063,265400000.0
2005-10-04 15:55:00,201.051,201.141,201.002,201.117,184000001.0
2005-10-04 16:00:00,201.122,201.149,201.098,201.098,226700000.0
2005-10-04 16:05:00,201.118,201.122,201.053,201.114,232700001.0
2005-10-04 16:10:00,201.092,201.132,201.06,201.06,237800001.0
2005-10-04 16:15:00,201.127,201.127,200.989,201.016,204800000.0
2005-10-04 16:20:00,201.013,201.12,201.001,201.013,339400001.0
2005-10-04 16:25:00,201.034,201.093,201.034,201.05,315200001.0
2005-10-04 16:30:00,201.034,201.098,201.021,201.078,212600000.0
2005-10-04 16:35:00,201.054,201.075,201.03,201.054,251999998.0
2005-10-04 16:40:00,201.046,201.058,200.98,200.98,236999999.0
2005-10-04 16:45:00,200.966,201.013,200.954,200.985,234400001.0
2005-10-04 16:50:00,200.984,200.994,200.893,200.925,242100000.0
2005-10-04 16:55:00,200.917,201.08,200.898,201.08,305400001.0
2005-10-04 17:00:00,201.074,201.089,201.023,201.068,191900000.0
2005-10-04 17:05:00,201.067,201.128,201.057,201.088,188700002.0
2005-10-04 17:10:00,201.084,201.157,201.072,201.152,289000001.0
2005-10-04 17:15:00,201.154,201.164,201.105,201.116,232200001.0
2005-10-04 17:20:00,201.111,201.134,201.06,201.11,201900002.0
2005-10-04 17:25:00,201.102,201.163,201.088,201.108,283300000.0
2005-10-04 17:30:00,201.085,201.095,201.046,201.059,189800000.0
2005-10-04 17:35:00,201.043,201.053,200.983,201.005,330399999.0
2005-10-04 17:40:00,200.995,201.047,200.976,200.991,232800001.0
2005-10-04 17:45:00,201.016,201.056,201.0,201.04,337199999.0
2005-10-04 17:50:00,201.038,201.077,201.017,201.049,266999999.0
2005-10-04 17:55:00,201.034,201.089,200.979,201.031,222100001.0
2005-10-04 18:00:00,201.036,201.127,201.011,201.011,2603200000.0
2005-10-04 18:05:00,201.039,201.06,200.925,200.977,3101300005.0
2005-10-04 18:10:00,200.98,201.009,200.938,200.952,2346100003.0
2005-10-04 18:15:00,200.95,201.099,200.924,201.099,2500099999.0
2005-10-04 18:20:00,201.09,201.113,201.039,201.069,3080000002.0
2005-10-04 18:25:00,201.095,201.16,201.074,201.142,1982200007.0
2005-10-04 18:30:00,201.163,201.171,201.101,201.12,2169999995.0
2005-10-04 18:35:00,201.116,201.161,201.041,201.072,1150700002.0
2005-10-04 18:40:00,201.073,201.155,201.073,201.118,1216300003.0
2005-10-04 18:45:00,201.114,201.189,201.092,201.119,952699999.0
2005-10-04 18:50:00,201.15,201.203,201.065,201.082,1164699996.0
2005-10-04 18:55:00,201.071,201.098,201.019,201.06,1066399999.0
2005-10-04 19:00:00,201.058,201.144,201.029,201.13,802300001.0
2005-10-04 19:05:00,201.085,201.133,201.035,201.06,1438699999.0
2005-10-04 19:10:00,201.057,201.083,201.018,201.041,644400000.0
2005-10-04 19:15:00,201.064,201.087,200.998,201.067,881100004.0
2005-10-04 19:20:00,201.073,201.134,201.008,201.09,852400000.0
2005-10-04 19:25:00,201.1,201.129,201.071,201.102,1268899998.0
2005-10-04 19:30:00,201.091,201.169,201.087,201.1,1175299996.0
2005-10-04 19:35:00,201.088,201.124,201.008,201.04,928800001.0
2005-10-04 19:40:00,201.062,201.135,201.028,201.059,1086300001.0
2005-10-04 19:45:00,201.062,201.136,201.042,201.111,750199998.0
2005-10-04 19:50:00,201.049,201.189,201.041,201.143,802599996.0
2005-10-04 19:55:00,201.145,201.207,201.126,201.132,972300002.0
2005-10-04 20:00:00,201.131,201.165,201.067,201.078,583099999.0
2005-10-04 20:05:00,201.136,201.138,201.05,201.072,873400002.0
2005-10-04 20:10:00,201.065,201.136,201.032,201.088,1343800005.0
2005-10-04 20:15:00,201.089,201.089,201.017,201.04,754199999.0
2005-10-04 20:20:00,201.022,201.091,200.978,201.051,1038300001.0
2005-10-04 20:25:00,201.019,201.071,200.993,201.005,1647799996.0
2005-10-04 20:30:00,201.004,201.101,201.004,201.042,1698800001.0
2005-10-04 20:35:00,201.049,201.127,201.009,201.102,705299999.0
2005-10-04 20:40:00,201.141,201.156,201.081,201.12,1506299999.0
2005-10-04 20:45:00,201.105,201.127,201.058,201.081,1176600002.0
2005-10-04 20:50:00,201.077,201.149,201.052,201.101,953700000.0
2005-10-04 20:55:00,201.102,201.149,201.057,201.059,1724499999.0
2005-10-04 21:00:00,201.067,201.069,201.003,201.036,1507200002.0
2005-10-04 21:05:00,201.029,201.079,200.97,200.985,701100000.0
2005-10-04 21:10:00,200.975,201.023,200.911,200.944,758800000.0
2005-10-04 21:15:00,200.982,201.026,200.927,200.966,1063900002.0
2005-10-04 21:20:00,200.978,201.036,200.917,200.94,1082299998.0
2005-10-04 21:25:00,200.94,200.982,200.905,200.953,826300000.0
2005-10-04 21:30:00,200.95,201.012,200.929,200.938,468299998.0
2005-10-04 21:35:00,200.933,201.019,200.92,200.968,288100001.0
2005-10-04 21:40:00,200.972,201.029,200.946,200.96,533200001.0
2005-10-04 21:45:00,200.969,201.04,200.926,200.955,456900001.0
2005-10-04 21:50:00,200.996,201.04,200.921,200.955,345400001.0
2005-10-04 21:55:00,200.974,201.006,200.935,200.972,380600001.0
2005-10-04 22:00:00,200.951,201.022,200.948,200.974,929300002.0
2005-10-04 22:05:00,200.98,201.031,200.945,200.997,235000000.0
2005-10-04 22:10:00,200.993,201.024,200.941,200.968,276000000.0
2005-10-04 22:15:00,200.984,201.028,200.946,200.976,735399997.0
2005-10-04 22:20:00,200.998,201.062,200.948,201.009,325500000.0
2005-10-04 22:25:00,201.016,201.055,200.965,200.976,473399999.0
2005-10-04 22:30:00,200.988,201.085,200.988,201.045,657700002.0
2005-10-04 22:35:00,201.055,201.06,201.011,201.047,320100002.0
2005-10-04 22:40:00,201.05,201.064,200.962,200.998,453599998.0
2005-10-04 22:45:00,201.015,201.038,200.964,200.971,385800001.0
2005-10-04 22:50:00,200.989,201.026,200.916,200.962,310799998.0
2005-10-04 22:55:00,200.953,200.968,200.88,200.909,336500002.0
2005-10-04 23:00:00,200.92,200.978,200.851,200.93,243400002.0
2005-10-04 23:05:00,200.93,201.0,200.895,200.941,310400004.0
2005-10-04 23:10:00,200.893,201.003,200.893,200.935,376000004.0
2005-10-04 23:15:00,200.992,201.013,200.892,200.95,187000000.0
2005-10-04 23:20:00,200.961,200.978,200.878,200.969,292600001.0
2005-10-04 23:25:00,200.948,200.98,200.888,200.916,275600002.0
2005-10-04 23:30:00,200.912,201.029,200.847,200.991,282900001.0
2005-10-04 23:35:00,200.967,201.026,200.93,200.974,242300000.0
2005-10-04 23:40:00,201.0,201.078,200.968,201.052,210900000.0
2005-10-04 23:45:00,201.045,201.101,201.036,201.063,254300002.0
2005-10-04 23:50:00,201.085,201.085,201.002,201.039,315300002.0
2005-10-04 23:55:00,201.051,201.064,200.997,201.023,285999999.0
2005-10-05 00:00:00,201.045,201.095,201.004,201.016,219299998.0
2005-10-05 00:05:00,201.054,201.091,201.017,201.066,254900002.0
2005-10-05 00:10:00,201.038,201.153,201.026,201.076,233300001.0
2005-10-05 00:15:00,201.056,201.116,201.021,201.099,332200000.0
2005-10-05 00:20:00,201.079,201.103,201.031,201.058,253100001.0
2005-10-05 00:25:00,201.065,201.078,200.989,201.03,287900000.0
2005-10-05 00:30:00,201.034,201.064,200.987,201.03,250100000.0
2005-10-05 00:35:00,201.005,201.061,200.973,201.012,183100000.0
2005-10-05 00:40:00,201.028,201.09,201.012,201.09,217800000.0
2005-10-05 00:45:00,201.052,201.092,201.006,201.091,227099998.0
2005-10-05 00:50:00,201.082,201.144,201.048,201.097,324700000.0
2005-10-05 00:55:00,201.085,201.103,201.008,201.008,201900000.0
2005-10-05 01:00:00,201.035,201.082,201.016,201.019,209800000.0
2005-10-05 01:05:00,201.02,201.077,200.989,201.003,263399999.0
2005-10-05 01:10:00,201.025,201.054,200.917,200.967,284800000.0
2005-10-05 01:15:00,200.962,201.034,200.929,200.974,237900002.0
2005-10-05 01:20:00,201.001,201.049,200.97,201.011,226800000.0
2005-10-05 01:25:00,200.993,201.074,200.993,201.004,255800001.0
2005-10-05 01:30:00,201.012,201.073,201.002,201.032,252300001.0
2005-10-05 01:35:00,201.073,201.086,201.005,201.005,229200000.0
2005-10-05 01:40:00,200.994,201.041,200.948,200.972,236900000.0
2005-10-05 01:45:00,201.001,201.082,200.978,201.027,289100000.0
2005-10-05 01:50:00,201.072,201.072,200.995,201.057,299700001.0
2005-10-05 01:55:00,201.005,201.068,200.957,201.054,225100001.0
2005-10-05 02:00:00,201.017,201.09,201.017,201.068,153700001.0
2005-10-05 02:05:00,201.092,201.106,201.021,201.105,244099999.0
2005-10-05 02:10:00,201.122,201.16,201.055,201.13,302400001.0
2005-10-05 02:15:00,201.131,201.131,201.011,201.011,261799998.0
2005-10-05 02:20:00,201.031,201.076,201.0,201.05,205400000.0
2005-10-05 02:25:00,201.031,201.122,201.006,201.068,242800001.0
2005-10-05 02:30:00,201.073,201.157,201.073,201.137,274099999.0
2005-10-05 02:35:00,201.136,201.143,201.03,201.134,391500002.0
2005-10-05 02:40:00,201.125,201.162,201.084,201.096,261200000.0
2005-10-05 02:45:00,201.146,201.161,201.053,201.082,263500001.0
2005-10-05 02:50:00,201.097,201.171,201.029,201.067,229100001.0
2005-10-05 02:55:00,201.08,201.13,200.885,200.961,254300000.0
2005-10-05 03:00:00,200.966,200.979,200.874,200.964,271499998.0
2005-10-05 03:05:00,200.967,201.023,200.836,200.852,208500000.0
2005-10-05 03:10:00,200.828,200.915,200.816,200.844,221000003.0
2005-10-05 03:15:00,200.871,200.951,200.866,200.919,217900000.0
2005-10-05 03:20:00,200.899,200.967,200.867,200.867,288200000.0
2005-10-05 03:25:00,200.862,200.943,200.85,200.858,216799999.0
2005-10-05 03:30:00,200.836,200.846,200.704,200.713,258399999.0
2005-10-05 03:35:00,200.711,200.814,200.7,200.773,288900001.0
2005-10-05 03:40:00,200.755,200.823,200.742,200.795,302999999.0
2005-10-05 03:45:00,200.756,200.764,200.561,200.561,241400001.0
2005-10-05 03:50:00,200.561,200.614,200.556,200.596,179999999.0
2005-10-05 03:55:00,200.619,200.636,200.56,200.61,256199999.0
2005-10-05 04:00:00,200.586,200.609,200.531,200.531,261500000.0
2005-10-05 04:05:00,200.542,200.625,200.535,200.625,297000000.0
2005-10-05 04:10:00,200.653,200.729,200.653,200.701,242699999.0
2005-10-05 04:15:00,200.698,200.765,200.676,200.704,168000000.0
2005-10-05 04:20:00,200.716,200.727,200.659,200.716,275800002.0
2005-10-05 04:25:00,200.704,200.764,200.698,200.698,313300001.0
2005-10-05 04:30:00,200.698,200.762,200.664,200.707,269300003.0
2005-10-05 04:35:00,200.691,200.757,200.669,200.7,206500002.0
2005-10-05 04:40:00,200.685,200.746,200.667,200.678,235000000.0
2005-10-05 04:45:00,200.666,200.738,200.663,200.692,249900000.0
2005-10-05 04:50:00,200.697,200.734,200.666,200.7,289000000.0
2005-10-05 04:55:00,200.718,200.759,200.656,200.678,202800000.0
2005-10-05 05:00:00,200.691,200.741,200.654,200.68,242400003.0
2005-10-05 05:05:00,200.682,200.728,200.653,200.728,238100001.0
2005-10-05 05:10:00,200.672,200.718,200.595,200.68,318499999.0
2005-10-05 05:15:00,200.664,200.73,200.652,200.697,176700002.0
2005-10-05 05:20:00,200.734,200.8,200.687,200.743,261500000.0
2005-10-05 05:25:00,200.731,200.77,200.699,200.725,261600001.0
2005-10-05 05:30:00,200.825,200.829,200.698,200.778,229700000.0
2005-10-05 05:35:00,200.827,200.827,200.717,200.717,284800003.0
2005-10-05 05:40:00,200.719,200.719,200.599,200.634,233100000.0
2005-10-05 05:45:00,200.63,200.705,200.605,200.705,228200000.0
2005-10-05 05:50:00,200.701,200.833,200.697,200.787,203900000.0
2005-10-05 05:55:00,200.798,200.84,200.737,200.785,254099999.0
2005-10-05 06:00:00,200.79,200.81,200.725,200.788,234700002.0
2005-10-05 06:05:00,200.779,200.801,200.713,200.715,267299998.0
2005-10-05 06:10:00,200.712,200.752,200.695,200.711,245100000.0
2005-10-05 06:15:00,200.698,200.748,200.668,200.69,261199998.0
2005-10-05 06:20:00,200.7,200.819,200.686,200.773,262699999.0
2005-10-05 06:25:00,200.764,200.819,200.75,200.76,300400001.0
2005-10-05 06:30:00,200.761,200.785,200.689,200.785,264800001.0
2005-10-05 06:35:00,200.733,200.775,200.662,200.68,306700003.0
2005-10-05 06:40:00,200.703,200.73,200.604,200.681,263600001.0
2005-10-05 06:45:00,200.688,200.776,200.679,200.748,218200000.0
2005-10-05 06:50:00,200.738,200.828,200.683,200.685,272400001.0
2005-10-05 06:55:00,200.691,200.812,200.691,200.751,324699997.0
2005-10-05 07:00:00,200.738,200.782,200.704,200.755,145400001.0
2005-10-05 07:05:00,200.759,200.837,200.759,200.765,257900001.0
2005-10-05 07:10:00,200.775,200.837,200.757,200.819,274600001.0
2005-10-05 07:15:00,200.817,200.849,200.736,200.755,243299999.0
2005-10-05 07:20:00,200.761,200.783,200.713,200.753,181200000.0
2005-10-05 07:25:00,200.73,200.831,200.727,200.809,288800001.0
2005-10-05 07:30:00,200.803,200.858,200.793,200.804,284300001.0
2005-10-05 07:35:00,200.813,200.873,200.726,200.755,214300000.0
2005-10-05 07:40:00,200.759,200.804,200.698,200.774,211099999.0
2005-10-05 07:45:00,200.784,200.784,200.698,200.714,295899998.0
2005-10-05 07:50:00,200.724,200.786,200.694,200.74,227200000.0
2005-10-05 07:55:00,200.727,200.81,200.672,200.69,286600001.0
2005-10-05 08:00:00,200.691,200.713,200.642,200.701,293600002.0
2005-10-05 08:05:00,200.717,200.789,200.693,200.745,204200000.0
2005-10-05 08:10:00,200.747,200.775,200.68,200.722,260800000.0
2005-10-05 08:15:00,200.739,200.826,200.717,200.747,233900001.0
2005-10-05 08:20:00,200.762,200.779,200.692,200.748,257099998.0
2005-10-05 08:25:00,200.76,200.807,200.726,200.726,236700001.0
2005-10-05 08:30:00,200.688,200.704,200.592,200.685,349899999.0
2005-10-05 08:35:00,200.673,200.832,200.67,200.781,272500000.0
2005-10-05 08:40:00,200.778,200.847,200.759,200.831,366200001.0
2005-10-05 08:45:00,200.825,200.867,200.796,200.807,270199998.0
2005-10-05 08:50:00,200.798,200.856,200.789,200.815,229600000.0
2005-10-05 08:55:00,200.801,200.888,200.76,200.888,251800000.0
2005-10-05 09:00:00,200.881,200.881,200.765,200.818,232000001.0
2005-10-05 09:05:00,200.807,200.813,200.749,200.783,318900001.0
2005-10-05 09:10:00,200.802,200.809,200.72,200.751,204200001.0
2005-10-05 09:15:00,200.767,200.77,200.618,200.631,252500001.0
2005-10-05 09:20:00,200.657,200.721,200.597,200.717,239800000.0
2005-10-05 09:25:00,200.679,200.687,200.623,200.649,360599996.0
2005-10-05 09:30:00,200.649,200.738,200.636,200.715,168600000.0
2005-10-05 09:35:00,200.707,200.831,200.694,200.831,259099999.0
2005-10-05 09:40:00,200.825,200.86,200.748,200.85,219500000.0
2005-10-05 09:45:00,200.852,200.872,200.763,200.763,189700000.0
2005-10-05 09:50:00,200.787,200.816,200.748,200.775,282600001.0
2005-10-05 09:55:00,200.781,200.845,200.746,200.845,217100002.0
2005-10-05 10:00:00,200.854,200.887,200.804,200.877,190200000.0
2005-10-05 10:05:00,200.895,200.906,200.855,200.884,243500002.0
2005-10-05 10:10:00,200.884,200.908,200.813,200.82,236900001.0
2005-10-05 10:15:00,200.837,200.837,200.745,200.789,239100001.0
2005-10-05 10:20:00,200.782,200.79,200.7,200.79,201700000.0
2005-10-05 10:25:00,200.787,200.843,200.729,200.742,180100001.0
2005-10-05 10:30:00,200.737,200.792,200.656,200.66,351800002.0
2005-10-05 10:35:00,200.668,200.692,200.591,200.597,324500003.0
2005-10-05 10:40:00,200.594,200.609,200.509,200.545,318899999.0
2005-10-05 10:45:00,200.572,200.63,200.568,200.601,237000001.0
2005-10-05 10:50:00,200.601,200.627,200.531,200.544,284900001.0
2005-10-05 10:55:00,200.55,200.649,200.515,200.635,288199998.0
2005-10-05 11:00:00,200.61,200.639,200.526,200.535,236099999.0
2005-10-05 11:05:00,200.537,200.597,200.537,200.569,254799999.0
2005-10-05 11:10:00,200.563,200.644,200.552,200.565,275000000.0
2005-10-05 11:15:00,200.556,200.579,200.518,200.532,283600000.0
2005-10-05 11:20:00,200.521,200.534,200.496,200.517,144400000.0
2005-10-05 11:25:00,200.512,200.529,200.483,200.487,313000001.0
2005-10-05 11:30:00,200.482,200.56,200.474,200.537,268099998.0
2005-10-05 11:35:00,200.535,200.562,200.526,200.553,222799999.0
2005-10-05 11:40:00,200.539,200.569,200.511,200.548,342999999.0
2005-10-05 11:45:00,200.542,200.6,200.508,200.551,190000000.0
2005-10-05 11:50:00,200.548,200.598,200.501,200.559,249600002.0
2005-10-05 11:55:00,200.567,200.625,200.532,200.625,247200002.0
2005-10-05 12:00:00,200.656,200.656,200.57,200.584,302100001.0
2005-10-05 12:05:00,200.58,200.604,200.559,200.604,207500000.0
2005-10-05 12:10:00,200.633,200.711,200.624,200.711,316100001.0
2005-10-05 12:15:00,200.674,200.726,200.638,200.692,277500002.0
2005-10-05 12:20:00,200.701,200.746,200.677,200.677,166700000.0
2005-10-05 12:25:00,200.677,200.731,200.666,200.705,224100002.0
2005-10-05 12:30:00,200.699,200.747,200.699,200.747,204400000.0
2005-10-05 12:35:00,200.754,200.761,200.701,200.751,306700000.0
2005-10-05 12:40:00,200.751,200.769,200.711,200.714,271100000.0
2005-10-05 12:45:00,200.705,200.727,200.688,200.69,248400000.0
2005-10-05 12:50:00,200.737,200.758,200.68,200.724,194100000.0
2005-10-05 12:55:00,200.721,200.735,200.662,200.676,245100000.0
2005-10-05 13:00:00,200.674,200.73,200.57,200.574,311700001.0
2005-10-05 13:05:00,200.575,200.623,200.533,200.533,251600001.0
2005-10-05 13:10:00,200.523,200.536,200.494,200.5,241500001.0
2005-10-05 13:15:00,200.494,200.58,200.494,200.515,298000000.0
2005-10-05 13:20:00,200.529,200.617,200.516,200.564,271800000.0
2005-10-05 13:25:00,200.609,200.628,200.554,200.593,287000000.0
2005-10-05 13:30:00,200.59,200.663,200.57,200.64,279100001.0
2005-10-05 13:35:00,200.653,200.698,200.613,200.646,234100001.0
2005-10-05 13:40:00,200.661,200.723,200.66,200.695,276000000.0
2005-10-05 13:45:00,200.682,200.739,200.653,200.665,166200000.0
2005-10-05 13:50:00,200.672,200.672,200.574,200.626,236300000.0
2005-10-05 13:55:00,200.621,200.626,200.566,200.616,173100000.0
2005-10-05 14:00:00,200.605,200.637,200.593,200.606,202300000.0
2005-10-05 14:05:00,200.617,200.786,200.616,200.771,178200002.0
2005-10-05 14:10:00,200.747,200.747,200.65,200.675,251600002.0
2005-10-05 14:15:00,200.679,200.679,200.616,200.645,200300000.0
2005-10-05 14:20:00,200.649,200.683,200.634,200.642,216300001.0
2005-10-05 14:25:00,200.647,200.698,200.637,200.673,258100001.0
2005-10-05 14:30:00,200.662,200.695,200.652,200.666,253699998.0
2005-10-05 14:35:00,200.677,200.694,200.638,200.652,243600000.0
2005-10-05 14:40:00,200.647,200.647,200.536,200.536,214200000.0
2005-10-05 14:45:00,200.522,200.537,200.465,200.502,256400001.0
2005-10-05 14:50:00,200.494,200.494,200.367,200.408,248700000.0
2005-10-05 14:55:00,200.409,200.449,200.385,200.407,205800000.0
2005-10-05 15:00:00,200.42,200.426,200.283,200.344,231299998.0
2005-10-05 15:05:00,200.33,200.352,200.307,200.307,182099999.0
2005-10-05 15:10:00,200.297,200.328,200.274,200.285,247299999.0
2005-10-05 15:15:00,200.272,200.272,200.205,200.244,240700000.0
2005-10-05 15:20:00,200.251,200.326,200.248,200.326,244400000.0
2005-10-05 15:25:00,200.32,200.352,200.287,200.339,244099999.0
2005-10-05 15:30:00,200.326,200.342,200.275,200.307,210300001.0
2005-10-05 15:35:00,200.312,200.436,200.308,200.419,238000002.0
2005-10-05 15:40:00,200.411,200.45,200.407,200.441,215800000.0
2005-10-05 15:45:00,200.434,200.471,200.425,200.457,202000000.0
2005-10-05 15:50:00,200.447,200.458,200.426,200.44,250499999.0
2005-10-05 15:55:00,200.432,200.45,200.384,200.42,265099999.0
2005-10-05 16:00:00,200.39,200.484,200.341,200.484,157800000.0
2005-10-05 16:05:00,200.49,200.532,200.427,200.532,227900000.0
2005-10-05 16:10:00,200.515,200.579,200.511,200.54,217200000.0
2005-10-05 16:15:00,200.555,200.566,200.482,200.504,160499999.0
2005-10-05 16:20:00,200.53,200.551,200.472,200.487,398900000.0
2005-10-05 16:25:00,200.496,200.578,200.486,200.547,244000000.0
2005-10-05 16:30:00,200.54,200.597,200.495,200.597,266400000.0
2005-10-05 16:35:00,200.588,200.642,200.515,200.534,293800000.0
2005-10-05 16:40:00,200.5,200.509,200.402,200.454,278300002.0
2005-10-05 16:45:00,200.445,200.488,200.429,200.47,215300000.0
2005-10-05 16:50:00,200.475,200.509,200.45,200.457,314700003.0
2005-10-05 16:55:00,200.453,200.519,200.445,200.515,327000000.0
2005-10-05 17:00:00,200.507,200.517,200.354,200.39,249300001.0
2005-10-05 17:05:00,200.381,200.443,200.323,200.411,290599998.0
2005-10-05 17:10:00,200.417,200.436,200.398,200.436,188600000.0
2005-10-05 17:15:00,200.434,200.547,200.405,200.494,252500001.0
2005-10-05 17:20:00,200.489,200.57,200.477,200.558,235800000.0
2005-10-05 17:25:00,200.534,200.541,200.402,200.432,211500001.0
2005-10-05 17:30:00,200.427,200.57,200.427,200.57,301600001.0
2005-10-05 17:35:00,200.543,200.643,200.543,200.615,289100000.0
2005-10-05 17:40:00,200.581,200.635,200.572,200.625,247500000.0
2005-10-05 17:45:00,200.645,200.724,200.606,200.68,246700000.0
2005-10-05 17:50:00,200.699,200.717,200.604,200.693,242899998.0
2005-10-05 17:55:00,200.675,200.744,200.666,200.719,262100000.0
2005-10-05 18:00:00,200.709,200.799,200.681,200.765,2589800009.0
2005-10-05 18:05:00,200.755,200.787,200.718,200.758,3386799992.0
2005-10-05 18:10:00,200.772,200.849,200.719,200.734,2236800002.0
2005-10-05 18:15:00,200.731,200.811,200.714,200.798,2586900000.0
2005-10-05 18:20:00,200.798,200.909,200.775,200.872,2831800002.0
2005-10-05 18:25:00,200.882,200.904,200.791,200.84,2002999996.0
2005-10-05 18:30:00,200.858,200.88,200.805,200.835,2238900002.0
2005-10-05 18:35:00,200.84,200.882,200.795,200.875,1186999998.0
2005-10-05 18:40:00,200.865,200.902,200.796,200.845,1260900001.0
2005-10-05 18:45:00,200.844,200.913,200.826,200.875,758599999.0
2005-10-05 18:50:00,200.888,200.917,200.834,200.883,1125299999.0
2005-10-05 18:55:00,200.881,200.924,200.793,200.818,1115400001.0
2005-10-05 19:00:00,200.813,200.898,200.783,200.818,979200002.0
2005-10-05 19:05:00,200.828,200.907,200.779,200.833,1326900000.0
2005-10-05 19:10:00,200.82,200.878,200.761,200.807,647700002.0
2005-10-05 19:15:00,200.821,200.856,200.784,200.837,870900000.0
2005-10-05 19:20:00,200.832,200.893,200.779,200.893,1096500000.0
2005-10-05 19:25:00,200.838,200.882,200.796,200.876,1199600003.0
2005-10-05 19:30:00,200.829,200.916,200.808,200.909,1132800001.0
2005-10-05 19:35:00,200.866,200.886,200.811,200.848,1037300006.0
2005-10-05 19:40:00,200.86,200.944,200.847,200.875,927100000.0
2005-10-05 19:45:00,200.893,200.952,200.857,200.87,620299999.0
2005-10-05 19:50:00,200.883,200.903,200.82,200.894,823400002.0
2005-10-05 19:55:00,200.865,200.922,200.821,200.84,941300000.0
2005-10-05 20:00:00,200.835,200.864,200.749,200.797,666999997.0
2005-10-05 20:05:00,200.785,200.809,200.706,200.745,868599998.0
2005-10-05 20:10:00,200.742,200.799,200.712,200.744,1280600001.0
2005-10-05 20:15:00,200.762,200.808,200.729,200.768,804700000.0
2005-10-05 20:20:00,200.755,200.807,200.716,200.72,962000000.0
2005-10-05 20:25:00,200.718,200.803,200.718,200.745,1596300002.0
2005-10-05 20:30:00,200.808,200.819,200.742,200.79,2007699992.0
2005-10-05 20:35:00,200.808,200.811,200.691,200.722,742900003.0
2005-10-05 20:40:00,200.746,200.81,200.684,200.808,1281600000.0
2005-10-05 20:45:00,200.735,200.805,200.69,200.711,1115300001.0
2005-10-05 20:50:00,200.706,200.772,200.679,200.734,1075600001.0
2005-10-05 20:55:00,200.702,200.746,200.671,200.707,1574800001.0
2005-10-05 21:00:00,200.712,200.804,200.712,200.752,1401399997.0
2005-10-05 21:05:00,200.761,200.86,200.718,200.86,663600001.0
2005-10-05 21:10:00,200.791,200.86,200.791,200.803,830800001.0
2005-10-05 21:15:00,200.784,200.88,200.784,200.88,1017600004.0
2005-10-05 21:20:00,200.876,200.932,200.828,200.892,1155100004.0
2005-10-05 21:25:00,200.883,200.922,200.823,200.885,827600001.0
2005-10-05 21:30:00,200.843,200.843,200.7,200.723,569900000.0
2005-10-05 21:35:00,200.724,200.796,200.71,200.752,344999998.0
2005-10-05 21:40:00,200.744,200.808,200.704,200.749,586600002.0
2005-10-05 21:45:00,200.794,200.81,200.668,200.702,512900001.0
2005-10-05 21:50:00,200.715,200.811,200.701,200.775,379499997.0
2005-10-05 21:55:00,200.78,200.827,200.745,200.782,328500000.0
2005-10-05 22:00:00,200.753,200.824,200.735,200.788,1019300005.0
2005-10-05 22:05:00,200.781,200.783,200.725,200.756,343400002.0
2005-10-05 22:10:00,200.779,200.828,200.641,200.641,386800000.0
2005-10-05 22:15:00,200.654,200.778,200.654,200.689,575000001.0
2005-10-05 22:20:00,200.708,200.76,200.678,200.745,255899999.0
2005-10-05 22:25:00,200.74,200.768,200.687,200.736,520100000.0
2005-10-05 22:30:00,200.731,200.782,200.661,200.748,705500001.0
2005-10-05 22:35:00,200.718,200.773,200.69,200.716,379800003.0
2005-10-05 22:40:00,200.72,200.8,200.713,200.794,437000000.0
2005-10-05 22:45:00,200.799,200.827,200.74,200.746,445600000.0
2005-10-05 22:50:00,200.771,200.845,200.756,200.795,397400000.0
2005-10-05 22:55:00,200.817,200.903,200.809,200.873,351499999.0
2005-10-05 23:00:00,200.79,200.878,200.735,200.765,302500000.0
2005-10-05 23:05:00,200.759,200.797,200.73,200.73,324000000.0
2005-10-05 23:10:00,200.716,200.758,200.644,200.721,353800000.0
2005-10-05 23:15:00,200.754,200.757,200.633,200.677,260600000.0
2005-10-05 23:20:00,200.683,200.714,200.595,200.714,308700001.0
2005-10-05 23:25:00,200.711,200.797,200.631,200.645,248900000.0
2005-10-05 23:30:00,200.729,200.832,200.634,200.819,256600000.0
2005-10-05 23:35:00,200.783,200.824,200.64,200.688,224800001.0
2005-10-05 23:40:00,200.695,200.773,200.68,200.76,230500000.0
2005-10-05 23:45:00,200.767,200.849,200.703,200.745,256400001.0
2005-10-05 23:50:00,200.725,200.873,200.725,200.793,231000001.0
2005-10-05 23:55:00,200.822,201.023,200.82,200.86,237799999.0
2005-10-06 00:00:00,200.89,201.164,200.862,201.087,278199999.0
2005-10-06 00:05:00,201.081,201.184,201.032,201.039,195700000.0
2005-10-06 00:10:00,201.042,201.185,200.995,201.144,289399999.0
2005-10-06 00:15:00,201.172,201.328,201.172,201.211,294400001.0
2005-10-06 00:20:00,201.219,201.361,201.181,201.323,229200000.0
2005-10-06 00:25:00,201.339,201.378,201.279,201.284,262100003.0
2005-10-06 00:30:00,201.348,201.4,201.307,201.331,147400000.0
2005-10-06 00:35:00,201.315,201.394,201.309,201.336,228999999.0
2005-10-06 00:40:00,201.328,201.552,201.319,201.522,229399999.0
2005-10-06 00:45:00,201.51,201.571,201.506,201.526,288600000.0
2005-10-06 00:50:00,201.54,201.606,201.515,201.588,244600001.0
2005-10-06 00:55:00,201.597,201.905,201.597,201.79,214299999.0
2005-10-06 01:00:00,201.767,201.82,201.732,201.818,207800000.0
2005-10-06 01:05:00,201.829,201.857,201.77,201.77,223500000.0
2005-10-06 01:10:00,201.792,201.839,201.745,201.798,345200001.0
2005-10-06 01:15:00,201.797,201.82,201.645,201.665,260300000.0
2005-10-06 01:20:00,201.676,201.722,201.65,201.693,298000000.0
2005-10-06 01:25:00,201.681,201.692,201.562,201.562,219800001.0
2005-10-06 01:30:00,201.559,201.604,201.539,201.564,276700001.0
2005-10-06 01:35:00,201.569,201.61,201.53,201.573,172399999.0
2005-10-06 01:40:00,201.552,201.606,201.536,201.576,244999999.0
2005-10-06 01:45:00,201.587,201.595,201.475,201.516,275400002.0
2005-10-06 01:50:00,201.519,201.544,201.415,201.417,254400000.0
2005-10-06 01:55:00,201.419,201.508,201.408,201.446,222100000.0
2005-10-06 02:00:00,201.432,201.575,201.42,201.52,308900002.0
2005-10-06 02:05:00,201.535,201.605,201.472,201.581,258400000.0
2005-10-06 02:10:00,201.572,201.572,201.437,201.506,311500001.0
2005-10-06 02:15:00,201.518,201.633,201.499,201.516,300500000.0
2005-10-06 02:20:00,201.537,201.576,201.503,201.553,203899999.0
2005-10-06 02:25:00,201.608,201.778,201.588,201.721,292799999.0
2005-10-06 02:30:00,201.715,201.965,201.715,201.965,226999998.0
2005-10-06 02:35:00,201.932,201.977,201.716,201.77,297400001.0
2005-10-06 02:40:00,201.774,201.836,201.763,201.836,245600001.0
2005-10-06 02:45:00,201.805,201.832,201.745,201.795,210100000.0
2005-10-06 02:50:00,201.814,201.891,201.794,201.873,255299998.0
2005-10-06 02:55:00,201.848,201.919,201.804,201.87,228199998.0
2005-10-06 03:00:00,201.87,201.956,201.839,201.941,311100000.0
2005-10-06 03:05:00,201.907,201.908,201.834,201.875,209000001.0
2005-10-06 03:10:00,201.866,201.961,201.859,201.896,284100001.0
2005-10-06 03:15:00,201.896,201.936,201.861,201.922,234799998.0
2005-10-06 03:20:00,201.915,201.992,201.868,201.904,312100000.0
2005-10-06 03:25:00,201.896,201.897,201.811,201.826,208100000.0
2005-10-06 03:30:00,201.815,201.848,201.785,201.785,289800002.0
2005-10-06 03:35:00,201.762,201.817,201.721,201.814,201699999.0
2005-10-06 03:40:00,201.81,201.832,201.707,201.722,252200000.0
2005-10-06 03:45:00,201.727,201.766,201.727,201.73,214399999.0
2005-10-06 03:50:00,201.729,201.809,201.689,201.704,257199998.0
2005-10-06 03:55:00,201.7,201.772,201.678,201.757,265299999.0
2005-10-06 04:00:00,201.756,201.881,201.756,201.845,231199998.0
2005-10-06 04:05:00,201.845,201.887,201.815,201.815,261800000.0
2005-10-06 04:10:00,201.857,201.857,201.795,201.817,223800000.0
2005-10-06 04:15:00,201.842,201.907,201.827,201.867,254200000.0
2005-10-06 04:20:00,201.872,201.896,201.821,201.88,295199998.0
2005-10-06 04:25:00,201.852,201.931,201.84,201.904,220900003.0
2005-10-06 04:30:00,201.907,201.997,201.88,201.928,219699999.0
2005-10-06 04:35:00,201.945,201.981,201.878,201.916,232300000.0
2005-10-06 04:40:00,201.92,202.004,201.888,201.949,227399999.0
2005-10-06 04:45:00,201.928,201.962,201.894,201.894,264399999.0
2005-10-06 04:50:00,201.9,201.914,201.861,201.889,286800000.0
2005-10-06 04:55:00,201.909,201.936,201.862,201.885,242700001.0
2005-10-06 05:00:00,201.876,201.937,201.848,201.892,238900000.0
2005-10-06 05:05:00,201.874,201.897,201.808,201.86,292199997.0
2005-10-06 05:10:00,201.865,201.903,201.828,201.891,310700002.0
2005-10-06 05:15:00,201.88,201.942,201.845,201.916,184700000.0
2005-10-06 05:20:00,201.927,201.953,201.862,201.911,245200001.0
2005-10-06 05:25:00,201.908,201.919,201.877,201.9,257400003.0
2005-10-06 05:30:00,201.919,201.952,201.872,201.891,245600001.0
2005-10-06 05:35:00,201.922,201.947,201.853,201.853,287300002.0
2005-10-06 05:40:00,201.872,201.904,201.81,201.881,282300000.0
2005-10-06 05:45:00,201.895,201.916,201.827,201.916,248699997.0
2005-10-06 05:50:00,201.872,201.904,201.802,201.859,292000001.0
2005-10-06 05:55:00,201.875,201.898,201.789,201.816,405599997.0
2005-10-06 06:00:00,201.814,201.839,201.776,201.833,273699999.0
2005-10-06 06:05:00,201.824,201.835,201.761,201.794,210300001.0
2005-10-06 06:10:00,201.816,201.877,201.777,201.875,302300001.0
2005-10-06 06:15:00,201.882,201.943,201.85,201.85,247200001.0
2005-10-06 06:20:00,201.853,201.91,201.842,201.869,225300000.0
2005-10-06 06:25:00,201.854,201.895,201.807,201.856,258899999.0
2005-10-06 06:30:00,201.844,201.904,201.843,201.884,199599998.0
2005-10-06 06:35:00,201.877,201.945,201.859,201.889,200699999.0
2005-10-06 06:40:00,201.893,201.981,201.892,201.893,292399998.0
2005-10-06 06:45:00,201.903,201.922,201.848,201.869,299000002.0
2005-10-06 06:50:00,201.858,201.858,201.76,201.846,279399999.0
2005-10-06 06:55:00,201.831,201.879,201.811,201.837,198499999.0
2005-10-06 07:00:00,201.829,201.896,201.755,201.755,212600000.0
2005-10-06 07:05:00,201.757,201.8,201.702,201.731,264600000.0
2005-10-06 07:10:00,201.749,201.828,201.746,201.819,282400000.0
2005-10-06 07:15:00,201.802,201.839,201.793,201.827,261000000.0
2005-10-06 07:20:00,201.849,201.849,201.729,201.76,212299999.0
2005-10-06 07:25:00,201.748,201.838,201.742,201.771,255400000.0
2005-10-06 07:30:00,201.792,201.797,201.736,201.785,299400001.0
2005-10-06 07:35:00,201.783,201.818,201.702,201.702,244600000.0
2005-10-06 07:40:00,201.74,201.807,201.705,201.717,229600000.0
2005-10-06 07:45:00,201.713,201.765,201.664,201.667,233099999.0
2005-10-06 07:50:00,201.698,201.728,201.654,201.715,201600000.0
2005-10-06 07:55:00,201.666,201.738,201.642,201.69,276000000.0
2005-10-06 08:00:00,201.694,201.884,201.668,201.846,245500000.0
2005-10-06 08:05:00,201.833,201.896,201.809,201.838,225600001.0
2005-10-06 08:10:00,201.834,201.847,201.782,201.791,205300000.0
2005-10-06 08:15:00,201.786,201.828,201.765,201.793,234100000.0
2005-10-06 08:20:00,201.815,201.841,201.787,201.799,176000000.0
2005-10-06 08:25:00,201.777,201.8,201.719,201.745,305400000.0
2005-10-06 08:30:00,201.774,201.846,201.766,201.81,251500000.0
2005-10-06 08:35:00,201.801,201.813,201.738,201.755,273600003.0
2005-10-06 08:40:00,201.786,201.863,201.751,201.751,274599999.0
2005-10-06 08:45:00,201.731,201.752,201.67,201.67,195500000.0
2005-10-06 08:50:00,201.669,201.701,201.632,201.655,253400001.0
2005-10-06 08:55:00,201.647,201.721,201.64,201.672,233700000.0
2005-10-06 09:00:00,201.666,201.703,201.618,201.618,225700001.0
2005-10-06 09:05:00,201.623,201.689,201.585,201.585,273899999.0
2005-10-06 09:10:00,201.6,201.6,201.482,201.482,306199999.0
2005-10-06 09:15:00,201.477,201.563,201.477,201.53,235800000.0
2005-10-06 09:20:00,201.512,201.546,201.469,201.487,243700002.0
2005-10-06 09:25:00,201.482,201.511,201.451,201.473,268100000.0
2005-10-06 09:30:00,201.467,201.475,201.403,201.423,230300000.0
2005-10-06 09:35:00,201.419,201.472,201.409,201.446,232000000.0
2005-10-06 09:40:00,201.449,201.475,201.411,201.462,223200002.0
2005-10-06 09:45:00,201.468,201.524,201.427,201.512,172700000.0
2005-10-06 09:50:00,201.54,201.615,201.537,201.588,268600000.0
2005-10-06 09:55:00,201.595,201.606,201.504,201.534,255900002.0
2005-10-06 10:00:00,201.531,201.538,201.485,201.513,308900000.0
2005-10-06 10:05:00,201.529,201.579,201.525,201.563,224499999.0
2005-10-06 10:10:00,201.567,201.62,201.506,201.553,231100001.0
2005-10-06 10:15:00,201.557,201.557,201.475,201.552,185800000.0
2005-10-06 10:20:00,201.56,201.565,201.487,201.502,212300001.0
2005-10-06 10:25:00,201.487,201.487,201.422,201.422,231400000.0
2005-10-06 10:30:00,201.379,201.379,201.039,201.068,293399999.0
2005-10-06 10:35:00,201.082,201.089,200.978,201.065,256400000.0
2005-10-06 10:40:00,201.087,201.103,201.026,201.048,199700000.0
2005-10-06 10:45:00,201.068,201.132,201.019,201.12,284900000.0
2005-10-06 10:50:00,201.129,201.229,201.119,201.229,215600000.0
2005-10-06 10:55:00,201.248,201.276,201.161,201.258,222600000.0
2005-10-06 11:00:00,201.292,201.292,201.161,201.204,184400000.0
2005-10-06 11:05:00,201.221,201.254,201.174,201.227,213000000.0
2005-10-06 11:10:00,201.23,201.23,201.09,201.099,217099999.0
2005-10-06 11:15:00,201.093,201.205,201.088,201.158,245900001.0
2005-10-06 11:20:00,201.151,201.23,201.116,201.23,142100000.0
2005-10-06 11:25:00,201.223,201.269,201.205,201.216,312400001.0
2005-10-06 11:30:00,201.211,201.351,201.178,201.351,227400001.0
2005-10-06 11:35:00,201.331,201.385,201.3,201.368,259300002.0
2005-10-06 11:40:00,201.364,201.477,201.364,201.454,262800001.0
2005-10-06 11:45:00,201.463,201.465,201.416,201.441,273800000.0
2005-10-06 11:50:00,201.43,201.442,201.379,201.415,220099999.0
2005-10-06 11:55:00,201.425,201.44,201.385,201.423,257700000.0
2005-10-06 12:00:00,201.424,201.434,201.347,201.378,216799999.0
2005-10-06 12:05:00,201.378,201.41,201.366,201.392,252300000.0
2005-10-06 12:10:00,201.405,201.444,201.384,201.399,235499999.0
2005-10-06 12:15:00,201.405,201.462,201.396,201.413,297700001.0
2005-10-06 12:20:00,201.401,201.432,201.37,201.43,255100000.0
2005-10-06 12:25:00,201.413,201.413,201.335,201.338,210400000.0
2005-10-06 12:30:00,201.342,201.375,201.319,201.33,192100000.0
2005-10-06 12:35:00,201.345,201.365,201.273,201.295,308700002.0
2005-10-06 12:40:00,201.321,201.394,201.321,201.383,240699999.0
2005-10-06 12:45:00,201.363,201.409,201.31,201.334,230699999.0
2005-10-06 12:50:00,201.367,201.465,201.367,201.432,213699999.0
2005-10-06 12:55:00,201.413,201.471,201.398,201.454,223499999.0
2005-10-06 13:00:00,201.459,201.546,201.444,201.489,231199999.0
2005-10-06 13:05:00,201.508,201.544,201.484,201.515,364999997.0
2005-10-06 13:10:00,201.522,201.562,201.473,201.538,270100003.0
2005-10-06 13:15:00,201.529,201.578,201.52,201.539,319100001.0
2005-10-06 13:20:00,201.561,201.643,201.547,201.61,300299999.0
2005-10-06 13:25:00,201.603,201.625,201.539,201.539,263600001.0
2005-10-06 13:30:00,201.525,201.546,201.464,201.53,251599998.0
2005-10-06 13:35:00,201.523,201.552,201.458,201.481,255099998.0
2005-10-06 13:40:00,201.484,201.551,201.484,201.541,251999999.0
2005-10-06 13:45:00,201.531,201.554,201.413,201.413,271699999.0
2005-10-06 13:50:00,201.411,201.491,201.4,201.471,297300001.0
2005-10-06 13:55:00,201.477,201.553,201.477,201.527,198200000.0
2005-10-06 14:00:00,201.514,201.562,201.509,201.525,259700000.0
2005-10-06 14:05:00,201.505,201.514,201.408,201.437,238200000.0
2005-10-06 14:10:00,201.466,201.499,201.382,201.382,228499999.0
2005-10-06 14:15:00,201.366,201.374,201.309,201.309,216700000.0
2005-10-06 14:20:00,201.297,201.327,201.249,201.249,251699999.0
2005-10-06 14:25:00,201.257,201.338,201.201,201.333,235200003.0
2005-10-06 14:30:00,201.294,201.362,201.266,201.289,202800001.0
2005-10-06 14:35:00,201.31,201.327,201.257,201.27,249700002.0
2005-10-06 14:40:00,201.269,201.298,201.216,201.223,210900000.0
2005-10-06 14:45:00,201.223,201.322,201.209,201.277,171700000.0
2005-10-06 14:50:00,201.253,201.276,201.174,201.27,251800002.0
2005-10-06 14:55:00,201.275,201.345,201.252,201.339,212700000.0
2005-10-06 15:00:00,201.346,201.346,201.295,201.301,220500000.0
2005-10-06 15:05:00,201.26,201.303,201.21,201.303,169300000.0
2005-10-06 15:10:00,201.291,201.42,201.291,201.42,292300003.0
2005-10-06 15:15:00,201.413,201.59,201.392,201.584,272200000.0
2005-10-06 15:20:00,201.565,201.589,201.476,201.589,191200002.0
2005-10-06 15:25:00,201.587,201.628,201.554,201.615,219300001.0
2005-10-06 15:30:00,201.617,201.628,201.559,201.599,234700002.0
2005-10-06 15:35:00,201.591,201.604,201.5,201.5,269800000.0
2005-10-06 15:40:00,201.501,201.542,201.479,201.528,274500000.0
2005-10-06 15:45:00,201.511,201.564,201.49,201.564,313099999.0
2005-10-06 15:50:00,201.559,201.559,201.456,201.536,228000001.0
2005-10-06 15:55:00,201.504,201.504,201.289,201.336,273900000.0
2005-10-06 16:00:00,201.33,201.402,201.257,201.391,274100000.0
2005-10-06 16:05:00,201.419,201.538,201.419,201.472,236900002.0
2005-10-06 16:10:00,201.452,201.517,201.443,201.45,217600000.0
2005-10-06 16:15:00,201.443,201.461,201.368,201.374,280699999.0
2005-10-06 16:20:00,201.376,201.422,201.309,201.309,228100000.0
2005-10-06 16:25:00,201.299,201.299,201.205,201.21,216700000.0
2005-10-06 16:30:00,201.194,201.228,201.125,201.126,240600001.0
2005-10-06 16:35:00,201.109,201.21,201.098,201.17,314400001.0
2005-10-06 16:40:00,201.193,201.255,201.156,201.167,267100000.0
2005-10-06 16:45:00,201.162,201.225,201.162,201.222,179100000.0
2005-10-06 16:50:00,201.236,201.285,201.22,201.223,269700000.0
2005-10-06 16:55:00,201.218,201.248,201.176,201.191,289099999.0
2005-10-06 17:00:00,201.203,201.212,201.119,201.14,325900001.0
2005-10-06 17:05:00,201.143,201.266,201.143,201.226,213500000.0
2005-10-06 17:10:00,201.225,201.298,201.222,201.222,206100001.0
2005-10-06 17:15:00,201.209,201.237,201.158,201.218,245000000.0
2005-10-06 17:20:00,201.229,201.314,201.217,201.264,207200001.0
2005-10-06 17:25:00,201.251,201.263,201.204,201.225,290100001.0
2005-10-06 17:30:00,201.207,201.268,201.192,201.198,176499999.0
2005-10-06 17:35:00,201.175,201.177,201.013,201.119,281200000.0
2005-10-06 17:40:00,201.136,201.156,201.11,201.151,192100001.0
2005-10-06 17:45:00,201.154,201.231,201.138,201.19,243800001.0
2005-10-06 17:50:00,201.19,201.243,201.154,201.167,240600000.0
2005-10-06 17:55:00,201.158,201.244,201.13,201.215,242799999.0
2005-10-06 18:00:00,201.226,201.286,201.189,201.189,2623200004.0
2005-10-06 18:05:00,201.205,201.264,201.162,201.24,3227600003.0
2005-10-06 18:10:00,201.27,201.324,201.203,201.287,2225500001.0
2005-10-06 18:15:00,201.297,201.362,201.253,201.342,2490800003.0
2005-10-06 18:20:00,201.335,201.377,201.26,201.293,3119299994.0
2005-10-06 18:25:00,201.304,201.338,201.268,201.288,2007299999.0
2005-10-06 18:30:00,201.29,201.339,201.251,201.267,2139200002.0
2005-10-06 18:35:00,201.243,201.313,201.21,201.302,1243799998.0
2005-10-06 18:40:00,201.294,201.31,201.219,201.245,1269400001.0
2005-10-06 18:45:00,201.254,201.285,201.114,201.116,819600003.0
2005-10-06 18:50:00,201.118,201.185,201.118,201.175,1248200001.0
2005-10-06 18:55:00,201.177,201.231,201.152,201.164,1155000003.0
2005-10-06 19:00:00,201.152,201.223,201.145,201.223,838799995.0
2005-10-06 19:05:00,201.22,201.275,201.196,201.213,1325800000.0
2005-10-06 19:10:00,201.215,201.341,201.205,201.285,582099999.0
2005-10-06 19:15:00,201.27,201.312,201.184,201.186,749099999.0
2005-10-06 19:20:00,201.185,201.276,201.174,201.241,1044800000.0
2005-10-06 19:25:00,201.223,201.259,201.187,201.212,1358200001.0
2005-10-06 19:30:00,201.217,201.296,201.169,201.244,1007400001.0
2005-10-06 19:35:00,201.252,201.325,201.245,201.282,1174399999.0
2005-10-06 19:40:00,201.283,201.293,201.229,201.266,1136100000.0
2005-10-06 19:45:00,201.271,201.489,201.237,201.415,757399999.0
2005-10-06 19:50:00,201.41,201.445,201.283,201.318,788100001.0
2005-10-06 19:55:00,201.322,201.324,201.156,201.17,972799998.0
2005-10-06 20:00:00,201.175,201.282,201.164,201.242,630799997.0
2005-10-06 20:05:00,201.243,201.275,201.171,201.189,828399999.0
2005-10-06 20:10:00,201.189,201.279,201.185,201.234,1259700002.0
2005-10-06 20:15:00,201.232,201.236,201.148,201.148,826099999.0
2005-10-06 20:20:00,201.147,201.24,201.136,201.224,1000200001.0
2005-10-06 20:25:00,201.217,201.256,201.175,201.242,1695099997.0
2005-10-06 20:30:00,201.253,201.297,201.224,201.274,1841599998.0
2005-10-06 20:35:00,201.267,201.328,201.233,201.328,759399997.0
2005-10-06 20:40:00,201.344,201.38,201.247,201.34,1433099998.0
2005-10-06 20:45:00,201.342,201.386,201.285,201.331,1016600002.0
2005-10-06 20:50:00,201.338,201.422,201.338,201.397,1036899998.0
2005-10-06 20:55:00,201.395,201.478,201.38,201.42,1743999998.0
2005-10-06 21:00:00,201.411,201.411,201.293,201.35,1380900001.0
2005-10-06 21:05:00,201.358,201.441,201.305,201.318,796100001.0
2005-10-06 21:10:00,201.318,201.366,201.276,201.347,657300001.0
2005-10-06 21:15:00,201.355,201.421,201.324,201.421,993300001.0
2005-10-06 21:20:00,201.432,201.465,201.365,201.4,1234400001.0
2005-10-06 21:25:00,201.379,201.466,201.379,201.439,742600001.0
2005-10-06 21:30:00,201.434,201.5,201.396,201.496,563799998.0
2005-10-06 21:35:00,201.423,201.476,201.397,201.42,330100001.0
2005-10-06 21:40:00,201.416,201.494,201.379,201.456,506500003.0
2005-10-06 21:45:00,201.446,201.485,201.405,201.464,481200003.0
2005-10-06 21:50:00,201.427,201.471,201.376,201.395,367900000.0
2005-10-06 21:55:00,201.393,201.47,201.373,201.387,406600000.0
2005-10-06 22:00:00,201.376,201.462,201.328,201.347,805300000.0
2005-10-06 22:05:00,201.35,201.394,201.315,201.376,260799999.0
2005-10-06 22:10:00,201.371,201.407,201.302,201.397,314300000.0
2005-10-06 22:15:00,201.351,201.425,201.312,201.321,668000003.0
2005-10-06 22:20:00,201.381,201.425,201.296,201.425,327200001.0
2005-10-06 22:25:00,201.416,201.527,201.362,201.395,500200001.0
2005-10-06 22:30:00,201.389,201.434,201.325,201.396,760299999.0
2005-10-06 22:35:00,201.391,201.414,201.336,201.414,355700001.0
2005-10-06 22:40:00,201.423,201.543,201.385,201.512,371900001.0
2005-10-06 22:45:00,201.517,201.575,201.492,201.543,442599997.0
2005-10-06 22:50:00,201.556,201.569,201.424,201.442,386600002.0
2005-10-06 22:55:00,201.465,201.546,201.434,201.507,331400000.0
2005-10-06 23:00:00,201.449,201.552,201.449,201.46,239199999.0
2005-10-06 23:05:00,201.453,201.503,201.365,201.365,283999998.0
2005-10-06 23:10:00,201.337,201.423,201.291,201.338,310399997.0
2005-10-06 23:15:00,201.318,201.42,201.275,201.364,230799999.0
2005-10-06 23:20:00,201.405,201.463,201.339,201.444,310300001.0
2005-10-06 23:25:00,201.395,201.487,201.395,201.428,205899999.0
2005-10-06 23:30:00,201.444,201.522,201.412,201.478,289700001.0
2005-10-06 23:35:00,201.465,201.518,201.413,201.483,236600001.0
2005-10-06 23:40:00,201.495,201.528,201.417,201.436,256900001.0
2005-10-06 23:45:00,201.464,201.49,201.404,201.451,196699998.0
2005-10-06 23:50:00,201.426,201.488,201.414,201.446,230099999.0
2005-10-06 23:55:00,201.468,201.493,201.42,201.479,282400000.0
2005-10-07 00:00:00,201.504,201.517,201.461,201.502,235900001.0
2005-10-07 00:05:00,201.478,201.533,201.432,201.488,236300000.0
2005-10-07 00:10:00,201.472,201.506,201.387,201.393,346699999.0
2005-10-07 00:15:00,201.395,201.442,201.376,201.41,260299999.0
2005-10-07 00:20:00,201.39,201.449,201.338,201.359,240099997.0
2005-10-07 00:25:00,201.352,201.444,201.323,201.416,221800000.0
2005-10-07 00:30:00,201.417,201.512,201.383,201.441,202000001.0
2005-10-07 00:35:00,201.422,201.477,201.397,201.408,276100001.0
2005-10-07 00:40:00,201.437,201.461,201.391,201.417,206900000.0
2005-10-07 00:45:00,201.388,201.436,201.359,201.381,273000003.0
2005-10-07 00:50:00,201.397,201.436,201.355,201.418,237499999.0
2005-10-07 00:55:00,201.411,201.433,201.35,201.393,258700000.0
2005-10-07 01:00:00,201.45,201.482,201.402,201.455,197700000.0
2005-10-07 01:05:00,201.482,201.482,201.316,201.366,259900001.0
2005-10-07 01:10:00,201.396,201.397,201.29,201.337,238200000.0
2005-10-07 01:15:00,201.33,201.42,201.3,201.315,302600001.0
2005-10-07 01:20:00,201.356,201.398,201.32,201.38,254399999.0
2005-10-07 01:25:00,201.387,201.43,201.341,201.42,291700000.0
2005-10-07 01:30:00,201.429,201.493,201.408,201.447,201700001.0
2005-10-07 01:35:00,201.436,201.477,201.36,201.418,249400000.0
2005-10-07 01:40:00,201.436,201.452,201.343,201.415,264900001.0
2005-10-07 01:45:00,201.401,201.422,201.336,201.336,240399999.0
2005-10-07 01:50:00,201.323,201.416,201.308,201.413,256899999.0
2005-10-07 01:55:00,201.368,201.454,201.368,201.426,213100000.0
2005-10-07 02:00:00,201.447,201.508,201.421,201.463,254999998.0
2005-10-07 02:05:00,201.477,201.518,201.368,201.518,332399997.0
2005-10-07 02:10:00,201.458,201.53,201.454,201.482,254500001.0
2005-10-07 02:15:00,201.487,201.61,201.487,201.527,243800002.0
2005-10-07 02:20:00,201.548,201.61,201.498,201.517,235200001.0
2005-10-07 02:25:00,201.541,201.622,201.523,201.559,309800001.0
2005-10-07 02:30:00,201.556,201.592,201.423,201.436,332700002.0
2005-10-07 02:35:00,201.453,201.562,201.436,201.502,274499999.0
2005-10-07 02:40:00,201.497,201.565,201.422,201.424,184499999.0
2005-10-07 02:45:00,201.437,201.489,201.4,201.434,351100001.0
2005-10-07 02:50:00,201.436,201.49,201.368,201.49,219699999.0
2005-10-07 02:55:00,201.451,201.554,201.451,201.489,241099999.0
2005-10-07 03:00:00,201.478,201.497,201.418,201.452,211000001.0
2005-10-07 03:05:00,201.438,201.51,201.403,201.414,235600001.0
2005-10-07 03:10:00,201.409,201.447,201.348,201.349,283300000.0
2005-10-07 03:15:00,201.348,201.382,201.27,201.284,281600001.0
2005-10-07 03:20:00,201.289,201.369,201.289,201.324,301300000.0
2005-10-07 03:25:00,201.332,201.361,201.284,201.325,207500000.0
2005-10-07 03:30:00,201.312,201.329,201.201,201.253,256199999.0
2005-10-07 03:35:00,201.238,201.283,201.185,201.195,199100001.0
2005-10-07 03:40:00,201.205,201.285,201.167,201.195,278400001.0
2005-10-07 03:45:00,201.191,201.301,201.191,201.282,262800001.0
2005-10-07 03:50:00,201.261,201.322,201.219,201.244,303400001.0
2005-10-07 03:55:00,201.27,201.299,201.227,201.297,288300001.0
2005-10-07 04:00:00,201.238,201.294,201.218,201.258,285599998.0
2005-10-07 04:05:00,201.279,201.336,201.278,201.278,322300002.0
2005-10-07 04:10:00,201.286,201.323,201.223,201.26,326000002.0
2005-10-07 04:15:00,201.3,201.303,201.206,201.244,245400001.0
2005-10-07 04:20:00,201.229,201.298,201.213,201.283,275300002.0
2005-10-07 04:25:00,201.261,201.369,201.258,201.336,203400001.0
2005-10-07 04:30:00,201.343,201.409,201.336,201.358,264600000.0
2005-10-07 04:35:00,201.365,201.4,201.31,201.355,243299997.0
2005-10-07 04:40:00,201.365,201.391,201.301,201.327,239999999.0
2005-10-07 04:45:00,201.335,201.366,201.266,201.285,196199999.0
2005-10-07 04:50:00,201.335,201.387,201.313,201.377,299199999.0
2005-10-07 04:55:00,201.355,201.442,201.347,201.347,241100000.0
2005-10-07 05:00:00,201.351,201.4,201.271,201.271,226200000.0
2005-10-07 05:05:00,201.311,201.338,201.246,201.317,226100001.0
2005-10-07 05:10:00,201.316,201.358,201.252,201.329,299000001.0
2005-10-07 05:15:00,201.31,201.339,201.257,201.312,218300000.0
2005-10-07 05:20:00,201.31,201.349,201.243,201.32,304200000.0
2005-10-07 05:25:00,201.303,201.328,201.237,201.328,253400000.0
2005-10-07 05:30:00,201.316,201.355,201.259,201.304,241500000.0
2005-10-07 05:35:00,201.321,201.368,201.237,201.278,285100000.0
2005-10-07 05:40:00,201.298,201.345,201.255,201.275,328500003.0
2005-10-07 05:45:00,201.282,201.306,201.166,201.205,227900000.0
2005-10-07 05:50:00,201.177,201.285,201.174,201.237,200300000.0
2005-10-07 05:55:00,201.229,201.273,201.19,201.19,291300001.0
2005-10-07 06:00:00,201.207,201.278,201.193,201.278,208800000.0
2005-10-07 06:05:00,201.258,201.325,201.237,201.256,198900001.0
2005-10-07 06:10:00,201.252,201.307,201.236,201.257,218600000.0
2005-10-07 06:15:00,201.268,201.337,201.268,201.315,217300000.0
2005-10-07 06:20:00,201.319,201.323,201.258,201.295,278900000.0
2005-10-07 06:25:00,201.31,201.329,201.269,201.277,215900000.0
2005-10-07 06:30:00,201.28,201.36,201.277,201.323,182600000.0
2005-10-07 06:35:00,201.336,201.422,201.336,201.422,248200002.0
2005-10-07 06:40:00,201.432,201.447,201.391,201.412,305599999.0
2005-10-07 06:45:00,201.435,201.462,201.377,201.412,263200000.0
2005-10-07 06:50:00,201.407,201.468,201.375,201.415,216100001.0
2005-10-07 06:55:00,201.399,201.473,201.372,201.473,171199999.0
2005-10-07 07:00:00,201.459,201.483,201.376,201.385,181300000.0
2005-10-07 07:05:00,201.383,201.439,201.377,201.417,248500000.0
2005-10-07 07:10:00,201.425,201.502,201.39,201.459,183999999.0
2005-10-07 07:15:00,201.488,201.514,201.428,201.455,198000000.0
2005-10-07 07:20:00,201.449,201.537,201.444,201.532,194700000.0
2005-10-07 07:25:00,201.518,201.532,201.47,201.505,290000000.0
2005-10-07 07:30:00,201.495,201.582,201.458,201.562,251000001.0
2005-10-07 07:35:00,201.55,201.575,201.529,201.552,280499999.0
2005-10-07 07:40:00,201.553,201.581,201.53,201.551,239200001.0
2005-10-07 07:45:00,201.566,201.6,201.501,201.501,253099999.0
2005-10-07 07:50:00,201.503,201.524,201.465,201.485,188200000.0
2005-10-07 07:55:00,201.475,201.584,201.475,201.537,300500002.0
2005-10-07 08:00:00,201.535,201.554,201.397,201.453,213500001.0
2005-10-07 08:05:00,201.473,201.509,201.432,201.432,284400000.0
2005-10-07 08:10:00,201.436,201.481,201.331,201.332,194800001.0
2005-10-07 08:15:00,201.339,201.345,201.282,201.345,316999999.0
2005-10-07 08:20:00,201.352,201.352,201.261,201.283,184800000.0
2005-10-07 08:25:00,201.267,201.351,201.174,201.178,270900001.0
2005-10-07 08:30:00,201.171,201.255,201.14,201.183,309899998.0
2005-10-07 08:35:00,201.15,201.264,201.139,201.141,319300000.0
2005-10-07 08:40:00,201.149,201.204,201.125,201.166,259900001.0
2005-10-07 08:45:00,201.155,201.158,200.899,200.909,175200000.0
2005-10-07 08:50:00,200.912,200.936,200.806,200.841,262500001.0
2005-10-07 08:55:00,200.875,200.888,200.799,200.88,202200000.0
2005-10-07 09:00:00,200.898,200.93,200.783,200.797,151900000.0
2005-10-07 09:05:00,200.81,200.845,200.7,200.735,280599999.0
2005-10-07 09:10:00,200.764,200.825,200.748,200.783,191500000.0
2005-10-07 09:15:00,200.787,200.789,200.736,200.785,212900001.0
2005-10-07 09:20:00,200.771,200.794,200.744,200.748,191200000.0
2005-10-07 09:25:00,200.747,200.754,200.69,200.716,309599998.0
2005-10-07 09:30:00,200.708,200.744,200.677,200.682,253000000.0
2005-10-07 09:35:00,200.679,200.802,200.679,200.726,281700003.0
2005-10-07 09:40:00,200.722,200.722,200.558,200.583,181200001.0
2005-10-07 09:45:00,200.578,200.582,200.475,200.525,195900001.0
2005-10-07 09:50:00,200.565,200.68,200.54,200.652,311199996.0
2005-10-07 09:55:00,200.667,200.72,200.636,200.696,212300001.0
2005-10-07 10:00:00,200.693,200.693,200.657,200.662,206899999.0
2005-10-07 10:05:00,200.677,200.695,200.653,200.678,214200000.0
2005-10-07 10:10:00,200.689,200.744,200.668,200.74,187200000.0
2005-10-07 10:15:00,200.755,200.774,200.73,200.755,269100002.0
2005-10-07 10:20:00,200.762,200.762,200.674,200.729,208200000.0
2005-10-07 10:25:00,200.725,200.742,200.697,200.735,268700001.0
2005-10-07 10:30:00,200.742,200.81,200.73,200.772,237000002.0
2005-10-07 10:35:00,200.78,200.856,200.772,200.848,197300000.0
2005-10-07 10:40:00,200.849,200.857,200.793,200.824,298699998.0
2005-10-07 10:45:00,200.827,200.829,200.754,200.765,277800000.0
2005-10-07 10:50:00,200.76,200.775,200.63,200.658,253900001.0
2005-10-07 10:55:00,200.657,200.657,200.504,200.509,211500000.0
2005-10-07 11:00:00,200.533,200.578,200.513,200.55,110200000.0
2005-10-07 11:05:00,200.541,200.582,200.533,200.548,156700000.0
2005-10-07 11:10:00,200.545,200.551,200.507,200.538,287200001.0
2005-10-07 11:15:00,200.528,200.542,200.476,200.532,323599998.0
2005-10-07 11:20:00,200.529,200.548,200.465,200.48,210200000.0
2005-10-07 11:25:00,200.488,200.524,200.46,200.465,284699996.0
2005-10-07 11:30:00,200.473,200.531,200.468,200.531,221199998.0
2005-10-07 11:35:00,200.514,200.57,200.509,200.57,310100000.0
2005-10-07 11:40:00,200.567,200.588,200.491,200.491,249000000.0
2005-10-07 11:45:00,200.481,200.57,200.481,200.547,323999999.0
2005-10-07 11:50:00,200.527,200.55,200.475,200.497,253799998.0
2005-10-07 11:55:00,200.488,200.488,200.435,200.444,225700001.0
2005-10-07 12:00:00,200.448,200.455,200.404,200.455,231600000.0
2005-10-07 12:05:00,200.46,200.524,200.448,200.47,333999999.0
2005-10-07 12:10:00,200.485,200.579,200.47,200.578,213899998.0
2005-10-07 12:15:00,200.596,200.644,200.532,200.551,303400000.0
2005-10-07 12:20:00,200.537,200.59,200.531,200.59,299899998.0
2005-10-07 12:25:00,200.605,200.628,200.572,200.613,236800000.0
2005-10-07 12:30:00,200.61,200.625,200.535,200.587,201900000.0
2005-10-07 12:35:00,200.596,200.625,200.512,200.534,264799999.0
2005-10-07 12:40:00,200.528,200.569,200.496,200.497,349600000.0
2005-10-07 12:45:00,200.465,200.476,200.406,200.445,333099999.0
2005-10-07 12:50:00,200.48,200.513,200.426,200.451,245599999.0
2005-10-07 12:55:00,200.44,200.475,200.346,200.422,265500000.0
2005-10-07 13:00:00,200.418,200.56,200.418,200.542,303300003.0
2005-10-07 13:05:00,200.563,200.563,200.433,200.433,234999999.0
2005-10-07 13:10:00,200.424,200.45,200.358,200.395,201700001.0
2005-10-07 13:15:00,200.389,200.477,200.389,200.44,330899998.0
2005-10-07 13:20:00,200.476,200.476,200.349,200.36,285300001.0
2005-10-07 13:25:00,200.348,200.407,200.348,200.387,204199999.0
2005-10-07 13:30:00,200.386,200.417,200.348,200.417,257400001.0
2005-10-07 13:35:00,200.411,200.424,200.356,200.39,309499998.0
2005-10-07 13:40:00,200.365,200.427,200.34,200.422,188800000.0
2005-10-07 13:45:00,200.401,200.431,200.308,200.397,213600000.0
2005-10-07 13:50:00,200.391,200.392,200.361,200.37,227600001.0
2005-10-07 13:55:00,200.37,200.461,200.368,200.447,192100000.0
2005-10-07 14:00:00,200.432,200.576,200.432,200.573,220900001.0
2005-10-07 14:05:00,200.586,200.623,200.531,200.582,147300000.0
2005-10-07 14:10:00,200.587,200.622,200.561,200.562,314700001.0
2005-10-07 14:15:00,200.553,200.553,200.437,200.447,241100001.0
2005-10-07 14:20:00,200.434,200.482,200.414,200.427,232800000.0
2005-10-07 14:25:00,200.448,200.502,200.36,200.468,303000000.0
2005-10-07 14:30:00,200.307,200.633,200.307,200.498,242699999.0
2005-10-07 14:35:00,200.52,200.611,200.491,200.53,318599999.0
2005-10-07 14:40:00,200.557,200.675,200.557,200.622,210800000.0
2005-10-07 14:45:00,200.596,200.67,200.543,200.615,230900002.0
2005-10-07 14:50:00,200.598,200.635,200.566,200.616,317999999.0
2005-10-07 14:55:00,200.616,200.616,200.499,200.5,285100001.0
2005-10-07 15:00:00,200.499,200.623,200.483,200.518,254300002.0
2005-10-07 15:05:00,200.498,200.596,200.473,200.518,189000000.0
2005-10-07 15:10:00,200.515,200.534,200.413,200.427,251899998.0
2005-10-07 15:15:00,200.421,200.468,200.399,200.437,262399999.0
2005-10-07 15:20:00,200.437,200.482,200.401,200.462,242500000.0
2005-10-07 15:25:00,200.429,200.429,200.361,200.378,178900000.0
2005-10-07 15:30:00,200.405,200.438,200.373,200.417,302799999.0
2005-10-07 15:35:00,200.387,200.429,200.277,200.325,235200001.0
2005-10-07 15:40:00,200.322,200.361,200.244,200.293,233900001.0
2005-10-07 15:45:00,200.288,200.382,200.288,200.33,155600001.0
2005-10-07 15:50:00,200.339,200.362,200.274,200.337,292400001.0
2005-10-07 15:55:00,200.333,200.357,200.294,200.297,169600000.0
2005-10-07 16:00:00,200.29,200.341,200.27,200.31,233599998.0
2005-10-07 16:05:00,200.307,200.419,200.293,200.367,218100000.0
2005-10-07 16:10:00,200.378,200.454,200.372,200.454,135500000.0
2005-10-07 16:15:00,200.463,200.536,200.365,200.379,254499999.0
2005-10-07 16:20:00,200.364,200.368,200.179,200.23,271900004.0
2005-10-07 16:25:00,200.261,200.296,200.212,200.221,249300002.0
2005-10-07 16:30:00,200.214,200.324,200.21,200.324,276200000.0
2005-10-07 16:35:00,200.312,200.366,200.237,200.337,251399998.0
2005-10-07 16:40:00,200.342,200.479,200.334,200.441,236200000.0
2005-10-07 16:45:00,200.433,200.475,200.389,200.396,290899997.0
2005-10-07 16:50:00,200.409,200.462,200.372,200.408,161600000.0
2005-10-07 16:55:00,200.409,200.469,200.268,200.268,253099999.0
2005-10-07 17:00:00,200.241,200.371,200.191,200.196,254000000.0
2005-10-07 17:05:00,200.191,200.212,200.161,200.17,200500000.0
2005-10-07 17:10:00,200.194,200.237,200.123,200.178,279400004.0
2005-10-07 17:15:00,200.209,200.209,200.127,200.127,262300000.0
2005-10-07 17:20:00,200.127,200.161,200.083,200.13,179499999.0
2005-10-07 17:25:00,200.109,200.212,200.07,200.185,243800000.0
2005-10-07 17:30:00,200.189,200.278,200.189,200.19,243400002.0
2005-10-07 17:35:00,200.172,200.283,200.164,200.268,273800002.0
2005-10-07 17:40:00,200.257,200.316,200.236,200.315,216800000.0
2005-10-07 17:45:00,200.334,200.403,200.332,200.39,278300000.0
2005-10-07 17:50:00,200.396,200.401,200.273,200.281,211200000.0
2005-10-07 17:55:00,200.268,200.27,200.189,200.229,272200001.0
2005-10-07 18:00:00,200.254,200.267,200.21,200.237,2497599998.0
2005-10-07 18:05:00,200.257,200.266,200.139,200.222,3349300002.0
2005-10-07 18:10:00,200.222,200.347,200.211,200.315,2367299997.0
2005-10-07 18:15:00,200.311,200.49,200.311,200.485,2192899994.0
2005-10-07 18:20:00,200.492,200.519,200.447,200.495,2895500000.0
2005-10-07 18:25:00,200.511,200.548,200.453,200.506,2251900007.0
2005-10-07 18:30:00,200.511,200.511,200.41,200.463,1948000005.0
2005-10-07 18:35:00,200.433,200.556,200.42,200.49,1220900001.0
2005-10-07 18:40:00,200.483,200.525,200.445,200.471,1298699993.0
2005-10-07 18:45:00,200.47,200.52,200.415,200.425,800400001.0
2005-10-07 18:50:00,200.46,200.469,200.384,200.437,1243900001.0
2005-10-07 18:55:00,200.455,200.568,200.443,200.568,1078700003.0
2005-10-07 19:00:00,200.547,200.602,200.426,200.495,917300004.0
2005-10-07 19:05:00,200.477,200.534,200.39,200.497,1473100000.0
2005-10-07 19:10:00,200.522,200.553,200.451,200.453,629399997.0
2005-10-07 19:15:00,200.466,200.508,200.438,200.458,870100002.0
2005-10-07 19:20:00,200.464,200.479,200.387,200.438,988800003.0
2005-10-07 19:25:00,200.439,200.513,200.432,200.478,1257999998.0
2005-10-07 19:30:00,200.496,200.497,200.416,200.428,1149600001.0
2005-10-07 19:35:00,200.426,200.542,200.426,200.445,977100000.0
2005-10-07 19:40:00,200.447,200.475,200.403,200.448,993199997.0
2005-10-07 19:45:00,200.449,200.491,200.428,200.428,632600003.0
2005-10-07 19:50:00,200.454,200.473,200.367,200.397,772800002.0
2005-10-07 19:55:00,200.39,200.445,200.381,200.435,886899998.0
2005-10-07 20:00:00,200.437,200.49,200.345,200.345,596400001.0
2005-10-07 20:05:00,200.362,200.397,200.327,200.36,842900000.0
2005-10-07 20:10:00,200.344,200.415,200.29,200.292,1295700003.0
2005-10-07 20:15:00,200.327,200.372,200.255,200.32,920100000.0
2005-10-07 20:20:00,200.325,200.362,200.28,200.287,1137299997.0
2005-10-07 20:25:00,200.295,200.355,200.291,200.301,1533300003.0
2005-10-07 20:30:00,200.299,200.366,200.252,200.311,1884399996.0
2005-10-07 20:35:00,200.294,200.499,200.235,200.444,743699999.0
2005-10-07 20:40:00,200.444,200.499,200.393,200.499,1315200001.0
2005-10-07 20:45:00,200.452,200.502,200.384,200.501,994600000.0
2005-10-07 20:50:00,200.468,200.522,200.411,200.44,1211400003.0
2005-10-07 20:55:00,200.433,200.505,200.384,200.384,1705600001.0
2005-10-07 21:00:00,200.385,200.433,200.345,200.36,1539900005.0
2005-10-07 21:05:00,200.384,200.392,200.332,200.378,596199998.0
2005-10-07 21:10:00,200.35,200.454,200.35,200.407,783900003.0
2005-10-07 21:15:00,200.432,200.468,200.358,200.461,1070199996.0
2005-10-07 21:20:00,200.42,200.492,200.385,200.404,1169699999.0
2005-10-07 21:25:00,200.383,200.451,200.314,200.374,849500003.0
2005-10-07 21:30:00,200.408,200.409,200.279,200.354,577000000.0
2005-10-07 21:35:00,200.334,200.391,200.33,200.376,341900000.0
2005-10-07 21:40:00,200.347,200.409,200.287,200.325,560499997.0
2005-10-07 21:45:00,200.344,200.391,200.286,200.322,530600003.0
2005-10-07 21:50:00,200.352,200.387,200.291,200.334,350200000.0
2005-10-07 21:55:00,200.316,200.355,200.262,200.27,406999999.0
2005-10-07 22:00:00,200.223,200.345,200.22,200.288,953899996.0
2005-10-07 22:05:00,200.303,200.348,200.24,200.307,276599998.0
2005-10-07 22:10:00,200.331,200.368,200.281,200.335,328399998.0
2005-10-07 22:15:00,200.33,200.415,200.327,200.357,554900001.0
2005-10-07 22:20:00,200.374,200.409,200.231,200.256,393899999.0
2005-10-07 22:25:00,200.248,200.336,200.235,200.25,519500002.0
2005-10-07 22:30:00,200.25,200.307,200.218,200.25,644500000.0
2005-10-07 22:35:00,200.257,200.29,200.162,200.233,298200000.0
2005-10-07 22:40:00,200.27,200.385,200.248,200.338,332700000.0
2005-10-07 22:45:00,200.367,200.426,200.348,200.396,328200000.0
2005-10-07 22:50:00,200.412,200.412,200.238,200.265,405599999.0
2005-10-07 22:55:00,200.261,200.45,200.257,200.418,310199999.0
2005-10-09 23:00:00,200.227,200.247,200.096,200.096,205999999.0
2005-10-09 23:05:00,200.083,200.138,200.081,200.121,143700001.0
2005-10-09 23:10:00,200.117,200.166,200.08,200.13,258100001.0
2005-10-09 23:15:00,200.142,200.21,200.14,200.18,314600002.0
2005-10-09 23:20:00,200.181,200.197,200.158,200.171,250799999.0
2005-10-09 23:25:00,200.172,200.199,200.158,200.176,233100000.0
2005-10-09 23:30:00,200.191,200.213,200.163,200.172,223400002.0
2005-10-09 23:35:00,200.174,200.199,200.152,200.177,265100000.0
2005-10-09 23:40:00,200.174,200.19,200.156,200.16,256300001.0
2005-10-09 23:45:00,200.162,200.208,200.15,200.173,259200000.0
2005-10-09 23:50:00,200.153,200.199,200.122,200.135,285300000.0
2005-10-09 23:55:00,200.119,200.183,200.119,200.155,269800001.0
2005-10-10 00:00:00,200.165,200.182,200.132,200.157,248800001.0
2005-10-10 00:05:00,200.128,200.185,200.123,200.159,238899999.0
2005-10-10 00:10:00,200.163,200.18,200.131,200.132,281199999.0
2005-10-10 00:15:00,200.13,200.191,200.091,200.105,316400002.0
2005-10-10 00:20:00,200.103,200.156,200.073,200.114,249300001.0
2005-10-10 00:25:00,200.135,200.151,200.099,200.121,237899999.0
2005-10-10 00:30:00,200.151,200.159,200.101,200.127,169100000.0
2005-10-10 00:35:00,200.117,200.134,200.092,200.1,249800000.0
2005-10-10 00:40:00,200.114,200.114,200.058,200.089,236999999.0
2005-10-10 00:45:00,200.069,200.126,200.051,200.078,183500000.0
2005-10-10 00:50:00,200.107,200.107,199.922,199.965,268800000.0
2005-10-10 00:55:00,199.956,199.984,199.872,199.945,214200001.0
2005-10-10 01:00:00,199.965,199.968,199.842,199.93,309599999.0
2005-10-10 01:05:00,199.952,200.213,199.831,199.866,240700000.0
2005-10-10 01:10:00,199.885,199.981,199.869,199.96,291499999.0
2005-10-10 01:15:00,199.997,199.997,199.824,199.853,204899999.0
2005-10-10 01:20:00,199.901,199.91,199.819,199.859,332699998.0
2005-10-10 01:25:00,199.843,199.898,199.805,199.83,280199999.0
2005-10-10 01:30:00,199.872,199.983,199.841,199.912,186600001.0
2005-10-10 01:35:00,199.916,199.986,199.908,199.949,233100001.0
2005-10-10 01:40:00,199.944,199.989,199.862,199.875,222400000.0
2005-10-10 01:45:00,199.883,199.978,199.865,199.939,250099999.0
2005-10-10 01:50:00,199.941,200.069,199.922,200.012,266599999.0
2005-10-10 01:55:00,200.015,200.057,199.98,199.982,239700001.0
2005-10-10 02:00:00,200.06,200.06,199.934,199.961,249100002.0
2005-10-10 02:05:00,199.995,200.049,199.909,200.049,231400003.0
2005-10-10 02:10:00,200.067,200.136,200.024,200.094,258200001.0
2005-10-10 02:15:00,200.109,200.133,200.072,200.119,290700003.0
2005-10-10 02:20:00,200.087,200.166,200.038,200.122,205199998.0
2005-10-10 02:25:00,200.136,200.187,200.105,200.128,236899999.0
2005-10-10 02:30:00,200.148,200.225,200.138,200.206,235000001.0
2005-10-10 02:35:00,200.205,200.259,200.186,200.191,289199998.0
2005-10-10 02:40:00,200.204,200.218,200.133,200.211,314999999.0
2005-10-10 02:45:00,200.166,200.218,200.14,200.176,246300002.0
2005-10-10 02:50:00,200.172,200.244,200.15,200.244,226900000.0
2005-10-10 02:55:00,200.204,200.302,200.204,200.289,198300000.0
2005-10-10 03:00:00,200.268,200.342,200.261,200.29,259500000.0
2005-10-10 03:05:00,200.283,200.346,200.257,200.337,191799999.0
2005-10-10 03:10:00,200.32,200.373,200.271,200.35,200000000.0
2005-10-10 03:15:00,200.324,200.356,200.276,200.302,204499998.0
2005-10-10 03:20:00,200.313,200.313,200.21,200.243,273600001.0
2005-10-10 03:25:00,200.219,200.292,200.202,200.292,237000001.0
2005-10-10 03:30:00,200.239,200.275,200.213,200.25,258700000.0
2005-10-10 03:35:00,200.233,200.297,200.224,200.275,239000001.0
2005-10-10 03:40:00,200.266,200.342,200.244,200.294,241999999.0
2005-10-10 03:45:00,200.309,200.349,200.248,200.32,271299998.0
2005-10-10 03:50:00,200.287,200.37,200.287,200.3,259700000.0
2005-10-10 03:55:00,200.31,200.346,200.262,200.289,257899999.0
2005-10-10 04:00:00,200.332,200.349,200.246,200.27,224300001.0
2005-10-10 04:05:00,200.277,200.313,200.228,200.278,321900000.0
2005-10-10 04:10:00,200.225,200.306,200.218,200.256,295400001.0
2005-10-10 04:15:00,200.291,200.31,200.234,200.236,228500000.0
2005-10-10 04:20:00,200.232,200.272,200.18,200.253,224999999.0
2005-10-10 04:25:00,200.227,200.265,200.167,200.18,177500001.0
2005-10-10 04:30:00,200.218,200.27,200.19,200.27,217999998.0
2005-10-10 04:35:00,200.213,200.269,200.184,200.223,265400001.0
2005-10-10 04:40:00,200.208,200.242,200.17,200.218,247399999.0
2005-10-10 04:45:00,200.198,200.233,200.157,200.183,259100001.0
2005-10-10 04:50:00,200.179,200.189,200.12,200.159,239400000.0
2005-10-10 04:55:00,200.206,200.207,200.125,200.17,272500000.0
2005-10-10 05:00:00,200.155,200.215,200.131,200.161,280700001.0
2005-10-10 05:05:00,200.157,200.242,200.151,200.208,262600000.0
2005-10-10 05:10:00,200.214,200.238,200.126,200.167,332500000.0
2005-10-10 05:15:00,200.183,200.234,200.179,200.194,190399999.0
2005-10-10 05:20:00,200.2,200.29,200.178,200.27,308799998.0
2005-10-10 05:25:00,200.263,200.316,200.186,200.188,213600000.0
2005-10-10 05:30:00,200.255,200.267,200.16,200.227,225099999.0
2005-10-10 05:35:00,200.234,200.239,200.165,200.237,346799999.0
2005-10-10 05:40:00,200.207,200.221,200.161,200.177,268000000.0
2005-10-10 05:45:00,200.202,200.229,200.147,200.167,294699999.0
2005-10-10 05:50:00,200.159,200.177,200.057,200.078,322000001.0
2005-10-10 05:55:00,200.086,200.135,200.06,200.06,265500000.0
2005-10-10 06:00:00,200.085,200.138,200.061,200.089,246000001.0
2005-10-10 06:05:00,200.097,200.133,200.049,200.077,357699999.0
2005-10-10 06:10:00,200.093,200.151,200.059,200.143,273500002.0
2005-10-10 06:15:00,200.122,200.143,200.069,200.097,308600002.0
2005-10-10 06:20:00,200.122,200.133,200.058,200.082,219400000.0
2005-10-10 06:25:00,200.082,200.107,200.048,200.088,269299999.0
2005-10-10 06:30:00,200.058,200.137,200.053,200.102,204599999.0
2005-10-10 06:35:00,200.093,200.105,200.013,200.076,180799999.0
2005-10-10 06:40:00,200.048,200.133,200.029,200.091,280900000.0
2005-10-10 06:45:00,200.127,200.154,200.083,200.11,259600001.0
2005-10-10 06:50:00,200.115,200.212,200.095,200.191,265499999.0
2005-10-10 06:55:00,200.173,200.225,200.16,200.188,246899999.0
2005-10-10 07:00:00,200.169,200.204,200.078,200.084,255300000.0
2005-10-10 07:05:00,200.076,200.181,200.065,200.12,247700000.0
2005-10-10 07:10:00,200.112,200.205,200.108,200.171,218700001.0
2005-10-10 07:15:00,200.163,200.18,200.125,200.138,198800000.0
2005-10-10 07:20:00,200.143,200.215,200.108,200.215,196400000.0
2005-10-10 07:25:00,200.163,200.197,200.131,200.157,222100000.0
2005-10-10 07:30:00,200.138,200.211,200.118,200.157,244700002.0
2005-10-10 07:35:00,200.163,200.233,200.152,200.227,296500000.0
2005-10-10 07:40:00,200.191,200.216,200.156,200.188,205900001.0
2005-10-10 07:45:00,200.168,200.195,200.101,200.101,318900000.0
2005-10-10 07:50:00,200.125,200.186,200.082,200.174,261800000.0
2005-10-10 07:55:00,200.147,200.227,200.141,200.167,294199997.0
2005-10-10 08:00:00,200.178,200.267,200.15,200.248,238400002.0
2005-10-10 08:05:00,200.243,200.298,200.106,200.106,236699999.0
2005-10-10 08:10:00,200.14,200.204,200.119,200.163,280299998.0
2005-10-10 08:15:00,200.144,200.239,200.139,200.21,249800000.0
2005-10-10 08:20:00,200.229,200.229,200.093,200.108,207900001.0
2005-10-10 08:25:00,200.087,200.299,200.08,200.295,202500000.0
2005-10-10 08:30:00,200.274,200.295,200.187,200.224,237700000.0
2005-10-10 08:35:00,200.231,200.26,200.185,200.203,206199998.0
2005-10-10 08:40:00,200.229,200.284,200.188,200.232,281500000.0
2005-10-10 08:45:00,200.199,200.222,200.15,200.15,304699998.0
2005-10-10 08:50:00,200.139,200.155,200.056,200.063,300000000.0
2005-10-10 08:55:00,200.069,200.103,200.013,200.081,260399997.0
2005-10-10 09:00:00,200.057,200.14,200.037,200.135,222999999.0
2005-10-10 09:05:00,200.118,200.118,200.014,200.037,289599997.0
2005-10-10 09:10:00,200.077,200.129,200.049,200.105,236300001.0
2005-10-10 09:15:00,200.119,200.2,200.112,200.172,255400002.0
2005-10-10 09:20:00,200.194,200.213,200.129,200.15,219400000.0
2005-10-10 09:25:00,200.164,200.17,200.12,200.123,271300000.0
2005-10-10 09:30:00,200.107,200.13,200.039,200.11,246800000.0
2005-10-10 09:35:00,200.096,200.25,200.088,200.189,231299999.0
2005-10-10 09:40:00,200.202,200.258,200.19,200.256,148700001.0
2005-10-10 09:45:00,200.264,200.347,200.18,200.286,184900000.0
2005-10-10 09:50:00,200.289,200.359,200.261,200.315,217200000.0
2005-10-10 09:55:00,200.306,200.356,200.301,200.356,176500000.0
2005-10-10 10:00:00,200.344,200.377,200.309,200.322,256399997.0
2005-10-10 10:05:00,200.344,200.346,200.287,200.287,223199999.0
2005-10-10 10:10:00,200.29,200.371,200.258,200.277,212000000.0
2005-10-10 10:15:00,200.29,200.333,200.272,200.299,250499999.0
2005-10-10 10:20:00,200.307,200.319,200.254,200.277,227300001.0
2005-10-10 10:25:00,200.276,200.303,200.239,200.255,195100000.0
2005-10-10 10:30:00,200.266,200.344,200.263,200.299,269400001.0
2005-10-10 10:35:00,200.307,200.326,200.243,200.294,250900000.0
2005-10-10 10:40:00,200.304,200.402,200.29,200.361,292799999.0
2005-10-10 10:45:00,200.371,200.392,200.323,200.362,216000000.0
2005-10-10 10:50:00,200.344,200.415,200.32,200.41,305200000.0
2005-10-10 10:55:00,200.397,200.518,200.375,200.512,181399999.0
2005-10-10 11:00:00,200.538,200.568,200.446,200.457,181000000.0
2005-10-10 11:05:00,200.454,200.468,200.358,200.374,203399999.0
2005-10-10 11:10:00,200.343,200.372,200.219,200.228,185799999.0
2005-10-10 11:15:00,200.215,200.285,200.192,200.261,230800000.0
2005-10-10 11:20:00,200.261,200.275,200.171,200.214,177300000.0
2005-10-10 11:25:00,200.196,200.233,200.131,200.163,308699996.0
2005-10-10 11:30:00,200.177,200.253,200.175,200.253,298000001.0
2005-10-10 11:35:00,200.252,200.279,200.183,200.275,222300001.0
2005-10-10 11:40:00,200.263,200.329,200.253,200.26,311800002.0
2005-10-10 11:45:00,200.265,200.311,200.242,200.242,229600000.0
2005-10-10 11:50:00,200.226,200.243,200.133,200.157,217000001.0
2005-10-10 11:55:00,200.166,200.255,200.139,200.212,208299999.0
2005-10-10 12:00:00,200.232,200.275,200.195,200.2,296800000.0
2005-10-10 12:05:00,200.197,200.264,200.152,200.251,227300002.0
2005-10-10 12:10:00,200.27,200.3,200.196,200.232,242499998.0
2005-10-10 12:15:00,200.279,200.42,200.262,200.378,294699998.0
2005-10-10 12:20:00,200.368,200.41,200.333,200.359,210500000.0
2005-10-10 12:25:00,200.362,200.396,200.319,200.37,267200001.0
2005-10-10 12:30:00,200.358,200.415,200.307,200.307,254900000.0
2005-10-10 12:35:00,200.294,200.294,200.203,200.266,304200000.0
2005-10-10 12:40:00,200.272,200.306,200.235,200.236,275599998.0
2005-10-10 12:45:00,200.239,200.296,200.239,200.262,250800001.0
2005-10-10 12:50:00,200.267,200.296,200.236,200.277,292100000.0
2005-10-10 12:55:00,200.281,200.406,200.281,200.376,308700001.0
2005-10-10 13:00:00,200.362,200.402,200.314,200.402,273199999.0
2005-10-10 13:05:00,200.425,200.425,200.354,200.354,224700000.0
2005-10-10 13:10:00,200.363,200.421,200.362,200.39,215200000.0
2005-10-10 13:15:00,200.4,200.41,200.321,200.381,315899997.0
2005-10-10 13:20:00,200.403,200.425,200.359,200.412,261499999.0
2005-10-10 13:25:00,200.401,200.419,200.356,200.381,226800000.0
2005-10-10 13:30:00,200.333,200.415,200.333,200.39,240800000.0
2005-10-10 13:35:00,200.379,200.397,200.335,200.338,176500000.0
2005-10-10 13:40:00,200.353,200.393,200.353,200.39,266100000.0
2005-10-10 13:45:00,200.374,200.455,200.372,200.455,239700000.0
2005-10-10 13:50:00,200.473,200.547,200.468,200.53,222300002.0
2005-10-10 13:55:00,200.509,200.546,200.494,200.514,214900001.0
2005-10-10 14:00:00,200.497,200.508,200.382,200.387,245700002.0
2005-10-10 14:05:00,200.352,200.367,200.305,200.34,267200002.0
2005-10-10 14:10:00,200.339,200.389,200.325,200.355,247799999.0
2005-10-10 14:15:00,200.357,200.382,200.293,200.361,219600001.0
2005-10-10 14:20:00,200.349,200.356,200.274,200.294,258200001.0
2005-10-10 14:25:00,200.298,200.413,200.269,200.396,342000000.0
2005-10-10 14:30:00,200.371,200.434,200.279,200.28,251000000.0
2005-10-10 14:35:00,200.292,200.375,200.272,200.355,241500000.0
2005-10-10 14:40:00,200.371,200.376,200.326,200.353,190300000.0
2005-10-10 14:45:00,200.345,200.391,200.329,200.374,288300000.0
2005-10-10 14:50:00,200.371,200.407,200.331,200.386,341099997.0
2005-10-10 14:55:00,200.382,200.385,200.312,200.345,201099999.0
2005-10-10 15:00:00,200.342,200.407,200.296,200.297,212300001.0
2005-10-10 15:05:00,200.299,200.358,200.272,200.279,163000000.0
2005-10-10 15:10:00,200.278,200.44,200.253,200.44,283399999.0
2005-10-10 15:15:00,200.446,200.501,200.407,200.501,213300000.0
2005-10-10 15:20:00,200.508,200.531,200.381,200.403,257700000.0
2005-10-10 15:25:00,200.409,200.46,200.389,200.432,252900002.0
2005-10-10 15:30:00,200.452,200.476,200.38,200.406,175800000.0
2005-10-10 15:35:00,200.424,200.463,200.392,200.413,217200000.0
2005-10-10 15:40:00,200.386,200.42,200.357,200.377,253500001.0
2005-10-10 15:45:00,200.359,200.388,200.346,200.365,259500000.0
2005-10-10 15:50:00,200.367,200.379,200.311,200.33,218300001.0
2005-10-10 15:55:00,200.323,200.393,200.305,200.393,248300001.0
2005-10-10 16:00:00,200.389,200.389,200.276,200.296,216699999.0
2005-10-10 16:05:00,200.307,200.332,200.289,200.32,186600000.0
2005-10-10 16:10:00,200.314,200.357,200.302,200.313,211900002.0
2005-10-10 16:15:00,200.321,200.341,200.205,200.243,238699999.0
2005-10-10 16:20:00,200.247,200.255,200.178,200.193,215700000.0
2005-10-10 16:25:00,200.211,200.211,200.157,200.164,233900000.0
2005-10-10 16:30:00,200.148,200.192,200.09,200.188,287900001.0
2005-10-10 16:35:00,200.182,200.277,200.182,200.249,277399999.0
2005-10-10 16:40:00,200.249,200.27,200.186,200.212,254799999.0
2005-10-10 16:45:00,200.229,200.278,200.188,200.22,271600001.0
2005-10-10 16:50:00,200.211,200.211,200.077,200.077,243400000.0
2005-10-10 16:55:00,200.064,200.204,200.063,200.204,290700001.0
2005-10-10 17:00:00,200.21,200.219,200.121,200.139,243899999.0
2005-10-10 17:05:00,200.133,200.208,200.13,200.19,260100000.0
2005-10-10 17:10:00,200.186,200.208,200.141,200.203,177400000.0
2005-10-10 17:15:00,200.183,200.185,200.14,200.147,305799999.0
2005-10-10 17:20:00,200.138,200.233,200.138,200.233,226400002.0
2005-10-10 17:25:00,200.221,200.227,200.153,200.226,245300000.0
2005-10-10 17:30:00,200.22,200.28,200.195,200.263,172499999.0
2005-10-10 17:35:00,200.253,200.311,200.214,200.308,329199997.0
2005-10-10 17:40:00,200.293,200.336,200.253,200.326,234400000.0
2005-10-10 17:45:00,200.328,200.335,200.257,200.289,265100000.0
2005-10-10 17:50:00,200.266,200.374,200.243,200.358,195899998.0
2005-10-10 17:55:00,200.37,200.392,200.335,200.35,253300000.0
2005-10-10 18:00:00,200.368,200.424,200.35,200.35,2330200005.0
2005-10-10 18:05:00,200.377,200.416,200.274,200.289,3011200010.0
2005-10-10 18:10:00,200.297,200.347,200.259,200.316,2266300002.0
2005-10-10 18:15:00,200.317,200.331,200.248,200.294,2626400005.0
2005-10-10 18:20:00,200.323,200.382,200.284,200.335,3061600000.0
2005-10-10 18:25:00,200.339,200.361,200.264,200.282,2190800005.0
2005-10-10 18:30:00,200.295,200.308,200.206,200.245,2060899998.0
2005-10-10 18:35:00,200.243,200.273,200.194,200.237,1146000003.0
2005-10-10 18:40:00,200.225,200.256,200.192,200.216,1425700002.0
2005-10-10 18:45:00,200.216,200.263,200.165,200.202,711799997.0
2005-10-10 18:50:00,200.251,200.303,200.202,200.247,1147900002.0
2005-10-10 18:55:00,200.252,200.311,200.229,200.303,961100006.0
2005-10-10 19:00:00,200.296,200.393,200.296,200.37,938000002.0
2005-10-10 19:05:00,200.381,200.436,200.34,200.4,1497999999.0
2005-10-10 19:10:00,200.402,200.408,200.318,200.369,695600001.0
2005-10-10 19:15:00,200.362,200.415,200.323,200.362,771099998.0
2005-10-10 19:20:00,200.359,200.38,200.309,200.34,895899999.0
2005-10-10 19:25:00,200.344,200.346,200.278,200.295,1259000001.0
2005-10-10 19:30:00,200.287,200.307,200.219,200.233,1245800000.0
2005-10-10 19:35:00,200.246,200.326,200.227,200.258,978000001.0
2005-10-10 19:40:00,200.253,200.362,200.253,200.315,1030099994.0
2005-10-10 19:45:00,200.31,200.397,200.262,200.338,780400001.0
2005-10-10 19:50:00,200.348,200.42,200.318,200.383,933600000.0
2005-10-10 19:55:00,200.391,200.432,200.357,200.383,812899998.0
2005-10-10 20:00:00,200.38,200.463,200.345,200.422,575399999.0
2005-10-10 20:05:00,200.422,200.422,200.298,200.397,842300001.0
2005-10-10 20:10:00,200.364,200.38,200.222,200.237,1226399996.0
2005-10-10 20:15:00,200.315,200.327,200.222,200.278,820799997.0
2005-10-10 20:20:00,200.28,200.319,200.254,200.268,1086599999.0
2005-10-10 20:25:00,200.258,200.312,200.199,200.265,1875200003.0
2005-10-10 20:30:00,200.27,200.329,200.228,200.28,1895799999.0
2005-10-10 20:35:00,200.265,200.285,200.198,200.242,872200001.0
2005-10-10 20:40:00,200.235,200.299,200.193,200.22,1499699996.0
2005-10-10 20:45:00,200.208,200.23,200.129,200.142,1142800000.0
2005-10-10 20:50:00,200.152,200.233,200.147,200.19,1028000007.0
2005-10-10 20:55:00,200.191,200.24,200.095,200.22,1734300000.0
2005-10-10 21:00:00,200.212,200.263,200.149,200.206,1403800003.0
2005-10-10 21:05:00,200.193,200.234,200.143,200.202,757700003.0
2005-10-10 21:10:00,200.187,200.224,200.142,200.209,657800001.0
2005-10-10 21:15:00,200.215,200.283,200.19,200.231,972100000.0
2005-10-10 21:20:00,200.235,200.259,200.148,200.155,1201899999.0
2005-10-10 21:25:00,200.14,200.208,200.082,200.189,756100000.0
2005-10-10 21:30:00,200.18,200.271,200.103,200.258,611299996.0
2005-10-10 21:35:00,200.237,200.377,200.217,200.313,256600002.0
2005-10-10 21:40:00,200.305,200.305,200.205,200.234,546000001.0
2005-10-10 21:45:00,200.24,200.269,200.22,200.232,446299998.0
2005-10-10 21:50:00,200.255,200.34,200.214,200.323,334600004.0
2005-10-10 21:55:00,200.319,200.327,200.247,200.303,378600000.0
2005-10-10 22:00:00,200.284,200.386,200.284,200.371,861199997.0
2005-10-10 22:05:00,200.363,200.39,200.307,200.32,200600000.0
2005-10-10 22:10:00,200.347,200.398,200.306,200.354,340900002.0
2005-10-10 22:15:00,200.364,200.411,200.333,200.403,590400002.0
2005-10-10 22:20:00,200.411,200.501,200.402,200.478,308000000.0
2005-10-10 22:25:00,200.488,200.517,200.375,200.388,586100001.0
2005-10-10 22:30:00,200.413,200.438,200.361,200.394,731599997.0
2005-10-10 22:35:00,200.386,200.446,200.342,200.405,292000000.0
2005-10-10 22:40:00,200.44,200.446,200.357,200.387,328799999.0
2005-10-10 22:45:00,200.384,200.393,200.318,200.33,377699999.0
2005-10-10 22:50:00,200.336,200.356,200.269,200.313,322700001.0
2005-10-10 22:55:00,200.315,200.401,200.276,200.388,400900001.0
2005-10-10 23:00:00,200.351,200.392,200.283,200.335,246200001.0
2005-10-10 23:05:00,200.402,200.407,200.321,200.374,308999998.0
2005-10-10 23:10:00,200.33,200.354,200.294,200.333,311799999.0
2005-10-10 23:15:00,200.342,200.366,200.275,200.275,319700000.0
2005-10-10 23:20:00,200.271,200.292,200.161,200.277,309899998.0
2005-10-10 23:25:00,200.281,200.347,200.25,200.305,259800000.0
2005-10-10 23:30:00,200.302,200.411,200.27,200.339,211300000.0
2005-10-10 23:35:00,200.374,200.375,200.236,200.278,195100000.0
2005-10-10 23:40:00,200.281,200.302,200.191,200.278,284800000.0
2005-10-10 23:45:00,200.265,200.28,200.179,200.179,232600002.0
2005-10-10 23:50:00,200.24,200.338,200.176,200.307,243000001.0
2005-10-10 23:55:00,200.293,200.357,200.263,200.31,266199999.0
2005-10-11 00:00:00,200.328,200.328,200.28,200.315,223300000.0
2005-10-11 00:05:00,200.306,200.355,200.295,200.355,272099999.0
2005-10-11 00:10:00,200.337,200.362,200.276,200.315,278800000.0
2005-10-11 00:15:00,200.299,200.324,200.261,200.306,256600001.0
2005-10-11 00:20:00,200.294,200.334,200.258,200.304,256100000.0
2005-10-11 00:25:00,200.321,200.413,200.319,200.373,238200001.0
2005-10-11 00:30:00,200.37,200.431,200.34,200.388,200800000.0
2005-10-11 00:35:00,200.37,200.424,200.308,200.333,207300002.0
2005-10-11 00:40:00,200.343,200.362,200.253,200.345,247400000.0
2005-10-11 00:45:00,200.331,200.331,200.259,200.284,233899998.0
2005-10-11 00:50:00,200.306,200.306,200.228,200.292,278100000.0
2005-10-11 00:55:00,200.296,200.304,200.229,200.255,188600001.0
2005-10-11 01:00:00,200.282,200.352,200.282,200.297,339700000.0
2005-10-11 01:05:00,200.284,200.303,200.229,200.252,245999999.0
2005-10-11 01:10:00,200.277,200.287,200.22,200.272,309699999.0
2005-10-11 01:15:00,200.252,200.284,200.181,200.228,201600000.0
2005-10-11 01:20:00,200.221,200.27,200.169,200.23,300800004.0
2005-10-11 01:25:00,200.206,200.213,200.122,200.201,249700002.0
2005-10-11 01:30:00,200.188,200.196,200.132,200.175,209300000.0
2005-10-11 01:35:00,200.163,200.26,200.155,200.226,274200002.0
2005-10-11 01:40:00,200.217,200.238,200.165,200.215,204900001.0
2005-10-11 01:45:00,200.205,200.21,200.053,200.053,300699999.0
2005-10-11 01:50:00,200.062,200.158,200.011,200.137,214500000.0
2005-10-11 01:55:00,200.144,200.164,200.075,200.089,190100000.0
2005-10-11 02:00:00,200.054,200.247,200.054,200.228,213600000.0
2005-10-11 02:05:00,200.233,200.249,200.116,200.134,197800000.0
2005-10-11 02:10:00,200.144,200.144,200.025,200.034,229500000.0
2005-10-11 02:15:00,200.058,200.077,199.969,199.983,278200000.0
2005-10-11 02:20:00,199.967,200.006,199.941,200.0,248599999.0
2005-10-11 02:25:00,200.022,200.022,199.938,199.986,289500000.0
2005-10-11 02:30:00,199.966,200.015,199.944,199.998,321500000.0
2005-10-11 02:35:00,200.018,200.04,199.974,200.015,233199998.0
2005-10-11 02:40:00,200.006,200.019,199.919,200.002,247000003.0
2005-10-11 02:45:00,200.0,200.06,200.0,200.045,311899999.0
2005-10-11 02:50:00,200.046,200.111,200.044,200.111,261700002.0
2005-10-11 02:55:00,200.102,200.116,199.886,199.968,219900000.0
2005-10-11 03:00:00,199.95,199.97,199.842,199.843,210900000.0
2005-10-11 03:05:00,199.819,199.869,199.741,199.741,206699999.0
2005-10-11 03:10:00,199.695,199.785,199.679,199.75,198700000.0
2005-10-11 03:15:00,199.753,199.831,199.725,199.8,213900000.0
2005-10-11 03:20:00,199.787,199.79,199.705,199.744,318099998.0
2005-10-11 03:25:00,199.767,199.792,199.721,199.723,285000001.0
2005-10-11 03:30:00,199.716,199.794,199.716,199.743,188400000.0
2005-10-11 03:35:00,199.738,199.763,199.657,199.763,203499999.0
2005-10-11 03:40:00,199.742,199.805,199.709,199.754,233000000.0
2005-10-11 03:45:00,199.785,199.813,199.744,199.765,304199999.0
2005-10-11 03:50:00,199.762,199.801,199.736,199.75,275200000.0
2005-10-11 03:55:00,199.75,199.812,199.742,199.781,273500002.0
2005-10-11 04:00:00,199.776,199.844,199.766,199.776,239900000.0
2005-10-11 04:05:00,199.775,199.855,199.74,199.748,319400001.0
2005-10-11 04:10:00,199.806,199.832,199.754,199.795,261900000.0
2005-10-11 04:15:00,199.808,199.818,199.732,199.778,295200001.0
2005-10-11 04:20:00,199.79,199.885,199.758,199.842,304299999.0
2005-10-11 04:25:00,199.826,199.897,199.82,199.877,212200001.0
2005-10-11 04:30:00,199.883,199.886,199.798,199.835,169599999.0
2005-10-11 04:35:00,199.83,199.85,199.761,199.844,185099998.0
2005-10-11 04:40:00,199.83,199.864,199.781,199.803,251100000.0
2005-10-11 04:45:00,199.803,199.831,199.75,199.78,267700002.0
2005-10-11 04:50:00,199.779,199.828,199.759,199.823,275299999.0
2005-10-11 04:55:00,199.811,199.869,199.805,199.838,225000000.0
2005-10-11 05:00:00,199.818,199.875,199.788,199.858,260600000.0
2005-10-11 05:05:00,199.882,199.903,199.822,199.878,195000000.0
2005-10-11 05:10:00,199.885,199.885,199.83,199.864,214799998.0
2005-10-11 05:15:00,199.836,199.874,199.802,199.838,254599998.0
2005-10-11 05:20:00,199.869,199.872,199.789,199.847,283100001.0
2005-10-11 05:25:00,199.836,199.839,199.763,199.783,325299999.0
2005-10-11 05:30:00,199.791,199.826,199.764,199.779,196400000.0
2005-10-11 05:35:00,199.765,199.813,199.733,199.778,328599997.0
2005-10-11 05:40:00,199.78,199.802,199.724,199.802,258800001.0
2005-10-11 05:45:00,199.8,199.852,199.763,199.85,253000000.0
2005-10-11 05:50:00,199.822,199.881,199.76,199.766,210600000.0
2005-10-11 05:55:00,199.803,199.857,199.77,199.833,234300000.0
2005-10-11 06:00:00,199.842,199.949,199.842,199.932,214800000.0
2005-10-11 06:05:00,199.922,199.95,199.867,199.933,265500002.0
2005-10-11 06:10:00,199.922,199.948,199.879,199.89,196000000.0
2005-10-11 06:15:00,199.889,199.895,199.797,199.873,278800001.0
2005-10-11 06:20:00,199.9,199.902,199.838,199.872,269400000.0
2005-10-11 06:25:00,199.851,199.913,199.834,199.913,285899999.0
2005-10-11 06:30:00,199.923,199.924,199.844,199.878,260299999.0
2005-10-11 06:35:00,199.879,199.903,199.842,199.876,224000000.0
2005-10-11 06:40:00,199.869,199.931,199.855,199.864,258400000.0
2005-10-11 06:45:00,199.865,199.87,199.803,199.812,274500000.0
2005-10-11 06:50:00,199.833,199.897,199.83,199.86,255000000.0
2005-10-11 06:55:00,199.869,199.935,199.856,199.912,199900001.0
2005-10-11 07:00:00,199.87,199.884,199.786,199.823,226100000.0
2005-10-11 07:05:00,199.847,199.847,199.748,199.763,213900001.0
2005-10-11 07:10:00,199.745,199.789,199.69,199.752,277100000.0
2005-10-11 07:15:00,199.75,199.774,199.705,199.755,282500001.0
2005-10-11 07:20:00,199.759,199.815,199.747,199.77,225200000.0
2005-10-11 07:25:00,199.763,199.774,199.699,199.707,248900000.0
2005-10-11 07:30:00,199.697,199.767,199.682,199.756,246099999.0
2005-10-11 07:35:00,199.738,199.756,199.686,199.708,205499998.0
2005-10-11 07:40:00,199.739,199.739,199.654,199.714,202000001.0
2005-10-11 07:45:00,199.711,199.766,199.701,199.763,308000000.0
2005-10-11 07:50:00,199.716,199.716,199.637,199.654,277000000.0
2005-10-11 07:55:00,199.628,199.669,199.587,199.592,215999999.0
2005-10-11 08:00:00,199.579,199.601,199.51,199.589,189700000.0
2005-10-11 08:05:00,199.593,199.597,199.51,199.525,193600000.0
2005-10-11 08:10:00,199.529,199.554,199.457,199.485,216200000.0
2005-10-11 08:15:00,199.48,199.494,199.411,199.426,241300000.0
2005-10-11 08:20:00,199.433,199.488,199.416,199.488,236000001.0
2005-10-11 08:25:00,199.505,199.62,199.484,199.607,197900000.0
2005-10-11 08:30:00,199.598,199.709,199.58,199.676,243600002.0
2005-10-11 08:35:00,199.653,199.773,199.653,199.731,322299999.0
2005-10-11 08:40:00,199.735,199.754,199.612,199.667,280600002.0
2005-10-11 08:45:00,199.664,199.681,199.596,199.596,275400002.0
2005-10-11 08:50:00,199.591,199.616,199.542,199.564,286600002.0
2005-10-11 08:55:00,199.57,199.625,199.558,199.568,263100002.0
2005-10-11 09:00:00,199.552,199.569,199.413,199.429,256700000.0
2005-10-11 09:05:00,199.42,199.472,199.395,199.456,235100000.0
2005-10-11 09:10:00,199.465,199.505,199.445,199.487,219300000.0
2005-10-11 09:15:00,199.484,199.527,199.476,199.527,242200001.0
2005-10-11 09:20:00,199.549,199.563,199.506,199.563,221600000.0
2005-10-11 09:25:00,199.568,199.585,199.448,199.451,239400000.0
2005-10-11 09:30:00,199.439,199.471,199.352,199.355,305000001.0
2005-10-11 09:35:00,199.352,199.382,199.288,199.363,274599998.0
2005-10-11 09:40:00,199.377,199.388,199.278,199.298,207900000.0
2005-10-11 09:45:00,199.317,199.318,199.253,199.253,237000000.0
2005-10-11 09:50:00,199.258,199.305,199.247,199.29,380899999.0
2005-10-11 09:55:00,199.309,199.398,199.281,199.385,256200001.0
2005-10-11 10:00:00,199.395,199.395,199.319,199.345,288900001.0
2005-10-11 10:05:00,199.351,199.387,199.312,199.331,271200002.0
2005-10-11 10:10:00,199.324,199.409,199.324,199.373,198900001.0
2005-10-11 10:15:00,199.363,199.411,199.335,199.341,299700002.0
2005-10-11 10:20:00,199.303,199.405,199.274,199.405,247599999.0
2005-10-11 10:25:00,199.409,199.416,199.318,199.346,182500000.0
2005-10-11 10:30:00,199.353,199.353,199.113,199.202,309300000.0
2005-10-11 10:35:00,199.209,199.266,199.171,199.266,222400001.0
2005-10-11 10:40:00,199.279,199.393,199.276,199.354,241900000.0
2005-10-11 10:45:00,199.364,199.364,199.268,199.313,258600001.0
2005-10-11 10:50:00,199.335,199.432,199.335,199.407,198600000.0
2005-10-11 10:55:00,199.429,199.6,199.429,199.503,230400001.0
2005-10-11 11:00:00,199.495,199.495,199.414,199.467,205300000.0
2005-10-11 11:05:00,199.463,199.57,199.463,199.552,212299999.0
2005-10-11 11:10:00,199.562,199.584,199.534,199.534,163700000.0
2005-10-11 11:15:00,199.525,199.526,199.453,199.489,248800001.0
2005-10-11 11:20:00,199.484,199.601,199.428,199.601,212299999.0
2005-10-11 11:25:00,199.601,199.701,199.585,199.647,234700003.0
2005-10-11 11:30:00,199.656,199.747,199.656,199.743,250799998.0
2005-10-11 11:35:00,199.757,199.848,199.709,199.832,252500000.0
2005-10-11 11:40:00,199.83,199.858,199.77,199.799,299899999.0
2005-10-11 11:45:00,199.791,199.926,199.756,199.913,260800000.0
2005-10-11 11:50:00,199.918,199.962,199.889,199.939,261499998.0
2005-10-11 11:55:00,199.95,199.991,199.893,199.896,245400001.0
2005-10-11 12:00:00,199.914,199.914,199.858,199.863,232899999.0
2005-10-11 12:05:00,199.844,199.891,199.807,199.853,248500001.0
2005-10-11 12:10:00,199.848,199.883,199.77,199.883,308300002.0
2005-10-11 12:15:00,199.895,199.918,199.845,199.879,283300000.0
2005-10-11 12:20:00,199.852,199.877,199.798,199.823,354500002.0
2005-10-11 12:25:00,199.811,199.822,199.753,199.775,202499999.0
2005-10-11 12:30:00,199.753,199.804,199.734,199.804,198300001.0
2005-10-11 12:35:00,199.808,199.963,199.759,199.963,316999997.0
2005-10-11 12:40:00,199.985,199.985,199.877,199.903,323100000.0
2005-10-11 12:45:00,199.93,200.012,199.92,199.92,197699999.0
2005-10-11 12:50:00,199.936,200.012,199.93,200.012,251300001.0
2005-10-11 12:55:00,200.016,200.098,200.015,200.068,257200000.0
2005-10-11 13:00:00,200.07,200.087,199.944,199.97,340599998.0
2005-10-11 13:05:00,200.013,200.013,199.924,199.972,280100001.0
2005-10-11 13:10:00,199.961,200.016,199.954,199.997,260200002.0
2005-10-11 13:15:00,199.974,199.981,199.891,199.907,283400001.0
2005-10-11 13:20:00,199.899,199.907,199.847,199.9,288999999.0
2005-10-11 13:25:00,199.88,199.928,199.769,199.769,194100001.0
2005-10-11 13:30:00,199.752,199.867,199.744,199.833,190900000.0
2005-10-11 13:35:00,199.837,199.854,199.695,199.697,207500001.0
2005-10-11 13:40:00,199.747,199.81,199.72,199.81,274100000.0
2005-10-11 13:45:00,199.789,199.832,199.738,199.825,286999999.0
2005-10-11 13:50:00,199.836,199.84,199.76,199.777,172500002.0
2005-10-11 13:55:00,199.771,199.817,199.743,199.778,212300000.0
2005-10-11 14:00:00,199.76,199.791,199.751,199.788,223200000.0
2005-10-11 14:05:00,199.786,199.79,199.688,199.758,229700000.0
2005-10-11 14:10:00,199.764,199.827,199.748,199.773,237899999.0
2005-10-11 14:15:00,199.779,199.779,199.727,199.765,246299999.0
2005-10-11 14:20:00,199.765,199.791,199.702,199.723,253399999.0
2005-10-11 14:25:00,199.732,199.733,199.653,199.689,311100000.0
2005-10-11 14:30:00,199.669,199.774,199.669,199.752,312899999.0
2005-10-11 14:35:00,199.751,199.767,199.694,199.712,262000000.0
2005-10-11 14:40:00,199.71,199.71,199.612,199.647,226000001.0
2005-10-11 14:45:00,199.675,199.762,199.619,199.685,242900001.0
2005-10-11 14:50:00,199.683,199.716,199.626,199.716,305200000.0
2005-10-11 14:55:00,199.707,199.743,199.662,199.715,179799999.0
2005-10-11 15:00:00,199.684,199.718,199.665,199.679,154300000.0
2005-10-11 15:05:00,199.663,199.699,199.645,199.648,243700000.0
2005-10-11 15:10:00,199.63,199.657,199.567,199.605,279299998.0
2005-10-11 15:15:00,199.584,199.587,199.545,199.56,211600001.0
2005-10-11 15:20:00,199.557,199.62,199.531,199.579,209299999.0
2005-10-11 15:25:00,199.576,199.587,199.505,199.53,319100002.0
2005-10-11 15:30:00,199.517,199.58,199.514,199.567,238400002.0
2005-10-11 15:35:00,199.558,199.602,199.535,199.535,207100001.0
2005-10-11 15:40:00,199.52,199.521,199.399,199.487,216899999.0
2005-10-11 15:45:00,199.471,199.536,199.396,199.445,256800000.0
2005-10-11 15:50:00,199.453,199.489,199.356,199.385,221600000.0
2005-10-11 15:55:00,199.398,199.416,199.353,199.416,178200000.0
2005-10-11 16:00:00,199.406,199.483,199.391,199.472,259199998.0
2005-10-11 16:05:00,199.502,199.542,199.431,199.473,249099998.0
2005-10-11 16:10:00,199.441,199.466,199.39,199.454,151300000.0
2005-10-11 16:15:00,199.458,199.564,199.438,199.524,205100000.0
2005-10-11 16:20:00,199.513,199.559,199.498,199.537,316100001.0
2005-10-11 16:25:00,199.571,199.64,199.537,199.63,252299999.0
2005-10-11 16:30:00,199.616,199.658,199.587,199.595,300100000.0
2005-10-11 16:35:00,199.598,199.663,199.541,199.658,241600002.0
2005-10-11 16:40:00,199.664,199.687,199.562,199.562,223199999.0
2005-10-11 16:45:00,199.556,199.59,199.526,199.556,229600000.0
2005-10-11 16:50:00,199.569,199.659,199.543,199.642,302000001.0
2005-10-11 16:55:00,199.64,199.767,199.64,199.721,231300000.0
2005-10-11 17:00:00,199.717,199.797,199.683,199.761,307000000.0
2005-10-11 17:05:00,199.764,199.824,199.745,199.78,232299999.0
2005-10-11 17:10:00,199.776,199.776,199.672,199.683,219900000.0
2005-10-11 17:15:00,199.689,199.715,199.64,199.683,181800000.0
2005-10-11 17:20:00,199.694,199.755,199.671,199.689,203099999.0
2005-10-11 17:25:00,199.689,199.757,199.673,199.725,238900000.0
2005-10-11 17:30:00,199.726,199.792,199.72,199.792,266099998.0
2005-10-11 17:35:00,199.788,199.804,199.675,199.749,270600000.0
2005-10-11 17:40:00,199.715,199.766,199.656,199.656,220299999.0
2005-10-11 17:45:00,199.728,199.764,199.672,199.75,214400001.0
2005-10-11 17:50:00,199.743,199.743,199.653,199.7,202600000.0
2005-10-11 17:55:00,199.689,199.719,199.637,199.687,209800000.0
2005-10-11 18:00:00,199.695,199.75,199.656,199.718,2331699999.0
2005-10-11 18:05:00,199.731,199.739,199.641,199.684,3291399998.0
2005-10-11 18:10:00,199.693,199.739,199.661,199.735,2517400004.0
2005-10-11 18:15:00,199.768,199.802,199.71,199.774,2536800003.0
2005-10-11 18:20:00,199.768,199.865,199.721,199.816,3124099990.0
2005-10-11 18:25:00,199.805,199.884,199.756,199.862,2073900001.0
2005-10-11 18:30:00,199.861,199.866,199.774,199.812,2160399995.0
2005-10-11 18:35:00,199.793,199.833,199.747,199.786,1157199999.0
2005-10-11 18:40:00,199.778,199.824,199.73,199.782,1391100003.0
2005-10-11 18:45:00,199.726,199.871,199.722,199.871,776700004.0
2005-10-11 18:50:00,199.87,199.887,199.792,199.83,1325200003.0
2005-10-11 18:55:00,199.84,199.888,199.803,199.855,1035300005.0
2005-10-11 19:00:00,199.838,199.894,199.802,199.821,831000004.0
2005-10-11 19:05:00,199.811,199.842,199.725,199.787,1405499997.0
2005-10-11 19:10:00,199.774,199.847,199.728,199.825,655300001.0
2005-10-11 19:15:00,199.814,199.838,199.753,199.816,869200001.0
2005-10-11 19:20:00,199.809,199.821,199.746,199.768,905600001.0
2005-10-11 19:25:00,199.749,199.81,199.697,199.788,1250900001.0
2005-10-11 19:30:00,199.786,199.796,199.713,199.765,1109600001.0
2005-10-11 19:35:00,199.763,199.794,199.702,199.754,1093500002.0
2005-10-11 19:40:00,199.756,199.762,199.668,199.76,1094899998.0
2005-10-11 19:45:00,199.76,199.798,199.726,199.787,739000002.0
2005-10-11 19:50:00,199.787,199.825,199.727,199.814,937199996.0
2005-10-11 19:55:00,199.803,199.883,199.756,199.816,829800000.0
2005-10-11 20:00:00,199.814,199.821,199.709,199.771,626900001.0
2005-10-11 20:05:00,199.775,199.792,199.711,199.743,760299998.0
2005-10-11 20:10:00,199.737,199.772,199.688,199.688,1331699999.0
2005-10-11 20:15:00,199.692,199.856,199.68,199.83,845400000.0
2005-10-11 20:20:00,199.841,199.901,199.78,199.873,1015200001.0
2005-10-11 20:25:00,199.877,199.989,199.797,199.875,1605400003.0
2005-10-11 20:30:00,199.889,199.939,199.799,199.905,1730900002.0
2005-10-11 20:35:00,199.895,199.975,199.868,199.923,812400001.0
2005-10-11 20:40:00,199.929,199.968,199.884,199.953,1413799996.0
2005-10-11 20:45:00,199.953,200.012,199.89,200.01,1127099998.0
2005-10-11 20:50:00,199.998,200.001,199.912,199.93,1000500001.0
2005-10-11 20:55:00,199.918,199.918,199.829,199.878,1676800006.0
2005-10-11 21:00:00,199.885,199.901,199.796,199.87,1311800001.0
2005-10-11 21:05:00,199.856,199.921,199.809,199.848,766300001.0
2005-10-11 21:10:00,199.89,199.89,199.762,199.805,855700001.0
2005-10-11 21:15:00,199.807,199.858,199.771,199.828,949000003.0
2005-10-11 21:20:00,199.835,199.857,199.744,199.792,1175700005.0
2005-10-11 21:25:00,199.818,199.868,199.764,199.818,820000000.0
2005-10-11 21:30:00,199.816,199.865,199.748,199.839,589599999.0
2005-10-11 21:35:00,199.821,199.926,199.806,199.892,310899999.0
2005-10-11 21:40:00,199.874,199.973,199.859,199.917,546600002.0
2005-10-11 21:45:00,199.969,199.999,199.926,199.954,433900001.0
2005-10-11 21:50:00,199.961,199.969,199.879,199.952,411000001.0
2005-10-11 21:55:00,199.971,199.994,199.916,199.975,264100001.0
2005-10-11 22:00:00,199.946,199.971,199.84,199.866,810199998.0
2005-10-11 22:05:00,199.873,199.885,199.796,199.852,320499999.0
2005-10-11 22:10:00,199.799,199.931,199.781,199.911,364900001.0
2005-10-11 22:15:00,199.868,199.917,199.813,199.89,681400002.0
2005-10-11 22:20:00,199.885,199.898,199.802,199.838,379700003.0
2005-10-11 22:25:00,199.837,199.89,199.794,199.873,559299999.0
2005-10-11 22:30:00,199.808,199.938,199.806,199.912,695099998.0
2005-10-11 22:35:00,199.927,199.937,199.833,199.934,262600000.0
2005-10-11 22:40:00,199.937,199.972,199.894,199.957,497700002.0
2005-10-11 22:45:00,199.96,199.986,199.883,199.986,417400001.0
2005-10-11 22:50:00,199.998,200.017,199.921,199.981,430600000.0
2005-10-11 22:55:00,199.981,200.002,199.908,199.986,358600000.0
2005-10-11 23:00:00,199.948,200.015,199.928,200.002,240300000.0
2005-10-11 23:05:00,200.01,200.028,199.888,199.929,182999999.0
2005-10-11 23:10:00,199.949,199.951,199.844,199.897,278100000.0
2005-10-11 23:15:00,199.882,199.912,199.797,199.854,214800000.0
2005-10-11 23:20:00,199.875,199.891,199.837,199.855,273100000.0
2005-10-11 23:25:00,199.867,199.98,199.861,199.921,307000002.0
2005-10-11 23:30:00,199.917,199.949,199.854,199.877,220400001.0
2005-10-11 23:35:00,199.895,199.926,199.851,199.9,213200000.0
2005-10-11 23:40:00,199.9,199.954,199.873,199.913,239499999.0
2005-10-11 23:45:00,199.915,199.949,199.86,199.907,273000002.0
2005-10-11 23:50:00,199.907,199.913,199.779,199.822,225500000.0
2005-10-11 23:55:00,199.82,199.917,199.807,199.826,242999998.0
2005-10-12 00:00:00,199.873,199.925,199.801,199.858,381400000.0
2005-10-12 00:05:00,199.885,199.935,199.87,199.923,265899998.0
2005-10-12 00:10:00,199.895,199.897,199.755,199.793,340800003.0
2005-10-12 00:15:00,199.8,199.858,199.796,199.813,223600001.0
2005-10-12 00:20:00,199.828,199.89,199.772,199.773,295800002.0
2005-10-12 00:25:00,199.803,199.878,199.753,199.878,254000000.0
2005-10-12 00:30:00,199.852,199.885,199.79,199.805,276800005.0
2005-10-12 00:35:00,199.79,199.95,199.775,199.86,300899999.0
2005-10-12 00:40:00,199.862,199.906,199.774,199.859,177200001.0
2005-10-12 00:45:00,199.838,199.919,199.837,199.901,268200000.0
2005-10-12 00:50:00,199.932,199.942,199.853,199.912,325499999.0
2005-10-12 00:55:00,199.901,199.934,199.867,199.896,298500000.0
2005-10-12 01:00:00,199.879,199.934,199.838,199.877,319599999.0
2005-10-12 01:05:00,199.892,199.911,199.811,199.86,195000000.0
2005-10-12 01:10:00,199.892,199.921,199.813,199.833,301600001.0
2005-10-12 01:15:00,199.846,199.972,199.775,199.843,220800001.0
2005-10-12 01:20:00,199.835,199.854,199.8,199.846,240600001.0
2005-10-12 01:25:00,199.847,199.86,199.761,199.85,239200002.0
2005-10-12 01:30:00,199.85,199.85,199.737,199.798,236499999.0
2005-10-12 01:35:00,199.795,199.843,199.742,199.742,245100001.0
2005-10-12 01:40:00,199.719,199.729,199.616,199.65,239300002.0
2005-10-12 01:45:00,199.655,199.717,199.633,199.685,260799999.0
2005-10-12 01:50:00,199.686,199.708,199.613,199.639,261799999.0
2005-10-12 01:55:00,199.644,199.686,199.618,199.673,209500000.0
2005-10-12 02:00:00,199.656,199.709,199.649,199.673,229600002.0
2005-10-12 02:05:00,199.689,199.716,199.641,199.689,234299999.0
2005-10-12 02:10:00,199.69,199.731,199.662,199.687,349700002.0
2005-10-12 02:15:00,199.692,199.74,199.655,199.693,236599999.0
2005-10-12 02:20:00,199.691,199.735,199.64,199.698,242800003.0
2005-10-12 02:25:00,199.706,199.744,199.663,199.71,238000000.0
2005-10-12 02:30:00,199.708,199.727,199.643,199.681,276300001.0
2005-10-12 02:35:00,199.678,199.706,199.615,199.66,354099998.0
2005-10-12 02:40:00,199.658,199.704,199.627,199.663,253200001.0
2005-10-12 02:45:00,199.616,199.672,199.602,199.623,253600001.0
2005-10-12 02:50:00,199.664,199.759,199.629,199.759,254999999.0
2005-10-12 02:55:00,199.752,199.795,199.74,199.776,262400001.0
2005-10-12 03:00:00,199.782,199.826,199.705,199.727,233400000.0
2005-10-12 03:05:00,199.723,199.752,199.672,199.694,305300001.0
2005-10-12 03:10:00,199.664,199.788,199.651,199.757,213199999.0
2005-10-12 03:15:00,199.743,199.778,199.706,199.706,212799999.0
2005-10-12 03:20:00,199.697,199.761,199.695,199.707,300900002.0
2005-10-12 03:25:00,199.706,199.739,199.684,199.702,214899999.0
2005-10-12 03:30:00,199.699,199.711,199.632,199.673,322700001.0
2005-10-12 03:35:00,199.661,199.736,199.659,199.736,200100000.0
2005-10-12 03:40:00,199.744,199.759,199.658,199.684,337200002.0
2005-10-12 03:45:00,199.697,199.753,199.664,199.753,242099997.0
2005-10-12 03:50:00,199.771,199.822,199.729,199.822,185100000.0
2005-10-12 03:55:00,199.838,199.873,199.816,199.861,306400000.0
2005-10-12 04:00:00,199.85,199.872,199.775,199.784,172700000.0
2005-10-12 04:05:00,199.783,199.792,199.745,199.751,260599999.0
2005-10-12 04:10:00,199.769,199.78,199.674,199.742,260999999.0
2005-10-12 04:15:00,199.774,199.804,199.719,199.804,221500000.0
2005-10-12 04:20:00,199.795,199.795,199.661,199.728,196600000.0
2005-10-12 04:25:00,199.726,199.779,199.679,199.764,175700000.0
2005-10-12 04:30:00,199.743,199.829,199.737,199.81,185600000.0
2005-10-12 04:35:00,199.812,199.823,199.741,199.788,253900001.0
2005-10-12 04:40:00,199.777,199.807,199.702,199.747,275900002.0
2005-10-12 04:45:00,199.766,199.779,199.713,199.73,262400002.0
2005-10-12 04:50:00,199.734,199.762,199.686,199.745,249399999.0
2005-10-12 04:55:00,199.734,199.791,199.709,199.778,237500001.0
2005-10-12 05:00:00,199.72,199.798,199.702,199.767,225100001.0
2005-10-12 05:05:00,199.754,199.771,199.68,199.748,260599998.0
2005-10-12 05:10:00,199.733,199.805,199.704,199.803,298800000.0
2005-10-12 05:15:00,199.819,199.853,199.771,199.842,285900001.0
2005-10-12 05:20:00,199.848,199.875,199.797,199.845,285000001.0
2005-10-12 05:25:00,199.856,199.858,199.777,199.779,273600001.0
2005-10-12 05:30:00,199.834,199.839,199.771,199.835,244999998.0
2005-10-12 05:35:00,199.822,199.841,199.766,199.812,215000001.0
2005-10-12 05:40:00,199.822,199.869,199.77,199.838,233000000.0
2005-10-12 05:45:00,199.836,199.866,199.772,199.835,300600002.0
2005-10-12 05:50:00,199.819,199.848,199.718,199.728,335100000.0
2005-10-12 05:55:00,199.732,199.799,199.719,199.76,274100000.0
2005-10-12 06:00:00,199.746,199.814,199.714,199.747,254900000.0
2005-10-12 06:05:00,199.725,199.783,199.695,199.76,247400002.0
2005-10-12 06:10:00,199.741,199.752,199.64,199.716,276399999.0
2005-10-12 06:15:00,199.718,199.795,199.67,199.782,275200001.0
2005-10-12 06:20:00,199.783,199.818,199.743,199.764,277300000.0
2005-10-12 06:25:00,199.762,199.859,199.742,199.84,221900000.0
2005-10-12 06:30:00,199.84,199.922,199.764,199.918,210700000.0
2005-10-12 06:35:00,199.904,199.936,199.849,199.927,201000000.0
2005-10-12 06:40:00,199.922,199.954,199.867,199.882,260400001.0
2005-10-12 06:45:00,199.92,199.967,199.882,199.947,252200000.0
2005-10-12 06:50:00,199.932,199.984,199.895,199.916,229699999.0
2005-10-12 06:55:00,199.916,199.978,199.869,199.965,219499998.0
2005-10-12 07:00:00,199.962,199.967,199.881,199.931,304600000.0
2005-10-12 07:05:00,199.922,199.966,199.878,199.966,257200002.0
2005-10-12 07:10:00,199.949,200.011,199.919,199.999,263999999.0
2005-10-12 07:15:00,199.981,199.985,199.893,199.929,282699999.0
2005-10-12 07:20:00,199.905,199.92,199.802,199.817,245700000.0
2005-10-12 07:25:00,199.857,199.872,199.786,199.845,307300000.0
2005-10-12 07:30:00,199.843,199.896,199.809,199.868,186899999.0
2005-10-12 07:35:00,199.868,199.891,199.839,199.864,299299999.0
2005-10-12 07:40:00,199.873,199.873,199.787,199.83,220000002.0
2005-10-12 07:45:00,199.829,199.843,199.729,199.763,304200000.0
2005-10-12 07:50:00,199.743,199.77,199.691,199.76,219300000.0
2005-10-12 07:55:00,199.753,199.773,199.668,199.695,239100000.0
2005-10-12 08:00:00,199.681,199.689,199.627,199.66,253600001.0
2005-10-12 08:05:00,199.675,199.705,199.642,199.673,272199998.0
2005-10-12 08:10:00,199.673,199.679,199.611,199.627,219400000.0
2005-10-12 08:15:00,199.61,199.633,199.541,199.575,190200000.0
2005-10-12 08:20:00,199.586,199.622,199.555,199.621,248300000.0
2005-10-12 08:25:00,199.613,199.656,199.551,199.64,232500001.0
2005-10-12 08:30:00,199.64,199.683,199.616,199.643,232699999.0
2005-10-12 08:35:00,199.611,199.616,199.52,199.562,296700000.0
2005-10-12 08:40:00,199.591,199.635,199.55,199.595,379299999.0
2005-10-12 08:45:00,199.579,199.651,199.55,199.618,244999999.0
2005-10-12 08:50:00,199.607,199.621,199.526,199.526,241699998.0
2005-10-12 08:55:00,199.52,199.571,199.496,199.552,241500001.0
2005-10-12 09:00:00,199.55,199.679,199.55,199.67,272600002.0
2005-10-12 09:05:00,199.676,199.709,199.633,199.633,185500000.0
2005-10-12 09:10:00,199.655,199.733,199.655,199.706,224700000.0
2005-10-12 09:15:00,199.711,199.77,199.66,199.743,240699999.0
2005-10-12 09:20:00,199.743,199.75,199.658,199.688,205100000.0
2005-10-12 09:25:00,199.693,199.702,199.598,199.646,255200001.0
2005-10-12 09:30:00,199.643,199.704,199.643,199.692,250000004.0
2005-10-12 09:35:00,199.686,199.707,199.573,199.616,218300000.0
2005-10-12 09:40:00,199.622,199.63,199.564,199.598,258400001.0
2005-10-12 09:45:00,199.601,199.601,199.507,199.574,333800000.0
2005-10-12 09:50:00,199.59,199.638,199.552,199.58,275199999.0
2005-10-12 09:55:00,199.572,199.598,199.523,199.591,201700000.0
2005-10-12 10:00:00,199.58,199.632,199.538,199.569,237300000.0
2005-10-12 10:05:00,199.575,199.825,199.564,199.825,191300000.0
2005-10-12 10:10:00,199.839,199.844,199.702,199.703,292600001.0
2005-10-12 10:15:00,199.717,199.718,199.669,199.696,220500000.0
2005-10-12 10:20:00,199.699,199.732,199.657,199.727,292000001.0
2005-10-12 10:25:00,199.724,199.787,199.694,199.729,220399999.0
2005-10-12 10:30:00,199.653,199.829,199.563,199.785,241300000.0
2005-10-12 10:35:00,199.768,199.774,199.675,199.71,253100002.0
2005-10-12 10:40:00,199.731,199.732,199.628,199.648,327900003.0
2005-10-12 10:45:00,199.673,199.711,199.586,199.705,361700000.0
2005-10-12 10:50:00,199.711,199.728,199.649,199.683,366900001.0
2005-10-12 10:55:00,199.682,199.799,199.648,199.779,247900000.0
2005-10-12 11:00:00,199.794,199.875,199.779,199.825,224699999.0
2005-10-12 11:05:00,199.769,199.864,199.756,199.855,249200000.0
2005-10-12 11:10:00,199.855,199.87,199.79,199.832,212800000.0
2005-10-12 11:15:00,199.826,199.89,199.815,199.882,224100001.0
2005-10-12 11:20:00,199.891,199.987,199.879,199.987,247900000.0
2005-10-12 11:25:00,199.992,200.067,199.951,200.004,274999998.0
2005-10-12 11:30:00,200.003,200.101,200.003,200.101,225400000.0
2005-10-12 11:35:00,200.095,200.095,199.959,199.99,267600001.0
2005-10-12 11:40:00,199.99,199.992,199.941,199.973,267500000.0
2005-10-12 11:45:00,199.978,200.03,199.833,199.833,218200001.0
2005-10-12 11:50:00,199.825,199.886,199.815,199.885,237700001.0
2005-10-12 11:55:00,199.91,199.978,199.886,199.961,273599999.0
2005-10-12 12:00:00,199.979,200.002,199.926,199.988,277800000.0
2005-10-12 12:05:00,199.997,200.048,199.942,200.04,259200001.0
2005-10-12 12:10:00,200.001,200.107,199.978,200.103,301300001.0
2005-10-12 12:15:00,200.091,200.131,200.052,200.087,338699999.0
2005-10-12 12:20:00,200.081,200.119,200.009,200.009,206300001.0
2005-10-12 12:25:00,200.015,200.051,199.969,200.017,223500001.0
2005-10-12 12:30:00,200.019,200.133,200.019,200.123,194200000.0
2005-10-12 12:35:00,200.124,200.187,200.086,200.187,346300001.0
2005-10-12 12:40:00,200.217,200.271,200.175,200.197,227100000.0
2005-10-12 12:45:00,200.197,200.24,200.169,200.169,271899999.0
2005-10-12 12:50:00,200.177,200.264,200.177,200.206,252300000.0
2005-10-12 12:55:00,200.198,200.23,200.163,200.168,240600000.0
2005-10-12 13:00:00,200.151,200.182,200.135,200.169,247499999.0
2005-10-12 13:05:00,200.193,200.323,200.179,200.309,273600001.0
2005-10-12 13:10:00,200.316,200.402,200.316,200.378,199700000.0
2005-10-12 13:15:00,200.365,200.419,200.334,200.355,355900001.0
2005-10-12 13:20:00,200.386,200.407,200.333,200.376,330699998.0
2005-10-12 13:25:00,200.374,200.515,200.367,200.512,205500001.0
2005-10-12 13:30:00,200.5,200.51,200.458,200.475,243899999.0
2005-10-12 13:35:00,200.473,200.479,200.427,200.438,160000000.0
2005-10-12 13:40:00,200.414,200.437,200.394,200.435,205000000.0
2005-10-12 13:45:00,200.419,200.451,200.371,200.385,191300000.0
2005-10-12 13:50:00,200.384,200.405,200.349,200.388,177400000.0
2005-10-12 13:55:00,200.376,200.413,200.325,200.332,240500000.0
2005-10-12 14:00:00,200.293,200.31,200.214,200.271,244299998.0
2005-10-12 14:05:00,200.279,200.343,200.278,200.328,260400002.0
2005-10-12 14:10:00,200.325,200.326,200.19,200.208,282700000.0
2005-10-12 14:15:00,200.23,200.262,200.193,200.223,293400002.0
2005-10-12 14:20:00,200.219,200.286,200.218,200.259,235100000.0
2005-10-12 14:25:00,200.282,200.406,200.282,200.387,262900001.0
2005-10-12 14:30:00,200.379,200.429,200.353,200.408,253799999.0
2005-10-12 14:35:00,200.425,200.482,200.413,200.439,274700001.0
2005-10-12 14:40:00,200.434,200.482,200.416,200.424,271799999.0
2005-10-12 14:45:00,200.412,200.458,200.4,200.423,203800001.0
2005-10-12 14:50:00,200.401,200.452,200.375,200.45,273600002.0
2005-10-12 14:55:00,200.469,200.513,200.445,200.513,329100000.0
2005-10-12 15:00:00,200.538,200.544,200.395,200.449,238600000.0
2005-10-12 15:05:00,200.434,200.484,200.404,200.443,222100000.0
2005-10-12 15:10:00,200.441,200.504,200.401,200.504,259100001.0
2005-10-12 15:15:00,200.478,200.509,200.429,200.48,260499999.0
2005-10-12 15:20:00,200.475,200.497,200.436,200.472,226400001.0
2005-10-12 15:25:00,200.47,200.47,200.424,200.439,285199998.0
2005-10-12 15:30:00,200.441,200.472,200.428,200.47,306000000.0
2005-10-12 15:35:00,200.455,200.489,200.412,200.436,220100000.0
2005-10-12 15:40:00,200.418,200.477,200.336,200.338,219200000.0
2005-10-12 15:45:00,200.333,200.356,200.278,200.308,319700001.0
2005-10-12 15:50:00,200.293,200.293,200.236,200.255,358100003.0
2005-10-12 15:55:00,200.259,200.307,200.24,200.307,245700002.0
2005-10-12 16:00:00,200.301,200.371,200.301,200.329,236100000.0
2005-10-12 16:05:00,200.353,200.42,200.325,200.42,249899999.0
2005-10-12 16:10:00,200.4,200.456,200.389,200.428,185500000.0
2005-10-12 16:15:00,200.449,200.482,200.38,200.395,175000000.0
2005-10-12 16:20:00,200.437,200.448,200.402,200.425,301800001.0
2005-10-12 16:25:00,200.433,200.467,200.408,200.436,238500002.0
2005-10-12 16:30:00,200.419,200.446,200.385,200.391,260700000.0
2005-10-12 16:35:00,200.366,200.412,200.323,200.412,298999996.0
2005-10-12 16:40:00,200.411,200.46,200.356,200.379,277200000.0
2005-10-12 16:45:00,200.387,200.433,200.355,200.39,237000001.0
2005-10-12 16:50:00,200.368,200.368,200.274,200.351,304799998.0
2005-10-12 16:55:00,200.347,200.349,200.25,200.261,285800000.0
2005-10-12 17:00:00,200.266,200.266,200.221,200.246,385299999.0
2005-10-12 17:05:00,200.25,200.324,200.25,200.27,174700000.0
2005-10-12 17:10:00,200.266,200.331,200.247,200.331,207600000.0
2005-10-12 17:15:00,200.33,200.435,200.299,200.375,266500002.0
2005-10-12 17:20:00,200.404,200.451,200.385,200.423,274199999.0
2005-10-12 17:25:00,200.412,200.52,200.392,200.507,275799999.0
2005-10-12 17:30:00,200.484,200.524,200.468,200.51,232200001.0
2005-10-12 17:35:00,200.485,200.55,200.466,200.526,234699999.0
2005-10-12 17:40:00,200.524,200.53,200.45,200.477,186100000.0
2005-10-12 17:45:00,200.487,200.522,200.461,200.507,301499999.0
2005-10-12 17:50:00,200.52,200.52,200.459,200.492,176399999.0
2005-10-12 17:55:00,200.492,200.508,200.406,200.406,205800001.0
2005-10-12 18:00:00,200.416,200.464,200.379,200.425,2386000000.0
2005-10-12 18:05:00,200.46,200.476,200.382,200.415,3277200005.0
2005-10-12 18:10:00,200.426,200.475,200.377,200.405,2371899999.0
2005-10-12 18:15:00,200.418,200.51,200.408,200.51,2206300006.0
2005-10-12 18:20:00,200.528,200.561,200.447,200.507,2831599997.0
2005-10-12 18:25:00,200.503,200.518,200.404,200.475,2124900003.0
2005-10-12 18:30:00,200.46,200.529,200.396,200.495,2022900000.0
2005-10-12 18:35:00,200.486,200.495,200.375,200.378,1259599998.0
2005-10-12 18:40:00,200.371,200.452,200.348,200.452,1338299998.0
2005-10-12 18:45:00,200.384,200.45,200.384,200.418,967000003.0
2005-10-12 18:50:00,200.406,200.414,200.323,200.338,1341700001.0
2005-10-12 18:55:00,200.373,200.412,200.314,200.342,1047400004.0
2005-10-12 19:00:00,200.345,200.385,200.331,200.362,824199998.0
2005-10-12 19:05:00,200.365,200.365,200.295,200.335,1228799999.0
2005-10-12 19:10:00,200.349,200.377,200.298,200.351,683599999.0
2005-10-12 19:15:00,200.358,200.415,200.344,200.375,930500003.0
2005-10-12 19:20:00,200.373,200.407,200.343,200.372,1039699997.0
2005-10-12 19:25:00,200.38,200.403,200.317,200.379,1183400001.0
2005-10-12 19:30:00,200.349,200.42,200.327,200.373,1226699997.0
2005-10-12 19:35:00,200.367,200.423,200.34,200.372,911300001.0
2005-10-12 19:40:00,200.379,200.489,200.374,200.431,1010299999.0
2005-10-12 19:45:00,200.441,200.457,200.311,200.345,694400002.0
2005-10-12 19:50:00,200.355,200.391,200.314,200.335,736199995.0
2005-10-12 19:55:00,200.336,200.373,200.298,200.326,866499999.0
2005-10-12 20:00:00,200.354,200.381,200.241,200.265,633899999.0
2005-10-12 20:05:00,200.264,200.288,200.175,200.197,952600001.0
2005-10-12 20:10:00,200.192,200.227,200.132,200.166,1179499998.0
2005-10-12 20:15:00,200.175,200.226,200.154,200.213,761800001.0
2005-10-12 20:20:00,200.251,200.303,200.205,200.275,927800002.0
2005-10-12 20:25:00,200.282,200.345,200.225,200.25,1603200000.0
2005-10-12 20:30:00,200.252,200.322,200.223,200.276,1749099996.0
2005-10-12 20:35:00,200.279,200.292,200.221,200.262,761799996.0
2005-10-12 20:40:00,200.257,200.26,200.194,200.22,1409400000.0
2005-10-12 20:45:00,200.22,200.251,200.18,200.216,1005800001.0
2005-10-12 20:50:00,200.205,200.235,200.104,200.131,1001599999.0
2005-10-12 20:55:00,200.139,200.21,200.122,200.199,1789600001.0
2005-10-12 21:00:00,200.221,200.221,200.123,200.179,1596499998.0
2005-10-12 21:05:00,200.15,200.245,200.137,200.195,731199999.0
2005-10-12 21:10:00,200.206,200.264,200.173,200.219,756100003.0
2005-10-12 21:15:00,200.214,200.272,200.21,200.254,1138300003.0
2005-10-12 21:20:00,200.252,200.288,200.198,200.257,1191400001.0
2005-10-12 21:25:00,200.267,200.316,200.205,200.264,734700006.0
2005-10-12 21:30:00,200.264,200.295,200.203,200.214,520500000.0
2005-10-12 21:35:00,200.246,200.301,200.209,200.257,391100003.0
2005-10-12 21:40:00,200.262,200.296,200.217,200.233,576399998.0
2005-10-12 21:45:00,200.248,200.295,200.192,200.273,456500001.0
2005-10-12 21:50:00,200.301,200.312,200.243,200.281,325900001.0
2005-10-12 21:55:00,200.257,200.3,200.245,200.273,398599999.0
2005-10-12 22:00:00,200.243,200.313,200.221,200.278,853000003.0
2005-10-12 22:05:00,200.272,200.306,200.216,200.221,363800002.0
2005-10-12 22:10:00,200.219,200.247,200.188,200.194,312000000.0
2005-10-12 22:15:00,200.194,200.258,200.15,200.246,591299998.0
2005-10-12 22:20:00,200.208,200.257,200.166,200.231,366399999.0
2005-10-12 22:25:00,200.192,200.258,200.182,200.215,477500001.0
2005-10-12 22:30:00,200.214,200.291,200.181,200.252,756600000.0
2005-10-12 22:35:00,200.251,200.275,200.201,200.222,345900000.0
2005-10-12 22:40:00,200.221,200.271,200.199,200.243,400799998.0
2005-10-12 22:45:00,200.249,200.303,200.227,200.24,354300000.0
2005-10-12 22:50:00,200.262,200.355,200.249,200.267,361100001.0
2005-10-12 22:55:00,200.256,200.352,200.246,200.331,330600000.0
2005-10-12 23:00:00,200.316,200.343,200.247,200.302,181600000.0
2005-10-12 23:05:00,200.299,200.316,200.234,200.312,192500000.0
2005-10-12 23:10:00,200.28,200.309,200.23,200.288,240999998.0
2005-10-12 23:15:00,200.291,200.321,200.212,200.294,290500000.0
2005-10-12 23:20:00,200.245,200.282,200.175,200.196,327099999.0
2005-10-12 23:25:00,200.205,200.323,200.202,200.202,259000001.0
2005-10-12 23:30:00,200.272,200.289,200.2,200.242,235400000.0
2005-10-12 23:35:00,200.222,200.259,200.176,200.236,217899998.0
2005-10-12 23:40:00,200.251,200.276,200.201,200.225,201899999.0
2005-10-12 23:45:00,200.223,200.329,200.219,200.312,273300001.0
2005-10-12 23:50:00,200.312,200.378,200.271,200.342,268999999.0
2005-10-12 23:55:00,200.322,200.385,200.304,200.34,301300001.0
2005-10-13 00:00:00,200.315,200.349,200.265,200.32,237099999.0
2005-10-13 00:05:00,200.331,200.35,200.218,200.228,293499998.0
2005-10-13 00:10:00,200.229,200.277,200.203,200.269,306800000.0
2005-10-13 00:15:00,200.25,200.3,200.204,200.22,274699997.0
2005-10-13 00:20:00,200.249,200.277,200.189,200.209,252599999.0
2005-10-13 00:25:00,200.262,200.262,200.173,200.179,312200000.0
2005-10-13 00:30:00,200.199,200.252,200.162,200.17,256800002.0
2005-10-13 00:35:00,200.163,200.236,200.16,200.209,251899998.0
2005-10-13 00:40:00,200.208,200.274,200.183,200.183,203800000.0
2005-10-13 00:45:00,200.156,200.214,200.144,200.179,220800000.0
2005-10-13 00:50:00,200.164,200.282,200.141,200.222,244900000.0
2005-10-13 00:55:00,200.235,200.341,200.209,200.302,231800000.0
2005-10-13 01:00:00,200.279,200.363,200.259,200.301,240299998.0
2005-10-13 01:05:00,200.298,200.352,200.257,200.277,164400001.0
2005-10-13 01:10:00,200.286,200.35,200.249,200.255,213700000.0
2005-10-13 01:15:00,200.339,200.355,200.301,200.332,233599999.0
2005-10-13 01:20:00,200.333,200.352,200.275,200.292,313399998.0
2005-10-13 01:25:00,200.284,200.407,200.284,200.365,306500000.0
2005-10-13 01:30:00,200.383,200.471,200.383,200.452,291399999.0
2005-10-13 01:35:00,200.44,200.473,200.431,200.431,200800000.0
2005-10-13 01:40:00,200.431,200.524,200.431,200.49,336200001.0
2005-10-13 01:45:00,200.515,200.551,200.477,200.525,331600000.0
2005-10-13 01:50:00,200.542,200.575,200.484,200.548,233399999.0
2005-10-13 01:55:00,200.533,200.566,200.5,200.54,259699999.0
2005-10-13 02:00:00,200.531,200.571,200.505,200.531,183400000.0
2005-10-13 02:05:00,200.552,200.579,200.516,200.538,203100000.0
2005-10-13 02:10:00,200.56,200.589,200.504,200.551,287899998.0
2005-10-13 02:15:00,200.552,200.58,200.516,200.523,228900000.0
2005-10-13 02:20:00,200.538,200.608,200.525,200.577,232000000.0
2005-10-13 02:25:00,200.588,200.588,200.507,200.509,322100001.0
2005-10-13 02:30:00,200.553,200.592,200.533,200.572,262900002.0
2005-10-13 02:35:00,200.573,200.59,200.444,200.444,257900001.0
2005-10-13 02:40:00,200.455,200.503,200.442,200.468,287999996.0
2005-10-13 02:45:00,200.485,200.497,200.43,200.478,261900000.0
2005-10-13 02:50:00,200.463,200.492,200.407,200.439,264700002.0
2005-10-13 02:55:00,200.408,200.436,200.362,200.429,266300002.0
2005-10-13 03:00:00,200.424,200.502,200.414,200.502,276600000.0
2005-10-13 03:05:00,200.486,200.511,200.436,200.467,113400000.0
2005-10-13 03:10:00,200.456,200.462,200.414,200.421,191800000.0
2005-10-13 03:15:00,200.416,200.437,200.334,200.36,263400001.0
2005-10-13 03:20:00,200.329,200.375,200.287,200.327,286499999.0
2005-10-13 03:25:00,200.32,200.34,200.224,200.232,210400000.0
2005-10-13 03:30:00,200.227,200.312,200.185,200.275,243399998.0
2005-10-13 03:35:00,200.284,200.336,200.263,200.29,227800000.0
2005-10-13 03:40:00,200.278,200.301,200.246,200.266,241500001.0
2005-10-13 03:45:00,200.256,200.339,200.241,200.318,284400000.0
2005-10-13 03:50:00,200.306,200.417,200.296,200.369,221500000.0
2005-10-13 03:55:00,200.379,200.46,200.356,200.426,213900000.0
2005-10-13 04:00:00,200.4,200.454,200.37,200.428,245400001.0
2005-10-13 04:05:00,200.424,200.458,200.386,200.392,267999999.0
2005-10-13 04:10:00,200.402,200.474,200.397,200.422,262900000.0
2005-10-13 04:15:00,200.422,200.448,200.354,200.355,241800000.0
2005-10-13 04:20:00,200.328,200.464,200.319,200.462,183199999.0
2005-10-13 04:25:00,200.425,200.518,200.421,200.51,285100000.0
2005-10-13 04:30:00,200.469,200.51,200.444,200.483,184300000.0
2005-10-13 04:35:00,200.506,200.525,200.443,200.468,184100000.0
2005-10-13 04:40:00,200.466,200.488,200.405,200.405,251399999.0
2005-10-13 04:45:00,200.4,200.424,200.299,200.343,224200001.0
2005-10-13 04:50:00,200.354,200.371,200.317,200.341,235700000.0
2005-10-13 04:55:00,200.349,200.389,200.3,200.317,270500001.0
2005-10-13 05:00:00,200.323,200.347,200.286,200.322,201400000.0
2005-10-13 05:05:00,200.382,200.382,200.307,200.335,214600001.0
2005-10-13 05:10:00,200.306,200.362,200.292,200.356,333999999.0
2005-10-13 05:15:00,200.355,200.392,200.319,200.319,212099999.0
2005-10-13 05:20:00,200.314,200.357,200.261,200.289,323400000.0
2005-10-13 05:25:00,200.324,200.424,200.309,200.339,244200000.0
2005-10-13 05:30:00,200.359,200.417,200.337,200.375,242499999.0
2005-10-13 05:35:00,200.35,200.406,200.319,200.366,250100000.0
2005-10-13 05:40:00,200.382,200.423,200.351,200.41,172600000.0
2005-10-13 05:45:00,200.456,200.509,200.403,200.509,323500001.0
2005-10-13 05:50:00,200.454,200.498,200.44,200.488,289100000.0
2005-10-13 05:55:00,200.49,200.549,200.455,200.505,244300000.0
2005-10-13 06:00:00,200.505,200.567,200.489,200.552,261400000.0
2005-10-13 06:05:00,200.523,200.548,200.495,200.523,236100000.0
2005-10-13 06:10:00,200.538,200.56,200.488,200.516,232400001.0
2005-10-13 06:15:00,200.526,200.531,200.47,200.478,269899999.0
2005-10-13 06:20:00,200.492,200.571,200.455,200.571,247300000.0
2005-10-13 06:25:00,200.559,200.588,200.51,200.579,299899999.0
2005-10-13 06:30:00,200.529,200.545,200.453,200.507,283100000.0
2005-10-13 06:35:00,200.5,200.565,200.468,200.535,200800000.0
2005-10-13 06:40:00,200.505,200.575,200.484,200.489,311799998.0
2005-10-13 06:45:00,200.502,200.508,200.439,200.474,215200001.0
2005-10-13 06:50:00,200.499,200.542,200.473,200.479,266500000.0
2005-10-13 06:55:00,200.506,200.553,200.481,200.489,201200000.0
2005-10-13 07:00:00,200.507,200.543,200.472,200.478,273600002.0
2005-10-13 07:05:00,200.49,200.583,200.49,200.555,227600001.0
2005-10-13 07:10:00,200.541,200.569,200.494,200.523,258000000.0
2005-10-13 07:15:00,200.5,200.552,200.481,200.508,237200000.0
2005-10-13 07:20:00,200.484,200.546,200.479,200.494,222900000.0
2005-10-13 07:25:00,200.47,200.496,200.427,200.447,312499999.0
2005-10-13 07:30:00,200.457,200.468,200.373,200.387,281200000.0
2005-10-13 07:35:00,200.433,200.456,200.382,200.421,247700001.0
2005-10-13 07:40:00,200.416,200.473,200.407,200.436,240299999.0
2005-10-13 07:45:00,200.417,200.487,200.417,200.421,215200000.0
2005-10-13 07:50:00,200.401,200.461,200.372,200.385,339100000.0
2005-10-13 07:55:00,200.362,200.422,200.339,200.355,297800001.0
2005-10-13 08:00:00,200.356,200.369,200.266,200.302,294300000.0
2005-10-13 08:05:00,200.294,200.322,200.259,200.261,194100000.0
2005-10-13 08:10:00,200.28,200.363,200.261,200.278,208900001.0
2005-10-13 08:15:00,200.288,200.382,200.276,200.369,225800001.0
2005-10-13 08:20:00,200.373,200.415,200.352,200.394,247100000.0
2005-10-13 08:25:00,200.382,200.382,200.322,200.322,276099997.0
2005-10-13 08:30:00,200.32,200.407,200.32,200.407,328200000.0
2005-10-13 08:35:00,200.396,200.408,200.37,200.37,316599999.0
2005-10-13 08:40:00,200.437,200.443,200.326,200.365,230999999.0
2005-10-13 08:45:00,200.36,200.413,200.33,200.367,210399999.0
2005-10-13 08:50:00,200.385,200.417,200.326,200.396,236500000.0
2005-10-13 08:55:00,200.387,200.458,200.357,200.44,242000000.0
2005-10-13 09:00:00,200.427,200.466,200.368,200.379,263400001.0
2005-10-13 09:05:00,200.38,200.399,200.325,200.353,290200000.0
2005-10-13 09:10:00,200.377,200.426,200.297,200.297,286699999.0
2005-10-13 09:15:00,200.302,200.41,200.286,200.368,282999999.0
2005-10-13 09:20:00,200.359,200.417,200.351,200.387,276900000.0
2005-10-13 09:25:00,200.398,200.457,200.376,200.438,287800000.0
2005-10-13 09:30:00,200.439,200.486,200.362,200.373,312500001.0
2005-10-13 09:35:00,200.366,200.417,200.348,200.397,249400000.0
2005-10-13 09:40:00,200.392,200.467,200.365,200.45,257700002.0
2005-10-13 09:45:00,200.466,200.467,200.391,200.425,241400000.0
2005-10-13 09:50:00,200.433,200.436,200.351,200.363,333200000.0
2005-10-13 09:55:00,200.372,200.379,200.31,200.325,220899999.0
2005-10-13 10:00:00,200.3,200.352,200.249,200.344,235000001.0
2005-10-13 10:05:00,200.377,200.478,200.344,200.406,172900000.0
2005-10-13 10:10:00,200.414,200.464,200.393,200.415,269800000.0
2005-10-13 10:15:00,200.426,200.431,200.366,200.412,228600000.0
2005-10-13 10:20:00,200.426,200.553,200.403,200.545,243400002.0
2005-10-13 10:25:00,200.523,200.523,200.352,200.352,247499997.0
2005-10-13 10:30:00,200.364,200.452,200.359,200.448,296300000.0
2005-10-13 10:35:00,200.452,200.513,200.444,200.467,258800002.0
2005-10-13 10:40:00,200.466,200.557,200.453,200.543,306299998.0
2005-10-13 10:45:00,200.549,200.549,200.454,200.478,296500001.0
2005-10-13 10:50:00,200.492,200.565,200.447,200.565,190700000.0
2005-10-13 10:55:00,200.58,200.65,200.569,200.596,245200002.0
2005-10-13 11:00:00,200.575,200.712,200.575,200.696,256200000.0
2005-10-13 11:05:00,200.691,200.707,200.582,200.596,272500001.0
2005-10-13 11:10:00,200.594,200.597,200.513,200.55,327700001.0
2005-10-13 11:15:00,200.548,200.643,200.539,200.62,178800000.0
2005-10-13 11:20:00,200.615,200.642,200.585,200.64,240300001.0
2005-10-13 11:25:00,200.645,200.667,200.591,200.644,325300001.0
2005-10-13 11:30:00,200.633,200.69,200.558,200.57,293000000.0
2005-10-13 11:35:00,200.551,200.611,200.505,200.611,280099997.0
2005-10-13 11:40:00,200.612,200.626,200.532,200.579,254600000.0
2005-10-13 11:45:00,200.591,200.655,200.562,200.572,177599999.0
2005-10-13 11:50:00,200.558,200.602,200.537,200.602,213099999.0
2005-10-13 11:55:00,200.624,200.624,200.541,200.564,233600000.0
2005-10-13 12:00:00,200.578,200.679,200.557,200.679,282099999.0
2005-10-13 12:05:00,200.68,200.817,200.658,200.719,175599999.0
2005-10-13 12:10:00,200.74,200.745,200.661,200.686,309400002.0
2005-10-13 12:15:00,200.687,200.689,200.634,200.664,278600002.0
2005-10-13 12:20:00,200.662,200.676,200.604,200.632,229800002.0
2005-10-13 12:25:00,200.661,200.679,200.621,200.658,202599998.0
2005-10-13 12:30:00,200.666,200.749,200.666,200.742,230900000.0
2005-10-13 12:35:00,200.704,200.718,200.654,200.685,280600000.0
2005-10-13 12:40:00,200.695,200.782,200.695,200.702,258699999.0
2005-10-13 12:45:00,200.703,200.826,200.695,200.815,209200000.0
2005-10-13 12:50:00,200.844,200.861,200.749,200.791,250500001.0
2005-10-13 12:55:00,200.784,200.846,200.772,200.772,275299998.0
2005-10-13 13:00:00,200.776,200.833,200.776,200.812,266600000.0
2005-10-13 13:05:00,200.824,200.824,200.714,200.721,228400000.0
2005-10-13 13:10:00,200.71,200.751,200.662,200.688,307799999.0
2005-10-13 13:15:00,200.685,200.705,200.629,200.637,297600002.0
2005-10-13 13:20:00,200.653,200.7,200.596,200.668,247199998.0
2005-10-13 13:25:00,200.664,200.697,200.639,200.697,141200000.0
2005-10-13 13:30:00,200.688,200.751,200.675,200.751,169600000.0
2005-10-13 13:35:00,200.735,200.8,200.715,200.782,166800000.0
2005-10-13 13:40:00,200.775,200.786,200.732,200.771,211900000.0
2005-10-13 13:45:00,200.758,200.876,200.751,200.876,257200000.0
2005-10-13 13:50:00,200.889,200.904,200.791,200.804,219099999.0
2005-10-13 13:55:00,200.816,200.935,200.816,200.901,246600001.0
2005-10-13 14:00:00,200.887,200.946,200.853,200.902,245699998.0
2005-10-13 14:05:00,200.901,200.91,200.851,200.885,254299999.0
2005-10-13 14:10:00,200.895,200.915,200.756,200.759,254099999.0
2005-10-13 14:15:00,200.754,200.798,200.736,200.798,284799999.0
2005-10-13 14:20:00,200.787,200.799,200.712,200.768,249199999.0
2005-10-13 14:25:00,200.796,200.888,200.735,200.74,264000000.0
2005-10-13 14:30:00,200.754,200.791,200.612,200.636,198699998.0
2005-10-13 14:35:00,200.61,200.657,200.509,200.515,276700000.0
2005-10-13 14:40:00,200.526,200.654,200.526,200.654,175900000.0
2005-10-13 14:45:00,200.66,200.713,200.635,200.692,247100000.0
2005-10-13 14:50:00,200.692,200.692,200.512,200.546,268700000.0
2005-10-13 14:55:00,200.536,200.692,200.509,200.688,223100000.0
2005-10-13 15:00:00,200.7,200.701,200.642,200.678,238399998.0
2005-10-13 15:05:00,200.67,200.755,200.667,200.68,240500001.0
2005-10-13 15:10:00,200.667,200.681,200.613,200.641,259499998.0
2005-10-13 15:15:00,200.627,200.78,200.604,200.61,181000001.0
2005-10-13 15:20:00,200.587,200.634,200.565,200.618,326599998.0
2005-10-13 15:25:00,200.608,200.733,200.599,200.712,226100000.0
2005-10-13 15:30:00,200.703,200.703,200.617,200.629,218400000.0
2005-10-13 15:35:00,200.626,200.715,200.588,200.685,243200000.0
2005-10-13 15:40:00,200.68,200.833,200.67,200.797,232399999.0
2005-10-13 15:45:00,200.793,200.822,200.733,200.738,228500000.0
2005-10-13 15:50:00,200.734,200.786,200.706,200.714,232299997.0
2005-10-13 15:55:00,200.704,200.767,200.702,200.707,187699998.0
2005-10-13 16:00:00,200.704,200.753,200.68,200.686,275100000.0
2005-10-13 16:05:00,200.7,200.73,200.674,200.69,205800001.0
2005-10-13 16:10:00,200.668,200.773,200.65,200.729,280299999.0
2005-10-13 16:15:00,200.768,200.866,200.73,200.866,231200001.0
2005-10-13 16:20:00,200.85,200.856,200.736,200.757,198000001.0
2005-10-13 16:25:00,200.752,200.78,200.709,200.732,217500000.0
2005-10-13 16:30:00,200.734,200.794,200.72,200.794,344499996.0
2005-10-13 16:35:00,200.787,200.808,200.709,200.721,327200003.0
2005-10-13 16:40:00,200.719,200.865,200.697,200.822,268900002.0
2005-10-13 16:45:00,200.825,200.896,200.81,200.88,315699998.0
2005-10-13 16:50:00,200.88,200.903,200.848,200.868,311600000.0
2005-10-13 16:55:00,200.859,200.91,200.833,200.843,258600000.0
2005-10-13 17:00:00,200.861,200.928,200.861,200.883,207600000.0
2005-10-13 17:05:00,200.887,200.95,200.878,200.892,311000001.0
2005-10-13 17:10:00,200.914,200.948,200.886,200.915,266000000.0
2005-10-13 17:15:00,200.908,200.926,200.874,200.88,267199998.0
2005-10-13 17:20:00,200.888,200.952,200.874,200.934,133700000.0
2005-10-13 17:25:00,200.907,201.001,200.868,200.993,282600003.0
2005-10-13 17:30:00,200.98,201.067,200.98,201.057,267899999.0
2005-10-13 17:35:00,201.069,201.073,201.01,201.046,335000002.0
2005-10-13 17:40:00,201.039,201.089,201.014,201.014,214499998.0
2005-10-13 17:45:00,201.014,201.076,200.975,200.996,225700000.0
2005-10-13 17:50:00,201.004,201.004,200.886,200.889,219500001.0
2005-10-13 17:55:00,200.881,200.969,200.852,200.955,184100000.0
2005-10-13 18:00:00,200.98,200.98,200.915,200.928,2299299999.0
2005-10-13 18:05:00,200.958,200.958,200.899,200.927,3182699997.0
2005-10-13 18:10:00,200.938,201.055,200.929,201.027,2138199998.0
2005-10-13 18:15:00,201.043,201.043,200.841,200.95,2482300003.0
2005-10-13 18:20:00,200.957,200.97,200.747,200.843,3299400003.0
2005-10-13 18:25:00,200.841,200.869,200.718,200.816,2218300001.0
2005-10-13 18:30:00,200.827,201.005,200.798,200.978,2083000004.0
2005-10-13 18:35:00,200.994,201.125,200.974,201.037,1203999998.0
2005-10-13 18:40:00,201.04,201.106,201.002,201.074,1226399999.0
2005-10-13 18:45:00,201.091,201.134,201.087,201.134,841100004.0
2005-10-13 18:50:00,201.158,201.212,201.095,201.152,1167000002.0
2005-10-13 18:55:00,201.147,201.179,201.027,201.095,1130200002.0
2005-10-13 19:00:00,201.107,201.177,201.064,201.078,862499998.0
2005-10-13 19:05:00,201.078,201.134,201.043,201.114,1400200001.0
2005-10-13 19:10:00,201.112,201.21,201.089,201.192,636100000.0
2005-10-13 19:15:00,201.19,201.197,201.1,201.182,909799999.0
2005-10-13 19:20:00,201.185,201.221,201.115,201.19,1052800000.0
2005-10-13 19:25:00,201.193,201.282,201.181,201.248,1221300000.0
2005-10-13 19:30:00,201.242,201.309,201.218,201.28,1301699997.0
2005-10-13 19:35:00,201.258,201.296,201.235,201.24,1080100000.0
2005-10-13 19:40:00,201.243,201.372,201.23,201.275,1085000004.0
2005-10-13 19:45:00,201.283,201.301,201.174,201.199,827900000.0
2005-10-13 19:50:00,201.19,201.21,201.131,201.158,811599999.0
2005-10-13 19:55:00,201.174,201.213,201.117,201.143,961599998.0
2005-10-13 20:00:00,201.145,201.171,201.061,201.065,646400002.0
2005-10-13 20:05:00,201.067,201.224,201.062,201.2,827100001.0
2005-10-13 20:10:00,201.206,201.246,201.138,201.179,1257000001.0
2005-10-13 20:15:00,201.169,201.205,201.073,201.172,1069499997.0
2005-10-13 20:20:00,201.135,201.182,201.067,201.067,975199997.0
2005-10-13 20:25:00,201.057,201.121,201.054,201.085,1566100001.0
2005-10-13 20:30:00,201.071,201.123,201.05,201.084,1829400000.0
2005-10-13 20:35:00,201.072,201.132,201.041,201.097,758700002.0
2005-10-13 20:40:00,201.1,201.112,201.037,201.064,1549200001.0
2005-10-13 20:45:00,201.055,201.057,200.884,200.997,1185900002.0
2005-10-13 20:50:00,200.98,201.014,200.94,200.943,1046199998.0
2005-10-13 20:55:00,200.936,200.984,200.883,200.931,1703599997.0
2005-10-13 21:00:00,200.929,200.929,200.796,200.847,1589500002.0
2005-10-13 21:05:00,200.884,200.921,200.821,200.852,711800002.0
2005-10-13 21:10:00,200.855,200.913,200.824,200.898,672200003.0
2005-10-13 21:15:00,200.895,200.956,200.872,200.891,1173600000.0
2005-10-13 21:20:00,200.893,200.915,200.851,200.882,1315700004.0
2005-10-13 21:25:00,200.897,200.964,200.793,200.793,776300001.0
2005-10-13 21:30:00,200.788,200.864,200.747,200.838,475200000.0
2005-10-13 21:35:00,200.854,200.895,200.756,200.814,343800001.0
2005-10-13 21:40:00,200.815,200.837,200.747,200.79,521699999.0
2005-10-13 21:45:00,200.816,200.897,200.789,200.825,455600001.0
2005-10-13 21:50:00,200.83,200.869,200.789,200.815,385800003.0
2005-10-13 21:55:00,200.815,200.824,200.747,200.762,414500001.0
2005-10-13 22:00:00,200.735,200.741,200.598,200.672,924500003.0
2005-10-13 22:05:00,200.656,200.657,200.572,200.635,286399998.0
2005-10-13 22:10:00,200.625,200.647,200.557,200.601,302200000.0
2005-10-13 22:15:00,200.589,200.658,200.56,200.617,605200001.0
2005-10-13 22:20:00,200.624,200.72,200.592,200.72,394100000.0
2005-10-13 22:25:00,200.658,200.761,200.623,200.711,588499996.0
2005-10-13 22:30:00,200.701,200.809,200.67,200.792,816699999.0
2005-10-13 22:35:00,200.798,200.848,200.763,200.811,253500000.0
2005-10-13 22:40:00,200.852,200.913,200.829,200.891,416099998.0
2005-10-13 22:45:00,200.889,200.971,200.855,200.938,391900000.0
2005-10-13 22:50:00,200.927,201.112,200.927,201.112,389399998.0
2005-10-13 22:55:00,201.105,201.165,201.051,201.135,385099998.0
2005-10-13 23:00:00,201.127,201.266,201.105,201.19,237600000.0
2005-10-13 23:05:00,201.215,201.228,201.146,201.221,235300001.0
2005-10-13 23:10:00,201.209,201.234,201.134,201.219,297600000.0
2005-10-13 23:15:00,201.198,201.248,201.117,201.145,217200002.0
2005-10-13 23:20:00,201.148,201.223,201.092,201.092,322400002.0
2005-10-13 23:25:00,201.178,201.193,201.09,201.09,250200000.0
2005-10-13 23:30:00,201.074,201.104,201.037,201.054,258800002.0
2005-10-13 23:35:00,201.062,201.089,200.94,201.01,171200000.0
2005-10-13 23:40:00,201.008,201.027,200.952,201.022,259300000.0
2005-10-13 23:45:00,201.023,201.023,200.948,200.989,276799999.0
2005-10-13 23:50:00,201.0,201.036,200.95,200.978,207100001.0
2005-10-13 23:55:00,200.982,200.999,200.883,200.994,262999999.0
2005-10-14 00:00:00,200.998,201.052,200.967,201.042,218199999.0
2005-10-14 00:05:00,201.021,201.054,200.96,200.977,214699999.0
2005-10-14 00:10:00,200.986,201.027,200.919,200.943,293300000.0
2005-10-14 00:15:00,200.944,200.998,200.909,200.93,296900002.0
2005-10-14 00:20:00,200.936,200.955,200.829,200.914,231000000.0
2005-10-14 00:25:00,200.914,200.918,200.771,200.774,237100001.0
2005-10-14 00:30:00,200.776,200.818,200.743,200.743,218700000.0
2005-10-14 00:35:00,200.739,200.823,200.69,200.764,237100000.0
2005-10-14 00:40:00,200.773,200.88,200.747,200.823,295600001.0
2005-10-14 00:45:00,200.829,200.829,200.646,200.699,230000000.0
2005-10-14 00:50:00,200.71,200.776,200.67,200.736,228700002.0
2005-10-14 00:55:00,200.716,200.841,200.712,200.814,197799999.0
2005-10-14 01:00:00,200.828,200.857,200.769,200.769,261799999.0
2005-10-14 01:05:00,200.797,200.896,200.793,200.834,203900001.0
2005-10-14 01:10:00,200.818,200.894,200.8,200.851,242200001.0
2005-10-14 01:15:00,200.836,200.916,200.828,200.902,227300000.0
2005-10-14 01:20:00,200.906,200.939,200.849,200.888,254700000.0
2005-10-14 01:25:00,200.898,200.911,200.838,200.899,228899999.0
2005-10-14 01:30:00,200.869,200.919,200.804,200.804,269000000.0
2005-10-14 01:35:00,200.783,200.888,200.783,200.827,279599998.0
2005-10-14 01:40:00,200.824,200.865,200.758,200.857,286800001.0
2005-10-14 01:45:00,200.872,200.916,200.844,200.88,303300001.0
2005-10-14 01:50:00,200.88,200.954,200.846,200.951,301499999.0
2005-10-14 01:55:00,200.901,200.965,200.867,200.913,217500000.0
2005-10-14 02:00:00,200.964,200.967,200.855,200.877,211699998.0
2005-10-14 02:05:00,200.861,200.901,200.826,200.901,198700000.0
2005-10-14 02:10:00,200.911,200.978,200.885,200.937,205900000.0
2005-10-14 02:15:00,200.957,201.006,200.896,200.918,225700000.0
2005-10-14 02:20:00,200.893,200.971,200.856,200.871,219000002.0
2005-10-14 02:25:00,200.863,200.945,200.829,200.896,199000000.0
2005-10-14 02:30:00,200.92,201.0,200.875,201.0,248299999.0
2005-10-14 02:35:00,201.007,201.067,200.979,201.067,271599999.0
2005-10-14 02:40:00,201.008,201.051,200.991,201.015,285500000.0
2005-10-14 02:45:00,201.0,201.009,200.937,200.988,361699998.0
2005-10-14 02:50:00,200.991,201.049,200.968,200.99,224600000.0
2005-10-14 02:55:00,200.967,200.992,200.945,200.988,225100000.0
2005-10-14 03:00:00,200.99,200.99,200.81,200.828,264500001.0
2005-10-14 03:05:00,200.815,200.933,200.815,200.905,208800000.0
2005-10-14 03:10:00,200.898,200.911,200.854,200.902,259000001.0
2005-10-14 03:15:00,200.904,200.959,200.885,200.914,249999998.0
2005-10-14 03:20:00,200.92,200.989,200.883,200.953,353199997.0
2005-10-14 03:25:00,200.926,200.932,200.828,200.855,216600000.0
2005-10-14 03:30:00,200.869,200.891,200.824,200.845,185500000.0
2005-10-14 03:35:00,200.841,200.867,200.801,200.861,217800000.0
2005-10-14 03:40:00,200.862,200.896,200.833,200.854,299500001.0
2005-10-14 03:45:00,200.845,200.905,200.786,200.88,196200001.0
2005-10-14 03:50:00,200.857,200.881,200.834,200.843,247200000.0
2005-10-14 03:55:00,200.861,200.945,200.847,200.945,260899998.0
2005-10-14 04:00:00,200.935,200.989,200.913,200.934,264299997.0
2005-10-14 04:05:00,200.915,200.968,200.851,200.906,330200000.0
2005-10-14 04:10:00,200.94,201.009,200.91,200.959,295300002.0
2005-10-14 04:15:00,200.962,201.014,200.94,201.011,230300000.0
2005-10-14 04:20:00,201.029,201.044,200.835,200.86,315300001.0
2005-10-14 04:25:00,200.854,200.908,200.849,200.89,195499998.0
2005-10-14 04:30:00,200.879,200.966,200.866,200.911,223199998.0
2005-10-14 04:35:00,200.915,201.03,200.908,200.996,156900000.0
2005-10-14 04:40:00,200.97,200.982,200.914,200.981,240300001.0
2005-10-14 04:45:00,200.989,201.02,200.96,200.972,229500001.0
2005-10-14 04:50:00,200.999,201.036,200.957,201.003,268700000.0
2005-10-14 04:55:00,201.047,201.055,200.974,200.996,284099999.0
2005-10-14 05:00:00,200.988,201.031,200.962,201.005,329200002.0
2005-10-14 05:05:00,201.032,201.046,200.96,201.032,243199999.0
2005-10-14 05:10:00,201.025,201.054,200.993,201.029,327400001.0
2005-10-14 05:15:00,201.014,201.032,200.974,200.99,203600000.0
2005-10-14 05:20:00,201.03,201.033,200.969,200.98,207199999.0
2005-10-14 05:25:00,200.979,201.039,200.971,200.993,299400000.0
2005-10-14 05:30:00,200.996,201.008,200.933,200.939,187500001.0
2005-10-14 05:35:00,200.944,200.99,200.909,200.953,315700000.0
2005-10-14 05:40:00,200.896,200.979,200.896,200.932,216100000.0
2005-10-14 05:45:00,200.952,200.98,200.92,200.98,220699999.0
2005-10-14 05:50:00,200.97,201.015,200.923,200.997,255600001.0
2005-10-14 05:55:00,200.971,201.015,200.966,200.966,241200002.0
2005-10-14 06:00:00,200.968,201.035,200.964,200.985,282900000.0
2005-10-14 06:05:00,201.007,201.033,200.892,200.892,252700001.0
2005-10-14 06:10:00,200.885,200.969,200.879,200.964,273400001.0
2005-10-14 06:15:00,200.979,200.987,200.874,200.874,296300000.0
2005-10-14 06:20:00,200.854,200.939,200.844,200.912,346500001.0
2005-10-14 06:25:00,200.899,200.944,200.832,200.845,260700000.0
2005-10-14 06:30:00,200.828,200.852,200.8,200.82,252400001.0
2005-10-14 06:35:00,200.821,200.85,200.797,200.828,216900000.0
2005-10-14 06:40:00,200.815,200.892,200.815,200.854,303699999.0
2005-10-14 06:45:00,200.858,200.911,200.817,200.903,277199999.0
2005-10-14 06:50:00,200.889,200.94,200.855,200.88,278500000.0
2005-10-14 06:55:00,200.858,200.859,200.751,200.77,221300000.0
2005-10-14 07:00:00,200.756,200.815,200.747,200.799,215499999.0
2005-10-14 07:05:00,200.795,200.843,200.777,200.82,268799999.0
2005-10-14 07:10:00,200.828,200.865,200.81,200.831,281200000.0
2005-10-14 07:15:00,200.828,200.996,200.828,200.928,286099999.0
2005-10-14 07:20:00,200.929,200.966,200.908,200.952,162100001.0
2005-10-14 07:25:00,200.945,200.969,200.914,200.94,328800000.0
2005-10-14 07:30:00,200.934,200.994,200.892,200.892,233900001.0
2005-10-14 07:35:00,200.912,200.998,200.903,200.955,221000000.0
2005-10-14 07:40:00,200.956,200.991,200.888,200.9,215799999.0
2005-10-14 07:45:00,200.952,200.952,200.841,200.915,288900001.0
2005-10-14 07:50:00,200.892,200.931,200.869,200.904,305700000.0
2005-10-14 07:55:00,200.873,200.924,200.842,200.867,253900000.0
2005-10-14 08:00:00,200.857,200.931,200.84,200.914,239000000.0
2005-10-14 08:05:00,200.915,200.935,200.884,200.892,173200000.0
2005-10-14 08:10:00,200.89,201.013,200.881,200.957,233500000.0
2005-10-14 08:15:00,200.92,201.032,200.888,200.978,246200003.0
2005-10-14 08:20:00,201.001,201.028,200.965,201.028,237100000.0
2005-10-14 08:25:00,201.031,201.06,200.976,201.028,282999999.0
2005-10-14 08:30:00,201.025,201.075,201.02,201.075,386200004.0
2005-10-14 08:35:00,201.063,201.089,201.031,201.073,268800000.0
2005-10-14 08:40:00,201.058,201.114,201.034,201.061,211500002.0
2005-10-14 08:45:00,201.06,201.086,201.003,201.058,209000000.0
2005-10-14 08:50:00,201.058,201.136,201.053,201.111,263700000.0
2005-10-14 08:55:00,201.137,201.221,201.122,201.203,191000001.0
2005-10-14 09:00:00,201.183,201.231,201.148,201.193,233699998.0
2005-10-14 09:05:00,201.208,201.243,201.2,201.21,208800001.0
2005-10-14 09:10:00,201.238,201.255,201.197,201.237,253600002.0
2005-10-14 09:15:00,201.235,201.249,201.206,201.214,289999999.0
2005-10-14 09:20:00,201.197,201.262,201.098,201.126,235600000.0
2005-10-14 09:25:00,201.12,201.141,201.072,201.095,239599999.0
2005-10-14 09:30:00,201.068,201.106,201.048,201.099,256799999.0
2005-10-14 09:35:00,201.119,201.178,201.097,201.161,282000001.0
2005-10-14 09:40:00,201.143,201.235,201.128,201.176,225700000.0
2005-10-14 09:45:00,201.176,201.241,201.143,201.235,256800000.0
2005-10-14 09:50:00,201.255,201.275,201.2,201.2,250100002.0
2005-10-14 09:55:00,201.175,201.175,201.077,201.081,247400000.0
2005-10-14 10:00:00,201.079,201.088,201.003,201.064,339000000.0
2005-10-14 10:05:00,201.084,201.091,201.017,201.027,157400000.0
2005-10-14 10:10:00,201.029,201.083,201.008,201.035,218100002.0
2005-10-14 10:15:00,201.051,201.128,200.97,200.97,169100000.0
2005-10-14 10:20:00,201.014,201.046,200.975,201.035,210300000.0
2005-10-14 10:25:00,201.007,201.117,200.992,201.099,231000000.0
2005-10-14 10:30:00,201.107,201.168,201.072,201.107,271700001.0
2005-10-14 10:35:00,201.1,201.123,201.07,201.087,238400000.0
2005-10-14 10:40:00,201.092,201.142,201.087,201.132,217299999.0
2005-10-14 10:45:00,201.152,201.17,201.101,201.123,293800000.0
2005-10-14 10:50:00,201.116,201.158,201.084,201.098,282600001.0
2005-10-14 10:55:00,201.092,201.134,201.073,201.075,238699999.0
2005-10-14 11:00:00,201.081,201.166,201.044,201.144,206499998.0
2005-10-14 11:05:00,201.131,201.141,201.084,201.103,272199999.0
2005-10-14 11:10:00,201.112,201.114,200.92,200.94,199599999.0
2005-10-14 11:15:00,200.93,200.93,200.793,200.838,228699997.0
2005-10-14 11:20:00,200.836,200.865,200.723,200.754,261499999.0
2005-10-14 11:25:00,200.759,200.811,200.759,200.784,247500001.0
2005-10-14 11:30:00,200.788,200.864,200.782,200.822,249400001.0
2005-10-14 11:35:00,200.81,200.832,200.761,200.796,271200000.0
2005-10-14 11:40:00,200.778,200.793,200.716,200.747,282900002.0
2005-10-14 11:45:00,200.741,200.835,200.716,200.79,283200000.0
2005-10-14 11:50:00,200.764,200.881,200.752,200.881,199000002.0
2005-10-14 11:55:00,200.899,200.946,200.866,200.882,164300000.0
2005-10-14 12:00:00,200.872,200.872,200.685,200.722,290399999.0
2005-10-14 12:05:00,200.734,200.862,200.734,200.862,244500001.0
2005-10-14 12:10:00,200.877,200.926,200.778,200.79,224800000.0
2005-10-14 12:15:00,200.786,200.854,200.782,200.844,263900000.0
2005-10-14 12:20:00,200.857,200.877,200.811,200.861,214800000.0
2005-10-14 12:25:00,200.865,200.911,200.843,200.883,261700000.0
2005-10-14 12:30:00,200.904,200.944,200.854,200.895,174800000.0
2005-10-14 12:35:00,200.906,200.919,200.845,200.886,253300000.0
2005-10-14 12:40:00,200.89,200.89,200.817,200.817,256200002.0
2005-10-14 12:45:00,200.811,200.842,200.697,200.76,238500000.0
2005-10-14 12:50:00,200.767,200.898,200.745,200.895,278299999.0
2005-10-14 12:55:00,200.9,200.936,200.837,200.837,222399999.0
2005-10-14 13:00:00,200.81,200.904,200.81,200.854,229800001.0
2005-10-14 13:05:00,200.875,200.901,200.841,200.85,221399999.0
2005-10-14 13:10:00,200.843,200.898,200.789,200.796,257200000.0
2005-10-14 13:15:00,200.796,200.827,200.714,200.714,274299999.0
2005-10-14 13:20:00,200.732,200.845,200.682,200.818,313900001.0
2005-10-14 13:25:00,200.816,200.861,200.793,200.797,255100000.0
2005-10-14 13:30:00,200.802,200.872,200.792,200.815,266700000.0
2005-10-14 13:35:00,200.839,200.852,200.784,200.817,161499999.0
2005-10-14 13:40:00,200.82,200.862,200.783,200.827,300999999.0
2005-10-14 13:45:00,200.805,200.869,200.72,200.732,297100001.0
2005-10-14 13:50:00,200.748,200.788,200.71,200.748,287999999.0
2005-10-14 13:55:00,200.75,200.782,200.696,200.782,246900000.0
2005-10-14 14:00:00,200.771,200.821,200.762,200.801,232999999.0
2005-10-14 14:05:00,200.812,200.836,200.769,200.786,215800000.0
2005-10-14 14:10:00,200.83,200.845,200.745,200.81,229500001.0
2005-10-14 14:15:00,200.814,200.842,200.796,200.802,188700000.0
2005-10-14 14:20:00,200.777,200.941,200.776,200.913,230000001.0
2005-10-14 14:25:00,200.919,200.927,200.73,200.74,177699999.0
2005-10-14 14:30:00,200.83,200.949,200.695,200.82,304999997.0
2005-10-14 14:35:00,200.849,200.875,200.733,200.793,241800000.0
2005-10-14 14:40:00,200.806,200.938,200.806,200.938,242900000.0
2005-10-14 14:45:00,200.96,201.079,200.932,201.07,227799999.0
2005-10-14 14:50:00,201.061,201.089,200.995,201.012,213400000.0
2005-10-14 14:55:00,201.005,201.146,200.976,201.126,276599999.0
2005-10-14 15:00:00,201.161,201.273,201.143,201.192,247800000.0
2005-10-14 15:05:00,201.182,201.262,201.178,201.193,237200000.0
2005-10-14 15:10:00,201.174,201.219,201.092,201.169,277399999.0
2005-10-14 15:15:00,201.2,201.235,201.132,201.153,245799997.0
2005-10-14 15:20:00,201.153,201.179,201.073,201.179,315500000.0
2005-10-14 15:25:00,201.194,201.269,201.112,201.252,207900000.0
2005-10-14 15:30:00,201.257,201.377,201.211,201.366,267700002.0
2005-10-14 15:35:00,201.388,201.411,201.317,201.328,197900000.0
2005-10-14 15:40:00,201.344,201.367,201.281,201.292,293500002.0
2005-10-14 15:45:00,201.297,201.364,201.178,201.225,239800000.0
2005-10-14 15:50:00,201.225,201.319,201.144,201.163,305300000.0
2005-10-14 15:55:00,201.158,201.243,201.108,201.108,204800000.0
2005-10-14 16:00:00,201.073,201.205,201.072,201.201,245300000.0
2005-10-14 16:05:00,201.211,201.226,201.147,201.201,248500000.0
2005-10-14 16:10:00,201.19,201.405,201.179,201.39,185400001.0
2005-10-14 16:15:00,201.413,201.452,201.304,201.354,148300000.0
2005-10-14 16:20:00,201.359,201.402,201.123,201.128,253100001.0
2005-10-14 16:25:00,201.126,201.159,201.061,201.14,238500002.0
2005-10-14 16:30:00,201.111,201.116,201.001,201.113,347600003.0
2005-10-14 16:35:00,201.108,201.278,201.053,201.276,283299999.0
2005-10-14 16:40:00,201.27,201.28,201.202,201.262,390400003.0
2005-10-14 16:45:00,201.265,201.29,201.168,201.251,305500000.0
2005-10-14 16:50:00,201.261,201.447,201.224,201.439,337300000.0
2005-10-14 16:55:00,201.439,201.584,201.419,201.577,282200001.0
2005-10-14 17:00:00,201.549,201.549,201.446,201.48,259900003.0
2005-10-14 17:05:00,201.48,201.484,201.396,201.423,247600001.0
2005-10-14 17:10:00,201.421,201.446,201.405,201.428,298900002.0
2005-10-14 17:15:00,201.433,201.433,201.276,201.388,236900001.0
2005-10-14 17:20:00,201.4,201.486,201.38,201.48,262100001.0
2005-10-14 17:25:00,201.484,201.568,201.413,201.48,236000001.0
2005-10-14 17:30:00,201.489,201.568,201.462,201.55,255699999.0
2005-10-14 17:35:00,201.558,201.687,201.528,201.634,240500000.0
2005-10-14 17:40:00,201.618,201.629,201.575,201.586,223999998.0
2005-10-14 17:45:00,201.596,201.69,201.555,201.665,246500002.0
2005-10-14 17:50:00,201.676,201.685,201.624,201.632,174200000.0
2005-10-14 17:55:00,201.621,201.631,201.562,201.562,242400000.0
2005-10-14 18:00:00,201.554,201.623,201.485,201.502,2459900000.0
2005-10-14 18:05:00,201.513,201.56,201.476,201.492,3189599997.0
2005-10-14 18:10:00,201.487,201.545,201.459,201.545,2237000000.0
2005-10-14 18:15:00,201.567,201.678,201.544,201.598,2485199996.0
2005-10-14 18:20:00,201.603,201.63,201.536,201.548,3160400004.0
2005-10-14 18:25:00,201.549,201.662,201.522,201.623,1859200001.0
2005-10-14 18:30:00,201.625,201.656,201.566,201.597,1926899999.0
2005-10-14 18:35:00,201.611,201.62,201.539,201.569,1174300001.0
2005-10-14 18:40:00,201.573,201.672,201.547,201.604,1278900000.0
2005-10-14 18:45:00,201.622,201.682,201.553,201.66,838599998.0
2005-10-14 18:50:00,201.66,201.697,201.609,201.656,1095100002.0
2005-10-14 18:55:00,201.656,201.671,201.609,201.654,1060300003.0
2005-10-14 19:00:00,201.629,201.635,201.462,201.504,780600000.0
2005-10-14 19:05:00,201.498,201.711,201.471,201.615,1265300000.0
2005-10-14 19:10:00,201.638,201.644,201.535,201.535,674900001.0
2005-10-14 19:15:00,201.54,201.6,201.475,201.596,756100003.0
2005-10-14 19:20:00,201.598,201.639,201.539,201.593,1160600000.0
2005-10-14 19:25:00,201.591,201.63,201.561,201.591,1164899999.0
2005-10-14 19:30:00,201.583,201.675,201.577,201.603,1176400000.0
2005-10-14 19:35:00,201.595,201.703,201.595,201.601,900199995.0
2005-10-14 19:40:00,201.605,201.667,201.581,201.647,938099998.0
2005-10-14 19:45:00,201.653,201.685,201.583,201.593,748799997.0
2005-10-14 19:50:00,201.595,201.636,201.573,201.6,852699999.0
2005-10-14 19:55:00,201.602,201.668,201.52,201.586,918900001.0
2005-10-14 20:00:00,201.582,201.596,201.532,201.58,576600001.0
2005-10-14 20:05:00,201.579,201.595,201.511,201.512,933400005.0
2005-10-14 20:10:00,201.515,201.587,201.499,201.535,1390599997.0
2005-10-14 20:15:00,201.555,201.619,201.514,201.572,1039400002.0
2005-10-14 20:20:00,201.562,201.673,201.552,201.591,979100000.0
2005-10-14 20:25:00,201.584,201.602,201.494,201.519,1714700001.0
2005-10-14 20:30:00,201.507,201.541,201.471,201.488,1805699997.0
2005-10-14 20:35:00,201.483,201.519,201.447,201.475,886099999.0
2005-10-14 20:40:00,201.489,201.62,201.441,201.55,1460199996.0
2005-10-14 20:45:00,201.582,201.72,201.556,201.7,1272300007.0
2005-10-14 20:50:00,201.69,201.71,201.603,201.637,972700002.0
2005-10-14 20:55:00,201.64,201.698,201.592,201.685,1689800001.0
2005-10-14 21:00:00,201.679,201.728,201.604,201.71,1499200001.0
2005-10-14 21:05:00,201.718,201.739,201.666,201.722,727900001.0
2005-10-14 21:10:00,201.721,201.732,201.664,201.708,766299997.0
2005-10-14 21:15:00,201.704,201.732,201.609,201.717,1086299997.0
2005-10-14 21:20:00,201.716,201.81,201.664,201.709,1068500001.0
2005-10-14 21:25:00,201.711,201.768,201.664,201.763,902399997.0
2005-10-14 21:30:00,201.765,201.779,201.678,201.726,499999996.0
2005-10-14 21:35:00,201.728,201.738,201.623,201.679,276899998.0
2005-10-14 21:40:00,201.687,201.698,201.629,201.635,553000000.0
2005-10-14 21:45:00,201.662,201.662,201.548,201.638,500200001.0
2005-10-14 21:50:00,201.623,201.773,201.621,201.713,260000000.0
2005-10-14 21:55:00,201.757,201.765,201.679,201.74,395200003.0
2005-10-14 22:00:00,201.729,201.785,201.682,201.768,805700001.0
2005-10-14 22:05:00,201.769,201.895,201.748,201.895,342000001.0
2005-10-14 22:10:00,201.877,201.877,201.754,201.768,244700000.0
2005-10-14 22:15:00,201.754,201.798,201.646,201.658,612099999.0
2005-10-14 22:20:00,201.616,201.711,201.616,201.705,319699998.0
2005-10-14 22:25:00,201.698,201.835,201.698,201.776,622100004.0
2005-10-14 22:30:00,201.755,201.794,201.718,201.772,711499999.0
2005-10-14 22:35:00,201.782,201.784,201.719,201.764,349300000.0
2005-10-14 22:40:00,201.781,201.837,201.714,201.783,320500000.0
2005-10-14 22:45:00,201.782,201.813,201.711,201.763,379700001.0
2005-10-14 22:50:00,201.752,201.78,201.695,201.717,331700000.0
2005-10-14 22:55:00,201.719,201.768,201.699,201.755,385100000.0
2005-10-16 23:00:00,201.698,201.863,201.698,201.83,193100000.0
2005-10-16 23:05:00,201.82,201.846,201.737,201.826,255200001.0
2005-10-16 23:10:00,201.837,201.863,201.735,201.773,292299999.0
2005-10-16 23:15:00,201.827,201.851,201.734,201.808,242499998.0
2005-10-16 23:20:00,201.773,201.822,201.717,201.8,245800000.0
2005-10-16 23:25:00,201.785,201.801,201.699,201.72,262400000.0
2005-10-16 23:30:00,201.764,201.784,201.657,201.755,214999999.0
2005-10-16 23:35:00,201.752,201.796,201.665,201.717,244100000.0
2005-10-16 23:40:00,201.779,201.791,201.696,201.763,244199999.0
2005-10-16 23:45:00,201.755,201.797,201.707,201.778,256599999.0
2005-10-16 23:50:00,201.78,201.854,201.704,201.793,262600000.0
2005-10-16 23:55:00,201.832,201.867,201.748,201.759,362499999.0
2005-10-17 00:00:00,201.775,201.856,201.728,201.794,220999998.0
2005-10-17 00:05:00,201.793,201.87,201.73,201.796,274000002.0
2005-10-17 00:10:00,201.848,201.917,201.783,201.891,270800001.0
2005-10-17 00:15:00,201.902,201.93,201.757,201.765,229700001.0
2005-10-17 00:20:00,201.775,201.886,201.696,201.713,243300000.0
2005-10-17 00:25:00,201.78,201.836,201.662,201.674,259699999.0
2005-10-17 00:30:00,201.686,201.745,201.564,201.58,205400001.0
2005-10-17 00:35:00,201.56,201.672,201.56,201.589,213400000.0
2005-10-17 00:40:00,201.692,201.697,201.581,201.621,228100000.0
2005-10-17 00:45:00,201.709,201.709,201.509,201.509,255499999.0
2005-10-17 00:50:00,201.568,201.634,201.519,201.591,228299999.0
2005-10-17 00:55:00,201.558,201.702,201.534,201.601,208999999.0
2005-10-17 01:00:00,201.585,201.671,201.545,201.579,244700000.0
2005-10-17 01:05:00,201.645,201.696,201.517,201.615,247900001.0
2005-10-17 01:10:00,201.636,201.676,201.58,201.598,273899999.0
2005-10-17 01:15:00,201.652,201.774,201.644,201.684,248399999.0
2005-10-17 01:20:00,201.715,201.77,201.618,201.722,243400002.0
2005-10-17 01:25:00,201.687,201.756,201.565,201.587,232400000.0
2005-10-17 01:30:00,201.689,201.704,201.572,201.622,229299999.0
2005-10-17 01:35:00,201.562,201.647,201.547,201.628,238300002.0
2005-10-17 01:40:00,201.62,201.688,201.582,201.61,246300002.0
2005-10-17 01:45:00,201.608,201.653,201.559,201.564,277400000.0
2005-10-17 01:50:00,201.553,201.553,201.476,201.523,286200002.0
2005-10-17 01:55:00,201.555,201.573,201.457,201.462,326499999.0
2005-10-17 02:00:00,201.43,201.455,201.329,201.445,220200000.0
2005-10-17 02:05:00,201.475,201.535,201.469,201.477,256600000.0
2005-10-17 02:10:00,201.474,201.634,201.472,201.58,248099999.0
2005-10-17 02:15:00,201.607,201.642,201.513,201.513,314800001.0
2005-10-17 02:20:00,201.528,201.571,201.487,201.54,186800000.0
2005-10-17 02:25:00,201.575,201.661,201.575,201.612,239899997.0
2005-10-17 02:30:00,201.578,201.637,201.552,201.61,294300002.0
2005-10-17 02:35:00,201.611,201.7,201.566,201.637,256700000.0
2005-10-17 02:40:00,201.545,201.694,201.527,201.677,216900000.0
2005-10-17 02:45:00,201.656,201.728,201.619,201.718,221000001.0
2005-10-17 02:50:00,201.711,201.851,201.687,201.847,227000000.0
2005-10-17 02:55:00,201.85,201.864,201.683,201.783,263599999.0
2005-10-17 03:00:00,201.778,201.852,201.736,201.802,271300000.0
2005-10-17 03:05:00,201.802,201.838,201.748,201.832,240200001.0
2005-10-17 03:10:00,201.813,201.855,201.708,201.756,314299999.0
2005-10-17 03:15:00,201.763,201.779,201.688,201.706,231499999.0
2005-10-17 03:20:00,201.666,201.782,201.594,201.657,318500001.0
2005-10-17 03:25:00,201.628,201.64,201.562,201.578,248100001.0
2005-10-17 03:30:00,201.602,201.654,201.479,201.479,290500000.0
2005-10-17 03:35:00,201.465,201.52,201.447,201.52,203500001.0
2005-10-17 03:40:00,201.513,201.537,201.499,201.517,194799999.0
2005-10-17 03:45:00,201.503,201.603,201.489,201.539,225400001.0
2005-10-17 03:50:00,201.571,201.604,201.523,201.573,242700000.0
2005-10-17 03:55:00,201.561,201.641,201.543,201.61,277799999.0
2005-10-17 04:00:00,201.621,201.683,201.591,201.591,217700002.0
2005-10-17 04:05:00,201.584,201.663,201.554,201.65,208100000.0
2005-10-17 04:10:00,201.671,201.762,201.621,201.635,204300000.0
2005-10-17 04:15:00,201.682,201.705,201.634,201.664,214099999.0
2005-10-17 04:20:00,201.659,201.71,201.611,201.63,275800000.0
2005-10-17 04:25:00,201.63,201.705,201.596,201.599,217399999.0
2005-10-17 04:30:00,201.645,201.67,201.521,201.589,245600000.0
2005-10-17 04:35:00,201.602,201.62,201.497,201.56,227800001.0
2005-10-17 04:40:00,201.571,201.601,201.515,201.57,289299996.0
2005-10-17 04:45:00,201.565,201.658,201.549,201.619,223200000.0
2005-10-17 04:50:00,201.647,201.663,201.564,201.662,313300000.0
2005-10-17 04:55:00,201.651,201.708,201.622,201.622,201200001.0
2005-10-17 05:00:00,201.625,201.715,201.618,201.641,262300002.0
2005-10-17 05:05:00,201.702,201.735,201.647,201.674,177999998.0
2005-10-17 05:10:00,201.737,201.737,201.634,201.684,279100000.0
2005-10-17 05:15:00,201.682,201.753,201.618,201.712,241199999.0
2005-10-17 05:20:00,201.732,201.756,201.664,201.691,233200001.0
2005-10-17 05:25:00,201.688,201.759,201.651,201.675,332900000.0
2005-10-17 05:30:00,201.704,201.747,201.632,201.711,284700001.0
2005-10-17 05:35:00,201.742,201.742,201.629,201.629,277699999.0
2005-10-17 05:40:00,201.654,201.705,201.585,201.631,286299999.0
2005-10-17 05:45:00,201.617,201.671,201.564,201.629,321300001.0
2005-10-17 05:50:00,201.592,201.648,201.562,201.6,295499999.0
2005-10-17 05:55:00,201.598,201.655,201.566,201.601,246900000.0
2005-10-17 06:00:00,201.6,201.713,201.583,201.713,196499998.0
2005-10-17 06:05:00,201.71,201.752,201.611,201.741,211299999.0
2005-10-17 06:10:00,201.717,201.743,201.649,201.669,297800000.0
2005-10-17 06:15:00,201.668,201.756,201.639,201.657,251000002.0
2005-10-17 06:20:00,201.684,201.719,201.629,201.689,271800001.0
2005-10-17 06:25:00,201.681,201.709,201.613,201.623,345099999.0
2005-10-17 06:30:00,201.618,201.704,201.597,201.652,242100000.0
2005-10-17 06:35:00,201.631,201.708,201.62,201.69,260200000.0
2005-10-17 06:40:00,201.697,201.725,201.638,201.658,297599999.0
2005-10-17 06:45:00,201.646,201.729,201.622,201.677,231300000.0
2005-10-17 06:50:00,201.685,201.731,201.618,201.661,289000001.0
2005-10-17 06:55:00,201.642,201.697,201.604,201.655,205100000.0
2005-10-17 07:00:00,201.646,201.719,201.616,201.661,188600001.0
2005-10-17 07:05:00,201.689,201.757,201.663,201.678,325300000.0
2005-10-17 07:10:00,201.705,201.732,201.611,201.625,286800001.0
2005-10-17 07:15:00,201.637,201.721,201.624,201.691,343400000.0
2005-10-17 07:20:00,201.665,201.71,201.614,201.636,222500001.0
2005-10-17 07:25:00,201.641,201.758,201.598,201.733,313500000.0
2005-10-17 07:30:00,201.732,201.78,201.714,201.76,168200001.0
2005-10-17 07:35:00,201.778,201.831,201.735,201.774,231500000.0
2005-10-17 07:40:00,201.79,201.832,201.743,201.808,227100001.0
2005-10-17 07:45:00,201.824,201.897,201.793,201.842,215200000.0
2005-10-17 07:50:00,201.788,201.878,201.761,201.817,348699999.0
2005-10-17 07:55:00,201.801,201.893,201.768,201.834,282499997.0
2005-10-17 08:00:00,201.83,201.861,201.655,201.666,254699999.0
2005-10-17 08:05:00,201.66,201.783,201.607,201.618,260999999.0
2005-10-17 08:10:00,201.607,201.697,201.6,201.649,299800003.0
2005-10-17 08:15:00,201.662,201.728,201.638,201.691,255500001.0
2005-10-17 08:20:00,201.68,201.697,201.589,201.679,183600000.0
2005-10-17 08:25:00,201.643,201.795,201.593,201.782,263600000.0
2005-10-17 08:30:00,201.78,201.843,201.77,201.839,262800000.0
2005-10-17 08:35:00,201.806,201.88,201.784,201.863,248400001.0
2005-10-17 08:40:00,201.842,201.885,201.81,201.87,266099999.0
2005-10-17 08:45:00,201.869,201.901,201.765,201.765,167200000.0
2005-10-17 08:50:00,201.753,201.872,201.753,201.855,280300000.0
2005-10-17 08:55:00,201.854,201.904,201.799,201.904,214200000.0
2005-10-17 09:00:00,201.899,201.911,201.867,201.881,206900001.0
2005-10-17 09:05:00,201.898,201.925,201.848,201.908,214400000.0
2005-10-17 09:10:00,201.929,201.929,201.839,201.866,195800000.0
2005-10-17 09:15:00,201.829,201.846,201.748,201.774,157900000.0
2005-10-17 09:20:00,201.747,201.825,201.723,201.778,209600000.0
2005-10-17 09:25:00,201.792,201.878,201.735,201.862,339199999.0
2005-10-17 09:30:00,201.837,201.851,201.791,201.831,292700001.0
2005-10-17 09:35:00,201.821,201.849,201.726,201.768,234000000.0
2005-10-17 09:40:00,201.736,201.823,201.699,201.765,275399999.0
2005-10-17 09:45:00,201.775,201.848,201.729,201.802,244599998.0
2005-10-17 09:50:00,201.804,201.849,201.732,201.732,314699999.0
2005-10-17 09:55:00,201.731,201.799,201.688,201.732,284099999.0
2005-10-17 10:00:00,201.717,201.73,201.669,201.713,187399999.0
2005-10-17 10:05:00,201.726,201.767,201.678,201.767,176800000.0
2005-10-17 10:10:00,201.782,201.859,201.729,201.84,176900000.0
2005-10-17 10:15:00,201.872,201.924,201.76,201.907,194500000.0
2005-10-17 10:20:00,201.922,201.959,201.878,201.892,169199999.0
2005-10-17 10:25:00,201.875,201.985,201.873,201.94,253899999.0
2005-10-17 10:30:00,201.946,202.003,201.86,201.931,284999999.0
2005-10-17 10:35:00,201.945,201.965,201.864,201.918,237899999.0
2005-10-17 10:40:00,201.91,201.986,201.878,201.93,208500000.0
2005-10-17 10:45:00,201.916,201.935,201.819,201.904,244000000.0
2005-10-17 10:50:00,201.914,201.917,201.689,201.704,243999998.0
2005-10-17 10:55:00,201.706,201.706,201.628,201.657,288000001.0
2005-10-17 11:00:00,201.682,201.801,201.677,201.76,151900000.0
2005-10-17 11:05:00,201.754,201.792,201.669,201.687,187900000.0
2005-10-17 11:10:00,201.676,201.71,201.613,201.644,198400001.0
2005-10-17 11:15:00,201.63,201.674,201.612,201.65,250100001.0
2005-10-17 11:20:00,201.643,201.716,201.619,201.629,203000001.0
2005-10-17 11:25:00,201.614,201.686,201.591,201.636,327600000.0
2005-10-17 11:30:00,201.606,201.667,201.56,201.569,245300000.0
2005-10-17 11:35:00,201.545,201.545,201.465,201.519,323500000.0
2005-10-17 11:40:00,201.524,201.621,201.51,201.614,276699999.0
2005-10-17 11:45:00,201.604,201.631,201.59,201.606,333700001.0
2005-10-17 11:50:00,201.579,201.708,201.522,201.628,147900000.0
2005-10-17 11:55:00,201.588,201.608,201.531,201.545,251900002.0
2005-10-17 12:00:00,201.569,201.596,201.469,201.538,237000000.0
2005-10-17 12:05:00,201.546,201.673,201.506,201.638,249900000.0
2005-10-17 12:10:00,201.657,201.657,201.551,201.579,204900000.0
2005-10-17 12:15:00,201.595,201.659,201.496,201.659,378200001.0
2005-10-17 12:20:00,201.66,201.664,201.569,201.58,292899999.0
2005-10-17 12:25:00,201.594,201.764,201.594,201.744,257200001.0
2005-10-17 12:30:00,201.765,201.869,201.754,201.801,196000000.0
2005-10-17 12:35:00,201.794,201.794,201.696,201.715,323400000.0
2005-10-17 12:40:00,201.72,201.788,201.677,201.779,276800001.0
2005-10-17 12:45:00,201.77,201.803,201.707,201.752,231100000.0
2005-10-17 12:50:00,201.767,201.827,201.712,201.796,204799999.0
2005-10-17 12:55:00,201.732,201.759,201.628,201.672,256500001.0
2005-10-17 13:00:00,201.669,201.761,201.626,201.734,233200000.0
2005-10-17 13:05:00,201.742,201.793,201.684,201.731,297199999.0
2005-10-17 13:10:00,201.743,201.8,201.736,201.773,234700001.0
2005-10-17 13:15:00,201.76,201.781,201.645,201.645,337499999.0
2005-10-17 13:20:00,201.656,201.661,201.575,201.628,320600001.0
2005-10-17 13:25:00,201.607,201.655,201.571,201.631,262900001.0
2005-10-17 13:30:00,201.629,201.69,201.596,201.642,283000002.0
2005-10-17 13:35:00,201.633,201.717,201.621,201.717,188699999.0
2005-10-17 13:40:00,201.667,201.71,201.639,201.673,285800001.0
2005-10-17 13:45:00,201.638,201.689,201.537,201.585,272000001.0
2005-10-17 13:50:00,201.599,201.609,201.529,201.532,193200002.0
2005-10-17 13:55:00,201.534,201.592,201.483,201.592,189200000.0
2005-10-17 14:00:00,201.56,201.707,201.56,201.707,196700000.0
2005-10-17 14:05:00,201.718,201.724,201.64,201.677,309500000.0
2005-10-17 14:10:00,201.67,201.69,201.537,201.539,255399999.0
2005-10-17 14:15:00,201.554,201.558,201.511,201.524,218000001.0
2005-10-17 14:20:00,201.527,201.612,201.514,201.564,202700000.0
2005-10-17 14:25:00,201.556,201.582,201.497,201.51,331899999.0
2005-10-17 14:30:00,201.5,201.524,201.456,201.511,266700000.0
2005-10-17 14:35:00,201.521,201.553,201.464,201.533,329299998.0
2005-10-17 14:40:00,201.543,201.613,201.529,201.613,311699997.0
2005-10-17 14:45:00,201.614,201.64,201.548,201.561,247400000.0
2005-10-17 14:50:00,201.55,201.552,201.462,201.477,335600000.0
2005-10-17 14:55:00,201.473,201.597,201.453,201.592,271699999.0
2005-10-17 15:00:00,201.613,201.689,201.613,201.68,280799999.0
2005-10-17 15:05:00,201.668,201.674,201.555,201.56,215900001.0
2005-10-17 15:10:00,201.599,201.621,201.566,201.616,254000000.0
2005-10-17 15:15:00,201.604,201.711,201.596,201.649,246300000.0
2005-10-17 15:20:00,201.636,201.723,201.635,201.666,276199998.0
2005-10-17 15:25:00,201.655,201.709,201.655,201.706,298400000.0
2005-10-17 15:30:00,201.683,201.7,201.628,201.67,345400001.0
2005-10-17 15:35:00,201.654,201.681,201.621,201.647,231800002.0
2005-10-17 15:40:00,201.639,201.698,201.627,201.633,285200000.0
2005-10-17 15:45:00,201.638,201.678,201.57,201.575,287600002.0
2005-10-17 15:50:00,201.549,201.571,201.416,201.44,217899999.0
2005-10-17 15:55:00,201.435,201.524,201.403,201.515,195800000.0
2005-10-17 16:00:00,201.53,201.53,201.466,201.507,261000000.0
2005-10-17 16:05:00,201.523,201.546,201.485,201.546,206900001.0
2005-10-17 16:10:00,201.532,201.552,201.47,201.47,217400000.0
2005-10-17 16:15:00,201.472,201.486,201.384,201.395,237399999.0
2005-10-17 16:20:00,201.393,201.414,201.264,201.277,326900001.0
2005-10-17 16:25:00,201.275,201.356,201.262,201.337,273999999.0
2005-10-17 16:30:00,201.327,201.361,201.311,201.346,234200001.0
2005-10-17 16:35:00,201.314,201.364,201.288,201.311,320200002.0
2005-10-17 16:40:00,201.322,201.366,201.252,201.255,249700001.0
2005-10-17 16:45:00,201.242,201.33,201.242,201.319,230699998.0
2005-10-17 16:50:00,201.301,201.306,201.23,201.239,222300000.0
2005-10-17 16:55:00,201.233,201.265,201.165,201.265,284100000.0
2005-10-17 17:00:00,201.261,201.378,201.233,201.314,209999999.0
2005-10-17 17:05:00,201.31,201.331,201.267,201.29,203599999.0
2005-10-17 17:10:00,201.288,201.363,201.246,201.363,242700002.0
2005-10-17 17:15:00,201.38,201.421,201.333,201.348,309600001.0
2005-10-17 17:20:00,201.363,201.434,201.363,201.398,222100000.0
2005-10-17 17:25:00,201.375,201.375,201.307,201.374,219200000.0
2005-10-17 17:30:00,201.384,201.396,201.33,201.359,179900001.0
2005-10-17 17:35:00,201.342,201.354,201.309,201.354,308000000.0
2005-10-17 17:40:00,201.358,201.419,201.355,201.399,188699999.0
2005-10-17 17:45:00,201.413,201.476,201.412,201.448,251799999.0
2005-10-17 17:50:00,201.455,201.522,201.454,201.496,191500001.0
2005-10-17 17:55:00,201.489,201.59,201.472,201.572,283500001.0
2005-10-17 18:00:00,201.58,201.601,201.535,201.564,2537700000.0
2005-10-17 18:05:00,201.583,201.607,201.488,201.513,3126600003.0
2005-10-17 18:10:00,201.517,201.527,201.438,201.438,2343099999.0
2005-10-17 18:15:00,201.449,201.511,201.446,201.478,2433499999.0
2005-10-17 18:20:00,201.489,201.537,201.442,201.518,3093900004.0
2005-10-17 18:25:00,201.523,201.527,201.431,201.488,2048700005.0
2005-10-17 18:30:00,201.468,201.51,201.396,201.441,1979299999.0
2005-10-17 18:35:00,201.423,201.44,201.346,201.406,1221000005.0
2005-10-17 18:40:00,201.401,201.501,201.398,201.478,1460299999.0
2005-10-17 18:45:00,201.487,201.559,201.43,201.547,862400000.0
2005-10-17 18:50:00,201.554,201.597,201.496,201.562,1039299997.0
2005-10-17 18:55:00,201.574,201.603,201.543,201.594,1040800003.0
2005-10-17 19:00:00,201.582,201.618,201.523,201.564,895499998.0
2005-10-17 19:05:00,201.565,201.625,201.491,201.502,1428100003.0
2005-10-17 19:10:00,201.498,201.563,201.476,201.538,708599998.0
2005-10-17 19:15:00,201.54,201.541,201.472,201.508,735400001.0
2005-10-17 19:20:00,201.511,201.549,201.449,201.545,951799995.0
2005-10-17 19:25:00,201.545,201.577,201.494,201.576,1286100001.0
2005-10-17 19:30:00,201.583,201.633,201.518,201.557,1119099998.0
2005-10-17 19:35:00,201.552,201.574,201.475,201.489,1024700003.0
2005-10-17 19:40:00,201.518,201.597,201.488,201.576,997500000.0
2005-10-17 19:45:00,201.578,201.651,201.566,201.59,627399999.0
2005-10-17 19:50:00,201.591,201.652,201.588,201.61,780800001.0
2005-10-17 19:55:00,201.62,201.655,201.546,201.555,866500000.0
2005-10-17 20:00:00,201.563,201.576,201.531,201.544,644899998.0
2005-10-17 20:05:00,201.549,201.599,201.514,201.55,874400002.0
2005-10-17 20:10:00,201.507,201.588,201.487,201.542,1342499995.0
2005-10-17 20:15:00,201.542,201.605,201.48,201.551,912500007.0
2005-10-17 20:20:00,201.57,201.593,201.504,201.537,1105000001.0
2005-10-17 20:25:00,201.544,201.623,201.524,201.561,1733900002.0
2005-10-17 20:30:00,201.583,201.589,201.494,201.535,1939400005.0
2005-10-17 20:35:00,201.536,201.583,201.517,201.558,676999997.0
2005-10-17 20:40:00,201.58,201.612,201.528,201.558,1499400001.0
2005-10-17 20:45:00,201.568,201.603,201.514,201.522,1034399999.0
2005-10-17 20:50:00,201.505,201.551,201.436,201.461,1162299998.0
2005-10-17 20:55:00,201.48,201.499,201.408,201.449,1815099999.0
2005-10-17 21:00:00,201.441,201.487,201.411,201.468,1393999999.0
2005-10-17 21:05:00,201.466,201.5,201.41,201.467,739300001.0
2005-10-17 21:10:00,201.475,201.519,201.42,201.458,824400001.0
2005-10-17 21:15:00,201.455,201.517,201.429,201.469,906400000.0
2005-10-17 21:20:00,201.475,201.504,201.414,201.452,1167599999.0
2005-10-17 21:25:00,201.458,201.508,201.442,201.442,825000002.0
2005-10-17 21:30:00,201.483,201.565,201.459,201.532,492099999.0
2005-10-17 21:35:00,201.549,201.593,201.524,201.524,273899999.0
2005-10-17 21:40:00,201.544,201.595,201.506,201.55,490700000.0
2005-10-17 21:45:00,201.559,201.626,201.538,201.56,586700001.0
2005-10-17 21:50:00,201.58,201.591,201.521,201.549,227900000.0
2005-10-17 21:55:00,201.58,201.617,201.543,201.571,410100001.0
2005-10-17 22:00:00,201.551,201.586,201.526,201.538,813499998.0
2005-10-17 22:05:00,201.547,201.564,201.495,201.539,303499997.0
2005-10-17 22:10:00,201.506,201.608,201.506,201.555,303800000.0
2005-10-17 22:15:00,201.593,201.635,201.552,201.583,573099999.0
2005-10-17 22:20:00,201.587,201.627,201.556,201.585,371300002.0
2005-10-17 22:25:00,201.567,201.603,201.502,201.55,512400001.0
2005-10-17 22:30:00,201.537,201.575,201.463,201.535,755700003.0
2005-10-17 22:35:00,201.544,201.584,201.507,201.52,302100001.0
2005-10-17 22:40:00,201.528,201.579,201.499,201.516,443299999.0
2005-10-17 22:45:00,201.527,201.56,201.472,201.54,442900003.0
2005-10-17 22:50:00,201.549,201.629,201.521,201.557,387700003.0
2005-10-17 22:55:00,201.567,201.602,201.517,201.567,333100001.0
2005-10-17 23:00:00,201.587,201.622,201.501,201.596,312799998.0
2005-10-17 23:05:00,201.573,201.604,201.521,201.604,326300002.0
2005-10-17 23:10:00,201.544,201.636,201.533,201.605,310500002.0
2005-10-17 23:15:00,201.591,201.632,201.556,201.576,223399999.0
2005-10-17 23:20:00,201.628,201.628,201.517,201.535,309500001.0
2005-10-17 23:25:00,201.553,201.622,201.519,201.601,306399998.0
2005-10-17 23:30:00,201.589,201.62,201.476,201.567,305999999.0
2005-10-17 23:35:00,201.542,201.578,201.488,201.577,273000001.0
2005-10-17 23:40:00,201.566,201.586,201.486,201.526,220900000.0
2005-10-17 23:45:00,201.568,201.577,201.481,201.499,216600001.0
2005-10-17 23:50:00,201.493,201.559,201.447,201.489,160300000.0
2005-10-17 23:55:00,201.485,201.56,201.477,201.512,216200001.0
2005-10-18 00:00:00,201.534,201.556,201.489,201.498,189299999.0
2005-10-18 00:05:00,201.494,201.544,201.43,201.51,232600001.0
2005-10-18 00:10:00,201.468,201.529,201.418,201.453,304399999.0
2005-10-18 00:15:00,201.447,201.467,201.382,201.417,351500001.0
2005-10-18 00:20:00,201.415,201.48,201.415,201.45,176700000.0
2005-10-18 00:25:00,201.454,201.496,201.412,201.463,293200000.0
2005-10-18 00:30:00,201.448,201.504,201.403,201.463,236500000.0
2005-10-18 00:35:00,201.438,201.515,201.398,201.435,289500001.0
2005-10-18 00:40:00,201.4,201.634,201.385,201.614,242800000.0
2005-10-18 00:45:00,201.635,201.741,201.635,201.659,282799999.0
2005-10-18 00:50:00,201.662,201.674,201.565,201.659,232699999.0
2005-10-18 00:55:00,201.689,201.751,201.668,201.717,213600002.0
2005-10-18 01:00:00,201.721,201.732,201.643,201.713,271900000.0
2005-10-18 01:05:00,201.731,201.782,201.716,201.725,248600000.0
2005-10-18 01:10:00,201.723,201.809,201.707,201.728,315700001.0
2005-10-18 01:15:00,201.752,201.799,201.729,201.749,267600000.0
2005-10-18 01:20:00,201.755,201.782,201.71,201.746,247400000.0
2005-10-18 01:25:00,201.744,201.821,201.721,201.821,234799999.0
2005-10-18 01:30:00,201.813,201.825,201.753,201.779,289300000.0
2005-10-18 01:35:00,201.778,201.79,201.707,201.721,265800000.0
2005-10-18 01:40:00,201.719,202.038,201.703,201.974,240400001.0
2005-10-18 01:45:00,201.977,202.039,201.881,202.008,293999999.0
2005-10-18 01:50:00,202.017,202.035,201.952,201.97,269800001.0
2005-10-18 01:55:00,201.976,201.988,201.833,201.885,233099999.0
2005-10-18 02:00:00,201.875,201.942,201.856,201.865,297300001.0
2005-10-18 02:05:00,201.88,201.92,201.814,201.845,229400001.0
2005-10-18 02:10:00,201.86,201.938,201.848,201.906,338900000.0
2005-10-18 02:15:00,201.916,202.038,201.906,201.959,246400001.0
2005-10-18 02:20:00,201.944,201.981,201.927,201.955,217500000.0
2005-10-18 02:25:00,201.96,201.97,201.9,201.926,266699998.0
2005-10-18 02:30:00,201.923,201.952,201.866,201.882,238900003.0
2005-10-18 02:35:00,201.882,201.885,201.75,201.75,241800000.0
2005-10-18 02:40:00,201.751,201.807,201.747,201.766,249699998.0
2005-10-18 02:45:00,201.756,201.808,201.743,201.784,214300000.0
2005-10-18 02:50:00,201.785,201.873,201.773,201.873,235399999.0
2005-10-18 02:55:00,201.878,201.892,201.767,201.782,204100001.0
2005-10-18 03:00:00,201.772,201.842,201.772,201.791,232900000.0
2005-10-18 03:05:00,201.796,201.846,201.757,201.8,236400000.0
2005-10-18 03:10:00,201.786,201.846,201.766,201.818,279599999.0
2005-10-18 03:15:00,201.814,201.859,201.794,201.808,289000001.0
2005-10-18 03:20:00,201.796,201.856,201.778,201.853,288500000.0
2005-10-18 03:25:00,201.833,201.893,201.778,201.815,177900000.0
2005-10-18 03:30:00,201.853,201.896,201.812,201.867,285300002.0
2005-10-18 03:35:00,201.894,202.006,201.841,201.922,281500002.0
2005-10-18 03:40:00,201.905,201.96,201.843,201.908,292700001.0
2005-10-18 03:45:00,201.92,201.929,201.852,201.878,198400000.0
2005-10-18 03:50:00,201.879,201.935,201.857,201.905,253799999.0
2005-10-18 03:55:00,201.92,201.966,201.882,201.917,244400001.0
2005-10-18 04:00:00,201.958,201.961,201.871,201.905,283700001.0
2005-10-18 04:05:00,201.94,201.942,201.849,201.864,247200000.0
2005-10-18 04:10:00,201.861,201.926,201.845,201.877,241300000.0
2005-10-18 04:15:00,201.87,201.933,201.855,201.915,243700002.0
2005-10-18 04:20:00,201.872,201.905,201.84,201.853,283500001.0
2005-10-18 04:25:00,201.844,201.885,201.803,201.851,227700000.0
2005-10-18 04:30:00,201.856,201.882,201.821,201.835,335100001.0
2005-10-18 04:35:00,201.822,201.846,201.776,201.832,155200000.0
2005-10-18 04:40:00,201.834,201.899,201.827,201.867,233500000.0
2005-10-18 04:45:00,201.844,201.911,201.836,201.837,189900000.0
2005-10-18 04:50:00,201.831,201.878,201.807,201.837,275900002.0
2005-10-18 04:55:00,201.841,201.878,201.811,201.854,246900000.0
2005-10-18 05:00:00,201.839,201.859,201.784,201.815,207599999.0
2005-10-18 05:05:00,201.819,201.883,201.795,201.852,219300001.0
2005-10-18 05:10:00,201.864,201.899,201.796,201.839,242500000.0
2005-10-18 05:15:00,201.838,201.858,201.792,201.792,213300000.0
2005-10-18 05:20:00,201.785,201.833,201.775,201.822,296800000.0
2005-10-18 05:25:00,201.818,201.859,201.783,201.823,284199999.0
2005-10-18 05:30:00,201.823,201.897,201.8,201.878,144100000.0
2005-10-18 05:35:00,201.877,201.887,201.785,201.856,190200001.0
2005-10-18 05:40:00,201.836,201.859,201.766,201.817,213899999.0
2005-10-18 05:45:00,201.817,201.897,201.797,201.88,263700001.0
2005-10-18 05:50:00,201.85,201.912,201.802,201.829,316999999.0
2005-10-18 05:55:00,201.827,201.86,201.81,201.817,197600000.0
2005-10-18 06:00:00,201.84,201.881,201.792,201.865,200700001.0
2005-10-18 06:05:00,201.854,201.939,201.813,201.895,241600000.0
2005-10-18 06:10:00,201.885,201.922,201.846,201.846,260500000.0
2005-10-18 06:15:00,201.869,201.907,201.846,201.88,227100000.0
2005-10-18 06:20:00,201.899,201.965,201.857,201.942,226099999.0
2005-10-18 06:25:00,201.936,201.967,201.89,201.942,209700000.0
2005-10-18 06:30:00,201.894,201.936,201.862,201.899,284000000.0
2005-10-18 06:35:00,201.887,201.931,201.842,201.897,242699999.0
2005-10-18 06:40:00,201.881,201.933,201.853,201.902,271000000.0
2005-10-18 06:45:00,201.899,201.939,201.862,201.876,244699998.0
2005-10-18 06:50:00,201.881,201.945,201.864,201.926,336999998.0
2005-10-18 06:55:00,201.91,201.952,201.888,201.941,260699999.0
2005-10-18 07:00:00,201.931,201.937,201.88,201.912,190699999.0
2005-10-18 07:05:00,201.927,201.945,201.872,201.915,330199999.0
2005-10-18 07:10:00,201.925,201.925,201.868,201.88,314400002.0
2005-10-18 07:15:00,201.868,201.934,201.858,201.895,258800001.0
2005-10-18 07:20:00,201.902,201.916,201.868,201.899,185000000.0
2005-10-18 07:25:00,201.913,201.93,201.876,201.907,292199997.0
2005-10-18 07:30:00,201.898,201.955,201.885,201.933,227800000.0
2005-10-18 07:35:00,201.938,201.938,201.865,201.865,265200000.0
2005-10-18 07:40:00,201.871,201.922,201.852,201.884,190700001.0
2005-10-18 07:45:00,201.879,201.929,201.867,201.884,270299999.0
2005-10-18 07:50:00,201.885,201.923,201.862,201.885,217100000.0
2005-10-18 07:55:00,201.875,201.943,201.859,201.868,307599999.0
2005-10-18 08:00:00,201.845,201.895,201.756,201.885,235500000.0
2005-10-18 08:05:00,201.909,201.972,201.827,201.84,260299999.0
2005-10-18 08:10:00,201.863,201.918,201.831,201.887,238600000.0
2005-10-18 08:15:00,201.899,201.946,201.889,201.914,197999999.0
2005-10-18 08:20:00,201.919,201.926,201.833,201.923,267500000.0
2005-10-18 08:25:00,201.926,201.978,201.905,201.905,243700001.0
2005-10-18 08:30:00,201.897,201.927,201.878,201.926,340900002.0
2005-10-18 08:35:00,201.919,201.968,201.904,201.959,231400001.0
2005-10-18 08:40:00,201.955,201.955,201.856,201.899,250599999.0
2005-10-18 08:45:00,201.9,201.922,201.8,201.849,212100000.0
2005-10-18 08:50:00,201.854,201.887,201.806,201.887,209100000.0
2005-10-18 08:55:00,201.884,201.942,201.848,201.929,266899999.0
2005-10-18 09:00:00,201.947,202.028,201.931,201.949,267599999.0
2005-10-18 09:05:00,201.97,201.985,201.906,201.906,316400001.0
2005-10-18 09:10:00,201.92,202.046,201.909,202.032,253100002.0
2005-10-18 09:15:00,202.03,202.03,201.981,202.014,317599998.0
2005-10-18 09:20:00,202.011,202.053,201.979,202.017,285900000.0
2005-10-18 09:25:00,202.032,202.072,202.027,202.066,264600000.0
2005-10-18 09:30:00,202.061,202.144,202.059,202.12,236400001.0
2005-10-18 09:35:00,202.106,202.166,202.073,202.127,240800000.0
2005-10-18 09:40:00,202.127,202.271,202.108,202.195,269100001.0
2005-10-18 09:45:00,202.206,202.389,202.206,202.377,190699999.0
2005-10-18 09:50:00,202.402,202.409,202.188,202.204,228300000.0
2005-10-18 09:55:00,202.201,202.221,202.154,202.203,249600001.0
2005-10-18 10:00:00,202.241,202.282,202.165,202.21,259500001.0
2005-10-18 10:05:00,202.23,202.301,202.219,202.28,198400001.0
2005-10-18 10:10:00,202.278,202.352,202.235,202.352,237000001.0
2005-10-18 10:15:00,202.355,202.492,202.352,202.485,269500000.0
2005-10-18 10:20:00,202.507,202.507,202.34,202.379,291399998.0
2005-10-18 10:25:00,202.367,202.397,202.323,202.328,278299998.0
2005-10-18 10:30:00,202.313,202.313,202.104,202.105,288600001.0
2005-10-18 10:35:00,202.096,202.163,202.076,202.154,342299999.0
2005-10-18 10:40:00,202.172,202.221,202.15,202.165,324200002.0
2005-10-18 10:45:00,202.171,202.173,201.945,201.981,326499999.0
2005-10-18 10:50:00,201.989,202.062,201.983,202.062,250000001.0
2005-10-18 10:55:00,202.068,202.089,201.985,202.062,211300001.0
2005-10-18 11:00:00,202.06,202.06,201.979,202.003,234300000.0
2005-10-18 11:05:00,201.995,202.173,201.995,202.173,229299999.0
2005-10-18 11:10:00,202.166,202.198,202.109,202.124,268899999.0
2005-10-18 11:15:00,202.108,202.156,202.016,202.045,226400000.0
2005-10-18 11:20:00,202.057,202.064,202.012,202.029,223300000.0
2005-10-18 11:25:00,202.029,202.077,201.966,201.997,302100001.0
2005-10-18 11:30:00,201.989,202.135,201.989,202.135,236400001.0
2005-10-18 11:35:00,202.121,202.16,202.114,202.153,296800002.0
2005-10-18 11:40:00,202.15,202.224,202.144,202.178,294999998.0
2005-10-18 11:45:00,202.179,202.246,202.179,202.219,241300001.0
2005-10-18 11:50:00,202.211,202.243,202.166,202.18,235900000.0
2005-10-18 11:55:00,202.175,202.21,202.148,202.166,200300000.0
2005-10-18 12:00:00,202.181,202.192,202.112,202.122,315899999.0
2005-10-18 12:05:00,202.117,202.117,202.019,202.019,245299999.0
2005-10-18 12:10:00,202.046,202.159,202.021,202.144,214200000.0
2005-10-18 12:15:00,202.122,202.154,202.078,202.134,319500000.0
2005-10-18 12:20:00,202.11,202.139,202.052,202.065,232899999.0
2005-10-18 12:25:00,202.065,202.075,201.95,202.02,265899999.0
2005-10-18 12:30:00,202.01,202.06,201.95,201.96,254500000.0
2005-10-18 12:35:00,202.042,202.108,201.989,202.098,330299999.0
2005-10-18 12:40:00,202.103,202.103,201.961,201.976,257399999.0
2005-10-18 12:45:00,201.953,202.059,201.917,202.032,273899999.0
2005-10-18 12:50:00,202.046,202.187,202.046,202.183,224100000.0
2005-10-18 12:55:00,202.181,202.223,202.109,202.133,260999999.0
2005-10-18 13:00:00,202.142,202.156,202.067,202.099,218800000.0
2005-10-18 13:05:00,202.129,202.187,202.07,202.163,333399999.0
2005-10-18 13:10:00,202.158,202.17,202.077,202.145,248300001.0
2005-10-18 13:15:00,202.138,202.169,202.095,202.104,345300000.0
2005-10-18 13:20:00,202.13,202.13,202.049,202.079,301200001.0
2005-10-18 13:25:00,202.063,202.105,202.031,202.072,193000001.0
2005-10-18 13:30:00,202.061,202.114,202.055,202.092,178299999.0
2005-10-18 13:35:00,202.106,202.137,202.073,202.11,178800000.0
2005-10-18 13:40:00,202.105,202.14,202.037,202.071,280299999.0
2005-10-18 13:45:00,202.049,202.101,202.011,202.05,271200004.0
2005-10-18 13:50:00,202.037,202.068,202.015,202.068,288300004.0
2005-10-18 13:55:00,202.074,202.101,202.054,202.078,218100001.0
2005-10-18 14:00:00,202.054,202.123,202.036,202.084,270100000.0
2005-10-18 14:05:00,202.079,202.108,202.033,202.079,242199998.0
2005-10-18 14:10:00,202.072,202.131,202.055,202.127,236400000.0
2005-10-18 14:15:00,202.113,202.172,202.082,202.136,264499999.0
2005-10-18 14:20:00,202.127,202.141,202.084,202.094,265899998.0
2005-10-18 14:25:00,202.096,202.202,202.075,202.154,228200002.0
2005-10-18 14:30:00,202.141,202.163,202.053,202.09,280299997.0
2005-10-18 14:35:00,202.096,202.176,202.091,202.114,220900001.0
2005-10-18 14:40:00,202.138,202.162,202.086,202.104,217500000.0
2005-10-18 14:45:00,202.092,202.092,201.984,202.022,320200001.0
2005-10-18 14:50:00,202.022,202.058,202.008,202.041,316900001.0
2005-10-18 14:55:00,202.031,202.159,201.989,202.128,228100000.0
2005-10-18 15:00:00,202.073,202.077,201.961,202.003,220599998.0
2005-10-18 15:05:00,201.992,202.004,201.934,201.996,276499999.0
2005-10-18 15:10:00,201.993,202.08,201.993,202.037,277400001.0
2005-10-18 15:15:00,202.026,202.176,202.019,202.114,358899999.0
2005-10-18 15:20:00,202.123,202.167,202.108,202.122,228600001.0
2005-10-18 15:25:00,202.118,202.168,202.066,202.166,229000000.0
2005-10-18 15:30:00,202.173,202.213,202.16,202.213,255700000.0
2005-10-18 15:35:00,202.214,202.227,202.173,202.215,220400001.0
2005-10-18 15:40:00,202.242,202.3,202.186,202.198,202399999.0
2005-10-18 15:45:00,202.184,202.337,202.166,202.316,269600000.0
2005-10-18 15:50:00,202.311,202.416,202.292,202.379,229700000.0
2005-10-18 15:55:00,202.385,202.403,202.349,202.391,225500000.0
2005-10-18 16:00:00,202.37,202.42,202.336,202.346,254300001.0
2005-10-18 16:05:00,202.336,202.389,202.325,202.389,159800000.0
2005-10-18 16:10:00,202.374,202.439,202.31,202.318,224400000.0
2005-10-18 16:15:00,202.337,202.372,202.29,202.351,221100000.0
2005-10-18 16:20:00,202.353,202.429,202.339,202.397,221299999.0
2005-10-18 16:25:00,202.404,202.404,202.325,202.387,212500001.0
2005-10-18 16:30:00,202.381,202.457,202.356,202.385,345400004.0
2005-10-18 16:35:00,202.365,202.413,202.294,202.386,262500000.0
2005-10-18 16:40:00,202.374,202.407,202.328,202.372,263400001.0
2005-10-18 16:45:00,202.375,202.435,202.341,202.435,283700000.0
2005-10-18 16:50:00,202.424,202.436,202.333,202.342,229699999.0
2005-10-18 16:55:00,202.329,202.391,202.318,202.35,285100002.0
2005-10-18 17:00:00,202.359,202.485,202.334,202.472,275000001.0
2005-10-18 17:05:00,202.455,202.515,202.428,202.495,208900000.0
2005-10-18 17:10:00,202.481,202.527,202.406,202.418,246400000.0
2005-10-18 17:15:00,202.413,202.435,202.343,202.343,265899999.0
2005-10-18 17:20:00,202.335,202.385,202.307,202.375,212399999.0
2005-10-18 17:25:00,202.338,202.386,202.324,202.372,212100001.0
2005-10-18 17:30:00,202.361,202.41,202.318,202.41,207400002.0
2005-10-18 17:35:00,202.415,202.438,202.328,202.33,304600000.0
2005-10-18 17:40:00,202.331,202.362,202.298,202.307,220300000.0
2005-10-18 17:45:00,202.312,202.312,202.231,202.231,201200000.0
2005-10-18 17:50:00,202.287,202.348,202.265,202.277,218400000.0
2005-10-18 17:55:00,202.284,202.342,202.255,202.308,223600000.0
2005-10-18 18:00:00,202.322,202.393,202.299,202.367,2444800003.0
2005-10-18 18:05:00,202.387,202.409,202.332,202.347,3146300006.0
2005-10-18 18:10:00,202.343,202.354,202.247,202.277,2213800002.0
2005-10-18 18:15:00,202.279,202.31,202.236,202.262,2507100000.0
2005-10-18 18:20:00,202.278,202.287,202.201,202.224,3011100001.0
2005-10-18 18:25:00,202.236,202.241,202.179,202.215,2092099995.0
2005-10-18 18:30:00,202.222,202.25,202.168,202.226,2037599999.0
2005-10-18 18:35:00,202.22,202.289,202.207,202.254,1204600000.0
2005-10-18 18:40:00,202.244,202.306,202.213,202.3,1273500003.0
2005-10-18 18:45:00,202.29,202.344,202.277,202.301,819499999.0
2005-10-18 18:50:00,202.306,202.372,202.285,202.355,1075500002.0
2005-10-18 18:55:00,202.366,202.393,202.345,202.372,1003700007.0
2005-10-18 19:00:00,202.366,202.415,202.319,202.415,832899998.0
2005-10-18 19:05:00,202.419,202.443,202.345,202.383,1322099999.0
2005-10-18 19:10:00,202.384,202.479,202.367,202.424,645199998.0
2005-10-18 19:15:00,202.435,202.435,202.304,202.343,772300000.0
2005-10-18 19:20:00,202.362,202.438,202.324,202.346,978199995.0
2005-10-18 19:25:00,202.34,202.461,202.317,202.433,1312100003.0
2005-10-18 19:30:00,202.429,202.47,202.388,202.417,1153100004.0
2005-10-18 19:35:00,202.406,202.486,202.406,202.419,981500002.0
2005-10-18 19:40:00,202.425,202.528,202.384,202.432,980100000.0
2005-10-18 19:45:00,202.433,202.477,202.395,202.44,706499998.0
2005-10-18 19:50:00,202.452,202.512,202.415,202.442,822900002.0
2005-10-18 19:55:00,202.435,202.508,202.413,202.445,864400002.0
2005-10-18 20:00:00,202.447,202.462,202.378,202.441,540500000.0
2005-10-18 20:05:00,202.443,202.462,202.364,202.383,805900003.0
2005-10-18 20:10:00,202.38,202.423,202.312,202.406,1251000000.0
2005-10-18 20:15:00,202.408,202.425,202.33,202.351,765199999.0
2005-10-18 20:20:00,202.354,202.422,202.332,202.366,1050000000.0
2005-10-18 20:25:00,202.388,202.423,202.27,202.342,1631100004.0
2005-10-18 20:30:00,202.334,202.373,202.276,202.321,1761700001.0
2005-10-18 20:35:00,202.338,202.375,202.287,202.339,741900000.0
2005-10-18 20:40:00,202.338,202.429,202.328,202.391,1536899999.0
2005-10-18 20:45:00,202.388,202.437,202.339,202.373,1022899999.0
2005-10-18 20:50:00,202.368,202.421,202.323,202.4,994900005.0
2005-10-18 20:55:00,202.406,202.434,202.301,202.371,1732200005.0
2005-10-18 21:00:00,202.379,202.429,202.36,202.39,1509000002.0
2005-10-18 21:05:00,202.382,202.418,202.335,202.386,781599999.0
2005-10-18 21:10:00,202.395,202.456,202.372,202.393,703300001.0
2005-10-18 21:15:00,202.392,202.427,202.334,202.412,1032800001.0
2005-10-18 21:20:00,202.419,202.462,202.358,202.418,1043500001.0
2005-10-18 21:25:00,202.419,202.447,202.348,202.442,694900002.0
2005-10-18 21:30:00,202.382,202.418,202.302,202.316,581900000.0
2005-10-18 21:35:00,202.299,202.402,202.293,202.344,366500000.0
2005-10-18 21:40:00,202.354,202.395,202.322,202.351,569599999.0
2005-10-18 21:45:00,202.357,202.432,202.325,202.377,499500002.0
2005-10-18 21:50:00,202.364,202.392,202.31,202.35,384100000.0
2005-10-18 21:55:00,202.35,202.377,202.306,202.336,401700001.0
2005-10-18 22:00:00,202.32,202.449,202.32,202.418,904800000.0
2005-10-18 22:05:00,202.425,202.486,202.401,202.486,271800000.0
2005-10-18 22:10:00,202.479,202.516,202.465,202.484,265500000.0
2005-10-18 22:15:00,202.482,202.517,202.424,202.467,636399997.0
2005-10-18 22:20:00,202.458,202.526,202.443,202.502,281900000.0
2005-10-18 22:25:00,202.492,202.55,202.454,202.507,432300002.0
2005-10-18 22:30:00,202.506,202.533,202.459,202.488,696999998.0
2005-10-18 22:35:00,202.501,202.547,202.485,202.51,310300000.0
2005-10-18 22:40:00,202.557,202.557,202.507,202.532,382200001.0
2005-10-18 22:45:00,202.55,202.564,202.504,202.526,331800002.0
2005-10-18 22:50:00,202.533,202.641,202.493,202.566,333299999.0
2005-10-18 22:55:00,202.551,202.599,202.493,202.57,339299999.0
2005-10-18 23:00:00,202.594,202.642,202.561,202.611,189100000.0
2005-10-18 23:05:00,202.63,202.653,202.577,202.604,160400000.0
2005-10-18 23:10:00,202.597,202.64,202.569,202.621,256500002.0
2005-10-18 23:15:00,202.629,202.671,202.534,202.571,349299999.0
2005-10-18 23:20:00,202.554,202.599,202.522,202.557,259900001.0
2005-10-18 23:25:00,202.567,202.645,202.54,202.566,263400001.0
2005-10-18 23:30:00,202.605,202.612,202.514,202.556,158200000.0
2005-10-18 23:35:00,202.566,202.617,202.551,202.576,225200001.0
2005-10-18 23:40:00,202.594,202.604,202.506,202.551,300900001.0
2005-10-18 23:45:00,202.529,202.603,202.514,202.529,253200000.0
2005-10-18 23:50:00,202.554,202.609,202.508,202.527,283400001.0
2005-10-18 23:55:00,202.525,202.563,202.468,202.548,392300004.0
2005-10-19 00:00:00,202.53,202.53,202.434,202.513,302299998.0
2005-10-19 00:05:00,202.511,202.527,202.452,202.48,212199999.0
2005-10-19 00:10:00,202.465,202.506,202.441,202.459,272400000.0
2005-10-19 00:15:00,202.469,202.49,202.416,202.447,300200002.0
2005-10-19 00:20:00,202.457,202.493,202.429,202.455,236400000.0
2005-10-19 00:25:00,202.469,202.473,202.405,202.438,277099997.0
2005-10-19 00:30:00,202.412,202.453,202.365,202.401,287900002.0
2005-10-19 00:35:00,202.397,202.482,202.397,202.43,250800000.0
2005-10-19 00:40:00,202.442,202.512,202.408,202.512,221900000.0
2005-10-19 00:45:00,202.504,202.51,202.433,202.475,322500002.0
2005-10-19 00:50:00,202.484,202.503,202.436,202.483,222900000.0
2005-10-19 00:55:00,202.489,202.508,202.404,202.421,284700001.0
2005-10-19 01:00:00,202.405,202.405,202.319,202.34,286300002.0
2005-10-19 01:05:00,202.339,202.347,202.271,202.276,244000000.0
2005-10-19 01:10:00,202.281,202.369,202.28,202.304,246299999.0
2005-10-19 01:15:00,202.333,202.434,202.323,202.38,229700001.0
2005-10-19 01:20:00,202.385,202.407,202.321,202.359,285200000.0
2005-10-19 01:25:00,202.333,202.409,202.324,202.38,300899999.0
2005-10-19 01:30:00,202.39,202.428,202.364,202.385,261800000.0
2005-10-19 01:35:00,202.381,202.442,202.355,202.393,220599999.0
2005-10-19 01:40:00,202.38,202.415,202.343,202.396,252999999.0
2005-10-19 01:45:00,202.39,202.431,202.32,202.321,296499999.0
2005-10-19 01:50:00,202.315,202.4,202.288,202.333,314300001.0
2005-10-19 01:55:00,202.312,202.347,202.27,202.27,320300001.0
2005-10-19 02:00:00,202.299,202.321,202.231,202.265,175000000.0
2005-10-19 02:05:00,202.253,202.285,202.218,202.237,188400000.0
2005-10-19 02:10:00,202.234,202.248,202.172,202.209,232000000.0
2005-10-19 02:15:00,202.213,202.273,202.181,202.205,297800000.0
2005-10-19 02:20:00,202.198,202.222,202.165,202.183,206400001.0
2005-10-19 02:25:00,202.175,202.213,202.147,202.19,270200001.0
2005-10-19 02:30:00,202.209,202.219,202.144,202.16,229300000.0
2005-10-19 02:35:00,202.174,202.222,202.165,202.208,237699999.0
2005-10-19 02:40:00,202.222,202.258,202.2,202.234,208900001.0
2005-10-19 02:45:00,202.21,202.286,202.192,202.222,255300001.0
2005-10-19 02:50:00,202.205,202.24,202.096,202.096,251100000.0
2005-10-19 02:55:00,202.074,202.171,202.074,202.16,243899999.0
2005-10-19 03:00:00,202.139,202.19,202.136,202.146,247499999.0
2005-10-19 03:05:00,202.16,202.202,202.116,202.127,310500002.0
2005-10-19 03:10:00,202.1,202.203,202.094,202.157,193300000.0
2005-10-19 03:15:00,202.159,202.194,202.096,202.119,302200002.0
2005-10-19 03:20:00,202.156,202.179,202.111,202.165,261400000.0
2005-10-19 03:25:00,202.129,202.172,202.121,202.148,190800001.0
2005-10-19 03:30:00,202.122,202.204,202.103,202.171,285700001.0
2005-10-19 03:35:00,202.159,202.23,202.159,202.168,181400000.0
2005-10-19 03:40:00,202.131,202.163,202.103,202.123,267500001.0
2005-10-19 03:45:00,202.115,202.146,202.065,202.118,214199999.0
2005-10-19 03:50:00,202.099,202.163,202.099,202.155,250000000.0
2005-10-19 03:55:00,202.153,202.163,202.085,202.123,260100000.0
2005-10-19 04:00:00,202.129,202.156,202.067,202.134,195200000.0
2005-10-19 04:05:00,202.136,202.191,202.111,202.153,336400002.0
2005-10-19 04:10:00,202.141,202.188,202.113,202.167,186700000.0
2005-10-19 04:15:00,202.162,202.224,202.143,202.199,266099999.0
2005-10-19 04:20:00,202.211,202.28,202.166,202.177,193100000.0
2005-10-19 04:25:00,202.197,202.223,202.136,202.185,224600000.0
2005-10-19 04:30:00,202.167,202.219,202.144,202.185,236400001.0
2005-10-19 04:35:00,202.192,202.208,202.119,202.196,217400000.0
2005-10-19 04:40:00,202.199,202.219,202.156,202.219,273900001.0
2005-10-19 04:45:00,202.222,202.252,202.153,202.183,288700003.0
2005-10-19 04:50:00,202.184,202.236,202.161,202.217,250400000.0
2005-10-19 04:55:00,202.189,202.228,202.12,202.138,235600000.0
2005-10-19 05:00:00,202.155,202.23,202.124,202.161,246100000.0
2005-10-19 05:05:00,202.215,202.28,202.16,202.211,270499997.0
2005-10-19 05:10:00,202.238,202.291,202.16,202.173,289300002.0
2005-10-19 05:15:00,202.164,202.247,202.157,202.181,221300000.0
2005-10-19 05:20:00,202.157,202.246,202.153,202.201,309200002.0
2005-10-19 05:25:00,202.201,202.244,202.167,202.202,296600001.0
2005-10-19 05:30:00,202.216,202.254,202.168,202.199,256200000.0
2005-10-19 05:35:00,202.221,202.256,202.165,202.188,305300001.0
2005-10-19 05:40:00,202.239,202.256,202.17,202.198,213500001.0
2005-10-19 05:45:00,202.222,202.246,202.15,202.169,239600000.0
2005-10-19 05:50:00,202.187,202.234,202.137,202.199,270800002.0
2005-10-19 05:55:00,202.216,202.278,202.204,202.233,178400000.0
2005-10-19 06:00:00,202.249,202.268,202.188,202.236,252099999.0
2005-10-19 06:05:00,202.23,202.295,202.207,202.243,251300002.0
2005-10-19 06:10:00,202.251,202.325,202.241,202.283,225600000.0
2005-10-19 06:15:00,202.284,202.328,202.275,202.28,240800000.0
2005-10-19 06:20:00,202.295,202.331,202.209,202.243,227100000.0
2005-10-19 06:25:00,202.22,202.275,202.139,202.188,305500001.0
2005-10-19 06:30:00,202.184,202.215,202.15,202.205,207900000.0
2005-10-19 06:35:00,202.2,202.255,202.172,202.226,216100000.0
2005-10-19 06:40:00,202.229,202.28,202.202,202.231,293400000.0
2005-10-19 06:45:00,202.219,202.237,202.178,202.188,294599999.0
2005-10-19 06:50:00,202.191,202.254,202.135,202.175,327400000.0
2005-10-19 06:55:00,202.177,202.235,202.137,202.173,231699999.0
2005-10-19 07:00:00,202.159,202.229,202.153,202.162,198699999.0
2005-10-19 07:05:00,202.172,202.201,202.139,202.175,286200000.0
2005-10-19 07:10:00,202.171,202.209,202.156,202.203,246400000.0
2005-10-19 07:15:00,202.177,202.225,202.139,202.187,226100002.0
2005-10-19 07:20:00,202.191,202.249,202.181,202.208,245599999.0
2005-10-19 07:25:00,202.214,202.26,202.171,202.256,253600000.0
2005-10-19 07:30:00,202.251,202.316,202.234,202.254,212600000.0
2005-10-19 07:35:00,202.267,202.275,202.233,202.25,239800001.0
2005-10-19 07:40:00,202.27,202.306,202.198,202.209,218899999.0
2005-10-19 07:45:00,202.208,202.25,202.155,202.168,221000001.0
2005-10-19 07:50:00,202.175,202.227,202.151,202.189,299300001.0
2005-10-19 07:55:00,202.187,202.294,202.187,202.288,309799999.0
2005-10-19 08:00:00,202.289,202.293,202.217,202.217,215000000.0
2005-10-19 08:05:00,202.205,202.265,202.137,202.209,189700000.0
2005-10-19 08:10:00,202.23,202.285,202.23,202.281,272100001.0
2005-10-19 08:15:00,202.236,202.291,202.202,202.232,220600000.0
2005-10-19 08:20:00,202.283,202.296,202.186,202.238,247800003.0
2005-10-19 08:25:00,202.233,202.368,202.215,202.352,308500000.0
2005-10-19 08:30:00,202.337,202.337,202.249,202.264,354200000.0
2005-10-19 08:35:00,202.245,202.245,202.044,202.225,247000000.0
2005-10-19 08:40:00,202.249,202.427,202.216,202.408,236600001.0
2005-10-19 08:45:00,202.415,202.44,202.379,202.392,213900000.0
2005-10-19 08:50:00,202.391,202.409,202.309,202.374,284499999.0
2005-10-19 08:55:00,202.353,202.366,202.221,202.228,203700000.0
2005-10-19 09:00:00,202.218,202.35,202.217,202.317,177100000.0
2005-10-19 09:05:00,202.327,202.391,202.316,202.374,220300001.0
2005-10-19 09:10:00,202.397,202.415,202.346,202.412,259700003.0
2005-10-19 09:15:00,202.398,202.398,202.345,202.382,277799999.0
2005-10-19 09:20:00,202.369,202.396,202.332,202.396,228500001.0
2005-10-19 09:25:00,202.392,202.425,202.366,202.417,260600001.0
2005-10-19 09:30:00,202.425,202.441,202.348,202.399,225000000.0
2005-10-19 09:35:00,202.406,202.419,202.345,202.393,252000003.0
2005-10-19 09:40:00,202.4,202.483,202.382,202.471,260700001.0
2005-10-19 09:45:00,202.464,202.471,202.368,202.374,193900000.0
2005-10-19 09:50:00,202.395,202.407,202.326,202.365,255100001.0
2005-10-19 09:55:00,202.364,202.401,202.344,202.401,240700000.0
2005-10-19 10:00:00,202.401,202.459,202.317,202.329,244000001.0
2005-10-19 10:05:00,202.332,202.35,202.283,202.283,226000000.0
2005-10-19 10:10:00,202.275,202.275,202.219,202.249,246500002.0
2005-10-19 10:15:00,202.242,202.256,202.165,202.175,196100000.0
2005-10-19 10:20:00,202.18,202.196,202.125,202.165,239000001.0
2005-10-19 10:25:00,202.157,202.191,202.114,202.114,260100002.0
2005-10-19 10:30:00,202.106,202.358,202.085,202.25,300600000.0
2005-10-19 10:35:00,202.244,202.271,202.173,202.216,218800000.0
2005-10-19 10:40:00,202.223,202.249,202.162,202.217,257000000.0
2005-10-19 10:45:00,202.24,202.287,202.209,202.275,268999997.0
2005-10-19 10:50:00,202.274,202.403,202.262,202.403,260400001.0
2005-10-19 10:55:00,202.39,202.435,202.292,202.367,289100001.0
2005-10-19 11:00:00,202.384,202.415,202.345,202.4,337700003.0
2005-10-19 11:05:00,202.425,202.495,202.382,202.442,229700000.0
2005-10-19 11:10:00,202.46,202.637,202.447,202.635,350299998.0
2005-10-19 11:15:00,202.637,202.686,202.556,202.569,201100000.0
2005-10-19 11:20:00,202.554,202.621,202.537,202.602,239300001.0
2005-10-19 11:25:00,202.61,202.736,202.576,202.721,249600000.0
2005-10-19 11:30:00,202.722,202.945,202.627,202.93,345200002.0
2005-10-19 11:35:00,202.934,203.006,202.778,202.778,241199998.0
2005-10-19 11:40:00,202.745,202.804,202.658,202.687,209900001.0
2005-10-19 11:45:00,202.674,202.697,202.635,202.68,251500001.0
2005-10-19 11:50:00,202.676,202.8,202.645,202.764,219000000.0
2005-10-19 11:55:00,202.772,202.795,202.725,202.79,177199999.0
2005-10-19 12:00:00,202.822,202.955,202.795,202.88,202600000.0
2005-10-19 12:05:00,202.88,202.941,202.869,202.901,217000000.0
2005-10-19 12:10:00,202.92,202.945,202.893,202.9,261399999.0
2005-10-19 12:15:00,202.9,203.051,202.836,203.051,260600000.0
2005-10-19 12:20:00,203.043,203.043,202.867,202.942,203300001.0
2005-10-19 12:25:00,202.948,203.086,202.942,202.985,222400001.0
2005-10-19 12:30:00,202.973,203.0,202.933,202.995,242900001.0
2005-10-19 12:35:00,202.992,202.992,202.927,202.955,279400000.0
2005-10-19 12:40:00,202.957,203.039,202.865,203.039,258700001.0
2005-10-19 12:45:00,203.03,203.18,203.01,203.109,263000000.0
2005-10-19 12:50:00,203.123,203.148,202.991,203.125,323899998.0
2005-10-19 12:55:00,203.138,203.143,203.022,203.094,250700000.0
2005-10-19 13:00:00,203.082,203.109,203.018,203.029,260100001.0
2005-10-19 13:05:00,203.045,203.049,202.897,202.93,341899997.0
2005-10-19 13:10:00,202.93,202.959,202.845,202.845,239300002.0
2005-10-19 13:15:00,202.83,202.851,202.777,202.795,246000001.0
2005-10-19 13:20:00,202.845,202.916,202.782,202.916,248800001.0
2005-10-19 13:25:00,202.898,202.936,202.877,202.936,199599998.0
2005-10-19 13:30:00,202.935,202.987,202.908,202.948,211199999.0
2005-10-19 13:35:00,202.949,203.088,202.949,203.025,185900000.0
2005-10-19 13:40:00,203.02,203.071,203.02,203.057,251599999.0
2005-10-19 13:45:00,203.049,203.113,203.014,203.055,279000001.0
2005-10-19 13:50:00,203.055,203.104,203.039,203.044,230500000.0
2005-10-19 13:55:00,203.03,203.119,203.027,203.052,258300001.0
2005-10-19 14:00:00,203.049,203.129,203.049,203.083,238100001.0
2005-10-19 14:05:00,203.087,203.111,203.018,203.041,213100001.0
2005-10-19 14:10:00,203.054,203.063,202.93,202.982,248999999.0
2005-10-19 14:15:00,202.994,203.01,202.97,203.003,256400001.0
2005-10-19 14:20:00,202.999,203.031,202.986,203.001,310899999.0
2005-10-19 14:25:00,203.024,203.098,203.024,203.098,172799999.0
2005-10-19 14:30:00,203.092,203.114,203.018,203.021,213100001.0
2005-10-19 14:35:00,203.039,203.178,203.03,203.129,272300000.0
2005-10-19 14:40:00,203.12,203.12,203.027,203.086,280000000.0
2005-10-19 14:45:00,203.079,203.099,203.033,203.044,211800000.0
2005-10-19 14:50:00,203.032,203.1,202.987,203.055,320200000.0
2005-10-19 14:55:00,203.068,203.123,203.052,203.081,241699999.0
2005-10-19 15:00:00,203.107,203.189,203.107,203.189,175500000.0
2005-10-19 15:05:00,203.165,203.198,203.044,203.07,203300000.0
2005-10-19 15:10:00,203.04,203.158,203.019,203.154,278300001.0
2005-10-19 15:15:00,203.14,203.152,203.067,203.097,196100001.0
2005-10-19 15:20:00,203.107,203.145,203.07,203.107,292599998.0
2005-10-19 15:25:00,203.118,203.213,203.094,203.201,237599998.0
2005-10-19 15:30:00,203.185,203.221,202.963,203.174,239599999.0
2005-10-19 15:35:00,203.168,203.239,203.161,203.223,315700001.0
2005-10-19 15:40:00,203.217,203.248,203.199,203.215,282900000.0
2005-10-19 15:45:00,203.21,203.269,203.177,203.269,300300001.0
2005-10-19 15:50:00,203.265,203.283,203.226,203.227,220900000.0
2005-10-19 15:55:00,203.222,203.236,203.128,203.204,237799999.0
2005-10-19 16:00:00,203.192,203.198,203.122,203.152,220200001.0
2005-10-19 16:05:00,203.183,203.252,203.148,203.237,293500003.0
2005-10-19 16:10:00,203.223,203.273,203.206,203.209,258100002.0
2005-10-19 16:15:00,203.217,203.281,203.167,203.263,208900000.0
2005-10-19 16:20:00,203.264,203.265,203.17,203.179,200900001.0
2005-10-19 16:25:00,203.177,203.259,203.172,203.219,216600000.0
2005-10-19 16:30:00,203.213,203.304,203.213,203.296,330399999.0
2005-10-19 16:35:00,203.305,203.389,203.305,203.341,220900000.0
2005-10-19 16:40:00,203.323,203.34,203.282,203.34,261800000.0
2005-10-19 16:45:00,203.341,203.398,203.287,203.378,294200001.0
2005-10-19 16:50:00,203.387,203.451,203.347,203.433,234399998.0
2005-10-19 16:55:00,203.446,203.458,203.387,203.453,311300000.0
2005-10-19 17:00:00,203.485,203.533,203.455,203.502,319400000.0
2005-10-19 17:05:00,203.5,203.54,203.481,203.54,293400001.0
2005-10-19 17:10:00,203.541,203.565,203.483,203.553,224200001.0
2005-10-19 17:15:00,203.572,203.572,203.481,203.54,220700002.0
2005-10-19 17:20:00,203.542,203.674,203.542,203.632,325300002.0
2005-10-19 17:25:00,203.618,203.695,203.562,203.653,276899998.0
2005-10-19 17:30:00,203.643,203.739,203.643,203.66,203900000.0
2005-10-19 17:35:00,203.64,203.65,203.537,203.553,235800001.0
2005-10-19 17:40:00,203.539,203.58,203.488,203.526,251499999.0
2005-10-19 17:45:00,203.559,203.598,203.496,203.575,300899999.0
2005-10-19 17:50:00,203.579,203.627,203.57,203.627,189200000.0
2005-10-19 17:55:00,203.57,203.577,203.493,203.499,258499999.0
2005-10-19 18:00:00,203.518,203.555,203.453,203.465,2302799995.0
2005-10-19 18:05:00,203.489,203.54,203.448,203.514,3268600003.0
2005-10-19 18:10:00,203.53,203.573,203.463,203.49,2313100000.0
2005-10-19 18:15:00,203.48,203.526,203.418,203.472,2321600000.0
2005-10-19 18:20:00,203.481,203.511,203.413,203.444,3050000000.0
2005-10-19 18:25:00,203.455,203.534,203.438,203.485,1991999999.0
2005-10-19 18:30:00,203.498,203.58,203.483,203.58,2195900002.0
2005-10-19 18:35:00,203.522,203.557,203.463,203.48,1088999996.0
2005-10-19 18:40:00,203.466,203.488,203.404,203.449,1214500001.0
2005-10-19 18:45:00,203.428,203.451,203.342,203.351,831699998.0
2005-10-19 18:50:00,203.351,203.39,203.282,203.36,1363999996.0
2005-10-19 18:55:00,203.379,203.393,203.313,203.359,1084300000.0
2005-10-19 19:00:00,203.354,203.371,203.255,203.3,805700001.0
2005-10-19 19:05:00,203.303,203.317,203.241,203.276,1347899999.0
2005-10-19 19:10:00,203.277,203.315,203.229,203.286,637600001.0
2005-10-19 19:15:00,203.29,203.362,203.239,203.353,929500001.0
2005-10-19 19:20:00,203.361,203.428,203.34,203.394,957100003.0
2005-10-19 19:25:00,203.382,203.44,203.365,203.415,1274199999.0
2005-10-19 19:30:00,203.412,203.476,203.375,203.463,1217300001.0
2005-10-19 19:35:00,203.461,203.473,203.37,203.386,1105100004.0
2005-10-19 19:40:00,203.385,203.427,203.359,203.41,1046099999.0
2005-10-19 19:45:00,203.388,203.436,203.305,203.312,749099998.0
2005-10-19 19:50:00,203.32,203.401,203.298,203.353,897299999.0
2005-10-19 19:55:00,203.346,203.435,203.341,203.361,782700000.0
2005-10-19 20:00:00,203.369,203.453,203.343,203.408,504199999.0
2005-10-19 20:05:00,203.406,203.456,203.333,203.377,884699999.0
2005-10-19 20:10:00,203.385,203.429,203.283,203.355,1398800001.0
2005-10-19 20:15:00,203.348,203.458,203.297,203.395,869300001.0
2005-10-19 20:20:00,203.42,203.463,203.392,203.425,1021900000.0
2005-10-19 20:25:00,203.421,203.528,203.421,203.462,1579000004.0
2005-10-19 20:30:00,203.466,203.508,203.433,203.479,1883300006.0
2005-10-19 20:35:00,203.478,203.514,203.448,203.482,856599996.0
2005-10-19 20:40:00,203.475,203.509,203.414,203.447,1462299993.0
2005-10-19 20:45:00,203.45,203.544,203.414,203.469,1155900002.0
2005-10-19 20:50:00,203.46,203.515,203.316,203.34,986699999.0
2005-10-19 20:55:00,203.333,203.374,203.296,203.36,1676300003.0
2005-10-19 21:00:00,203.342,203.401,203.309,203.383,1322999998.0
2005-10-19 21:05:00,203.375,203.546,203.362,203.546,740200001.0
2005-10-19 21:10:00,203.565,203.581,203.394,203.4,764399999.0
2005-10-19 21:15:00,203.388,203.512,203.36,203.512,983999999.0
2005-10-19 21:20:00,203.505,203.544,203.453,203.516,1078800001.0
2005-10-19 21:25:00,203.519,203.572,203.476,203.532,794399999.0
2005-10-19 21:30:00,203.538,203.596,203.531,203.559,488100001.0
2005-10-19 21:35:00,203.559,203.578,203.524,203.545,445200000.0
2005-10-19 21:40:00,203.54,203.591,203.534,203.56,660800002.0
2005-10-19 21:45:00,203.564,203.614,203.514,203.526,455199999.0
2005-10-19 21:50:00,203.564,203.564,203.485,203.525,341300003.0
2005-10-19 21:55:00,203.534,203.64,203.498,203.595,448400003.0
2005-10-19 22:00:00,203.589,203.661,203.543,203.558,905399999.0
2005-10-19 22:05:00,203.549,203.605,203.528,203.571,301400004.0
2005-10-19 22:10:00,203.574,203.64,203.561,203.626,278899999.0
2005-10-19 22:15:00,203.611,203.639,203.571,203.574,586699999.0
2005-10-19 22:20:00,203.577,203.643,203.577,203.597,345100000.0
2005-10-19 22:25:00,203.58,203.608,203.551,203.605,536199999.0
2005-10-19 22:30:00,203.588,203.646,203.533,203.615,677800001.0
2005-10-19 22:35:00,203.619,203.637,203.549,203.584,301000001.0
2005-10-19 22:40:00,203.589,203.728,203.57,203.679,411500001.0
2005-10-19 22:45:00,203.682,203.701,203.606,203.667,380799999.0
2005-10-19 22:50:00,203.674,203.719,203.606,203.663,367500001.0
2005-10-19 22:55:00,203.647,203.789,203.647,203.761,389400002.0
2005-10-19 23:00:00,203.747,203.756,203.592,203.622,234200000.0
2005-10-19 23:05:00,203.632,203.705,203.601,203.642,276500004.0
2005-10-19 23:10:00,203.62,203.672,203.57,203.57,255299999.0
2005-10-19 23:15:00,203.613,203.637,203.491,203.545,245199999.0
2005-10-19 23:20:00,203.529,203.591,203.489,203.521,256699998.0
2005-10-19 23:25:00,203.492,203.69,203.471,203.528,302900001.0
2005-10-19 23:30:00,203.555,203.608,203.536,203.608,264899999.0
2005-10-19 23:35:00,203.57,203.625,203.498,203.518,209100000.0
2005-10-19 23:40:00,203.517,203.602,203.486,203.545,278600001.0
2005-10-19 23:45:00,203.536,203.545,203.454,203.461,327200000.0
2005-10-19 23:50:00,203.462,203.531,203.442,203.444,179399999.0
2005-10-19 23:55:00,203.464,203.507,203.429,203.47,273499999.0
2005-10-20 00:00:00,203.445,203.508,203.404,203.448,234099998.0
2005-10-20 00:05:00,203.461,203.477,203.36,203.374,214800000.0
2005-10-20 00:10:00,203.363,203.478,203.358,203.375,265000001.0
2005-10-20 00:15:00,203.372,203.52,203.36,203.515,178100000.0
2005-10-20 00:20:00,203.488,203.591,203.488,203.556,208200000.0
2005-10-20 00:25:00,203.532,203.598,203.489,203.545,248300002.0
2005-10-20 00:30:00,203.55,203.612,203.516,203.557,355899998.0
2005-10-20 00:35:00,203.544,203.581,203.521,203.539,279700001.0
2005-10-20 00:40:00,203.553,203.635,203.506,203.62,198699999.0
2005-10-20 00:45:00,203.632,203.66,203.572,203.61,199600001.0
2005-10-20 00:50:00,203.604,203.604,203.502,203.574,338900005.0
2005-10-20 00:55:00,203.57,203.673,203.569,203.671,255500000.0
2005-10-20 01:00:00,203.664,203.677,203.619,203.619,230100000.0
2005-10-20 01:05:00,203.613,203.622,203.47,203.474,243599998.0
2005-10-20 01:10:00,203.491,203.526,203.426,203.426,340100001.0
2005-10-20 01:15:00,203.413,203.479,203.366,203.469,276100002.0
2005-10-20 01:20:00,203.471,203.471,203.363,203.413,253000000.0
2005-10-20 01:25:00,203.419,203.458,203.335,203.423,288400004.0
2005-10-20 01:30:00,203.4,203.455,203.36,203.423,229999999.0
2005-10-20 01:35:00,203.415,203.435,203.367,203.391,182899999.0
2005-10-20 01:40:00,203.395,203.458,203.35,203.458,282500000.0
2005-10-20 01:45:00,203.472,203.49,203.344,203.403,271900000.0
2005-10-20 01:50:00,203.401,203.401,203.278,203.334,257100000.0
2005-10-20 01:55:00,203.328,203.424,203.32,203.391,218300000.0
2005-10-20 02:00:00,203.398,203.451,203.383,203.414,206800000.0
2005-10-20 02:05:00,203.4,203.518,203.396,203.467,207400000.0
2005-10-20 02:10:00,203.473,203.57,203.473,203.544,258200000.0
2005-10-20 02:15:00,203.552,203.561,203.454,203.495,268999999.0
2005-10-20 02:20:00,203.506,203.517,203.387,203.405,261599998.0
2005-10-20 02:25:00,203.411,203.452,203.351,203.379,281600000.0
2005-10-20 02:30:00,203.385,203.48,203.379,203.479,232100000.0
2005-10-20 02:35:00,203.467,203.489,203.371,203.404,279300001.0
2005-10-20 02:40:00,203.396,203.477,203.386,203.465,258700000.0
2005-10-20 02:45:00,203.435,203.462,203.342,203.373,235900001.0
2005-10-20 02:50:00,203.368,203.436,203.303,203.436,256399999.0
2005-10-20 02:55:00,203.422,203.476,203.367,203.404,146100000.0
2005-10-20 03:00:00,203.373,203.432,203.326,203.385,248000001.0
2005-10-20 03:05:00,203.364,203.418,203.289,203.35,235500002.0
2005-10-20 03:10:00,203.322,203.388,203.287,203.371,233800000.0
2005-10-20 03:15:00,203.377,203.405,203.27,203.306,191999999.0
2005-10-20 03:20:00,203.275,203.317,203.23,203.301,390100000.0
2005-10-20 03:25:00,203.289,203.325,203.254,203.302,231299998.0
2005-10-20 03:30:00,203.273,203.321,203.238,203.29,261499999.0
2005-10-20 03:35:00,203.286,203.324,203.217,203.273,316100001.0
2005-10-20 03:40:00,203.285,203.383,203.278,203.311,248900000.0
2005-10-20 03:45:00,203.317,203.35,203.267,203.272,231300001.0
2005-10-20 03:50:00,203.278,203.348,203.244,203.348,237400002.0
2005-10-20 03:55:00,203.347,203.384,203.316,203.326,312900004.0
2005-10-20 04:00:00,203.318,203.388,203.313,203.337,284400001.0
2005-10-20 04:05:00,203.337,203.418,203.337,203.379,339799999.0
2005-10-20 04:10:00,203.38,203.408,203.35,203.38,270800002.0
2005-10-20 04:15:00,203.382,203.488,203.38,203.472,243100002.0
2005-10-20 04:20:00,203.467,203.522,203.431,203.478,258300000.0
2005-10-20 04:25:00,203.441,203.519,203.429,203.468,170000000.0
2005-10-20 04:30:00,203.5,203.515,203.438,203.502,220599999.0
2005-10-20 04:35:00,203.466,203.474,203.396,203.449,274100000.0
2005-10-20 04:40:00,203.441,203.478,203.403,203.403,279700001.0
2005-10-20 04:45:00,203.405,203.436,203.376,203.406,224300000.0
2005-10-20 04:50:00,203.444,203.448,203.379,203.419,212300000.0
2005-10-20 04:55:00,203.397,203.458,203.378,203.379,296300000.0
2005-10-20 05:00:00,203.407,203.471,203.378,203.471,210299999.0
2005-10-20 05:05:00,203.478,203.551,203.451,203.551,290099999.0
2005-10-20 05:10:00,203.53,203.553,203.483,203.508,309699999.0
2005-10-20 05:15:00,203.541,203.551,203.486,203.529,230500000.0
2005-10-20 05:20:00,203.558,203.574,203.524,203.546,273300000.0
2005-10-20 05:25:00,203.554,203.612,203.521,203.576,280500000.0
2005-10-20 05:30:00,203.566,203.652,203.531,203.609,189299999.0
2005-10-20 05:35:00,203.592,203.63,203.562,203.589,287400000.0
2005-10-20 05:40:00,203.587,203.617,203.554,203.565,213600000.0
2005-10-20 05:45:00,203.58,203.629,203.536,203.564,238699999.0
2005-10-20 05:50:00,203.544,203.605,203.539,203.549,276000002.0
2005-10-20 05:55:00,203.582,203.595,203.51,203.595,251299999.0
2005-10-20 06:00:00,203.544,203.637,203.526,203.593,277600000.0
2005-10-20 06:05:00,203.599,203.606,203.515,203.546,243000000.0
2005-10-20 06:10:00,203.523,203.621,203.506,203.58,291600002.0
2005-10-20 06:15:00,203.59,203.639,203.564,203.581,160199999.0
2005-10-20 06:20:00,203.592,203.625,203.536,203.566,239600001.0
2005-10-20 06:25:00,203.585,203.633,203.541,203.555,242699999.0
2005-10-20 06:30:00,203.557,203.574,203.486,203.54,211800000.0
2005-10-20 06:35:00,203.518,203.605,203.496,203.577,277400002.0
2005-10-20 06:40:00,203.559,203.611,203.525,203.611,313800000.0
2005-10-20 06:45:00,203.611,203.636,203.567,203.567,298000000.0
2005-10-20 06:50:00,203.596,203.627,203.549,203.584,303699998.0
2005-10-20 06:55:00,203.602,203.646,203.587,203.612,237500001.0
2005-10-20 07:00:00,203.642,203.678,203.575,203.619,289200001.0
2005-10-20 07:05:00,203.637,203.682,203.613,203.631,287599999.0
2005-10-20 07:10:00,203.639,203.687,203.604,203.639,200300000.0
2005-10-20 07:15:00,203.628,203.714,203.618,203.655,219000000.0
2005-10-20 07:20:00,203.636,203.706,203.625,203.63,243600001.0
2005-10-20 07:25:00,203.637,203.673,203.62,203.643,259500002.0
2005-10-20 07:30:00,203.642,203.69,203.592,203.618,347299999.0
2005-10-20 07:35:00,203.614,203.628,203.574,203.591,230200000.0
2005-10-20 07:40:00,203.597,203.63,203.567,203.611,197300000.0
2005-10-20 07:45:00,203.616,203.68,203.557,203.589,271500002.0
2005-10-20 07:50:00,203.594,203.644,203.582,203.625,249700001.0
2005-10-20 07:55:00,203.622,203.659,203.571,203.631,283299999.0
2005-10-20 08:00:00,203.596,203.715,203.578,203.679,236500001.0
2005-10-20 08:05:00,203.67,203.767,203.665,203.754,210599998.0
2005-10-20 08:10:00,203.762,203.773,203.714,203.773,143499999.0
2005-10-20 08:15:00,203.799,203.8,203.659,203.749,254200001.0
2005-10-20 08:20:00,203.783,203.833,203.704,203.715,255899999.0
2005-10-20 08:25:00,203.695,203.697,203.657,203.693,247200000.0
2005-10-20 08:30:00,203.688,203.716,203.621,203.643,290900001.0
2005-10-20 08:35:00,203.613,203.616,203.534,203.579,279000002.0
2005-10-20 08:40:00,203.591,203.602,203.415,203.415,240800000.0
2005-10-20 08:45:00,203.399,203.525,203.398,203.488,215799999.0
2005-10-20 08:50:00,203.468,203.637,203.445,203.611,289400000.0
2005-10-20 08:55:00,203.603,203.679,203.57,203.678,365300003.0
2005-10-20 09:00:00,203.672,203.691,203.594,203.691,229700000.0
2005-10-20 09:05:00,203.715,203.891,203.677,203.88,223599998.0
2005-10-20 09:10:00,203.915,203.964,203.865,203.882,237600001.0
2005-10-20 09:15:00,203.902,203.997,203.85,203.91,174499999.0
2005-10-20 09:20:00,203.932,203.965,203.858,203.911,338499999.0
2005-10-20 09:25:00,203.923,203.928,203.779,203.809,293300000.0
2005-10-20 09:30:00,203.814,203.947,203.814,203.893,182500001.0
2005-10-20 09:35:00,203.883,203.925,203.849,203.894,281700004.0
2005-10-20 09:40:00,203.881,204.017,203.871,203.955,241399999.0
2005-10-20 09:45:00,203.973,203.995,203.859,203.859,198900001.0
2005-10-20 09:50:00,203.869,203.876,203.744,203.755,245199999.0
2005-10-20 09:55:00,203.759,203.789,203.734,203.752,212599998.0
2005-10-20 10:00:00,203.767,203.821,203.698,203.817,307800002.0
2005-10-20 10:05:00,203.834,203.854,203.766,203.82,200000001.0
2005-10-20 10:10:00,203.825,203.861,203.787,203.81,230299999.0
2005-10-20 10:15:00,203.827,203.891,203.814,203.891,259400001.0
2005-10-20 10:20:00,203.902,203.946,203.887,203.92,267900001.0
2005-10-20 10:25:00,203.908,203.925,203.717,203.792,192200000.0
2005-10-20 10:30:00,203.816,204.207,203.816,204.047,288600001.0
2005-10-20 10:35:00,204.05,204.196,204.05,204.169,206400000.0
2005-10-20 10:40:00,204.159,204.168,203.998,204.019,329900000.0
2005-10-20 10:45:00,204.04,204.065,203.926,204.065,214700000.0
2005-10-20 10:50:00,204.099,204.152,204.07,204.085,251800000.0
2005-10-20 10:55:00,204.075,204.084,203.968,203.994,233000000.0
2005-10-20 11:00:00,203.996,204.055,203.996,204.031,287000001.0
2005-10-20 11:05:00,204.015,204.027,203.832,203.832,251400000.0
2005-10-20 11:10:00,203.802,203.913,203.757,203.821,218399999.0
2005-10-20 11:15:00,203.782,203.843,203.734,203.843,244000001.0
2005-10-20 11:20:00,203.854,203.93,203.841,203.93,196400001.0
2005-10-20 11:25:00,203.957,203.967,203.777,203.797,221699999.0
2005-10-20 11:30:00,203.796,203.85,203.745,203.776,245700001.0
2005-10-20 11:35:00,203.749,203.837,203.741,203.797,232200002.0
2005-10-20 11:40:00,203.777,203.931,203.777,203.876,295800003.0
2005-10-20 11:45:00,203.865,204.059,203.865,204.059,239600000.0
2005-10-20 11:50:00,204.065,204.186,203.994,203.994,219000001.0
2005-10-20 11:55:00,203.977,204.031,203.925,204.031,308900001.0
2005-10-20 12:00:00,204.043,204.043,203.885,203.89,232499999.0
2005-10-20 12:05:00,203.884,203.935,203.857,203.863,284400001.0
2005-10-20 12:10:00,203.88,203.965,203.872,203.917,292699999.0
2005-10-20 12:15:00,203.955,204.023,203.955,203.997,229700000.0
2005-10-20 12:20:00,203.987,204.006,203.856,203.906,192999999.0
2005-10-20 12:25:00,203.913,204.053,203.913,204.009,217600002.0
2005-10-20 12:30:00,203.994,204.044,203.913,203.913,203900001.0
2005-10-20 12:35:00,203.903,203.932,203.873,203.893,295700002.0
2005-10-20 12:40:00,203.888,203.926,203.864,203.897,303000000.0
2005-10-20 12:45:00,203.905,203.954,203.835,203.943,227300000.0
2005-10-20 12:50:00,203.966,204.057,203.946,204.052,229300000.0
2005-10-20 12:55:00,204.05,204.106,204.036,204.055,256100000.0
2005-10-20 13:00:00,204.043,204.081,204.009,204.02,239999999.0
2005-10-20 13:05:00,204.041,204.092,204.0,204.089,251000002.0
2005-10-20 13:10:00,204.096,204.123,204.017,204.028,196300000.0
2005-10-20 13:15:00,204.017,204.118,204.007,204.106,338800002.0
2005-10-20 13:20:00,204.096,204.134,204.051,204.071,271500001.0
2005-10-20 13:25:00,204.068,204.122,204.001,204.019,179900000.0
2005-10-20 13:30:00,204.022,204.07,203.949,204.065,211800000.0
2005-10-20 13:35:00,204.05,204.079,204.0,204.047,139400001.0
2005-10-20 13:40:00,204.065,204.115,204.002,204.115,242100000.0
2005-10-20 13:45:00,204.073,204.157,204.057,204.066,257099999.0
2005-10-20 13:50:00,204.072,204.176,204.072,204.173,220000001.0
2005-10-20 13:55:00,204.185,204.202,204.145,204.166,264599997.0
2005-10-20 14:00:00,204.16,204.184,204.105,204.108,230800001.0
2005-10-20 14:05:00,204.114,204.145,204.094,204.106,257500001.0
2005-10-20 14:10:00,204.116,204.186,204.116,204.185,214800000.0
2005-10-20 14:15:00,204.183,204.213,204.089,204.132,184499999.0
2005-10-20 14:20:00,204.126,204.18,204.096,204.143,279700001.0
2005-10-20 14:25:00,204.152,204.185,204.12,204.12,243100000.0
2005-10-20 14:30:00,204.098,204.117,203.978,203.981,292899999.0
2005-10-20 14:35:00,203.982,204.013,203.951,203.964,241200000.0
2005-10-20 14:40:00,203.972,204.095,203.966,204.072,154700000.0
2005-10-20 14:45:00,204.06,204.135,204.015,204.038,278900000.0
2005-10-20 14:50:00,204.024,204.054,203.985,204.004,288800000.0
2005-10-20 14:55:00,204.009,204.035,203.954,203.98,297300000.0
2005-10-20 15:00:00,203.963,204.058,203.892,204.058,206600002.0
2005-10-20 15:05:00,204.057,204.057,203.946,203.973,246600000.0
2005-10-20 15:10:00,203.993,204.114,203.958,204.09,200599999.0
2005-10-20 15:15:00,204.082,204.107,204.002,204.04,237799999.0
2005-10-20 15:20:00,204.035,204.052,203.946,203.972,180400000.0
2005-10-20 15:25:00,203.967,204.002,203.952,203.977,226500000.0
2005-10-20 15:30:00,203.973,204.061,203.953,204.032,270600002.0
2005-10-20 15:35:00,204.008,204.03,203.971,204.008,236000000.0
2005-10-20 15:40:00,203.975,204.021,203.965,203.968,235900000.0
2005-10-20 15:45:00,203.967,204.125,203.967,204.125,254500000.0
2005-10-20 15:50:00,204.123,204.148,204.044,204.057,241100000.0
2005-10-20 15:55:00,204.05,204.241,204.041,204.217,258500001.0
2005-10-20 16:00:00,204.226,204.267,204.194,204.228,175700000.0
2005-10-20 16:05:00,204.249,204.274,204.202,204.227,265700002.0
2005-10-20 16:10:00,204.212,204.271,204.111,204.114,228899998.0
2005-10-20 16:15:00,204.131,204.212,204.131,204.212,227299999.0
2005-10-20 16:20:00,204.216,204.286,204.213,204.233,285299997.0
2005-10-20 16:25:00,204.241,204.263,204.215,204.248,170900000.0
2005-10-20 16:30:00,204.231,204.263,204.18,204.228,295400001.0
2005-10-20 16:35:00,204.221,204.279,204.169,204.193,279700003.0
2005-10-20 16:40:00,204.181,204.209,204.122,204.134,240899999.0
2005-10-20 16:45:00,204.126,204.218,204.094,204.218,281500000.0
2005-10-20 16:50:00,204.228,204.335,204.222,204.315,284500000.0
2005-10-20 16:55:00,204.309,204.445,204.293,204.445,322700001.0
2005-10-20 17:00:00,204.447,204.48,204.367,204.375,257800000.0
2005-10-20 17:05:00,204.375,204.496,204.327,204.476,269400001.0
2005-10-20 17:10:00,204.464,204.49,204.394,204.449,166300001.0
2005-10-20 17:15:00,204.447,204.487,204.408,204.451,222400000.0
2005-10-20 17:20:00,204.434,204.542,204.378,204.523,303500002.0
2005-10-20 17:25:00,204.499,204.558,204.425,204.558,185800000.0
2005-10-20 17:30:00,204.561,204.608,204.507,204.596,291799998.0
2005-10-20 17:35:00,204.602,204.675,204.595,204.648,235500000.0
2005-10-20 17:40:00,204.62,204.623,204.55,204.613,402000004.0
2005-10-20 17:45:00,204.621,204.621,204.472,204.472,268600000.0
2005-10-20 17:50:00,204.476,204.476,204.41,204.441,189100001.0
2005-10-20 17:55:00,204.449,204.468,204.372,204.4,286699998.0
2005-10-20 18:00:00,204.416,204.495,204.341,204.393,2407400007.0
2005-10-20 18:05:00,204.402,204.436,204.333,204.35,3437900004.0
2005-10-20 18:10:00,204.367,204.455,204.348,204.44,2226399999.0
2005-10-20 18:15:00,204.44,204.455,204.332,204.403,2561000001.0
2005-10-20 18:20:00,204.405,204.469,204.36,204.426,3163900000.0
2005-10-20 18:25:00,204.427,204.466,204.39,204.425,2300700003.0
2005-10-20 18:30:00,204.437,204.49,204.384,204.47,2178299997.0
2005-10-20 18:35:00,204.447,204.501,204.42,204.472,1214699995.0
2005-10-20 18:40:00,204.458,204.505,204.435,204.447,1410699999.0
2005-10-20 18:45:00,204.452,204.517,204.373,204.41,773200000.0
2005-10-20 18:50:00,204.403,204.407,204.345,204.364,1241000002.0
2005-10-20 18:55:00,204.374,204.411,204.334,204.357,1083900000.0
2005-10-20 19:00:00,204.343,204.399,204.317,204.391,821399999.0
2005-10-20 19:05:00,204.397,204.462,204.373,204.462,1404200004.0
2005-10-20 19:10:00,204.468,204.51,204.444,204.505,666600003.0
2005-10-20 19:15:00,204.506,204.512,204.46,204.49,888999996.0
2005-10-20 19:20:00,204.494,204.547,204.459,204.52,1000799998.0
2005-10-20 19:25:00,204.512,204.553,204.482,204.512,1199300000.0
2005-10-20 19:30:00,204.505,204.52,204.469,204.499,1120600000.0
2005-10-20 19:35:00,204.49,204.557,204.467,204.515,1067500000.0
2005-10-20 19:40:00,204.516,204.576,204.514,204.525,1200500002.0
2005-10-20 19:45:00,204.488,204.556,204.469,204.5,735399998.0
2005-10-20 19:50:00,204.524,204.564,204.477,204.533,825899998.0
2005-10-20 19:55:00,204.538,204.602,204.492,204.557,878300004.0
2005-10-20 20:00:00,204.562,204.612,204.556,204.59,634100001.0
2005-10-20 20:05:00,204.583,204.605,204.544,204.581,906500000.0
2005-10-20 20:10:00,204.582,204.638,204.541,204.617,1281400001.0
2005-10-20 20:15:00,204.593,204.643,204.521,204.554,823599998.0
2005-10-20 20:20:00,204.55,204.599,204.527,204.568,993200002.0
2005-10-20 20:25:00,204.584,204.654,204.553,204.611,1598900002.0
2005-10-20 20:30:00,204.599,204.629,204.538,204.555,1780500002.0
2005-10-20 20:35:00,204.553,204.568,204.497,204.558,768900000.0
2005-10-20 20:40:00,204.571,204.645,204.557,204.588,1425500000.0
2005-10-20 20:45:00,204.569,204.631,204.498,204.535,1067299998.0
2005-10-20 20:50:00,204.539,204.584,204.497,204.507,989300005.0
2005-10-20 20:55:00,204.496,204.525,204.454,204.507,1832900002.0
2005-10-20 21:00:00,204.52,204.581,204.48,204.503,1446800000.0
2005-10-20 21:05:00,204.495,204.555,204.431,204.463,818700001.0
2005-10-20 21:10:00,204.485,204.499,204.435,204.467,745000001.0
2005-10-20 21:15:00,204.47,204.546,204.458,204.485,1072199996.0
2005-10-20 21:20:00,204.48,204.521,204.461,204.495,1084400002.0
2005-10-20 21:25:00,204.48,204.529,204.475,204.512,858199999.0
2005-10-20 21:30:00,204.5,204.708,204.481,204.596,500000001.0
2005-10-20 21:35:00,204.583,204.642,204.578,204.581,393100001.0
2005-10-20 21:40:00,204.582,204.64,204.478,204.526,505300000.0
2005-10-20 21:45:00,204.537,204.674,204.537,204.601,439199999.0
2005-10-20 21:50:00,204.608,204.611,204.551,204.585,316200001.0
2005-10-20 21:55:00,204.581,204.621,204.57,204.621,384100000.0
2005-10-20 22:00:00,204.576,204.672,204.576,204.643,875300000.0
2005-10-20 22:05:00,204.641,204.68,204.577,204.589,233200000.0
2005-10-20 22:10:00,204.596,204.658,204.563,204.639,312300003.0
2005-10-20 22:15:00,204.626,204.725,204.595,204.623,623100002.0
2005-10-20 22:20:00,204.655,204.679,204.602,204.652,358300000.0
2005-10-20 22:25:00,204.662,204.696,204.61,204.635,560800001.0
2005-10-20 22:30:00,204.657,204.657,204.567,204.641,837200003.0
2005-10-20 22:35:00,204.639,204.642,204.562,204.615,360700001.0
2005-10-20 22:40:00,204.627,204.673,204.591,204.595,351500000.0
2005-10-20 22:45:00,204.639,204.641,204.558,204.558,465100004.0
2005-10-20 22:50:00,204.58,204.596,204.541,204.542,278200000.0
2005-10-20 22:55:00,204.518,204.621,204.511,204.567,388799999.0
2005-10-20 23:00:00,204.597,204.663,204.564,204.602,249999999.0
2005-10-20 23:05:00,204.602,204.646,204.495,204.632,229800001.0
2005-10-20 23:10:00,204.652,204.659,204.516,204.585,339600003.0
2005-10-20 23:15:00,204.535,204.636,204.503,204.573,229400000.0
2005-10-20 23:20:00,204.597,204.648,204.509,204.557,256499998.0
2005-10-20 23:25:00,204.563,204.622,204.517,204.559,326299998.0
2005-10-20 23:30:00,204.57,204.577,204.518,204.533,196500001.0
2005-10-20 23:35:00,204.54,204.622,204.54,204.581,250000000.0
2005-10-20 23:40:00,204.585,204.625,204.542,204.553,250300000.0
2005-10-20 23:45:00,204.57,204.629,204.516,204.569,309500001.0
2005-10-20 23:50:00,204.569,204.602,204.52,204.52,221000000.0
2005-10-20 23:55:00,204.515,204.563,204.498,204.542,279700002.0
2005-10-21 00:00:00,204.544,204.613,204.519,204.569,234299998.0
2005-10-21 00:05:00,204.57,204.58,204.458,204.502,294899998.0
2005-10-21 00:10:00,204.479,204.582,204.464,204.578,250700000.0
2005-10-21 00:15:00,204.575,204.589,204.516,204.55,260699999.0
2005-10-21 00:20:00,204.539,204.611,204.535,204.601,350899999.0
2005-10-21 00:25:00,204.612,204.665,204.594,204.64,271700002.0
2005-10-21 00:30:00,204.592,204.65,204.573,204.625,221999999.0
2005-10-21 00:35:00,204.594,204.63,204.574,204.599,164900000.0
2005-10-21 00:40:00,204.632,204.632,204.558,204.606,192599999.0
2005-10-21 00:45:00,204.619,204.664,204.59,204.613,299400003.0
2005-10-21 00:50:00,204.628,204.641,204.568,204.611,147500000.0
2005-10-21 00:55:00,204.646,204.646,204.578,204.578,249200000.0
2005-10-21 01:00:00,204.584,204.618,204.551,204.599,231500000.0
2005-10-21 01:05:00,204.634,204.66,204.583,204.608,187600000.0
2005-10-21 01:10:00,204.628,204.674,204.608,204.615,231199999.0
2005-10-21 01:15:00,204.655,204.666,204.608,204.666,218900001.0
2005-10-21 01:20:00,204.681,204.697,204.621,204.687,193000000.0
2005-10-21 01:25:00,204.676,204.709,204.623,204.645,339099996.0
2005-10-21 01:30:00,204.654,204.663,204.594,204.636,228000001.0
2005-10-21 01:35:00,204.626,204.691,204.598,204.621,164000000.0
2005-10-21 01:40:00,204.614,204.714,204.614,204.699,286200000.0
2005-10-21 01:45:00,204.706,204.762,204.626,204.635,247799999.0
2005-10-21 01:50:00,204.623,204.639,204.353,204.458,273100000.0
2005-10-21 01:55:00,204.508,204.594,204.464,204.513,233500000.0
2005-10-21 02:00:00,204.531,204.619,204.5,204.598,176700001.0
2005-10-21 02:05:00,204.6,204.691,204.591,204.591,199200002.0
2005-10-21 02:10:00,204.591,204.634,204.552,204.61,291600000.0
2005-10-21 02:15:00,204.613,204.825,204.601,204.82,223299999.0
2005-10-21 02:20:00,204.837,204.903,204.757,204.876,193000000.0
2005-10-21 02:25:00,204.87,204.87,204.746,204.76,341800000.0
2005-10-21 02:30:00,204.765,204.999,204.765,204.843,192900000.0
2005-10-21 02:35:00,204.823,204.884,204.782,204.856,276100000.0
2005-10-21 02:40:00,204.84,204.888,204.813,204.853,332900001.0
2005-10-21 02:45:00,204.856,204.933,204.834,204.835,208699999.0
2005-10-21 02:50:00,204.806,204.91,204.801,204.89,249399998.0
2005-10-21 02:55:00,204.876,204.907,204.698,204.73,226199998.0
2005-10-21 03:00:00,204.7,204.72,204.562,204.599,298499999.0
2005-10-21 03:05:00,204.618,204.735,204.605,204.712,275399999.0
2005-10-21 03:10:00,204.691,204.691,204.597,204.617,303499998.0
2005-10-21 03:15:00,204.589,204.696,204.51,204.661,257799999.0
2005-10-21 03:20:00,204.671,204.687,204.589,204.64,250900000.0
2005-10-21 03:25:00,204.626,204.702,204.587,204.648,253300001.0
2005-10-21 03:30:00,204.647,204.721,204.584,204.67,262200001.0
2005-10-21 03:35:00,204.638,204.673,204.6,204.663,219099999.0
2005-10-21 03:40:00,204.652,204.701,204.615,204.646,257899999.0
2005-10-21 03:45:00,204.623,204.695,204.601,204.619,287999998.0
2005-10-21 03:50:00,204.631,204.681,204.585,204.599,260200003.0
2005-10-21 03:55:00,204.599,204.659,204.545,204.637,211600000.0
2005-10-21 04:00:00,204.597,204.641,204.562,204.562,221800000.0
2005-10-21 04:05:00,204.552,204.625,204.527,204.619,295799999.0
2005-10-21 04:10:00,204.636,204.659,204.582,204.592,235200000.0
2005-10-21 04:15:00,204.592,204.646,204.566,204.633,315400001.0
2005-10-21 04:20:00,204.624,204.712,204.622,204.681,265699999.0
2005-10-21 04:25:00,204.668,204.731,204.579,204.67,222500002.0
2005-10-21 04:30:00,204.677,204.679,204.608,204.619,167599998.0
2005-10-21 04:35:00,204.621,204.702,204.607,204.689,218100000.0
2005-10-21 04:40:00,204.659,204.663,204.587,204.587,206600002.0
2005-10-21 04:45:00,204.604,204.676,204.583,204.676,169300000.0
2005-10-21 04:50:00,204.69,204.791,204.689,204.772,215700000.0
2005-10-21 04:55:00,204.774,204.816,204.692,204.702,295900001.0
2005-10-21 05:00:00,204.713,204.746,204.677,204.68,316199999.0
2005-10-21 05:05:00,204.715,204.778,204.662,204.662,286699999.0
2005-10-21 05:10:00,204.64,204.714,204.628,204.658,300200003.0
2005-10-21 05:15:00,204.664,204.694,204.608,204.675,251199998.0
2005-10-21 05:20:00,204.672,204.7,204.626,204.665,235800000.0
2005-10-21 05:25:00,204.69,204.717,204.587,204.6,302900002.0
2005-10-21 05:30:00,204.619,204.693,204.571,204.6,304899998.0
2005-10-21 05:35:00,204.581,204.669,204.549,204.65,242900001.0
2005-10-21 05:40:00,204.63,204.647,204.571,204.6,241599999.0
2005-10-21 05:45:00,204.638,204.714,204.601,204.714,311800003.0
2005-10-21 05:50:00,204.654,204.755,204.649,204.718,192400000.0
2005-10-21 05:55:00,204.712,204.797,204.709,204.725,215899998.0
2005-10-21 06:00:00,204.754,204.786,204.679,204.732,246200000.0
2005-10-21 06:05:00,204.748,204.785,204.709,204.752,245099999.0
2005-10-21 06:10:00,204.746,204.828,204.742,204.825,247600000.0
2005-10-21 06:15:00,204.846,204.945,204.827,204.886,202600000.0
2005-10-21 06:20:00,204.919,204.975,204.901,204.965,264600000.0
2005-10-21 06:25:00,204.932,204.986,204.913,204.95,241499999.0
2005-10-21 06:30:00,204.937,204.99,204.915,204.915,223899999.0
2005-10-21 06:35:00,204.919,204.975,204.903,204.933,185000000.0
2005-10-21 06:40:00,204.932,204.979,204.907,204.914,373300001.0
2005-10-21 06:45:00,204.934,204.961,204.878,204.919,287499999.0
2005-10-21 06:50:00,204.924,205.01,204.91,204.95,255000001.0
2005-10-21 06:55:00,204.956,205.032,204.929,204.944,151100000.0
2005-10-21 07:00:00,204.936,204.957,204.886,204.89,188900000.0
2005-10-21 07:05:00,204.904,204.914,204.818,204.818,331300000.0
2005-10-21 07:10:00,204.847,204.887,204.809,204.821,270400000.0
2005-10-21 07:15:00,204.836,204.846,204.763,204.784,179100000.0
2005-10-21 07:20:00,204.779,204.83,204.764,204.773,277300000.0
2005-10-21 07:25:00,204.757,204.803,204.748,204.761,264000000.0
2005-10-21 07:30:00,204.762,204.786,204.704,204.722,250100001.0
2005-10-21 07:35:00,204.726,204.739,204.614,204.73,251500001.0
2005-10-21 07:40:00,204.743,204.751,204.629,204.646,206200001.0
2005-10-21 07:45:00,204.647,204.789,204.645,204.774,254400001.0
2005-10-21 07:50:00,204.776,204.819,204.729,204.764,259900001.0
2005-10-21 07:55:00,204.755,204.81,204.663,204.714,285100001.0
2005-10-21 08:00:00,204.694,204.809,204.682,204.793,201900000.0
2005-10-21 08:05:00,204.799,204.865,204.786,204.84,188600000.0
2005-10-21 08:10:00,204.827,204.839,204.677,204.678,285499999.0
2005-10-21 08:15:00,204.654,204.767,204.65,204.73,259200002.0
2005-10-21 08:20:00,204.734,204.839,204.725,204.808,232900001.0
2005-10-21 08:25:00,204.815,204.829,204.707,204.749,205300000.0
2005-10-21 08:30:00,204.774,204.888,204.756,204.841,427099999.0
2005-10-21 08:35:00,204.835,204.855,204.766,204.781,284799997.0
2005-10-21 08:40:00,204.795,204.851,204.771,204.839,274599999.0
2005-10-21 08:45:00,204.834,204.868,204.74,204.793,257400001.0
2005-10-21 08:50:00,204.795,204.813,204.722,204.758,216200001.0
2005-10-21 08:55:00,204.756,204.795,204.718,204.723,240099999.0
2005-10-21 09:00:00,204.714,204.848,204.714,204.846,220999998.0
2005-10-21 09:05:00,204.823,204.844,204.664,204.664,195899999.0
2005-10-21 09:10:00,204.689,204.689,204.553,204.569,218400001.0
2005-10-21 09:15:00,204.569,204.591,204.511,204.536,283500001.0
2005-10-21 09:20:00,204.524,204.556,204.472,204.49,269300000.0
2005-10-21 09:25:00,204.494,204.591,204.47,204.591,264600001.0
2005-10-21 09:30:00,204.614,204.653,204.535,204.554,318600001.0
2005-10-21 09:35:00,204.57,204.649,204.52,204.642,311800001.0
2005-10-21 09:40:00,204.66,204.688,204.591,204.625,260899999.0
2005-10-21 09:45:00,204.613,204.664,204.595,204.63,183300000.0
2005-10-21 09:50:00,204.642,204.657,204.605,204.61,301799998.0
2005-10-21 09:55:00,204.613,204.65,204.565,204.573,226100000.0
2005-10-21 10:00:00,204.561,204.696,204.561,204.637,233799999.0
2005-10-21 10:05:00,204.645,204.645,204.59,204.617,241299999.0
2005-10-21 10:10:00,204.628,204.713,204.603,204.668,332900003.0
2005-10-21 10:15:00,204.672,204.801,204.663,204.777,293700002.0
2005-10-21 10:20:00,204.775,204.794,204.722,204.778,235400000.0
2005-10-21 10:25:00,204.769,204.812,204.657,204.715,164200000.0
2005-10-21 10:30:00,204.731,204.81,204.721,204.788,253800000.0
2005-10-21 10:35:00,204.78,204.842,204.76,204.808,347800003.0
2005-10-21 10:40:00,204.793,204.84,204.735,204.768,267299997.0
2005-10-21 10:45:00,204.775,204.811,204.747,204.794,210300000.0
2005-10-21 10:50:00,204.811,204.864,204.804,204.82,306100001.0
2005-10-21 10:55:00,204.818,204.818,204.683,204.73,348300001.0
2005-10-21 11:00:00,204.721,204.765,204.668,204.745,227500000.0
2005-10-21 11:05:00,204.738,204.795,204.693,204.697,238400000.0
2005-10-21 11:10:00,204.692,204.727,204.678,204.686,277800001.0
2005-10-21 11:15:00,204.675,204.749,204.608,204.661,262300001.0
2005-10-21 11:20:00,204.641,204.779,204.618,204.742,193700000.0
2005-10-21 11:25:00,204.716,204.748,204.678,204.708,224199999.0
2005-10-21 11:30:00,204.713,204.867,204.692,204.867,294599999.0
2005-10-21 11:35:00,204.854,204.854,204.754,204.756,225900001.0
2005-10-21 11:40:00,204.733,204.845,204.733,204.803,263399999.0
2005-10-21 11:45:00,204.815,204.844,204.741,204.766,193000000.0
2005-10-21 11:50:00,204.784,204.864,204.767,204.812,245000001.0
2005-10-21 11:55:00,204.802,204.802,204.751,204.788,296699999.0
2005-10-21 12:00:00,204.805,204.855,204.792,204.83,324100000.0
2005-10-21 12:05:00,204.827,204.908,204.812,204.824,253299999.0
2005-10-21 12:10:00,204.823,204.911,204.789,204.9,231600000.0
2005-10-21 12:15:00,204.888,204.932,204.882,204.911,240500001.0
2005-10-21 12:20:00,204.912,205.027,204.912,205.003,213499999.0
2005-10-21 12:25:00,204.991,204.991,204.808,204.825,263499999.0
2005-10-21 12:30:00,204.827,204.84,204.764,204.764,150200000.0
2005-10-21 12:35:00,204.729,204.807,204.673,204.798,266000000.0
2005-10-21 12:40:00,204.81,204.824,204.77,204.788,270800001.0
2005-10-21 12:45:00,204.787,204.809,204.671,204.722,285499999.0
2005-10-21 12:50:00,204.739,204.763,204.686,204.72,274499999.0
2005-10-21 12:55:00,204.722,204.791,204.721,204.77,247500000.0
2005-10-21 13:00:00,204.769,204.878,204.769,204.856,300600000.0
2005-10-21 13:05:00,204.85,204.972,204.79,204.942,295399997.0
2005-10-21 13:10:00,204.957,204.976,204.863,204.964,237800000.0
2005-10-21 13:15:00,204.968,205.008,204.941,204.947,255000000.0
2005-10-21 13:20:00,204.98,205.062,204.964,204.97,300699997.0
2005-10-21 13:25:00,204.954,205.015,204.954,204.979,198100000.0
2005-10-21 13:30:00,204.987,205.019,204.944,204.966,225700001.0
2005-10-21 13:35:00,204.957,205.0,204.949,204.979,367100003.0
2005-10-21 13:40:00,204.963,204.976,204.929,204.95,299500000.0
2005-10-21 13:45:00,204.941,204.976,204.9,204.955,220800001.0
2005-10-21 13:50:00,204.939,204.975,204.904,204.924,246000002.0
2005-10-21 13:55:00,204.906,205.02,204.89,204.99,216400001.0
2005-10-21 14:00:00,204.97,205.085,204.97,205.024,270799999.0
2005-10-21 14:05:00,205.015,205.061,205.008,205.03,280400002.0
2005-10-21 14:10:00,204.979,205.034,204.901,205.017,210400001.0
2005-10-21 14:15:00,205.03,205.046,204.995,205.025,213500000.0
2005-10-21 14:20:00,205.028,205.105,205.028,205.077,237500000.0
2005-10-21 14:25:00,205.099,205.106,205.015,205.042,249100000.0
2005-10-21 14:30:00,205.036,205.083,205.028,205.044,258100001.0
2005-10-21 14:35:00,205.054,205.125,205.042,205.087,261900001.0
2005-10-21 14:40:00,205.091,205.165,205.083,205.116,171800000.0
2005-10-21 14:45:00,205.096,205.125,204.998,205.044,220099998.0
2005-10-21 14:50:00,205.043,205.104,205.015,205.062,215999999.0
2005-10-21 14:55:00,205.072,205.116,205.067,205.093,255600002.0
2005-10-21 15:00:00,205.102,205.103,204.907,204.93,223000000.0
2005-10-21 15:05:00,204.93,204.989,204.912,204.956,275900000.0
2005-10-21 15:10:00,204.956,205.11,204.944,205.062,234500001.0
2005-10-21 15:15:00,205.042,205.049,204.956,204.964,204100001.0
2005-10-21 15:20:00,204.96,204.971,204.893,204.928,248799998.0
2005-10-21 15:25:00,204.931,204.958,204.868,204.908,264800001.0
2005-10-21 15:30:00,204.913,204.975,204.895,204.966,230000002.0
2005-10-21 15:35:00,204.985,205.095,204.979,205.039,305000001.0
2005-10-21 15:40:00,205.061,205.118,205.014,205.116,230700000.0
2005-10-21 15:45:00,205.103,205.158,205.042,205.047,294699998.0
2005-10-21 15:50:00,205.023,205.034,204.945,204.977,230899999.0
2005-10-21 15:55:00,204.969,205.04,204.946,205.033,227499999.0
2005-10-21 16:00:00,205.029,205.07,204.995,205.065,248800001.0
2005-10-21 16:05:00,205.078,205.185,205.044,205.165,190500000.0
2005-10-21 16:10:00,205.144,205.182,205.094,205.116,195100000.0
2005-10-21 16:15:00,205.119,205.169,205.096,205.135,214700000.0
2005-10-21 16:20:00,205.173,205.242,205.116,205.179,271800002.0
2005-10-21 16:25:00,205.188,205.24,205.169,205.185,193600000.0
2005-10-21 16:30:00,205.183,205.226,205.161,205.195,341800002.0
2005-10-21 16:35:00,205.182,205.219,205.141,205.173,289000001.0
2005-10-21 16:40:00,205.149,205.157,205.079,205.105,330900000.0
2005-10-21 16:45:00,205.112,205.244,205.112,205.221,232500000.0
2005-10-21 16:50:00,205.218,205.242,205.173,205.173,322400000.0
2005-10-21 16:55:00,205.146,205.326,205.146,205.326,337200000.0
2005-10-21 17:00:00,205.328,205.341,205.254,205.309,309500002.0
2005-10-21 17:05:00,205.316,205.432,205.308,205.355,269900001.0
2005-10-21 17:10:00,205.363,205.559,205.363,205.532,198700001.0
2005-10-21 17:15:00,205.517,205.52,205.282,205.282,261299999.0
2005-10-21 17:20:00,205.238,205.291,205.132,205.2,225800002.0
2005-10-21 17:25:00,205.216,205.242,205.084,205.084,267499999.0
2005-10-21 17:30:00,205.074,205.16,205.011,205.123,228599999.0
2005-10-21 17:35:00,205.098,205.147,205.065,205.139,333000001.0
2005-10-21 17:40:00,205.146,205.181,205.132,205.174,275800000.0
2005-10-21 17:45:00,205.145,205.171,205.082,205.16,307100000.0
2005-10-21 17:50:00,205.156,205.275,205.14,205.188,207699998.0
2005-10-21 17:55:00,205.202,205.202,205.02,205.041,204200000.0
2005-10-21 18:00:00,205.029,205.078,204.988,205.053,2535300005.0
2005-10-21 18:05:00,205.07,205.07,204.955,204.987,3204799996.0
2005-10-21 18:10:00,204.97,204.998,204.816,204.839,2245399997.0
2005-10-21 18:15:00,204.847,204.886,204.759,204.843,2580699997.0
2005-10-21 18:20:00,204.83,204.867,204.779,204.809,2962599996.0
2005-10-21 18:25:00,204.83,204.862,204.693,204.754,2062800008.0
2005-10-21 18:30:00,204.767,204.848,204.767,204.811,1854599999.0
2005-10-21 18:35:00,204.805,204.842,204.75,204.813,1302100001.0
2005-10-21 18:40:00,204.8,204.893,204.796,204.862,1176800002.0
2005-10-21 18:45:00,204.866,204.907,204.834,204.88,888400001.0
2005-10-21 18:50:00,204.89,204.909,204.801,204.801,1214600001.0
2005-10-21 18:55:00,204.804,204.896,204.804,204.82,1087000002.0
2005-10-21 19:00:00,204.811,204.84,204.784,204.8,835099998.0
2005-10-21 19:05:00,204.797,204.889,204.792,204.824,1295300001.0
2005-10-21 19:10:00,204.822,204.833,204.709,204.74,666600000.0
2005-10-21 19:15:00,204.728,204.777,204.683,204.723,848100002.0
2005-10-21 19:20:00,204.723,204.793,204.712,204.726,1097799999.0
2005-10-21 19:25:00,204.682,204.759,204.673,204.722,1353800000.0
2005-10-21 19:30:00,204.717,204.78,204.677,204.716,1157800002.0
2005-10-21 19:35:00,204.714,204.744,204.647,204.705,933400002.0
2005-10-21 19:40:00,204.701,204.71,204.582,204.582,1089500003.0
2005-10-21 19:45:00,204.56,204.625,204.469,204.516,646100003.0
2005-10-21 19:50:00,204.533,204.595,204.459,204.497,739900002.0
2005-10-21 19:55:00,204.496,204.612,204.491,204.527,949800007.0
2005-10-21 20:00:00,204.526,204.644,204.523,204.574,698499999.0
2005-10-21 20:05:00,204.622,204.628,204.55,204.562,720400001.0
2005-10-21 20:10:00,204.561,204.642,204.559,204.603,1350299997.0
2005-10-21 20:15:00,204.612,204.669,204.607,204.642,888700001.0
2005-10-21 20:20:00,204.66,204.678,204.621,204.631,1022300000.0
2005-10-21 20:25:00,204.624,204.717,204.624,204.644,1617400005.0
2005-10-21 20:30:00,204.65,204.708,204.637,204.665,1778299998.0
2005-10-21 20:35:00,204.685,204.719,204.636,204.679,751599999.0
2005-10-21 20:40:00,204.673,204.713,204.612,204.647,1397500000.0
2005-10-21 20:45:00,204.652,204.741,204.607,204.711,1136799997.0
2005-10-21 20:50:00,204.72,204.769,204.638,204.668,1242200001.0
2005-10-21 20:55:00,204.656,204.764,204.627,204.693,1745399995.0
2005-10-21 21:00:00,204.689,204.819,204.659,204.785,1603899997.0
2005-10-21 21:05:00,204.793,204.856,204.746,204.748,932099999.0
2005-10-21 21:10:00,204.747,204.796,204.662,204.768,812999998.0
2005-10-21 21:15:00,204.74,204.796,204.683,204.695,847399997.0
2005-10-21 21:20:00,204.705,204.804,204.69,204.713,1181199999.0
2005-10-21 21:25:00,204.704,204.759,204.664,204.698,904499999.0
2005-10-21 21:30:00,204.69,204.767,204.648,204.718,609299998.0
2005-10-21 21:35:00,204.72,204.812,204.716,204.78,286400002.0
2005-10-21 21:40:00,204.801,204.85,204.767,204.776,465099999.0
2005-10-21 21:45:00,204.791,204.842,204.782,204.808,461800002.0
2005-10-21 21:50:00,204.837,204.876,204.791,204.868,337699999.0
2005-10-21 21:55:00,204.883,204.927,204.825,204.843,342000000.0
2005-10-21 22:00:00,204.842,204.935,204.794,204.807,963999997.0
2005-10-21 22:05:00,204.806,204.895,204.806,204.853,334900001.0
2005-10-21 22:10:00,204.858,204.907,204.807,204.877,259500002.0
2005-10-21 22:15:00,204.862,204.917,204.806,204.836,563299998.0
2005-10-21 22:20:00,204.838,204.928,204.82,204.911,336599998.0
2005-10-21 22:25:00,204.882,204.921,204.855,204.862,617800004.0
2005-10-21 22:30:00,204.86,204.909,204.828,204.835,690100000.0
2005-10-21 22:35:00,204.901,204.909,204.807,204.859,250700002.0
2005-10-21 22:40:00,204.868,204.952,204.847,204.928,330900000.0
2005-10-21 22:45:00,204.914,204.988,204.85,204.937,300199999.0
2005-10-21 22:50:00,204.928,204.968,204.852,204.926,377800000.0
2005-10-21 22:55:00,204.957,205.016,204.892,204.945,369199999.0
2005-10-23 23:00:00,204.823,204.823,204.59,204.623,265499999.0
2005-10-23 23:05:00,204.591,204.638,204.564,204.588,169100000.0
2005-10-23 23:10:00,204.604,204.615,204.559,204.588,288899999.0
2005-10-23 23:15:00,204.615,204.644,204.558,204.598,257000001.0
2005-10-23 23:20:00,204.603,204.604,204.533,204.547,258700000.0
2005-10-23 23:25:00,204.55,204.581,204.513,204.556,249600000.0
2005-10-23 23:30:00,204.561,204.588,204.508,204.544,262400000.0
2005-10-23 23:35:00,204.546,204.617,204.53,204.594,277399999.0
2005-10-23 23:40:00,204.616,204.686,204.591,204.619,288700000.0
2005-10-23 23:45:00,204.628,204.64,204.579,204.601,291199998.0
2005-10-23 23:50:00,204.598,204.696,204.595,204.609,261300000.0
2005-10-23 23:55:00,204.616,204.681,204.613,204.635,281599999.0
2005-10-24 00:00:00,204.645,204.693,204.617,204.623,325599998.0
2005-10-24 00:05:00,204.611,204.674,204.592,204.63,265400000.0
2005-10-24 00:10:00,204.634,204.642,204.58,204.585,324600000.0
2005-10-24 00:15:00,204.617,204.666,204.591,204.644,251700001.0
2005-10-24 00:20:00,204.614,204.656,204.592,204.603,242600000.0
2005-10-24 00:25:00,204.625,204.73,204.597,204.65,289600000.0
2005-10-24 00:30:00,204.609,204.684,204.581,204.628,246499999.0
2005-10-24 00:35:00,204.647,204.654,204.598,204.62,226599999.0
2005-10-24 00:40:00,204.63,204.713,204.623,204.645,202300000.0
2005-10-24 00:45:00,204.646,204.705,204.626,204.668,277900000.0
2005-10-24 00:50:00,204.695,204.711,204.637,204.711,292099999.0
2005-10-24 00:55:00,204.701,204.741,204.665,204.678,200200000.0
2005-10-24 01:00:00,204.653,204.729,204.638,204.7,340100001.0
2005-10-24 01:05:00,204.657,204.741,204.631,204.657,166300000.0
2005-10-24 01:10:00,204.685,204.73,204.633,204.725,282200001.0
2005-10-24 01:15:00,204.738,204.755,204.678,204.722,220400001.0
2005-10-24 01:20:00,204.697,204.798,204.678,204.689,244299999.0
2005-10-24 01:25:00,204.696,204.776,204.696,204.74,235700000.0
2005-10-24 01:30:00,204.737,204.75,204.65,204.664,251099999.0
2005-10-24 01:35:00,204.698,204.728,204.655,204.682,232300000.0
2005-10-24 01:40:00,204.681,204.747,204.658,204.685,228299999.0
2005-10-24 01:45:00,204.666,204.688,204.582,204.639,258999999.0
2005-10-24 01:50:00,204.626,204.647,204.559,204.627,278700001.0
2005-10-24 01:55:00,204.632,204.733,204.607,204.635,273100000.0
2005-10-24 02:00:00,204.605,204.687,204.605,204.625,195999999.0
2005-10-24 02:05:00,204.655,204.752,204.639,204.684,171000000.0
2005-10-24 02:10:00,204.682,204.753,204.682,204.71,250700001.0
2005-10-24 02:15:00,204.708,204.761,204.68,204.685,286800000.0
2005-10-24 02:20:00,204.704,204.759,204.673,204.707,219900000.0
2005-10-24 02:25:00,204.708,204.736,204.667,204.733,240000000.0
2005-10-24 02:30:00,204.748,204.793,204.713,204.748,263699998.0
2005-10-24 02:35:00,204.713,204.715,204.609,204.632,281399998.0
2005-10-24 02:40:00,204.643,204.771,204.617,204.696,294200002.0
2005-10-24 02:45:00,204.679,204.793,204.679,204.791,297399999.0
2005-10-24 02:50:00,204.762,204.83,204.726,204.787,266900001.0
2005-10-24 02:55:00,204.76,204.774,204.671,204.701,228700001.0
2005-10-24 03:00:00,204.679,204.717,204.635,204.655,300799999.0
2005-10-24 03:05:00,204.636,204.715,204.624,204.684,277600002.0
2005-10-24 03:10:00,204.687,204.748,204.66,204.693,273600000.0
2005-10-24 03:15:00,204.728,204.761,204.691,204.71,245100000.0
2005-10-24 03:20:00,204.703,204.779,204.692,204.739,336500002.0
2005-10-24 03:25:00,204.739,204.767,204.689,204.76,217200001.0
2005-10-24 03:30:00,204.746,204.773,204.706,204.726,241800000.0
2005-10-24 03:35:00,204.719,204.784,204.656,204.685,239699999.0
2005-10-24 03:40:00,204.669,204.722,204.654,204.689,240799998.0
2005-10-24 03:45:00,204.689,204.726,204.66,204.707,272100000.0
2005-10-24 03:50:00,204.709,204.724,204.564,204.659,252299999.0
2005-10-24 03:55:00,204.637,204.738,204.62,204.668,247299999.0
2005-10-24 04:00:00,204.648,204.713,204.63,204.643,249400002.0
2005-10-24 04:05:00,204.602,204.704,204.602,204.696,278800000.0
2005-10-24 04:10:00,204.68,204.715,204.645,204.698,299100000.0
2005-10-24 04:15:00,204.7,204.706,204.615,204.646,314100001.0
2005-10-24 04:20:00,204.666,204.666,204.584,204.65,309400001.0
2005-10-24 04:25:00,204.625,204.649,204.544,204.571,174100001.0
2005-10-24 04:30:00,204.581,204.652,204.571,204.611,216499999.0
2005-10-24 04:35:00,204.597,204.642,204.558,204.583,285600002.0
2005-10-24 04:40:00,204.562,204.628,204.532,204.552,322600002.0
2005-10-24 04:45:00,204.532,204.581,204.51,204.526,257000000.0
2005-10-24 04:50:00,204.529,204.54,204.48,204.505,284600000.0
2005-10-24 04:55:00,204.485,204.579,204.482,204.508,237400001.0
2005-10-24 05:00:00,204.533,204.569,204.5,204.512,328300001.0
2005-10-24 05:05:00,204.515,204.551,204.438,204.498,255100001.0
2005-10-24 05:10:00,204.552,204.553,204.452,204.5,292600000.0
2005-10-24 05:15:00,204.486,204.552,204.448,204.485,230900000.0
2005-10-24 05:20:00,204.485,204.53,204.455,204.518,309900002.0
2005-10-24 05:25:00,204.506,204.557,204.494,204.527,317799998.0
2005-10-24 05:30:00,204.538,204.606,204.52,204.533,259600000.0
2005-10-24 05:35:00,204.565,204.643,204.541,204.557,237000000.0
2005-10-24 05:40:00,204.579,204.643,204.556,204.618,231799999.0
2005-10-24 05:45:00,204.63,204.639,204.555,204.576,285900002.0
2005-10-24 05:50:00,204.586,204.645,204.56,204.614,276399999.0
2005-10-24 05:55:00,204.588,204.639,204.576,204.615,248800000.0
2005-10-24 06:00:00,204.602,204.63,204.55,204.58,249800000.0
2005-10-24 06:05:00,204.584,204.632,204.547,204.621,203399999.0
2005-10-24 06:10:00,204.618,204.653,204.552,204.569,232299999.0
2005-10-24 06:15:00,204.577,204.618,204.52,204.58,261600000.0
2005-10-24 06:20:00,204.558,204.603,204.52,204.538,217900000.0
2005-10-24 06:25:00,204.529,204.607,204.514,204.558,261200002.0
2005-10-24 06:30:00,204.564,204.606,204.518,204.524,228200001.0
2005-10-24 06:35:00,204.502,204.567,204.484,204.5,228700000.0
2005-10-24 06:40:00,204.51,204.536,204.471,204.486,265300000.0
2005-10-24 06:45:00,204.472,204.53,204.443,204.494,196600000.0
2005-10-24 06:50:00,204.496,204.572,204.48,204.537,267399999.0
2005-10-24 06:55:00,204.535,204.605,204.523,204.582,144400000.0
2005-10-24 07:00:00,204.532,204.604,204.515,204.525,164699999.0
2005-10-24 07:05:00,204.493,204.575,204.489,204.49,261800001.0
2005-10-24 07:10:00,204.487,204.487,204.418,204.466,249200000.0
2005-10-24 07:15:00,204.468,204.582,204.468,204.524,194000000.0
2005-10-24 07:20:00,204.519,204.548,204.452,204.51,249499999.0
2005-10-24 07:25:00,204.526,204.588,204.504,204.578,272599999.0
2005-10-24 07:30:00,204.527,204.571,204.493,204.565,239000001.0
2005-10-24 07:35:00,204.524,204.579,204.446,204.507,299099998.0
2005-10-24 07:40:00,204.474,204.533,204.461,204.495,249300001.0
2005-10-24 07:45:00,204.508,204.602,204.48,204.565,216400001.0
2005-10-24 07:50:00,204.536,204.589,204.523,204.581,257800000.0
2005-10-24 07:55:00,204.577,204.612,204.545,204.57,287500000.0
2005-10-24 08:00:00,204.576,204.576,204.417,204.435,272100000.0
2005-10-24 08:05:00,204.431,204.544,204.398,204.457,254300001.0
2005-10-24 08:10:00,204.42,204.42,204.271,204.309,297499998.0
2005-10-24 08:15:00,204.323,204.367,204.223,204.227,307700002.0
2005-10-24 08:20:00,204.222,204.32,204.22,204.292,287299998.0
2005-10-24 08:25:00,204.262,204.313,204.15,204.164,233800002.0
2005-10-24 08:30:00,204.175,204.227,204.149,204.214,377900000.0
2005-10-24 08:35:00,204.216,204.23,204.159,204.166,251500001.0
2005-10-24 08:40:00,204.218,204.277,204.192,204.273,309799998.0
2005-10-24 08:45:00,204.272,204.304,204.244,204.303,226700000.0
2005-10-24 08:50:00,204.306,204.332,204.262,204.33,258499996.0
2005-10-24 08:55:00,204.324,204.498,204.311,204.478,250900001.0
2005-10-24 09:00:00,204.464,204.464,204.375,204.407,208799999.0
2005-10-24 09:05:00,204.417,204.43,204.357,204.357,128100000.0
2005-10-24 09:10:00,204.354,204.374,204.31,204.333,160700000.0
2005-10-24 09:15:00,204.349,204.403,204.296,204.395,293000002.0
2005-10-24 09:20:00,204.431,204.47,204.365,204.396,211200001.0
2005-10-24 09:25:00,204.428,204.44,204.353,204.366,269199998.0
2005-10-24 09:30:00,204.351,204.392,204.324,204.37,248499999.0
2005-10-24 09:35:00,204.346,204.457,204.336,204.375,289000003.0
2005-10-24 09:40:00,204.377,204.438,204.341,204.388,279800000.0
2005-10-24 09:45:00,204.416,204.504,204.406,204.447,190900001.0
2005-10-24 09:50:00,204.45,204.495,204.427,204.442,287300002.0
2005-10-24 09:55:00,204.447,204.46,204.342,204.41,210400000.0
2005-10-24 10:00:00,204.437,204.518,204.418,204.466,296300001.0
2005-10-24 10:05:00,204.464,204.538,204.462,204.525,301400002.0
2005-10-24 10:10:00,204.503,204.548,204.473,204.478,219100000.0
2005-10-24 10:15:00,204.489,204.502,204.412,204.438,310500000.0
2005-10-24 10:20:00,204.414,204.417,204.304,204.332,260900001.0
2005-10-24 10:25:00,204.371,204.375,204.271,204.325,216000000.0
2005-10-24 10:30:00,204.325,204.376,204.315,204.322,298300000.0
2005-10-24 10:35:00,204.316,204.345,204.273,204.275,254000000.0
2005-10-24 10:40:00,204.271,204.404,204.269,204.319,278300000.0
2005-10-24 10:45:00,204.336,204.407,204.309,204.367,266900001.0
2005-10-24 10:50:00,204.358,204.407,204.334,204.347,272300003.0
2005-10-24 10:55:00,204.362,204.424,204.318,204.408,230799999.0
2005-10-24 11:00:00,204.408,204.459,204.335,204.353,176200000.0
2005-10-24 11:05:00,204.338,204.457,204.332,204.419,270899998.0
2005-10-24 11:10:00,204.418,204.496,204.408,204.429,220600000.0
2005-10-24 11:15:00,204.427,204.464,204.387,204.387,294800001.0
2005-10-24 11:20:00,204.374,204.416,204.317,204.4,215000000.0
2005-10-24 11:25:00,204.378,204.409,204.318,204.32,256999998.0
2005-10-24 11:30:00,204.322,204.368,204.261,204.279,204400000.0
2005-10-24 11:35:00,204.284,204.35,204.278,204.35,231299999.0
2005-10-24 11:40:00,204.35,204.43,204.298,204.403,203000000.0
2005-10-24 11:45:00,204.386,204.425,204.329,204.349,187600001.0
2005-10-24 11:50:00,204.334,204.375,204.304,204.362,233599999.0
2005-10-24 11:55:00,204.338,204.414,204.315,204.36,292800003.0
2005-10-24 12:00:00,204.374,204.485,204.359,204.472,222299999.0
2005-10-24 12:05:00,204.478,204.546,204.445,204.473,257900000.0
2005-10-24 12:10:00,204.476,204.494,204.44,204.477,261300000.0
2005-10-24 12:15:00,204.459,204.526,204.449,204.526,257399999.0
2005-10-24 12:20:00,204.493,204.588,204.483,204.572,229399999.0
2005-10-24 12:25:00,204.574,204.593,204.503,204.538,239800000.0
2005-10-24 12:30:00,204.531,204.629,204.524,204.613,156600000.0
2005-10-24 12:35:00,204.594,204.602,204.508,204.522,339399998.0
2005-10-24 12:40:00,204.536,204.578,204.501,204.533,249000000.0
2005-10-24 12:45:00,204.505,204.553,204.472,204.477,316400001.0
2005-10-24 12:50:00,204.481,204.558,204.476,204.555,243300000.0
2005-10-24 12:55:00,204.545,204.673,204.535,204.565,282500000.0
2005-10-24 13:00:00,204.568,204.644,204.568,204.636,248400000.0
2005-10-24 13:05:00,204.671,204.718,204.582,204.603,319700000.0
2005-10-24 13:10:00,204.614,204.644,204.525,204.534,283800003.0
2005-10-24 13:15:00,204.545,204.565,204.441,204.441,260100000.0
2005-10-24 13:20:00,204.465,204.509,204.424,204.509,236300001.0
2005-10-24 13:25:00,204.481,204.511,204.399,204.511,182299999.0
2005-10-24 13:30:00,204.456,204.5,204.431,204.495,233400001.0
2005-10-24 13:35:00,204.458,204.509,204.427,204.471,196500001.0
2005-10-24 13:40:00,204.463,204.517,204.463,204.481,247100000.0
2005-10-24 13:45:00,204.478,204.52,204.451,204.52,237800001.0
2005-10-24 13:50:00,204.527,204.538,204.457,204.522,309000002.0
2005-10-24 13:55:00,204.481,204.508,204.436,204.47,237799999.0
2005-10-24 14:00:00,204.468,204.535,204.443,204.462,237299998.0
2005-10-24 14:05:00,204.472,204.486,204.401,204.433,261700001.0
2005-10-24 14:10:00,204.456,204.49,204.339,204.339,232200000.0
2005-10-24 14:15:00,204.333,204.366,204.254,204.262,285200000.0
2005-10-24 14:20:00,204.257,204.354,204.257,204.332,198299999.0
2005-10-24 14:25:00,204.333,204.376,204.319,204.348,227200000.0
2005-10-24 14:30:00,204.324,204.379,204.258,204.258,287000002.0
2005-10-24 14:35:00,204.271,204.318,204.269,204.293,306000001.0
2005-10-24 14:40:00,204.303,204.327,204.214,204.214,210000000.0
2005-10-24 14:45:00,204.19,204.216,204.132,204.143,236600001.0
2005-10-24 14:50:00,204.129,204.138,204.065,204.096,293999999.0
2005-10-24 14:55:00,204.09,204.111,203.998,204.102,294299999.0
2005-10-24 15:00:00,204.106,204.178,204.08,204.116,232300000.0
2005-10-24 15:05:00,204.111,204.134,204.055,204.085,185000000.0
2005-10-24 15:10:00,204.092,204.101,204.0,204.063,317099998.0
2005-10-24 15:15:00,204.085,204.262,204.085,204.197,274300000.0
2005-10-24 15:20:00,204.199,204.209,204.041,204.08,277899999.0
2005-10-24 15:25:00,204.098,204.125,204.067,204.079,208499999.0
2005-10-24 15:30:00,204.095,204.102,204.005,204.012,219400000.0
2005-10-24 15:35:00,204.015,204.027,203.922,203.925,249299999.0
2005-10-24 15:40:00,203.921,203.966,203.83,203.83,295299999.0
2005-10-24 15:45:00,203.832,203.862,203.778,203.802,314299998.0
2005-10-24 15:50:00,203.787,203.787,203.708,203.739,208400000.0
2005-10-24 15:55:00,203.738,203.83,203.729,203.787,373400000.0
2005-10-24 16:00:00,203.764,203.841,203.762,203.83,165000002.0
2005-10-24 16:05:00,203.835,203.972,203.811,203.952,175900000.0
2005-10-24 16:10:00,203.949,204.007,203.925,203.99,224900000.0
2005-10-24 16:15:00,204.0,204.045,203.991,204.013,257600001.0
2005-10-24 16:20:00,204.013,204.028,203.935,203.97,355200001.0
2005-10-24 16:25:00,203.956,204.019,203.929,203.963,197900000.0
2005-10-24 16:30:00,203.963,204.034,203.963,203.997,169200000.0
2005-10-24 16:35:00,203.978,204.03,203.959,203.988,252699999.0
2005-10-24 16:40:00,203.972,204.022,203.966,203.99,281400000.0
2005-10-24 16:45:00,203.98,204.008,203.92,203.975,211300000.0
2005-10-24 16:50:00,203.924,203.987,203.916,203.916,217200000.0
2005-10-24 16:55:00,203.918,203.997,203.881,203.988,316200002.0
2005-10-24 17:00:00,203.972,203.981,203.911,203.927,249299998.0
2005-10-24 17:05:00,203.916,203.999,203.916,203.966,258100002.0
2005-10-24 17:10:00,203.963,204.01,203.918,204.01,198999999.0
2005-10-24 17:15:00,204.022,204.043,203.956,204.017,207400000.0
2005-10-24 17:20:00,204.025,204.051,203.939,204.008,185199999.0
2005-10-24 17:25:00,203.993,204.086,203.983,204.034,249799999.0
2005-10-24 17:30:00,204.045,204.086,203.976,203.997,225200001.0
2005-10-24 17:35:00,203.99,204.097,203.983,204.048,289500001.0
2005-10-24 17:40:00,204.034,204.08,203.976,204.02,206300001.0
2005-10-24 17:45:00,204.035,204.115,203.989,204.002,265299999.0
2005-10-24 17:50:00,204.015,204.028,203.946,203.953,250700000.0
2005-10-24 17:55:00,203.959,203.994,203.903,203.923,224400001.0
2005-10-24 18:00:00,203.933,203.936,203.808,203.93,2279400001.0
2005-10-24 18:05:00,203.967,204.051,203.964,203.992,3192000005.0
2005-10-24 18:10:00,204.002,204.076,203.969,204.032,2351699999.0
2005-10-24 18:15:00,204.038,204.126,204.007,204.085,2368899998.0
2005-10-24 18:20:00,204.093,204.136,204.013,204.098,2996799995.0
2005-10-24 18:25:00,204.103,204.183,204.033,204.074,1948799999.0
2005-10-24 18:30:00,204.082,204.138,204.038,204.115,2170600003.0
2005-10-24 18:35:00,204.104,204.132,204.009,204.02,1232199999.0
2005-10-24 18:40:00,204.017,204.098,203.937,203.967,1399000000.0
2005-10-24 18:45:00,203.972,203.985,203.926,203.953,776600003.0
2005-10-24 18:50:00,203.97,204.038,203.935,204.027,1104299999.0
2005-10-24 18:55:00,204.025,204.094,204.009,204.094,1119300003.0
2005-10-24 19:00:00,204.081,204.107,204.016,204.046,845300001.0
2005-10-24 19:05:00,204.052,204.124,204.013,204.084,1491299996.0
2005-10-24 19:10:00,204.075,204.168,204.015,204.115,610400001.0
2005-10-24 19:15:00,204.12,204.17,204.092,204.135,783099999.0
2005-10-24 19:20:00,204.138,204.213,204.12,204.179,900599999.0
2005-10-24 19:25:00,204.179,204.234,204.139,204.2,1221599996.0
2005-10-24 19:30:00,204.184,204.243,204.121,204.134,1124199997.0
2005-10-24 19:35:00,204.122,204.166,204.073,204.081,937299998.0
2005-10-24 19:40:00,204.094,204.124,204.022,204.059,1076699997.0
2005-10-24 19:45:00,204.06,204.086,203.97,204.007,656699997.0
2005-10-24 19:50:00,204.019,204.103,204.012,204.04,790300000.0
2005-10-24 19:55:00,204.049,204.068,204.004,204.023,801800001.0
2005-10-24 20:00:00,204.015,204.058,203.966,203.97,540300000.0
2005-10-24 20:05:00,203.971,204.034,203.928,203.978,879700003.0
2005-10-24 20:10:00,203.986,204.027,203.927,203.953,1231300006.0
2005-10-24 20:15:00,203.963,204.067,203.963,204.025,845500000.0
2005-10-24 20:20:00,204.0,204.068,203.97,204.029,1085400001.0
2005-10-24 20:25:00,204.008,204.063,203.961,203.983,1809500006.0
2005-10-24 20:30:00,203.983,204.035,203.948,204.009,1650100000.0
2005-10-24 20:35:00,203.996,204.035,203.956,203.974,758300001.0
2005-10-24 20:40:00,203.969,204.037,203.946,204.008,1402000001.0
2005-10-24 20:45:00,204.013,204.05,203.959,204.007,1083799999.0
2005-10-24 20:50:00,203.998,204.066,203.99,204.039,970299995.0
2005-10-24 20:55:00,204.047,204.143,204.01,204.12,1878900000.0
2005-10-24 21:00:00,204.105,204.14,204.037,204.082,1328500001.0
2005-10-24 21:05:00,204.08,204.149,204.07,204.118,605200002.0
2005-10-24 21:10:00,204.124,204.176,204.093,204.13,878400000.0
2005-10-24 21:15:00,204.138,204.173,204.094,204.163,924500000.0
2005-10-24 21:20:00,204.161,204.187,204.105,204.135,1058899998.0
2005-10-24 21:25:00,204.13,204.223,204.128,204.177,816899998.0
2005-10-24 21:30:00,204.181,204.219,204.131,204.15,543999998.0
2005-10-24 21:35:00,204.136,204.163,204.052,204.06,297700000.0
2005-10-24 21:40:00,204.058,204.085,204.0,204.037,486699998.0
2005-10-24 21:45:00,204.048,204.094,204.027,204.062,515999999.0
2005-10-24 21:50:00,204.089,204.15,204.04,204.104,347700000.0
2005-10-24 21:55:00,204.082,204.135,204.055,204.103,474200000.0
2005-10-24 22:00:00,204.072,204.174,204.065,204.16,848800003.0
2005-10-24 22:05:00,204.113,204.186,204.096,204.105,373999999.0
2005-10-24 22:10:00,204.122,204.141,204.015,204.072,356899998.0
2005-10-24 22:15:00,204.11,204.164,204.055,204.084,570500000.0
2005-10-24 22:20:00,204.097,204.184,204.076,204.184,226499999.0
2005-10-24 22:25:00,204.115,204.184,204.079,204.161,493599998.0
2005-10-24 22:30:00,204.164,204.191,204.092,204.143,788900002.0
2005-10-24 22:35:00,204.148,204.19,204.131,204.142,291700001.0
2005-10-24 22:40:00,204.14,204.215,204.111,204.184,336199999.0
2005-10-24 22:45:00,204.18,204.195,204.106,204.134,342800001.0
2005-10-24 22:50:00,204.17,204.213,204.155,204.173,269699998.0
2005-10-24 22:55:00,204.19,204.21,204.139,204.203,319000002.0
2005-10-24 23:00:00,204.187,204.255,204.128,204.229,251700001.0
2005-10-24 23:05:00,204.225,204.271,204.147,204.239,185700000.0
2005-10-24 23:10:00,204.285,204.305,204.194,204.25,310400002.0
2005-10-24 23:15:00,204.284,204.297,204.202,204.243,184600000.0
2005-10-24 23:20:00,204.249,204.285,204.149,204.217,229899999.0
2005-10-24 23:25:00,204.221,204.251,204.116,204.206,287099997.0
2005-10-24 23:30:00,204.175,204.217,204.137,204.198,236699998.0
2005-10-24 23:35:00,204.188,204.238,204.119,204.17,232100001.0
2005-10-24 23:40:00,204.158,204.216,204.129,204.147,303300000.0
2005-10-24 23:45:00,204.146,204.181,204.061,204.088,140300000.0
2005-10-24 23:50:00,204.076,204.161,204.076,204.132,246900000.0
2005-10-24 23:55:00,204.14,204.179,204.112,204.149,307500002.0
2005-10-25 00:00:00,204.174,204.182,204.107,204.129,191300002.0
2005-10-25 00:05:00,204.147,204.173,204.112,204.155,299200000.0
2005-10-25 00:10:00,204.123,204.195,204.098,204.121,284800002.0
2005-10-25 00:15:00,204.149,204.177,204.093,204.125,270400001.0
2005-10-25 00:20:00,204.113,204.163,204.018,204.018,257200000.0
2005-10-25 00:25:00,204.077,204.09,204.011,204.03,297500000.0
2005-10-25 00:30:00,204.051,204.195,204.019,204.135,169800001.0
2005-10-25 00:35:00,204.116,204.152,204.107,204.134,229200001.0
2005-10-25 00:40:00,204.118,204.154,204.067,204.083,245600001.0
2005-10-25 00:45:00,204.104,204.142,204.076,204.111,213099999.0
2005-10-25 00:50:00,204.149,204.196,204.068,204.196,258300000.0
2005-10-25 00:55:00,204.195,204.241,204.16,204.173,235199999.0
2005-10-25 01:00:00,204.176,204.266,204.161,204.231,365500003.0
2005-10-25 01:05:00,204.226,204.286,204.2,204.262,191699999.0
2005-10-25 01:10:00,204.248,204.28,204.164,204.219,334600001.0
2005-10-25 01:15:00,204.241,204.292,204.185,204.222,270200003.0
2005-10-25 01:20:00,204.217,204.269,204.176,204.246,265499999.0
2005-10-25 01:25:00,204.242,204.256,204.181,204.208,270100000.0
2005-10-25 01:30:00,204.198,204.242,204.19,204.242,252500002.0
2005-10-25 01:35:00,204.251,204.265,204.139,204.178,206200002.0
2005-10-25 01:40:00,204.171,204.25,204.136,204.187,345500001.0
2005-10-25 01:45:00,204.181,204.208,204.063,204.131,222200000.0
2005-10-25 01:50:00,204.086,204.168,204.072,204.163,235700000.0
2005-10-25 01:55:00,204.159,204.198,204.111,204.184,185400000.0
2005-10-25 02:00:00,204.175,204.196,204.093,204.1,216700000.0
2005-10-25 02:05:00,204.125,204.213,204.076,204.076,173700000.0
2005-10-25 02:10:00,204.07,204.103,203.93,204.02,284800000.0
2005-10-25 02:15:00,204.046,204.102,204.025,204.045,279800000.0
2005-10-25 02:20:00,204.084,204.103,203.992,204.012,257099999.0
2005-10-25 02:25:00,204.013,204.013,203.935,203.972,273800002.0
2005-10-25 02:30:00,203.982,204.116,203.982,204.044,190100000.0
2005-10-25 02:35:00,204.041,204.137,204.012,204.089,307799998.0
2005-10-25 02:40:00,204.066,204.067,203.989,204.028,300499999.0
2005-10-25 02:45:00,204.033,204.128,204.033,204.122,215800000.0
2005-10-25 02:50:00,204.083,204.143,204.021,204.033,273300002.0
2005-10-25 02:55:00,204.009,204.037,203.921,203.964,221299998.0
2005-10-25 03:00:00,203.944,203.964,203.878,203.921,234500000.0
2005-10-25 03:05:00,203.909,203.947,203.849,203.885,261100000.0
2005-10-25 03:10:00,203.873,203.977,203.873,203.926,258699998.0
2005-10-25 03:15:00,203.963,203.982,203.935,203.959,248099999.0
2005-10-25 03:20:00,203.964,204.0,203.896,203.936,322200000.0
2005-10-25 03:25:00,203.93,203.98,203.847,203.866,192699999.0
2005-10-25 03:30:00,203.856,203.944,203.856,203.92,221799999.0
2005-10-25 03:35:00,203.886,203.937,203.885,203.91,320000000.0
2005-10-25 03:40:00,203.905,203.932,203.852,203.932,291500000.0
2005-10-25 03:45:00,203.901,203.989,203.884,203.948,266800004.0
2005-10-25 03:50:00,203.943,203.983,203.844,203.858,231800000.0
2005-10-25 03:55:00,203.855,203.945,203.83,203.889,234700000.0
2005-10-25 04:00:00,203.881,203.909,203.85,203.874,240300000.0
2005-10-25 04:05:00,203.866,203.941,203.851,203.889,251500001.0
2005-10-25 04:10:00,203.906,203.957,203.884,203.904,276500002.0
2005-10-25 04:15:00,203.929,203.981,203.879,203.981,291300002.0
2005-10-25 04:20:00,203.941,203.979,203.894,203.9,290400000.0
2005-10-25 04:25:00,203.851,203.871,203.789,203.789,194399999.0
2005-10-25 04:30:00,203.818,203.878,203.799,203.849,199899999.0
2005-10-25 04:35:00,203.866,203.903,203.846,203.863,184899999.0
2005-10-25 04:40:00,203.862,203.897,203.825,203.867,255500000.0
2005-10-25 04:45:00,203.848,203.91,203.844,203.861,182300000.0
2005-10-25 04:50:00,203.87,203.915,203.795,203.9,229500001.0
2005-10-25 04:55:00,203.88,203.906,203.815,203.851,279999999.0
2005-10-25 05:00:00,203.856,203.907,203.799,203.832,285600000.0
2005-10-25 05:05:00,203.834,203.902,203.807,203.883,257800001.0
2005-10-25 05:10:00,203.865,203.865,203.764,203.796,307299999.0
2005-10-25 05:15:00,203.786,203.833,203.758,203.781,267500000.0
2005-10-25 05:20:00,203.818,203.937,203.806,203.89,266999999.0
2005-10-25 05:25:00,203.841,203.938,203.833,203.913,323600001.0
2005-10-25 05:30:00,203.92,203.968,203.885,203.902,195100000.0
2005-10-25 05:35:00,203.92,203.928,203.858,203.927,273599998.0
2005-10-25 05:40:00,203.88,203.949,203.863,203.92,225899998.0
2005-10-25 05:45:00,203.922,203.973,203.874,203.94,286500000.0
2005-10-25 05:50:00,203.985,203.998,203.91,203.945,274800000.0
2005-10-25 05:55:00,203.933,204.01,203.922,204.0,262899998.0
2005-10-25 06:00:00,203.997,204.037,203.973,203.994,320400001.0
2005-10-25 06:05:00,204.004,204.085,203.989,204.047,278799998.0
2005-10-25 06:10:00,203.998,204.032,203.949,203.97,266200001.0
2005-10-25 06:15:00,203.982,204.041,203.934,204.013,307599999.0
2005-10-25 06:20:00,204.016,204.074,204.006,204.03,214600000.0
2005-10-25 06:25:00,204.018,204.07,203.997,204.02,251100000.0
2005-10-25 06:30:00,204.011,204.065,203.988,204.043,284200001.0
2005-10-25 06:35:00,204.044,204.079,204.017,204.061,212200001.0
2005-10-25 06:40:00,204.089,204.152,204.082,204.117,259300001.0
2005-10-25 06:45:00,204.102,204.14,204.046,204.092,259800000.0
2005-10-25 06:50:00,204.103,204.152,204.091,204.12,282400000.0
2005-10-25 06:55:00,204.11,204.154,204.065,204.095,249800000.0
2005-10-25 07:00:00,204.096,204.121,203.991,203.997,230999997.0
2005-10-25 07:05:00,204.04,204.04,203.913,203.933,268899999.0
2005-10-25 07:10:00,203.947,204.033,203.945,203.977,290800002.0
2005-10-25 07:15:00,203.972,204.016,203.93,203.985,183800000.0
2005-10-25 07:20:00,203.995,204.012,203.925,203.941,227800001.0
2005-10-25 07:25:00,203.936,203.966,203.861,203.886,299200001.0
2005-10-25 07:30:00,203.892,203.987,203.883,203.92,240800001.0
2005-10-25 07:35:00,203.934,203.993,203.889,203.918,213300000.0
2005-10-25 07:40:00,203.929,204.003,203.921,203.963,212499999.0
2005-10-25 07:45:00,204.006,204.134,203.996,204.018,273499999.0
2005-10-25 07:50:00,204.026,204.098,203.995,204.093,346200000.0
2005-10-25 07:55:00,204.081,204.169,204.076,204.145,309600002.0
2005-10-25 08:00:00,204.121,204.134,204.023,204.031,188700000.0
2005-10-25 08:05:00,204.045,204.057,203.976,203.994,244500002.0
2005-10-25 08:10:00,204.002,204.025,203.872,203.872,252800001.0
2005-10-25 08:15:00,203.841,203.967,203.832,203.947,251200000.0
2005-10-25 08:20:00,203.954,204.074,203.933,204.058,214100000.0
2005-10-25 08:25:00,204.046,204.1,203.906,203.916,184400001.0
2005-10-25 08:30:00,203.915,203.976,203.877,203.953,276399998.0
2005-10-25 08:35:00,203.926,204.033,203.917,203.973,334100002.0
2005-10-25 08:40:00,203.985,204.039,203.927,203.937,264800000.0
2005-10-25 08:45:00,203.936,204.149,203.935,204.147,302299999.0
2005-10-25 08:50:00,204.164,204.206,204.136,204.161,308200002.0
2005-10-25 08:55:00,204.151,204.267,204.147,204.147,227000001.0
2005-10-25 09:00:00,204.131,204.215,204.131,204.208,223100001.0
2005-10-25 09:05:00,204.222,204.315,204.207,204.281,255200000.0
2005-10-25 09:10:00,204.306,204.363,204.284,204.348,257700001.0
2005-10-25 09:15:00,204.362,204.389,204.334,204.343,181600001.0
2005-10-25 09:20:00,204.35,204.35,204.258,204.346,191800001.0
2005-10-25 09:25:00,204.336,204.346,204.244,204.309,282600000.0
2005-10-25 09:30:00,204.329,204.412,204.311,204.4,279500001.0
2005-10-25 09:35:00,204.4,204.556,204.369,204.554,262999998.0
2005-10-25 09:40:00,204.562,204.632,204.497,204.596,215599999.0
2005-10-25 09:45:00,204.604,204.614,204.507,204.512,211799998.0
2005-10-25 09:50:00,204.532,204.6,204.501,204.525,303699999.0
2005-10-25 09:55:00,204.524,204.538,204.453,204.471,184299999.0
2005-10-25 10:00:00,204.515,204.518,204.456,204.5,308099999.0
2005-10-25 10:05:00,204.533,204.635,204.533,204.533,288899997.0
2005-10-25 10:10:00,204.531,204.652,204.519,204.618,226500000.0
2005-10-25 10:15:00,204.618,204.887,204.6,204.887,279799998.0
2005-10-25 10:20:00,204.877,204.964,204.862,204.938,309399999.0
2005-10-25 10:25:00,204.947,204.959,204.823,204.836,215700000.0
2005-10-25 10:30:00,204.857,204.882,204.704,204.77,306600000.0
2005-10-25 10:35:00,204.781,204.827,204.713,204.735,260099997.0
2005-10-25 10:40:00,204.741,204.752,204.613,204.713,305300001.0
2005-10-25 10:45:00,204.735,204.802,204.671,204.781,242199999.0
2005-10-25 10:50:00,204.779,204.837,204.761,204.762,239000000.0
2005-10-25 10:55:00,204.764,204.878,204.76,204.816,195700001.0
2005-10-25 11:00:00,204.816,204.932,204.808,204.92,213000000.0
2005-10-25 11:05:00,204.908,204.941,204.839,204.85,226600000.0
2005-10-25 11:10:00,204.852,205.026,204.832,205.02,326000000.0
2005-10-25 11:15:00,205.014,205.051,204.968,205.043,277099999.0
2005-10-25 11:20:00,205.045,205.118,205.027,205.109,227600000.0
2005-10-25 11:25:00,205.086,205.103,205.048,205.069,227899999.0
2005-10-25 11:30:00,205.057,205.105,204.973,204.978,301199998.0
2005-10-25 11:35:00,204.954,205.004,204.929,205.004,231200000.0
2005-10-25 11:40:00,204.979,205.032,204.964,205.032,296099999.0
2005-10-25 11:45:00,205.029,205.029,204.95,204.961,232100003.0
2005-10-25 11:50:00,204.95,204.977,204.877,204.891,245099999.0
2005-10-25 11:55:00,204.896,204.927,204.84,204.867,270800001.0
2005-10-25 12:00:00,204.857,204.878,204.809,204.819,268999998.0
2005-10-25 12:05:00,204.83,204.858,204.801,204.802,226899999.0
2005-10-25 12:10:00,204.835,204.95,204.813,204.936,281299998.0
2005-10-25 12:15:00,204.951,204.987,204.92,204.951,329500000.0
2005-10-25 12:20:00,204.923,205.004,204.869,204.874,155200000.0
2005-10-25 12:25:00,204.897,204.963,204.897,204.934,227899999.0
2005-10-25 12:30:00,204.972,204.989,204.917,204.946,255999998.0
2005-10-25 12:35:00,204.944,204.957,204.888,204.905,243800000.0
2005-10-25 12:40:00,204.905,204.93,204.875,204.884,232800000.0
2005-10-25 12:45:00,204.887,204.95,204.863,204.93,264700000.0
2005-10-25 12:50:00,204.98,205.201,204.969,205.162,208099998.0
2005-10-25 12:55:00,205.137,205.173,205.103,205.135,307800001.0
2005-10-25 13:00:00,205.159,205.19,205.074,205.11,280500000.0
2005-10-25 13:05:00,205.133,205.193,205.092,205.105,263100001.0
2005-10-25 13:10:00,205.102,205.159,205.072,205.1,254399999.0
2005-10-25 13:15:00,205.099,205.207,205.075,205.075,323200000.0
2005-10-25 13:20:00,205.082,205.103,205.019,205.073,231300001.0
2005-10-25 13:25:00,205.058,205.131,205.057,205.079,233100000.0
2005-10-25 13:30:00,205.063,205.111,205.049,205.111,240100000.0
2005-10-25 13:35:00,205.084,205.164,205.079,205.164,251100000.0
2005-10-25 13:40:00,205.161,205.197,205.126,205.165,209100000.0
2005-10-25 13:45:00,205.177,205.199,205.119,205.148,296199999.0
2005-10-25 13:50:00,205.156,205.156,205.091,205.115,213600001.0
2005-10-25 13:55:00,205.093,205.174,205.082,205.147,261900000.0
2005-10-25 14:00:00,205.134,205.17,205.066,205.078,305300001.0
2005-10-25 14:05:00,205.071,205.075,205.001,205.012,223400000.0
2005-10-25 14:10:00,204.994,205.042,204.923,205.042,263799998.0
2005-10-25 14:15:00,205.04,205.055,204.981,205.012,246499999.0
2005-10-25 14:20:00,205.008,205.076,205.008,205.044,212900002.0
2005-10-25 14:25:00,205.066,205.076,205.021,205.063,217700000.0
2005-10-25 14:30:00,205.04,205.072,204.995,205.042,250599999.0
2005-10-25 14:35:00,205.102,205.102,205.023,205.029,236699997.0
2005-10-25 14:40:00,205.025,205.058,204.987,205.058,246700000.0
2005-10-25 14:45:00,205.06,205.112,204.985,204.999,253200001.0
2005-10-25 14:50:00,204.993,205.04,204.946,205.04,264800000.0
2005-10-25 14:55:00,205.036,205.102,204.977,205.044,232400000.0
2005-10-25 15:00:00,205.05,205.067,204.941,204.952,245900000.0
2005-10-25 15:05:00,204.943,205.05,204.93,205.032,203600001.0
2005-10-25 15:10:00,205.049,205.078,204.965,204.998,343700000.0
2005-10-25 15:15:00,205.007,205.011,204.872,204.904,184700000.0
2005-10-25 15:20:00,204.892,204.902,204.753,204.753,270700001.0
2005-10-25 15:25:00,204.776,204.838,204.745,204.83,284599999.0
2005-10-25 15:30:00,204.852,204.857,204.726,204.813,244999999.0
2005-10-25 15:35:00,204.802,204.823,204.678,204.678,227699998.0
2005-10-25 15:40:00,204.666,204.79,204.635,204.783,232799999.0
2005-10-25 15:45:00,204.778,204.852,204.735,204.852,197500000.0
2005-10-25 15:50:00,204.854,204.888,204.819,204.874,265000000.0
2005-10-25 15:55:00,204.881,204.95,204.878,204.924,269900000.0
2005-10-25 16:00:00,204.929,205.081,204.893,205.022,216500000.0
2005-10-25 16:05:00,205.04,205.143,205.02,205.109,190900000.0
2005-10-25 16:10:00,205.084,205.155,204.966,205.004,208400000.0
2005-10-25 16:15:00,205.007,205.084,204.995,205.025,230300002.0
2005-10-25 16:20:00,205.041,205.051,204.821,204.824,275000001.0
2005-10-25 16:25:00,204.847,204.999,204.814,204.837,131300001.0
2005-10-25 16:30:00,204.814,204.84,204.711,204.712,271200000.0
2005-10-25 16:35:00,204.697,204.875,204.693,204.789,313800000.0
2005-10-25 16:40:00,204.752,204.828,204.744,204.805,295600000.0
2005-10-25 16:45:00,204.802,204.852,204.744,204.763,306100001.0
2005-10-25 16:50:00,204.748,204.786,204.709,204.759,295900000.0
2005-10-25 16:55:00,204.769,204.81,204.667,204.667,301400000.0
2005-10-25 17:00:00,204.65,204.753,204.615,204.71,283599999.0
2005-10-25 17:05:00,204.721,204.803,204.707,204.773,313499999.0
2005-10-25 17:10:00,204.794,204.841,204.741,204.841,259700001.0
2005-10-25 17:15:00,204.886,204.941,204.836,204.927,279900002.0
2005-10-25 17:20:00,204.917,204.953,204.87,204.907,250699997.0
2005-10-25 17:25:00,204.903,204.969,204.887,204.923,232699998.0
2005-10-25 17:30:00,204.931,204.985,204.905,204.971,289900000.0
2005-10-25 17:35:00,204.965,204.982,204.905,204.96,231800000.0
2005-10-25 17:40:00,204.949,204.989,204.838,204.872,223400001.0
2005-10-25 17:45:00,204.871,204.943,204.862,204.942,269900001.0
2005-10-25 17:50:00,204.957,204.957,204.827,204.838,201900001.0
2005-10-25 17:55:00,204.848,204.875,204.815,204.855,234300000.0
2005-10-25 18:00:00,204.869,205.049,204.853,205.016,2523200001.0
2005-10-25 18:05:00,205.037,205.063,204.979,204.992,3372600005.0
2005-10-25 18:10:00,204.988,205.007,204.904,204.958,2291499998.0
2005-10-25 18:15:00,204.967,204.997,204.896,204.918,2420900006.0
2005-10-25 18:20:00,204.923,204.938,204.848,204.87,3033300008.0
2005-10-25 18:25:00,204.882,204.954,204.861,204.927,1950800000.0
2005-10-25 18:30:00,204.935,204.978,204.875,204.923,2073300002.0
2005-10-25 18:35:00,204.915,204.995,204.894,204.975,1206600004.0
2005-10-25 18:40:00,204.967,205.049,204.963,204.963,1320000001.0
2005-10-25 18:45:00,204.96,204.99,204.894,204.938,882800000.0
2005-10-25 18:50:00,204.947,205.09,204.906,205.011,1173199998.0
2005-10-25 18:55:00,205.01,205.083,205.01,205.038,1152100002.0
2005-10-25 19:00:00,205.031,205.137,205.021,205.083,935699999.0
2005-10-25 19:05:00,205.084,205.148,205.059,205.132,1404100004.0
2005-10-25 19:10:00,205.148,205.216,205.135,205.156,645299998.0
2005-10-25 19:15:00,205.153,205.194,205.128,205.16,835899998.0
2005-10-25 19:20:00,205.147,205.206,205.094,205.206,1121900001.0
2005-10-25 19:25:00,205.195,205.203,205.132,205.195,1231699995.0
2005-10-25 19:30:00,205.188,205.222,205.125,205.14,1175800002.0
2005-10-25 19:35:00,205.131,205.16,205.064,205.112,1120300002.0
2005-10-25 19:40:00,205.095,205.132,205.062,205.065,986799999.0
2005-10-25 19:45:00,205.085,205.146,205.066,205.096,742200002.0
2005-10-25 19:50:00,205.096,205.111,204.987,205.02,851100000.0
2005-10-25 19:55:00,205.049,205.062,205.01,205.03,962400003.0
2005-10-25 20:00:00,205.035,205.076,205.0,205.013,650700002.0
2005-10-25 20:05:00,205.025,205.032,204.915,204.921,831700003.0
2005-10-25 20:10:00,204.926,205.027,204.912,204.975,1410100004.0
2005-10-25 20:15:00,204.987,205.045,204.987,205.034,859600002.0
2005-10-25 20:20:00,205.005,205.077,204.981,205.029,1121999998.0
2005-10-25 20:25:00,205.035,205.058,204.985,205.033,1613900003.0
2005-10-25 20:30:00,205.048,205.1,205.022,205.081,1669999999.0
2005-10-25 20:35:00,205.084,205.123,204.997,205.016,811600001.0
2005-10-25 20:40:00,205.03,205.088,205.002,205.063,1623300003.0
2005-10-25 20:45:00,205.067,205.132,205.041,205.077,1242400001.0
2005-10-25 20:50:00,205.076,205.125,205.046,205.077,1180800000.0
2005-10-25 20:55:00,205.075,205.114,205.026,205.029,1786900003.0
2005-10-25 21:00:00,205.033,205.108,204.999,205.108,1466100000.0
2005-10-25 21:05:00,205.045,205.071,204.95,204.988,618700001.0
2005-10-25 21:10:00,204.986,205.059,204.971,205.004,768999997.0
2005-10-25 21:15:00,204.998,205.102,204.977,205.059,1005800000.0
2005-10-25 21:20:00,205.051,205.089,205.015,205.06,1160100000.0
2005-10-25 21:25:00,205.088,205.152,205.037,205.101,779800001.0
2005-10-25 21:30:00,205.072,205.159,205.054,205.123,519500002.0
2005-10-25 21:35:00,205.126,205.196,205.115,205.166,443900003.0
2005-10-25 21:40:00,205.15,205.293,205.15,205.273,493800001.0
2005-10-25 21:45:00,205.299,205.358,205.249,205.261,561700002.0
2005-10-25 21:50:00,205.273,205.331,205.203,205.203,400900001.0
2005-10-25 21:55:00,205.173,205.23,205.16,205.176,346200001.0
2005-10-25 22:00:00,205.168,205.241,205.168,205.217,833900005.0
2005-10-25 22:05:00,205.217,205.242,205.151,205.177,277100001.0
2005-10-25 22:10:00,205.179,205.231,205.164,205.186,348100000.0
2005-10-25 22:15:00,205.173,205.251,205.167,205.183,632700000.0
2005-10-25 22:20:00,205.185,205.246,205.16,205.194,393500001.0
2005-10-25 22:25:00,205.182,205.222,205.153,205.203,449299998.0
2005-10-25 22:30:00,205.175,205.228,205.175,205.21,706100003.0
2005-10-25 22:35:00,205.226,205.252,205.174,205.187,365699999.0
2005-10-25 22:40:00,205.188,205.238,205.145,205.175,402499999.0
2005-10-25 22:45:00,205.179,205.209,205.148,205.175,419899999.0
2005-10-25 22:50:00,205.173,205.261,205.165,205.244,406700000.0
2005-10-25 22:55:00,205.221,205.278,205.179,205.226,296399998.0
2005-10-25 23:00:00,205.21,205.246,205.185,205.233,228699999.0
2005-10-25 23:05:00,205.23,205.248,205.141,205.205,263900001.0
2005-10-25 23:10:00,205.185,205.221,205.06,205.142,298600002.0
2005-10-25 23:15:00,205.138,205.209,205.105,205.141,262700001.0
2005-10-25 23:20:00,205.152,205.217,205.093,205.128,293200000.0
2005-10-25 23:25:00,205.215,205.241,205.122,205.138,215500001.0
2005-10-25 23:30:00,205.13,205.249,205.104,205.15,213899999.0
2005-10-25 23:35:00,205.101,205.183,205.093,205.132,190000000.0
2005-10-25 23:40:00,205.149,205.23,205.085,205.116,313300000.0
2005-10-25 23:45:00,205.124,205.129,205.055,205.11,279600000.0
2005-10-25 23:50:00,205.097,205.148,205.074,205.104,313599997.0
2005-10-25 23:55:00,205.112,205.163,205.078,205.137,232700000.0
2005-10-26 00:00:00,205.182,205.233,205.105,205.152,213799999.0
2005-10-26 00:05:00,205.148,205.255,205.143,205.231,258599998.0
2005-10-26 00:10:00,205.188,205.259,205.165,205.234,273699999.0
2005-10-26 00:15:00,205.22,205.23,205.158,205.181,264199999.0
2005-10-26 00:20:00,205.175,205.232,205.154,205.219,190400000.0
2005-10-26 00:25:00,205.217,205.249,205.179,205.239,212100001.0
2005-10-26 00:30:00,205.233,205.258,205.138,205.21,203899999.0
2005-10-26 00:35:00,205.206,205.213,205.124,205.135,243800003.0
2005-10-26 00:40:00,205.135,205.156,205.088,205.143,272499999.0
2005-10-26 00:45:00,205.137,205.18,205.116,205.141,228700000.0
2005-10-26 00:50:00,205.179,205.24,205.143,205.221,260599998.0
2005-10-26 00:55:00,205.224,205.299,205.224,205.276,173800000.0
2005-10-26 01:00:00,205.281,205.323,205.269,205.306,215600000.0
2005-10-26 01:05:00,205.295,205.324,205.272,205.3,260100002.0
2005-10-26 01:10:00,205.283,205.35,205.262,205.28,228099999.0
2005-10-26 01:15:00,205.306,205.359,205.256,205.302,210999999.0
2005-10-26 01:20:00,205.308,205.343,205.213,205.221,213799999.0
2005-10-26 01:25:00,205.221,205.271,205.203,205.247,232200000.0
2005-10-26 01:30:00,205.22,205.35,205.217,205.342,193600000.0
2005-10-26 01:35:00,205.344,205.361,205.289,205.321,237900000.0
2005-10-26 01:40:00,205.322,205.397,205.322,205.378,192400001.0
2005-10-26 01:45:00,205.36,205.46,205.349,205.365,269100001.0
2005-10-26 01:50:00,205.369,205.406,205.292,205.329,259000000.0
2005-10-26 01:55:00,205.285,205.349,205.285,205.32,287600003.0
2005-10-26 02:00:00,205.295,205.378,205.285,205.312,212600002.0
2005-10-26 02:05:00,205.325,205.507,205.314,205.461,293899999.0
2005-10-26 02:10:00,205.453,205.525,205.405,205.471,288600001.0
2005-10-26 02:15:00,205.499,205.505,205.341,205.368,271700000.0
2005-10-26 02:20:00,205.39,205.406,205.357,205.382,221000000.0
2005-10-26 02:25:00,205.381,205.381,205.298,205.35,290099999.0
2005-10-26 02:30:00,205.305,205.319,205.213,205.217,280899998.0
2005-10-26 02:35:00,205.209,205.234,205.163,205.184,328299999.0
2005-10-26 02:40:00,205.204,205.267,205.176,205.267,222200001.0
2005-10-26 02:45:00,205.238,205.238,205.079,205.155,249400001.0
2005-10-26 02:50:00,205.151,205.19,205.066,205.146,220600001.0
2005-10-26 02:55:00,205.135,205.197,205.135,205.165,258399998.0
2005-10-26 03:00:00,205.141,205.178,205.066,205.144,376500000.0
2005-10-26 03:05:00,205.149,205.241,205.149,205.227,161400000.0
2005-10-26 03:10:00,205.213,205.306,205.172,205.172,190300000.0
2005-10-26 03:15:00,205.177,205.218,205.062,205.142,206700000.0
2005-10-26 03:20:00,205.13,205.225,205.13,205.209,300100001.0
2005-10-26 03:25:00,205.196,205.253,205.184,205.229,216000003.0
2005-10-26 03:30:00,205.209,205.321,205.209,205.278,304900002.0
2005-10-26 03:35:00,205.26,205.31,205.231,205.281,171700000.0
2005-10-26 03:40:00,205.258,205.334,205.218,205.266,224200000.0
2005-10-26 03:45:00,205.258,205.302,205.242,205.302,230300000.0
2005-10-26 03:50:00,205.309,205.396,205.303,205.324,175900000.0
2005-10-26 03:55:00,205.326,205.368,205.287,205.314,261000002.0
2005-10-26 04:00:00,205.315,205.328,205.243,205.252,283900000.0
2005-10-26 04:05:00,205.265,205.277,205.187,205.245,267600000.0
2005-10-26 04:10:00,205.26,205.391,205.208,205.338,266199999.0
2005-10-26 04:15:00,205.346,205.378,205.309,205.331,227000001.0
2005-10-26 04:20:00,205.312,205.363,205.265,205.272,275799998.0
2005-10-26 04:25:00,205.261,205.372,205.243,205.35,234100000.0
2005-10-26 04:30:00,205.335,205.358,205.27,205.316,218700000.0
2005-10-26 04:35:00,205.332,205.358,205.262,205.32,182199999.0
2005-10-26 04:40:00,205.324,205.354,205.288,205.325,232800001.0
2005-10-26 04:45:00,205.3,205.37,205.3,205.363,340700002.0
2005-10-26 04:50:00,205.371,205.413,205.337,205.385,344199998.0
2005-10-26 04:55:00,205.382,205.397,205.304,205.356,252199999.0
2005-10-26 05:00:00,205.334,205.372,205.303,205.324,263199999.0
2005-10-26 05:05:00,205.344,205.394,205.313,205.355,242100002.0
2005-10-26 05:10:00,205.359,205.407,205.317,205.364,318899998.0
2005-10-26 05:15:00,205.331,205.422,205.33,205.39,272400001.0
2005-10-26 05:20:00,205.391,205.43,205.367,205.382,272899999.0
2005-10-26 05:25:00,205.382,205.426,205.346,205.369,345799998.0
2005-10-26 05:30:00,205.386,205.436,205.34,205.38,240300001.0
2005-10-26 05:35:00,205.375,205.41,205.344,205.344,240000000.0
2005-10-26 05:40:00,205.333,205.412,205.326,205.389,246300000.0
2005-10-26 05:45:00,205.382,205.403,205.337,205.382,251400001.0
2005-10-26 05:50:00,205.36,205.39,205.352,205.373,296200001.0
2005-10-26 05:55:00,205.356,205.428,205.356,205.378,262400000.0
2005-10-26 06:00:00,205.379,205.398,205.315,205.36,347500001.0
2005-10-26 06:05:00,205.365,205.368,205.291,205.295,270900000.0
2005-10-26 06:10:00,205.31,205.352,205.272,205.272,211000001.0
2005-10-26 06:15:00,205.272,205.305,205.246,205.272,213400000.0
2005-10-26 06:20:00,205.281,205.34,205.253,205.26,247700002.0
2005-10-26 06:25:00,205.261,205.289,205.229,205.25,247600001.0
2005-10-26 06:30:00,205.266,205.294,205.175,205.221,188000000.0
2005-10-26 06:35:00,205.243,205.274,205.188,205.221,196100000.0
2005-10-26 06:40:00,205.21,205.234,205.141,205.152,337800002.0
2005-10-26 06:45:00,205.166,205.235,205.123,205.195,233400000.0
2005-10-26 06:50:00,205.187,205.234,205.163,205.21,235099999.0
2005-10-26 06:55:00,205.195,205.231,205.15,205.19,185100000.0
2005-10-26 07:00:00,205.182,205.222,205.108,205.202,239800002.0
2005-10-26 07:05:00,205.148,205.236,205.14,205.207,262600000.0
2005-10-26 07:10:00,205.198,205.246,205.158,205.218,270199999.0
2005-10-26 07:15:00,205.2,205.267,205.178,205.218,277200000.0
2005-10-26 07:20:00,205.205,205.242,205.176,205.185,173100000.0
2005-10-26 07:25:00,205.167,205.279,205.167,205.217,274100000.0
2005-10-26 07:30:00,205.187,205.261,205.186,205.188,245500001.0
2005-10-26 07:35:00,205.208,205.209,205.126,205.15,237300000.0
2005-10-26 07:40:00,205.161,205.162,205.111,205.117,158500000.0
2005-10-26 07:45:00,205.136,205.205,205.12,205.129,260400000.0
2005-10-26 07:50:00,205.133,205.192,205.054,205.054,258300002.0
2005-10-26 07:55:00,205.038,205.117,205.038,205.1,264900001.0
2005-10-26 08:00:00,205.118,205.159,205.102,205.152,232200001.0
2005-10-26 08:05:00,205.15,205.216,205.135,205.19,185700000.0
2005-10-26 08:10:00,205.217,205.236,205.139,205.141,238400000.0
2005-10-26 08:15:00,205.139,205.232,205.061,205.211,248800000.0
2005-10-26 08:20:00,205.198,205.259,205.179,205.238,226500001.0
2005-10-26 08:25:00,205.222,205.297,205.222,205.256,219400000.0
2005-10-26 08:30:00,205.248,205.285,205.217,205.285,275700001.0
2005-10-26 08:35:00,205.261,205.289,205.217,205.23,235400000.0
2005-10-26 08:40:00,205.23,205.293,205.19,205.26,211500001.0
2005-10-26 08:45:00,205.274,205.274,205.16,205.237,243900000.0
2005-10-26 08:50:00,205.247,205.261,205.125,205.15,207200000.0
2005-10-26 08:55:00,205.148,205.221,205.128,205.149,304700001.0
2005-10-26 09:00:00,205.144,205.25,205.127,205.25,196600000.0
2005-10-26 09:05:00,205.255,205.288,205.183,205.183,188500000.0
2005-10-26 09:10:00,205.215,205.288,205.215,205.223,242799999.0
2005-10-26 09:15:00,205.197,205.239,205.173,205.196,305900001.0
2005-10-26 09:20:00,205.235,205.235,205.078,205.078,247399997.0
2005-10-26 09:25:00,205.082,205.132,204.956,204.956,281599998.0
2005-10-26 09:30:00,204.959,205.115,204.946,205.059,218199998.0
2005-10-26 09:35:00,205.044,205.143,205.044,205.052,370100003.0
2005-10-26 09:40:00,205.037,205.202,205.032,205.157,242000000.0
2005-10-26 09:45:00,205.161,205.179,205.053,205.053,173700000.0
2005-10-26 09:50:00,205.052,205.125,205.039,205.11,235800001.0
2005-10-26 09:55:00,205.116,205.216,205.114,205.135,203900000.0
2005-10-26 10:00:00,205.127,205.149,205.023,205.044,263500000.0
2005-10-26 10:05:00,205.058,205.108,204.954,204.968,249900000.0
2005-10-26 10:10:00,204.977,204.977,204.919,204.935,253500000.0
2005-10-26 10:15:00,204.913,204.942,204.835,204.89,270899997.0
2005-10-26 10:20:00,204.9,204.935,204.761,204.925,234900001.0
2005-10-26 10:25:00,204.953,205.002,204.93,204.964,258200001.0
2005-10-26 10:30:00,204.958,204.98,204.901,204.901,309000000.0
2005-10-26 10:35:00,204.888,204.981,204.888,204.95,261400002.0
2005-10-26 10:40:00,204.957,204.975,204.871,204.88,245200001.0
2005-10-26 10:45:00,204.892,204.899,204.855,204.878,334300000.0
2005-10-26 10:50:00,204.868,204.984,204.848,204.94,221600001.0
2005-10-26 10:55:00,204.922,204.922,204.835,204.87,239400000.0
2005-10-26 11:00:00,204.883,204.91,204.867,204.893,179800001.0
2005-10-26 11:05:00,204.894,204.982,204.894,204.942,258299997.0
2005-10-26 11:10:00,204.992,205.007,204.943,205.002,224599999.0
2005-10-26 11:15:00,205.009,205.185,205.009,205.185,292700000.0
2005-10-26 11:20:00,205.174,205.227,205.15,205.183,193600001.0
2005-10-26 11:25:00,205.18,205.204,205.042,205.104,211400002.0
2005-10-26 11:30:00,205.046,205.101,204.999,205.006,251099999.0
2005-10-26 11:35:00,205.014,205.1,204.988,205.04,231299999.0
2005-10-26 11:40:00,205.034,205.106,205.027,205.027,251000000.0
2005-10-26 11:45:00,205.023,205.074,205.001,205.063,264199999.0
2005-10-26 11:50:00,205.062,205.149,205.025,205.025,308300001.0
2005-10-26 11:55:00,205.1,205.104,204.918,204.93,244600001.0
2005-10-26 12:00:00,204.949,205.021,204.947,205.006,266600001.0
2005-10-26 12:05:00,205.005,205.07,204.987,204.988,274900000.0
2005-10-26 12:10:00,204.992,204.994,204.902,204.96,305300001.0
2005-10-26 12:15:00,204.956,205.06,204.932,205.013,305700000.0
2005-10-26 12:20:00,205.0,205.056,204.967,205.046,272300002.0
2005-10-26 12:25:00,205.051,205.053,204.979,205.013,216100000.0
2005-10-26 12:30:00,204.981,204.988,204.927,204.93,203400000.0
2005-10-26 12:35:00,204.936,205.001,204.923,204.943,248900000.0
2005-10-26 12:40:00,204.959,205.023,204.946,204.981,246900001.0
2005-10-26 12:45:00,204.963,205.04,204.947,204.984,245799999.0
2005-10-26 12:50:00,204.987,205.065,204.987,205.065,293400001.0
2005-10-26 12:55:00,205.042,205.058,204.984,204.984,273100001.0
2005-10-26 13:00:00,204.975,205.071,204.948,205.0,239599999.0
2005-10-26 13:05:00,205.001,205.091,204.984,205.065,279500001.0
2005-10-26 13:10:00,205.035,205.077,205.009,205.029,230100000.0
2005-10-26 13:15:00,205.029,205.083,205.016,205.054,266899998.0
2005-10-26 13:20:00,205.09,205.229,205.04,205.229,281499999.0
2005-10-26 13:25:00,205.241,205.331,204.872,205.211,265600001.0
2005-10-26 13:30:00,205.211,205.298,205.208,205.289,207300001.0
2005-10-26 13:35:00,205.3,205.316,205.204,205.211,233699998.0
2005-10-26 13:40:00,205.201,205.294,205.191,205.294,228300000.0
2005-10-26 13:45:00,205.283,205.398,205.282,205.388,275000001.0
2005-10-26 13:50:00,205.392,205.431,205.299,205.41,183200000.0
2005-10-26 13:55:00,205.399,205.428,205.356,205.37,208099999.0
2005-10-26 14:00:00,205.36,205.439,205.349,205.426,229700000.0
2005-10-26 14:05:00,205.42,205.434,205.233,205.348,280000000.0
2005-10-26 14:10:00,205.355,205.386,205.297,205.378,220000001.0
2005-10-26 14:15:00,205.371,205.414,205.323,205.385,303399997.0
2005-10-26 14:20:00,205.392,205.392,205.283,205.31,262000001.0
2005-10-26 14:25:00,205.325,205.391,205.325,205.39,206100000.0
2005-10-26 14:30:00,205.393,205.506,205.323,205.5,210200000.0
2005-10-26 14:35:00,205.507,205.507,205.406,205.473,256700000.0
2005-10-26 14:40:00,205.475,205.496,205.439,205.452,222500001.0
2005-10-26 14:45:00,205.424,205.451,205.4,205.429,277599999.0
2005-10-26 14:50:00,205.415,205.487,205.383,205.458,266399999.0
2005-10-26 14:55:00,205.492,205.524,205.461,205.488,238600000.0
2005-10-26 15:00:00,205.497,205.544,205.432,205.515,235600000.0
2005-10-26 15:05:00,205.498,205.546,205.392,205.438,282099999.0
2005-10-26 15:10:00,205.439,205.509,205.395,205.49,245200000.0
2005-10-26 15:15:00,205.487,205.589,205.487,205.587,238699999.0
2005-10-26 15:20:00,205.57,205.597,205.524,205.593,196500000.0
2005-10-26 15:25:00,205.598,205.623,205.482,205.493,259200000.0
2005-10-26 15:30:00,205.492,205.566,205.476,205.561,300300001.0
2005-10-26 15:35:00,205.542,205.645,205.542,205.61,263200001.0
2005-10-26 15:40:00,205.583,205.627,205.553,205.613,303500003.0
2005-10-26 15:45:00,205.607,205.627,205.512,205.525,287600001.0
2005-10-26 15:50:00,205.522,205.562,205.474,205.49,246699999.0
2005-10-26 15:55:00,205.504,205.6,205.49,205.49,274099998.0
2005-10-26 16:00:00,205.464,205.496,205.43,205.472,159500000.0
2005-10-26 16:05:00,205.496,205.528,205.446,205.504,265999997.0
2005-10-26 16:10:00,205.49,205.493,205.424,205.448,228499999.0
2005-10-26 16:15:00,205.469,205.502,205.428,205.442,264800000.0
2005-10-26 16:20:00,205.445,205.55,205.443,205.47,219500000.0
2005-10-26 16:25:00,205.459,205.511,205.432,205.5,255699999.0
2005-10-26 16:30:00,205.489,205.558,205.448,205.455,290000000.0
2005-10-26 16:35:00,205.445,205.519,205.445,205.475,225600001.0
2005-10-26 16:40:00,205.458,205.516,205.435,205.509,226300003.0
2005-10-26 16:45:00,205.521,205.567,205.449,205.455,281599999.0
2005-10-26 16:50:00,205.456,205.517,205.44,205.495,248799999.0
2005-10-26 16:55:00,205.491,205.636,205.491,205.596,276000003.0
2005-10-26 17:00:00,205.581,205.599,205.559,205.58,241799999.0
2005-10-26 17:05:00,205.584,205.614,205.558,205.579,181200000.0
2005-10-26 17:10:00,205.591,205.614,205.564,205.58,236300001.0
2005-10-26 17:15:00,205.594,205.617,205.568,205.599,206699999.0
2005-10-26 17:20:00,205.591,205.667,205.591,205.645,188200000.0
2005-10-26 17:25:00,205.641,205.721,205.639,205.717,239299999.0
2005-10-26 17:30:00,205.717,205.77,205.682,205.77,209899999.0
2005-10-26 17:35:00,205.774,205.786,205.679,205.743,289300000.0
2005-10-26 17:40:00,205.734,205.785,205.714,205.74,260900000.0
2005-10-26 17:45:00,205.761,205.829,205.703,205.703,292799998.0
2005-10-26 17:50:00,205.702,205.772,205.685,205.736,229499999.0
2005-10-26 17:55:00,205.736,205.774,205.688,205.704,258200000.0
2005-10-26 18:00:00,205.717,205.731,205.579,205.59,2436800005.0
2005-10-26 18:05:00,205.611,205.721,205.595,205.597,3565099998.0
2005-10-26 18:10:00,205.587,205.612,205.555,205.562,2453800001.0
2005-10-26 18:15:00,205.562,205.574,205.462,205.487,2713699996.0
2005-10-26 18:20:00,205.491,205.503,205.364,205.378,2979700002.0
2005-10-26 18:25:00,205.38,205.452,205.258,205.433,2242100005.0
2005-10-26 18:30:00,205.441,205.518,205.419,205.461,2088700002.0
2005-10-26 18:35:00,205.442,205.458,205.347,205.407,1247200000.0
2005-10-26 18:40:00,205.407,205.452,205.32,205.382,1279000003.0
2005-10-26 18:45:00,205.342,205.425,205.297,205.425,769099997.0
2005-10-26 18:50:00,205.439,205.485,205.42,205.453,1070299999.0
2005-10-26 18:55:00,205.465,205.487,205.42,205.471,1107600003.0
2005-10-26 19:00:00,205.465,205.497,205.432,205.477,809899997.0
2005-10-26 19:05:00,205.45,205.569,205.433,205.508,1322799997.0
2005-10-26 19:10:00,205.509,205.548,205.488,205.512,777100001.0
2005-10-26 19:15:00,205.522,205.556,205.483,205.495,797600001.0
2005-10-26 19:20:00,205.493,205.51,205.424,205.445,893499998.0
2005-10-26 19:25:00,205.453,205.515,205.424,205.461,1248799999.0
2005-10-26 19:30:00,205.455,205.518,205.444,205.499,1170900001.0
2005-10-26 19:35:00,205.5,205.574,205.489,205.542,1044200002.0
2005-10-26 19:40:00,205.551,205.569,205.494,205.494,1087600002.0
2005-10-26 19:45:00,205.529,205.6,205.497,205.6,718299997.0
2005-10-26 19:50:00,205.6,205.606,205.529,205.55,738999998.0
2005-10-26 19:55:00,205.541,205.583,205.522,205.529,860399998.0
2005-10-26 20:00:00,205.531,205.584,205.507,205.536,776900002.0
2005-10-26 20:05:00,205.538,205.577,205.529,205.549,780500001.0
2005-10-26 20:10:00,205.568,205.596,205.524,205.548,1295100005.0
2005-10-26 20:15:00,205.557,205.613,205.507,205.517,728500003.0
2005-10-26 20:20:00,205.51,205.595,205.49,205.526,938900004.0
2005-10-26 20:25:00,205.558,205.612,205.476,205.492,1514699999.0
2005-10-26 20:30:00,205.498,205.544,205.45,205.5,1784800005.0
2005-10-26 20:35:00,205.506,205.546,205.467,205.501,729300001.0
2005-10-26 20:40:00,205.512,205.554,205.467,205.519,1328300000.0
2005-10-26 20:45:00,205.48,205.528,205.439,205.508,966599998.0
2005-10-26 20:50:00,205.5,205.552,205.474,205.525,902099999.0
2005-10-26 20:55:00,205.515,205.578,205.479,205.54,1610900005.0
2005-10-26 21:00:00,205.537,205.584,205.499,205.521,1330699999.0
2005-10-26 21:05:00,205.521,205.589,205.513,205.569,778100002.0
2005-10-26 21:10:00,205.58,205.634,205.547,205.559,933499999.0
2005-10-26 21:15:00,205.56,205.655,205.549,205.585,1018300003.0
2005-10-26 21:20:00,205.586,205.634,205.543,205.564,1142699999.0
2005-10-26 21:25:00,205.571,205.586,205.521,205.558,829700003.0
2005-10-26 21:30:00,205.566,205.59,205.507,205.539,599699997.0
2005-10-26 21:35:00,205.521,205.577,205.5,205.506,312800000.0
2005-10-26 21:40:00,205.505,205.591,205.482,205.506,552000000.0
2005-10-26 21:45:00,205.51,205.523,205.45,205.48,553800003.0
2005-10-26 21:50:00,205.489,205.543,205.466,205.541,324599999.0
2005-10-26 21:55:00,205.529,205.545,205.454,205.477,351899999.0
2005-10-26 22:00:00,205.47,205.495,205.429,205.472,913099998.0
2005-10-26 22:05:00,205.46,205.543,205.445,205.518,290299998.0
2005-10-26 22:10:00,205.506,205.553,205.473,205.493,384100000.0
2005-10-26 22:15:00,205.5,205.553,205.475,205.525,530500001.0
2005-10-26 22:20:00,205.523,205.57,205.5,205.504,346299999.0
2005-10-26 22:25:00,205.491,205.539,205.483,205.503,479300000.0
2005-10-26 22:30:00,205.503,205.551,205.441,205.551,692599998.0
2005-10-26 22:35:00,205.598,205.603,205.501,205.569,349100000.0
2005-10-26 22:40:00,205.559,205.689,205.559,205.664,438400001.0
2005-10-26 22:45:00,205.634,205.736,205.611,205.656,370900000.0
2005-10-26 22:50:00,205.653,205.657,205.576,205.643,392400002.0
2005-10-26 22:55:00,205.642,205.647,205.543,205.592,348099999.0
2005-10-26 23:00:00,205.63,205.658,205.554,205.626,287400000.0
2005-10-26 23:05:00,205.651,205.651,205.511,205.564,283999998.0
2005-10-26 23:10:00,205.548,205.671,205.515,205.625,251799999.0
2005-10-26 23:15:00,205.643,205.691,205.615,205.638,225900000.0
2005-10-26 23:20:00,205.672,205.673,205.564,205.578,307100002.0
2005-10-26 23:25:00,205.576,205.636,205.542,205.551,242500000.0
2005-10-26 23:30:00,205.575,205.609,205.544,205.587,217700001.0
2005-10-26 23:35:00,205.592,205.64,205.558,205.616,253200000.0
2005-10-26 23:40:00,205.603,205.693,205.551,205.631,246400001.0
2005-10-26 23:45:00,205.639,205.706,205.566,205.632,249900000.0
2005-10-26 23:50:00,205.641,205.675,205.614,205.647,279699998.0
2005-10-26 23:55:00,205.673,205.743,205.644,205.686,238200001.0
2005-10-27 00:00:00,205.696,205.76,205.65,205.743,221099999.0
2005-10-27 00:05:00,205.747,205.891,205.708,205.78,249400000.0
2005-10-27 00:10:00,205.792,205.805,205.727,205.763,281800001.0
2005-10-27 00:15:00,205.751,205.82,205.739,205.781,266299999.0
2005-10-27 00:20:00,205.784,205.823,205.751,205.806,245700001.0
2005-10-27 00:25:00,205.832,205.839,205.707,205.753,219199999.0
2005-10-27 00:30:00,205.734,205.768,205.691,205.768,253799999.0
2005-10-27 00:35:00,205.755,205.799,205.72,205.762,282000003.0
2005-10-27 00:40:00,205.786,205.826,205.743,205.776,266400001.0
2005-10-27 00:45:00,205.765,205.815,205.753,205.793,234100000.0
2005-10-27 00:50:00,205.791,205.799,205.737,205.749,286900002.0
2005-10-27 00:55:00,205.804,205.819,205.743,205.776,242700001.0
2005-10-27 01:00:00,205.798,205.81,205.75,205.755,241699999.0
2005-10-27 01:05:00,205.766,205.79,205.736,205.736,249199999.0
2005-10-27 01:10:00,205.723,205.785,205.699,205.728,317000001.0
2005-10-27 01:15:00,205.746,205.777,205.692,205.743,314699999.0
2005-10-27 01:20:00,205.745,205.792,205.72,205.777,276400001.0
2005-10-27 01:25:00,205.768,205.788,205.731,205.748,249400001.0
2005-10-27 01:30:00,205.745,205.771,205.723,205.749,234300000.0
2005-10-27 01:35:00,205.788,205.8,205.595,205.774,213000000.0
2005-10-27 01:40:00,205.763,205.796,205.702,205.776,249299999.0
2005-10-27 01:45:00,205.771,205.796,205.692,205.708,250799999.0
2005-10-27 01:50:00,205.735,206.17,205.733,206.155,230399998.0
2005-10-27 01:55:00,206.154,206.238,206.132,206.182,245300000.0
2005-10-27 02:00:00,206.174,206.2,206.141,206.156,204300000.0
2005-10-27 02:05:00,206.173,206.284,206.172,206.192,226699999.0
2005-10-27 02:10:00,206.218,206.334,206.161,206.256,396400000.0
2005-10-27 02:15:00,206.217,206.253,206.108,206.118,234500002.0
2005-10-27 02:20:00,206.102,206.13,206.055,206.074,224500000.0
2005-10-27 02:25:00,206.076,206.126,206.028,206.055,281800001.0
2005-10-27 02:30:00,206.042,206.133,206.042,206.129,248799999.0
2005-10-27 02:35:00,206.135,206.163,206.098,206.138,262500001.0
2005-10-27 02:40:00,206.129,206.179,206.057,206.075,248700003.0
2005-10-27 02:45:00,206.073,206.14,206.032,206.123,265900001.0
2005-10-27 02:50:00,206.104,206.147,206.026,206.115,241200000.0
2005-10-27 02:55:00,206.097,206.153,206.086,206.13,277699999.0
2005-10-27 03:00:00,206.137,206.185,206.127,206.172,234700004.0
2005-10-27 03:05:00,206.163,206.221,206.145,206.173,230199999.0
2005-10-27 03:10:00,206.142,206.247,206.122,206.167,249900000.0
2005-10-27 03:15:00,206.193,206.27,206.175,206.23,220400002.0
2005-10-27 03:20:00,206.225,206.267,206.203,206.233,270300000.0
2005-10-27 03:25:00,206.234,206.345,206.212,206.335,178300000.0
2005-10-27 03:30:00,206.322,206.351,206.302,206.302,230699999.0
2005-10-27 03:35:00,206.284,206.299,206.239,206.273,263299998.0
2005-10-27 03:40:00,206.225,206.238,206.127,206.145,243799999.0
2005-10-27 03:45:00,206.12,206.19,206.114,206.134,211500001.0
2005-10-27 03:50:00,206.132,206.151,206.073,206.095,232500000.0
2005-10-27 03:55:00,206.149,206.203,206.099,206.132,298599998.0
2005-10-27 04:00:00,206.141,206.161,206.066,206.146,215900000.0
2005-10-27 04:05:00,206.069,206.076,205.978,206.028,271400001.0
2005-10-27 04:10:00,206.03,206.043,205.978,206.01,269099999.0
2005-10-27 04:15:00,206.018,206.044,205.977,206.035,299999999.0
2005-10-27 04:20:00,206.035,206.11,206.0,206.096,313099999.0
2005-10-27 04:25:00,206.067,206.154,206.025,206.083,327200003.0
2005-10-27 04:30:00,206.094,206.119,206.019,206.019,212500001.0
2005-10-27 04:35:00,206.021,206.099,206.009,206.04,218199999.0
2005-10-27 04:40:00,206.034,206.078,206.008,206.048,203400000.0
2005-10-27 04:45:00,206.009,206.07,206.005,206.049,232799999.0
2005-10-27 04:50:00,206.058,206.109,206.047,206.084,346700003.0
2005-10-27 04:55:00,206.063,206.081,206.014,206.048,289400001.0
2005-10-27 05:00:00,206.032,206.108,206.021,206.027,291800000.0
2005-10-27 05:05:00,205.998,206.012,205.907,205.96,176400000.0
2005-10-27 05:10:00,205.964,206.046,205.912,206.029,232999999.0
2005-10-27 05:15:00,206.019,206.04,205.725,205.75,219899999.0
2005-10-27 05:20:00,205.738,205.861,205.699,205.86,203100000.0
2005-10-27 05:25:00,205.873,205.949,205.85,205.864,269600000.0
2005-10-27 05:30:00,205.887,205.928,205.859,205.882,229799999.0
2005-10-27 05:35:00,205.875,205.948,205.849,205.92,267800001.0
2005-10-27 05:40:00,205.92,205.92,205.797,205.853,229200001.0
2005-10-27 05:45:00,205.859,205.915,205.809,205.832,161599999.0
2005-10-27 05:50:00,205.825,205.901,205.752,205.88,262800002.0
2005-10-27 05:55:00,205.923,205.944,205.879,205.912,219400000.0
2005-10-27 06:00:00,205.91,206.004,205.868,205.97,240599999.0
2005-10-27 06:05:00,205.955,205.986,205.849,205.897,311999998.0
2005-10-27 06:10:00,205.951,205.951,205.855,205.894,192700000.0
2005-10-27 06:15:00,205.888,205.943,205.845,205.85,214000001.0
2005-10-27 06:20:00,205.89,205.89,205.802,205.833,280000004.0
2005-10-27 06:25:00,205.812,205.831,205.564,205.6,314699999.0
2005-10-27 06:30:00,205.6,205.62,205.516,205.55,226699999.0
2005-10-27 06:35:00,205.529,205.601,205.494,205.513,289299999.0
2005-10-27 06:40:00,205.508,205.533,205.408,205.408,257200000.0
2005-10-27 06:45:00,205.388,205.441,205.371,205.403,296199999.0
2005-10-27 06:50:00,205.409,205.489,205.386,205.446,253800001.0
2005-10-27 06:55:00,205.443,205.611,205.443,205.565,306600002.0
2005-10-27 07:00:00,205.564,205.602,205.515,205.559,235799999.0
2005-10-27 07:05:00,205.587,205.627,205.522,205.577,229000000.0
2005-10-27 07:10:00,205.565,205.612,205.539,205.565,261699999.0
2005-10-27 07:15:00,205.577,205.629,205.492,205.584,230800000.0
2005-10-27 07:20:00,205.607,205.68,205.521,205.53,296599997.0
2005-10-27 07:25:00,205.532,205.628,205.532,205.628,269100002.0
2005-10-27 07:30:00,205.62,205.674,205.596,205.645,285700000.0
2005-10-27 07:35:00,205.65,205.774,205.639,205.707,246299998.0
2005-10-27 07:40:00,205.728,205.762,205.704,205.738,244200002.0
2005-10-27 07:45:00,205.755,205.788,205.699,205.706,200100000.0
2005-10-27 07:50:00,205.705,205.731,205.633,205.633,286300002.0
2005-10-27 07:55:00,205.606,205.627,205.558,205.621,309200000.0
2005-10-27 08:00:00,205.646,205.69,205.567,205.593,250100000.0
2005-10-27 08:05:00,205.58,205.649,205.556,205.612,243699999.0
2005-10-27 08:10:00,205.624,205.738,205.624,205.64,226899999.0
2005-10-27 08:15:00,205.625,205.625,205.513,205.516,250100000.0
2005-10-27 08:20:00,205.537,205.623,205.532,205.538,258900001.0
2005-10-27 08:25:00,205.538,205.541,205.468,205.497,270900001.0
2005-10-27 08:30:00,205.505,205.617,205.505,205.578,222700000.0
2005-10-27 08:35:00,205.561,205.613,205.524,205.591,235400000.0
2005-10-27 08:40:00,205.595,205.697,205.58,205.616,263499999.0
2005-10-27 08:45:00,205.628,205.781,205.628,205.74,187900000.0
2005-10-27 08:50:00,205.735,205.961,205.731,205.959,214900001.0
2005-10-27 08:55:00,205.993,206.012,205.92,205.938,278000002.0
2005-10-27 09:00:00,205.929,206.117,205.929,206.095,207300001.0
2005-10-27 09:05:00,206.102,206.115,206.008,206.008,241499998.0
2005-10-27 09:10:00,206.006,206.05,205.967,205.973,207600001.0
2005-10-27 09:15:00,205.961,205.989,205.861,205.861,317400000.0
2005-10-27 09:20:00,205.866,205.918,205.851,205.91,241899997.0
2005-10-27 09:25:00,205.896,205.915,205.807,205.818,310599999.0
2005-10-27 09:30:00,205.8,205.889,205.775,205.819,182200001.0
2005-10-27 09:35:00,205.822,205.85,205.755,205.78,287399998.0
2005-10-27 09:40:00,205.776,205.795,205.679,205.703,282600001.0
2005-10-27 09:45:00,205.703,205.804,205.679,205.793,204400000.0
2005-10-27 09:50:00,205.789,205.856,205.754,205.803,309400000.0
2005-10-27 09:55:00,205.828,206.017,205.828,206.008,303800000.0
2005-10-27 10:00:00,206.024,206.166,206.017,206.11,355600001.0
2005-10-27 10:05:00,206.12,206.208,206.069,206.195,268500001.0
2005-10-27 10:10:00,206.169,206.194,206.061,206.16,221400000.0
2005-10-27 10:15:00,206.144,206.144,206.093,206.094,155500000.0
2005-10-27 10:20:00,206.098,206.098,205.951,206.001,272900000.0
2005-10-27 10:25:00,205.994,206.03,205.95,205.966,326000001.0
2005-10-27 10:30:00,205.977,206.17,205.977,206.15,269900000.0
2005-10-27 10:35:00,206.153,206.198,206.066,206.089,295999999.0
2005-10-27 10:40:00,206.068,206.08,205.909,205.926,260800000.0
2005-10-27 10:45:00,205.929,206.008,205.919,205.99,304400000.0
2005-10-27 10:50:00,205.986,206.118,205.974,206.097,244299999.0
2005-10-27 10:55:00,206.08,206.149,206.071,206.121,221300000.0
2005-10-27 11:00:00,206.118,206.182,206.078,206.107,235699999.0
2005-10-27 11:05:00,206.094,206.12,206.043,206.085,234099999.0
2005-10-27 11:10:00,206.092,206.13,206.023,206.084,329800000.0
2005-10-27 11:15:00,206.088,206.092,205.984,206.089,286700002.0
2005-10-27 11:20:00,206.083,206.143,205.977,205.998,256299999.0
2005-10-27 11:25:00,206.0,206.052,205.844,205.844,283299998.0
2005-10-27 11:30:00,205.836,205.847,205.786,205.822,254200000.0
2005-10-27 11:35:00,205.811,205.873,205.801,205.843,224100000.0
2005-10-27 11:40:00,205.834,205.865,205.817,205.865,306099999.0
2005-10-27 11:45:00,205.843,205.862,205.774,205.813,260499998.0
2005-10-27 11:50:00,205.829,205.905,205.797,205.855,246099999.0
2005-10-27 11:55:00,205.879,205.914,205.855,205.882,190799999.0
2005-10-27 12:00:00,205.897,205.903,205.785,205.814,294700002.0
2005-10-27 12:05:00,205.803,205.872,205.784,205.854,232200001.0
2005-10-27 12:10:00,205.858,205.858,205.735,205.735,247600001.0
2005-10-27 12:15:00,205.739,205.801,205.654,205.683,312399999.0
2005-10-27 12:20:00,205.689,205.689,205.587,205.624,258200000.0
2005-10-27 12:25:00,205.628,205.696,205.615,205.667,252900000.0
2005-10-27 12:30:00,205.656,205.755,205.655,205.744,227000001.0
2005-10-27 12:35:00,205.772,205.794,205.729,205.74,350100000.0
2005-10-27 12:40:00,205.77,205.827,205.719,205.81,244800000.0
2005-10-27 12:45:00,205.813,205.851,205.695,205.695,274200000.0
2005-10-27 12:50:00,205.736,205.81,205.736,205.81,257600000.0
2005-10-27 12:55:00,205.805,205.901,205.792,205.89,261000001.0
2005-10-27 13:00:00,205.888,205.909,205.813,205.885,308600002.0
2005-10-27 13:05:00,205.912,205.912,205.807,205.853,249800001.0
2005-10-27 13:10:00,205.839,205.905,205.793,205.849,263400000.0
2005-10-27 13:15:00,205.852,205.896,205.679,205.692,232399999.0
2005-10-27 13:20:00,205.732,205.754,205.684,205.697,288799999.0
2005-10-27 13:25:00,205.663,205.698,205.53,205.577,184200000.0
2005-10-27 13:30:00,205.576,205.798,205.568,205.798,230399999.0
2005-10-27 13:35:00,205.822,205.828,205.708,205.775,245800001.0
2005-10-27 13:40:00,205.748,205.798,205.716,205.794,357900001.0
2005-10-27 13:45:00,205.796,205.817,205.746,205.749,232599999.0
2005-10-27 13:50:00,205.753,205.8,205.719,205.741,294599999.0
2005-10-27 13:55:00,205.75,205.843,205.713,205.834,246999998.0
2005-10-27 14:00:00,205.813,205.932,205.813,205.92,301300000.0
2005-10-27 14:05:00,205.92,205.964,205.902,205.926,230700001.0
2005-10-27 14:10:00,205.918,205.934,205.842,205.86,273300000.0
2005-10-27 14:15:00,205.856,205.89,205.795,205.89,176500001.0
2005-10-27 14:20:00,205.901,205.964,205.876,205.876,281800002.0
2005-10-27 14:25:00,205.873,205.914,205.805,205.865,332999997.0
2005-10-27 14:30:00,205.837,205.844,205.674,205.784,292700001.0
2005-10-27 14:35:00,205.779,205.872,205.756,205.847,263200000.0
2005-10-27 14:40:00,205.859,205.938,205.814,205.814,182099999.0
2005-10-27 14:45:00,205.781,205.864,205.772,205.815,209399999.0
2005-10-27 14:50:00,205.803,205.894,205.789,205.884,314100001.0
2005-10-27 14:55:00,205.906,205.954,205.87,205.91,220599999.0
2005-10-27 15:00:00,205.91,205.918,205.826,205.867,213700001.0
2005-10-27 15:05:00,205.856,205.897,205.815,205.82,194099998.0
2005-10-27 15:10:00,205.808,205.874,205.805,205.809,279199999.0
2005-10-27 15:15:00,205.799,205.832,205.749,205.79,146400000.0
2005-10-27 15:20:00,205.782,205.802,205.744,205.779,282799997.0
2005-10-27 15:25:00,205.759,205.759,205.54,205.575,320500000.0
2005-10-27 15:30:00,205.558,205.577,205.454,205.475,288500001.0
2005-10-27 15:35:00,205.494,205.536,205.465,205.525,191099999.0
2005-10-27 15:40:00,205.554,205.554,205.463,205.473,290200000.0
2005-10-27 15:45:00,205.467,205.484,205.348,205.415,283899999.0
2005-10-27 15:50:00,205.421,205.53,205.387,205.452,242300001.0
2005-10-27 15:55:00,205.459,205.511,205.435,205.472,254500001.0
2005-10-27 16:00:00,205.487,205.697,205.464,205.688,160200000.0
2005-10-27 16:05:00,205.672,205.702,205.548,205.608,274700000.0
2005-10-27 16:10:00,205.587,205.731,205.544,205.731,240599999.0
2005-10-27 16:15:00,205.734,205.757,205.673,205.709,230799999.0
2005-10-27 16:20:00,205.707,205.79,205.706,205.706,265000000.0
2005-10-27 16:25:00,205.711,205.737,205.667,205.702,229000001.0
2005-10-27 16:30:00,205.71,205.742,205.676,205.683,297900000.0
2005-10-27 16:35:00,205.653,205.677,205.523,205.536,259899999.0
2005-10-27 16:40:00,205.56,205.644,205.56,205.627,245399999.0
2005-10-27 16:45:00,205.624,205.632,205.43,205.443,323600001.0
2005-10-27 16:50:00,205.453,205.533,205.369,205.373,231200000.0
2005-10-27 16:55:00,205.37,205.441,205.351,205.425,292599998.0
2005-10-27 17:00:00,205.403,205.449,205.394,205.437,299799999.0
2005-10-27 17:05:00,205.447,205.462,205.395,205.413,209599999.0
2005-10-27 17:10:00,205.407,205.514,205.407,205.486,278200000.0
2005-10-27 17:15:00,205.486,205.508,205.441,205.454,288400000.0
2005-10-27 17:20:00,205.456,205.594,205.456,205.522,317099999.0
2005-10-27 17:25:00,205.506,205.526,205.464,205.523,261999998.0
2005-10-27 17:30:00,205.511,205.526,205.452,205.526,234700000.0
2005-10-27 17:35:00,205.535,205.565,205.48,205.53,259000001.0
2005-10-27 17:40:00,205.533,205.547,205.467,205.517,263099999.0
2005-10-27 17:45:00,205.529,205.544,205.344,205.376,307300004.0
2005-10-27 17:50:00,205.371,205.392,205.295,205.299,252600000.0
2005-10-27 17:55:00,205.288,205.365,205.281,205.319,202600001.0
2005-10-27 18:00:00,205.337,205.377,205.292,205.292,2428199996.0
2005-10-27 18:05:00,205.302,205.332,205.248,205.253,3272200001.0
2005-10-27 18:10:00,205.265,205.346,205.203,205.328,2464900003.0
2005-10-27 18:15:00,205.336,205.432,205.297,205.417,2375900011.0
2005-10-27 18:20:00,205.45,205.541,205.408,205.517,2954800000.0
2005-10-27 18:25:00,205.529,205.541,205.451,205.477,2121700004.0
2005-10-27 18:30:00,205.473,205.544,205.415,205.47,1951199998.0
2005-10-27 18:35:00,205.46,205.538,205.446,205.504,1119799997.0
2005-10-27 18:40:00,205.523,205.584,205.492,205.536,1323800003.0
2005-10-27 18:45:00,205.55,205.659,205.531,205.638,864600003.0
2005-10-27 18:50:00,205.651,205.702,205.568,205.601,1177100002.0
2005-10-27 18:55:00,205.61,205.773,205.61,205.753,1080699999.0
2005-10-27 19:00:00,205.755,205.811,205.73,205.77,906899999.0
2005-10-27 19:05:00,205.736,205.773,205.712,205.732,1254200001.0
2005-10-27 19:10:00,205.73,205.73,205.647,205.668,604199999.0
2005-10-27 19:15:00,205.667,205.764,205.642,205.745,823600001.0
2005-10-27 19:20:00,205.717,205.743,205.663,205.702,943899997.0
2005-10-27 19:25:00,205.684,205.766,205.64,205.744,1354000001.0
2005-10-27 19:30:00,205.746,205.813,205.723,205.765,1100799998.0
2005-10-27 19:35:00,205.761,205.839,205.761,205.768,986600001.0
2005-10-27 19:40:00,205.777,205.807,205.72,205.72,1153500002.0
2005-10-27 19:45:00,205.736,205.799,205.7,205.759,757900003.0
2005-10-27 19:50:00,205.764,205.818,205.745,205.776,973899999.0
2005-10-27 19:55:00,205.791,205.801,205.717,205.758,1013000003.0
2005-10-27 20:00:00,205.787,205.85,205.767,205.784,664799998.0
2005-10-27 20:05:00,205.793,205.835,205.763,205.763,809300000.0
2005-10-27 20:10:00,205.754,205.866,205.74,205.785,1274500003.0
2005-10-27 20:15:00,205.795,205.843,205.752,205.783,886000000.0
2005-10-27 20:20:00,205.785,205.923,205.785,205.842,1180800005.0
2005-10-27 20:25:00,205.845,205.893,205.803,205.847,1544500001.0
2005-10-27 20:30:00,205.818,205.902,205.818,205.89,1799300001.0
2005-10-27 20:35:00,205.891,205.949,205.825,205.88,855500005.0
2005-10-27 20:40:00,205.884,205.964,205.848,205.942,1471700000.0
2005-10-27 20:45:00,205.955,205.965,205.862,205.894,1105999999.0
2005-10-27 20:50:00,205.898,205.959,205.853,205.882,1020400003.0
2005-10-27 20:55:00,205.898,205.941,205.874,205.941,1838000003.0
2005-10-27 21:00:00,205.927,205.97,205.856,205.9,1570300005.0
2005-10-27 21:05:00,205.899,205.947,205.856,205.912,770200000.0
2005-10-27 21:10:00,205.899,205.911,205.82,205.82,723599998.0
2005-10-27 21:15:00,205.828,205.935,205.828,205.923,928599998.0
2005-10-27 21:20:00,205.963,205.963,205.831,205.84,1039699998.0
2005-10-27 21:25:00,205.853,205.905,205.823,205.879,813500000.0
2005-10-27 21:30:00,205.876,205.914,205.799,205.859,592300001.0
2005-10-27 21:35:00,205.874,205.945,205.868,205.927,336900000.0
2005-10-27 21:40:00,205.907,205.974,205.879,205.933,660900000.0
2005-10-27 21:45:00,205.947,205.963,205.832,205.85,637000003.0
2005-10-27 21:50:00,205.9,205.923,205.855,205.879,360299999.0
2005-10-27 21:55:00,205.907,205.923,205.809,205.86,373600001.0
2005-10-27 22:00:00,205.852,205.925,205.799,205.883,898499997.0
2005-10-27 22:05:00,205.876,205.909,205.844,205.85,291100003.0
2005-10-27 22:10:00,205.841,205.884,205.773,205.788,304600001.0
2005-10-27 22:15:00,205.771,205.83,205.706,205.756,508300000.0
2005-10-27 22:20:00,205.766,205.838,205.706,205.833,337100000.0
2005-10-27 22:25:00,205.828,205.91,205.804,205.838,519100000.0
2005-10-27 22:30:00,205.862,205.901,205.803,205.843,743100000.0
2005-10-27 22:35:00,205.859,205.871,205.795,205.832,321199999.0
2005-10-27 22:40:00,205.845,205.876,205.82,205.853,414399998.0
2005-10-27 22:45:00,205.846,205.846,205.763,205.793,401499999.0
2005-10-27 22:50:00,205.825,205.893,205.763,205.819,356400002.0
2005-10-27 22:55:00,205.813,205.888,205.781,205.86,349999997.0
2005-10-27 23:00:00,205.808,205.902,205.758,205.85,239400000.0
2005-10-27 23:05:00,205.862,205.866,205.764,205.844,234800001.0
2005-10-27 23:10:00,205.811,205.895,205.783,205.814,363700000.0
2005-10-27 23:15:00,205.834,205.88,205.778,205.847,257499999.0
2005-10-27 23:20:00,205.838,205.862,205.745,205.786,311600001.0
2005-10-27 23:25:00,205.777,205.872,205.771,205.836,287200001.0
2005-10-27 23:30:00,205.874,205.921,205.844,205.878,237000000.0
2005-10-27 23:35:00,205.86,205.903,205.777,205.852,230999999.0
2005-10-27 23:40:00,205.854,205.893,205.818,205.855,294600000.0
2005-10-27 23:45:00,205.88,205.908,205.806,205.847,362399998.0
2005-10-27 23:50:00,205.869,205.869,205.765,205.786,256900001.0
2005-10-27 23:55:00,205.802,205.806,205.697,205.741,262400000.0
2005-10-28 00:00:00,205.736,205.831,205.716,205.749,192400002.0
2005-10-28 00:05:00,205.784,205.786,205.707,205.757,346000000.0
2005-10-28 00:10:00,205.721,205.827,205.687,205.752,333400000.0
2005-10-28 00:15:00,205.795,205.834,205.751,205.834,274400000.0
2005-10-28 00:20:00,205.818,205.842,205.737,205.815,229600000.0
2005-10-28 00:25:00,205.825,205.874,205.733,205.751,279000000.0
2005-10-28 00:30:00,205.76,205.807,205.72,205.782,265200002.0
2005-10-28 00:35:00,205.77,205.797,205.714,205.759,212000000.0
2005-10-28 00:40:00,205.736,205.767,205.688,205.705,207100002.0
2005-10-28 00:45:00,205.691,205.773,205.668,205.728,277800000.0
2005-10-28 00:50:00,205.751,205.765,205.697,205.735,250999998.0
2005-10-28 00:55:00,205.706,205.798,205.675,205.772,244899999.0
2005-10-28 01:00:00,205.713,205.774,205.652,205.652,254400000.0
2005-10-28 01:05:00,205.649,205.659,205.57,205.573,201000001.0
2005-10-28 01:10:00,205.608,205.718,205.608,205.707,330200002.0
2005-10-28 01:15:00,205.736,205.752,205.665,205.712,263000000.0
2005-10-28 01:20:00,205.721,205.773,205.69,205.744,240900000.0
2005-10-28 01:25:00,205.699,205.824,205.685,205.812,325999999.0
2005-10-28 01:30:00,205.832,205.84,205.638,205.662,266300001.0
2005-10-28 01:35:00,205.669,205.723,205.621,205.686,221699999.0
2005-10-28 01:40:00,205.677,205.704,205.576,205.593,215400000.0
2005-10-28 01:45:00,205.598,205.681,205.552,205.578,197700000.0
2005-10-28 01:50:00,205.607,205.701,205.6,205.6,284400001.0
2005-10-28 01:55:00,205.587,205.667,205.567,205.619,249900000.0
2005-10-28 02:00:00,205.671,205.724,205.633,205.678,264099999.0
2005-10-28 02:05:00,205.688,205.797,205.679,205.697,246700001.0
2005-10-28 02:10:00,205.714,205.843,205.697,205.793,268300001.0
2005-10-28 02:15:00,205.789,205.83,205.78,205.795,251499999.0
2005-10-28 02:20:00,205.825,205.836,205.668,205.681,249000000.0
2005-10-28 02:25:00,205.695,205.708,205.55,205.567,269300001.0
2005-10-28 02:30:00,205.562,205.617,205.535,205.583,179200000.0
2005-10-28 02:35:00,205.575,205.618,205.526,205.578,223500000.0
2005-10-28 02:40:00,205.57,205.576,205.494,205.535,334499999.0
2005-10-28 02:45:00,205.519,205.577,205.497,205.562,265200001.0
2005-10-28 02:50:00,205.568,205.654,205.476,205.636,316299999.0
2005-10-28 02:55:00,205.629,205.672,205.584,205.62,335800002.0
2005-10-28 03:00:00,205.619,205.627,205.522,205.529,209600001.0
2005-10-28 03:05:00,205.525,205.567,205.453,205.473,287000001.0
2005-10-28 03:10:00,205.464,205.542,205.446,205.465,225000000.0
2005-10-28 03:15:00,205.456,205.537,205.444,205.518,228800001.0
2005-10-28 03:20:00,205.491,205.607,205.486,205.59,324299999.0
2005-10-28 03:25:00,205.573,205.62,205.546,205.589,155900002.0
2005-10-28 03:30:00,205.578,205.601,205.497,205.544,297900000.0
2005-10-28 03:35:00,205.519,205.591,205.493,205.523,282300001.0
2005-10-28 03:40:00,205.522,205.6,205.493,205.597,333299999.0
2005-10-28 03:45:00,205.562,205.603,205.524,205.588,216099999.0
2005-10-28 03:50:00,205.582,205.61,205.539,205.587,196200001.0
2005-10-28 03:55:00,205.589,205.594,205.51,205.56,290999998.0
2005-10-28 04:00:00,205.515,205.551,205.492,205.5,233000000.0
2005-10-28 04:05:00,205.497,205.549,205.451,205.451,312399998.0
2005-10-28 04:10:00,205.474,205.495,205.414,205.425,250200001.0
2005-10-28 04:15:00,205.43,205.564,205.424,205.543,225400000.0
2005-10-28 04:20:00,205.52,205.587,205.52,205.587,335799998.0
2005-10-28 04:25:00,205.534,205.631,205.534,205.597,242200000.0
2005-10-28 04:30:00,205.602,205.608,205.518,205.574,245399999.0
2005-10-28 04:35:00,205.56,205.587,205.454,205.475,249300000.0
2005-10-28 04:40:00,205.508,205.603,205.506,205.56,292400001.0
2005-10-28 04:45:00,205.547,205.6,205.489,205.508,235600000.0
2005-10-28 04:50:00,205.508,205.542,205.392,205.485,226400001.0
2005-10-28 04:55:00,205.493,205.626,205.486,205.609,253000000.0
2005-10-28 05:00:00,205.579,205.662,205.564,205.631,291099997.0
2005-10-28 05:05:00,205.647,205.667,205.596,205.615,239200001.0
2005-10-28 05:10:00,205.606,205.687,205.594,205.636,366900002.0
2005-10-28 05:15:00,205.621,205.659,205.565,205.57,240800000.0
2005-10-28 05:20:00,205.563,205.645,205.563,205.623,238299999.0
2005-10-28 05:25:00,205.605,205.615,205.546,205.577,279600001.0
2005-10-28 05:30:00,205.592,205.62,205.517,205.541,248100001.0
2005-10-28 05:35:00,205.535,205.551,205.493,205.51,317800000.0
2005-10-28 05:40:00,205.524,205.525,205.461,205.482,234399999.0
2005-10-28 05:45:00,205.463,205.511,205.439,205.506,276500000.0
2005-10-28 05:50:00,205.465,205.534,205.449,205.507,312600001.0
2005-10-28 05:55:00,205.498,205.55,205.492,205.499,368800003.0
2005-10-28 06:00:00,205.5,205.561,205.474,205.514,310700000.0
2005-10-28 06:05:00,205.506,205.568,205.488,205.511,283400001.0
2005-10-28 06:10:00,205.506,205.561,205.493,205.522,306400003.0
2005-10-28 06:15:00,205.531,205.599,205.517,205.575,308200001.0
2005-10-28 06:20:00,205.57,205.596,205.539,205.549,260399999.0
2005-10-28 06:25:00,205.562,205.595,205.509,205.537,266200001.0
2005-10-28 06:30:00,205.524,205.582,205.511,205.563,305600001.0
2005-10-28 06:35:00,205.538,205.58,205.511,205.536,263199999.0
2005-10-28 06:40:00,205.545,205.567,205.504,205.54,286600001.0
2005-10-28 06:45:00,205.536,205.6,205.511,205.55,259600001.0
2005-10-28 06:50:00,205.558,205.6,205.529,205.571,246800001.0
2005-10-28 06:55:00,205.563,205.61,205.552,205.602,214699999.0
2005-10-28 07:00:00,205.591,205.626,205.548,205.567,273900001.0
2005-10-28 07:05:00,205.584,205.609,205.532,205.54,202100001.0
2005-10-28 07:10:00,205.595,205.596,205.519,205.57,233800000.0
2005-10-28 07:15:00,205.593,205.62,205.551,205.601,269100000.0
2005-10-28 07:20:00,205.588,205.696,205.583,205.672,237500002.0
2005-10-28 07:25:00,205.678,205.72,205.67,205.683,290199999.0
2005-10-28 07:30:00,205.672,205.707,205.646,205.655,255899999.0
2005-10-28 07:35:00,205.671,205.673,205.608,205.612,213899999.0
2005-10-28 07:40:00,205.629,205.687,205.609,205.661,220500000.0
2005-10-28 07:45:00,205.677,205.704,205.65,205.69,221300000.0
2005-10-28 07:50:00,205.69,205.701,205.582,205.618,255200001.0
2005-10-28 07:55:00,205.602,205.672,205.599,205.649,313100000.0
2005-10-28 08:00:00,205.655,205.719,205.647,205.656,266500001.0
2005-10-28 08:05:00,205.656,205.667,205.552,205.584,200199999.0
2005-10-28 08:10:00,205.57,205.64,205.544,205.554,302000000.0
2005-10-28 08:15:00,205.57,205.621,205.568,205.592,231899999.0
2005-10-28 08:20:00,205.599,205.639,205.582,205.639,289300000.0
2005-10-28 08:25:00,205.641,205.74,205.617,205.7,235100002.0
2005-10-28 08:30:00,205.686,205.69,205.542,205.65,314600000.0
2005-10-28 08:35:00,205.648,205.651,205.584,205.584,269600000.0
2005-10-28 08:40:00,205.588,205.61,205.531,205.54,272500000.0
2005-10-28 08:45:00,205.537,205.567,205.448,205.491,239999998.0
2005-10-28 08:50:00,205.492,205.54,205.455,205.524,257800000.0
2005-10-28 08:55:00,205.528,205.539,205.444,205.444,275300003.0
2005-10-28 09:00:00,205.456,205.565,205.456,205.502,273900001.0
2005-10-28 09:05:00,205.508,205.536,205.481,205.482,270100000.0
2005-10-28 09:10:00,205.51,205.51,205.427,205.478,298900000.0
2005-10-28 09:15:00,205.486,205.513,205.406,205.422,281800001.0
2005-10-28 09:20:00,205.446,205.523,205.426,205.523,289500002.0
2005-10-28 09:25:00,205.51,205.585,205.465,205.585,348400002.0
2005-10-28 09:30:00,205.581,205.695,205.581,205.695,242500002.0
2005-10-28 09:35:00,205.692,205.71,205.512,205.529,232400001.0
2005-10-28 09:40:00,205.545,205.55,205.429,205.503,244900000.0
2005-10-28 09:45:00,205.518,205.538,205.472,205.494,236700000.0
2005-10-28 09:50:00,205.51,205.51,205.41,205.444,283500001.0
2005-10-28 09:55:00,205.444,205.538,205.44,205.462,173000000.0
2005-10-28 10:00:00,205.442,205.468,205.369,205.379,365600002.0
2005-10-28 10:05:00,205.392,205.412,205.349,205.386,176600000.0
2005-10-28 10:10:00,205.399,205.403,205.332,205.352,241500000.0
2005-10-28 10:15:00,205.357,205.425,205.349,205.405,166300000.0
2005-10-28 10:20:00,205.413,205.471,205.382,205.427,247699998.0
2005-10-28 10:25:00,205.416,205.438,205.344,205.362,342499999.0
2005-10-28 10:30:00,205.373,205.373,205.295,205.353,272099999.0
2005-10-28 10:35:00,205.356,205.372,205.315,205.32,287100000.0
2005-10-28 10:40:00,205.311,205.402,205.243,205.357,278600002.0
2005-10-28 10:45:00,205.356,205.356,205.276,205.343,267200001.0
2005-10-28 10:50:00,205.351,205.381,205.257,205.277,226200000.0
2005-10-28 10:55:00,205.259,205.281,205.169,205.245,260000001.0
2005-10-28 11:00:00,205.263,205.28,205.167,205.264,263800002.0
2005-10-28 11:05:00,205.261,205.346,205.254,205.34,220800000.0
2005-10-28 11:10:00,205.349,205.37,205.317,205.35,258799999.0
2005-10-28 11:15:00,205.368,205.414,205.347,205.367,247499999.0
2005-10-28 11:20:00,205.367,205.452,205.349,205.363,212700000.0
2005-10-28 11:25:00,205.359,205.397,205.333,205.357,224699999.0
2005-10-28 11:30:00,205.366,205.398,205.318,205.398,241800000.0
2005-10-28 11:35:00,205.394,205.477,205.394,205.475,271900000.0
2005-10-28 11:40:00,205.46,205.472,205.343,205.375,261299998.0
2005-10-28 11:45:00,205.366,205.369,205.172,205.199,297300003.0
2005-10-28 11:50:00,205.189,205.254,205.141,205.226,212400000.0
2005-10-28 11:55:00,205.223,205.223,205.115,205.168,250499997.0
2005-10-28 12:00:00,205.189,205.248,205.186,205.195,241800001.0
2005-10-28 12:05:00,205.196,205.275,205.181,205.265,287900000.0
2005-10-28 12:10:00,205.292,205.34,205.277,205.337,283699999.0
2005-10-28 12:15:00,205.346,205.522,205.338,205.499,314999997.0
2005-10-28 12:20:00,205.485,205.548,205.446,205.488,211300000.0
2005-10-28 12:25:00,205.499,205.514,205.437,205.488,244699999.0
2005-10-28 12:30:00,205.424,205.51,205.413,205.413,293899999.0
2005-10-28 12:35:00,205.425,205.462,205.383,205.411,329800001.0
2005-10-28 12:40:00,205.406,205.486,205.386,205.449,191800000.0
2005-10-28 12:45:00,205.452,205.467,205.36,205.36,244599999.0
2005-10-28 12:50:00,205.371,205.424,205.281,205.287,178900000.0
2005-10-28 12:55:00,205.268,205.312,205.244,205.268,214400000.0
2005-10-28 13:00:00,205.26,205.35,205.251,205.34,286100000.0
2005-10-28 13:05:00,205.34,205.376,205.284,205.307,266500000.0
2005-10-28 13:10:00,205.298,205.345,205.25,205.274,185300000.0
2005-10-28 13:15:00,205.259,205.339,205.249,205.28,311999999.0
2005-10-28 13:20:00,205.306,205.396,205.286,205.386,274699997.0
2005-10-28 13:25:00,205.377,205.509,205.377,205.509,217700000.0
2005-10-28 13:30:00,205.502,205.53,205.48,205.498,240300000.0
2005-10-28 13:35:00,205.483,205.589,205.473,205.588,229400001.0
2005-10-28 13:40:00,205.6,205.71,205.6,205.708,252599999.0
2005-10-28 13:45:00,205.711,205.758,205.704,205.72,227500001.0
2005-10-28 13:50:00,205.718,205.722,205.634,205.701,262200000.0
2005-10-28 13:55:00,205.69,205.741,205.638,205.638,195600000.0
2005-10-28 14:00:00,205.616,205.698,205.598,205.631,228600000.0
2005-10-28 14:05:00,205.623,205.678,205.6,205.657,247000000.0
2005-10-28 14:10:00,205.654,205.676,205.602,205.622,301900000.0
2005-10-28 14:15:00,205.623,205.706,205.607,205.663,261200001.0
2005-10-28 14:20:00,205.667,205.708,205.59,205.629,322400002.0
2005-10-28 14:25:00,205.633,205.678,205.61,205.635,195299999.0
2005-10-28 14:30:00,205.553,205.672,205.156,205.398,302400000.0
2005-10-28 14:35:00,205.404,205.424,205.241,205.409,160300000.0
2005-10-28 14:40:00,205.419,205.484,205.377,205.413,270799998.0
2005-10-28 14:45:00,205.408,205.507,205.381,205.477,288900002.0
2005-10-28 14:50:00,205.458,205.514,205.341,205.363,362399999.0
2005-10-28 14:55:00,205.346,205.382,205.23,205.255,273100000.0
2005-10-28 15:00:00,205.261,205.275,205.215,205.229,263000002.0
2005-10-28 15:05:00,205.221,205.345,205.218,205.308,261300000.0
2005-10-28 15:10:00,205.285,205.285,205.128,205.201,199000000.0
2005-10-28 15:15:00,205.227,205.241,205.166,205.175,217400001.0
2005-10-28 15:20:00,205.175,205.194,205.151,205.159,279300001.0
2005-10-28 15:25:00,205.174,205.263,205.174,205.228,269699998.0
2005-10-28 15:30:00,205.226,205.287,205.209,205.25,299800001.0
2005-10-28 15:35:00,205.251,205.305,205.238,205.25,294600000.0
2005-10-28 15:40:00,205.251,205.323,205.251,205.266,263299999.0
2005-10-28 15:45:00,205.258,205.258,205.157,205.234,348900001.0
2005-10-28 15:50:00,205.254,205.312,205.24,205.308,297599998.0
2005-10-28 15:55:00,205.3,205.461,205.282,205.461,293600001.0
2005-10-28 16:00:00,205.472,205.515,205.43,205.491,257399998.0
2005-10-28 16:05:00,205.475,205.562,205.475,205.53,219499998.0
2005-10-28 16:10:00,205.512,205.595,205.505,205.572,298399998.0
2005-10-28 16:15:00,205.6,205.671,205.6,205.647,245199998.0
2005-10-28 16:20:00,205.65,205.679,205.571,205.623,394000005.0
2005-10-28 16:25:00,205.615,205.69,205.579,205.58,269599998.0
2005-10-28 16:30:00,205.572,205.592,205.529,205.543,251100001.0
2005-10-28 16:35:00,205.52,205.557,205.509,205.528,324300001.0
2005-10-28 16:40:00,205.522,205.522,205.351,205.354,266299998.0
2005-10-28 16:45:00,205.35,205.364,205.298,205.32,294299999.0
2005-10-28 16:50:00,205.342,205.466,205.322,205.433,223800001.0
2005-10-28 16:55:00,205.436,205.499,205.408,205.408,294300001.0
2005-10-28 17:00:00,205.388,205.429,205.26,205.297,269900000.0
2005-10-28 17:05:00,205.297,205.356,205.263,205.336,211799999.0
2005-10-28 17:10:00,205.323,205.363,205.273,205.343,248500001.0
2005-10-28 17:15:00,205.352,205.382,205.276,205.295,258899999.0
2005-10-28 17:20:00,205.272,205.436,205.272,205.436,306400000.0
2005-10-28 17:25:00,205.388,205.438,205.317,205.438,288500000.0
2005-10-28 17:30:00,205.466,205.548,205.464,205.521,236400000.0
2005-10-28 17:35:00,205.547,205.602,205.504,205.58,281800000.0
2005-10-28 17:40:00,205.576,205.585,205.378,205.392,273200004.0
2005-10-28 17:45:00,205.439,205.509,205.397,205.429,277199999.0
2005-10-28 17:50:00,205.431,205.456,205.37,205.387,266899999.0
2005-10-28 17:55:00,205.392,205.398,205.329,205.333,259100001.0
2005-10-28 18:00:00,205.36,205.441,205.36,205.408,2494100004.0
2005-10-28 18:05:00,205.424,205.424,205.284,205.307,3199800002.0
2005-10-28 18:10:00,205.307,205.35,205.283,205.309,2245900003.0
2005-10-28 18:15:00,205.293,205.319,205.261,205.282,2475700004.0
2005-10-28 18:20:00,205.292,205.324,205.193,205.233,2953699999.0
2005-10-28 18:25:00,205.254,205.254,205.15,205.197,2185600003.0
2005-10-28 18:30:00,205.204,205.236,205.134,205.167,2025500001.0
2005-10-28 18:35:00,205.159,205.265,205.115,205.206,1356900004.0
2005-10-28 18:40:00,205.187,205.238,205.168,205.186,1323999998.0
2005-10-28 18:45:00,205.182,205.23,205.135,205.182,883100005.0
2005-10-28 18:50:00,205.205,205.214,205.138,205.162,1072499998.0
2005-10-28 18:55:00,205.152,205.178,205.075,205.101,1112700001.0
2005-10-28 19:00:00,205.102,205.245,205.102,205.172,905399998.0
2005-10-28 19:05:00,205.17,205.199,205.107,205.185,1524699999.0
2005-10-28 19:10:00,205.155,205.174,205.079,205.133,584400001.0
2005-10-28 19:15:00,205.13,205.201,205.1,205.125,821600001.0
2005-10-28 19:20:00,205.115,205.168,205.099,205.15,942000005.0
2005-10-28 19:25:00,205.154,205.174,205.094,205.129,1197400002.0
2005-10-28 19:30:00,205.106,205.151,205.086,205.096,1197999997.0
2005-10-28 19:35:00,205.085,205.109,205.034,205.037,1005200003.0
2005-10-28 19:40:00,205.067,205.132,205.012,205.071,1001700006.0
2005-10-28 19:45:00,205.073,205.173,205.073,205.138,822999997.0
2005-10-28 19:50:00,205.114,205.151,205.098,205.126,870500000.0
2005-10-28 19:55:00,205.127,205.203,205.122,205.152,859000001.0
2005-10-28 20:00:00,205.153,205.173,205.079,205.147,635399999.0
2005-10-28 20:05:00,205.156,205.192,205.116,205.147,827900001.0
2005-10-28 20:10:00,205.153,205.166,205.093,205.095,1382999998.0
2005-10-28 20:15:00,205.099,205.133,205.054,205.068,875999998.0
2005-10-28 20:20:00,205.078,205.101,205.019,205.095,1062200001.0
2005-10-28 20:25:00,205.117,205.166,205.035,205.043,1704300003.0
2005-10-28 20:30:00,205.045,205.083,205.006,205.065,1752700001.0
2005-10-28 20:35:00,205.077,205.107,205.026,205.067,841999999.0
2005-10-28 20:40:00,205.067,205.128,205.031,205.082,1426899997.0
2005-10-28 20:45:00,205.065,205.098,204.997,205.035,1073900000.0
2005-10-28 20:50:00,205.026,205.074,204.988,205.074,1007300003.0
2005-10-28 20:55:00,205.042,205.095,205.025,205.057,1693300004.0
2005-10-28 21:00:00,205.05,205.059,204.969,205.02,1483700000.0
2005-10-28 21:05:00,205.025,205.084,205.019,205.05,793400003.0
2005-10-28 21:10:00,205.053,205.089,205.032,205.055,795999999.0
2005-10-28 21:15:00,205.061,205.116,205.017,205.073,1050500000.0
2005-10-28 21:20:00,205.061,205.074,204.982,205.038,1150400004.0
2005-10-28 21:25:00,205.067,205.078,205.009,205.035,839699999.0
2005-10-28 21:30:00,205.033,205.103,204.994,205.074,454400000.0
2005-10-28 21:35:00,205.072,205.126,205.052,205.085,327799999.0
2005-10-28 21:40:00,205.076,205.137,205.074,205.12,458299999.0
2005-10-28 21:45:00,205.111,205.129,205.054,205.088,496400000.0
2005-10-28 21:50:00,205.157,205.157,205.029,205.106,349100002.0
2005-10-28 21:55:00,205.15,205.152,205.073,205.104,343200001.0
2005-10-28 22:00:00,205.106,205.244,205.065,205.18,828299997.0
2005-10-28 22:05:00,205.177,205.217,205.135,205.158,299500001.0
2005-10-28 22:10:00,205.177,205.253,205.147,205.187,314399999.0
2005-10-28 22:15:00,205.223,205.287,205.178,205.203,614800002.0
2005-10-28 22:20:00,205.202,205.215,205.137,205.142,318100000.0
2005-10-28 22:25:00,205.165,205.253,205.151,205.183,595299999.0
2005-10-28 22:30:00,205.172,205.215,205.138,205.138,617499997.0
2005-10-28 22:35:00,205.136,205.165,205.072,205.149,265300000.0
2005-10-28 22:40:00,205.138,205.187,205.111,205.187,401600003.0
2005-10-28 22:45:00,205.149,205.201,205.077,205.107,420600001.0
2005-10-28 22:50:00,205.104,205.149,205.068,205.082,382100001.0
2005-10-28 22:55:00,205.081,205.148,205.06,205.088,299200000.0
2005-10-31 00:00:00,205.309,205.345,205.296,205.334,233000000.0
2005-10-31 00:05:00,205.327,205.357,205.287,205.357,300900002.0
2005-10-31 00:10:00,205.362,205.382,205.266,205.286,256700001.0
2005-10-31 00:15:00,205.263,205.348,205.258,205.325,269300001.0
2005-10-31 00:20:00,205.289,205.316,205.174,205.212,218700000.0
2005-10-31 00:25:00,205.243,205.293,205.225,205.293,298600001.0
2005-10-31 00:30:00,205.27,205.276,205.226,205.249,205400002.0
2005-10-31 00:35:00,205.23,205.312,205.23,205.244,227399999.0
2005-10-31 00:40:00,205.248,205.284,205.212,205.248,289099999.0
2005-10-31 00:45:00,205.246,205.276,205.231,205.232,286800000.0
2005-10-31 00:50:00,205.243,205.294,205.221,205.238,269700000.0
2005-10-31 00:55:00,205.244,205.302,205.226,205.3,218000001.0
2005-10-31 01:00:00,205.279,205.294,205.217,205.259,255900000.0
2005-10-31 01:05:00,205.246,205.387,205.206,205.328,258700000.0
2005-10-31 01:10:00,205.349,205.398,205.328,205.337,288400000.0
2005-10-31 01:15:00,205.359,205.398,205.321,205.351,214999998.0
2005-10-31 01:20:00,205.345,205.345,205.28,205.345,291800002.0
2005-10-31 01:25:00,205.322,205.373,205.267,205.3,214900000.0
2005-10-31 01:30:00,205.289,205.349,205.263,205.334,234400002.0
2005-10-31 01:35:00,205.318,205.361,205.291,205.339,248900000.0
2005-10-31 01:40:00,205.327,205.355,205.314,205.354,223100000.0
2005-10-31 01:45:00,205.342,205.374,205.281,205.325,304000000.0
2005-10-31 01:50:00,205.33,205.392,205.309,205.389,272500001.0
2005-10-31 01:55:00,205.42,205.435,205.351,205.378,217199999.0
2005-10-31 02:00:00,205.378,205.438,205.346,205.407,196800000.0
2005-10-31 02:05:00,205.409,205.45,205.357,205.387,227499999.0
2005-10-31 02:10:00,205.405,205.425,205.261,205.364,264000001.0
2005-10-31 02:15:00,205.303,205.363,205.22,205.284,213799999.0
2005-10-31 02:20:00,205.307,205.321,205.185,205.233,232600000.0
2005-10-31 02:25:00,205.221,205.263,205.186,205.248,253199999.0
2005-10-31 02:30:00,205.257,205.295,205.207,205.273,210999999.0
2005-10-31 02:35:00,205.286,205.32,205.243,205.32,286500001.0
2005-10-31 02:40:00,205.318,205.376,205.301,205.368,280700002.0
2005-10-31 02:45:00,205.372,205.492,205.344,205.426,274500000.0
2005-10-31 02:50:00,205.413,205.444,205.359,205.4,192400000.0
2005-10-31 02:55:00,205.394,205.493,205.394,205.493,238600000.0
2005-10-31 03:00:00,205.461,205.563,205.461,205.532,265200000.0
2005-10-31 03:05:00,205.556,205.556,205.354,205.366,185400000.0
2005-10-31 03:10:00,205.338,205.411,205.303,205.353,206099999.0
2005-10-31 03:15:00,205.375,205.406,205.308,205.35,209700001.0
2005-10-31 03:20:00,205.319,205.359,205.28,205.341,253600000.0
2005-10-31 03:25:00,205.364,205.364,205.285,205.333,290900003.0
2005-10-31 03:30:00,205.308,205.394,205.308,205.342,266199998.0
2005-10-31 03:35:00,205.336,205.385,205.327,205.385,236600000.0
2005-10-31 03:40:00,205.365,205.383,205.316,205.343,350300001.0
2005-10-31 03:45:00,205.362,205.391,205.303,205.318,265800001.0
2005-10-31 03:50:00,205.339,205.358,205.29,205.336,270199999.0
2005-10-31 03:55:00,205.357,205.403,205.282,205.403,294800000.0
2005-10-31 04:00:00,205.4,205.448,205.349,205.37,208999999.0
2005-10-31 04:05:00,205.372,205.398,205.335,205.341,342500001.0
2005-10-31 04:10:00,205.344,205.377,205.302,205.324,341400002.0
2005-10-31 04:15:00,205.35,205.354,205.281,205.312,216299999.0
2005-10-31 04:20:00,205.317,205.358,205.286,205.33,263200001.0
2005-10-31 04:25:00,205.327,205.387,205.28,205.28,258300002.0
2005-10-31 04:30:00,205.29,205.333,205.24,205.256,210700001.0
2005-10-31 04:35:00,205.267,205.341,205.246,205.301,258899999.0
2005-10-31 04:40:00,205.29,205.325,205.265,205.303,218999998.0
2005-10-31 04:45:00,205.28,205.324,205.263,205.309,268100000.0
2005-10-31 04:50:00,205.303,205.35,205.268,205.3,235400001.0
2005-10-31 04:55:00,205.327,205.341,205.234,205.271,224300001.0
2005-10-31 05:00:00,205.263,205.349,205.252,205.317,293000001.0
2005-10-31 05:05:00,205.325,205.388,205.306,205.388,298600002.0
2005-10-31 05:10:00,205.329,205.43,205.328,205.43,350300002.0
2005-10-31 05:15:00,205.452,205.461,205.374,205.374,243699998.0
2005-10-31 05:20:00,205.359,205.393,205.293,205.338,198900000.0
2005-10-31 05:25:00,205.338,205.384,205.311,205.351,254999999.0
2005-10-31 05:30:00,205.347,205.386,205.321,205.368,292099998.0
2005-10-31 05:35:00,205.343,205.383,205.322,205.365,255000001.0
2005-10-31 05:40:00,205.372,205.409,205.34,205.368,296900000.0
2005-10-31 05:45:00,205.39,205.411,205.341,205.359,220900000.0
2005-10-31 05:50:00,205.348,205.401,205.344,205.353,262600001.0
2005-10-31 05:55:00,205.355,205.416,205.331,205.405,278200000.0
2005-10-31 06:00:00,205.395,205.453,205.377,205.447,223200000.0
2005-10-31 06:05:00,205.438,205.46,205.336,205.336,263799998.0
2005-10-31 06:10:00,205.323,205.402,205.305,205.308,281000002.0
2005-10-31 06:15:00,205.306,205.35,205.274,205.304,288400003.0
2005-10-31 06:20:00,205.32,205.362,205.286,205.302,268000000.0
2005-10-31 06:25:00,205.312,205.322,205.237,205.26,246200000.0
2005-10-31 06:30:00,205.254,205.353,205.247,205.289,257999999.0
2005-10-31 06:35:00,205.276,205.316,205.191,205.229,235500003.0
2005-10-31 06:40:00,205.229,205.25,205.158,205.228,276399999.0
2005-10-31 06:45:00,205.248,205.288,205.22,205.26,306700000.0
2005-10-31 06:50:00,205.246,205.294,205.207,205.214,286000003.0
2005-10-31 06:55:00,205.212,205.24,205.13,205.159,271899998.0
2005-10-31 07:00:00,205.169,205.229,205.151,205.181,307199999.0
2005-10-31 07:05:00,205.179,205.253,205.169,205.196,253800000.0
2005-10-31 07:10:00,205.208,205.23,205.167,205.22,269699999.0
2005-10-31 07:15:00,205.201,205.255,205.172,205.2,235000000.0
2005-10-31 07:20:00,205.194,205.252,205.142,205.238,218500000.0
2005-10-31 07:25:00,205.232,205.263,205.191,205.238,289700001.0
2005-10-31 07:30:00,205.243,205.269,205.208,205.208,246100000.0
2005-10-31 07:35:00,205.245,205.25,205.177,205.2,217500001.0
2005-10-31 07:40:00,205.217,205.293,205.172,205.254,203900001.0
2005-10-31 07:45:00,205.265,205.31,205.241,205.262,257400001.0
2005-10-31 07:50:00,205.267,205.276,205.201,205.221,278300001.0
2005-10-31 07:55:00,205.199,205.229,205.181,205.219,266899998.0
2005-10-31 08:00:00,205.228,205.261,205.109,205.164,246400000.0
2005-10-31 08:05:00,205.169,205.28,205.159,205.258,232000003.0
2005-10-31 08:10:00,205.269,205.3,205.241,205.241,291799999.0
2005-10-31 08:15:00,205.221,205.292,205.218,205.258,206500001.0
2005-10-31 08:20:00,205.284,205.325,205.252,205.271,317299998.0
2005-10-31 08:25:00,205.25,205.313,205.232,205.295,221200001.0
2005-10-31 08:30:00,205.279,205.31,205.238,205.276,295400000.0
2005-10-31 08:35:00,205.267,205.297,205.23,205.23,280399998.0
2005-10-31 08:40:00,205.221,205.258,205.16,205.215,261700000.0
2005-10-31 08:45:00,205.199,205.29,205.189,205.271,195800000.0
2005-10-31 08:50:00,205.293,205.344,205.249,205.315,198300000.0
2005-10-31 08:55:00,205.329,205.379,205.304,205.375,278700002.0
2005-10-31 09:00:00,205.369,205.498,205.369,205.49,186500001.0
2005-10-31 09:05:00,205.511,205.527,205.418,205.447,177000000.0
2005-10-31 09:10:00,205.46,205.502,205.436,205.476,285400000.0
2005-10-31 09:15:00,205.484,205.545,205.467,205.528,345300000.0
2005-10-31 09:20:00,205.521,205.587,205.504,205.587,220199999.0
2005-10-31 09:25:00,205.572,205.664,205.51,205.664,318999997.0
2005-10-31 09:30:00,205.677,205.741,205.587,205.592,174100000.0
2005-10-31 09:35:00,205.578,205.637,205.568,205.588,286700001.0
2005-10-31 09:40:00,205.626,205.654,205.526,205.583,272900000.0
2005-10-31 09:45:00,205.562,205.594,205.549,205.552,230000000.0
2005-10-31 09:50:00,205.575,205.598,205.53,205.562,318100001.0
2005-10-31 09:55:00,205.601,205.601,205.546,205.564,180900000.0
2005-10-31 10:00:00,205.567,205.676,205.567,205.654,287800001.0
2005-10-31 10:05:00,205.677,205.717,205.639,205.648,271599999.0
2005-10-31 10:10:00,205.661,205.693,205.609,205.617,185800000.0
2005-10-31 10:15:00,205.622,205.659,205.603,205.616,205000000.0
2005-10-31 10:20:00,205.632,205.632,205.498,205.594,189699999.0
2005-10-31 10:25:00,205.566,205.664,205.542,205.56,152099999.0
2005-10-31 10:30:00,205.539,205.838,205.539,205.805,304599999.0
2005-10-31 10:35:00,205.822,205.936,205.822,205.893,244000000.0
2005-10-31 10:40:00,205.887,205.945,205.87,205.943,215300001.0
2005-10-31 10:45:00,205.97,205.999,205.929,205.96,216299999.0
2005-10-31 10:50:00,205.936,205.983,205.936,205.967,242100001.0
2005-10-31 10:55:00,205.962,205.997,205.934,205.985,238200002.0
2005-10-31 11:00:00,205.985,206.011,205.973,205.986,216699999.0
2005-10-31 11:05:00,205.989,206.064,205.989,206.05,232300002.0
2005-10-31 11:10:00,206.05,206.067,205.979,206.015,287499998.0
2005-10-31 11:15:00,206.007,206.027,205.972,206.027,293099998.0
2005-10-31 11:20:00,206.017,206.064,206.001,206.008,227699998.0
2005-10-31 11:25:00,205.988,206.023,205.546,205.953,310400002.0
2005-10-31 11:30:00,205.955,206.044,205.952,206.044,228699999.0
2005-10-31 11:35:00,206.034,206.071,205.96,206.016,233700000.0
2005-10-31 11:40:00,206.012,206.225,206.012,206.185,217800000.0
2005-10-31 11:45:00,206.169,206.252,206.169,206.245,293600001.0
2005-10-31 11:50:00,206.259,206.263,206.17,206.19,191100000.0
2005-10-31 11:55:00,206.188,206.206,206.142,206.2,192699999.0
2005-10-31 12:00:00,206.215,206.215,206.126,206.136,195400001.0
2005-10-31 12:05:00,206.131,206.193,206.119,206.14,249900001.0
2005-10-31 12:10:00,206.169,206.205,206.124,206.151,345600003.0
2005-10-31 12:15:00,206.142,206.191,206.016,206.035,296400001.0
2005-10-31 12:20:00,206.031,206.109,206.012,206.104,237300002.0
2005-10-31 12:25:00,206.097,206.135,206.067,206.069,254500000.0
2005-10-31 12:30:00,206.044,206.103,206.009,206.071,259999999.0
2005-10-31 12:35:00,206.092,206.164,206.066,206.14,243700001.0
2005-10-31 12:40:00,206.138,206.196,206.12,206.182,238500000.0
2005-10-31 12:45:00,206.184,206.188,206.061,206.068,234399999.0
2005-10-31 12:50:00,206.101,206.157,206.101,206.157,237100001.0
2005-10-31 12:55:00,206.161,206.173,206.102,206.119,227899999.0
2005-10-31 13:00:00,206.115,206.151,205.863,206.014,198900000.0
2005-10-31 13:05:00,206.064,206.178,206.018,206.139,337800001.0
2005-10-31 13:10:00,206.137,206.137,205.945,205.972,252700001.0
2005-10-31 13:15:00,205.982,206.08,205.982,206.05,306500000.0
2005-10-31 13:20:00,206.088,206.1,206.048,206.086,280000000.0
2005-10-31 13:25:00,206.06,206.074,205.997,206.028,244499999.0
2005-10-31 13:30:00,206.022,206.089,206.011,206.085,277500003.0
2005-10-31 13:35:00,206.086,206.106,206.032,206.032,183700000.0
2005-10-31 13:40:00,206.075,206.173,206.068,206.173,260500002.0
2005-10-31 13:45:00,206.125,206.148,206.084,206.11,229500001.0
2005-10-31 13:50:00,206.134,206.188,206.079,206.103,213200000.0
2005-10-31 13:55:00,206.102,206.209,206.073,206.209,184199999.0
2005-10-31 14:00:00,206.182,206.204,206.11,206.145,220500000.0
2005-10-31 14:05:00,206.159,206.217,206.115,206.201,249600000.0
2005-10-31 14:10:00,206.216,206.306,206.207,206.305,197199998.0
2005-10-31 14:15:00,206.315,206.453,206.258,206.453,227200000.0
2005-10-31 14:20:00,206.463,206.52,206.44,206.506,275199998.0
2005-10-31 14:25:00,206.548,206.584,206.478,206.558,336699998.0
2005-10-31 14:30:00,206.514,206.542,206.455,206.48,272400001.0
2005-10-31 14:35:00,206.486,206.494,206.435,206.435,234400000.0
2005-10-31 14:40:00,206.44,206.492,206.412,206.465,166400000.0
2005-10-31 14:45:00,206.459,206.475,206.413,206.413,217200001.0
2005-10-31 14:50:00,206.395,206.442,206.35,206.432,287500000.0
2005-10-31 14:55:00,206.436,206.458,206.356,206.368,220899999.0
2005-10-31 15:00:00,206.373,206.441,206.373,206.394,238900000.0
2005-10-31 15:05:00,206.378,206.434,206.356,206.382,175800000.0
2005-10-31 15:10:00,206.374,206.439,206.337,206.348,259399999.0
2005-10-31 15:15:00,206.338,206.383,206.318,206.35,242100002.0
2005-10-31 15:20:00,206.351,206.366,206.31,206.362,178799999.0
2005-10-31 15:25:00,206.36,206.361,206.305,206.323,230100000.0
2005-10-31 15:30:00,206.303,206.326,206.24,206.252,248499999.0
2005-10-31 15:35:00,206.249,206.316,206.23,206.239,142899999.0
2005-10-31 15:40:00,206.25,206.304,206.242,206.283,227400000.0
2005-10-31 15:45:00,206.265,206.295,206.198,206.243,294099999.0
2005-10-31 15:50:00,206.235,206.245,206.125,206.143,267300000.0
2005-10-31 15:55:00,206.141,206.233,206.135,206.181,209799999.0
2005-10-31 16:00:00,206.167,206.182,206.08,206.103,161799999.0
2005-10-31 16:05:00,206.122,206.156,206.087,206.156,221299998.0
2005-10-31 16:10:00,206.151,206.153,206.088,206.14,167100001.0
2005-10-31 16:15:00,206.149,206.174,206.035,206.051,269000002.0
2005-10-31 16:20:00,206.058,206.117,206.058,206.093,303100001.0
2005-10-31 16:25:00,206.126,206.128,206.051,206.068,226500000.0
2005-10-31 16:30:00,206.049,206.078,205.993,206.003,180700000.0
2005-10-31 16:35:00,205.99,206.091,205.985,206.08,288900002.0
2005-10-31 16:40:00,206.08,206.131,205.996,206.0,189300000.0
2005-10-31 16:45:00,205.998,206.159,205.998,206.156,262100000.0
2005-10-31 16:50:00,206.151,206.246,206.149,206.196,237299999.0
2005-10-31 16:55:00,206.186,206.221,206.122,206.134,264699998.0
2005-10-31 17:00:00,206.131,206.181,206.083,206.083,261700001.0
2005-10-31 17:05:00,206.067,206.101,205.937,205.945,224300001.0
2005-10-31 17:10:00,205.96,206.091,205.96,206.076,261299999.0
2005-10-31 17:15:00,206.07,206.076,206.02,206.024,235700002.0
2005-10-31 17:20:00,206.011,206.043,205.933,205.978,265400000.0
2005-10-31 17:25:00,205.961,206.024,205.936,206.018,164099999.0
2005-10-31 17:30:00,206.012,206.048,205.955,205.97,291200000.0
2005-10-31 17:35:00,205.944,205.966,205.812,205.817,265300000.0
2005-10-31 17:40:00,205.807,205.921,205.807,205.92,250899998.0
2005-10-31 17:45:00,205.919,205.927,205.871,205.907,283900002.0
2005-10-31 17:50:00,205.917,205.926,205.858,205.873,292300002.0
2005-10-31 17:55:00,205.881,205.969,205.87,205.952,265900001.0
2005-10-31 18:00:00,205.984,206.058,205.92,205.92,2626399998.0
2005-10-31 18:05:00,205.935,205.989,205.8,205.801,3210700008.0
2005-10-31 18:10:00,205.811,205.863,205.755,205.757,2316599999.0
2005-10-31 18:15:00,205.761,205.794,205.713,205.775,2497800001.0
2005-10-31 18:20:00,205.769,205.849,205.707,205.805,3162600015.0
2005-10-31 18:25:00,205.806,205.845,205.769,205.775,2007399995.0
2005-10-31 18:30:00,205.781,205.906,205.781,205.823,2047899999.0
2005-10-31 18:35:00,205.807,205.856,205.758,205.786,1298100004.0
2005-10-31 18:40:00,205.763,205.837,205.746,205.811,1415999999.0
2005-10-31 18:45:00,205.819,205.895,205.79,205.8,627900000.0
2005-10-31 18:50:00,205.799,205.857,205.744,205.802,1178200005.0
2005-10-31 18:55:00,205.808,205.856,205.801,205.818,976300008.0
2005-10-31 19:00:00,205.814,205.837,205.76,205.802,811699998.0
2005-10-31 19:05:00,205.801,205.82,205.717,205.752,1349400003.0
2005-10-31 19:10:00,205.792,205.844,205.769,205.83,620400000.0
2005-10-31 19:15:00,205.838,205.915,205.815,205.88,802000001.0
2005-10-31 19:20:00,205.89,205.93,205.824,205.852,1025100000.0
2005-10-31 19:25:00,205.848,205.888,205.807,205.874,1252899999.0
2005-10-31 19:30:00,205.877,205.889,205.825,205.869,1210999999.0
2005-10-31 19:35:00,205.876,205.943,205.831,205.893,1003399998.0
2005-10-31 19:40:00,205.919,205.964,205.883,205.962,1135200003.0
2005-10-31 19:45:00,205.964,205.99,205.925,205.971,687200001.0
2005-10-31 19:50:00,205.985,206.024,205.922,205.962,761499998.0
2005-10-31 19:55:00,205.964,206.011,205.876,205.915,795799999.0
2005-10-31 20:00:00,205.913,205.947,205.883,205.933,573900001.0
2005-10-31 20:05:00,205.954,205.964,205.876,205.895,899900000.0
2005-10-31 20:10:00,205.892,205.922,205.859,205.87,1187799998.0
2005-10-31 20:15:00,205.879,205.957,205.838,205.848,821700001.0
2005-10-31 20:20:00,205.839,205.842,205.715,205.738,970600000.0
2005-10-31 20:25:00,205.746,205.837,205.746,205.791,1637700002.0
2005-10-31 20:30:00,205.781,205.868,205.778,205.818,1796000001.0
2005-10-31 20:35:00,205.831,205.888,205.781,205.791,569300002.0
2005-10-31 20:40:00,205.793,205.842,205.76,205.829,1485900003.0
2005-10-31 20:45:00,205.827,205.857,205.78,205.841,1046999998.0
2005-10-31 20:50:00,205.83,205.872,205.792,205.814,1188499997.0
2005-10-31 20:55:00,205.823,205.847,205.738,205.802,1709399998.0
2005-10-31 21:00:00,205.819,205.854,205.768,205.789,1385900000.0
2005-10-31 21:05:00,205.806,205.846,205.774,205.815,861000000.0
2005-10-31 21:10:00,205.823,205.848,205.749,205.804,759500001.0
2005-10-31 21:15:00,205.81,205.889,205.793,205.872,918100000.0
2005-10-31 21:20:00,205.889,205.935,205.833,205.897,954100002.0
2005-10-31 21:25:00,205.893,205.894,205.823,205.87,719600001.0
2005-10-31 21:30:00,205.853,205.927,205.811,205.903,545400001.0
2005-10-31 21:35:00,205.877,205.98,205.877,205.901,367200000.0
2005-10-31 21:40:00,205.906,205.956,205.861,205.887,491500002.0
2005-10-31 21:45:00,205.86,205.958,205.857,205.893,458500000.0
2005-10-31 21:50:00,205.893,205.945,205.872,205.926,314300000.0
2005-10-31 21:55:00,205.929,205.944,205.904,205.915,463299998.0
2005-10-31 22:00:00,205.899,205.958,205.874,205.906,833099999.0
2005-10-31 22:05:00,205.904,205.929,205.862,205.893,294499999.0
2005-10-31 22:10:00,205.894,205.947,205.779,205.779,263599999.0
2005-10-31 22:15:00,205.788,205.926,205.788,205.897,595500001.0
2005-10-31 22:20:00,205.902,205.988,205.887,205.966,287399999.0
2005-10-31 22:25:00,205.952,205.982,205.912,205.982,565799999.0
2005-10-31 22:30:00,205.917,206.009,205.912,205.998,760300001.0
2005-10-31 22:35:00,206.014,206.014,205.892,205.935,323000001.0
2005-10-31 22:40:00,205.939,205.992,205.89,205.949,375800000.0
2005-10-31 22:45:00,205.965,206.001,205.942,205.977,433500001.0
2005-10-31 22:50:00,205.995,206.034,205.961,206.01,327100000.0
2005-10-31 22:55:00,206.012,206.069,205.982,205.988,407599995.0
2005-10-31 23:00:00,205.991,206.069,205.99,206.03,351400000.0
2005-10-31 23:05:00,206.04,206.089,205.987,206.062,271800000.0
2005-10-31 23:10:00,206.057,206.06,205.964,206.005,292600003.0
2005-10-31 23:15:00,205.988,206.059,205.967,206.005,171400000.0
2005-10-31 23:20:00,206.019,206.098,205.977,206.016,225500000.0
2005-10-31 23:25:00,206.042,206.087,205.962,205.971,194899999.0
2005-10-31 23:30:00,206.016,206.016,205.951,205.958,269199999.0
2005-10-31 23:35:00,205.967,206.015,205.953,206.015,276700002.0
2005-10-31 23:40:00,206.011,206.069,205.972,205.987,221900001.0
2005-10-31 23:45:00,205.998,206.074,205.977,206.038,276800002.0
2005-10-31 23:50:00,206.04,206.05,205.966,205.967,291700001.0
2005-10-31 23:55:00,205.959,206.016,205.941,205.993,250700002.0
2005-11-01 00:00:00,205.992,206.068,205.962,205.996,302700001.0
2005-11-01 00:05:00,206.005,206.112,205.98,206.013,234200001.0
2005-11-01 00:10:00,206.013,206.053,205.97,206.008,360700001.0
2005-11-01 00:15:00,205.928,206.009,205.896,205.896,261899998.0
2005-11-01 00:20:00,205.89,205.973,205.89,205.957,308899999.0
2005-11-01 00:25:00,205.972,205.981,205.9,205.911,176199999.0
2005-11-01 00:30:00,205.972,205.994,205.923,205.967,314000001.0
2005-11-01 00:35:00,205.973,206.003,205.919,205.966,234600001.0
2005-11-01 00:40:00,205.997,205.997,205.908,205.938,263299998.0
2005-11-01 00:45:00,205.931,206.061,205.917,205.954,182700001.0
2005-11-01 00:50:00,205.946,206.087,205.795,205.8,175400000.0
2005-11-01 00:55:00,205.881,206.135,205.837,206.052,223000001.0
2005-11-01 01:00:00,206.088,206.094,206.004,206.045,198100000.0
2005-11-01 01:05:00,206.046,206.066,205.998,206.027,253499999.0
2005-11-01 01:10:00,206.044,206.121,206.044,206.086,305900000.0
2005-11-01 01:15:00,206.108,206.134,206.044,206.094,233500000.0
2005-11-01 01:20:00,206.095,206.121,206.037,206.075,225800000.0
2005-11-01 01:25:00,206.067,206.136,206.044,206.06,275400000.0
2005-11-01 01:30:00,206.072,206.098,206.007,206.019,264200000.0
2005-11-01 01:35:00,206.041,206.073,205.974,206.044,187100000.0
2005-11-01 01:40:00,205.989,206.015,205.936,205.964,231100002.0
2005-11-01 01:45:00,205.957,206.014,205.906,205.923,293900001.0
2005-11-01 01:50:00,205.927,206.006,205.912,205.982,243799999.0
2005-11-01 01:55:00,205.986,205.986,205.896,205.896,214100001.0
2005-11-01 02:00:00,205.925,205.982,205.888,205.92,193600000.0
2005-11-01 02:05:00,205.911,205.991,205.907,205.927,254899999.0
2005-11-01 02:10:00,205.913,205.963,205.832,205.85,275900000.0
2005-11-01 02:15:00,205.864,205.933,205.85,205.869,264000000.0
2005-11-01 02:20:00,205.872,205.965,205.864,205.937,179800000.0
2005-11-01 02:25:00,205.944,205.962,205.879,205.879,321500001.0
2005-11-01 02:30:00,205.891,205.927,205.85,205.881,295299998.0
2005-11-01 02:35:00,205.889,205.956,205.876,205.91,300699999.0
2005-11-01 02:40:00,205.887,205.961,205.878,205.961,271500001.0
2005-11-01 02:45:00,205.929,206.001,205.92,205.964,301500002.0
2005-11-01 02:50:00,205.975,206.175,205.948,206.175,245300001.0
2005-11-01 02:55:00,206.134,206.152,206.087,206.152,210300000.0
2005-11-01 03:00:00,206.143,206.161,206.067,206.089,285500000.0
2005-11-01 03:05:00,206.091,206.097,206.03,206.044,352700003.0
2005-11-01 03:10:00,206.055,206.079,206.003,206.017,190600000.0
2005-11-01 03:15:00,206.019,206.062,205.982,206.009,235600001.0
2005-11-01 03:20:00,206.002,206.02,205.961,205.97,216300001.0
2005-11-01 03:25:00,205.968,206.04,205.953,206.01,147800000.0
2005-11-01 03:30:00,206.023,206.086,206.014,206.063,218400000.0
2005-11-01 03:35:00,206.021,206.075,206.006,206.05,232999999.0
2005-11-01 03:40:00,206.02,206.068,205.983,205.989,252000001.0
2005-11-01 03:45:00,205.997,206.011,205.929,206.009,220400001.0
2005-11-01 03:50:00,206.022,206.044,205.991,206.032,147500000.0
2005-11-01 03:55:00,206.009,206.054,205.961,206.049,262499999.0
2005-11-01 04:00:00,206.03,206.047,205.983,206.02,249600002.0
2005-11-01 04:05:00,206.039,206.043,205.914,205.967,392000001.0
2005-11-01 04:10:00,205.965,205.974,205.896,205.931,219600001.0
2005-11-01 04:15:00,205.935,205.966,205.912,205.935,293400004.0
2005-11-01 04:20:00,205.944,205.99,205.884,205.937,232000000.0
2005-11-01 04:25:00,205.936,206.022,205.936,206.016,199700001.0
2005-11-01 04:30:00,205.967,206.031,205.967,206.002,201499999.0
2005-11-01 04:35:00,206.001,206.022,205.943,205.957,180600000.0
2005-11-01 04:40:00,205.962,206.04,205.962,205.988,263699998.0
2005-11-01 04:45:00,205.979,206.066,205.968,206.015,210199999.0
2005-11-01 04:50:00,206.017,206.044,205.984,206.008,303499998.0
2005-11-01 04:55:00,206.002,206.046,205.978,205.989,239599999.0
2005-11-01 05:00:00,205.994,206.076,205.993,206.016,247299999.0
2005-11-01 05:05:00,206.05,206.091,205.997,206.03,213800001.0
2005-11-01 05:10:00,206.023,206.058,205.967,206.042,290100001.0
2005-11-01 05:15:00,206.019,206.031,205.968,205.977,258300000.0
2005-11-01 05:20:00,205.997,206.036,205.979,206.011,209900000.0
2005-11-01 05:25:00,206.031,206.035,205.978,206.019,196400001.0
2005-11-01 05:30:00,206.03,206.076,206.018,206.061,285700000.0
2005-11-01 05:35:00,206.043,206.105,206.041,206.055,240300001.0
2005-11-01 05:40:00,206.072,206.083,206.026,206.04,186600000.0
2005-11-01 05:45:00,206.031,206.062,205.994,206.027,256000000.0
2005-11-01 05:50:00,206.038,206.096,206.015,206.023,222900000.0
2005-11-01 05:55:00,206.0,206.045,205.992,206.02,246400001.0
2005-11-01 06:00:00,206.031,206.053,205.981,206.015,364099999.0
2005-11-01 06:05:00,206.004,206.036,205.968,206.002,266800001.0
2005-11-01 06:10:00,206.003,206.05,205.975,206.042,225499999.0
2005-11-01 06:15:00,206.036,206.074,205.986,205.99,143900000.0
2005-11-01 06:20:00,206.02,206.059,205.975,206.024,271599999.0
2005-11-01 06:25:00,206.011,206.069,206.007,206.035,297700000.0
2005-11-01 06:30:00,206.021,206.036,205.972,206.001,248000001.0
2005-11-01 06:35:00,205.998,206.064,205.992,206.022,208300001.0
2005-11-01 06:40:00,206.025,206.059,205.988,206.032,279099999.0
2005-11-01 06:45:00,206.033,206.08,205.967,205.991,248899999.0
2005-11-01 06:50:00,205.985,206.056,205.968,206.03,231000000.0
2005-11-01 06:55:00,206.034,206.058,205.959,206.038,225200000.0
2005-11-01 07:00:00,206.042,206.097,205.963,205.963,283900000.0
2005-11-01 07:05:00,205.982,206.002,205.957,205.96,289200000.0
2005-11-01 07:10:00,205.977,205.996,205.872,205.896,271300005.0
2005-11-01 07:15:00,205.902,205.944,205.869,205.942,254000000.0
2005-11-01 07:20:00,205.951,205.979,205.907,205.961,189800000.0
2005-11-01 07:25:00,205.936,205.963,205.908,205.929,259199999.0
2005-11-01 07:30:00,205.924,205.973,205.882,205.926,244900000.0
2005-11-01 07:35:00,205.935,205.975,205.92,205.933,192300000.0
2005-11-01 07:40:00,205.943,206.006,205.923,205.938,289800002.0
2005-11-01 07:45:00,205.932,205.975,205.907,205.907,216200000.0
2005-11-01 07:50:00,205.932,205.945,205.885,205.915,225700000.0
2005-11-01 07:55:00,205.879,205.957,205.879,205.932,293800000.0
2005-11-01 08:00:00,205.921,206.014,205.912,205.97,248200002.0
2005-11-01 08:05:00,205.956,206.019,205.956,205.983,309599999.0
2005-11-01 08:10:00,205.98,206.042,205.959,206.018,277500000.0
2005-11-01 08:15:00,206.047,206.075,205.994,206.027,221500000.0
2005-11-01 08:20:00,206.025,206.063,205.997,206.008,304000001.0
2005-11-01 08:25:00,206.001,206.054,205.988,205.988,286100000.0
2005-11-01 08:30:00,205.974,206.091,205.974,206.058,202800000.0
2005-11-01 08:35:00,206.047,206.12,206.001,206.023,329000003.0
2005-11-01 08:40:00,206.025,206.043,205.957,205.982,200999999.0
2005-11-01 08:45:00,205.952,205.98,205.864,205.914,203300000.0
2005-11-01 08:50:00,205.942,206.12,205.942,206.045,200800000.0
2005-11-01 08:55:00,206.036,206.097,206.015,206.097,291800002.0
2005-11-01 09:00:00,206.08,206.177,206.074,206.124,240199999.0
2005-11-01 09:05:00,206.14,206.14,206.031,206.06,252200000.0
2005-11-01 09:10:00,206.091,206.094,205.999,206.04,265999997.0
2005-11-01 09:15:00,206.057,206.057,205.983,206.006,262900001.0
2005-11-01 09:20:00,205.999,206.076,205.945,206.076,280100000.0
2005-11-01 09:25:00,206.104,206.124,206.074,206.091,280199999.0
2005-11-01 09:30:00,206.088,206.183,206.088,206.158,225899998.0
2005-11-01 09:35:00,206.16,206.215,206.16,206.187,271299999.0
2005-11-01 09:40:00,206.197,206.262,206.146,206.262,233700000.0
2005-11-01 09:45:00,206.287,206.302,206.227,206.253,206500002.0
2005-11-01 09:50:00,206.26,206.285,206.219,206.228,317800000.0
2005-11-01 09:55:00,206.244,206.348,206.226,206.348,271100000.0
2005-11-01 10:00:00,206.359,206.422,206.352,206.407,247699999.0
2005-11-01 10:05:00,206.421,206.45,206.358,206.367,292800001.0
2005-11-01 10:10:00,206.392,206.524,206.371,206.5,300900001.0
2005-11-01 10:15:00,206.516,206.595,206.396,206.397,203500000.0
2005-11-01 10:20:00,206.395,206.479,206.38,206.433,297200000.0
2005-11-01 10:25:00,206.418,206.435,206.368,206.413,190800000.0
2005-11-01 10:30:00,206.417,206.498,206.378,206.486,290099999.0
2005-11-01 10:35:00,206.499,206.517,206.423,206.481,229100000.0
2005-11-01 10:40:00,206.495,206.509,206.398,206.398,286000000.0
2005-11-01 10:45:00,206.397,206.422,206.352,206.4,267499999.0
2005-11-01 10:50:00,206.406,206.42,206.371,206.403,184800000.0
2005-11-01 10:55:00,206.402,206.41,206.283,206.371,184999999.0
2005-11-01 11:00:00,206.39,206.445,206.35,206.445,235600000.0
2005-11-01 11:05:00,206.446,206.523,206.385,206.414,171799999.0
2005-11-01 11:10:00,206.439,206.489,206.427,206.457,287900001.0
2005-11-01 11:15:00,206.467,206.53,206.467,206.51,307100001.0
2005-11-01 11:20:00,206.509,206.535,206.405,206.462,197500000.0
2005-11-01 11:25:00,206.456,206.456,206.357,206.372,219900001.0
2005-11-01 11:30:00,206.356,206.422,206.333,206.406,267300001.0
2005-11-01 11:35:00,206.388,206.534,206.375,206.512,254200000.0
2005-11-01 11:40:00,206.496,206.541,206.484,206.507,300300003.0
2005-11-01 11:45:00,206.511,206.531,206.447,206.478,312100001.0
2005-11-01 11:50:00,206.464,206.464,206.358,206.375,200400000.0
2005-11-01 11:55:00,206.394,206.406,206.208,206.208,317299996.0
2005-11-01 12:00:00,206.207,206.313,206.161,206.227,203600000.0
2005-11-01 12:05:00,206.241,206.313,206.219,206.285,246300002.0
2005-11-01 12:10:00,206.296,206.302,206.219,206.221,180000000.0
2005-11-01 12:15:00,206.213,206.3,206.209,206.289,294200002.0
2005-11-01 12:20:00,206.287,206.293,206.209,206.249,304100000.0
2005-11-01 12:25:00,206.252,206.333,206.23,206.309,220500000.0
2005-11-01 12:30:00,206.293,206.31,206.211,206.249,207200001.0
2005-11-01 12:35:00,206.247,206.295,206.211,206.272,305100001.0
2005-11-01 12:40:00,206.272,206.343,206.188,206.188,275200002.0
2005-11-01 12:45:00,206.178,206.285,206.15,206.15,316200000.0
2005-11-01 12:50:00,206.166,206.265,206.166,206.208,222400000.0
2005-11-01 12:55:00,206.207,206.379,206.195,206.379,255700000.0
2005-11-01 13:00:00,206.376,206.379,206.324,206.336,231500001.0
2005-11-01 13:05:00,206.36,206.416,206.278,206.288,393399999.0
2005-11-01 13:10:00,206.293,206.32,206.222,206.242,278300001.0
2005-11-01 13:15:00,206.252,206.319,206.252,206.295,341500001.0
2005-11-01 13:20:00,206.328,206.351,206.187,206.187,306200000.0
2005-11-01 13:25:00,206.173,206.276,206.173,206.266,291599999.0
2005-11-01 13:30:00,206.254,206.292,206.197,206.22,231700002.0
2005-11-01 13:35:00,206.212,206.243,206.134,206.235,255499998.0
2005-11-01 13:40:00,206.231,206.265,206.185,206.206,247300000.0
2005-11-01 13:45:00,206.181,206.291,206.181,206.245,250300000.0
2005-11-01 13:50:00,206.256,206.258,206.204,206.257,221499999.0
2005-11-01 13:55:00,206.249,206.254,206.156,206.156,257900000.0
2005-11-01 14:00:00,206.141,206.17,206.025,206.032,280899999.0
2005-11-01 14:05:00,206.023,206.091,205.99,206.091,236299999.0
2005-11-01 14:10:00,206.087,206.24,206.087,206.222,237300001.0
2005-11-01 14:15:00,206.208,206.294,206.183,206.26,155700000.0
2005-11-01 14:20:00,206.249,206.332,206.205,206.234,259399999.0
2005-11-01 14:25:00,206.222,206.267,206.16,206.221,210200000.0
2005-11-01 14:30:00,206.166,206.184,206.075,206.076,219200001.0
2005-11-01 14:35:00,206.094,206.231,206.094,206.206,251100001.0
2005-11-01 14:40:00,206.211,206.215,206.157,206.183,276099999.0
2005-11-01 14:45:00,206.179,206.219,206.167,206.198,225500001.0
2005-11-01 14:50:00,206.2,206.235,206.178,206.191,238200000.0
2005-11-01 14:55:00,206.18,206.214,206.16,206.195,202200000.0
2005-11-01 15:00:00,206.196,206.247,206.166,206.237,160400000.0
2005-11-01 15:05:00,206.233,206.272,206.137,206.189,220500000.0
2005-11-01 15:10:00,206.2,206.204,206.141,206.178,240700001.0
2005-11-01 15:15:00,206.176,206.245,206.155,206.214,245500001.0
2005-11-01 15:20:00,206.21,206.249,206.186,206.239,205099999.0
2005-11-01 15:25:00,206.265,206.268,206.191,206.212,257500001.0
2005-11-01 15:30:00,206.204,206.236,206.168,206.205,284199999.0
2005-11-01 15:35:00,206.197,206.2,206.1,206.1,243300001.0
2005-11-01 15:40:00,206.091,206.135,206.085,206.102,164300001.0
2005-11-01 15:45:00,206.09,206.105,206.003,206.022,233899999.0
2005-11-01 15:50:00,206.021,206.066,206.007,206.007,276400001.0
2005-11-01 15:55:00,205.992,206.005,205.96,205.982,200899999.0
2005-11-01 16:00:00,205.991,206.019,205.948,205.966,242800001.0
2005-11-01 16:05:00,205.969,206.017,205.942,205.966,272800000.0
2005-11-01 16:10:00,205.95,205.963,205.9,205.941,202600001.0
2005-11-01 16:15:00,205.94,205.962,205.893,205.907,233000000.0
2005-11-01 16:20:00,205.914,205.985,205.914,205.96,276500000.0
2005-11-01 16:25:00,205.948,205.963,205.926,205.947,251600001.0
2005-11-01 16:30:00,205.932,205.954,205.794,205.814,253700002.0
2005-11-01 16:35:00,205.8,205.885,205.773,205.87,309899998.0
2005-11-01 16:40:00,205.866,205.902,205.812,205.901,180299999.0
2005-11-01 16:45:00,205.891,205.949,205.884,205.912,238699998.0
2005-11-01 16:50:00,205.898,205.925,205.864,205.875,274000001.0
2005-11-01 16:55:00,205.859,205.95,205.854,205.886,303200001.0
2005-11-01 17:00:00,205.807,205.807,205.574,205.677,256100000.0
2005-11-01 17:05:00,205.694,205.803,205.617,205.803,159000000.0
2005-11-01 17:10:00,205.793,205.809,205.689,205.722,248300001.0
2005-11-01 17:15:00,205.71,205.763,205.681,205.718,278300001.0
2005-11-01 17:20:00,205.706,205.773,205.687,205.715,230100000.0
2005-11-01 17:25:00,205.699,205.721,205.593,205.601,211999999.0
2005-11-01 17:30:00,205.586,205.633,205.531,205.551,247400000.0
2005-11-01 17:35:00,205.552,205.585,205.53,205.566,236500001.0
2005-11-01 17:40:00,205.566,205.617,205.545,205.596,212499998.0
2005-11-01 17:45:00,205.594,205.594,205.462,205.463,201700000.0
2005-11-01 17:50:00,205.479,205.493,205.422,205.488,268699998.0
2005-11-01 17:55:00,205.493,205.525,205.424,205.443,240800000.0
2005-11-01 18:00:00,205.47,205.518,205.445,205.478,2714999997.0
2005-11-01 18:05:00,205.488,205.556,205.454,205.54,3214199994.0
2005-11-01 18:10:00,205.538,205.553,205.423,205.474,2241200001.0
2005-11-01 18:15:00,205.475,205.546,205.459,205.532,2444000002.0
2005-11-01 18:20:00,205.537,205.571,205.473,205.546,2982600008.0
2005-11-01 18:25:00,205.56,205.591,205.443,205.464,2151600002.0
2005-11-01 18:30:00,205.475,205.572,205.454,205.498,2018900006.0
2005-11-01 18:35:00,205.48,205.643,205.46,205.631,1180799999.0
2005-11-01 18:40:00,205.62,205.646,205.55,205.597,1253599999.0
2005-11-01 18:45:00,205.609,205.653,205.598,205.623,889100000.0
2005-11-01 18:50:00,205.618,205.62,205.566,205.595,1235600002.0
2005-11-01 18:55:00,205.601,205.673,205.538,205.559,1172600006.0
2005-11-01 19:00:00,205.538,205.566,205.462,205.462,849200004.0
2005-11-01 19:05:00,205.454,205.477,205.433,205.475,1314499997.0
2005-11-01 19:10:00,205.488,205.57,205.457,205.564,652000000.0
2005-11-01 19:15:00,205.567,205.567,205.49,205.5,814099999.0
2005-11-01 19:20:00,205.507,205.622,205.499,205.605,908000000.0
2005-11-01 19:25:00,205.601,205.629,205.558,205.601,1316600008.0
2005-11-01 19:30:00,205.595,205.604,205.516,205.516,1117299995.0
2005-11-01 19:35:00,205.519,205.562,205.493,205.51,1120300000.0
2005-11-01 19:40:00,205.505,205.562,205.455,205.455,1059599996.0
2005-11-01 19:45:00,205.46,205.555,205.453,205.495,693800003.0
2005-11-01 19:50:00,205.506,205.611,205.491,205.531,721200001.0
2005-11-01 19:55:00,205.518,205.61,205.513,205.545,869900001.0
2005-11-01 20:00:00,205.557,205.612,205.506,205.506,579699998.0
2005-11-01 20:05:00,205.519,205.584,205.51,205.542,805000001.0
2005-11-01 20:10:00,205.547,205.658,205.546,205.617,1242600000.0
2005-11-01 20:15:00,205.58,205.661,205.545,205.634,904600000.0
2005-11-01 20:20:00,205.675,205.693,205.611,205.622,857599997.0
2005-11-01 20:25:00,205.62,205.667,205.584,205.587,1698699997.0
2005-11-01 20:30:00,205.595,205.646,205.567,205.578,1733600000.0
2005-11-01 20:35:00,205.57,205.656,205.546,205.565,747700004.0
2005-11-01 20:40:00,205.577,205.638,205.567,205.609,1468300000.0
2005-11-01 20:45:00,205.619,205.667,205.597,205.625,1111200000.0
2005-11-01 20:50:00,205.608,205.684,205.586,205.617,993699997.0
2005-11-01 20:55:00,205.611,205.655,205.592,205.598,1896300000.0
2005-11-01 21:00:00,205.602,205.665,205.577,205.591,1488800000.0
2005-11-01 21:05:00,205.58,205.637,205.559,205.602,842400002.0
2005-11-01 21:10:00,205.611,205.635,205.533,205.537,873300003.0
2005-11-01 21:15:00,205.62,205.645,205.503,205.546,1022500003.0
2005-11-01 21:20:00,205.549,205.653,205.498,205.545,1068800002.0
2005-11-01 21:25:00,205.537,205.654,205.508,205.612,864400002.0
2005-11-01 21:30:00,205.625,205.724,205.581,205.64,522499999.0
2005-11-01 21:35:00,205.66,205.799,205.66,205.79,397600000.0
2005-11-01 21:40:00,205.806,205.818,205.714,205.732,511900000.0
2005-11-01 21:45:00,205.734,205.882,205.734,205.744,546700003.0
2005-11-01 21:50:00,205.755,205.781,205.717,205.757,376399999.0
2005-11-01 21:55:00,205.763,205.824,205.723,205.738,425499998.0
2005-11-01 22:00:00,205.731,205.811,205.712,205.765,712500001.0
2005-11-01 22:05:00,205.772,205.869,205.765,205.869,289200000.0
2005-11-01 22:10:00,205.836,205.897,205.791,205.851,296300000.0
2005-11-01 22:15:00,205.819,205.87,205.762,205.777,621700000.0
2005-11-01 22:20:00,205.777,205.848,205.765,205.848,366100002.0
2005-11-01 22:25:00,205.842,205.847,205.748,205.783,569300000.0
2005-11-01 22:30:00,205.752,205.85,205.752,205.79,687999999.0
2005-11-01 22:35:00,205.808,205.886,205.795,205.822,287299998.0
2005-11-01 22:40:00,205.826,205.883,205.795,205.842,338299998.0
2005-11-01 22:45:00,205.858,205.893,205.807,205.861,407699997.0
2005-11-01 22:50:00,205.88,205.957,205.854,205.867,429300002.0
2005-11-01 22:55:00,205.846,205.905,205.824,205.824,384500000.0
2005-11-01 23:00:00,205.814,205.927,205.811,205.856,194800000.0
2005-11-01 23:05:00,205.847,205.9,205.83,205.854,212200000.0
2005-11-01 23:10:00,205.891,205.909,205.806,205.806,254000000.0
2005-11-01 23:15:00,205.826,205.918,205.826,205.875,241299999.0
2005-11-01 23:20:00,205.862,205.973,205.846,205.934,316200001.0
2005-11-01 23:25:00,205.92,205.923,205.813,205.824,261500000.0
2005-11-01 23:30:00,205.853,205.915,205.809,205.871,252999998.0
2005-11-01 23:35:00,205.888,205.982,205.876,205.962,210700000.0
2005-11-01 23:40:00,205.944,205.979,205.873,205.93,330599999.0
2005-11-01 23:45:00,205.928,206.035,205.918,206.035,287299998.0
2005-11-01 23:50:00,206.033,206.089,205.993,205.993,269600000.0
2005-11-01 23:55:00,205.978,206.087,205.967,206.059,242000001.0
2005-11-02 00:00:00,206.092,206.092,205.992,206.062,230599999.0
2005-11-02 00:05:00,206.036,206.107,206.026,206.076,268900000.0
2005-11-02 00:10:00,206.079,206.101,206.014,206.097,322899999.0
2005-11-02 00:15:00,206.103,206.151,206.06,206.091,331300001.0
2005-11-02 00:20:00,206.038,206.115,206.021,206.078,254699998.0
2005-11-02 00:25:00,206.097,206.104,205.918,206.04,248400003.0
2005-11-02 00:30:00,206.023,206.097,205.923,205.982,227800000.0
2005-11-02 00:35:00,205.995,206.037,205.931,205.931,211699999.0
2005-11-02 00:40:00,205.962,206.02,205.877,205.894,253099999.0
2005-11-02 00:45:00,205.906,205.997,205.906,205.913,230100002.0
2005-11-02 00:50:00,205.937,205.966,205.889,205.948,204199998.0
2005-11-02 00:55:00,205.965,206.089,205.965,206.07,230200000.0
2005-11-02 01:00:00,206.076,206.188,206.06,206.073,271100000.0
2005-11-02 01:05:00,206.103,206.151,206.071,206.102,217500002.0
2005-11-02 01:10:00,206.11,206.205,206.104,206.13,332000001.0
2005-11-02 01:15:00,206.144,206.201,206.088,206.099,219899999.0
2005-11-02 01:20:00,206.091,206.114,206.039,206.08,306100000.0
2005-11-02 01:25:00,206.056,206.178,206.049,206.086,237699999.0
2005-11-02 01:30:00,206.099,206.111,206.01,206.01,203400000.0
2005-11-02 01:35:00,206.01,206.113,206.01,206.085,215100000.0
2005-11-02 01:40:00,206.067,206.173,206.057,206.117,183399999.0
2005-11-02 01:45:00,206.097,206.115,206.03,206.048,247200001.0
2005-11-02 01:50:00,206.047,206.068,206.008,206.05,257400000.0
2005-11-02 01:55:00,206.061,206.079,206.02,206.028,232800000.0
2005-11-02 02:00:00,205.999,206.048,205.96,205.972,190899999.0
2005-11-02 02:05:00,205.991,206.009,205.897,205.956,265500000.0
2005-11-02 02:10:00,205.971,206.082,205.963,206.046,239100000.0
2005-11-02 02:15:00,206.045,206.106,206.035,206.083,235200000.0
2005-11-02 02:20:00,206.079,206.112,205.99,205.99,177100000.0
2005-11-02 02:25:00,205.989,205.989,205.9,205.9,233500002.0
2005-11-02 02:30:00,205.899,205.94,205.857,205.863,263999998.0
2005-11-02 02:35:00,205.856,205.961,205.853,205.9,307099999.0
2005-11-02 02:40:00,205.902,205.939,205.836,205.842,272800000.0
2005-11-02 02:45:00,205.831,205.882,205.805,205.823,259900002.0
2005-11-02 02:50:00,205.816,205.981,205.777,205.981,247699999.0
2005-11-02 02:55:00,205.968,205.989,205.895,205.93,248700000.0
2005-11-02 03:00:00,205.92,205.972,205.9,205.925,239900000.0
2005-11-02 03:05:00,205.938,205.976,205.879,205.976,229400001.0
2005-11-02 03:10:00,205.966,206.023,205.952,205.952,259900001.0
2005-11-02 03:15:00,205.966,206.023,205.964,206.021,247100000.0
2005-11-02 03:20:00,205.996,206.046,205.966,206.039,248599998.0
2005-11-02 03:25:00,206.02,206.083,206.002,206.062,242999999.0
2005-11-02 03:30:00,206.071,206.102,206.016,206.042,261199998.0
2005-11-02 03:35:00,206.013,206.079,206.013,206.07,231800000.0
2005-11-02 03:40:00,206.069,206.111,206.039,206.057,346699999.0
2005-11-02 03:45:00,206.072,206.105,206.027,206.031,222200002.0
2005-11-02 03:50:00,206.043,206.065,205.993,206.038,280100000.0
2005-11-02 03:55:00,206.052,206.072,206.005,206.022,332200003.0
2005-11-02 04:00:00,205.998,206.076,205.982,206.019,274900001.0
2005-11-02 04:05:00,206.034,206.104,206.006,206.061,301100000.0
2005-11-02 04:10:00,206.091,206.145,206.06,206.07,257600002.0
2005-11-02 04:15:00,206.067,206.124,206.045,206.077,188700000.0
2005-11-02 04:20:00,206.06,206.161,206.057,206.116,282700001.0
2005-11-02 04:25:00,206.106,206.19,206.094,206.132,267899999.0
2005-11-02 04:30:00,206.14,206.197,206.109,206.15,317500001.0
2005-11-02 04:35:00,206.145,206.182,206.118,206.14,238900000.0
2005-11-02 04:40:00,206.151,206.166,206.095,206.13,207700001.0
2005-11-02 04:45:00,206.106,206.179,206.085,206.125,244600000.0
2005-11-02 04:50:00,206.138,206.155,206.09,206.121,238300000.0
2005-11-02 04:55:00,206.127,206.166,206.096,206.118,304599998.0
2005-11-02 05:00:00,206.151,206.166,206.12,206.14,320500000.0
2005-11-02 05:05:00,206.145,206.174,206.12,206.168,197400000.0
2005-11-02 05:10:00,206.145,206.197,206.118,206.18,297900001.0
2005-11-02 05:15:00,206.192,206.24,206.172,206.231,184000000.0
2005-11-02 05:20:00,206.192,206.228,206.166,206.209,215800001.0
2005-11-02 05:25:00,206.184,206.274,206.172,206.26,266800000.0
2005-11-02 05:30:00,206.263,206.336,206.209,206.217,301000001.0
2005-11-02 05:35:00,206.28,206.299,206.214,206.243,234200001.0
2005-11-02 05:40:00,206.245,206.245,206.18,206.193,207800000.0
2005-11-02 05:45:00,206.191,206.249,206.16,206.233,188600001.0
2005-11-02 05:50:00,206.216,206.251,206.178,206.203,225799999.0
2005-11-02 05:55:00,206.185,206.26,206.185,206.245,282399998.0
2005-11-02 06:00:00,206.21,206.254,206.172,206.203,259700000.0
2005-11-02 06:05:00,206.195,206.265,206.167,206.211,322400001.0
2005-11-02 06:10:00,206.203,206.244,206.184,206.23,240899999.0
2005-11-02 06:15:00,206.239,206.304,206.219,206.219,229999998.0
2005-11-02 06:20:00,206.261,206.272,206.199,206.268,255500000.0
2005-11-02 06:25:00,206.308,206.32,206.229,206.286,306500001.0
2005-11-02 06:30:00,206.269,206.342,206.262,206.262,276999999.0
2005-11-02 06:35:00,206.27,206.324,206.248,206.262,238000001.0
2005-11-02 06:40:00,206.241,206.331,206.241,206.298,357800002.0
2005-11-02 06:45:00,206.32,206.328,206.26,206.303,242200001.0
2005-11-02 06:50:00,206.315,206.384,206.286,206.318,211800000.0
2005-11-02 06:55:00,206.33,206.368,206.313,206.338,201300000.0
2005-11-02 07:00:00,206.331,206.331,206.261,206.273,299699999.0
2005-11-02 07:05:00,206.276,206.335,206.217,206.231,252200001.0
2005-11-02 07:10:00,206.249,206.317,206.24,206.251,290600000.0
2005-11-02 07:15:00,206.253,206.353,206.234,206.318,234499999.0
2005-11-02 07:20:00,206.317,206.329,206.215,206.265,261099999.0
2005-11-02 07:25:00,206.284,206.307,206.258,206.289,268100000.0
2005-11-02 07:30:00,206.252,206.342,206.236,206.238,249200001.0
2005-11-02 07:35:00,206.252,206.304,206.25,206.275,276099999.0
2005-11-02 07:40:00,206.284,206.355,206.208,206.222,244300000.0
2005-11-02 07:45:00,206.235,206.307,206.229,206.235,256700001.0
2005-11-02 07:50:00,206.235,206.253,206.174,206.191,280500001.0
2005-11-02 07:55:00,206.185,206.271,206.185,206.233,294099999.0
2005-11-02 08:00:00,206.252,206.319,206.236,206.28,220300000.0
2005-11-02 08:05:00,206.291,206.314,206.25,206.268,245900001.0
2005-11-02 08:10:00,206.274,206.281,206.183,206.2,292100002.0
2005-11-02 08:15:00,206.183,206.217,206.171,206.175,236300000.0
2005-11-02 08:20:00,206.203,206.231,206.145,206.152,231200000.0
2005-11-02 08:25:00,206.146,206.238,206.146,206.182,262199999.0
2005-11-02 08:30:00,206.176,206.263,206.163,206.237,298000002.0
2005-11-02 08:35:00,206.214,206.25,206.17,206.185,243400000.0
2005-11-02 08:40:00,206.206,206.287,206.206,206.242,262300000.0
2005-11-02 08:45:00,206.231,206.334,206.231,206.298,264099999.0
2005-11-02 08:50:00,206.299,206.35,206.263,206.316,224000000.0
2005-11-02 08:55:00,206.365,206.395,206.309,206.322,231499999.0
2005-11-02 09:00:00,206.314,206.354,206.243,206.25,244200000.0
2005-11-02 09:05:00,206.251,206.364,206.248,206.354,195600000.0
2005-11-02 09:10:00,206.384,206.414,206.346,206.379,206900000.0
2005-11-02 09:15:00,206.372,206.39,206.25,206.268,278300000.0
2005-11-02 09:20:00,206.27,206.35,206.257,206.295,252600002.0
2005-11-02 09:25:00,206.303,206.368,206.25,206.25,261800000.0
2005-11-02 09:30:00,206.242,206.256,206.162,206.237,278200002.0
2005-11-02 09:35:00,206.247,206.269,206.196,206.223,198399999.0
2005-11-02 09:40:00,206.242,206.27,206.162,206.185,239800000.0
2005-11-02 09:45:00,206.187,206.187,206.134,206.167,196000000.0
2005-11-02 09:50:00,206.174,206.236,206.137,206.225,272400001.0
2005-11-02 09:55:00,206.234,206.32,206.234,206.262,297499999.0
2005-11-02 10:00:00,206.251,206.259,206.209,206.214,240600001.0
2005-11-02 10:05:00,206.228,206.279,206.221,206.238,151800000.0
2005-11-02 10:10:00,206.242,206.312,206.222,206.285,237700002.0
2005-11-02 10:15:00,206.273,206.291,206.241,206.271,280599999.0
2005-11-02 10:20:00,206.281,206.345,206.207,206.248,315699998.0
2005-11-02 10:25:00,206.233,206.257,206.119,206.147,231999999.0
2005-11-02 10:30:00,206.145,206.232,206.13,206.232,257000001.0
2005-11-02 10:35:00,206.219,206.293,206.21,206.253,279399999.0
2005-11-02 10:40:00,206.256,206.264,206.129,206.129,305699999.0
2005-11-02 10:45:00,206.148,206.192,206.116,206.155,227500002.0
2005-11-02 10:50:00,206.154,206.183,206.122,206.148,224100000.0
2005-11-02 10:55:00,206.134,206.191,206.089,206.191,173300000.0
2005-11-02 11:00:00,206.209,206.228,206.169,206.219,216799999.0
2005-11-02 11:05:00,206.227,206.291,206.222,206.245,214000000.0
2005-11-02 11:10:00,206.245,206.274,206.215,206.262,239500001.0
2005-11-02 11:15:00,206.263,206.294,206.23,206.235,222400000.0
2005-11-02 11:20:00,206.224,206.342,206.209,206.332,218900000.0
2005-11-02 11:25:00,206.337,206.406,206.317,206.378,272399999.0
2005-11-02 11:30:00,206.38,206.421,206.346,206.39,259600000.0
2005-11-02 11:35:00,206.381,206.419,206.354,206.382,178300000.0
2005-11-02 11:40:00,206.363,206.406,206.363,206.392,265600000.0
2005-11-02 11:45:00,206.397,206.414,206.346,206.379,290599996.0
2005-11-02 11:50:00,206.371,206.452,206.366,206.392,201000001.0
2005-11-02 11:55:00,206.392,206.392,206.299,206.299,276100000.0
2005-11-02 12:00:00,206.307,206.314,206.258,206.314,292300002.0
2005-11-02 12:05:00,206.314,206.353,206.298,206.327,268000002.0
2005-11-02 12:10:00,206.339,206.424,206.33,206.417,238399999.0
2005-11-02 12:15:00,206.416,206.457,206.399,206.433,298299999.0
2005-11-02 12:20:00,206.442,206.489,206.393,206.427,259300002.0
2005-11-02 12:25:00,206.431,206.473,206.412,206.473,268199998.0
2005-11-02 12:30:00,206.44,206.44,206.319,206.369,299300000.0
2005-11-02 12:35:00,206.376,206.411,206.333,206.384,307500001.0
2005-11-02 12:40:00,206.397,206.453,206.373,206.438,262200000.0
2005-11-02 12:45:00,206.404,206.459,206.387,206.387,320999999.0
2005-11-02 12:50:00,206.396,206.472,206.367,206.39,188700001.0
2005-11-02 12:55:00,206.378,206.469,206.361,206.42,244699998.0
2005-11-02 13:00:00,206.398,206.406,206.335,206.401,227200001.0
2005-11-02 13:05:00,206.424,206.445,206.268,206.268,262400000.0
2005-11-02 13:10:00,206.264,206.298,206.22,206.27,283600000.0
2005-11-02 13:15:00,206.261,206.277,206.074,206.074,301300001.0
2005-11-02 13:20:00,206.098,206.149,206.081,206.143,363100000.0
2005-11-02 13:25:00,206.102,206.138,206.071,206.138,180500000.0
2005-11-02 13:30:00,206.145,206.214,206.132,206.164,190700000.0
2005-11-02 13:35:00,206.171,206.222,206.147,206.165,178799999.0
2005-11-02 13:40:00,206.165,206.219,206.15,206.218,269799999.0
2005-11-02 13:45:00,206.203,206.282,206.199,206.275,234700000.0
2005-11-02 13:50:00,206.273,206.329,206.24,206.329,224399998.0
2005-11-02 13:55:00,206.322,206.429,206.285,206.427,238299999.0
2005-11-02 14:00:00,206.407,206.428,206.377,206.424,263600001.0
2005-11-02 14:05:00,206.427,206.492,206.402,206.48,247300002.0
2005-11-02 14:10:00,206.489,206.529,206.42,206.446,291700000.0
2005-11-02 14:15:00,206.451,206.489,206.43,206.463,228900000.0
2005-11-02 14:20:00,206.45,206.553,206.441,206.519,217200000.0
2005-11-02 14:25:00,206.522,206.579,206.472,206.481,191100001.0
2005-11-02 14:30:00,206.472,206.523,206.472,206.486,261300000.0
2005-11-02 14:35:00,206.5,206.563,206.473,206.51,230300000.0
2005-11-02 14:40:00,206.514,206.533,206.484,206.51,196900001.0
2005-11-02 14:45:00,206.516,206.584,206.504,206.527,194900001.0
2005-11-02 14:50:00,206.505,206.565,206.453,206.48,343800001.0
2005-11-02 14:55:00,206.48,206.488,206.422,206.45,224300000.0
2005-11-02 15:00:00,206.456,206.479,206.386,206.395,218600000.0
2005-11-02 15:05:00,206.388,206.459,206.388,206.439,214000000.0
2005-11-02 15:10:00,206.439,206.512,206.425,206.503,248600001.0
2005-11-02 15:15:00,206.481,206.508,206.451,206.496,196799999.0
2005-11-02 15:20:00,206.509,206.731,206.509,206.731,272699999.0
2005-11-02 15:25:00,206.74,206.74,206.671,206.703,276100000.0
2005-11-02 15:30:00,206.703,206.717,206.65,206.676,297200000.0
2005-11-02 15:35:00,206.696,206.738,206.65,206.66,253000000.0
2005-11-02 15:40:00,206.644,206.709,206.635,206.667,279200001.0
2005-11-02 15:45:00,206.652,206.694,206.64,206.693,197100002.0
2005-11-02 15:50:00,206.673,206.712,206.636,206.692,282100000.0
2005-11-02 15:55:00,206.664,206.729,206.61,206.717,309299999.0
2005-11-02 16:00:00,206.7,206.795,206.687,206.773,250799999.0
2005-11-02 16:05:00,206.769,206.828,206.749,206.775,343900002.0
2005-11-02 16:10:00,206.738,206.779,206.673,206.767,245200000.0
2005-11-02 16:15:00,206.791,206.905,206.773,206.859,217699999.0
2005-11-02 16:20:00,206.844,206.861,206.747,206.759,235700000.0
2005-11-02 16:25:00,206.752,206.884,206.733,206.884,214399999.0
2005-11-02 16:30:00,206.891,206.945,206.851,206.862,237800001.0
2005-11-02 16:35:00,206.845,206.854,206.726,206.74,301800000.0
2005-11-02 16:40:00,206.732,206.858,206.717,206.847,330500000.0
2005-11-02 16:45:00,206.84,206.89,206.834,206.86,316000000.0
2005-11-02 16:50:00,206.855,206.89,206.798,206.88,218600000.0
2005-11-02 16:55:00,206.871,206.89,206.715,206.715,305000001.0
2005-11-02 17:00:00,206.716,206.853,206.709,206.775,244900001.0
2005-11-02 17:05:00,206.78,206.795,206.695,206.71,253499999.0
2005-11-02 17:10:00,206.714,206.766,206.671,206.741,219800000.0
2005-11-02 17:15:00,206.75,206.821,206.726,206.762,270300000.0
2005-11-02 17:20:00,206.761,206.813,206.755,206.803,227499999.0
2005-11-02 17:25:00,206.79,206.919,206.78,206.898,229000001.0
2005-11-02 17:30:00,206.89,206.984,206.89,206.975,195100000.0
2005-11-02 17:35:00,206.971,207.072,206.957,207.06,248300001.0
2005-11-02 17:40:00,207.054,207.098,207.015,207.087,270799998.0
2005-11-02 17:45:00,207.089,207.224,207.073,207.198,209199999.0
2005-11-02 17:50:00,207.195,207.211,207.128,207.143,186500000.0
2005-11-02 17:55:00,207.149,207.26,207.149,207.247,206500000.0
2005-11-02 18:00:00,207.258,207.274,207.19,207.205,2513900009.0
2005-11-02 18:05:00,207.232,207.293,207.195,207.246,3272100002.0
2005-11-02 18:10:00,207.24,207.277,207.187,207.273,2200399996.0
2005-11-02 18:15:00,207.295,207.342,207.274,207.318,2332999998.0
2005-11-02 18:20:00,207.322,207.391,207.286,207.386,2902100004.0
2005-11-02 18:25:00,207.415,207.465,207.362,207.387,2008699996.0
2005-11-02 18:30:00,207.407,207.44,207.313,207.319,1942399999.0
2005-11-02 18:35:00,207.307,207.32,207.279,207.295,1332999998.0
2005-11-02 18:40:00,207.282,207.324,207.212,207.212,1239200003.0
2005-11-02 18:45:00,207.214,207.285,207.197,207.234,798099993.0
2005-11-02 18:50:00,207.241,207.324,207.226,207.255,1199199998.0
2005-11-02 18:55:00,207.246,207.332,207.244,207.276,1050300003.0
2005-11-02 19:00:00,207.266,207.305,207.228,207.291,815600002.0
2005-11-02 19:05:00,207.29,207.34,207.253,207.284,1340199997.0
2005-11-02 19:10:00,207.293,207.337,207.269,207.309,560899999.0
2005-11-02 19:15:00,207.292,207.32,207.268,207.3,850100000.0
2005-11-02 19:20:00,207.296,207.332,207.24,207.275,958799999.0
2005-11-02 19:25:00,207.267,207.28,207.193,207.208,1146199999.0
2005-11-02 19:30:00,207.184,207.184,207.081,207.12,1080200000.0
2005-11-02 19:35:00,207.123,207.199,207.123,207.195,1038300000.0
2005-11-02 19:40:00,207.22,207.292,207.216,207.25,984399999.0
2005-11-02 19:45:00,207.249,207.262,207.197,207.22,713100001.0
2005-11-02 19:50:00,207.207,207.239,207.17,207.197,765499997.0
2005-11-02 19:55:00,207.198,207.276,207.155,207.165,783499999.0
2005-11-02 20:00:00,207.166,207.209,207.147,207.159,641699998.0
2005-11-02 20:05:00,207.162,207.232,207.162,207.192,840100000.0
2005-11-02 20:10:00,207.185,207.234,207.178,207.23,1207399999.0
2005-11-02 20:15:00,207.25,207.305,207.225,207.247,829299997.0
2005-11-02 20:20:00,207.254,207.333,207.237,207.261,1061100004.0
2005-11-02 20:25:00,207.257,207.334,207.217,207.243,1568900001.0
2005-11-02 20:30:00,207.254,207.327,207.235,207.323,1852900000.0
2005-11-02 20:35:00,207.316,207.394,207.295,207.358,698599999.0
2005-11-02 20:40:00,207.37,207.382,207.266,207.323,1594700003.0
2005-11-02 20:45:00,207.342,207.342,207.273,207.332,1083600003.0
2005-11-02 20:50:00,207.33,207.402,207.281,207.337,1030400000.0
2005-11-02 20:55:00,207.345,207.393,207.33,207.365,1765599995.0
2005-11-02 21:00:00,207.368,207.377,207.314,207.329,1543400000.0
2005-11-02 21:05:00,207.32,207.371,207.307,207.325,761700001.0
2005-11-02 21:10:00,207.325,207.325,207.261,207.294,699100001.0
2005-11-02 21:15:00,207.332,207.423,207.3,207.395,1007500004.0
2005-11-02 21:20:00,207.401,207.426,207.375,207.398,1161099998.0
2005-11-02 21:25:00,207.373,207.47,207.364,207.43,802499997.0
2005-11-02 21:30:00,207.433,207.488,207.387,207.437,636500001.0
2005-11-02 21:35:00,207.427,207.444,207.396,207.4,310400001.0
2005-11-02 21:40:00,207.393,207.493,207.393,207.472,473200001.0
2005-11-02 21:45:00,207.45,207.46,207.407,207.436,506099998.0
2005-11-02 21:50:00,207.449,207.515,207.394,207.476,338100001.0
2005-11-02 21:55:00,207.527,207.527,207.459,207.483,335999999.0
2005-11-02 22:00:00,207.475,207.493,207.396,207.429,844400000.0
2005-11-02 22:05:00,207.424,207.463,207.415,207.426,280300002.0
2005-11-02 22:10:00,207.425,207.448,207.393,207.408,316900001.0
2005-11-02 22:15:00,207.421,207.476,207.386,207.405,588599998.0
2005-11-02 22:20:00,207.409,207.44,207.38,207.427,325099998.0
2005-11-02 22:25:00,207.387,207.411,207.321,207.36,559299997.0
2005-11-02 22:30:00,207.363,207.422,207.346,207.417,719699999.0
2005-11-02 22:35:00,207.399,207.449,207.331,207.392,308800001.0
2005-11-02 22:40:00,207.399,207.454,207.395,207.451,409999999.0
2005-11-02 22:45:00,207.463,207.48,207.405,207.429,370000001.0
2005-11-02 22:50:00,207.45,207.493,207.437,207.468,325399999.0
2005-11-02 22:55:00,207.47,207.478,207.419,207.446,356699999.0
2005-11-02 23:00:00,207.446,207.488,207.429,207.48,294199999.0
2005-11-02 23:05:00,207.473,207.537,207.459,207.491,141900000.0
2005-11-02 23:10:00,207.466,207.51,207.456,207.473,226000000.0
2005-11-02 23:15:00,207.479,207.501,207.446,207.487,255200000.0
2005-11-02 23:20:00,207.486,207.526,207.462,207.492,285400002.0
2005-11-02 23:25:00,207.488,207.559,207.479,207.483,254799998.0
2005-11-02 23:30:00,207.509,207.545,207.48,207.536,239399999.0
2005-11-02 23:35:00,207.519,207.566,207.505,207.536,323400001.0
2005-11-02 23:40:00,207.542,207.631,207.542,207.625,229999999.0
2005-11-02 23:45:00,207.587,207.635,207.544,207.588,316200000.0
2005-11-02 23:50:00,207.594,207.641,207.589,207.638,233900001.0
2005-11-02 23:55:00,207.651,207.69,207.616,207.64,302500000.0
2005-11-03 00:00:00,207.667,207.667,207.576,207.666,309900000.0
2005-11-03 00:05:00,207.65,207.664,207.588,207.638,237400001.0
2005-11-03 00:10:00,207.629,207.708,207.547,207.575,345199998.0
2005-11-03 00:15:00,207.587,207.649,207.501,207.606,266699998.0
2005-11-03 00:20:00,207.635,207.641,207.57,207.581,316300004.0
2005-11-03 00:25:00,207.576,207.653,207.567,207.597,271600000.0
2005-11-03 00:30:00,207.637,207.637,207.558,207.566,257800001.0
2005-11-03 00:35:00,207.584,207.654,207.569,207.645,215500000.0
2005-11-03 00:40:00,207.638,207.649,207.558,207.597,245199999.0
2005-11-03 00:45:00,207.61,207.675,207.61,207.644,253600000.0
2005-11-03 00:50:00,207.668,207.712,207.626,207.639,301200002.0
2005-11-03 00:55:00,207.652,207.671,207.594,207.612,269699998.0
2005-11-03 01:00:00,207.641,207.641,207.486,207.607,285599999.0
2005-11-03 01:05:00,207.611,207.629,207.521,207.524,194600000.0
2005-11-03 01:10:00,207.521,207.58,207.511,207.533,270100001.0
2005-11-03 01:15:00,207.562,207.596,207.489,207.514,254000001.0
2005-11-03 01:20:00,207.518,207.543,207.482,207.502,266700000.0
2005-11-03 01:25:00,207.505,207.584,207.501,207.517,316400002.0
2005-11-03 01:30:00,207.508,207.539,207.464,207.479,205300000.0
2005-11-03 01:35:00,207.478,207.498,207.431,207.439,180900000.0
2005-11-03 01:40:00,207.447,207.499,207.389,207.479,236800001.0
2005-11-03 01:45:00,207.41,207.41,207.356,207.395,333799998.0
2005-11-03 01:50:00,207.386,207.46,207.349,207.422,264500001.0
2005-11-03 01:55:00,207.417,207.442,207.396,207.398,260400000.0
2005-11-03 02:00:00,207.382,207.445,207.374,207.388,187500000.0
2005-11-03 02:05:00,207.397,207.398,207.307,207.332,237800000.0
2005-11-03 02:10:00,207.316,207.377,207.297,207.328,305300001.0
2005-11-03 02:15:00,207.34,207.416,207.323,207.323,266900000.0
2005-11-03 02:20:00,207.349,207.365,207.292,207.298,250699998.0
2005-11-03 02:25:00,207.314,207.347,207.265,207.32,266799998.0
2005-11-03 02:30:00,207.321,207.366,207.267,207.325,174200001.0
2005-11-03 02:35:00,207.311,207.387,207.301,207.352,221000000.0
2005-11-03 02:40:00,207.365,207.478,207.344,207.445,177999999.0
2005-11-03 02:45:00,207.423,207.493,207.411,207.474,167600000.0
2005-11-03 02:50:00,207.465,207.505,207.425,207.464,226400000.0
2005-11-03 02:55:00,207.444,207.536,207.409,207.427,235300000.0
2005-11-03 03:00:00,207.422,207.498,207.378,207.47,268200001.0
2005-11-03 03:05:00,207.435,207.44,207.361,207.37,156300000.0
2005-11-03 03:10:00,207.371,207.45,207.353,207.41,246100000.0
2005-11-03 03:15:00,207.418,207.491,207.404,207.457,266600000.0
2005-11-03 03:20:00,207.438,207.462,207.397,207.428,266099999.0
2005-11-03 03:25:00,207.416,207.481,207.403,207.475,189300000.0
2005-11-03 03:30:00,207.458,207.5,207.44,207.482,279800002.0
2005-11-03 03:35:00,207.504,207.536,207.465,207.536,228899999.0
2005-11-03 03:40:00,207.53,207.554,207.455,207.492,240500000.0
2005-11-03 03:45:00,207.502,207.511,207.446,207.463,219800000.0
2005-11-03 03:50:00,207.475,207.496,207.4,207.443,200500000.0
2005-11-03 03:55:00,207.439,207.482,207.43,207.459,241700000.0
2005-11-03 04:00:00,207.45,207.512,207.416,207.466,212999999.0
2005-11-03 04:05:00,207.464,207.499,207.394,207.465,333599999.0
2005-11-03 04:10:00,207.479,207.502,207.432,207.478,271200000.0
2005-11-03 04:15:00,207.477,207.493,207.438,207.485,254700000.0
2005-11-03 04:20:00,207.468,207.476,207.425,207.462,199500000.0
2005-11-03 04:25:00,207.415,207.496,207.409,207.45,248799999.0
2005-11-03 04:30:00,207.473,207.473,207.407,207.45,176200001.0
2005-11-03 04:35:00,207.471,207.495,207.404,207.478,274499999.0
2005-11-03 04:40:00,207.489,207.495,207.416,207.479,225700000.0
2005-11-03 04:45:00,207.429,207.497,207.42,207.468,227899999.0
2005-11-03 04:50:00,207.472,207.49,207.423,207.458,280299998.0
2005-11-03 04:55:00,207.477,207.509,207.42,207.5,239800000.0
2005-11-03 05:00:00,207.457,207.484,207.417,207.448,296900000.0
2005-11-03 05:05:00,207.469,207.473,207.395,207.444,272699997.0
2005-11-03 05:10:00,207.447,207.465,207.384,207.435,294700000.0
2005-11-03 05:15:00,207.427,207.477,207.406,207.417,223000001.0
2005-11-03 05:20:00,207.441,207.472,207.411,207.438,264700001.0
2005-11-03 05:25:00,207.463,207.474,207.423,207.438,220799999.0
2005-11-03 05:30:00,207.431,207.481,207.404,207.441,296700001.0
2005-11-03 05:35:00,207.431,207.481,207.412,207.453,241499999.0
2005-11-03 05:40:00,207.452,207.511,207.426,207.508,354500001.0
2005-11-03 05:45:00,207.412,207.499,207.412,207.46,237300001.0
2005-11-03 05:50:00,207.458,207.511,207.422,207.496,384400000.0
2005-11-03 05:55:00,207.489,207.518,207.431,207.472,268300002.0
2005-11-03 06:00:00,207.476,207.526,207.442,207.526,329200000.0
2005-11-03 06:05:00,207.492,207.508,207.463,207.474,268200000.0
2005-11-03 06:10:00,207.481,207.511,207.445,207.473,271300001.0
2005-11-03 06:15:00,207.466,207.509,207.445,207.46,235599997.0
2005-11-03 06:20:00,207.423,207.492,207.374,207.481,224600001.0
2005-11-03 06:25:00,207.447,207.459,207.401,207.426,286499999.0
2005-11-03 06:30:00,207.408,207.461,207.38,207.441,282999996.0
2005-11-03 06:35:00,207.447,207.464,207.397,207.41,235899999.0
2005-11-03 06:40:00,207.445,207.466,207.4,207.42,326499999.0
2005-11-03 06:45:00,207.423,207.43,207.381,207.421,267900001.0
2005-11-03 06:50:00,207.415,207.464,207.386,207.404,264900001.0
2005-11-03 06:55:00,207.424,207.442,207.373,207.406,307000001.0
2005-11-03 07:00:00,207.386,207.42,207.351,207.395,235499999.0
2005-11-03 07:05:00,207.4,207.406,207.34,207.355,297900002.0
2005-11-03 07:10:00,207.366,207.399,207.324,207.352,265799998.0
2005-11-03 07:15:00,207.343,207.392,207.325,207.378,238200000.0
2005-11-03 07:20:00,207.325,207.392,207.303,207.373,314500001.0
2005-11-03 07:25:00,207.354,207.396,207.308,207.353,302799999.0
2005-11-03 07:30:00,207.347,207.37,207.308,207.343,244200000.0
2005-11-03 07:35:00,207.346,207.378,207.3,207.369,295499999.0
2005-11-03 07:40:00,207.384,207.387,207.329,207.345,209499999.0
2005-11-03 07:45:00,207.353,207.383,207.317,207.366,247200001.0
2005-11-03 07:50:00,207.355,207.42,207.355,207.362,246400001.0
2005-11-03 07:55:00,207.306,207.402,207.303,207.352,286200001.0
2005-11-03 08:00:00,207.365,207.387,207.311,207.362,233200000.0
2005-11-03 08:05:00,207.362,207.379,207.255,207.255,194199999.0
2005-11-03 08:10:00,207.301,207.308,207.25,207.29,238899999.0
2005-11-03 08:15:00,207.295,207.313,207.245,207.265,236999999.0
2005-11-03 08:20:00,207.286,207.329,207.265,207.288,259800002.0
2005-11-03 08:25:00,207.293,207.32,207.26,207.283,275000001.0
2005-11-03 08:30:00,207.285,207.358,207.281,207.315,276200000.0
2005-11-03 08:35:00,207.303,207.355,207.281,207.302,322600002.0
2005-11-03 08:40:00,207.303,207.336,207.246,207.292,232000000.0
2005-11-03 08:45:00,207.276,207.352,207.261,207.3,292900000.0
2005-11-03 08:50:00,207.313,207.342,207.281,207.338,179800000.0
2005-11-03 08:55:00,207.349,207.36,207.296,207.326,229900001.0
2005-11-03 09:00:00,207.336,207.388,207.336,207.362,208099999.0
2005-11-03 09:05:00,207.362,207.364,207.292,207.312,336500002.0
2005-11-03 09:10:00,207.342,207.397,207.28,207.355,170200000.0
2005-11-03 09:15:00,207.331,207.381,207.288,207.328,186600000.0
2005-11-03 09:20:00,207.349,207.371,207.3,207.348,235399999.0
2005-11-03 09:25:00,207.326,207.338,207.234,207.278,276700001.0
2005-11-03 09:30:00,207.283,207.332,207.266,207.313,238400001.0
2005-11-03 09:35:00,207.319,207.408,207.319,207.375,281100000.0
2005-11-03 09:40:00,207.362,207.385,207.319,207.335,285800001.0
2005-11-03 09:45:00,207.342,207.455,207.324,207.419,292399998.0
2005-11-03 09:50:00,207.422,207.463,207.354,207.37,264600001.0
2005-11-03 09:55:00,207.384,207.461,207.384,207.428,279000000.0
2005-11-03 10:00:00,207.426,207.457,207.394,207.455,312600000.0
2005-11-03 10:05:00,207.462,207.462,207.409,207.435,187099999.0
2005-11-03 10:10:00,207.46,207.486,207.409,207.456,254600000.0
2005-11-03 10:15:00,207.456,207.456,207.375,207.412,255000003.0
2005-11-03 10:20:00,207.422,207.441,207.367,207.434,222400001.0
2005-11-03 10:25:00,207.417,207.468,207.413,207.427,275599999.0
2005-11-03 10:30:00,207.43,207.484,207.43,207.453,237300000.0
2005-11-03 10:35:00,207.463,207.494,207.411,207.454,217399999.0
2005-11-03 10:40:00,207.467,207.51,207.433,207.499,215800000.0
2005-11-03 10:45:00,207.51,207.518,207.449,207.494,236499999.0
2005-11-03 10:50:00,207.494,207.553,207.481,207.53,249100000.0
2005-11-03 10:55:00,207.532,207.537,207.474,207.52,255599999.0
2005-11-03 11:00:00,207.508,207.529,207.433,207.446,236600000.0
2005-11-03 11:05:00,207.446,207.481,207.417,207.439,227199997.0
2005-11-03 11:10:00,207.462,207.511,207.442,207.501,182800000.0
2005-11-03 11:15:00,207.487,207.527,207.458,207.516,205300000.0
2005-11-03 11:20:00,207.494,207.567,207.474,207.544,213700001.0
2005-11-03 11:25:00,207.538,207.592,207.523,207.525,285199999.0
2005-11-03 11:30:00,207.525,207.659,207.525,207.604,302100000.0
2005-11-03 11:35:00,207.621,207.688,207.614,207.634,222599999.0
2005-11-03 11:40:00,207.64,207.732,207.64,207.689,303299999.0
2005-11-03 11:45:00,207.689,207.7,207.627,207.652,231900000.0
2005-11-03 11:50:00,207.64,207.659,207.545,207.556,258699998.0
2005-11-03 11:55:00,207.572,207.636,207.526,207.634,229599999.0
2005-11-03 12:00:00,207.682,207.723,207.644,207.721,215600001.0
2005-11-03 12:05:00,207.703,207.706,207.65,207.69,204500000.0
2005-11-03 12:10:00,207.717,207.773,207.704,207.725,221200001.0
2005-11-03 12:15:00,207.727,207.792,207.727,207.771,348899999.0
2005-11-03 12:20:00,207.756,207.794,207.734,207.794,146100000.0
2005-11-03 12:25:00,207.794,207.8,207.765,207.79,265499998.0
2005-11-03 12:30:00,207.792,207.919,207.792,207.901,271000001.0
2005-11-03 12:35:00,207.89,207.897,207.805,207.835,281200000.0
2005-11-03 12:40:00,207.827,207.85,207.807,207.812,237399999.0
2005-11-03 12:45:00,207.845,207.862,207.772,207.789,286200000.0
2005-11-03 12:50:00,207.811,207.833,207.752,207.776,265000002.0
2005-11-03 12:55:00,207.767,207.802,207.66,207.67,261400000.0
2005-11-03 13:00:00,207.7,207.718,207.618,207.689,309199999.0
2005-11-03 13:05:00,207.701,207.732,207.625,207.728,310300002.0
2005-11-03 13:10:00,207.634,207.733,207.634,207.705,281900000.0
2005-11-03 13:15:00,207.704,207.745,207.684,207.699,251200001.0
2005-11-03 13:20:00,207.72,207.741,207.661,207.683,252600002.0
2005-11-03 13:25:00,207.683,207.763,207.674,207.76,232700001.0
2005-11-03 13:30:00,207.719,207.782,207.713,207.751,286700001.0
2005-11-03 13:35:00,207.757,207.78,207.734,207.761,215600001.0
2005-11-03 13:40:00,207.734,207.81,207.708,207.735,247600001.0
2005-11-03 13:45:00,207.745,207.76,207.692,207.758,285699999.0
2005-11-03 13:50:00,207.751,207.79,207.696,207.79,248400001.0
2005-11-03 13:55:00,207.782,207.782,207.731,207.75,160900000.0
2005-11-03 14:00:00,207.747,207.77,207.71,207.72,237800000.0
2005-11-03 14:05:00,207.717,207.759,207.702,207.741,195400000.0
2005-11-03 14:10:00,207.751,207.771,207.735,207.758,289900002.0
2005-11-03 14:15:00,207.765,207.801,207.73,207.743,266500000.0
2005-11-03 14:20:00,207.762,207.782,207.719,207.734,242199999.0
2005-11-03 14:25:00,207.741,207.77,207.704,207.77,187900000.0
2005-11-03 14:30:00,207.711,207.721,207.664,207.664,264299999.0
2005-11-03 14:35:00,207.669,207.811,207.664,207.789,201099999.0
2005-11-03 14:40:00,207.781,207.829,207.765,207.798,247300001.0
2005-11-03 14:45:00,207.794,207.796,207.716,207.75,289199999.0
2005-11-03 14:50:00,207.749,207.787,207.643,207.68,252900000.0
2005-11-03 14:55:00,207.679,207.722,207.602,207.607,237100002.0
2005-11-03 15:00:00,207.589,207.589,207.477,207.535,212000002.0
2005-11-03 15:05:00,207.508,207.554,207.48,207.51,252800001.0
2005-11-03 15:10:00,207.502,207.529,207.466,207.497,218000000.0
2005-11-03 15:15:00,207.482,207.529,207.422,207.475,261700001.0
2005-11-03 15:20:00,207.465,207.465,207.383,207.423,258900002.0
2005-11-03 15:25:00,207.411,207.489,207.376,207.478,256299999.0
2005-11-03 15:30:00,207.495,207.519,207.355,207.367,297499996.0
2005-11-03 15:35:00,207.365,207.372,207.184,207.244,192500001.0
2005-11-03 15:40:00,207.244,207.299,207.219,207.243,220100001.0
2005-11-03 15:45:00,207.21,207.333,207.21,207.28,197500001.0
2005-11-03 15:50:00,207.282,207.378,207.272,207.309,287500001.0
2005-11-03 15:55:00,207.316,207.339,207.296,207.323,129900000.0
2005-11-03 16:00:00,207.311,207.405,207.258,207.32,165300000.0
2005-11-03 16:05:00,207.333,207.453,207.309,207.433,175500000.0
2005-11-03 16:10:00,207.422,207.423,207.256,207.301,307899999.0
2005-11-03 16:15:00,207.308,207.484,207.294,207.404,271999998.0
2005-11-03 16:20:00,207.403,207.489,207.367,207.412,228700000.0
2005-11-03 16:25:00,207.423,207.434,207.302,207.314,218800000.0
2005-11-03 16:30:00,207.276,207.461,207.269,207.461,253800000.0
2005-11-03 16:35:00,207.433,207.457,207.38,207.395,294399999.0
2005-11-03 16:40:00,207.388,207.417,207.371,207.377,301200003.0
2005-11-03 16:45:00,207.385,207.472,207.377,207.44,296799999.0
2005-11-03 16:50:00,207.45,207.565,207.45,207.531,208799999.0
2005-11-03 16:55:00,207.519,207.562,207.425,207.451,249000001.0
2005-11-03 17:00:00,207.418,207.551,207.4,207.52,268800000.0
2005-11-03 17:05:00,207.522,207.586,207.481,207.487,274999998.0
2005-11-03 17:10:00,207.491,207.537,207.458,207.465,254899998.0
2005-11-03 17:15:00,207.483,207.549,207.456,207.527,331400002.0
2005-11-03 17:20:00,207.522,207.637,207.497,207.637,243700000.0
2005-11-03 17:25:00,207.646,207.663,207.6,207.625,304400001.0
2005-11-03 17:30:00,207.606,207.615,207.56,207.577,249900000.0
2005-11-03 17:35:00,207.565,207.621,207.493,207.548,263499999.0
2005-11-03 17:40:00,207.548,207.683,207.548,207.673,177800000.0
2005-11-03 17:45:00,207.673,207.725,207.653,207.684,243000001.0
2005-11-03 17:50:00,207.687,207.853,207.666,207.853,233000001.0
2005-11-03 17:55:00,207.864,207.975,207.852,207.934,243399999.0
2005-11-03 18:00:00,207.946,207.975,207.889,207.918,2391499995.0
2005-11-03 18:05:00,207.929,207.949,207.875,207.911,3447700006.0
2005-11-03 18:10:00,207.917,207.996,207.913,207.942,2312199997.0
2005-11-03 18:15:00,207.952,207.997,207.917,207.98,2506100003.0
2005-11-03 18:20:00,207.978,208.001,207.905,207.915,3157200005.0
2005-11-03 18:25:00,207.928,207.983,207.877,207.969,2138500003.0
2005-11-03 18:30:00,207.986,208.001,207.933,207.983,2045000006.0
2005-11-03 18:35:00,207.974,207.985,207.922,207.962,1013300001.0
2005-11-03 18:40:00,207.923,207.923,207.714,207.732,1214700002.0
2005-11-03 18:45:00,207.732,207.908,207.698,207.904,791100001.0
2005-11-03 18:50:00,207.901,207.91,207.721,207.738,1126800000.0
2005-11-03 18:55:00,207.745,207.782,207.557,207.634,1187899997.0
2005-11-03 19:00:00,207.614,207.666,207.529,207.63,868599996.0
2005-11-03 19:05:00,207.643,207.723,207.601,207.63,1409500006.0
2005-11-03 19:10:00,207.631,207.686,207.597,207.652,614800001.0
2005-11-03 19:15:00,207.66,207.694,207.626,207.661,786500000.0
2005-11-03 19:20:00,207.645,207.824,207.641,207.806,980300001.0
2005-11-03 19:25:00,207.817,207.834,207.713,207.755,1186099998.0
2005-11-03 19:30:00,207.75,207.804,207.713,207.78,1290600003.0
2005-11-03 19:35:00,207.774,207.799,207.64,207.67,980799999.0
2005-11-03 19:40:00,207.679,207.708,207.625,207.684,873100000.0
2005-11-03 19:45:00,207.685,207.741,207.656,207.71,789700000.0
2005-11-03 19:50:00,207.716,207.81,207.716,207.754,780000002.0
2005-11-03 19:55:00,207.759,207.788,207.728,207.75,837600002.0
2005-11-03 20:00:00,207.755,207.787,207.712,207.758,652199998.0
2005-11-03 20:05:00,207.752,207.828,207.745,207.793,785200001.0
2005-11-03 20:10:00,207.797,207.819,207.726,207.78,1180900000.0
2005-11-03 20:15:00,207.789,207.898,207.785,207.862,901499998.0
2005-11-03 20:20:00,207.843,207.916,207.771,207.772,976500001.0
2005-11-03 20:25:00,207.766,207.851,207.755,207.816,1556399998.0
2005-11-03 20:30:00,207.825,207.894,207.821,207.849,1805900003.0
2005-11-03 20:35:00,207.835,207.88,207.795,207.819,801800000.0
2005-11-03 20:40:00,207.828,207.863,207.807,207.827,1453900001.0
2005-11-03 20:45:00,207.827,207.868,207.767,207.868,1126000006.0
2005-11-03 20:50:00,207.855,207.913,207.803,207.87,1059200000.0
2005-11-03 20:55:00,207.87,207.905,207.83,207.872,1700100004.0
2005-11-03 21:00:00,207.842,207.902,207.794,207.865,1590200001.0
2005-11-03 21:05:00,207.86,207.984,207.852,207.955,744400001.0
2005-11-03 21:10:00,207.962,207.984,207.91,207.941,803200002.0
2005-11-03 21:15:00,207.932,207.932,207.735,207.763,1086799999.0
2005-11-03 21:20:00,207.743,207.743,207.649,207.695,1077200004.0
2005-11-03 21:25:00,207.693,207.741,207.688,207.717,786599999.0
2005-11-03 21:30:00,207.698,207.698,207.598,207.61,551999998.0
2005-11-03 21:35:00,207.602,207.643,207.564,207.642,326799999.0
2005-11-03 21:40:00,207.657,207.712,207.596,207.616,503199998.0
2005-11-03 21:45:00,207.61,207.634,207.558,207.609,539499999.0
2005-11-03 21:50:00,207.621,207.643,207.492,207.51,280400000.0
2005-11-03 21:55:00,207.51,207.582,207.481,207.521,487400001.0
2005-11-03 22:00:00,207.515,207.56,207.443,207.478,779399999.0
2005-11-03 22:05:00,207.463,207.472,207.384,207.466,333900000.0
2005-11-03 22:10:00,207.472,207.476,207.275,207.297,294300001.0
2005-11-03 22:15:00,207.302,207.344,207.277,207.296,572899999.0
2005-11-03 22:20:00,207.321,207.352,207.278,207.283,260200000.0
2005-11-03 22:25:00,207.264,207.318,207.238,207.265,588799998.0
2005-11-03 22:30:00,207.267,207.359,207.263,207.319,661499999.0
2005-11-03 22:35:00,207.33,207.406,207.33,207.371,319699999.0
2005-11-03 22:40:00,207.362,207.362,207.251,207.338,305199999.0
2005-11-03 22:45:00,207.33,207.353,207.273,207.306,391499999.0
2005-11-03 22:50:00,207.293,207.393,207.28,207.33,320599999.0
2005-11-03 22:55:00,207.355,207.41,207.311,207.398,425700002.0
2005-11-03 23:00:00,207.406,207.476,207.356,207.476,319400002.0
2005-11-03 23:05:00,207.449,207.466,207.368,207.416,228200001.0
2005-11-03 23:10:00,207.399,207.426,207.334,207.387,247399999.0
2005-11-03 23:15:00,207.393,207.436,207.367,207.379,211900000.0
2005-11-03 23:20:00,207.399,207.461,207.362,207.378,354500002.0
2005-11-03 23:25:00,207.41,207.467,207.342,207.439,257600001.0
2005-11-03 23:30:00,207.424,207.492,207.368,207.42,299199999.0
2005-11-03 23:35:00,207.424,207.496,207.404,207.467,194000001.0
2005-11-03 23:40:00,207.445,207.504,207.42,207.453,226800000.0
2005-11-03 23:45:00,207.426,207.487,207.4,207.457,254799999.0
2005-11-03 23:50:00,207.462,207.529,207.43,207.517,188700000.0
2005-11-03 23:55:00,207.499,207.567,207.448,207.524,254399999.0
2005-11-04 00:00:00,207.545,207.574,207.473,207.529,195900000.0
2005-11-04 00:05:00,207.548,207.621,207.518,207.601,177300000.0
2005-11-04 00:10:00,207.602,207.613,207.492,207.492,302099998.0
2005-11-04 00:15:00,207.552,207.579,207.46,207.528,263300000.0
2005-11-04 00:20:00,207.537,207.547,207.444,207.479,209800001.0
2005-11-04 00:25:00,207.489,207.51,207.422,207.465,245600001.0
2005-11-04 00:30:00,207.492,207.505,207.431,207.439,185600001.0
2005-11-04 00:35:00,207.421,207.51,207.412,207.449,222200001.0
2005-11-04 00:40:00,207.425,207.569,207.417,207.569,150899999.0
2005-11-04 00:45:00,207.538,207.642,207.517,207.63,209600001.0
2005-11-04 00:50:00,207.641,207.656,207.572,207.595,311200001.0
2005-11-04 00:55:00,207.628,207.637,207.544,207.545,265700000.0
2005-11-04 01:00:00,207.581,207.621,207.549,207.564,218900001.0
2005-11-04 01:05:00,207.538,207.546,207.484,207.488,170999999.0
2005-11-04 01:10:00,207.532,207.62,207.507,207.573,365800000.0
2005-11-04 01:15:00,207.588,207.668,207.57,207.585,276999998.0
2005-11-04 01:20:00,207.595,207.604,207.483,207.524,254000001.0
2005-11-04 01:25:00,207.513,207.577,207.484,207.551,230799999.0
2005-11-04 01:30:00,207.522,207.621,207.506,207.617,311200002.0
2005-11-04 01:35:00,207.571,207.676,207.558,207.67,239999999.0
2005-11-04 01:40:00,207.619,207.702,207.596,207.654,229300000.0
2005-11-04 01:45:00,207.657,207.715,207.626,207.691,273100000.0
2005-11-04 01:50:00,207.68,207.707,207.607,207.62,302900000.0
2005-11-04 01:55:00,207.635,207.686,207.597,207.597,275700000.0
2005-11-04 02:00:00,207.583,207.657,207.57,207.581,211200001.0
2005-11-04 02:05:00,207.588,207.617,207.538,207.617,203500000.0
2005-11-04 02:10:00,207.635,207.696,207.598,207.672,234900001.0
2005-11-04 02:15:00,207.682,207.696,207.64,207.66,240300001.0
2005-11-04 02:20:00,207.664,207.702,207.629,207.665,266500000.0
2005-11-04 02:25:00,207.675,207.704,207.638,207.684,282100001.0
2005-11-04 02:30:00,207.691,207.749,207.672,207.688,241799999.0
2005-11-04 02:35:00,207.685,207.698,207.595,207.647,246100002.0
2005-11-04 02:40:00,207.609,207.609,207.5,207.524,237600001.0
2005-11-04 02:45:00,207.509,207.628,207.496,207.598,172500000.0
2005-11-04 02:50:00,207.593,207.714,207.574,207.714,252000001.0
2005-11-04 02:55:00,207.69,207.736,207.649,207.718,269199998.0
2005-11-04 03:00:00,207.685,207.714,207.665,207.669,282500000.0
2005-11-04 03:05:00,207.659,207.699,207.622,207.63,251500000.0
2005-11-04 03:10:00,207.633,207.763,207.633,207.732,211299999.0
2005-11-04 03:15:00,207.724,207.807,207.69,207.74,212000000.0
2005-11-04 03:20:00,207.748,207.774,207.697,207.725,281400000.0
2005-11-04 03:25:00,207.729,207.779,207.701,207.716,307000001.0
2005-11-04 03:30:00,207.719,207.743,207.666,207.702,253500001.0
2005-11-04 03:35:00,207.708,207.773,207.671,207.756,221700000.0
2005-11-04 03:40:00,207.713,207.756,207.677,207.705,235600001.0
2005-11-04 03:45:00,207.737,207.802,207.706,207.755,290599998.0
2005-11-04 03:50:00,207.766,207.805,207.713,207.772,380800000.0
2005-11-04 03:55:00,207.76,207.798,207.743,207.782,251399997.0
2005-11-04 04:00:00,207.776,207.838,207.776,207.785,217400001.0
2005-11-04 04:05:00,207.782,207.843,207.739,207.759,277799998.0
2005-11-04 04:10:00,207.767,207.83,207.745,207.768,242299998.0
2005-11-04 04:15:00,207.774,207.806,207.717,207.737,328500000.0
2005-11-04 04:20:00,207.749,207.842,207.723,207.825,355700002.0
2005-11-04 04:25:00,207.794,207.86,207.763,207.819,244199999.0
2005-11-04 04:30:00,207.819,207.838,207.778,207.79,178600000.0
2005-11-04 04:35:00,207.788,207.851,207.777,207.798,244800001.0
2005-11-04 04:40:00,207.793,207.811,207.759,207.8,226199999.0
2005-11-04 04:45:00,207.817,207.838,207.759,207.765,231000000.0
2005-11-04 04:50:00,207.763,207.809,207.723,207.75,306400001.0
2005-11-04 04:55:00,207.746,207.782,207.703,207.745,213800000.0
2005-11-04 05:00:00,207.746,207.811,207.737,207.747,230399999.0
2005-11-04 05:05:00,207.748,207.778,207.722,207.748,250500000.0
2005-11-04 05:10:00,207.756,207.779,207.703,207.732,292600001.0
2005-11-04 05:15:00,207.688,207.733,207.676,207.697,268599999.0
2005-11-04 05:20:00,207.705,207.728,207.664,207.705,281600000.0
2005-11-04 05:25:00,207.721,207.764,207.681,207.723,189400000.0
2005-11-04 05:30:00,207.736,207.746,207.682,207.742,286199999.0
2005-11-04 05:35:00,207.703,207.805,207.688,207.735,207300001.0
2005-11-04 05:40:00,207.751,207.789,207.693,207.789,192099998.0
2005-11-04 05:45:00,207.824,207.888,207.756,207.82,232900001.0
2005-11-04 05:50:00,207.813,207.968,207.799,207.942,242900001.0
2005-11-04 05:55:00,207.938,208.079,207.938,207.951,192700000.0
2005-11-04 06:00:00,207.939,207.939,207.857,207.931,242600001.0
2005-11-04 06:05:00,207.929,207.935,207.871,207.897,189500000.0
2005-11-04 06:10:00,207.916,207.933,207.844,207.858,253100000.0
2005-11-04 06:15:00,207.848,207.888,207.816,207.865,213400000.0
2005-11-04 06:20:00,207.883,207.904,207.831,207.87,278100000.0
2005-11-04 06:25:00,207.859,207.938,207.859,207.88,289900000.0
2005-11-04 06:30:00,207.93,207.957,207.875,207.898,300400002.0
2005-11-04 06:35:00,207.909,207.948,207.87,207.899,258400002.0
2005-11-04 06:40:00,207.873,207.937,207.873,207.902,272599999.0
2005-11-04 06:45:00,207.887,208.001,207.857,207.969,226600002.0
2005-11-04 06:50:00,207.994,208.007,207.929,207.984,306800000.0
2005-11-04 06:55:00,207.981,208.029,207.928,207.969,162900001.0
2005-11-04 07:00:00,207.963,208.034,207.94,207.975,284500001.0
2005-11-04 07:05:00,207.985,207.989,207.912,207.948,229500002.0
2005-11-04 07:10:00,207.961,208.02,207.949,207.99,251299999.0
2005-11-04 07:15:00,207.975,208.033,207.957,207.987,226300001.0
2005-11-04 07:20:00,207.977,208.087,207.976,208.025,266900000.0
2005-11-04 07:25:00,208.025,208.098,208.005,208.079,297900000.0
2005-11-04 07:30:00,208.068,208.094,208.049,208.078,279400000.0
2005-11-04 07:35:00,208.061,208.083,208.021,208.056,288200002.0
2005-11-04 07:40:00,208.063,208.106,207.991,208.061,216100000.0
2005-11-04 07:45:00,208.067,208.099,207.982,208.019,230300001.0
2005-11-04 07:50:00,208.033,208.09,207.997,208.09,328500001.0
2005-11-04 07:55:00,208.012,208.095,208.012,208.074,326099999.0
2005-11-04 08:00:00,208.064,208.118,208.05,208.09,183300000.0
2005-11-04 08:05:00,208.094,208.108,208.017,208.04,241899999.0
2005-11-04 08:10:00,208.036,208.052,207.83,207.839,211100000.0
2005-11-04 08:15:00,207.815,207.841,207.729,207.827,238000001.0
2005-11-04 08:20:00,207.831,207.931,207.821,207.931,218700001.0
2005-11-04 08:25:00,207.933,207.977,207.912,207.932,239700000.0
2005-11-04 08:30:00,207.928,208.017,207.904,208.017,347700002.0
2005-11-04 08:35:00,208.008,208.033,207.908,207.92,322200000.0
2005-11-04 08:40:00,207.951,207.951,207.867,207.909,329400000.0
2005-11-04 08:45:00,207.902,207.949,207.886,207.941,218699999.0
2005-11-04 08:50:00,207.903,208.008,207.889,207.949,258899998.0
2005-11-04 08:55:00,207.944,207.951,207.861,207.908,325400000.0
2005-11-04 09:00:00,207.879,207.941,207.805,207.935,270000002.0
2005-11-04 09:05:00,207.94,207.94,207.773,207.773,205100001.0
2005-11-04 09:10:00,207.802,207.873,207.777,207.78,198700000.0
2005-11-04 09:15:00,207.81,207.875,207.784,207.84,266200000.0
2005-11-04 09:20:00,207.848,207.898,207.832,207.866,257000001.0
2005-11-04 09:25:00,207.859,208.003,207.845,207.964,277200002.0
2005-11-04 09:30:00,207.975,207.986,207.841,207.871,271000000.0
2005-11-04 09:35:00,207.874,207.944,207.821,207.826,215200001.0
2005-11-04 09:40:00,207.817,207.869,207.733,207.865,208600000.0
2005-11-04 09:45:00,207.873,207.874,207.812,207.835,227100000.0
2005-11-04 09:50:00,207.846,207.896,207.817,207.867,273800000.0
2005-11-04 09:55:00,207.854,207.89,207.823,207.854,157500000.0
2005-11-04 10:00:00,207.819,207.845,207.74,207.74,272300001.0
2005-11-04 10:05:00,207.774,207.826,207.77,207.826,260100001.0
2005-11-04 10:10:00,207.833,207.886,207.825,207.862,197400000.0
2005-11-04 10:15:00,207.873,207.951,207.842,207.877,198600000.0
2005-11-04 10:20:00,207.888,207.977,207.879,207.944,184700001.0
2005-11-04 10:25:00,207.947,207.976,207.91,207.927,278199999.0
2005-11-04 10:30:00,207.953,208.027,207.867,207.867,255500000.0
2005-11-04 10:35:00,207.857,207.877,207.821,207.843,228199999.0
2005-11-04 10:40:00,207.832,207.832,207.723,207.732,228699999.0
2005-11-04 10:45:00,207.753,207.768,207.665,207.709,241800003.0
2005-11-04 10:50:00,207.719,207.845,207.709,207.845,316599999.0
2005-11-04 10:55:00,207.849,207.85,207.692,207.707,216699998.0
2005-11-04 11:00:00,207.717,207.759,207.688,207.754,258600001.0
2005-11-04 11:05:00,207.753,207.77,207.736,207.763,209899999.0
2005-11-04 11:10:00,207.755,207.757,207.684,207.708,210800000.0
2005-11-04 11:15:00,207.687,207.799,207.648,207.751,229900001.0
2005-11-04 11:20:00,207.747,207.811,207.728,207.767,227600000.0
2005-11-04 11:25:00,207.77,207.8,207.675,207.713,286200000.0
2005-11-04 11:30:00,207.698,207.787,207.689,207.764,256499999.0
2005-11-04 11:35:00,207.748,207.768,207.708,207.748,261600000.0
2005-11-04 11:40:00,207.741,207.788,207.716,207.748,251100000.0
2005-11-04 11:45:00,207.735,207.789,207.715,207.769,269799999.0
2005-11-04 11:50:00,207.776,207.839,207.764,207.816,203500000.0
2005-11-04 11:55:00,207.829,207.844,207.769,207.769,235699999.0
2005-11-04 12:00:00,207.779,207.779,207.676,207.72,267800000.0
2005-11-04 12:05:00,207.697,207.721,207.668,207.688,232999999.0
2005-11-04 12:10:00,207.694,207.783,207.68,207.697,217400000.0
2005-11-04 12:15:00,207.705,207.718,207.574,207.655,242500000.0
2005-11-04 12:20:00,207.643,207.692,207.612,207.684,261800001.0
2005-11-04 12:25:00,207.638,207.664,207.59,207.615,214500000.0
2005-11-04 12:30:00,207.608,207.624,207.572,207.589,248200000.0
2005-11-04 12:35:00,207.608,207.647,207.603,207.603,317000001.0
2005-11-04 12:40:00,207.592,207.669,207.592,207.656,171100000.0
2005-11-04 12:45:00,207.638,207.691,207.625,207.67,336800002.0
2005-11-04 12:50:00,207.688,207.726,207.65,207.716,289299997.0
2005-11-04 12:55:00,207.714,207.788,207.713,207.731,304700001.0
2005-11-04 13:00:00,207.722,207.754,207.651,207.651,292500002.0
2005-11-04 13:05:00,207.675,207.75,207.668,207.692,304600002.0
2005-11-04 13:10:00,207.694,207.714,207.619,207.682,307699999.0
2005-11-04 13:15:00,207.672,207.727,207.65,207.65,229199999.0
2005-11-04 13:20:00,207.657,207.707,207.634,207.641,241899999.0
2005-11-04 13:25:00,207.613,207.687,207.585,207.677,276899998.0
2005-11-04 13:30:00,207.67,207.78,207.645,207.761,304199997.0
2005-11-04 13:35:00,207.776,207.802,207.716,207.758,244999999.0
2005-11-04 13:40:00,207.772,207.817,207.608,207.625,278599999.0
2005-11-04 13:45:00,207.617,207.648,207.578,207.616,251999999.0
2005-11-04 13:50:00,207.627,207.689,207.618,207.656,219099999.0
2005-11-04 13:55:00,207.673,207.681,207.605,207.605,195000001.0
2005-11-04 14:00:00,207.58,207.665,207.58,207.63,218400002.0
2005-11-04 14:05:00,207.613,207.67,207.551,207.568,171800000.0
2005-11-04 14:10:00,207.555,207.673,207.555,207.642,200500001.0
2005-11-04 14:15:00,207.618,207.693,207.598,207.663,173000000.0
2005-11-04 14:20:00,207.64,207.684,207.608,207.661,240400000.0
2005-11-04 14:25:00,207.682,207.696,207.618,207.647,260200000.0
2005-11-04 14:30:00,207.628,207.658,207.602,207.628,321299999.0
2005-11-04 14:35:00,207.682,207.682,207.585,207.608,259700000.0
2005-11-04 14:40:00,207.611,207.645,207.55,207.631,212199999.0
2005-11-04 14:45:00,207.635,207.652,207.582,207.634,258600000.0
2005-11-04 14:50:00,207.618,207.673,207.603,207.673,289300000.0
2005-11-04 14:55:00,207.683,207.697,207.612,207.632,216500000.0
2005-11-04 15:00:00,207.636,207.68,207.636,207.664,251100000.0
2005-11-04 15:05:00,207.669,207.734,207.663,207.724,281300000.0
2005-11-04 15:10:00,207.721,207.757,207.681,207.686,194800000.0
2005-11-04 15:15:00,207.684,207.688,207.501,207.513,212700000.0
2005-11-04 15:20:00,207.5,207.615,207.48,207.614,210799998.0
2005-11-04 15:25:00,207.642,207.698,207.419,207.419,337800004.0
2005-11-04 15:30:00,207.461,207.691,207.461,207.6,308700001.0
2005-11-04 15:35:00,207.619,207.754,207.553,207.708,272800001.0
2005-11-04 15:40:00,207.716,207.732,207.565,207.565,214800000.0
2005-11-04 15:45:00,207.556,207.668,207.552,207.668,286799999.0
2005-11-04 15:50:00,207.669,207.757,207.617,207.723,270100002.0
2005-11-04 15:55:00,207.712,207.811,207.699,207.71,211700001.0
2005-11-04 16:00:00,207.696,207.832,207.696,207.822,193600000.0
2005-11-04 16:05:00,207.804,207.861,207.724,207.725,223000002.0
2005-11-04 16:10:00,207.705,207.768,207.681,207.756,175400001.0
2005-11-04 16:15:00,207.771,207.805,207.563,207.584,177100000.0
2005-11-04 16:20:00,207.594,207.661,207.587,207.632,259400000.0
2005-11-04 16:25:00,207.626,207.632,207.538,207.567,201799999.0
2005-11-04 16:30:00,207.57,207.641,207.562,207.592,319100002.0
2005-11-04 16:35:00,207.571,207.61,207.555,207.583,239399999.0
2005-11-04 16:40:00,207.578,207.589,207.398,207.414,318800001.0
2005-11-04 16:45:00,207.412,207.444,207.347,207.409,291100000.0
2005-11-04 16:50:00,207.405,207.468,207.395,207.402,276600000.0
2005-11-04 16:55:00,207.389,207.469,207.307,207.308,244000001.0
2005-11-04 17:00:00,207.31,207.315,207.123,207.137,258100001.0
2005-11-04 17:05:00,207.112,207.131,206.859,206.862,281799998.0
2005-11-04 17:10:00,206.86,206.875,206.852,206.865,247300000.0
2005-11-04 17:15:00,206.868,207.196,206.845,207.18,205800000.0
2005-11-04 17:20:00,207.171,207.174,206.919,206.954,169500000.0
2005-11-04 17:25:00,206.94,206.94,206.764,206.765,214600001.0
2005-11-04 17:30:00,206.75,206.794,206.68,206.693,348800001.0
2005-11-04 17:35:00,206.64,206.711,206.546,206.701,346900001.0
2005-11-04 17:40:00,206.691,206.744,206.664,206.735,301400000.0
2005-11-04 17:45:00,206.737,206.752,206.541,206.578,272800001.0
2005-11-04 17:50:00,206.553,206.599,206.393,206.599,224100002.0
2005-11-04 17:55:00,206.63,206.862,206.606,206.833,281100001.0
2005-11-04 18:00:00,206.885,206.971,206.819,206.895,2518999998.0
2005-11-04 18:05:00,206.923,206.991,206.888,206.955,3432100003.0
2005-11-04 18:10:00,206.964,207.118,206.944,207.101,2240500001.0
2005-11-04 18:15:00,207.13,207.195,207.086,207.127,2552400003.0
2005-11-04 18:20:00,207.124,207.127,207.031,207.05,3093799994.0
2005-11-04 18:25:00,207.05,207.05,206.967,206.967,2233900000.0
2005-11-04 18:30:00,206.962,206.977,206.875,206.903,2099599996.0
2005-11-04 18:35:00,206.906,206.944,206.839,206.89,1370800006.0
2005-11-04 18:40:00,206.885,206.938,206.815,206.815,1368000004.0
2005-11-04 18:45:00,206.822,206.929,206.814,206.925,813600001.0
2005-11-04 18:50:00,206.932,206.95,206.868,206.935,1223700001.0
2005-11-04 18:55:00,206.93,206.935,206.793,206.931,1120700004.0
2005-11-04 19:00:00,206.925,206.925,206.734,206.757,804099999.0
2005-11-04 19:05:00,206.747,206.892,206.742,206.791,1440500001.0
2005-11-04 19:10:00,206.783,206.783,206.523,206.549,769000002.0
2005-11-04 19:15:00,206.552,206.734,206.493,206.689,758900000.0
2005-11-04 19:20:00,206.694,206.769,206.677,206.743,1015599998.0
2005-11-04 19:25:00,206.73,206.73,206.62,206.654,1286100001.0
2005-11-04 19:30:00,206.65,206.677,206.457,206.525,1091000002.0
2005-11-04 19:35:00,206.527,206.729,206.519,206.693,997600001.0
2005-11-04 19:40:00,206.713,206.824,206.713,206.77,1112300001.0
2005-11-04 19:45:00,206.771,206.845,206.735,206.827,671700004.0
2005-11-04 19:50:00,206.825,206.855,206.781,206.797,673699998.0
2005-11-04 19:55:00,206.794,206.898,206.777,206.835,838100002.0
2005-11-04 20:00:00,206.836,207.002,206.828,206.968,638700002.0
2005-11-04 20:05:00,206.973,206.979,206.856,206.931,848400000.0
2005-11-04 20:10:00,206.915,206.946,206.868,206.88,1295899997.0
2005-11-04 20:15:00,206.888,206.933,206.86,206.91,822900002.0
2005-11-04 20:20:00,206.892,206.925,206.856,206.869,1114899999.0
2005-11-04 20:25:00,206.883,206.948,206.848,206.897,1650100004.0
2005-11-04 20:30:00,206.888,206.918,206.773,206.815,1850200000.0
2005-11-04 20:35:00,206.804,206.883,206.748,206.782,805600002.0
2005-11-04 20:40:00,206.793,206.937,206.779,206.904,1481100000.0
2005-11-04 20:45:00,206.912,206.949,206.833,206.89,1090600001.0
2005-11-04 20:50:00,206.884,206.918,206.869,206.895,984500005.0
2005-11-04 20:55:00,206.9,206.937,206.867,206.89,1895399992.0
2005-11-04 21:00:00,206.891,206.929,206.851,206.855,1367199997.0
2005-11-04 21:05:00,206.865,206.938,206.863,206.901,757100000.0
2005-11-04 21:10:00,206.893,206.96,206.863,206.914,751800001.0
2005-11-04 21:15:00,206.922,207.027,206.893,206.955,1011899998.0
2005-11-04 21:20:00,206.964,207.06,206.947,207.017,1236000003.0
2005-11-04 21:25:00,207.026,207.093,207.003,207.065,780900003.0
2005-11-04 21:30:00,207.066,207.133,207.027,207.114,508500000.0
2005-11-04 21:35:00,207.101,207.156,207.093,207.113,318699999.0
2005-11-04 21:40:00,207.111,207.192,207.094,207.102,450300001.0
2005-11-04 21:45:00,207.102,207.124,207.019,207.019,517800001.0
2005-11-04 21:50:00,207.044,207.081,207.018,207.038,400700002.0
2005-11-04 21:55:00,207.021,207.048,206.971,206.988,389500000.0
2005-11-04 22:00:00,206.979,207.063,206.968,207.035,851099999.0
2005-11-04 22:05:00,207.043,207.09,207.007,207.049,376400001.0
2005-11-04 22:10:00,207.049,207.109,207.026,207.04,284499998.0
2005-11-04 22:15:00,207.038,207.101,206.994,207.015,685800001.0
2005-11-04 22:20:00,207.027,207.122,207.027,207.067,314800000.0
2005-11-04 22:25:00,207.061,207.095,207.006,207.095,556199997.0
2005-11-04 22:30:00,207.118,207.142,207.054,207.1,663299999.0
2005-11-04 22:35:00,207.103,207.147,207.058,207.058,304399999.0
2005-11-04 22:40:00,207.07,207.202,207.07,207.147,306900000.0
2005-11-04 22:45:00,207.177,207.215,207.125,207.18,432499999.0
2005-11-04 22:50:00,207.189,207.265,207.115,207.13,362700002.0
2005-11-04 22:55:00,207.148,207.184,207.098,207.15,366199999.0
2005-11-04 23:00:00,207.182,207.249,207.117,207.117,188300001.0
2005-11-04 23:05:00,207.118,207.16,207.021,207.053,218500000.0
2005-11-04 23:10:00,207.033,207.092,206.972,206.972,269799998.0
2005-11-04 23:15:00,206.996,207.04,206.893,206.961,275000000.0
2005-11-04 23:20:00,206.962,206.998,206.897,206.98,310900000.0
2005-11-04 23:25:00,206.949,207.054,206.945,207.026,264400000.0
2005-11-04 23:30:00,207.044,207.044,206.948,206.975,271400001.0
2005-11-04 23:35:00,206.971,207.046,206.95,206.977,192799999.0
2005-11-04 23:40:00,206.971,207.018,206.907,206.987,315500002.0
2005-11-04 23:45:00,206.976,207.033,206.952,207.012,295300000.0
2005-11-04 23:50:00,207.006,207.04,206.941,206.969,276100000.0
2005-11-04 23:55:00,207.032,207.066,206.922,206.961,318000001.0
2005-11-07 00:00:00,206.748,206.818,206.696,206.727,234700000.0
2005-11-07 00:05:00,206.735,206.76,206.67,206.738,251799999.0
2005-11-07 00:10:00,206.749,206.901,206.629,206.713,353400001.0
2005-11-07 00:15:00,206.691,206.779,206.657,206.675,312100000.0
2005-11-07 00:20:00,206.664,206.712,206.64,206.681,237300000.0
2005-11-07 00:25:00,206.691,206.704,206.563,206.578,234299997.0
2005-11-07 00:30:00,206.569,206.585,206.521,206.521,173200000.0
2005-11-07 00:35:00,206.518,206.636,206.517,206.619,205900000.0
2005-11-07 00:40:00,206.56,206.594,206.522,206.558,188000000.0
2005-11-07 00:45:00,206.59,206.665,206.578,206.598,196800001.0
2005-11-07 00:50:00,206.619,206.645,206.551,206.572,250999999.0
2005-11-07 00:55:00,206.598,206.661,206.567,206.594,217600001.0
2005-11-07 01:00:00,206.622,206.633,206.41,206.41,281100003.0
2005-11-07 01:05:00,206.527,206.63,206.448,206.611,271400000.0
2005-11-07 01:10:00,206.541,206.655,206.532,206.537,283700001.0
2005-11-07 01:15:00,206.544,206.591,206.499,206.548,202500000.0
2005-11-07 01:20:00,206.579,206.704,206.538,206.641,228999999.0
2005-11-07 01:25:00,206.635,206.793,206.634,206.79,202500001.0
2005-11-07 01:30:00,206.794,206.794,206.697,206.742,159300000.0
2005-11-07 01:35:00,206.735,206.775,206.715,206.728,209000000.0
2005-11-07 01:40:00,206.73,206.765,206.687,206.699,251300001.0
2005-11-07 01:45:00,206.706,206.745,206.641,206.696,252900001.0
2005-11-07 01:50:00,206.691,206.784,206.666,206.747,290000001.0
2005-11-07 01:55:00,206.733,206.782,206.713,206.713,254000000.0
2005-11-07 02:00:00,206.716,206.731,206.585,206.664,247800001.0
2005-11-07 02:05:00,206.661,206.661,206.567,206.57,222900003.0
2005-11-07 02:10:00,206.586,206.754,206.586,206.748,223300000.0
2005-11-07 02:15:00,206.757,206.77,206.693,206.742,255700001.0
2005-11-07 02:20:00,206.771,206.783,206.709,206.762,209000000.0
2005-11-07 02:25:00,206.78,206.82,206.731,206.754,229500000.0
2005-11-07 02:30:00,206.731,206.772,206.57,206.588,246000000.0
2005-11-07 02:35:00,206.574,206.586,206.44,206.44,222399999.0
2005-11-07 02:40:00,206.434,206.471,206.392,206.449,262899998.0
2005-11-07 02:45:00,206.429,206.429,206.332,206.379,302700000.0
2005-11-07 02:50:00,206.374,206.435,206.306,206.425,206200000.0
2005-11-07 02:55:00,206.415,206.457,206.366,206.373,215199999.0
2005-11-07 03:00:00,206.357,206.393,206.255,206.309,250899998.0
2005-11-07 03:05:00,206.299,206.303,206.156,206.158,229600000.0
2005-11-07 03:10:00,206.105,206.122,205.894,205.963,198800000.0
2005-11-07 03:15:00,205.962,206.001,205.902,205.981,275200002.0
2005-11-07 03:20:00,205.991,206.085,205.983,206.065,294600000.0
2005-11-07 03:25:00,206.048,206.059,205.933,205.947,224900001.0
2005-11-07 03:30:00,205.941,206.038,205.939,206.019,191100000.0
2005-11-07 03:35:00,206.016,206.145,206.016,206.145,234499999.0
2005-11-07 03:40:00,206.112,206.183,206.103,206.122,259399998.0
2005-11-07 03:45:00,206.137,206.256,206.117,206.237,242299999.0
2005-11-07 03:50:00,206.24,206.256,206.148,206.15,248900000.0
2005-11-07 03:55:00,206.144,206.177,206.103,206.14,207100000.0
2005-11-07 04:00:00,206.13,206.139,206.068,206.094,247499999.0
2005-11-07 04:05:00,206.111,206.16,206.092,206.124,327999998.0
2005-11-07 04:10:00,206.121,206.148,206.093,206.144,267200001.0
2005-11-07 04:15:00,206.162,206.214,206.144,206.179,272100001.0
2005-11-07 04:20:00,206.153,206.161,206.083,206.145,327100002.0
2005-11-07 04:25:00,206.136,206.152,206.074,206.13,189699999.0
2005-11-07 04:30:00,206.118,206.155,206.066,206.144,213599999.0
2005-11-07 04:35:00,206.136,206.162,206.103,206.152,301300001.0
2005-11-07 04:40:00,206.142,206.201,206.111,206.115,213900002.0
2005-11-07 04:45:00,206.132,206.163,206.086,206.095,193600000.0
2005-11-07 04:50:00,206.091,206.162,206.08,206.13,234199999.0
2005-11-07 04:55:00,206.129,206.193,206.127,206.15,328299998.0
2005-11-07 05:00:00,206.153,206.181,206.051,206.063,253900000.0
2005-11-07 05:05:00,206.054,206.155,206.042,206.113,197200000.0
2005-11-07 05:10:00,206.126,206.15,206.058,206.119,330300002.0
2005-11-07 05:15:00,206.117,206.151,206.098,206.119,256700000.0
2005-11-07 05:20:00,206.135,206.21,206.135,206.19,293300000.0
2005-11-07 05:25:00,206.185,206.25,206.174,206.214,258300000.0
2005-11-07 05:30:00,206.239,206.25,206.186,206.217,304400000.0
2005-11-07 05:35:00,206.223,206.269,206.207,206.235,277599999.0
2005-11-07 05:40:00,206.263,206.263,206.172,206.192,301500003.0
2005-11-07 05:45:00,206.201,206.294,206.183,206.294,327300000.0
2005-11-07 05:50:00,206.283,206.301,206.234,206.282,317500000.0
2005-11-07 05:55:00,206.274,206.296,206.183,206.183,272200002.0
2005-11-07 06:00:00,206.181,206.197,206.142,206.192,297999999.0
2005-11-07 06:05:00,206.184,206.249,206.156,206.241,278799998.0
2005-11-07 06:10:00,206.268,206.303,206.237,206.248,276100001.0
2005-11-07 06:15:00,206.277,206.323,206.228,206.282,302100000.0
2005-11-07 06:20:00,206.297,206.332,206.216,206.327,243500000.0
2005-11-07 06:25:00,206.325,206.334,206.264,206.273,368699999.0
2005-11-07 06:30:00,206.259,206.34,206.259,206.305,330000001.0
2005-11-07 06:35:00,206.269,206.314,206.252,206.297,237500001.0
2005-11-07 06:40:00,206.285,206.355,206.283,206.315,376000002.0
2005-11-07 06:45:00,206.338,206.381,206.294,206.315,196300000.0
2005-11-07 06:50:00,206.327,206.345,206.269,206.274,223800001.0
2005-11-07 06:55:00,206.262,206.324,206.223,206.25,213200001.0
2005-11-07 07:00:00,206.251,206.325,206.236,206.325,266299999.0
2005-11-07 07:05:00,206.298,206.36,206.257,206.301,256400000.0
2005-11-07 07:10:00,206.325,206.37,206.286,206.35,265900001.0
2005-11-07 07:15:00,206.315,206.358,206.279,206.321,243500000.0
2005-11-07 07:20:00,206.278,206.382,206.273,206.365,241100001.0
2005-11-07 07:25:00,206.362,206.396,206.311,206.32,331999999.0
2005-11-07 07:30:00,206.334,206.405,206.332,206.372,244299998.0
2005-11-07 07:35:00,206.377,206.378,206.312,206.312,228300000.0
2005-11-07 07:40:00,206.316,206.376,206.289,206.367,258399998.0
2005-11-07 07:45:00,206.355,206.413,206.346,206.393,251100001.0
2005-11-07 07:50:00,206.393,206.438,206.385,206.414,212700000.0
2005-11-07 07:55:00,206.394,206.454,206.339,206.339,225000000.0
2005-11-07 08:00:00,206.318,206.365,206.294,206.346,274500000.0
2005-11-07 08:05:00,206.288,206.341,206.25,206.254,182899999.0
2005-11-07 08:10:00,206.264,206.332,206.256,206.282,235900000.0
2005-11-07 08:15:00,206.292,206.313,206.147,206.19,253099999.0
2005-11-07 08:20:00,206.164,206.249,206.124,206.249,205700000.0
2005-11-07 08:25:00,206.175,206.223,206.148,206.191,182000001.0
2005-11-07 08:30:00,206.182,206.226,206.159,206.209,252400000.0
2005-11-07 08:35:00,206.191,206.32,206.191,206.289,297400001.0
2005-11-07 08:40:00,206.304,206.348,206.282,206.304,355000000.0
2005-11-07 08:45:00,206.303,206.328,206.242,206.287,189100000.0
2005-11-07 08:50:00,206.29,206.347,206.282,206.341,205200000.0
2005-11-07 08:55:00,206.346,206.364,206.286,206.337,216500000.0
2005-11-07 09:00:00,206.316,206.375,206.31,206.34,221400001.0
2005-11-07 09:05:00,206.398,206.398,206.259,206.259,224500000.0
2005-11-07 09:10:00,206.267,206.281,206.228,206.242,217300002.0
2005-11-07 09:15:00,206.257,206.26,206.182,206.195,309400000.0
2005-11-07 09:20:00,206.193,206.273,206.174,206.255,262699998.0
2005-11-07 09:25:00,206.247,206.274,206.211,206.242,277300001.0
2005-11-07 09:30:00,206.223,206.223,206.102,206.104,226499999.0
2005-11-07 09:35:00,206.087,206.193,206.087,206.193,414700000.0
2005-11-07 09:40:00,206.192,206.22,206.014,206.067,221000000.0
2005-11-07 09:45:00,206.079,206.079,205.983,205.983,233100000.0
2005-11-07 09:50:00,205.993,206.079,205.979,206.05,311400003.0
2005-11-07 09:55:00,206.02,206.02,205.937,205.971,274200002.0
2005-11-07 10:00:00,205.962,206.003,205.867,205.876,201600000.0
2005-11-07 10:05:00,205.879,205.946,205.848,205.858,181500000.0
2005-11-07 10:10:00,205.874,205.97,205.858,205.927,240000002.0
2005-11-07 10:15:00,205.926,206.0,205.918,205.927,269699998.0
2005-11-07 10:20:00,205.943,205.994,205.879,205.92,318400001.0
2005-11-07 10:25:00,205.933,206.009,205.895,205.899,191099999.0
2005-11-07 10:30:00,205.891,205.9,205.806,205.825,266499999.0
2005-11-07 10:35:00,205.821,205.886,205.817,205.882,247100000.0
2005-11-07 10:40:00,205.866,205.895,205.844,205.885,288100000.0
2005-11-07 10:45:00,205.898,205.921,205.813,205.823,254799998.0
2005-11-07 10:50:00,205.836,205.97,205.822,205.97,214900000.0
2005-11-07 10:55:00,205.966,206.014,205.878,205.915,226300001.0
2005-11-07 11:00:00,205.896,205.982,205.896,205.927,261899998.0
2005-11-07 11:05:00,205.929,205.969,205.902,205.967,179600000.0
2005-11-07 11:10:00,205.968,205.987,205.885,205.945,265399999.0
2005-11-07 11:15:00,205.944,205.987,205.881,205.985,263999999.0
2005-11-07 11:20:00,205.983,206.004,205.937,205.989,169800000.0
2005-11-07 11:25:00,205.975,205.975,205.912,205.922,201999999.0
2005-11-07 11:30:00,205.9,205.9,205.761,205.813,261599996.0
2005-11-07 11:35:00,205.787,205.881,205.772,205.812,217900000.0
2005-11-07 11:40:00,205.791,205.85,205.729,205.757,223200000.0
2005-11-07 11:45:00,205.769,205.813,205.747,205.801,243800000.0
2005-11-07 11:50:00,205.798,205.844,205.787,205.827,269299999.0
2005-11-07 11:55:00,205.856,205.919,205.773,205.773,263600001.0
2005-11-07 12:00:00,205.772,205.812,205.691,205.776,273900000.0
2005-11-07 12:05:00,205.77,205.819,205.745,205.816,276699999.0
2005-11-07 12:10:00,205.834,205.869,205.751,205.779,282399997.0
2005-11-07 12:15:00,205.797,205.861,205.755,205.775,254000000.0
2005-11-07 12:20:00,205.774,205.784,205.734,205.743,286399998.0
2005-11-07 12:25:00,205.738,205.816,205.735,205.792,225200001.0
2005-11-07 12:30:00,205.784,205.908,205.775,205.848,233199999.0
2005-11-07 12:35:00,205.846,205.894,205.826,205.851,337700003.0
2005-11-07 12:40:00,205.842,205.851,205.771,205.771,224500000.0
2005-11-07 12:45:00,205.753,205.771,205.689,205.704,285600000.0
2005-11-07 12:50:00,205.703,205.743,205.696,205.741,326299998.0
2005-11-07 12:55:00,205.732,205.791,205.7,205.768,203100001.0
2005-11-07 13:00:00,205.766,205.826,205.752,205.757,230399999.0
2005-11-07 13:05:00,205.765,205.825,205.741,205.741,344300000.0
2005-11-07 13:10:00,205.738,205.818,205.7,205.732,297199998.0
2005-11-07 13:15:00,205.74,205.894,205.74,205.86,197599998.0
2005-11-07 13:20:00,205.896,205.899,205.83,205.85,203100000.0
2005-11-07 13:25:00,205.84,205.852,205.759,205.774,206700000.0
2005-11-07 13:30:00,205.787,205.886,205.772,205.819,284100000.0
2005-11-07 13:35:00,205.808,205.893,205.791,205.843,192800001.0
2005-11-07 13:40:00,205.839,205.918,205.839,205.893,293700001.0
2005-11-07 13:45:00,205.899,205.922,205.86,205.903,288099999.0
2005-11-07 13:50:00,205.918,205.923,205.845,205.85,267100003.0
2005-11-07 13:55:00,205.84,205.892,205.774,205.774,229800000.0
2005-11-07 14:00:00,205.751,205.791,205.72,205.76,279900000.0
2005-11-07 14:05:00,205.741,205.759,205.691,205.759,142300000.0
2005-11-07 14:10:00,205.782,205.815,205.732,205.767,218099998.0
2005-11-07 14:15:00,205.763,205.781,205.705,205.753,266900000.0
2005-11-07 14:20:00,205.756,205.765,205.706,205.711,259000002.0
2005-11-07 14:25:00,205.732,205.785,205.722,205.724,199100000.0
2005-11-07 14:30:00,205.692,205.712,205.674,205.704,189499999.0
2005-11-07 14:35:00,205.7,205.74,205.634,205.721,256600000.0
2005-11-07 14:40:00,205.738,205.773,205.715,205.75,168000000.0
2005-11-07 14:45:00,205.76,205.774,205.676,205.717,214999998.0
2005-11-07 14:50:00,205.719,205.786,205.719,205.75,233800000.0
2005-11-07 14:55:00,205.769,205.774,205.715,205.728,255000001.0
2005-11-07 15:00:00,205.737,205.77,205.695,205.73,258400001.0
2005-11-07 15:05:00,205.723,205.75,205.674,205.749,251900001.0
2005-11-07 15:10:00,205.756,205.79,205.72,205.735,205200000.0
2005-11-07 15:15:00,205.721,205.736,205.681,205.693,139599999.0
2005-11-07 15:20:00,205.686,205.697,205.6,205.621,242999999.0
2005-11-07 15:25:00,205.621,205.621,205.414,205.447,296799999.0
2005-11-07 15:30:00,205.447,205.452,205.393,205.4,283100000.0
2005-11-07 15:35:00,205.417,205.422,205.339,205.359,188800001.0
2005-11-07 15:40:00,205.327,205.335,205.223,205.285,209800000.0
2005-11-07 15:45:00,205.294,205.427,205.284,205.427,283800000.0
2005-11-07 15:50:00,205.417,205.432,205.262,205.278,321099998.0
2005-11-07 15:55:00,205.275,205.308,205.216,205.271,184399999.0
2005-11-07 16:00:00,205.275,205.335,205.26,205.312,222800002.0
2005-11-07 16:05:00,205.328,205.445,205.323,205.441,182500001.0
2005-11-07 16:10:00,205.405,205.488,205.362,205.371,232999998.0
2005-11-07 16:15:00,205.384,205.404,205.326,205.363,267100001.0
2005-11-07 16:20:00,205.357,205.405,205.335,205.392,335199999.0
2005-11-07 16:25:00,205.39,205.422,205.312,205.415,194399999.0
2005-11-07 16:30:00,205.403,205.46,205.339,205.372,269800000.0
2005-11-07 16:35:00,205.349,205.373,205.321,205.345,257700000.0
2005-11-07 16:40:00,205.341,205.454,205.298,205.442,237800000.0
2005-11-07 16:45:00,205.451,205.565,205.451,205.565,332000000.0
2005-11-07 16:50:00,205.572,205.577,205.415,205.428,296300004.0
2005-11-07 16:55:00,205.426,205.451,205.344,205.353,265900000.0
2005-11-07 17:00:00,205.34,205.367,205.297,205.318,192300000.0
2005-11-07 17:05:00,205.317,205.332,205.228,205.263,160000000.0
2005-11-07 17:10:00,205.268,205.368,205.245,205.361,206599999.0
2005-11-07 17:15:00,205.37,205.471,205.34,205.401,248000000.0
2005-11-07 17:20:00,205.397,205.485,205.382,205.476,165500000.0
2005-11-07 17:25:00,205.45,205.46,205.394,205.403,192200000.0
2005-11-07 17:30:00,205.396,205.474,205.351,205.36,237100000.0
2005-11-07 17:35:00,205.365,205.405,205.331,205.405,270100000.0
2005-11-07 17:40:00,205.416,205.519,205.401,205.507,231200000.0
2005-11-07 17:45:00,205.511,205.511,205.385,205.398,231000002.0
2005-11-07 17:50:00,205.395,205.395,205.162,205.171,205000000.0
2005-11-07 17:55:00,205.171,205.264,205.1,205.1,241200001.0
2005-11-07 18:00:00,205.118,205.286,205.103,205.277,2415199996.0
2005-11-07 18:05:00,205.294,205.294,205.079,205.102,3070199997.0
2005-11-07 18:10:00,205.118,205.177,205.091,205.123,2153300001.0
2005-11-07 18:15:00,205.126,205.135,205.059,205.098,2317599998.0
2005-11-07 18:20:00,205.096,205.187,205.056,205.18,2928899997.0
2005-11-07 18:25:00,205.197,205.243,205.184,205.228,2119399997.0
2005-11-07 18:30:00,205.249,205.285,205.199,205.211,2146599998.0
2005-11-07 18:35:00,205.196,205.222,205.107,205.142,1344500000.0
2005-11-07 18:40:00,205.133,205.169,205.063,205.123,1428199998.0
2005-11-07 18:45:00,205.125,205.129,204.946,204.967,801900006.0
2005-11-07 18:50:00,204.962,204.977,204.891,204.94,1203600002.0
2005-11-07 18:55:00,204.937,204.987,204.863,204.974,1324699999.0
2005-11-07 19:00:00,204.958,205.01,204.929,204.952,813199999.0
2005-11-07 19:05:00,204.962,205.014,204.92,204.964,1426300001.0
2005-11-07 19:10:00,204.974,205.038,204.954,204.954,702499998.0
2005-11-07 19:15:00,204.962,205.004,204.95,204.986,762699999.0
2005-11-07 19:20:00,204.996,205.038,204.986,205.015,1081099998.0
2005-11-07 19:25:00,205.025,205.151,204.974,205.107,1350999998.0
2005-11-07 19:30:00,205.089,205.182,205.052,205.106,1238200000.0
2005-11-07 19:35:00,205.094,205.165,205.057,205.06,1173600006.0
2005-11-07 19:40:00,205.057,205.102,204.99,205.018,1106400000.0
2005-11-07 19:45:00,204.997,205.048,204.871,204.871,637000001.0
2005-11-07 19:50:00,204.866,204.933,204.843,204.905,863899998.0
2005-11-07 19:55:00,204.893,204.939,204.883,204.908,803799999.0
2005-11-07 20:00:00,204.92,204.977,204.881,204.888,589299998.0
2005-11-07 20:05:00,204.871,204.974,204.855,204.899,880200004.0
2005-11-07 20:10:00,204.9,205.047,204.9,205.035,1261900002.0
2005-11-07 20:15:00,205.043,205.073,204.923,204.959,876900003.0
2005-11-07 20:20:00,204.959,205.025,204.914,204.955,999100000.0
2005-11-07 20:25:00,204.965,205.014,204.912,204.954,1858100004.0
2005-11-07 20:30:00,204.954,204.995,204.921,204.975,1823900001.0
2005-11-07 20:35:00,204.986,205.035,204.937,205.026,766000002.0
2005-11-07 20:40:00,205.066,205.083,204.983,205.023,1435500000.0
2005-11-07 20:45:00,205.067,205.128,205.053,205.12,1043200001.0
2005-11-07 20:50:00,205.094,205.119,205.033,205.055,980100001.0
2005-11-07 20:55:00,205.045,205.045,204.946,204.992,1834600000.0
2005-11-07 21:00:00,205.0,205.051,204.967,205.03,1498500004.0
2005-11-07 21:05:00,205.018,205.059,204.942,205.015,792699999.0
2005-11-07 21:10:00,205.008,205.019,204.962,204.971,613699999.0
2005-11-07 21:15:00,204.969,205.075,204.96,205.075,1050299999.0
2005-11-07 21:20:00,205.073,205.113,205.029,205.029,1124900002.0
2005-11-07 21:25:00,205.015,205.043,204.965,205.036,795400001.0
2005-11-07 21:30:00,205.04,205.106,204.985,205.077,532500000.0
2005-11-07 21:35:00,205.094,205.162,205.084,205.139,276700001.0
2005-11-07 21:40:00,205.135,205.176,205.096,205.115,571800000.0
2005-11-07 21:45:00,205.112,205.133,205.066,205.085,523100000.0
2005-11-07 21:50:00,205.107,205.143,205.084,205.09,308700001.0
2005-11-07 21:55:00,205.102,205.128,205.061,205.061,417400001.0
2005-11-07 22:00:00,205.05,205.094,205.024,205.035,809400003.0
2005-11-07 22:05:00,205.034,205.072,204.981,205.045,248899999.0
2005-11-07 22:10:00,205.067,205.088,205.035,205.08,307300000.0
2005-11-07 22:15:00,205.08,205.177,205.054,205.145,638000003.0
2005-11-07 22:20:00,205.158,205.211,205.13,205.175,325299999.0
2005-11-07 22:25:00,205.162,205.193,205.139,205.155,482600001.0
2005-11-07 22:30:00,205.141,205.205,205.133,205.174,783399999.0
2005-11-07 22:35:00,205.196,205.24,205.165,205.217,372100001.0
2005-11-07 22:40:00,205.22,205.233,205.159,205.201,360000001.0
2005-11-07 22:45:00,205.221,205.286,205.207,205.214,390800000.0
2005-11-07 22:50:00,205.233,205.283,205.218,205.257,287600000.0
2005-11-07 22:55:00,205.233,205.267,205.174,205.217,340100000.0
2005-11-07 23:00:00,205.215,205.28,205.188,205.27,192299998.0
2005-11-07 23:05:00,205.251,205.274,205.131,205.169,203400001.0
2005-11-07 23:10:00,205.153,205.197,205.091,205.135,214300001.0
2005-11-07 23:15:00,205.126,205.173,205.102,205.125,210299998.0
2005-11-07 23:20:00,205.121,205.213,205.111,205.182,286500000.0
2005-11-07 23:25:00,205.174,205.239,205.147,205.169,223100000.0
2005-11-07 23:30:00,205.185,205.261,205.152,205.233,240300001.0
2005-11-07 23:35:00,205.282,205.282,205.203,205.262,232100001.0
2005-11-07 23:40:00,205.273,205.303,205.214,205.257,250899998.0
2005-11-07 23:45:00,205.261,205.295,205.24,205.286,256100002.0
2005-11-07 23:50:00,205.281,205.281,205.167,205.167,276600000.0
2005-11-07 23:55:00,205.229,205.265,205.183,205.186,312200002.0
2005-11-08 00:00:00,205.225,205.346,205.164,205.283,224800000.0
2005-11-08 00:05:00,205.302,205.371,205.221,205.309,342500002.0
2005-11-08 00:10:00,205.3,205.329,205.246,205.275,358200000.0
2005-11-08 00:15:00,205.285,205.322,205.24,205.253,261700000.0
2005-11-08 00:20:00,205.272,205.302,205.211,205.211,339199999.0
2005-11-08 00:25:00,205.278,205.315,205.238,205.27,248300001.0
2005-11-08 00:30:00,205.255,205.292,205.201,205.265,191300000.0
2005-11-08 00:35:00,205.267,205.285,205.235,205.262,231000001.0
2005-11-08 00:40:00,205.238,205.295,205.102,205.108,223600001.0
2005-11-08 00:45:00,205.147,205.195,205.112,205.119,209200000.0
2005-11-08 00:50:00,205.154,205.176,205.101,205.141,187599999.0
2005-11-08 00:55:00,205.143,205.154,205.069,205.15,227500000.0
2005-11-08 01:00:00,205.073,205.14,205.066,205.114,298799997.0
2005-11-08 01:05:00,205.094,205.094,204.986,205.019,186100000.0
2005-11-08 01:10:00,205.012,205.09,205.012,205.041,274499999.0
2005-11-08 01:15:00,205.065,205.07,204.99,205.049,235900002.0
2005-11-08 01:20:00,205.049,205.051,204.975,205.025,285699998.0
2005-11-08 01:25:00,205.01,205.052,204.955,204.955,277900000.0
2005-11-08 01:30:00,204.978,204.993,204.884,204.897,267100004.0
2005-11-08 01:35:00,204.901,204.941,204.875,204.939,249399999.0
2005-11-08 01:40:00,204.971,204.993,204.898,204.929,272700000.0
2005-11-08 01:45:00,204.935,204.97,204.91,204.943,260899998.0
2005-11-08 01:50:00,204.927,204.951,204.861,204.915,202200001.0
2005-11-08 01:55:00,204.933,205.02,204.895,205.013,288600001.0
2005-11-08 02:00:00,205.004,205.016,204.928,204.974,319300001.0
2005-11-08 02:05:00,205.004,205.053,204.968,205.0,151099999.0
2005-11-08 02:10:00,204.996,205.022,204.935,204.969,232300000.0
2005-11-08 02:15:00,204.977,205.053,204.956,204.994,200199999.0
2005-11-08 02:20:00,205.013,205.062,204.986,205.04,217600002.0
2005-11-08 02:25:00,205.07,205.1,205.002,205.079,281299999.0
2005-11-08 02:30:00,205.078,205.12,205.056,205.056,160100000.0
2005-11-08 02:35:00,205.032,205.124,205.029,205.112,321200000.0
2005-11-08 02:40:00,205.109,205.118,204.999,205.051,243500000.0
2005-11-08 02:45:00,205.032,205.124,205.027,205.054,244300000.0
2005-11-08 02:50:00,205.048,205.051,204.979,205.041,238800001.0
2005-11-08 02:55:00,205.054,205.075,204.993,205.039,239700000.0
2005-11-08 03:00:00,205.044,205.058,204.869,204.878,275100001.0
2005-11-08 03:05:00,204.851,204.874,204.811,204.853,239699999.0
2005-11-08 03:10:00,204.86,204.964,204.733,204.861,256799998.0
2005-11-08 03:15:00,204.87,204.87,204.622,204.764,200500001.0
2005-11-08 03:20:00,204.787,204.799,204.648,204.668,390000001.0
2005-11-08 03:25:00,204.667,204.789,204.664,204.775,145300000.0
2005-11-08 03:30:00,204.771,204.789,204.649,204.65,246700002.0
2005-11-08 03:35:00,204.617,204.753,204.558,204.705,265199999.0
2005-11-08 03:40:00,204.684,204.729,204.648,204.7,296800001.0
2005-11-08 03:45:00,204.704,204.713,204.65,204.708,248200000.0
2005-11-08 03:50:00,204.685,204.746,204.612,204.72,176900000.0
2005-11-08 03:55:00,204.728,204.748,204.641,204.641,281399999.0
2005-11-08 04:00:00,204.618,204.642,204.556,204.556,214699999.0
2005-11-08 04:05:00,204.523,204.576,204.509,204.537,373500001.0
2005-11-08 04:10:00,204.559,204.737,204.54,204.737,297100002.0
2005-11-08 04:15:00,204.741,204.782,204.698,204.782,242000002.0
2005-11-08 04:20:00,204.757,204.797,204.737,204.761,181600000.0
2005-11-08 04:25:00,204.735,204.789,204.725,204.763,228700001.0
2005-11-08 04:30:00,204.76,204.76,204.671,204.72,277300003.0
2005-11-08 04:35:00,204.734,204.787,204.665,204.765,240000000.0
2005-11-08 04:40:00,204.753,204.766,204.678,204.69,278899998.0
2005-11-08 04:45:00,204.658,204.705,204.647,204.668,295600004.0
2005-11-08 04:50:00,204.675,204.711,204.655,204.7,385900000.0
2005-11-08 04:55:00,204.702,204.734,204.671,204.674,270800000.0
2005-11-08 05:00:00,204.675,204.758,204.636,204.758,274500001.0
2005-11-08 05:05:00,204.775,204.82,204.741,204.816,299900001.0
2005-11-08 05:10:00,204.815,204.862,204.714,204.724,303299998.0
2005-11-08 05:15:00,204.729,204.741,204.673,204.717,297900000.0
2005-11-08 05:20:00,204.714,204.773,204.703,204.704,293500005.0
2005-11-08 05:25:00,204.7,204.733,204.664,204.677,266699997.0
2005-11-08 05:30:00,204.698,204.723,204.668,204.699,183700000.0
2005-11-08 05:35:00,204.7,204.719,204.652,204.709,221700001.0
2005-11-08 05:40:00,204.683,204.765,204.666,204.757,195700000.0
2005-11-08 05:45:00,204.764,204.81,204.745,204.78,242800000.0
2005-11-08 05:50:00,204.772,204.808,204.73,204.777,302100001.0
2005-11-08 05:55:00,204.779,204.813,204.751,204.763,317599998.0
2005-11-08 06:00:00,204.741,204.805,204.696,204.797,215499999.0
2005-11-08 06:05:00,204.774,204.791,204.702,204.706,250800001.0
2005-11-08 06:10:00,204.693,204.746,204.684,204.698,232700001.0
2005-11-08 06:15:00,204.683,204.7,204.616,204.637,178600000.0
2005-11-08 06:20:00,204.647,204.69,204.622,204.68,227600001.0
2005-11-08 06:25:00,204.639,204.721,204.631,204.715,235400000.0
2005-11-08 06:30:00,204.683,204.723,204.664,204.697,189599999.0
2005-11-08 06:35:00,204.699,204.756,204.679,204.722,269299999.0
2005-11-08 06:40:00,204.719,204.758,204.696,204.736,296600000.0
2005-11-08 06:45:00,204.75,204.753,204.687,204.699,250500000.0
2005-11-08 06:50:00,204.695,204.736,204.673,204.675,280799999.0
2005-11-08 06:55:00,204.703,204.751,204.672,204.721,230200000.0
2005-11-08 07:00:00,204.721,204.736,204.653,204.69,261300001.0
2005-11-08 07:05:00,204.703,204.762,204.681,204.712,239400001.0
2005-11-08 07:10:00,204.724,204.756,204.695,204.745,240800001.0
2005-11-08 07:15:00,204.746,204.78,204.672,204.703,259999999.0
2005-11-08 07:20:00,204.707,204.73,204.65,204.704,261000000.0
2005-11-08 07:25:00,204.71,204.772,204.705,204.741,262199999.0
2005-11-08 07:30:00,204.758,204.801,204.716,204.716,193800000.0
2005-11-08 07:35:00,204.723,204.763,204.709,204.756,233900000.0
2005-11-08 07:40:00,204.757,204.783,204.737,204.765,246099999.0
2005-11-08 07:45:00,204.759,204.78,204.696,204.759,269400000.0
2005-11-08 07:50:00,204.769,204.828,204.76,204.769,370900000.0
2005-11-08 07:55:00,204.754,204.83,204.754,204.791,249600000.0
2005-11-08 08:00:00,204.773,204.869,204.759,204.778,235500001.0
2005-11-08 08:05:00,204.792,204.848,204.782,204.82,257300002.0
2005-11-08 08:10:00,204.811,204.874,204.781,204.847,211800003.0
2005-11-08 08:15:00,204.826,204.896,204.811,204.869,335100001.0
2005-11-08 08:20:00,204.888,204.908,204.808,204.84,225799998.0
2005-11-08 08:25:00,204.827,204.846,204.786,204.815,280900004.0
2005-11-08 08:30:00,204.813,204.847,204.797,204.841,244100001.0
2005-11-08 08:35:00,204.824,204.883,204.801,204.841,279699999.0
2005-11-08 08:40:00,204.846,204.89,204.822,204.851,298300001.0
2005-11-08 08:45:00,204.847,204.901,204.843,204.858,229900001.0
2005-11-08 08:50:00,204.848,204.898,204.828,204.868,274300000.0
2005-11-08 08:55:00,204.855,204.866,204.777,204.777,266300000.0
2005-11-08 09:00:00,204.767,204.78,204.688,204.744,328400003.0
2005-11-08 09:05:00,204.74,204.755,204.658,204.661,250000001.0
2005-11-08 09:10:00,204.665,204.719,204.648,204.716,215899999.0
2005-11-08 09:15:00,204.711,204.755,204.68,204.694,286200002.0
2005-11-08 09:20:00,204.697,204.748,204.67,204.705,277400000.0
2005-11-08 09:25:00,204.714,204.714,204.635,204.694,272200001.0
2005-11-08 09:30:00,204.692,204.731,204.675,204.714,240199999.0
2005-11-08 09:35:00,204.696,204.769,204.692,204.701,281199997.0
2005-11-08 09:40:00,204.694,204.726,204.6,204.625,262199999.0
2005-11-08 09:45:00,204.647,204.728,204.647,204.664,198599999.0
2005-11-08 09:50:00,204.661,204.722,204.62,204.632,295700001.0
2005-11-08 09:55:00,204.633,204.643,204.569,204.59,268699999.0
2005-11-08 10:00:00,204.583,204.652,204.571,204.652,253600001.0
2005-11-08 10:05:00,204.67,204.725,204.623,204.673,197399999.0
2005-11-08 10:10:00,204.71,204.775,204.687,204.723,210200003.0
2005-11-08 10:15:00,204.699,204.714,204.635,204.688,212100000.0
2005-11-08 10:20:00,204.698,204.712,204.622,204.661,283599999.0
2005-11-08 10:25:00,204.623,204.64,204.551,204.564,234099999.0
2005-11-08 10:30:00,204.575,204.587,204.461,204.511,291800000.0
2005-11-08 10:35:00,204.497,204.504,204.378,204.378,277100000.0
2005-11-08 10:40:00,204.373,204.451,204.339,204.353,235600000.0
2005-11-08 10:45:00,204.377,204.382,204.187,204.234,241800002.0
2005-11-08 10:50:00,204.252,204.543,204.252,204.526,215699999.0
2005-11-08 10:55:00,204.526,204.536,204.475,204.489,236100000.0
2005-11-08 11:00:00,204.501,204.501,204.393,204.393,220299999.0
2005-11-08 11:05:00,204.379,204.466,204.379,204.465,235099999.0
2005-11-08 11:10:00,204.45,204.472,204.386,204.426,225099999.0
2005-11-08 11:15:00,204.416,204.531,204.381,204.396,270900001.0
2005-11-08 11:20:00,204.418,204.453,204.383,204.443,256100001.0
2005-11-08 11:25:00,204.482,204.483,204.349,204.376,232200000.0
2005-11-08 11:30:00,204.381,204.416,204.211,204.262,341399998.0
2005-11-08 11:35:00,204.252,204.321,204.241,204.293,262000001.0
2005-11-08 11:40:00,204.282,204.363,204.278,204.295,277799999.0
2005-11-08 11:45:00,204.283,204.323,204.248,204.323,225900000.0
2005-11-08 11:50:00,204.335,204.398,204.335,204.389,248300000.0
2005-11-08 11:55:00,204.394,204.398,204.356,204.358,224700001.0
2005-11-08 12:00:00,204.374,204.426,204.345,204.366,295999998.0
2005-11-08 12:05:00,204.343,204.484,204.322,204.471,297900002.0
2005-11-08 12:10:00,204.468,204.514,204.396,204.396,290700004.0
2005-11-08 12:15:00,204.39,204.487,204.39,204.484,282399999.0
2005-11-08 12:20:00,204.48,204.566,204.467,204.566,238000000.0
2005-11-08 12:25:00,204.565,204.567,204.421,204.425,200600001.0
2005-11-08 12:30:00,204.427,204.462,204.336,204.381,199499999.0
2005-11-08 12:35:00,204.406,204.498,204.375,204.468,328599998.0
2005-11-08 12:40:00,204.467,204.479,204.378,204.38,200900000.0
2005-11-08 12:45:00,204.372,204.386,204.316,204.316,195600000.0
2005-11-08 12:50:00,204.332,204.418,204.311,204.358,266300002.0
2005-11-08 12:55:00,204.351,204.505,204.343,204.49,292100001.0
2005-11-08 13:00:00,204.49,204.495,204.358,204.363,282199999.0
2005-11-08 13:05:00,204.379,204.423,204.368,204.39,261500000.0
2005-11-08 13:10:00,204.381,204.411,204.353,204.383,192300000.0
2005-11-08 13:15:00,204.402,204.435,204.37,204.395,279499999.0
2005-11-08 13:20:00,204.42,204.442,204.388,204.422,215400000.0
2005-11-08 13:25:00,204.382,204.454,204.382,204.412,262000000.0
2005-11-08 13:30:00,204.409,204.476,204.401,204.45,261700001.0
2005-11-08 13:35:00,204.451,204.464,204.4,204.408,232100001.0
2005-11-08 13:40:00,204.411,204.438,204.382,204.416,245100002.0
2005-11-08 13:45:00,204.379,204.412,204.331,204.374,208500000.0
2005-11-08 13:50:00,204.393,204.419,204.339,204.356,213500000.0
2005-11-08 13:55:00,204.344,204.372,204.303,204.369,300899998.0
2005-11-08 14:00:00,204.354,204.418,204.338,204.418,181200000.0
2005-11-08 14:05:00,204.411,204.415,204.326,204.36,245999999.0
2005-11-08 14:10:00,204.369,204.369,204.312,204.358,266400000.0
2005-11-08 14:15:00,204.363,204.386,204.288,204.288,224100000.0
2005-11-08 14:20:00,204.274,204.338,204.23,204.264,274900000.0
2005-11-08 14:25:00,204.266,204.336,204.251,204.33,217500000.0
2005-11-08 14:30:00,204.318,204.387,204.316,204.372,193899999.0
2005-11-08 14:35:00,204.389,204.42,204.333,204.346,244200000.0
2005-11-08 14:40:00,204.344,204.415,204.318,204.384,196300000.0
2005-11-08 14:45:00,204.374,204.419,204.304,204.408,274799998.0
2005-11-08 14:50:00,204.416,204.437,204.371,204.437,269399999.0
2005-11-08 14:55:00,204.447,204.447,204.339,204.38,272100000.0
2005-11-08 15:00:00,204.381,204.398,204.328,204.358,252600000.0
2005-11-08 15:05:00,204.356,204.41,204.324,204.393,247800000.0
2005-11-08 15:10:00,204.395,204.436,204.33,204.388,258900000.0
2005-11-08 15:15:00,204.373,204.432,204.345,204.393,247000002.0
2005-11-08 15:20:00,204.394,204.423,204.334,204.346,251999998.0
2005-11-08 15:25:00,204.345,204.345,204.275,204.286,299299999.0
2005-11-08 15:30:00,204.278,204.389,204.257,204.333,242300000.0
2005-11-08 15:35:00,204.346,204.354,204.28,204.283,323499999.0
2005-11-08 15:40:00,204.27,204.314,204.249,204.278,270400002.0
2005-11-08 15:45:00,204.281,204.312,204.25,204.289,204200000.0
2005-11-08 15:50:00,204.287,204.343,204.257,204.309,255599999.0
2005-11-08 15:55:00,204.287,204.298,204.178,204.187,260899999.0
2005-11-08 16:00:00,204.184,204.234,204.157,204.205,222600001.0
2005-11-08 16:05:00,204.227,204.254,204.181,204.211,212699999.0
2005-11-08 16:10:00,204.211,204.237,204.119,204.157,221199999.0
2005-11-08 16:15:00,204.159,204.165,204.089,204.137,217000001.0
2005-11-08 16:20:00,204.159,204.202,204.15,204.156,263199998.0
2005-11-08 16:25:00,204.156,204.232,204.149,204.202,232199999.0
2005-11-08 16:30:00,204.19,204.214,204.145,204.19,301800000.0
2005-11-08 16:35:00,204.179,204.278,204.175,204.18,324400001.0
2005-11-08 16:40:00,204.15,204.2,204.108,204.108,200100001.0
2005-11-08 16:45:00,204.1,204.185,204.09,204.157,229999999.0
2005-11-08 16:50:00,204.163,204.26,204.153,204.26,229700001.0
2005-11-08 16:55:00,204.276,204.341,204.137,204.174,274900000.0
2005-11-08 17:00:00,204.161,204.246,204.138,204.215,249600000.0
2005-11-08 17:05:00,204.213,204.272,204.201,204.207,170200000.0
2005-11-08 17:10:00,204.219,204.295,204.219,204.279,224800000.0
2005-11-08 17:15:00,204.268,204.274,204.15,204.171,224100000.0
2005-11-08 17:20:00,204.171,204.193,204.156,204.174,272100001.0
2005-11-08 17:25:00,204.168,204.179,204.114,204.124,294100001.0
2005-11-08 17:30:00,204.116,204.157,204.038,204.047,213900000.0
2005-11-08 17:35:00,204.031,204.041,203.951,203.961,296900000.0
2005-11-08 17:40:00,203.954,204.073,203.906,204.048,176900000.0
2005-11-08 17:45:00,204.047,204.08,203.986,204.062,258500001.0
2005-11-08 17:50:00,204.089,204.096,204.02,204.035,238199999.0
2005-11-08 17:55:00,204.027,204.055,203.915,203.915,247200002.0
2005-11-08 18:00:00,203.929,204.018,203.925,203.992,2263900000.0
2005-11-08 18:05:00,204.014,204.043,203.964,204.002,3386900009.0
2005-11-08 18:10:00,204.002,204.032,203.95,203.99,2319199996.0
2005-11-08 18:15:00,203.999,204.062,203.971,204.012,2605099996.0
2005-11-08 18:20:00,204.016,204.05,203.966,203.99,2917100009.0
2005-11-08 18:25:00,204.003,204.043,203.949,204.038,2172599998.0
2005-11-08 18:30:00,204.053,204.103,204.02,204.036,2106399996.0
2005-11-08 18:35:00,204.019,204.058,203.931,203.937,1135400000.0
2005-11-08 18:40:00,203.933,203.997,203.913,203.92,1287700003.0
2005-11-08 18:45:00,203.92,203.96,203.867,203.902,885599998.0
2005-11-08 18:50:00,203.902,203.988,203.88,203.904,1155399999.0
2005-11-08 18:55:00,203.909,203.937,203.875,203.891,1079500000.0
2005-11-08 19:00:00,203.878,203.974,203.866,203.9,767500001.0
2005-11-08 19:05:00,203.903,203.974,203.903,203.969,1437500004.0
2005-11-08 19:10:00,204.001,204.046,203.914,204.022,636399995.0
2005-11-08 19:15:00,204.033,204.118,204.022,204.091,799200000.0
2005-11-08 19:20:00,204.08,204.081,204.005,204.056,1022100000.0
2005-11-08 19:25:00,204.063,204.093,203.994,204.048,1243199999.0
2005-11-08 19:30:00,204.047,204.058,203.951,203.97,1213300001.0
2005-11-08 19:35:00,203.979,204.031,203.962,203.983,1199500002.0
2005-11-08 19:40:00,203.981,204.025,203.947,203.975,1055600002.0
2005-11-08 19:45:00,203.987,204.087,203.987,204.027,707300001.0
2005-11-08 19:50:00,204.025,204.077,203.985,204.016,883200001.0
2005-11-08 19:55:00,204.001,204.074,203.987,204.035,836100001.0
2005-11-08 20:00:00,204.029,204.085,204.007,204.044,592800002.0
2005-11-08 20:05:00,204.031,204.073,203.981,204.035,921000001.0
2005-11-08 20:10:00,204.031,204.084,204.012,204.059,1240100001.0
2005-11-08 20:15:00,204.067,204.106,204.027,204.079,845599995.0
2005-11-08 20:20:00,204.083,204.116,204.05,204.08,1075700000.0
2005-11-08 20:25:00,204.089,204.19,204.05,204.143,1519700002.0
2005-11-08 20:30:00,204.157,204.226,204.151,204.179,1935500005.0
2005-11-08 20:35:00,204.181,204.201,204.152,204.174,815800002.0
2005-11-08 20:40:00,204.185,204.229,204.121,204.186,1417800001.0
2005-11-08 20:45:00,204.194,204.287,204.172,204.224,1207300004.0
2005-11-08 20:50:00,204.215,204.283,204.173,204.277,1047800001.0
2005-11-08 20:55:00,204.274,204.325,204.24,204.261,1718900000.0
2005-11-08 21:00:00,204.261,204.334,204.212,204.29,1453799997.0
2005-11-08 21:05:00,204.293,204.336,204.276,204.303,696299999.0
2005-11-08 21:10:00,204.308,204.332,204.232,204.253,691800002.0
2005-11-08 21:15:00,204.261,204.349,204.248,204.316,979799995.0
2005-11-08 21:20:00,204.317,204.39,204.288,204.347,915500001.0
2005-11-08 21:25:00,204.338,204.382,204.292,204.368,747399998.0
2005-11-08 21:30:00,204.368,204.401,204.332,204.367,641500003.0
2005-11-08 21:35:00,204.361,204.391,204.303,204.353,310400000.0
2005-11-08 21:40:00,204.338,204.389,204.325,204.386,570200002.0
2005-11-08 21:45:00,204.399,204.444,204.349,204.398,483100000.0
2005-11-08 21:50:00,204.425,204.445,204.337,204.401,328000000.0
2005-11-08 21:55:00,204.409,204.421,204.344,204.392,414699998.0
2005-11-08 22:00:00,204.383,204.435,204.383,204.404,907700001.0
2005-11-08 22:05:00,204.394,204.396,204.352,204.364,253499998.0
2005-11-08 22:10:00,204.392,204.413,204.332,204.332,355300000.0
2005-11-08 22:15:00,204.324,204.366,204.286,204.316,660000000.0
2005-11-08 22:20:00,204.342,204.383,204.319,204.336,340400002.0
2005-11-08 22:25:00,204.316,204.365,204.269,204.293,555000001.0
2005-11-08 22:30:00,204.288,204.357,204.228,204.228,718700002.0
2005-11-08 22:35:00,204.23,204.279,204.206,204.264,388300001.0
2005-11-08 22:40:00,204.251,204.27,204.156,204.178,364100000.0
2005-11-08 22:45:00,204.178,204.25,204.143,204.216,392500000.0
2005-11-08 22:50:00,204.225,204.36,204.225,204.28,332899999.0
2005-11-08 22:55:00,204.261,204.283,204.233,204.258,314400002.0
2005-11-08 23:00:00,204.263,204.311,204.252,204.28,213499999.0
2005-11-08 23:05:00,204.253,204.313,204.239,204.313,242200000.0
2005-11-08 23:10:00,204.292,204.394,204.278,204.36,292600002.0
2005-11-08 23:15:00,204.377,204.406,204.327,204.354,229099999.0
2005-11-08 23:20:00,204.389,204.402,204.348,204.379,301600001.0
2005-11-08 23:25:00,204.394,204.431,204.374,204.402,251100002.0
2005-11-08 23:30:00,204.384,204.391,204.329,204.374,271999999.0
2005-11-08 23:35:00,204.373,204.43,204.344,204.43,252599999.0
2005-11-08 23:40:00,204.396,204.419,204.359,204.397,216200001.0
2005-11-08 23:45:00,204.439,204.466,204.393,204.454,277399998.0
2005-11-08 23:50:00,204.42,204.516,204.399,204.468,202100002.0
2005-11-08 23:55:00,204.468,204.555,204.465,204.555,162099999.0
2005-11-09 00:00:00,204.579,204.693,204.529,204.579,299399997.0
2005-11-09 00:05:00,204.563,204.595,204.485,204.492,227799998.0
2005-11-09 00:10:00,204.511,204.638,204.481,204.577,322800002.0
2005-11-09 00:15:00,204.623,204.718,204.619,204.665,234499999.0
2005-11-09 00:20:00,204.689,204.703,204.559,204.578,237200000.0
2005-11-09 00:25:00,204.592,204.631,204.565,204.607,269899999.0
2005-11-09 00:30:00,204.583,204.626,204.531,204.55,270200003.0
2005-11-09 00:35:00,204.567,204.591,204.518,204.569,240399999.0
2005-11-09 00:40:00,204.587,204.609,204.539,204.573,244300002.0
2005-11-09 00:45:00,204.589,204.657,204.562,204.634,181400000.0
2005-11-09 00:50:00,204.672,204.672,204.586,204.649,249499999.0
2005-11-09 00:55:00,204.665,204.684,204.519,204.522,208500001.0
2005-11-09 01:00:00,204.523,204.56,204.484,204.523,247900000.0
2005-11-09 01:05:00,204.503,204.585,204.495,204.495,212800001.0
2005-11-09 01:10:00,204.491,204.587,204.487,204.51,247999998.0
2005-11-09 01:15:00,204.53,204.593,204.514,204.581,364099997.0
2005-11-09 01:20:00,204.559,204.583,204.541,204.566,261200001.0
2005-11-09 01:25:00,204.546,204.571,204.497,204.544,254300000.0
2005-11-09 01:30:00,204.551,204.579,204.503,204.515,188700000.0
2005-11-09 01:35:00,204.507,204.552,204.462,204.462,260500001.0
2005-11-09 01:40:00,204.454,204.468,204.421,204.445,346499997.0
2005-11-09 01:45:00,204.461,204.506,204.406,204.495,232400000.0
2005-11-09 01:50:00,204.501,204.534,204.455,204.517,251000002.0
2005-11-09 01:55:00,204.533,204.615,204.506,204.527,281299999.0
2005-11-09 02:00:00,204.526,204.526,204.43,204.437,256700003.0
2005-11-09 02:05:00,204.454,204.515,204.422,204.422,237700001.0
2005-11-09 02:10:00,204.415,204.461,204.365,204.412,288200000.0
2005-11-09 02:15:00,204.397,204.436,204.37,204.405,253300000.0
2005-11-09 02:20:00,204.409,204.45,204.388,204.406,273000001.0
2005-11-09 02:25:00,204.418,204.456,204.382,204.426,234199999.0
2005-11-09 02:30:00,204.4,204.48,204.363,204.414,279400002.0
2005-11-09 02:35:00,204.398,204.408,204.279,204.284,235700001.0
2005-11-09 02:40:00,204.283,204.394,204.271,204.39,217800000.0
2005-11-09 02:45:00,204.368,204.441,204.368,204.395,199700001.0
2005-11-09 02:50:00,204.379,204.407,204.339,204.386,181299999.0
2005-11-09 02:55:00,204.377,204.417,204.359,204.38,253100000.0
2005-11-09 03:00:00,204.368,204.381,204.17,204.222,245400002.0
2005-11-09 03:05:00,204.205,204.223,204.154,204.2,228099999.0
2005-11-09 03:10:00,204.202,204.249,204.147,204.21,261300000.0
2005-11-09 03:15:00,204.215,204.374,204.215,204.305,203600000.0
2005-11-09 03:20:00,204.286,204.355,204.282,204.306,274800001.0
2005-11-09 03:25:00,204.303,204.36,204.289,204.31,278500000.0
2005-11-09 03:30:00,204.293,204.317,204.258,204.29,257500000.0
2005-11-09 03:35:00,204.272,204.316,204.205,204.205,231000001.0
2005-11-09 03:40:00,204.218,204.327,204.208,204.314,215300000.0
2005-11-09 03:45:00,204.321,204.33,204.231,204.261,261300000.0
2005-11-09 03:50:00,204.283,204.304,204.241,204.246,263299999.0
2005-11-09 03:55:00,204.275,204.275,204.178,204.178,298100001.0
2005-11-09 04:00:00,204.176,204.245,204.163,204.207,247999999.0
2005-11-09 04:05:00,204.207,204.254,204.187,204.187,246700000.0
2005-11-09 04:10:00,204.203,204.28,204.196,204.28,318499999.0
2005-11-09 04:15:00,204.297,204.339,204.21,204.265,209399999.0
2005-11-09 04:20:00,204.25,204.304,204.239,204.294,229200000.0
2005-11-09 04:25:00,204.295,204.34,204.255,204.301,221699999.0
2005-11-09 04:30:00,204.34,204.347,204.263,204.347,186100000.0
2005-11-09 04:35:00,204.362,204.362,204.277,204.348,256500003.0
2005-11-09 04:40:00,204.332,204.395,204.311,204.353,327500003.0
2005-11-09 04:45:00,204.33,204.365,204.302,204.302,261100000.0
2005-11-09 04:50:00,204.311,204.357,204.272,204.308,303999999.0
2005-11-09 04:55:00,204.28,204.348,204.246,204.32,189100001.0
2005-11-09 05:00:00,204.309,204.346,204.291,204.335,226400000.0
2005-11-09 05:05:00,204.369,204.369,204.264,204.326,280300000.0
2005-11-09 05:10:00,204.292,204.31,204.177,204.291,271600000.0
2005-11-09 05:15:00,204.267,204.356,204.238,204.31,193499999.0
2005-11-09 05:20:00,204.304,204.363,204.281,204.356,295500002.0
2005-11-09 05:25:00,204.379,204.387,204.293,204.305,280500002.0
2005-11-09 05:30:00,204.318,204.36,204.305,204.355,234599999.0
2005-11-09 05:35:00,204.339,204.361,204.287,204.334,255399999.0
2005-11-09 05:40:00,204.354,204.395,204.303,204.369,266900000.0
2005-11-09 05:45:00,204.358,204.41,204.339,204.4,255599999.0
2005-11-09 05:50:00,204.382,204.429,204.36,204.39,195599999.0
2005-11-09 05:55:00,204.381,204.405,204.328,204.367,232800001.0
2005-11-09 06:00:00,204.355,204.399,204.334,204.358,288300000.0
2005-11-09 06:05:00,204.364,204.384,204.321,204.35,390200000.0
2005-11-09 06:10:00,204.353,204.409,204.328,204.37,285399999.0
2005-11-09 06:15:00,204.354,204.422,204.327,204.41,206899999.0
2005-11-09 06:20:00,204.364,204.433,204.344,204.404,230799998.0
2005-11-09 06:25:00,204.425,204.431,204.358,204.395,242699999.0
2005-11-09 06:30:00,204.354,204.461,204.354,204.401,217399999.0
2005-11-09 06:35:00,204.382,204.454,204.369,204.448,268999999.0
2005-11-09 06:40:00,204.433,204.492,204.391,204.395,331400000.0
2005-11-09 06:45:00,204.398,204.453,204.386,204.444,279899999.0
2005-11-09 06:50:00,204.457,204.483,204.355,204.397,244400001.0
2005-11-09 06:55:00,204.392,204.416,204.312,204.332,164600000.0
2005-11-09 07:00:00,204.326,204.356,204.274,204.335,175700000.0
2005-11-09 07:05:00,204.323,204.376,204.293,204.351,230600000.0
2005-11-09 07:10:00,204.359,204.378,204.315,204.349,424599999.0
2005-11-09 07:15:00,204.394,204.398,204.319,204.363,241600001.0
2005-11-09 07:20:00,204.372,204.378,204.313,204.368,189699999.0
2005-11-09 07:25:00,204.356,204.41,204.349,204.374,308500002.0
2005-11-09 07:30:00,204.395,204.407,204.32,204.32,295899999.0
2005-11-09 07:35:00,204.36,204.41,204.338,204.37,262199999.0
2005-11-09 07:40:00,204.339,204.384,204.305,204.341,291999999.0
2005-11-09 07:45:00,204.324,204.386,204.311,204.329,290099999.0
2005-11-09 07:50:00,204.35,204.369,204.28,204.338,261300001.0
2005-11-09 07:55:00,204.296,204.36,204.268,204.352,365800000.0
2005-11-09 08:00:00,204.337,204.379,204.295,204.351,202800000.0
2005-11-09 08:05:00,204.372,204.39,204.282,204.324,224400001.0
2005-11-09 08:10:00,204.306,204.388,204.297,204.38,240100000.0
2005-11-09 08:15:00,204.34,204.387,204.322,204.365,209500000.0
2005-11-09 08:20:00,204.364,204.399,204.333,204.388,265699997.0
2005-11-09 08:25:00,204.385,204.462,204.368,204.419,174500000.0
2005-11-09 08:30:00,204.419,204.476,204.375,204.418,325700002.0
2005-11-09 08:35:00,204.416,204.453,204.374,204.39,247000002.0
2005-11-09 08:40:00,204.406,204.484,204.372,204.478,295799997.0
2005-11-09 08:45:00,204.474,204.489,204.455,204.468,229000001.0
2005-11-09 08:50:00,204.468,204.632,204.456,204.611,223600000.0
2005-11-09 08:55:00,204.607,204.661,204.585,204.658,203600000.0
2005-11-09 09:00:00,204.614,204.703,204.587,204.697,273200002.0
2005-11-09 09:05:00,204.72,204.807,204.627,204.627,244500001.0
2005-11-09 09:10:00,204.653,204.752,204.645,204.745,267099998.0
2005-11-09 09:15:00,204.755,204.761,204.682,204.687,224200001.0
2005-11-09 09:20:00,204.692,204.748,204.647,204.732,207800000.0
2005-11-09 09:25:00,204.738,204.79,204.725,204.748,306800000.0
2005-11-09 09:30:00,204.742,204.758,204.658,204.67,318500000.0
2005-11-09 09:35:00,204.68,204.693,204.539,204.558,263600001.0
2005-11-09 09:40:00,204.556,204.629,204.537,204.57,283500000.0
2005-11-09 09:45:00,204.576,204.593,204.522,204.522,325899996.0
2005-11-09 09:50:00,204.526,204.556,204.506,204.547,268800001.0
2005-11-09 09:55:00,204.577,204.647,204.567,204.622,200000000.0
2005-11-09 10:00:00,204.589,204.609,204.527,204.574,272100000.0
2005-11-09 10:05:00,204.596,204.628,204.557,204.596,239899998.0
2005-11-09 10:10:00,204.596,204.621,204.477,204.49,252700000.0
2005-11-09 10:15:00,204.486,204.491,204.423,204.491,201800000.0
2005-11-09 10:20:00,204.449,204.5,204.409,204.5,214200001.0
2005-11-09 10:25:00,204.489,204.511,204.48,204.487,197000000.0
2005-11-09 10:30:00,204.495,204.622,204.489,204.507,272300000.0
2005-11-09 10:35:00,204.503,204.503,204.355,204.405,235900000.0
2005-11-09 10:40:00,204.395,204.476,204.378,204.467,282200002.0
2005-11-09 10:45:00,204.475,204.475,204.352,204.374,289900002.0
2005-11-09 10:50:00,204.357,204.437,204.347,204.424,203300000.0
2005-11-09 10:55:00,204.42,204.478,204.395,204.45,289300000.0
2005-11-09 11:00:00,204.464,204.521,204.426,204.443,178000000.0
2005-11-09 11:05:00,204.438,204.476,204.306,204.319,209700000.0
2005-11-09 11:10:00,204.326,204.336,204.246,204.3,251400000.0
2005-11-09 11:15:00,204.294,204.32,204.263,204.319,258099999.0
2005-11-09 11:20:00,204.314,204.392,204.314,204.374,224600000.0
2005-11-09 11:25:00,204.378,204.41,204.335,204.335,224800000.0
2005-11-09 11:30:00,204.347,204.389,204.264,204.322,247199998.0
2005-11-09 11:35:00,204.301,204.344,204.293,204.303,289400001.0
2005-11-09 11:40:00,204.291,204.322,204.149,204.153,243800000.0
2005-11-09 11:45:00,204.152,204.209,204.105,204.186,278700003.0
2005-11-09 11:50:00,204.167,204.173,204.107,204.155,245799999.0
2005-11-09 11:55:00,204.152,204.264,204.14,204.253,215500000.0
2005-11-09 12:00:00,204.251,204.276,204.188,204.257,225800002.0
2005-11-09 12:05:00,204.252,204.301,204.228,204.28,247500000.0
2005-11-09 12:10:00,204.272,204.296,204.124,204.163,212699999.0
2005-11-09 12:15:00,204.166,204.247,204.159,204.197,240000000.0
2005-11-09 12:20:00,204.207,204.31,204.207,204.25,178600000.0
2005-11-09 12:25:00,204.248,204.264,204.181,204.239,224500001.0
2005-11-09 12:30:00,204.229,204.335,204.22,204.315,219100000.0
2005-11-09 12:35:00,204.336,204.348,204.235,204.24,307600000.0
2005-11-09 12:40:00,204.243,204.259,204.168,204.188,212800001.0
2005-11-09 12:45:00,204.199,204.284,204.197,204.274,284900000.0
2005-11-09 12:50:00,204.286,204.286,204.147,204.178,207300000.0
2005-11-09 12:55:00,204.173,204.227,204.138,204.21,244399999.0
2005-11-09 13:00:00,204.197,204.202,204.113,204.148,262199997.0
2005-11-09 13:05:00,204.16,204.183,204.075,204.075,272299999.0
2005-11-09 13:10:00,204.072,204.163,204.064,204.159,218800002.0
2005-11-09 13:15:00,204.176,204.178,204.109,204.131,304499999.0
2005-11-09 13:20:00,204.143,204.213,204.124,204.185,243000000.0
2005-11-09 13:25:00,204.172,204.296,204.164,204.282,279099999.0
2005-11-09 13:30:00,204.28,204.283,204.126,204.126,252500002.0
2005-11-09 13:35:00,204.107,204.2,204.094,204.181,219400001.0
2005-11-09 13:40:00,204.174,204.272,204.174,204.272,194200000.0
2005-11-09 13:45:00,204.272,204.298,204.182,204.256,258899999.0
2005-11-09 13:50:00,204.26,204.286,204.204,204.226,235599998.0
2005-11-09 13:55:00,204.224,204.236,204.095,204.136,269200002.0
2005-11-09 14:00:00,204.132,204.196,204.118,204.144,259500001.0
2005-11-09 14:05:00,204.142,204.162,204.088,204.096,266400000.0
2005-11-09 14:10:00,204.132,204.15,204.072,204.113,194200000.0
2005-11-09 14:15:00,204.118,204.157,204.082,204.153,208600000.0
2005-11-09 14:20:00,204.152,204.199,204.124,204.159,263900000.0
2005-11-09 14:25:00,204.159,204.189,204.127,204.158,304700000.0
2005-11-09 14:30:00,204.147,204.233,204.124,204.193,238900000.0
2005-11-09 14:35:00,204.184,204.234,204.148,204.148,221300000.0
2005-11-09 14:40:00,204.126,204.14,204.042,204.06,203300002.0
2005-11-09 14:45:00,204.062,204.069,204.001,204.034,293099999.0
2005-11-09 14:50:00,204.024,204.092,203.967,203.969,272099999.0
2005-11-09 14:55:00,203.973,203.997,203.914,203.989,313900000.0
2005-11-09 15:00:00,203.947,204.018,203.872,203.973,289299997.0
2005-11-09 15:05:00,203.959,203.973,203.857,203.858,244000001.0
2005-11-09 15:10:00,203.847,203.914,203.815,203.847,335499998.0
2005-11-09 15:15:00,203.843,203.92,203.832,203.845,211399999.0
2005-11-09 15:20:00,203.844,203.928,203.791,203.927,247300003.0
2005-11-09 15:25:00,203.945,203.96,203.841,203.874,239300002.0
2005-11-09 15:30:00,203.858,203.877,203.813,203.867,282299999.0
2005-11-09 15:35:00,203.886,203.981,203.851,203.977,211100000.0
2005-11-09 15:40:00,203.986,203.988,203.81,203.813,226000000.0
2005-11-09 15:45:00,203.786,203.848,203.751,203.815,261299999.0
2005-11-09 15:50:00,203.818,203.839,203.79,203.81,182400000.0
2005-11-09 15:55:00,203.808,203.967,203.801,203.954,194699999.0
2005-11-09 16:00:00,203.936,204.016,203.909,203.945,184500000.0
2005-11-09 16:05:00,203.953,204.066,203.93,204.05,235399998.0
2005-11-09 16:10:00,204.046,204.105,203.984,203.984,275200002.0
2005-11-09 16:15:00,203.973,204.067,203.965,204.053,276300000.0
2005-11-09 16:20:00,204.048,204.086,204.018,204.032,230100000.0
2005-11-09 16:25:00,204.033,204.08,203.888,203.921,225900001.0
2005-11-09 16:30:00,203.927,204.07,203.927,204.066,324199996.0
2005-11-09 16:35:00,204.053,204.06,203.965,203.996,300100002.0
2005-11-09 16:40:00,203.992,204.081,203.981,204.025,297400000.0
2005-11-09 16:45:00,204.023,204.121,204.02,204.079,229800000.0
2005-11-09 16:50:00,204.079,204.327,204.079,204.32,212100001.0
2005-11-09 16:55:00,204.331,204.372,204.205,204.232,285600000.0
2005-11-09 17:00:00,204.207,204.24,204.127,204.24,236000001.0
2005-11-09 17:05:00,204.249,204.263,204.131,204.175,182099998.0
2005-11-09 17:10:00,204.175,204.235,204.172,204.195,220400000.0
2005-11-09 17:15:00,204.202,204.213,204.084,204.084,286799999.0
2005-11-09 17:20:00,204.087,204.132,204.087,204.121,272300002.0
2005-11-09 17:25:00,204.106,204.158,204.088,204.097,249799999.0
2005-11-09 17:30:00,204.112,204.135,204.07,204.123,250200001.0
2005-11-09 17:35:00,204.115,204.131,204.077,204.124,309100000.0
2005-11-09 17:40:00,204.111,204.153,204.068,204.098,142600000.0
2005-11-09 17:45:00,204.115,204.136,204.067,204.117,261800001.0
2005-11-09 17:50:00,204.15,204.182,204.136,204.175,218100000.0
2005-11-09 17:55:00,204.187,204.289,204.144,204.275,329500000.0
2005-11-09 18:00:00,204.29,204.336,204.203,204.316,2495199999.0
2005-11-09 18:05:00,204.315,204.471,204.302,204.335,3174600001.0
2005-11-09 18:10:00,204.341,204.409,204.306,204.371,2210600001.0
2005-11-09 18:15:00,204.396,204.525,204.396,204.525,2503000007.0
2005-11-09 18:20:00,204.529,204.559,204.495,204.518,3104500010.0
2005-11-09 18:25:00,204.534,204.638,204.513,204.615,2173500001.0
2005-11-09 18:30:00,204.617,204.668,204.593,204.641,1991300005.0
2005-11-09 18:35:00,204.633,204.667,204.571,204.612,1170200001.0
2005-11-09 18:40:00,204.606,204.754,204.606,204.662,1363599999.0
2005-11-09 18:45:00,204.671,204.798,204.668,204.74,918599999.0
2005-11-09 18:50:00,204.743,204.804,204.715,204.715,1082899999.0
2005-11-09 18:55:00,204.718,204.742,204.443,204.528,1081800002.0
2005-11-09 19:00:00,204.522,204.564,204.427,204.508,856000003.0
2005-11-09 19:05:00,204.499,204.579,204.47,204.56,1359000001.0
2005-11-09 19:10:00,204.546,204.577,204.445,204.459,669299998.0
2005-11-09 19:15:00,204.496,204.496,204.366,204.38,912200000.0
2005-11-09 19:20:00,204.396,204.465,204.31,204.362,1008600002.0
2005-11-09 19:25:00,204.351,204.449,204.351,204.398,1182600004.0
2005-11-09 19:30:00,204.393,204.456,204.329,204.341,1154499997.0
2005-11-09 19:35:00,204.342,204.5,204.339,204.453,965000002.0
2005-11-09 19:40:00,204.482,204.497,204.433,204.453,1099900003.0
2005-11-09 19:45:00,204.48,204.573,204.48,204.491,683600000.0
2005-11-09 19:50:00,204.478,204.503,204.433,204.456,823600002.0
2005-11-09 19:55:00,204.46,204.591,204.445,204.579,936200000.0
2005-11-09 20:00:00,204.58,204.58,204.425,204.449,673400002.0
2005-11-09 20:05:00,204.465,204.547,204.443,204.521,854099998.0
2005-11-09 20:10:00,204.52,204.579,204.413,204.443,1321800003.0
2005-11-09 20:15:00,204.455,204.599,204.428,204.58,962100002.0
2005-11-09 20:20:00,204.543,204.72,204.488,204.603,927800001.0
2005-11-09 20:25:00,204.638,204.677,204.584,204.621,1573899997.0
2005-11-09 20:30:00,204.634,204.675,204.606,204.635,1955300002.0
2005-11-09 20:35:00,204.631,204.645,204.596,204.613,844500003.0
2005-11-09 20:40:00,204.618,204.682,204.546,204.675,1314800003.0
2005-11-09 20:45:00,204.645,204.72,204.62,204.69,1078700000.0
2005-11-09 20:50:00,204.692,204.744,204.66,204.681,1050899996.0
2005-11-09 20:55:00,204.677,204.762,204.649,204.732,1716400000.0
2005-11-09 21:00:00,204.73,204.748,204.672,204.698,1536000005.0
2005-11-09 21:05:00,204.709,204.829,204.693,204.824,768000003.0
2005-11-09 21:10:00,204.802,204.893,204.782,204.85,741699999.0
2005-11-09 21:15:00,204.847,204.879,204.811,204.84,1046800003.0
2005-11-09 21:20:00,204.836,204.853,204.793,204.823,1142699998.0
2005-11-09 21:25:00,204.822,204.876,204.797,204.846,705600000.0
2005-11-09 21:30:00,204.84,204.915,204.828,204.893,656000008.0
2005-11-09 21:35:00,204.879,204.99,204.863,204.958,347499999.0
2005-11-09 21:40:00,204.94,204.99,204.94,204.961,463499999.0
2005-11-09 21:45:00,204.964,204.973,204.895,204.931,509999998.0
2005-11-09 21:50:00,204.946,204.991,204.93,204.978,311899999.0
2005-11-09 21:55:00,204.987,204.988,204.928,204.928,403000001.0
2005-11-09 22:00:00,204.916,204.95,204.867,204.923,822999998.0
2005-11-09 22:05:00,204.919,204.919,204.814,204.854,277800001.0
2005-11-09 22:10:00,204.829,204.883,204.823,204.83,276900000.0
2005-11-09 22:15:00,204.831,204.877,204.8,204.82,623100001.0
2005-11-09 22:20:00,204.835,204.856,204.799,204.828,314000000.0
2005-11-09 22:25:00,204.813,204.818,204.747,204.782,490200000.0
2005-11-09 22:30:00,204.772,204.833,204.731,204.781,729500002.0
2005-11-09 22:35:00,204.825,204.852,204.746,204.772,307100000.0
2005-11-09 22:40:00,204.798,204.824,204.757,204.791,386100000.0
2005-11-09 22:45:00,204.814,204.84,204.767,204.776,411200001.0
2005-11-09 22:50:00,204.794,204.879,204.757,204.847,339300000.0
2005-11-09 22:55:00,204.821,204.918,204.806,204.918,301599998.0
2005-11-09 23:00:00,204.894,204.929,204.839,204.879,250500001.0
2005-11-09 23:05:00,204.867,204.939,204.857,204.938,165699999.0
2005-11-09 23:10:00,204.914,204.978,204.835,204.96,244799999.0
2005-11-09 23:15:00,204.968,204.974,204.869,204.97,255200002.0
2005-11-09 23:20:00,204.925,204.929,204.85,204.888,235100002.0
2005-11-09 23:25:00,204.869,204.911,204.838,204.857,293599999.0
2005-11-09 23:30:00,204.865,204.947,204.845,204.911,260600002.0
2005-11-09 23:35:00,204.898,204.938,204.875,204.901,215300000.0
2005-11-09 23:40:00,204.919,204.984,204.872,204.984,277500000.0
2005-11-09 23:45:00,204.975,204.984,204.927,204.937,304199999.0
2005-11-09 23:50:00,204.956,204.959,204.855,204.855,195000001.0
2005-11-09 23:55:00,204.838,204.888,204.809,204.85,241999999.0
2005-11-10 00:00:00,204.857,204.878,204.771,204.817,240000001.0
2005-11-10 00:05:00,204.828,204.89,204.784,204.803,257500000.0
2005-11-10 00:10:00,204.787,204.896,204.787,204.89,238400000.0
2005-11-10 00:15:00,204.852,204.926,204.834,204.915,277000001.0
2005-11-10 00:20:00,204.925,204.96,204.794,204.856,222500001.0
2005-11-10 00:25:00,204.888,204.984,204.843,204.933,280899999.0
2005-11-10 00:30:00,204.948,204.989,204.917,204.968,269000001.0
2005-11-10 00:35:00,204.986,204.999,204.927,204.962,188400002.0
2005-11-10 00:40:00,204.984,205.007,204.954,205.006,272199997.0
2005-11-10 00:45:00,205.032,205.039,204.965,204.965,268100001.0
2005-11-10 00:50:00,204.987,205.009,204.926,204.968,267900000.0
2005-11-10 00:55:00,204.971,204.998,204.911,204.915,247800003.0
2005-11-10 01:00:00,204.921,204.964,204.895,204.916,265800001.0
2005-11-10 01:05:00,204.885,204.986,204.88,204.969,214499998.0
2005-11-10 01:10:00,204.98,205.018,204.958,204.985,230000000.0
2005-11-10 01:15:00,204.981,205.097,204.974,205.093,223000001.0
2005-11-10 01:20:00,205.115,205.198,205.086,205.181,203500000.0
2005-11-10 01:25:00,205.175,205.197,205.127,205.165,265800001.0
2005-11-10 01:30:00,205.168,205.317,205.126,205.241,204899999.0
2005-11-10 01:35:00,205.25,205.31,205.229,205.229,239099999.0
2005-11-10 01:40:00,205.25,205.298,205.228,205.284,276600000.0
2005-11-10 01:45:00,205.288,205.348,205.286,205.305,302099996.0
2005-11-10 01:50:00,205.289,205.322,205.233,205.233,301100000.0
2005-11-10 01:55:00,205.235,205.362,205.235,205.307,273300001.0
2005-11-10 02:00:00,205.306,205.333,205.21,205.21,210200002.0
2005-11-10 02:05:00,205.224,205.288,205.203,205.216,211700001.0
2005-11-10 02:10:00,205.234,205.295,205.198,205.229,284099998.0
2005-11-10 02:15:00,205.236,205.287,205.195,205.198,220599999.0
2005-11-10 02:20:00,205.238,205.27,205.207,205.223,264699999.0
2005-11-10 02:25:00,205.224,205.251,205.176,205.206,352400001.0
2005-11-10 02:30:00,205.186,205.241,205.106,205.115,256600000.0
2005-11-10 02:35:00,205.111,205.149,205.086,205.149,252400000.0
2005-11-10 02:40:00,205.132,205.145,205.058,205.11,274900000.0
2005-11-10 02:45:00,205.073,205.117,205.039,205.093,253000001.0
2005-11-10 02:50:00,205.068,205.084,204.978,205.068,289100000.0
2005-11-10 02:55:00,205.045,205.057,204.957,204.992,228999999.0
2005-11-10 03:00:00,204.981,204.997,204.892,204.964,202300001.0
2005-11-10 03:05:00,204.949,204.997,204.915,204.941,218800002.0
2005-11-10 03:10:00,204.942,205.022,204.934,204.963,248100000.0
2005-11-10 03:15:00,204.957,205.047,204.927,205.021,132399999.0
2005-11-10 03:20:00,204.993,205.027,204.979,205.027,226500000.0
2005-11-10 03:25:00,205.026,205.07,205.026,205.054,213299998.0
2005-11-10 03:30:00,205.039,205.046,204.971,205.02,249400000.0
2005-11-10 03:35:00,205.004,205.044,204.978,204.991,253599998.0
2005-11-10 03:40:00,204.964,205.039,204.959,204.993,226800001.0
2005-11-10 03:45:00,204.979,205.074,204.974,205.023,287700000.0
2005-11-10 03:50:00,205.021,205.041,204.942,204.979,255700001.0
2005-11-10 03:55:00,204.983,205.035,204.962,205.035,255700000.0
2005-11-10 04:00:00,205.042,205.058,205.013,205.03,226500001.0
2005-11-10 04:05:00,205.033,205.089,205.006,205.051,292499998.0
2005-11-10 04:10:00,205.08,205.107,205.013,205.107,257900000.0
2005-11-10 04:15:00,205.122,205.122,205.028,205.098,204200000.0
2005-11-10 04:20:00,205.075,205.136,205.074,205.121,173300000.0
2005-11-10 04:25:00,205.101,205.163,205.069,205.094,215000001.0
2005-11-10 04:30:00,205.097,205.119,205.039,205.063,226299999.0
2005-11-10 04:35:00,205.085,205.108,205.034,205.108,252900001.0
2005-11-10 04:40:00,205.07,205.109,205.033,205.087,226700000.0
2005-11-10 04:45:00,205.07,205.127,205.066,205.095,255299998.0
2005-11-10 04:50:00,205.099,205.166,205.07,205.12,259800000.0
2005-11-10 04:55:00,205.114,205.147,205.091,205.098,198300000.0
2005-11-10 05:00:00,205.122,205.177,205.103,205.117,334099996.0
2005-11-10 05:05:00,205.125,205.198,205.123,205.191,262400000.0
2005-11-10 05:10:00,205.194,205.224,205.163,205.18,287800000.0
2005-11-10 05:15:00,205.164,205.164,205.084,205.112,222300000.0
2005-11-10 05:20:00,205.137,205.169,205.097,205.132,203299999.0
2005-11-10 05:25:00,205.151,205.166,205.096,205.128,307499998.0
2005-11-10 05:30:00,205.131,205.2,205.118,205.152,204600000.0
2005-11-10 05:35:00,205.174,205.181,205.116,205.145,284100001.0
2005-11-10 05:40:00,205.168,205.169,205.085,205.156,274100000.0
2005-11-10 05:45:00,205.15,205.18,205.099,205.124,264100000.0
2005-11-10 05:50:00,205.113,205.195,205.11,205.128,263900002.0
2005-11-10 05:55:00,205.124,205.162,205.038,205.121,334300000.0
2005-11-10 06:00:00,205.068,205.081,204.998,205.035,278000001.0
2005-11-10 06:05:00,205.043,205.073,205.007,205.017,199000000.0
2005-11-10 06:10:00,205.041,205.077,205.001,205.003,243500000.0
2005-11-10 06:15:00,205.003,205.058,204.983,205.012,298200000.0
2005-11-10 06:20:00,205.045,205.055,204.978,205.01,293100000.0
2005-11-10 06:25:00,204.984,205.013,204.951,204.979,283699999.0
2005-11-10 06:30:00,204.965,204.987,204.899,204.975,184600000.0
2005-11-10 06:35:00,204.941,204.963,204.903,204.95,182000000.0
2005-11-10 06:40:00,204.941,205.006,204.941,205.006,263300000.0
2005-11-10 06:45:00,204.955,205.016,204.936,204.966,332700001.0
2005-11-10 06:50:00,204.952,204.99,204.928,204.975,224300001.0
2005-11-10 06:55:00,204.965,204.99,204.927,204.976,200600001.0
2005-11-10 07:00:00,204.98,205.052,204.915,204.929,247800001.0
2005-11-10 07:05:00,204.936,204.966,204.897,204.953,243100001.0
2005-11-10 07:10:00,204.975,204.982,204.868,204.93,322199998.0
2005-11-10 07:15:00,204.908,204.964,204.879,204.93,230699998.0
2005-11-10 07:20:00,204.929,204.973,204.9,204.928,266699998.0
2005-11-10 07:25:00,204.95,204.993,204.891,204.892,349500000.0
2005-11-10 07:30:00,204.883,204.941,204.871,204.877,200199999.0
2005-11-10 07:35:00,204.882,204.907,204.85,204.886,346100002.0
2005-11-10 07:40:00,204.89,204.938,204.866,204.93,264200001.0
2005-11-10 07:45:00,204.918,204.968,204.904,204.914,227700000.0
2005-11-10 07:50:00,204.905,204.958,204.878,204.92,210800000.0
2005-11-10 07:55:00,204.863,204.946,204.863,204.929,285100002.0
2005-11-10 08:00:00,204.908,204.984,204.883,204.935,193400000.0
2005-11-10 08:05:00,204.938,204.988,204.925,204.969,267900002.0
2005-11-10 08:10:00,204.958,205.039,204.95,204.998,248900001.0
2005-11-10 08:15:00,204.971,204.995,204.932,204.964,157800000.0
2005-11-10 08:20:00,204.963,205.055,204.925,205.043,316300000.0
2005-11-10 08:25:00,205.027,205.112,204.997,205.105,264900003.0
2005-11-10 08:30:00,205.108,205.155,205.079,205.118,231600000.0
2005-11-10 08:35:00,205.122,205.143,205.071,205.092,252000001.0
2005-11-10 08:40:00,205.096,205.154,205.035,205.106,232000001.0
2005-11-10 08:45:00,205.11,205.127,205.058,205.082,146800000.0
2005-11-10 08:50:00,205.068,205.132,205.068,205.119,231300000.0
2005-11-10 08:55:00,205.128,205.248,205.103,205.21,230500000.0
2005-11-10 09:00:00,205.189,205.223,205.084,205.084,259000000.0
2005-11-10 09:05:00,205.079,205.154,205.068,205.134,234399999.0
2005-11-10 09:10:00,205.162,205.167,205.037,205.056,169200000.0
2005-11-10 09:15:00,205.055,205.095,205.014,205.069,282700000.0
2005-11-10 09:20:00,205.038,205.094,205.038,205.075,278899999.0
2005-11-10 09:25:00,205.094,205.131,205.074,205.107,268800000.0
2005-11-10 09:30:00,205.107,205.137,205.061,205.067,224100001.0
2005-11-10 09:35:00,205.048,205.107,205.016,205.068,256300001.0
2005-11-10 09:40:00,205.063,205.136,205.043,205.043,214300001.0
2005-11-10 09:45:00,205.046,205.095,205.034,205.064,170500000.0
2005-11-10 09:50:00,205.044,205.069,205.001,205.012,325199999.0
2005-11-10 09:55:00,205.059,205.125,205.012,205.054,202100000.0
2005-11-10 10:00:00,205.054,205.061,204.978,204.978,223000000.0
2005-11-10 10:05:00,205.009,205.032,204.969,204.986,255200002.0
2005-11-10 10:10:00,205.0,205.057,204.984,205.042,209100000.0
2005-11-10 10:15:00,205.034,205.067,204.998,205.027,202400001.0
2005-11-10 10:20:00,205.06,205.09,205.02,205.079,306799998.0
2005-11-10 10:25:00,205.071,205.077,205.008,205.054,229900001.0
2005-11-10 10:30:00,205.067,205.07,204.991,204.993,271099999.0
2005-11-10 10:35:00,204.993,205.007,204.961,204.961,231400001.0
2005-11-10 10:40:00,204.961,205.147,204.961,205.145,221299999.0
2005-11-10 10:45:00,205.148,205.502,205.122,205.415,211700000.0
2005-11-10 10:50:00,205.45,205.522,205.413,205.428,324299999.0
2005-11-10 10:55:00,205.436,205.458,205.417,205.426,234900002.0
2005-11-10 11:00:00,205.443,205.486,205.344,205.35,201299999.0
2005-11-10 11:05:00,205.352,205.414,205.336,205.406,174200000.0
2005-11-10 11:10:00,205.407,205.47,205.382,205.439,195399999.0
2005-11-10 11:15:00,205.437,205.481,205.399,205.435,277500000.0
2005-11-10 11:20:00,205.426,205.453,205.36,205.396,313900000.0
2005-11-10 11:25:00,205.365,205.394,205.314,205.333,224899997.0
2005-11-10 11:30:00,205.327,205.363,205.311,205.326,247499998.0
2005-11-10 11:35:00,205.309,205.309,205.245,205.245,183299999.0
2005-11-10 11:40:00,205.21,205.242,205.134,205.158,344099997.0
2005-11-10 11:45:00,205.162,205.196,205.138,205.195,275300000.0
2005-11-10 11:50:00,205.189,205.322,205.18,205.322,200700001.0
2005-11-10 11:55:00,205.333,205.468,205.297,205.457,257399999.0
2005-11-10 12:00:00,205.463,205.497,205.384,205.457,261600001.0
2005-11-10 12:05:00,205.458,205.513,205.427,205.452,186900002.0
2005-11-10 12:10:00,205.468,205.479,205.398,205.424,239600001.0
2005-11-10 12:15:00,205.425,205.512,205.411,205.451,340200000.0
2005-11-10 12:20:00,205.446,205.526,205.439,205.526,220900000.0
2005-11-10 12:25:00,205.534,205.619,205.534,205.596,193400000.0
2005-11-10 12:30:00,205.589,205.717,205.589,205.705,226899999.0
2005-11-10 12:35:00,205.712,205.72,205.584,205.621,303900000.0
2005-11-10 12:40:00,205.596,205.613,205.552,205.57,190900000.0
2005-11-10 12:45:00,205.572,205.61,205.527,205.547,304100000.0
2005-11-10 12:50:00,205.567,205.607,205.476,205.55,303900000.0
2005-11-10 12:55:00,205.546,205.576,205.481,205.523,204300001.0
2005-11-10 13:00:00,205.517,205.585,205.484,205.558,296700001.0
2005-11-10 13:05:00,205.564,205.672,205.526,205.64,203000001.0
2005-11-10 13:10:00,205.642,205.695,205.635,205.691,307799998.0
2005-11-10 13:15:00,205.663,205.713,205.578,205.578,234100001.0
2005-11-10 13:20:00,205.602,205.643,205.555,205.643,271400000.0
2005-11-10 13:25:00,205.642,205.672,205.618,205.618,254599999.0
2005-11-10 13:30:00,205.604,205.624,205.552,205.61,221400000.0
2005-11-10 13:35:00,205.614,205.794,205.614,205.776,190000001.0
2005-11-10 13:40:00,205.763,205.801,205.746,205.768,241900002.0
2005-11-10 13:45:00,205.743,205.754,205.705,205.751,280600001.0
2005-11-10 13:50:00,205.769,205.822,205.674,205.816,264800000.0
2005-11-10 13:55:00,205.814,205.852,205.787,205.787,282100001.0
2005-11-10 14:00:00,205.8,205.878,205.768,205.826,189600000.0
2005-11-10 14:05:00,205.811,205.811,205.665,205.717,258500002.0
2005-11-10 14:10:00,205.684,205.742,205.654,205.697,253099998.0
2005-11-10 14:15:00,205.691,205.71,205.63,205.665,260099999.0
2005-11-10 14:20:00,205.69,205.722,205.616,205.616,323299998.0
2005-11-10 14:25:00,205.62,205.624,205.532,205.6,227400002.0
2005-11-10 14:30:00,205.585,205.703,205.585,205.674,374400001.0
2005-11-10 14:35:00,205.653,205.746,205.642,205.734,222600001.0
2005-11-10 14:40:00,205.706,205.789,205.694,205.73,202100000.0
2005-11-10 14:45:00,205.725,205.725,205.649,205.708,181500000.0
2005-11-10 14:50:00,205.704,205.836,205.666,205.768,350199999.0
2005-11-10 14:55:00,205.753,205.765,205.695,205.708,275899999.0
2005-11-10 15:00:00,205.7,205.7,205.599,205.645,209100002.0
2005-11-10 15:05:00,205.634,205.678,205.612,205.652,230500000.0
2005-11-10 15:10:00,205.648,205.666,205.598,205.646,174000000.0
2005-11-10 15:15:00,205.644,205.684,205.627,205.663,320300002.0
2005-11-10 15:20:00,205.647,205.72,205.647,205.69,331900004.0
2005-11-10 15:25:00,205.702,205.724,205.61,205.67,236000000.0
2005-11-10 15:30:00,205.592,205.762,205.519,205.756,265000000.0
2005-11-10 15:35:00,205.722,205.794,205.689,205.704,249299999.0
2005-11-10 15:40:00,205.719,205.777,205.663,205.749,261100001.0
2005-11-10 15:45:00,205.732,205.839,205.636,205.789,283299999.0
2005-11-10 15:50:00,205.792,205.844,205.723,205.835,263500001.0
2005-11-10 15:55:00,205.859,205.88,205.706,205.83,297300003.0
2005-11-10 16:00:00,205.819,205.934,205.786,205.816,232200001.0
2005-11-10 16:05:00,205.814,205.859,205.707,205.795,171199999.0
2005-11-10 16:10:00,205.799,205.823,205.694,205.772,206100000.0
2005-11-10 16:15:00,205.783,205.794,205.703,205.794,203300000.0
2005-11-10 16:20:00,205.783,205.939,205.775,205.906,327299999.0
2005-11-10 16:25:00,205.884,205.996,205.871,205.97,212300000.0
2005-11-10 16:30:00,205.955,206.102,205.95,206.096,380500003.0
2005-11-10 16:35:00,206.059,206.123,206.041,206.067,240899999.0
2005-11-10 16:40:00,206.054,206.199,206.039,206.125,331900001.0
2005-11-10 16:45:00,206.113,206.155,206.041,206.095,272000000.0
2005-11-10 16:50:00,206.082,206.085,205.974,205.978,212100000.0
2005-11-10 16:55:00,205.997,206.029,205.951,205.969,282500001.0
2005-11-10 17:00:00,205.936,205.957,205.811,205.848,214699999.0
2005-11-10 17:05:00,205.852,205.881,205.774,205.774,192799999.0
2005-11-10 17:10:00,205.787,205.867,205.713,205.832,272200001.0
2005-11-10 17:15:00,205.852,205.916,205.832,205.905,236500002.0
2005-11-10 17:20:00,205.918,205.976,205.9,205.939,258399999.0
2005-11-10 17:25:00,205.942,206.146,205.934,206.12,202900001.0
2005-11-10 17:30:00,206.143,206.184,206.057,206.082,280599999.0
2005-11-10 17:35:00,206.074,206.108,206.054,206.085,308299998.0
2005-11-10 17:40:00,206.053,206.088,205.999,206.083,185600001.0
2005-11-10 17:45:00,206.101,206.116,206.042,206.088,269099999.0
2005-11-10 17:50:00,206.103,206.148,206.086,206.102,192300000.0
2005-11-10 17:55:00,206.106,206.135,206.031,206.057,222499998.0
2005-11-10 18:00:00,206.072,206.091,206.017,206.063,2229100001.0
2005-11-10 18:05:00,206.067,206.097,206.0,206.092,3161599998.0
2005-11-10 18:10:00,206.104,206.117,206.052,206.099,2417600004.0
2005-11-10 18:15:00,206.101,206.101,206.01,206.03,2410799998.0
2005-11-10 18:20:00,206.037,206.037,205.972,206.017,3105800010.0
2005-11-10 18:25:00,206.033,206.078,206.012,206.043,2191300002.0
2005-11-10 18:30:00,206.045,206.094,205.987,206.017,2085200004.0
2005-11-10 18:35:00,206.025,206.076,205.963,205.975,1095700000.0
2005-11-10 18:40:00,205.974,206.055,205.956,206.005,1338800000.0
2005-11-10 18:45:00,206.016,206.055,205.989,206.01,934499998.0
2005-11-10 18:50:00,206.027,206.101,205.99,206.092,1088300001.0
2005-11-10 18:55:00,206.105,206.193,206.087,206.118,1176000002.0
2005-11-10 19:00:00,206.099,206.17,206.09,206.119,779600001.0
2005-11-10 19:05:00,206.117,206.163,206.08,206.098,1291800003.0
2005-11-10 19:10:00,206.103,206.139,206.065,206.11,759699998.0
2005-11-10 19:15:00,206.12,206.153,206.028,206.055,866800000.0
2005-11-10 19:20:00,206.064,206.133,206.037,206.078,1014500001.0
2005-11-10 19:25:00,206.067,206.098,206.036,206.075,1411000000.0
2005-11-10 19:30:00,206.074,206.196,206.074,206.114,1176700003.0
2005-11-10 19:35:00,206.105,206.147,206.073,206.136,968699997.0
2005-11-10 19:40:00,206.124,206.181,206.08,206.108,1157299998.0
2005-11-10 19:45:00,206.102,206.174,206.084,206.128,681499997.0
2005-11-10 19:50:00,206.155,206.19,206.116,206.158,743599999.0
2005-11-10 19:55:00,206.107,206.159,206.088,206.11,883299996.0
2005-11-10 20:00:00,206.121,206.2,206.099,206.148,686200001.0
2005-11-10 20:05:00,206.124,206.155,206.071,206.101,844600002.0
2005-11-10 20:10:00,206.099,206.23,206.041,206.071,1158200006.0
2005-11-10 20:15:00,206.064,206.14,206.025,206.092,891300002.0
2005-11-10 20:20:00,206.095,206.165,206.082,206.095,1126699996.0
2005-11-10 20:25:00,206.114,206.161,206.045,206.096,1622000005.0
2005-11-10 20:30:00,206.119,206.162,206.083,206.108,1907299997.0
2005-11-10 20:35:00,206.067,206.102,206.028,206.051,736500000.0
2005-11-10 20:40:00,206.034,206.115,206.018,206.078,1578200001.0
2005-11-10 20:45:00,206.059,206.09,205.986,206.025,1161400000.0
2005-11-10 20:50:00,206.023,206.078,205.965,206.067,1038299993.0
2005-11-10 20:55:00,206.06,206.149,206.04,206.075,1759200004.0
2005-11-10 21:00:00,206.074,206.115,206.015,206.04,1497300001.0
2005-11-10 21:05:00,206.019,206.053,205.987,206.028,717500004.0
2005-11-10 21:10:00,206.03,206.056,205.972,205.974,822800000.0
2005-11-10 21:15:00,205.972,206.032,205.958,206.031,984799996.0
2005-11-10 21:20:00,206.024,206.024,205.905,205.924,1111699996.0
2005-11-10 21:25:00,205.949,205.994,205.83,205.901,694499999.0
2005-11-10 21:30:00,205.893,205.957,205.86,205.873,555300001.0
2005-11-10 21:35:00,205.865,205.915,205.85,205.87,319499998.0
2005-11-10 21:40:00,205.912,205.944,205.867,205.885,507999998.0
2005-11-10 21:45:00,205.884,205.921,205.817,205.825,416700000.0
2005-11-10 21:50:00,205.823,205.858,205.781,205.814,278800000.0
2005-11-10 21:55:00,205.838,205.854,205.662,205.849,446199998.0
2005-11-10 22:00:00,205.838,205.863,205.702,205.743,751999999.0
2005-11-10 22:05:00,205.755,205.847,205.7,205.72,265500000.0
2005-11-10 22:10:00,205.734,205.779,205.613,205.619,428300003.0
2005-11-10 22:15:00,205.629,205.7,205.623,205.661,609700003.0
2005-11-10 22:20:00,205.663,205.69,205.588,205.674,314000001.0
2005-11-10 22:25:00,205.64,205.727,205.606,205.727,586000001.0
2005-11-10 22:30:00,205.747,205.834,205.722,205.744,768000006.0
2005-11-10 22:35:00,205.739,205.79,205.716,205.765,287700000.0
2005-11-10 22:40:00,205.744,205.794,205.704,205.764,339400000.0
2005-11-10 22:45:00,205.774,205.813,205.746,205.782,346899999.0
2005-11-10 22:50:00,205.829,205.829,205.721,205.77,330999999.0
2005-11-10 22:55:00,205.781,205.817,205.725,205.769,354200000.0
2005-11-10 23:00:00,205.774,205.822,205.753,205.807,298500001.0
2005-11-10 23:05:00,205.844,205.856,205.781,205.784,193800000.0
2005-11-10 23:10:00,205.778,205.814,205.716,205.814,320199999.0
2005-11-10 23:15:00,205.777,205.844,205.757,205.815,218499998.0
2005-11-10 23:20:00,205.783,205.825,205.727,205.76,305300000.0
2005-11-10 23:25:00,205.746,205.811,205.746,205.795,279500001.0
2005-11-10 23:30:00,205.808,205.836,205.77,205.794,246800001.0
2005-11-10 23:35:00,205.828,205.84,205.742,205.763,233100000.0
2005-11-10 23:40:00,205.756,205.812,205.742,205.788,292700000.0
2005-11-10 23:45:00,205.816,205.847,205.748,205.778,272399999.0
2005-11-10 23:50:00,205.769,205.827,205.739,205.783,247900000.0
2005-11-10 23:55:00,205.79,205.859,205.755,205.805,227700000.0
2005-11-11 00:00:00,205.82,205.83,205.698,205.719,191699999.0
2005-11-11 00:05:00,205.733,205.751,205.671,205.749,296900001.0
2005-11-11 00:10:00,205.707,205.75,205.645,205.685,313499999.0
2005-11-11 00:15:00,205.7,205.75,205.641,205.675,288400001.0
2005-11-11 00:20:00,205.658,205.729,205.651,205.687,329200002.0
2005-11-11 00:25:00,205.727,205.763,205.645,205.709,257599999.0
2005-11-11 00:30:00,205.725,205.742,205.632,205.687,289800000.0
2005-11-11 00:35:00,205.654,205.701,205.616,205.616,214899999.0
2005-11-11 00:40:00,205.617,205.703,205.609,205.665,239899999.0
2005-11-11 00:45:00,205.662,205.688,205.573,205.606,209899999.0
2005-11-11 00:50:00,205.645,205.645,205.535,205.546,225700001.0
2005-11-11 00:55:00,205.539,205.563,205.506,205.547,221600000.0
2005-11-11 01:00:00,205.569,205.673,205.569,205.618,202299999.0
2005-11-11 01:05:00,205.576,205.677,205.576,205.659,221800001.0
2005-11-11 01:10:00,205.629,205.685,205.617,205.644,262400000.0
2005-11-11 01:15:00,205.64,205.65,205.578,205.578,195300001.0
2005-11-11 01:20:00,205.556,205.57,205.426,205.45,281100000.0
2005-11-11 01:25:00,205.444,205.57,205.433,205.567,243199997.0
2005-11-11 01:30:00,205.548,205.59,205.494,205.554,234599999.0
2005-11-11 01:35:00,205.556,205.592,205.531,205.562,314199997.0
2005-11-11 01:40:00,205.559,205.619,205.474,205.514,295199999.0
2005-11-11 01:45:00,205.501,205.583,205.465,205.48,253500000.0
2005-11-11 01:50:00,205.494,205.585,205.441,205.441,278200000.0
2005-11-11 01:55:00,205.439,205.441,205.217,205.217,139600000.0
2005-11-11 02:00:00,205.222,205.243,205.17,205.17,230400001.0
2005-11-11 02:05:00,205.194,205.236,205.131,205.18,219300000.0
2005-11-11 02:10:00,205.191,205.216,205.138,205.203,252600000.0
2005-11-11 02:15:00,205.218,205.274,205.104,205.114,306999997.0
2005-11-11 02:20:00,205.13,205.217,205.128,205.147,228000001.0
2005-11-11 02:25:00,205.146,205.193,205.088,205.098,238299999.0
2005-11-11 02:30:00,205.113,205.219,205.091,205.17,260000001.0
2005-11-11 02:35:00,205.149,205.178,204.959,204.999,271600000.0
2005-11-11 02:40:00,205.001,205.019,204.858,204.898,282500001.0
2005-11-11 02:45:00,204.896,204.939,204.808,204.86,267199999.0
2005-11-11 02:50:00,204.843,204.89,204.79,204.833,269399999.0
2005-11-11 02:55:00,204.838,204.894,204.827,204.885,238200002.0
2005-11-11 03:00:00,204.869,204.869,204.777,204.855,256600001.0
2005-11-11 03:05:00,204.848,204.894,204.834,204.858,263600002.0
2005-11-11 03:10:00,204.857,205.003,204.857,205.003,212900000.0
2005-11-11 03:15:00,205.036,205.058,205.005,205.012,193400000.0
2005-11-11 03:20:00,205.012,205.033,204.962,204.995,227700000.0
2005-11-11 03:25:00,205.01,205.068,204.982,205.003,209800001.0
2005-11-11 03:30:00,205.028,205.046,204.977,205.021,260900001.0
2005-11-11 03:35:00,205.033,205.08,204.966,205.075,217900001.0
2005-11-11 03:40:00,205.065,205.132,205.029,205.115,239799999.0
2005-11-11 03:45:00,205.105,205.157,205.079,205.14,260800000.0
2005-11-11 03:50:00,205.121,205.198,205.113,205.184,231400000.0
2005-11-11 03:55:00,205.2,205.207,205.136,205.166,262100002.0
2005-11-11 04:00:00,205.186,205.241,205.159,205.19,234799999.0
2005-11-11 04:05:00,205.185,205.248,205.141,205.141,334299998.0
2005-11-11 04:10:00,205.151,205.187,205.132,205.15,258200001.0
2005-11-11 04:15:00,205.137,205.185,205.102,205.127,261999999.0
2005-11-11 04:20:00,205.12,205.193,205.096,205.118,312700002.0
2005-11-11 04:25:00,205.108,205.183,205.084,205.116,264499999.0
2005-11-11 04:30:00,205.119,205.169,205.107,205.149,152400001.0
2005-11-11 04:35:00,205.154,205.204,205.104,205.128,214299999.0
2005-11-11 04:40:00,205.137,205.18,205.105,205.168,317600001.0
2005-11-11 04:45:00,205.118,205.202,205.118,205.181,272399999.0
2005-11-11 04:50:00,205.162,205.183,205.138,205.161,302699999.0
2005-11-11 04:55:00,205.162,205.215,205.125,205.214,201100000.0
2005-11-11 05:00:00,205.197,205.231,205.124,205.197,279499999.0
2005-11-11 05:05:00,205.21,205.236,205.157,205.204,215000001.0
2005-11-11 05:10:00,205.22,205.243,205.144,205.148,392800001.0
2005-11-11 05:15:00,205.142,205.189,205.132,205.159,245500002.0
2005-11-11 05:20:00,205.149,205.158,205.067,205.095,275000000.0
2005-11-11 05:25:00,205.086,205.131,205.05,205.05,222100000.0
2005-11-11 05:30:00,205.141,205.171,205.085,205.108,190000001.0
2005-11-11 05:35:00,205.12,205.151,205.067,205.123,234200000.0
2005-11-11 05:40:00,205.117,205.153,205.088,205.093,220400000.0
2005-11-11 05:45:00,205.075,205.109,205.033,205.057,230100000.0
2005-11-11 05:50:00,205.041,205.144,205.04,205.051,341400000.0
2005-11-11 05:55:00,205.047,205.103,205.043,205.094,263700000.0
2005-11-11 06:00:00,205.101,205.168,205.093,205.108,327699999.0
2005-11-11 06:05:00,205.125,205.166,205.1,205.152,261399999.0
2005-11-11 06:10:00,205.152,205.165,205.089,205.089,212800000.0
2005-11-11 06:15:00,205.124,205.126,205.015,205.05,237000001.0
2005-11-11 06:20:00,205.043,205.073,205.023,205.045,243900001.0
2005-11-11 06:25:00,205.053,205.091,205.0,205.017,298500002.0
2005-11-11 06:30:00,205.008,205.045,204.96,205.017,286400003.0
2005-11-11 06:35:00,204.999,205.034,204.948,205.012,212499999.0
2005-11-11 06:40:00,205.009,205.027,204.975,204.985,169500000.0
2005-11-11 06:45:00,204.969,205.014,204.93,204.999,264399999.0
2005-11-11 06:50:00,204.986,205.089,204.973,205.068,286800000.0
2005-11-11 06:55:00,205.061,205.117,205.054,205.109,235899998.0
2005-11-11 07:00:00,205.101,205.143,205.056,205.099,300399999.0
2005-11-11 07:05:00,205.083,205.135,205.06,205.062,223900000.0
2005-11-11 07:10:00,205.087,205.153,205.07,205.073,239200001.0
2005-11-11 07:15:00,205.061,205.108,205.012,205.014,194199999.0
2005-11-11 07:20:00,204.992,205.035,204.971,204.971,232900000.0
2005-11-11 07:25:00,204.977,205.034,204.962,205.033,318900000.0
2005-11-11 07:30:00,205.02,205.056,204.949,204.949,283799999.0
2005-11-11 07:35:00,205.0,205.04,204.967,205.01,288100000.0
2005-11-11 07:40:00,204.993,205.022,204.968,204.991,333300000.0
2005-11-11 07:45:00,204.975,205.035,204.968,205.017,241899999.0
2005-11-11 07:50:00,205.002,205.014,204.94,204.952,316000000.0
2005-11-11 07:55:00,204.944,205.011,204.944,204.96,321600001.0
2005-11-11 08:00:00,204.958,204.987,204.907,204.936,195700001.0
2005-11-11 08:05:00,204.91,204.961,204.893,204.908,194900001.0
2005-11-11 08:10:00,204.909,204.966,204.899,204.934,203600002.0
2005-11-11 08:15:00,204.946,204.989,204.903,204.978,245200000.0
2005-11-11 08:20:00,204.983,205.104,204.954,205.017,283000001.0
2005-11-11 08:25:00,205.004,205.066,204.97,204.97,278400000.0
2005-11-11 08:30:00,204.961,205.026,204.943,204.977,251700001.0
2005-11-11 08:35:00,204.982,205.038,204.967,204.984,213700003.0
2005-11-11 08:40:00,204.998,205.049,204.96,204.978,317899999.0
2005-11-11 08:45:00,204.999,205.153,204.99,205.125,286000000.0
2005-11-11 08:50:00,205.113,205.181,205.099,205.124,260799999.0
2005-11-11 08:55:00,205.12,205.196,205.057,205.181,190300000.0
2005-11-11 09:00:00,205.168,205.234,205.098,205.159,277200000.0
2005-11-11 09:05:00,205.161,205.182,205.084,205.084,227700000.0
2005-11-11 09:10:00,205.1,205.231,205.089,205.178,215800000.0
2005-11-11 09:15:00,205.156,205.239,205.156,205.197,214199998.0
2005-11-11 09:20:00,205.181,205.23,205.181,205.203,276100002.0
2005-11-11 09:25:00,205.224,205.261,205.196,205.224,306200001.0
2005-11-11 09:30:00,205.231,205.231,205.142,205.159,263300000.0
2005-11-11 09:35:00,205.167,205.255,205.157,205.195,242199999.0
2005-11-11 09:40:00,205.195,205.198,205.114,205.164,323799998.0
2005-11-11 09:45:00,205.16,205.192,205.139,205.174,216799999.0
2005-11-11 09:50:00,205.131,205.23,205.12,205.196,303899997.0
2005-11-11 09:55:00,205.196,205.273,205.193,205.259,271699999.0
2005-11-11 10:00:00,205.257,205.31,205.219,205.221,257599998.0
2005-11-11 10:05:00,205.211,205.233,205.155,205.224,253800001.0
2005-11-11 10:10:00,205.232,205.272,205.173,205.175,203900001.0
2005-11-11 10:15:00,205.179,205.304,205.151,205.304,252500000.0
2005-11-11 10:20:00,205.313,205.333,205.278,205.283,226300002.0
2005-11-11 10:25:00,205.276,205.332,205.272,205.304,234400000.0
2005-11-11 10:30:00,205.306,205.32,205.202,205.225,289700000.0
2005-11-11 10:35:00,205.222,205.305,205.179,205.295,231600001.0
2005-11-11 10:40:00,205.287,205.295,205.19,205.207,241800001.0
2005-11-11 10:45:00,205.213,205.284,205.183,205.239,347700000.0
2005-11-11 10:50:00,205.234,205.29,205.201,205.237,255200001.0
2005-11-11 10:55:00,205.297,205.322,205.225,205.287,267400000.0
2005-11-11 11:00:00,205.296,205.385,205.282,205.305,326600000.0
2005-11-11 11:05:00,205.295,205.316,205.268,205.306,269100001.0
2005-11-11 11:10:00,205.319,205.345,205.268,205.322,264800002.0
2005-11-11 11:15:00,205.331,205.349,205.272,205.298,268199999.0
2005-11-11 11:20:00,205.285,205.558,205.278,205.523,177499999.0
2005-11-11 11:25:00,205.497,205.575,205.34,205.357,211400000.0
2005-11-11 11:30:00,205.357,205.379,205.304,205.357,326899998.0
2005-11-11 11:35:00,205.339,205.433,205.321,205.424,248200000.0
2005-11-11 11:40:00,205.414,205.441,205.382,205.404,292900001.0
2005-11-11 11:45:00,205.395,205.421,205.346,205.385,184300000.0
2005-11-11 11:50:00,205.375,205.459,205.365,205.406,252599999.0
2005-11-11 11:55:00,205.413,205.413,205.356,205.367,212700001.0
2005-11-11 12:00:00,205.378,205.452,205.359,205.386,254399999.0
2005-11-11 12:05:00,205.392,205.404,205.344,205.363,242400000.0
2005-11-11 12:10:00,205.367,205.379,205.327,205.337,275499999.0
2005-11-11 12:15:00,205.334,205.346,205.273,205.315,270600000.0
2005-11-11 12:20:00,205.321,205.362,205.278,205.332,264400000.0
2005-11-11 12:25:00,205.341,205.392,205.321,205.347,231400001.0
2005-11-11 12:30:00,205.363,205.47,205.355,205.463,219100001.0
2005-11-11 12:35:00,205.458,205.491,205.422,205.422,310700000.0
2005-11-11 12:40:00,205.423,205.462,205.376,205.38,245999999.0
2005-11-11 12:45:00,205.373,205.417,205.328,205.357,276000000.0
2005-11-11 12:50:00,205.377,205.424,205.353,205.385,259699999.0
2005-11-11 12:55:00,205.369,205.443,205.351,205.443,234899999.0
2005-11-11 13:00:00,205.447,205.488,205.415,205.459,263100002.0
2005-11-11 13:05:00,205.479,205.586,205.474,205.581,287200001.0
2005-11-11 13:10:00,205.573,205.614,205.537,205.557,260500002.0
2005-11-11 13:15:00,205.55,205.569,205.463,205.463,286600000.0
2005-11-11 13:20:00,205.482,205.585,205.43,205.513,286600000.0
2005-11-11 13:25:00,205.482,205.506,205.409,205.431,237699999.0
2005-11-11 13:30:00,205.424,205.508,205.408,205.473,257199999.0
2005-11-11 13:35:00,205.472,205.514,205.424,205.44,259500000.0
2005-11-11 13:40:00,205.442,205.496,205.365,205.492,266300000.0
2005-11-11 13:45:00,205.468,205.49,205.377,205.482,233399998.0
2005-11-11 13:50:00,205.474,205.582,205.462,205.522,230200001.0
2005-11-11 13:55:00,205.52,205.565,205.516,205.561,248400000.0
2005-11-11 14:00:00,205.582,205.598,205.334,205.339,226200000.0
2005-11-11 14:05:00,205.333,205.393,205.321,205.377,179300001.0
2005-11-11 14:10:00,205.379,205.379,205.29,205.33,222800000.0
2005-11-11 14:15:00,205.347,205.378,205.263,205.311,226300000.0
2005-11-11 14:20:00,205.269,205.314,205.227,205.228,334600002.0
2005-11-11 14:25:00,205.232,205.253,205.192,205.192,240599999.0
2005-11-11 14:30:00,205.153,205.268,205.127,205.262,193099997.0
2005-11-11 14:35:00,205.262,205.293,205.21,205.243,233300000.0
2005-11-11 14:40:00,205.242,205.296,205.214,205.287,281900000.0
2005-11-11 14:45:00,205.298,205.345,205.279,205.28,203699998.0
2005-11-11 14:50:00,205.253,205.264,205.205,205.236,247300002.0
2005-11-11 14:55:00,205.245,205.261,205.12,205.12,282599999.0
2005-11-11 15:00:00,205.154,205.211,205.12,205.204,175400000.0
2005-11-11 15:05:00,205.191,205.223,205.132,205.186,197000000.0
2005-11-11 15:10:00,205.185,205.199,205.062,205.114,240100000.0
2005-11-11 15:15:00,205.147,205.193,205.121,205.193,230599999.0
2005-11-11 15:20:00,205.132,205.147,205.08,205.115,314599997.0
2005-11-11 15:25:00,205.111,205.214,205.103,205.137,233999999.0
2005-11-11 15:30:00,205.133,205.181,205.125,205.132,290399999.0
2005-11-11 15:35:00,205.115,205.165,205.106,205.115,306600001.0
2005-11-11 15:40:00,205.127,205.172,205.097,205.163,235499998.0
2005-11-11 15:45:00,205.16,205.223,205.16,205.196,214200000.0
2005-11-11 15:50:00,205.18,205.267,205.162,205.2,280799999.0
2005-11-11 15:55:00,205.205,205.269,205.162,205.269,217199999.0
2005-11-11 16:00:00,205.265,205.288,205.199,205.279,245899999.0
2005-11-11 16:05:00,205.218,205.248,205.16,205.224,228600001.0
2005-11-11 16:10:00,205.205,205.266,205.18,205.225,199000000.0
2005-11-11 16:15:00,205.245,205.316,205.228,205.288,212500000.0
2005-11-11 16:20:00,205.262,205.262,205.198,205.233,289200000.0
2005-11-11 16:25:00,205.261,205.339,205.235,205.33,311900001.0
2005-11-11 16:30:00,205.326,205.426,205.307,205.426,274400001.0
2005-11-11 16:35:00,205.41,205.447,205.341,205.365,187100000.0
2005-11-11 16:40:00,205.373,205.448,205.367,205.406,223100000.0
2005-11-11 16:45:00,205.37,205.436,205.367,205.436,299800000.0
2005-11-11 16:50:00,205.446,205.457,205.369,205.369,311100000.0
2005-11-11 16:55:00,205.371,205.418,205.269,205.312,273200000.0
2005-11-11 17:00:00,205.29,205.305,205.224,205.253,343499999.0
2005-11-11 17:05:00,205.274,205.308,205.232,205.278,190600001.0
2005-11-11 17:10:00,205.27,205.362,205.255,205.322,224900001.0
2005-11-11 17:15:00,205.33,205.346,205.277,205.31,294100000.0
2005-11-11 17:20:00,205.343,205.365,205.162,205.209,204300000.0
2005-11-11 17:25:00,205.2,205.251,205.127,205.147,250900002.0
2005-11-11 17:30:00,205.134,205.188,205.102,205.182,271600000.0
2005-11-11 17:35:00,205.181,205.24,205.171,205.24,270299998.0
2005-11-11 17:40:00,205.244,205.262,205.196,205.253,259100000.0
2005-11-11 17:45:00,205.26,205.277,205.179,205.275,246000002.0
2005-11-11 17:50:00,205.286,205.321,205.232,205.257,147899999.0
2005-11-11 17:55:00,205.259,205.318,205.213,205.27,269299999.0
2005-11-11 18:00:00,205.281,205.281,205.189,205.222,2599599999.0
2005-11-11 18:05:00,205.235,205.247,205.161,205.186,3067799999.0
2005-11-11 18:10:00,205.206,205.224,205.165,205.203,2163100005.0
2005-11-11 18:15:00,205.212,205.249,205.165,205.236,2300400003.0
2005-11-11 18:20:00,205.197,205.237,205.15,205.168,2996100004.0
2005-11-11 18:25:00,205.177,205.211,205.148,205.202,2374800001.0
2005-11-11 18:30:00,205.179,205.252,205.164,205.21,2247300006.0
2005-11-11 18:35:00,205.203,205.244,205.147,205.17,1216200000.0
2005-11-11 18:40:00,205.155,205.24,205.11,205.126,1230899999.0
2005-11-11 18:45:00,205.124,205.278,205.109,205.25,897300000.0
2005-11-11 18:50:00,205.266,205.352,205.245,205.329,1297499994.0
2005-11-11 18:55:00,205.313,205.382,205.26,205.261,1033899999.0
2005-11-11 19:00:00,205.243,205.336,205.234,205.33,856600000.0
2005-11-11 19:05:00,205.331,205.377,205.248,205.266,1358900004.0
2005-11-11 19:10:00,205.291,205.321,205.216,205.239,680800002.0
2005-11-11 19:15:00,205.237,205.316,205.195,205.241,791600000.0
2005-11-11 19:20:00,205.247,205.297,205.198,205.272,1038600002.0
2005-11-11 19:25:00,205.227,205.326,205.169,205.302,1135100000.0
2005-11-11 19:30:00,205.3,205.345,205.245,205.278,1171700002.0
2005-11-11 19:35:00,205.259,205.29,205.209,205.209,1050600002.0
2005-11-11 19:40:00,205.254,205.302,205.187,205.246,1141799997.0
2005-11-11 19:45:00,205.237,205.295,205.167,205.175,722799999.0
2005-11-11 19:50:00,205.167,205.234,205.064,205.14,795799998.0
2005-11-11 19:55:00,205.139,205.296,205.139,205.159,1000399997.0
2005-11-11 20:00:00,205.153,205.259,205.153,205.259,629500003.0
2005-11-11 20:05:00,205.273,205.327,205.215,205.261,812400001.0
2005-11-11 20:10:00,205.225,205.34,205.219,205.3,1346100006.0
2005-11-11 20:15:00,205.272,205.322,205.249,205.29,723600001.0
2005-11-11 20:20:00,205.282,205.33,205.21,205.251,1093600002.0
2005-11-11 20:25:00,205.22,205.28,205.1,205.166,1525900000.0
2005-11-11 20:30:00,205.176,205.251,205.176,205.19,1833000004.0
2005-11-11 20:35:00,205.184,205.282,205.179,205.276,797899999.0
2005-11-11 20:40:00,205.309,205.348,205.231,205.296,1385799998.0
2005-11-11 20:45:00,205.277,205.374,205.24,205.328,1085299998.0
2005-11-11 20:50:00,205.328,205.363,205.286,205.344,1082999996.0
2005-11-11 20:55:00,205.309,205.331,205.244,205.28,1948500002.0
2005-11-11 21:00:00,205.276,205.326,205.209,205.22,1506900002.0
2005-11-11 21:05:00,205.24,205.33,205.217,205.314,713800000.0
2005-11-11 21:10:00,205.287,205.335,205.241,205.302,792600000.0
2005-11-11 21:15:00,205.288,205.359,205.251,205.33,1111200002.0
2005-11-11 21:20:00,205.328,205.345,205.214,205.292,1180700000.0
2005-11-11 21:25:00,205.277,205.332,205.249,205.295,748800000.0
2005-11-11 21:30:00,205.282,205.38,205.254,205.337,429000000.0
2005-11-11 21:35:00,205.344,205.385,205.289,205.303,354899999.0
2005-11-11 21:40:00,205.293,205.33,205.254,205.284,502699999.0
2005-11-11 21:45:00,205.281,205.33,205.237,205.27,449999998.0
2005-11-11 21:50:00,205.33,205.33,205.209,205.224,365500001.0
2005-11-11 21:55:00,205.215,205.257,205.147,205.229,398800000.0
2005-11-11 22:00:00,205.212,205.266,205.181,205.214,810900001.0
2005-11-11 22:05:00,205.202,205.353,205.178,205.353,274500001.0
2005-11-11 22:10:00,205.354,205.359,205.267,205.293,333999999.0
2005-11-11 22:15:00,205.298,205.361,205.273,205.347,716699997.0
2005-11-11 22:20:00,205.37,205.392,205.295,205.357,404199998.0
2005-11-11 22:25:00,205.354,205.4,205.124,205.299,532599997.0
2005-11-11 22:30:00,205.336,205.388,205.274,205.321,740900002.0
2005-11-11 22:35:00,205.373,205.394,205.283,205.346,329999999.0
2005-11-11 22:40:00,205.345,205.405,205.29,205.348,346199999.0
2005-11-11 22:45:00,205.341,205.341,205.203,205.203,459000002.0
2005-11-11 22:50:00,205.207,205.279,205.2,205.232,370800001.0
2005-11-11 22:55:00,205.217,205.328,205.202,205.319,338199998.0
2005-11-11 23:00:00,205.33,205.334,205.181,205.275,194500001.0
2005-11-11 23:05:00,205.284,205.322,205.216,205.241,288499999.0
2005-11-11 23:10:00,205.249,205.332,205.237,205.264,235300000.0
2005-11-11 23:15:00,205.292,205.325,205.238,205.3,195400000.0
2005-11-11 23:20:00,205.299,205.394,205.228,205.307,240900001.0
2005-11-11 23:25:00,205.286,205.392,205.284,205.334,280699998.0
2005-11-11 23:30:00,205.353,205.406,205.275,205.396,211600000.0
2005-11-11 23:35:00,205.412,205.457,205.358,205.433,235800001.0
2005-11-11 23:40:00,205.424,205.529,205.415,205.453,302500000.0
2005-11-11 23:45:00,205.515,205.546,205.466,205.485,172700000.0
2005-11-11 23:50:00,205.559,205.566,205.45,205.566,268500000.0
2005-11-11 23:55:00,205.508,205.561,205.434,205.535,268799998.0
2005-11-14 00:00:00,205.548,205.676,205.527,205.629,247499999.0
2005-11-14 00:05:00,205.609,205.639,205.587,205.613,296800000.0
2005-11-14 00:10:00,205.624,205.674,205.621,205.66,376600000.0
2005-11-14 00:15:00,205.651,205.719,205.651,205.663,199500000.0
2005-11-14 00:20:00,205.655,205.705,205.643,205.678,259500000.0
2005-11-14 00:25:00,205.676,205.75,205.676,205.716,293299999.0
2005-11-14 00:30:00,205.702,205.74,205.676,205.685,256999999.0
2005-11-14 00:35:00,205.681,205.805,205.681,205.735,216500000.0
2005-11-14 00:40:00,205.741,205.761,205.677,205.715,189199999.0
2005-11-14 00:45:00,205.705,205.766,205.699,205.721,246799999.0
2005-11-14 00:50:00,205.738,205.76,205.684,205.708,239300000.0
2005-11-14 00:55:00,205.693,205.742,205.649,205.704,274300001.0
2005-11-14 01:00:00,205.714,205.714,205.624,205.677,228600000.0
2005-11-14 01:05:00,205.656,205.687,205.521,205.611,236700000.0
2005-11-14 01:10:00,205.58,205.636,205.511,205.555,269300000.0
2005-11-14 01:15:00,205.613,205.64,205.542,205.603,243200001.0
2005-11-14 01:20:00,205.614,205.63,205.536,205.582,280599999.0
2005-11-14 01:25:00,205.582,205.695,205.557,205.673,220200000.0
2005-11-14 01:30:00,205.648,205.68,205.503,205.509,227099999.0
2005-11-14 01:35:00,205.562,205.577,205.454,205.494,293800001.0
2005-11-14 01:40:00,205.515,205.527,205.448,205.525,254100000.0
2005-11-14 01:45:00,205.481,205.55,205.43,205.501,257600000.0
2005-11-14 01:50:00,205.481,205.539,205.412,205.426,277299998.0
2005-11-14 01:55:00,205.426,205.508,205.414,205.478,253900000.0
2005-11-14 02:00:00,205.409,205.502,205.402,205.41,282600001.0
2005-11-14 02:05:00,205.455,205.482,205.409,205.474,260700000.0
2005-11-14 02:10:00,205.524,205.532,205.433,205.51,304900001.0
2005-11-14 02:15:00,205.487,205.543,205.45,205.5,265999998.0
2005-11-14 02:20:00,205.508,205.529,205.442,205.476,241200000.0
2005-11-14 02:25:00,205.478,205.526,205.445,205.499,191000000.0
2005-11-14 02:30:00,205.491,205.499,205.418,205.48,258400000.0
2005-11-14 02:35:00,205.464,205.477,205.395,205.412,308399999.0
2005-11-14 02:40:00,205.39,205.432,205.352,205.399,244899998.0
2005-11-14 02:45:00,205.417,205.446,205.363,205.43,308900002.0
2005-11-14 02:50:00,205.438,205.528,205.414,205.465,242400001.0
2005-11-14 02:55:00,205.458,205.472,205.365,205.417,228800000.0
2005-11-14 03:00:00,205.407,205.442,205.345,205.36,321000001.0
2005-11-14 03:05:00,205.344,205.397,205.289,205.368,208100001.0
2005-11-14 03:10:00,205.357,205.411,205.334,205.382,263700000.0
2005-11-14 03:15:00,205.408,205.445,205.369,205.404,211000000.0
2005-11-14 03:20:00,205.39,205.447,205.386,205.418,314100000.0
2005-11-14 03:25:00,205.417,205.481,205.374,205.394,270500003.0
2005-11-14 03:30:00,205.403,205.44,205.383,205.433,280700002.0
2005-11-14 03:35:00,205.432,205.449,205.348,205.407,236600001.0
2005-11-14 03:40:00,205.374,205.412,205.358,205.384,267500000.0
2005-11-14 03:45:00,205.37,205.421,205.348,205.413,237000000.0
2005-11-14 03:50:00,205.419,205.474,205.394,205.435,250600000.0
2005-11-14 03:55:00,205.412,205.412,205.315,205.33,233900000.0
2005-11-14 04:00:00,205.309,205.417,205.293,205.371,274600001.0
2005-11-14 04:05:00,205.368,205.405,205.298,205.383,334300000.0
2005-11-14 04:10:00,205.402,205.425,205.324,205.352,270200001.0
2005-11-14 04:15:00,205.351,205.4,205.306,205.4,278799998.0
2005-11-14 04:20:00,205.406,205.417,205.346,205.41,272300001.0
2005-11-14 04:25:00,205.372,205.448,205.356,205.41,182299999.0
2005-11-14 04:30:00,205.408,205.442,205.372,205.44,246200000.0
2005-11-14 04:35:00,205.442,205.478,205.429,205.455,242599999.0
2005-11-14 04:40:00,205.465,205.51,205.421,205.483,227400001.0
2005-11-14 04:45:00,205.489,205.529,205.462,205.5,289600000.0
2005-11-14 04:50:00,205.494,205.521,205.474,205.517,253199998.0
2005-11-14 04:55:00,205.484,205.531,205.473,205.498,332300002.0
2005-11-14 05:00:00,205.471,205.515,205.43,205.464,243100000.0
2005-11-14 05:05:00,205.486,205.551,205.448,205.468,241899998.0
2005-11-14 05:10:00,205.496,205.497,205.438,205.463,298599999.0
2005-11-14 05:15:00,205.447,205.447,205.38,205.417,246800000.0
2005-11-14 05:20:00,205.399,205.481,205.399,205.465,278399999.0
2005-11-14 05:25:00,205.467,205.494,205.408,205.451,259199998.0
2005-11-14 05:30:00,205.478,205.483,205.412,205.412,271699998.0
2005-11-14 05:35:00,205.443,205.46,205.396,205.432,236200000.0
2005-11-14 05:40:00,205.416,205.424,205.35,205.378,198300001.0
2005-11-14 05:45:00,205.399,205.425,205.357,205.425,244900001.0
2005-11-14 05:50:00,205.386,205.469,205.372,205.464,298599999.0
2005-11-14 05:55:00,205.425,205.5,205.425,205.466,228399999.0
2005-11-14 06:00:00,205.477,205.585,205.453,205.578,273599999.0
2005-11-14 06:05:00,205.596,205.734,205.596,205.704,282900000.0
2005-11-14 06:10:00,205.695,205.723,205.61,205.646,204600000.0
2005-11-14 06:15:00,205.655,205.785,205.646,205.785,215499998.0
2005-11-14 06:20:00,205.804,205.804,205.718,205.753,283600001.0
2005-11-14 06:25:00,205.753,205.842,205.749,205.828,318600002.0
2005-11-14 06:30:00,205.81,205.827,205.766,205.811,205400002.0
2005-11-14 06:35:00,205.793,205.832,205.748,205.788,211100001.0
2005-11-14 06:40:00,205.809,205.82,205.771,205.79,275900000.0
2005-11-14 06:45:00,205.802,205.905,205.801,205.833,273499998.0
2005-11-14 06:50:00,205.825,205.825,205.751,205.81,213800000.0
2005-11-14 06:55:00,205.8,205.812,205.758,205.803,245199998.0
2005-11-14 07:00:00,205.789,205.813,205.746,205.748,192999999.0
2005-11-14 07:05:00,205.775,205.822,205.758,205.796,267100000.0
2005-11-14 07:10:00,205.812,205.846,205.779,205.805,294500000.0
2005-11-14 07:15:00,205.802,205.819,205.756,205.811,245900000.0
2005-11-14 07:20:00,205.821,205.829,205.782,205.811,183199999.0
2005-11-14 07:25:00,205.809,205.839,205.799,205.836,261700000.0
2005-11-14 07:30:00,205.839,205.89,205.827,205.868,242399999.0
2005-11-14 07:35:00,205.889,205.889,205.807,205.835,309600001.0
2005-11-14 07:40:00,205.848,205.874,205.82,205.86,245699999.0
2005-11-14 07:45:00,205.869,205.901,205.844,205.901,269000000.0
2005-11-14 07:50:00,205.914,205.95,205.829,205.917,230700000.0
2005-11-14 07:55:00,205.892,205.932,205.852,205.873,274500002.0
2005-11-14 08:00:00,205.877,205.877,205.762,205.783,214500001.0
2005-11-14 08:05:00,205.787,205.841,205.721,205.721,230099999.0
2005-11-14 08:10:00,205.747,205.772,205.704,205.714,178900000.0
2005-11-14 08:15:00,205.729,205.842,205.729,205.827,169500000.0
2005-11-14 08:20:00,205.796,205.847,205.759,205.778,207600001.0
2005-11-14 08:25:00,205.77,205.847,205.752,205.752,302000001.0
2005-11-14 08:30:00,205.752,205.805,205.72,205.75,271800000.0
2005-11-14 08:35:00,205.738,205.801,205.725,205.747,225600001.0
2005-11-14 08:40:00,205.765,205.781,205.726,205.757,264500002.0
2005-11-14 08:45:00,205.761,205.778,205.712,205.715,294800002.0
2005-11-14 08:50:00,205.735,205.743,205.675,205.675,280000002.0
2005-11-14 08:55:00,205.668,205.745,205.655,205.745,338699998.0
2005-11-14 09:00:00,205.709,205.761,205.701,205.727,216700000.0
2005-11-14 09:05:00,205.72,205.781,205.701,205.747,205800001.0
2005-11-14 09:10:00,205.749,205.786,205.733,205.75,314700000.0
2005-11-14 09:15:00,205.746,205.764,205.695,205.728,246099999.0
2005-11-14 09:20:00,205.705,205.705,205.626,205.666,201900000.0
2005-11-14 09:25:00,205.695,205.695,205.635,205.688,293199999.0
2005-11-14 09:30:00,205.687,205.737,205.644,205.707,272500001.0
2005-11-14 09:35:00,205.704,205.759,205.684,205.748,243100001.0
2005-11-14 09:40:00,205.745,205.79,205.705,205.762,320400003.0
2005-11-14 09:45:00,205.719,205.773,205.68,205.728,324099997.0
2005-11-14 09:50:00,205.767,205.816,205.752,205.797,282600002.0
2005-11-14 09:55:00,205.83,205.911,205.805,205.811,236800000.0
2005-11-14 10:00:00,205.807,205.859,205.779,205.838,217000000.0
2005-11-14 10:05:00,205.856,205.891,205.829,205.87,208799999.0
2005-11-14 10:10:00,205.882,205.888,205.796,205.8,190500001.0
2005-11-14 10:15:00,205.822,205.933,205.822,205.875,233100001.0
2005-11-14 10:20:00,205.899,205.918,205.847,205.868,257000000.0
2005-11-14 10:25:00,205.88,205.98,205.88,205.887,233999999.0
2005-11-14 10:30:00,205.893,206.02,205.865,205.932,266699999.0
2005-11-14 10:35:00,205.938,206.066,205.938,206.027,225700000.0
2005-11-14 10:40:00,206.012,206.05,205.972,206.05,256000000.0
2005-11-14 10:45:00,206.105,206.109,205.979,206.013,241999999.0
2005-11-14 10:50:00,206.009,206.067,206.004,206.067,191499999.0
2005-11-14 10:55:00,206.073,206.165,206.065,206.13,265200000.0
2005-11-14 11:00:00,206.151,206.341,206.13,206.341,249099998.0
2005-11-14 11:05:00,206.344,206.417,206.331,206.41,242299998.0
2005-11-14 11:10:00,206.382,206.405,206.324,206.367,286500000.0
2005-11-14 11:15:00,206.37,206.487,206.37,206.485,241500000.0
2005-11-14 11:20:00,206.494,206.508,206.415,206.441,185800000.0
2005-11-14 11:25:00,206.439,206.475,206.411,206.413,187400001.0
2005-11-14 11:30:00,206.345,206.413,206.265,206.356,327900000.0
2005-11-14 11:35:00,206.332,206.426,206.329,206.426,271099998.0
2005-11-14 11:40:00,206.422,206.53,206.412,206.524,270799998.0
2005-11-14 11:45:00,206.519,206.654,206.519,206.572,202300000.0
2005-11-14 11:50:00,206.565,206.611,206.507,206.517,175700001.0
2005-11-14 11:55:00,206.529,206.54,206.481,206.54,318900000.0
2005-11-14 12:00:00,206.566,206.619,206.536,206.616,261200000.0
2005-11-14 12:05:00,206.622,206.646,206.578,206.589,293300003.0
2005-11-14 12:10:00,206.611,206.647,206.575,206.585,295999999.0
2005-11-14 12:15:00,206.575,206.64,206.552,206.626,241200000.0
2005-11-14 12:20:00,206.613,206.712,206.597,206.667,307100002.0
2005-11-14 12:25:00,206.665,206.691,206.548,206.557,222499998.0
2005-11-14 12:30:00,206.558,206.625,206.558,206.617,284099998.0
2005-11-14 12:35:00,206.603,206.617,206.528,206.591,269300000.0
2005-11-14 12:40:00,206.59,206.75,206.576,206.696,212700000.0
2005-11-14 12:45:00,206.685,206.706,206.635,206.635,246400001.0
2005-11-14 12:50:00,206.653,206.753,206.649,206.67,283100003.0
2005-11-14 12:55:00,206.654,206.741,206.64,206.71,329300001.0
2005-11-14 13:00:00,206.701,206.756,206.695,206.727,329099997.0
2005-11-14 13:05:00,206.748,206.786,206.741,206.773,248199999.0
2005-11-14 13:10:00,206.785,206.988,206.785,206.988,226700001.0
2005-11-14 13:15:00,207.035,207.09,206.981,206.985,251800001.0
2005-11-14 13:20:00,207.01,207.082,206.945,207.013,231600000.0
2005-11-14 13:25:00,207.007,207.024,206.918,206.939,238199999.0
2005-11-14 13:30:00,206.93,206.994,206.892,206.972,234999999.0
2005-11-14 13:35:00,206.97,207.011,206.942,207.002,240600000.0
2005-11-14 13:40:00,207.002,207.03,206.958,207.03,284100002.0
2005-11-14 13:45:00,207.023,207.053,206.97,206.996,310600000.0
2005-11-14 13:50:00,206.975,206.975,206.901,206.912,217600001.0
2005-11-14 13:55:00,206.897,206.949,206.88,206.937,262800002.0
2005-11-14 14:00:00,206.924,206.949,206.891,206.905,224300000.0
2005-11-14 14:05:00,206.917,206.945,206.895,206.924,277599998.0
2005-11-14 14:10:00,206.912,206.913,206.875,206.905,261700000.0
2005-11-14 14:15:00,206.91,206.982,206.887,206.973,219799998.0
2005-11-14 14:20:00,206.974,206.982,206.886,206.911,269499999.0
2005-11-14 14:25:00,206.919,206.945,206.874,206.913,212799999.0
2005-11-14 14:30:00,206.894,206.947,206.891,206.932,309300003.0
2005-11-14 14:35:00,206.953,206.953,206.829,206.829,253499999.0
2005-11-14 14:40:00,206.818,206.852,206.803,206.845,245199999.0
2005-11-14 14:45:00,206.837,206.853,206.733,206.841,244000000.0
2005-11-14 14:50:00,206.83,206.874,206.779,206.804,273300000.0
2005-11-14 14:55:00,206.802,206.813,206.739,206.739,289900003.0
2005-11-14 15:00:00,206.752,206.768,206.669,206.703,243500000.0
2005-11-14 15:05:00,206.702,206.717,206.613,206.64,207400000.0
2005-11-14 15:10:00,206.633,206.654,206.593,206.635,247700001.0
2005-11-14 15:15:00,206.64,206.7,206.639,206.667,243800001.0
2005-11-14 15:20:00,206.655,206.67,206.511,206.558,144800000.0
2005-11-14 15:25:00,206.555,206.6,206.326,206.355,268200003.0
2005-11-14 15:30:00,206.353,206.388,206.338,206.345,293600002.0
2005-11-14 15:35:00,206.338,206.405,206.325,206.337,212299997.0
2005-11-14 15:40:00,206.352,206.466,206.34,206.438,266899998.0
2005-11-14 15:45:00,206.416,206.429,206.329,206.335,242300000.0
2005-11-14 15:50:00,206.323,206.352,206.295,206.297,242300000.0
2005-11-14 15:55:00,206.29,206.332,206.255,206.32,208600000.0
2005-11-14 16:00:00,206.314,206.332,206.274,206.313,253900000.0
2005-11-14 16:05:00,206.324,206.324,206.257,206.305,290300000.0
2005-11-14 16:10:00,206.299,206.397,206.261,206.389,222000001.0
2005-11-14 16:15:00,206.402,206.414,206.355,206.398,213199999.0
2005-11-14 16:20:00,206.408,206.464,206.383,206.383,309099997.0
2005-11-14 16:25:00,206.389,206.427,206.315,206.315,266999999.0
2005-11-14 16:30:00,206.298,206.354,206.289,206.35,293300003.0
2005-11-14 16:35:00,206.32,206.342,206.261,206.305,260800001.0
2005-11-14 16:40:00,206.302,206.329,206.27,206.27,253900001.0
2005-11-14 16:45:00,206.26,206.274,206.176,206.209,247300000.0
2005-11-14 16:50:00,206.234,206.318,206.232,206.26,303299999.0
2005-11-14 16:55:00,206.277,206.35,206.253,206.293,344800003.0
2005-11-14 17:00:00,206.291,206.313,206.211,206.252,239600001.0
2005-11-14 17:05:00,206.249,206.301,206.235,206.277,317500000.0
2005-11-14 17:10:00,206.274,206.299,206.249,206.263,180599999.0
2005-11-14 17:15:00,206.271,206.29,206.24,206.24,233000000.0
2005-11-14 17:20:00,206.25,206.303,206.25,206.285,256700001.0
2005-11-14 17:25:00,206.268,206.336,206.25,206.29,208900000.0
2005-11-14 17:30:00,206.277,206.354,206.248,206.339,269299999.0
2005-11-14 17:35:00,206.344,206.383,206.237,206.253,269499998.0
2005-11-14 17:40:00,206.241,206.271,206.21,206.22,220700000.0
2005-11-14 17:45:00,206.223,206.371,206.173,206.352,259500001.0
2005-11-14 17:50:00,206.356,206.362,206.278,206.285,181500000.0
2005-11-14 17:55:00,206.286,206.523,206.24,206.493,241500002.0
2005-11-14 18:00:00,206.524,206.524,206.45,206.45,2590900008.0
2005-11-14 18:05:00,206.461,206.497,206.427,206.458,3041500000.0
2005-11-14 18:10:00,206.453,206.49,206.382,206.412,2264100002.0
2005-11-14 18:15:00,206.427,206.47,206.391,206.46,2786400003.0
2005-11-14 18:20:00,206.434,206.477,206.372,206.405,2892400002.0
2005-11-14 18:25:00,206.418,206.448,206.337,206.357,2069700005.0
2005-11-14 18:30:00,206.39,206.423,206.315,206.363,1991600002.0
2005-11-14 18:35:00,206.352,206.412,206.291,206.365,1332799999.0
2005-11-14 18:40:00,206.365,206.366,206.268,206.269,1304200000.0
2005-11-14 18:45:00,206.277,206.296,206.147,206.148,942799993.0
2005-11-14 18:50:00,206.161,206.237,206.12,206.155,1252599997.0
2005-11-14 18:55:00,206.171,206.236,206.155,206.213,1092000001.0
2005-11-14 19:00:00,206.202,206.313,206.198,206.254,807900003.0
2005-11-14 19:05:00,206.252,206.275,206.18,206.241,1438099998.0
2005-11-14 19:10:00,206.21,206.261,206.178,206.251,773000001.0
2005-11-14 19:15:00,206.254,206.315,206.23,206.299,909299999.0
2005-11-14 19:20:00,206.3,206.307,206.238,206.276,1083000001.0
2005-11-14 19:25:00,206.268,206.268,206.192,206.247,1405799997.0
2005-11-14 19:30:00,206.251,206.306,206.236,206.288,1206799999.0
2005-11-14 19:35:00,206.276,206.304,206.225,206.275,1069900000.0
2005-11-14 19:40:00,206.286,206.322,206.19,206.236,1111099998.0
2005-11-14 19:45:00,206.253,206.305,206.192,206.263,654799999.0
2005-11-14 19:50:00,206.281,206.33,206.222,206.264,706499999.0
2005-11-14 19:55:00,206.25,206.362,206.24,206.301,885700001.0
2005-11-14 20:00:00,206.323,206.355,206.276,206.312,619400000.0
2005-11-14 20:05:00,206.309,206.348,206.102,206.156,868999999.0
2005-11-14 20:10:00,206.164,206.281,206.133,206.259,1293900001.0
2005-11-14 20:15:00,206.298,206.341,206.266,206.266,860699999.0
2005-11-14 20:20:00,206.263,206.435,206.263,206.381,994299997.0
2005-11-14 20:25:00,206.377,206.446,206.343,206.349,1664400000.0
2005-11-14 20:30:00,206.353,206.454,206.333,206.438,1893700002.0
2005-11-14 20:35:00,206.441,206.484,206.351,206.425,776100004.0
2005-11-14 20:40:00,206.401,206.461,206.353,206.409,1509100000.0
2005-11-14 20:45:00,206.428,206.465,206.372,206.373,1191900003.0
2005-11-14 20:50:00,206.363,206.425,206.336,206.399,953100000.0
2005-11-14 20:55:00,206.4,206.425,206.328,206.404,1839300002.0
2005-11-14 21:00:00,206.384,206.467,206.362,206.412,1504499999.0
2005-11-14 21:05:00,206.42,206.451,206.351,206.376,740599999.0
2005-11-14 21:10:00,206.372,206.414,206.353,206.387,821899999.0
2005-11-14 21:15:00,206.383,206.431,206.336,206.418,1157699997.0
2005-11-14 21:20:00,206.425,206.451,206.377,206.421,1133200000.0
2005-11-14 21:25:00,206.419,206.441,206.377,206.405,758100000.0
2005-11-14 21:30:00,206.417,206.429,206.291,206.372,597500002.0
2005-11-14 21:35:00,206.363,206.411,206.318,206.335,353199999.0
2005-11-14 21:40:00,206.326,206.362,206.305,206.325,520799999.0
2005-11-14 21:45:00,206.332,206.387,206.297,206.337,439099999.0
2005-11-14 21:50:00,206.321,206.351,206.298,206.318,450700003.0
2005-11-14 21:55:00,206.308,206.325,206.249,206.249,420200000.0
2005-11-14 22:00:00,206.255,206.399,206.255,206.339,880800002.0
2005-11-14 22:05:00,206.322,206.355,206.285,206.344,344900001.0
2005-11-14 22:10:00,206.347,206.362,206.299,206.335,349100000.0
2005-11-14 22:15:00,206.36,206.381,206.285,206.333,611600002.0
2005-11-14 22:20:00,206.319,206.334,206.205,206.278,310300002.0
2005-11-14 22:25:00,206.275,206.311,206.253,206.297,520299999.0
2005-11-14 22:30:00,206.331,206.362,206.279,206.336,785200001.0
2005-11-14 22:35:00,206.33,206.339,206.23,206.313,306100000.0
2005-11-14 22:40:00,206.262,206.336,206.262,206.308,389400002.0
2005-11-14 22:45:00,206.312,206.339,206.287,206.303,393400001.0
2005-11-14 22:50:00,206.318,206.35,206.273,206.31,367899999.0
2005-11-14 22:55:00,206.31,206.354,206.27,206.3,333000000.0
2005-11-14 23:00:00,206.304,206.343,206.269,206.331,285099999.0
2005-11-14 23:05:00,206.329,206.391,206.301,206.34,160300000.0
2005-11-14 23:10:00,206.357,206.383,206.313,206.36,306400002.0
2005-11-14 23:15:00,206.377,206.426,206.331,206.399,254600000.0
2005-11-14 23:20:00,206.41,206.442,206.365,206.426,302600000.0
2005-11-14 23:25:00,206.459,206.472,206.353,206.353,270999998.0
2005-11-14 23:30:00,206.356,206.425,206.331,206.399,221700000.0
2005-11-14 23:35:00,206.422,206.434,206.36,206.367,242699999.0
2005-11-14 23:40:00,206.363,206.42,206.334,206.409,232799999.0
2005-11-14 23:45:00,206.365,206.416,206.29,206.345,303999998.0
2005-11-14 23:50:00,206.371,206.413,206.312,206.367,258500001.0
2005-11-14 23:55:00,206.378,206.388,206.317,206.344,305700002.0
2005-11-15 00:00:00,206.295,206.352,206.24,206.321,248100000.0
2005-11-15 00:05:00,206.33,206.41,206.264,206.332,231200000.0
2005-11-15 00:10:00,206.345,206.357,206.274,206.303,218399998.0
2005-11-15 00:15:00,206.304,206.404,206.265,206.384,246000000.0
2005-11-15 00:20:00,206.397,206.42,206.319,206.366,248300000.0
2005-11-15 00:25:00,206.37,206.391,206.249,206.279,247800001.0
2005-11-15 00:30:00,206.299,206.35,206.26,206.308,212800001.0
2005-11-15 00:35:00,206.279,206.38,206.245,206.372,215200000.0
2005-11-15 00:40:00,206.351,206.391,206.324,206.385,199200000.0
2005-11-15 00:45:00,206.403,206.43,206.349,206.389,277800000.0
2005-11-15 00:50:00,206.401,206.434,206.324,206.372,139599999.0
2005-11-15 00:55:00,206.338,206.367,206.27,206.285,191200000.0
2005-11-15 01:00:00,206.299,206.351,206.276,206.308,206700000.0
2005-11-15 01:05:00,206.323,206.392,206.313,206.358,186199999.0
2005-11-15 01:10:00,206.363,206.433,206.342,206.364,253799999.0
2005-11-15 01:15:00,206.383,206.439,206.333,206.372,236499998.0
2005-11-15 01:20:00,206.395,206.428,206.322,206.352,257400000.0
2005-11-15 01:25:00,206.352,206.38,206.322,206.36,253699999.0
2005-11-15 01:30:00,206.343,206.39,206.307,206.375,249100002.0
2005-11-15 01:35:00,206.35,206.379,206.309,206.35,238800000.0
2005-11-15 01:40:00,206.351,206.38,206.295,206.32,291499998.0
2005-11-15 01:45:00,206.325,206.421,206.305,206.385,272500001.0
2005-11-15 01:50:00,206.382,206.403,206.319,206.401,273600002.0
2005-11-15 01:55:00,206.382,206.407,206.316,206.372,241600002.0
2005-11-15 02:00:00,206.361,206.441,206.361,206.417,248500000.0
2005-11-15 02:05:00,206.426,206.426,206.389,206.411,206500000.0
2005-11-15 02:10:00,206.427,206.477,206.405,206.444,202599998.0
2005-11-15 02:15:00,206.461,206.548,206.422,206.5,228100000.0
2005-11-15 02:20:00,206.515,206.548,206.478,206.548,199500000.0
2005-11-15 02:25:00,206.498,206.574,206.484,206.555,253700001.0
2005-11-15 02:30:00,206.541,206.593,206.45,206.509,316000001.0
2005-11-15 02:35:00,206.501,206.501,206.407,206.449,320799997.0
2005-11-15 02:40:00,206.452,206.52,206.412,206.52,261899999.0
2005-11-15 02:45:00,206.499,206.56,206.473,206.533,266200000.0
2005-11-15 02:50:00,206.532,206.614,206.522,206.588,280800000.0
2005-11-15 02:55:00,206.566,206.597,206.529,206.578,263600000.0
2005-11-15 03:00:00,206.566,206.585,206.519,206.524,306399998.0
2005-11-15 03:05:00,206.515,206.585,206.506,206.53,156800000.0
2005-11-15 03:10:00,206.514,206.548,206.488,206.513,244500001.0
2005-11-15 03:15:00,206.511,206.528,206.455,206.494,215800001.0
2005-11-15 03:20:00,206.471,206.518,206.446,206.46,339399999.0
2005-11-15 03:25:00,206.457,206.511,206.394,206.435,286899999.0
2005-11-15 03:30:00,206.42,206.478,206.396,206.428,254000000.0
2005-11-15 03:35:00,206.414,206.436,206.356,206.417,222000000.0
2005-11-15 03:40:00,206.403,206.437,206.372,206.382,272000000.0
2005-11-15 03:45:00,206.386,206.413,206.36,206.379,247200002.0
2005-11-15 03:50:00,206.409,206.414,206.309,206.345,287100000.0
2005-11-15 03:55:00,206.357,206.433,206.347,206.425,236699999.0
2005-11-15 04:00:00,206.413,206.476,206.4,206.468,249500000.0
2005-11-15 04:05:00,206.468,206.491,206.437,206.469,307700002.0
2005-11-15 04:10:00,206.468,206.493,206.442,206.475,330399997.0
2005-11-15 04:15:00,206.484,206.535,206.444,206.502,253700001.0
2005-11-15 04:20:00,206.502,206.512,206.441,206.488,386299998.0
2005-11-15 04:25:00,206.482,206.499,206.41,206.447,265199998.0
2005-11-15 04:30:00,206.453,206.463,206.4,206.442,233300001.0
2005-11-15 04:35:00,206.448,206.466,206.395,206.427,206899999.0
2005-11-15 04:40:00,206.393,206.491,206.385,206.444,241600000.0
2005-11-15 04:45:00,206.416,206.493,206.416,206.452,248100000.0
2005-11-15 04:50:00,206.453,206.457,206.42,206.435,220300000.0
2005-11-15 04:55:00,206.433,206.465,206.399,206.42,241099999.0
2005-11-15 05:00:00,206.421,206.461,206.405,206.435,285599999.0
2005-11-15 05:05:00,206.434,206.506,206.395,206.495,200000001.0
2005-11-15 05:10:00,206.473,206.518,206.438,206.458,247600001.0
2005-11-15 05:15:00,206.464,206.491,206.425,206.447,208100001.0
2005-11-15 05:20:00,206.433,206.495,206.416,206.475,232700002.0
2005-11-15 05:25:00,206.476,206.491,206.441,206.475,259600000.0
2005-11-15 05:30:00,206.477,206.517,206.448,206.498,243900000.0
2005-11-15 05:35:00,206.492,206.53,206.432,206.432,258899999.0
2005-11-15 05:40:00,206.438,206.466,206.389,206.435,236200000.0
2005-11-15 05:45:00,206.436,206.499,206.388,206.481,294600004.0
2005-11-15 05:50:00,206.478,206.527,206.458,206.515,264499998.0
2005-11-15 05:55:00,206.484,206.528,206.46,206.5,213700000.0
2005-11-15 06:00:00,206.494,206.576,206.477,206.544,258099999.0
2005-11-15 06:05:00,206.543,206.6,206.516,206.6,231200000.0
2005-11-15 06:10:00,206.548,206.585,206.46,206.489,310999998.0
2005-11-15 06:15:00,206.497,206.553,206.495,206.518,207100001.0
2005-11-15 06:20:00,206.53,206.543,206.49,206.513,215699999.0
2005-11-15 06:25:00,206.516,206.558,206.485,206.512,271700002.0
2005-11-15 06:30:00,206.505,206.573,206.491,206.55,255099998.0
2005-11-15 06:35:00,206.533,206.576,206.523,206.565,166199999.0
2005-11-15 06:40:00,206.577,206.608,206.543,206.56,262700001.0
2005-11-15 06:45:00,206.577,206.584,206.497,206.555,260600001.0
2005-11-15 06:50:00,206.555,206.578,206.526,206.544,269500001.0
2005-11-15 06:55:00,206.532,206.566,206.476,206.498,266800001.0
2005-11-15 07:00:00,206.496,206.57,206.458,206.538,289000000.0
2005-11-15 07:05:00,206.502,206.534,206.456,206.472,260099998.0
2005-11-15 07:10:00,206.481,206.502,206.42,206.483,213100000.0
2005-11-15 07:15:00,206.465,206.507,206.418,206.467,306500002.0
2005-11-15 07:20:00,206.469,206.535,206.432,206.533,243700001.0
2005-11-15 07:25:00,206.523,206.523,206.455,206.485,241600000.0
2005-11-15 07:30:00,206.483,206.504,206.442,206.447,211200001.0
2005-11-15 07:35:00,206.458,206.511,206.397,206.443,227500001.0
2005-11-15 07:40:00,206.467,206.474,206.406,206.424,224200000.0
2005-11-15 07:45:00,206.427,206.463,206.414,206.453,261700001.0
2005-11-15 07:50:00,206.453,206.492,206.425,206.445,262400002.0
2005-11-15 07:55:00,206.414,206.498,206.414,206.44,314399998.0
2005-11-15 08:00:00,206.447,206.477,206.425,206.453,191600000.0
2005-11-15 08:05:00,206.454,206.487,206.428,206.447,218500001.0
2005-11-15 08:10:00,206.468,206.498,206.424,206.454,213899998.0
2005-11-15 08:15:00,206.474,206.516,206.435,206.445,177499999.0
2005-11-15 08:20:00,206.478,206.529,206.459,206.524,249500000.0
2005-11-15 08:25:00,206.513,206.553,206.495,206.506,227300000.0
2005-11-15 08:30:00,206.518,206.552,206.464,206.483,299900000.0
2005-11-15 08:35:00,206.48,206.517,206.46,206.475,303600001.0
2005-11-15 08:40:00,206.463,206.492,206.437,206.456,322199998.0
2005-11-15 08:45:00,206.447,206.578,206.447,206.546,279999999.0
2005-11-15 08:50:00,206.545,206.555,206.5,206.539,252900001.0
2005-11-15 08:55:00,206.539,206.544,206.475,206.497,187500000.0
2005-11-15 09:00:00,206.504,206.552,206.481,206.518,165500000.0
2005-11-15 09:05:00,206.516,206.583,206.492,206.555,280300002.0
2005-11-15 09:10:00,206.578,206.67,206.543,206.543,252400000.0
2005-11-15 09:15:00,206.545,206.605,206.543,206.576,233399999.0
2005-11-15 09:20:00,206.574,206.576,206.477,206.499,196100001.0
2005-11-15 09:25:00,206.491,206.518,206.419,206.419,309599999.0
2005-11-15 09:30:00,206.426,206.496,206.418,206.425,226900001.0
2005-11-15 09:35:00,206.411,206.517,206.397,206.488,354900000.0
2005-11-15 09:40:00,206.476,206.495,206.429,206.44,230200000.0
2005-11-15 09:45:00,206.436,206.578,206.41,206.565,181200000.0
2005-11-15 09:50:00,206.571,206.631,206.557,206.58,261499999.0
2005-11-15 09:55:00,206.613,206.617,206.538,206.578,219800001.0
2005-11-15 10:00:00,206.572,206.611,206.533,206.55,309400002.0
2005-11-15 10:05:00,206.567,206.607,206.517,206.582,206400001.0
2005-11-15 10:10:00,206.573,206.627,206.519,206.618,249900000.0
2005-11-15 10:15:00,206.642,206.647,206.541,206.605,176500000.0
2005-11-15 10:20:00,206.615,206.65,206.577,206.612,233800000.0
2005-11-15 10:25:00,206.603,206.609,206.529,206.555,302000001.0
2005-11-15 10:30:00,206.568,206.623,206.568,206.618,286100000.0
2005-11-15 10:35:00,206.613,206.648,206.602,206.636,218600000.0
2005-11-15 10:40:00,206.638,206.668,206.548,206.553,244899999.0
2005-11-15 10:45:00,206.588,206.624,206.55,206.578,266400000.0
2005-11-15 10:50:00,206.571,206.629,206.55,206.567,231700001.0
2005-11-15 10:55:00,206.57,206.591,206.521,206.576,188400001.0
2005-11-15 11:00:00,206.583,206.648,206.54,206.586,264500002.0
2005-11-15 11:05:00,206.573,206.627,206.573,206.592,158600000.0
2005-11-15 11:10:00,206.595,206.626,206.522,206.581,276800000.0
2005-11-15 11:15:00,206.576,206.648,206.572,206.631,219599998.0
2005-11-15 11:20:00,206.621,206.655,206.587,206.608,240599999.0
2005-11-15 11:25:00,206.598,206.652,206.556,206.645,263499999.0
2005-11-15 11:30:00,206.581,206.581,206.351,206.516,256499999.0
2005-11-15 11:35:00,206.532,206.538,206.398,206.411,179000000.0
2005-11-15 11:40:00,206.395,206.395,206.308,206.336,249399998.0
2005-11-15 11:45:00,206.325,206.345,206.311,206.329,257200001.0
2005-11-15 11:50:00,206.327,206.358,206.301,206.339,185899999.0
2005-11-15 11:55:00,206.33,206.364,206.299,206.317,244000000.0
2005-11-15 12:00:00,206.308,206.327,206.197,206.212,227500000.0
2005-11-15 12:05:00,206.193,206.201,206.133,206.167,281699999.0
2005-11-15 12:10:00,206.208,206.293,206.159,206.178,337600002.0
2005-11-15 12:15:00,206.189,206.209,206.13,206.186,298800002.0
2005-11-15 12:20:00,206.198,206.225,206.091,206.145,203599999.0
2005-11-15 12:25:00,206.155,206.157,206.075,206.108,223600000.0
2005-11-15 12:30:00,206.086,206.173,206.061,206.061,205500000.0
2005-11-15 12:35:00,206.055,206.346,206.055,206.327,290899999.0
2005-11-15 12:40:00,206.302,206.381,206.227,206.26,238800002.0
2005-11-15 12:45:00,206.258,206.317,206.209,206.267,217900000.0
2005-11-15 12:50:00,206.274,206.327,206.187,206.21,260399999.0
2005-11-15 12:55:00,206.193,206.281,206.18,206.252,253800000.0
2005-11-15 13:00:00,206.241,206.368,206.241,206.36,286900000.0
2005-11-15 13:05:00,206.379,206.494,206.352,206.447,275500002.0
2005-11-15 13:10:00,206.449,206.545,206.449,206.512,250799998.0
2005-11-15 13:15:00,206.502,206.585,206.369,206.57,357999998.0
2005-11-15 13:20:00,206.612,206.778,206.586,206.763,188400000.0
2005-11-15 13:25:00,206.767,206.838,206.725,206.813,195800000.0
2005-11-15 13:30:00,206.795,206.823,206.787,206.805,320300003.0
2005-11-15 13:35:00,206.808,206.844,206.733,206.746,200800000.0
2005-11-15 13:40:00,206.735,206.803,206.711,206.803,274699999.0
2005-11-15 13:45:00,206.792,206.809,206.713,206.748,287000001.0
2005-11-15 13:50:00,206.763,206.797,206.674,206.678,248099998.0
2005-11-15 13:55:00,206.663,206.685,206.546,206.559,173900000.0
2005-11-15 14:00:00,206.574,206.605,206.543,206.552,248400001.0
2005-11-15 14:05:00,206.558,206.64,206.548,206.584,205099999.0
2005-11-15 14:10:00,206.591,206.622,206.573,206.59,217700001.0
2005-11-15 14:15:00,206.586,206.658,206.561,206.658,261799999.0
2005-11-15 14:20:00,206.665,206.666,206.569,206.576,214499999.0
2005-11-15 14:25:00,206.6,206.659,206.582,206.632,310499997.0
2005-11-15 14:30:00,206.615,206.644,206.565,206.565,207600000.0
2005-11-15 14:35:00,206.58,206.647,206.521,206.616,297600000.0
2005-11-15 14:40:00,206.605,206.713,206.59,206.713,208700001.0
2005-11-15 14:45:00,206.702,206.72,206.633,206.655,218899998.0
2005-11-15 14:50:00,206.64,206.656,206.584,206.594,240000000.0
2005-11-15 14:55:00,206.641,206.676,206.58,206.659,267400000.0
2005-11-15 15:00:00,206.667,206.692,206.617,206.63,203900000.0
2005-11-15 15:05:00,206.611,206.683,206.595,206.607,223100002.0
2005-11-15 15:10:00,206.598,206.626,206.568,206.588,252599998.0
2005-11-15 15:15:00,206.592,206.679,206.592,206.662,210599999.0
2005-11-15 15:20:00,206.661,206.715,206.654,206.69,230700000.0
2005-11-15 15:25:00,206.684,206.72,206.629,206.72,284900000.0
2005-11-15 15:30:00,206.74,206.74,206.539,206.556,249500000.0
2005-11-15 15:35:00,206.54,206.594,206.456,206.456,204800002.0
2005-11-15 15:40:00,206.413,206.468,206.389,206.468,263599998.0
2005-11-15 15:45:00,206.473,206.652,206.473,206.652,225500000.0
2005-11-15 15:50:00,206.638,206.703,206.581,206.67,226600000.0
2005-11-15 15:55:00,206.676,206.695,206.62,206.634,191000000.0
2005-11-15 16:00:00,206.62,206.635,206.546,206.635,291600002.0
2005-11-15 16:05:00,206.646,206.646,206.566,206.593,202699999.0
2005-11-15 16:10:00,206.581,206.599,206.562,206.574,298000000.0
2005-11-15 16:15:00,206.574,206.58,206.49,206.535,250499999.0
2005-11-15 16:20:00,206.546,206.583,206.516,206.566,293000000.0
2005-11-15 16:25:00,206.572,206.586,206.539,206.582,240600000.0
2005-11-15 16:30:00,206.577,206.602,206.529,206.601,254700001.0
2005-11-15 16:35:00,206.586,206.639,206.571,206.612,301700003.0
2005-11-15 16:40:00,206.603,206.632,206.567,206.6,210500000.0
2005-11-15 16:45:00,206.611,206.73,206.6,206.713,285499998.0
2005-11-15 16:50:00,206.717,206.757,206.672,206.692,233400001.0
2005-11-15 16:55:00,206.688,206.731,206.632,206.657,296800000.0
2005-11-15 17:00:00,206.668,206.693,206.583,206.583,243500000.0
2005-11-15 17:05:00,206.577,206.593,206.5,206.558,281100001.0
2005-11-15 17:10:00,206.567,206.655,206.527,206.655,260700000.0
2005-11-15 17:15:00,206.652,206.659,206.6,206.621,164500000.0
2005-11-15 17:20:00,206.616,206.716,206.614,206.716,229899999.0
2005-11-15 17:25:00,206.706,206.781,206.643,206.717,237200001.0
2005-11-15 17:30:00,206.696,206.696,206.519,206.555,175000000.0
2005-11-15 17:35:00,206.551,206.582,206.48,206.508,267700001.0
2005-11-15 17:40:00,206.508,206.562,206.506,206.535,226199999.0
2005-11-15 17:45:00,206.548,206.585,206.455,206.472,237399998.0
2005-11-15 17:50:00,206.483,206.483,206.371,206.375,198800000.0
2005-11-15 17:55:00,206.372,206.556,206.371,206.442,315100003.0
2005-11-15 18:00:00,206.441,206.485,206.387,206.438,2535900002.0
2005-11-15 18:05:00,206.446,206.451,206.339,206.41,3367199998.0
2005-11-15 18:10:00,206.418,206.442,206.33,206.366,2350900005.0
2005-11-15 18:15:00,206.369,206.405,206.331,206.372,2441700003.0
2005-11-15 18:20:00,206.361,206.361,206.251,206.282,3016999998.0
2005-11-15 18:25:00,206.286,206.286,206.182,206.268,2190500008.0
2005-11-15 18:30:00,206.278,206.359,206.261,206.336,1969000001.0
2005-11-15 18:35:00,206.342,206.364,206.296,206.325,1177999999.0
2005-11-15 18:40:00,206.319,206.414,206.3,206.373,1256900003.0
2005-11-15 18:45:00,206.345,206.403,205.881,206.371,810599999.0
2005-11-15 18:50:00,206.381,206.474,206.329,206.376,1291299999.0
2005-11-15 18:55:00,206.392,206.466,206.359,206.46,1073400003.0
2005-11-15 19:00:00,206.451,206.484,206.431,206.431,882200001.0
2005-11-15 19:05:00,206.418,206.579,206.412,206.559,1465199998.0
2005-11-15 19:10:00,206.562,206.573,206.506,206.567,589399999.0
2005-11-15 19:15:00,206.567,206.567,206.463,206.495,906500000.0
2005-11-15 19:20:00,206.497,206.617,205.875,206.595,1161299996.0
2005-11-15 19:25:00,206.59,206.606,206.559,206.568,1259200000.0
2005-11-15 19:30:00,206.555,206.623,206.517,206.6,1175299999.0
2005-11-15 19:35:00,206.591,206.613,206.443,206.443,1127599999.0
2005-11-15 19:40:00,206.437,206.439,206.337,206.337,984299999.0
2005-11-15 19:45:00,206.333,206.36,206.247,206.29,586200001.0
2005-11-15 19:50:00,206.285,206.333,206.253,206.27,883899999.0
2005-11-15 19:55:00,206.265,206.317,206.257,206.269,819700000.0
2005-11-15 20:00:00,206.271,206.382,206.268,206.33,657100002.0
2005-11-15 20:05:00,206.331,206.354,206.255,206.317,863300001.0
2005-11-15 20:10:00,206.325,206.388,206.316,206.375,1285100001.0
2005-11-15 20:15:00,206.392,206.41,206.365,206.396,867600001.0
2005-11-15 20:20:00,206.396,206.41,206.33,206.33,1158099998.0
2005-11-15 20:25:00,206.321,206.415,206.321,206.383,1584000000.0
2005-11-15 20:30:00,206.393,206.45,206.387,206.414,1800800002.0
2005-11-15 20:35:00,206.41,206.431,206.353,206.397,867699996.0
2005-11-15 20:40:00,206.405,206.41,206.377,206.398,1495800001.0
2005-11-15 20:45:00,206.407,206.411,206.369,206.401,1071800002.0
2005-11-15 20:50:00,206.394,206.474,206.375,206.462,1057400002.0
2005-11-15 20:55:00,206.466,206.509,206.437,206.498,1877699998.0
2005-11-15 21:00:00,206.506,206.52,206.425,206.425,1707300001.0
2005-11-15 21:05:00,206.423,206.47,206.405,206.424,817500000.0
2005-11-15 21:10:00,206.425,206.428,206.391,206.41,780099998.0
2005-11-15 21:15:00,206.407,206.418,206.342,206.386,992600001.0
2005-11-15 21:20:00,206.382,206.393,206.224,206.246,1060999999.0
2005-11-15 21:25:00,206.244,206.244,206.134,206.15,823400002.0
2005-11-15 21:30:00,206.149,206.213,206.134,206.21,513500002.0
2005-11-15 21:35:00,206.207,206.213,206.153,206.16,308900003.0
2005-11-15 21:40:00,206.159,206.18,206.086,206.091,539299996.0
2005-11-15 21:45:00,206.101,206.133,206.1,206.117,365999999.0
2005-11-15 21:50:00,206.12,206.12,206.057,206.083,349600001.0
2005-11-15 21:55:00,206.081,206.132,206.05,206.118,359400001.0
2005-11-15 22:00:00,206.114,206.143,206.056,206.056,864200002.0
2005-11-15 22:05:00,206.042,206.069,206.031,206.063,340399999.0
2005-11-15 22:10:00,206.038,206.094,206.032,206.043,267399999.0
2005-11-15 22:15:00,206.043,206.097,206.04,206.08,609500001.0
2005-11-15 22:20:00,206.09,206.115,206.019,206.097,324500000.0
2005-11-15 22:25:00,206.091,206.125,206.078,206.088,499400001.0
2005-11-15 22:30:00,206.078,206.233,206.075,206.217,707699999.0
2005-11-15 22:35:00,206.221,206.221,206.142,206.148,284699998.0
2005-11-15 22:40:00,206.147,206.185,206.108,206.16,317500000.0
2005-11-15 22:45:00,206.181,206.225,206.161,206.161,392499999.0
2005-11-15 22:50:00,206.175,206.237,206.165,206.208,411900000.0
2005-11-15 22:55:00,206.204,206.261,206.2,206.235,272300001.0
2005-11-15 23:00:00,206.229,206.273,206.183,206.23,232500001.0
2005-11-15 23:05:00,206.224,206.234,206.174,206.206,196000000.0
2005-11-15 23:10:00,206.211,206.23,206.174,206.195,258699999.0
2005-11-15 23:15:00,206.208,206.233,206.18,206.208,269600004.0
2005-11-15 23:20:00,206.206,206.243,206.185,206.228,230400000.0
2005-11-15 23:25:00,206.217,206.264,206.197,206.216,253599999.0
2005-11-15 23:30:00,206.262,206.29,206.238,206.248,221000000.0
2005-11-15 23:35:00,206.245,206.245,206.168,206.205,241000000.0
2005-11-15 23:40:00,206.205,206.259,206.171,206.239,214200000.0
2005-11-15 23:45:00,206.248,206.273,206.232,206.253,296700001.0
2005-11-15 23:50:00,206.25,206.303,206.238,206.295,176500001.0
2005-11-15 23:55:00,206.304,206.33,206.286,206.31,211500001.0
2005-11-16 00:00:00,206.32,206.325,206.295,206.312,181900001.0
2005-11-16 00:05:00,206.31,206.328,206.3,206.32,190500001.0
2005-11-16 00:10:00,206.31,206.318,206.207,206.271,232800001.0
2005-11-16 00:15:00,206.235,206.3,206.166,206.283,263599999.0
2005-11-16 00:20:00,206.271,206.271,206.199,206.25,281200002.0
2005-11-16 00:25:00,206.236,206.265,206.223,206.265,286499998.0
2005-11-16 00:30:00,206.239,206.257,206.227,206.252,206700000.0
2005-11-16 00:35:00,206.235,206.265,206.226,206.252,277800002.0
2005-11-16 00:40:00,206.239,206.26,206.224,206.259,143300000.0
2005-11-16 00:45:00,206.242,206.303,206.231,206.273,203200001.0
2005-11-16 00:50:00,206.294,206.294,206.243,206.243,190900000.0
2005-11-16 00:55:00,206.248,206.277,206.224,206.273,178700001.0
2005-11-16 01:00:00,206.286,206.319,206.273,206.3,280500001.0
2005-11-16 01:05:00,206.306,206.307,206.242,206.271,174000000.0
2005-11-16 01:10:00,206.29,206.309,206.268,206.27,329600000.0
2005-11-16 01:15:00,206.29,206.303,206.264,206.282,249999999.0
2005-11-16 01:20:00,206.293,206.297,206.252,206.275,286700001.0
2005-11-16 01:25:00,206.265,206.28,206.229,206.242,185600000.0
2005-11-16 01:30:00,206.239,206.29,206.208,206.287,272599998.0
2005-11-16 01:35:00,206.312,206.403,206.293,206.313,231300000.0
2005-11-16 01:40:00,206.314,206.346,206.308,206.32,195299999.0
2005-11-16 01:45:00,206.323,206.373,206.323,206.351,349600000.0
2005-11-16 01:50:00,206.358,206.372,206.302,206.324,247600001.0
2005-11-16 01:55:00,206.327,206.336,206.298,206.298,246600000.0
2005-11-16 02:00:00,206.3,206.425,206.3,206.385,258000002.0
2005-11-16 02:05:00,206.391,206.393,206.312,206.336,215600000.0
2005-11-16 02:10:00,206.344,206.419,206.341,206.355,357499998.0
2005-11-16 02:15:00,206.358,206.389,206.323,206.342,213600000.0
2005-11-16 02:20:00,206.35,206.379,206.33,206.353,211200000.0
2005-11-16 02:25:00,206.354,206.354,206.271,206.283,319200000.0
2005-11-16 02:30:00,206.287,206.328,206.255,206.307,230800000.0
2005-11-16 02:35:00,206.299,206.313,206.255,206.295,233599999.0
2005-11-16 02:40:00,206.293,206.319,206.261,206.295,274100000.0
2005-11-16 02:45:00,206.285,206.372,206.285,206.372,236300001.0
2005-11-16 02:50:00,206.373,206.426,206.346,206.414,259800000.0
2005-11-16 02:55:00,206.391,206.417,206.38,206.39,263199999.0
2005-11-16 03:00:00,206.364,206.392,206.305,206.327,288300001.0
2005-11-16 03:05:00,206.324,206.349,206.31,206.32,286799999.0
2005-11-16 03:10:00,206.303,206.354,206.274,206.274,216400001.0
2005-11-16 03:15:00,206.286,206.33,206.282,206.308,269100001.0
2005-11-16 03:20:00,206.29,206.322,206.281,206.322,327400002.0
2005-11-16 03:25:00,206.316,206.336,206.278,206.29,234700000.0
2005-11-16 03:30:00,206.284,206.322,206.266,206.298,238400001.0
2005-11-16 03:35:00,206.298,206.332,206.29,206.332,150500000.0
2005-11-16 03:40:00,206.331,206.366,206.324,206.346,237799999.0
2005-11-16 03:45:00,206.346,206.396,206.337,206.356,272200000.0
2005-11-16 03:50:00,206.346,206.38,206.34,206.371,287700002.0
2005-11-16 03:55:00,206.371,206.389,206.339,206.377,221700001.0
2005-11-16 04:00:00,206.375,206.39,206.34,206.356,204999999.0
2005-11-16 04:05:00,206.361,206.373,206.313,206.341,320400002.0
2005-11-16 04:10:00,206.358,206.397,206.349,206.381,243300000.0
2005-11-16 04:15:00,206.39,206.422,206.366,206.422,202200000.0
2005-11-16 04:20:00,206.411,206.442,206.39,206.425,197000002.0
2005-11-16 04:25:00,206.402,206.432,206.377,206.407,235500000.0
2005-11-16 04:30:00,206.415,206.42,206.395,206.41,198500000.0
2005-11-16 04:35:00,206.415,206.43,206.395,206.428,188699999.0
2005-11-16 04:40:00,206.425,206.446,206.403,206.434,225500000.0
2005-11-16 04:45:00,206.429,206.442,206.406,206.417,261299998.0
2005-11-16 04:50:00,206.421,206.432,206.398,206.415,299800001.0
2005-11-16 04:55:00,206.41,206.425,206.38,206.38,184600000.0
2005-11-16 05:00:00,206.39,206.416,206.381,206.39,267300003.0
2005-11-16 05:05:00,206.394,206.448,206.391,206.448,229699999.0
2005-11-16 05:10:00,206.448,206.49,206.441,206.483,257800000.0
2005-11-16 05:15:00,206.478,206.513,206.468,206.468,202800001.0
2005-11-16 05:20:00,206.468,206.523,206.431,206.502,273500000.0
2005-11-16 05:25:00,206.517,206.546,206.486,206.507,235200000.0
2005-11-16 05:30:00,206.517,206.677,206.49,206.667,272100000.0
2005-11-16 05:35:00,206.682,206.711,206.624,206.635,216400001.0
2005-11-16 05:40:00,206.649,206.763,206.649,206.763,246500000.0
2005-11-16 05:45:00,206.765,206.768,206.647,206.675,238200000.0
2005-11-16 05:50:00,206.653,206.711,206.63,206.71,145700001.0
2005-11-16 05:55:00,206.721,206.828,206.697,206.697,340100001.0
2005-11-16 06:00:00,206.683,206.774,206.664,206.763,196100000.0
2005-11-16 06:05:00,206.741,206.741,206.606,206.718,186100000.0
2005-11-16 06:10:00,206.708,206.758,206.677,206.679,208900000.0
2005-11-16 06:15:00,206.678,206.716,206.641,206.641,160399999.0
2005-11-16 06:20:00,206.653,206.683,206.618,206.646,343999998.0
2005-11-16 06:25:00,206.654,206.669,206.581,206.604,392199997.0
2005-11-16 06:30:00,206.607,206.695,206.607,206.695,233600001.0
2005-11-16 06:35:00,206.693,206.712,206.687,206.7,225400000.0
2005-11-16 06:40:00,206.695,206.723,206.688,206.709,197200000.0
2005-11-16 06:45:00,206.708,206.759,206.702,206.728,263799999.0
2005-11-16 06:50:00,206.729,206.772,206.729,206.753,199699999.0
2005-11-16 06:55:00,206.742,206.782,206.73,206.747,239800000.0
2005-11-16 07:00:00,206.731,206.751,206.704,206.712,231700001.0
2005-11-16 07:05:00,206.718,206.742,206.687,206.725,336300000.0
2005-11-16 07:10:00,206.733,206.765,206.723,206.742,278100001.0
2005-11-16 07:15:00,206.749,206.779,206.707,206.73,241000000.0
2005-11-16 07:20:00,206.732,206.735,206.675,206.694,220600001.0
2005-11-16 07:25:00,206.697,206.727,206.686,206.711,294999997.0
2005-11-16 07:30:00,206.701,206.744,206.685,206.71,169800000.0
2005-11-16 07:35:00,206.718,206.754,206.702,206.746,284800000.0
2005-11-16 07:40:00,206.757,206.806,206.737,206.795,228300002.0
2005-11-16 07:45:00,206.79,206.794,206.739,206.775,273499999.0
2005-11-16 07:50:00,206.777,206.807,206.694,206.763,244900000.0
2005-11-16 07:55:00,206.751,206.789,206.723,206.738,265199998.0
2005-11-16 08:00:00,206.749,206.759,206.716,206.741,187399999.0
2005-11-16 08:05:00,206.75,206.773,206.735,206.762,223599999.0
2005-11-16 08:10:00,206.769,206.79,206.746,206.787,216999999.0
2005-11-16 08:15:00,206.786,206.793,206.737,206.737,226100002.0
2005-11-16 08:20:00,206.735,206.735,206.685,206.685,284599999.0
2005-11-16 08:25:00,206.668,206.74,206.665,206.727,333500000.0
2005-11-16 08:30:00,206.723,206.827,206.698,206.827,266500000.0
2005-11-16 08:35:00,206.809,206.862,206.77,206.774,222199999.0
2005-11-16 08:40:00,206.775,206.9,206.765,206.888,275500001.0
2005-11-16 08:45:00,206.877,206.898,206.809,206.841,283599999.0
2005-11-16 08:50:00,206.851,206.935,206.851,206.889,258700001.0
2005-11-16 08:55:00,206.887,206.902,206.815,206.815,213500000.0
2005-11-16 09:00:00,206.81,206.825,206.756,206.762,276400001.0
2005-11-16 09:05:00,206.747,206.803,206.71,206.791,192000001.0
2005-11-16 09:10:00,206.811,206.811,206.763,206.765,217000000.0
2005-11-16 09:15:00,206.763,206.824,206.748,206.824,295100000.0
2005-11-16 09:20:00,206.815,206.861,206.728,206.754,229899999.0
2005-11-16 09:25:00,206.746,206.746,206.684,206.713,300099999.0
2005-11-16 09:30:00,206.704,206.737,206.668,206.725,186500001.0
2005-11-16 09:35:00,206.722,206.769,206.72,206.755,233500001.0
2005-11-16 09:40:00,206.76,206.794,206.728,206.755,275400002.0
2005-11-16 09:45:00,206.757,206.762,206.717,206.743,245099999.0
2005-11-16 09:50:00,206.753,206.79,206.736,206.767,272400004.0
2005-11-16 09:55:00,206.767,206.802,206.749,206.802,206700000.0
2005-11-16 10:00:00,206.792,206.792,206.721,206.767,220200001.0
2005-11-16 10:05:00,206.777,206.789,206.735,206.757,190300000.0
2005-11-16 10:10:00,206.749,206.76,206.698,206.698,241499997.0
2005-11-16 10:15:00,206.705,206.725,206.68,206.715,222700001.0
2005-11-16 10:20:00,206.716,206.721,206.685,206.697,272400001.0
2005-11-16 10:25:00,206.699,206.737,206.675,206.691,206700000.0
2005-11-16 10:30:00,206.707,206.743,206.703,206.717,258300000.0
2005-11-16 10:35:00,206.703,206.731,206.613,206.643,248199999.0
2005-11-16 10:40:00,206.638,206.706,206.635,206.673,214000000.0
2005-11-16 10:45:00,206.691,206.76,206.683,206.69,263100001.0
2005-11-16 10:50:00,206.694,206.725,206.666,206.725,254800001.0
2005-11-16 10:55:00,206.735,206.748,206.681,206.703,218700000.0
2005-11-16 11:00:00,206.709,206.718,206.642,206.655,188300001.0
2005-11-16 11:05:00,206.651,206.719,206.635,206.652,196100001.0
2005-11-16 11:10:00,206.662,206.743,206.659,206.708,226699999.0
2005-11-16 11:15:00,206.703,206.738,206.684,206.709,232300000.0
2005-11-16 11:20:00,206.694,206.724,206.672,206.707,245000000.0
2005-11-16 11:25:00,206.71,206.732,206.628,206.628,268300001.0
2005-11-16 11:30:00,206.627,206.655,206.529,206.655,226200001.0
2005-11-16 11:35:00,206.647,206.698,206.624,206.677,247500001.0
2005-11-16 11:40:00,206.663,206.692,206.645,206.65,307499997.0
2005-11-16 11:45:00,206.64,206.795,206.64,206.77,348999999.0
2005-11-16 11:50:00,206.773,206.821,206.722,206.73,193100000.0
2005-11-16 11:55:00,206.745,206.747,206.67,206.675,233700000.0
2005-11-16 12:00:00,206.686,206.699,206.654,206.682,240100000.0
2005-11-16 12:05:00,206.69,206.747,206.684,206.684,176400000.0
2005-11-16 12:10:00,206.686,206.737,206.651,206.737,249300000.0
2005-11-16 12:15:00,206.74,206.762,206.643,206.66,310300000.0
2005-11-16 12:20:00,206.639,206.65,206.561,206.65,237300001.0
2005-11-16 12:25:00,206.654,206.702,206.627,206.627,229599999.0
2005-11-16 12:30:00,206.582,206.582,206.368,206.416,256999998.0
2005-11-16 12:35:00,206.423,206.434,206.285,206.314,378099999.0
2005-11-16 12:40:00,206.296,206.33,206.268,206.299,250000001.0
2005-11-16 12:45:00,206.292,206.299,206.124,206.157,242200001.0
2005-11-16 12:50:00,206.171,206.189,205.999,206.034,246799998.0
2005-11-16 12:55:00,206.013,206.052,205.971,206.0,283399999.0
2005-11-16 13:00:00,206.003,206.012,205.954,205.995,234899998.0
2005-11-16 13:05:00,206.018,206.048,205.98,206.029,227100000.0
2005-11-16 13:10:00,206.048,206.112,206.048,206.09,253899998.0
2005-11-16 13:15:00,206.082,206.153,206.058,206.14,330899998.0
2005-11-16 13:20:00,206.146,206.158,205.934,205.96,271299999.0
2005-11-16 13:25:00,205.96,205.994,205.93,205.93,189300002.0
2005-11-16 13:30:00,205.911,206.033,205.907,206.023,273300002.0
2005-11-16 13:35:00,206.029,206.095,206.016,206.081,319100002.0
2005-11-16 13:40:00,206.068,206.22,206.051,206.204,265900000.0
2005-11-16 13:45:00,206.186,206.189,206.103,206.144,320900001.0
2005-11-16 13:50:00,206.155,206.179,206.119,206.168,267000000.0
2005-11-16 13:55:00,206.149,206.156,206.119,206.135,206700000.0
2005-11-16 14:00:00,206.122,206.147,206.087,206.127,291799997.0
2005-11-16 14:05:00,206.115,206.127,206.019,206.055,227199999.0
2005-11-16 14:10:00,206.072,206.078,205.991,206.01,298600002.0
2005-11-16 14:15:00,206.019,206.038,205.966,205.972,193699999.0
2005-11-16 14:20:00,205.954,206.054,205.95,206.025,264100000.0
2005-11-16 14:25:00,206.022,206.113,206.022,206.103,312700000.0
2005-11-16 14:30:00,206.082,206.133,206.076,206.101,246900001.0
2005-11-16 14:35:00,206.096,206.113,206.047,206.053,277200001.0
2005-11-16 14:40:00,206.053,206.103,205.944,205.944,222899999.0
2005-11-16 14:45:00,205.923,205.977,205.869,205.872,174599999.0
2005-11-16 14:50:00,205.864,205.888,205.76,205.774,258199999.0
2005-11-16 14:55:00,205.777,205.923,205.758,205.91,228699999.0
2005-11-16 15:00:00,205.92,205.936,205.889,205.931,208899999.0
2005-11-16 15:05:00,205.912,205.938,205.822,205.834,207700000.0
2005-11-16 15:10:00,205.821,205.883,205.779,205.883,236100000.0
2005-11-16 15:15:00,205.885,205.925,205.802,205.802,195400001.0
2005-11-16 15:20:00,205.78,205.8,205.731,205.79,270200000.0
2005-11-16 15:25:00,205.812,205.822,205.732,205.743,241499999.0
2005-11-16 15:30:00,205.718,205.758,205.665,205.665,327100000.0
2005-11-16 15:35:00,205.685,205.749,205.632,205.73,248899999.0
2005-11-16 15:40:00,205.711,205.711,205.625,205.682,227699999.0
2005-11-16 15:45:00,205.675,205.696,205.618,205.657,309300001.0
2005-11-16 15:50:00,205.654,205.769,205.628,205.76,284000000.0
2005-11-16 15:55:00,205.766,205.784,205.712,205.714,279400001.0
2005-11-16 16:00:00,205.66,205.751,205.557,205.604,271300001.0
2005-11-16 16:05:00,205.599,205.668,205.568,205.64,279499999.0
2005-11-16 16:10:00,205.631,205.679,205.612,205.615,238600000.0
2005-11-16 16:15:00,205.611,205.615,205.516,205.516,298399998.0
2005-11-16 16:20:00,205.483,205.483,205.296,205.296,233100002.0
2005-11-16 16:25:00,205.285,205.366,205.273,205.31,183800000.0
2005-11-16 16:30:00,205.292,205.322,205.217,205.217,254100000.0
2005-11-16 16:35:00,205.175,205.175,205.032,205.101,260300000.0
2005-11-16 16:40:00,205.092,205.113,204.979,204.988,242700001.0
2005-11-16 16:45:00,204.971,205.038,204.902,205.0,279700004.0
2005-11-16 16:50:00,204.964,205.007,204.955,204.957,248300000.0
2005-11-16 16:55:00,204.95,204.97,204.813,204.84,241600000.0
2005-11-16 17:00:00,204.848,204.859,204.677,204.685,289700000.0
2005-11-16 17:05:00,204.694,204.737,204.679,204.71,286600001.0
2005-11-16 17:10:00,204.706,204.754,204.658,204.748,237800000.0
2005-11-16 17:15:00,204.737,204.771,204.61,204.737,235299999.0
2005-11-16 17:20:00,204.74,204.767,204.684,204.723,130600000.0
2005-11-16 17:25:00,204.694,204.704,204.547,204.6,310200000.0
2005-11-16 17:30:00,204.572,204.623,204.543,204.623,254100001.0
2005-11-16 17:35:00,204.618,204.719,204.618,204.71,226600001.0
2005-11-16 17:40:00,204.696,204.745,204.682,204.697,225900000.0
2005-11-16 17:45:00,204.695,204.7,204.587,204.661,229700000.0
2005-11-16 17:50:00,204.673,204.782,204.66,204.711,201600000.0
2005-11-16 17:55:00,204.726,204.784,204.633,204.633,311399999.0
2005-11-16 18:00:00,204.66,204.757,204.629,204.629,2318999997.0
2005-11-16 18:05:00,204.644,204.706,204.518,204.52,3405100004.0
2005-11-16 18:10:00,204.521,204.57,204.479,204.493,2263400001.0
2005-11-16 18:15:00,204.479,204.498,204.418,204.459,2194299995.0
2005-11-16 18:20:00,204.457,204.483,204.353,204.388,3193900001.0
2005-11-16 18:25:00,204.41,204.486,204.326,204.348,1971899996.0
2005-11-16 18:30:00,204.343,204.345,204.207,204.207,2094800003.0
2005-11-16 18:35:00,204.182,204.32,204.162,204.295,1196099996.0
2005-11-16 18:40:00,204.285,204.324,204.242,204.28,1252000000.0
2005-11-16 18:45:00,204.28,204.386,204.256,204.37,801000001.0
2005-11-16 18:50:00,204.373,204.457,204.311,204.422,1343999996.0
2005-11-16 18:55:00,204.419,204.505,204.381,204.505,1098400006.0
2005-11-16 19:00:00,204.508,204.553,204.43,204.467,839299999.0
2005-11-16 19:05:00,204.454,204.478,204.406,204.432,1408200000.0
2005-11-16 19:10:00,204.433,204.441,204.388,204.41,658699999.0
2005-11-16 19:15:00,204.383,204.383,204.174,204.177,849100000.0
2005-11-16 19:20:00,204.165,204.255,204.124,204.252,883900000.0
2005-11-16 19:25:00,204.262,204.296,204.18,204.195,1190100004.0
2005-11-16 19:30:00,204.195,204.25,204.147,204.198,1185900000.0
2005-11-16 19:35:00,204.19,204.295,204.188,204.273,1126900002.0
2005-11-16 19:40:00,204.279,204.314,204.252,204.299,1003599998.0
2005-11-16 19:45:00,204.3,204.382,204.298,204.323,827000001.0
2005-11-16 19:50:00,204.326,204.368,204.307,204.339,881100001.0
2005-11-16 19:55:00,204.342,204.352,204.313,204.315,814500003.0
2005-11-16 20:00:00,204.323,204.36,204.303,204.335,619300001.0
2005-11-16 20:05:00,204.335,204.365,204.307,204.325,789499999.0
2005-11-16 20:10:00,204.331,204.398,204.325,204.334,1278200002.0
2005-11-16 20:15:00,204.346,204.515,204.346,204.417,762400001.0
2005-11-16 20:20:00,204.415,204.509,204.388,204.483,1026099999.0
2005-11-16 20:25:00,204.491,204.492,204.41,204.443,1740799999.0
2005-11-16 20:30:00,204.449,204.482,204.402,204.482,1774099997.0
2005-11-16 20:35:00,204.47,204.475,204.436,204.447,766299995.0
2005-11-16 20:40:00,204.455,204.474,204.401,204.414,1333599999.0
2005-11-16 20:45:00,204.42,204.476,204.401,204.475,1026400001.0
2005-11-16 20:50:00,204.467,204.479,204.441,204.459,1035599998.0
2005-11-16 20:55:00,204.463,204.485,204.427,204.453,1887700004.0
2005-11-16 21:00:00,204.455,204.466,204.38,204.404,1336800003.0
2005-11-16 21:05:00,204.403,204.408,204.309,204.361,677200001.0
2005-11-16 21:10:00,204.363,204.409,204.349,204.359,770500000.0
2005-11-16 21:15:00,204.36,204.431,204.337,204.408,1162200003.0
2005-11-16 21:20:00,204.411,204.426,204.373,204.412,1066200001.0
2005-11-16 21:25:00,204.418,204.516,204.394,204.494,691700003.0
2005-11-16 21:30:00,204.489,204.502,204.436,204.467,550200000.0
2005-11-16 21:35:00,204.463,204.487,204.418,204.421,328800001.0
2005-11-16 21:40:00,204.404,204.431,204.366,204.379,459499999.0
2005-11-16 21:45:00,204.382,204.398,204.345,204.381,437300001.0
2005-11-16 21:50:00,204.394,204.522,204.374,204.521,288199999.0
2005-11-16 21:55:00,204.529,204.571,204.514,204.521,437300001.0
2005-11-16 22:00:00,204.509,204.551,204.479,204.484,832000003.0
2005-11-16 22:05:00,204.49,204.54,204.448,204.453,318500001.0
2005-11-16 22:10:00,204.473,204.518,204.462,204.49,348500001.0
2005-11-16 22:15:00,204.493,204.515,204.455,204.484,577500002.0
2005-11-16 22:20:00,204.475,204.535,204.461,204.524,262000000.0
2005-11-16 22:25:00,204.517,204.538,204.483,204.49,420700001.0
2005-11-16 22:30:00,204.501,204.541,204.473,204.482,721099999.0
2005-11-16 22:35:00,204.491,204.537,204.473,204.505,244200000.0
2005-11-16 22:40:00,204.51,204.536,204.5,204.522,392300002.0
2005-11-16 22:45:00,204.535,204.557,204.498,204.525,390299999.0
2005-11-16 22:50:00,204.531,204.583,204.526,204.579,369100002.0
2005-11-16 22:55:00,204.579,204.596,204.488,204.509,353200001.0
2005-11-16 23:00:00,204.5,204.578,204.448,204.478,226100002.0
2005-11-16 23:05:00,204.476,204.491,204.443,204.466,271499999.0
2005-11-16 23:10:00,204.455,204.479,204.431,204.463,395000004.0
2005-11-16 23:15:00,204.454,204.476,204.409,204.435,172800001.0
2005-11-16 23:20:00,204.442,204.469,204.425,204.466,273600001.0
2005-11-16 23:25:00,204.467,204.482,204.426,204.452,323299996.0
2005-11-16 23:30:00,204.478,204.478,204.399,204.405,276100000.0
2005-11-16 23:35:00,204.419,204.502,204.419,204.502,187700000.0
2005-11-16 23:40:00,204.495,204.538,204.47,204.526,221699998.0
2005-11-16 23:45:00,204.54,204.54,204.478,204.502,193700000.0
2005-11-16 23:50:00,204.499,204.548,204.495,204.505,243499999.0
2005-11-16 23:55:00,204.515,204.56,204.497,204.55,211100000.0
2005-11-17 00:00:00,204.535,204.565,204.442,204.454,240099999.0
2005-11-17 00:05:00,204.492,204.594,204.446,204.584,212700000.0
2005-11-17 00:10:00,204.572,204.656,204.539,204.655,303599999.0
2005-11-17 00:15:00,204.61,204.7,204.57,204.658,287699999.0
2005-11-17 00:20:00,204.635,204.718,204.624,204.662,285799997.0
2005-11-17 00:25:00,204.7,204.707,204.553,204.597,259500002.0
2005-11-17 00:30:00,204.591,204.657,204.572,204.649,205600000.0
2005-11-17 00:35:00,204.628,204.665,204.613,204.659,262900000.0
2005-11-17 00:40:00,204.67,204.676,204.65,204.665,151300000.0
2005-11-17 00:45:00,204.668,204.759,204.668,204.734,225799999.0
2005-11-17 00:50:00,204.751,204.751,204.708,204.718,230100000.0
2005-11-17 00:55:00,204.711,204.748,204.659,204.672,233100001.0
2005-11-17 01:00:00,204.687,204.694,204.636,204.683,226900001.0
2005-11-17 01:05:00,204.7,204.752,204.7,204.705,197800002.0
2005-11-17 01:10:00,204.715,204.795,204.715,204.751,304199999.0
2005-11-17 01:15:00,204.768,204.787,204.72,204.735,181000000.0
2005-11-17 01:20:00,204.74,204.787,204.726,204.787,293800000.0
2005-11-17 01:25:00,204.776,204.789,204.756,204.76,239200000.0
2005-11-17 01:30:00,204.762,204.771,204.713,204.767,290200001.0
2005-11-17 01:35:00,204.783,204.804,204.746,204.756,211800001.0
2005-11-17 01:40:00,204.748,204.832,204.748,204.756,217000000.0
2005-11-17 01:45:00,204.75,204.766,204.703,204.716,215200000.0
2005-11-17 01:50:00,204.712,204.724,204.66,204.69,186100000.0
2005-11-17 01:55:00,204.68,204.7,204.621,204.672,213100000.0
2005-11-17 02:00:00,204.659,204.679,204.616,204.616,198799998.0
2005-11-17 02:05:00,204.593,204.593,204.451,204.459,202200001.0
2005-11-17 02:10:00,204.46,204.52,204.434,204.502,315400000.0
2005-11-17 02:15:00,204.501,204.518,204.471,204.498,257600000.0
2005-11-17 02:20:00,204.501,204.511,204.343,204.343,230099999.0
2005-11-17 02:25:00,204.342,204.344,204.161,204.239,367500001.0
2005-11-17 02:30:00,204.26,204.386,204.234,204.34,211900000.0
2005-11-17 02:35:00,204.33,204.376,204.239,204.376,219800002.0
2005-11-17 02:40:00,204.379,204.468,204.358,204.468,250000000.0
2005-11-17 02:45:00,204.455,204.465,204.411,204.447,261300001.0
2005-11-17 02:50:00,204.447,204.463,204.412,204.449,216599999.0
2005-11-17 02:55:00,204.419,204.523,204.418,204.523,269900000.0
2005-11-17 03:00:00,204.518,204.518,204.427,204.438,243199998.0
2005-11-17 03:05:00,204.433,204.476,204.411,204.457,238700000.0
2005-11-17 03:10:00,204.442,204.536,204.441,204.447,277099999.0
2005-11-17 03:15:00,204.46,204.501,204.435,204.467,155100001.0
2005-11-17 03:20:00,204.462,204.492,204.442,204.492,360200002.0
2005-11-17 03:25:00,204.492,204.569,204.489,204.569,261700003.0
2005-11-17 03:30:00,204.564,204.597,204.554,204.554,220300001.0
2005-11-17 03:35:00,204.529,204.554,204.47,204.52,227300000.0
2005-11-17 03:40:00,204.511,204.544,204.511,204.52,262099999.0
2005-11-17 03:45:00,204.524,204.53,204.419,204.436,319099997.0
2005-11-17 03:50:00,204.443,204.463,204.394,204.457,161399999.0
2005-11-17 03:55:00,204.453,204.456,204.423,204.423,281100001.0
2005-11-17 04:00:00,204.416,204.475,204.416,204.473,231800000.0
2005-11-17 04:05:00,204.474,204.483,204.398,204.398,256699998.0
2005-11-17 04:10:00,204.409,204.455,204.388,204.398,294000002.0
2005-11-17 04:15:00,204.407,204.425,204.39,204.404,203699999.0
2005-11-17 04:20:00,204.397,204.437,204.344,204.37,186900000.0
2005-11-17 04:25:00,204.353,204.384,204.316,204.375,178899999.0
2005-11-17 04:30:00,204.389,204.449,204.389,204.414,287499998.0
2005-11-17 04:35:00,204.429,204.462,204.394,204.43,197800000.0
2005-11-17 04:40:00,204.419,204.475,204.393,204.45,245299999.0
2005-11-17 04:45:00,204.44,204.464,204.395,204.415,207899999.0
2005-11-17 04:50:00,204.418,204.428,204.305,204.311,211900000.0
2005-11-17 04:55:00,204.296,204.418,204.292,204.38,202700001.0
2005-11-17 05:00:00,204.398,204.428,204.384,204.425,193000000.0
2005-11-17 05:05:00,204.426,204.451,204.391,204.451,250800004.0
2005-11-17 05:10:00,204.453,204.454,204.4,204.415,270799999.0
2005-11-17 05:15:00,204.412,204.438,204.394,204.404,257800001.0
2005-11-17 05:20:00,204.408,204.408,204.256,204.28,262700001.0
2005-11-17 05:25:00,204.277,204.277,204.215,204.226,302099999.0
2005-11-17 05:30:00,204.238,204.263,204.12,204.256,204300000.0
2005-11-17 05:35:00,204.272,204.394,204.212,204.38,182800000.0
2005-11-17 05:40:00,204.362,204.439,204.322,204.373,217099999.0
2005-11-17 05:45:00,204.347,204.352,204.273,204.288,208199999.0
2005-11-17 05:50:00,204.278,204.319,204.276,204.315,260800000.0
2005-11-17 05:55:00,204.306,204.35,204.287,204.287,266299999.0
2005-11-17 06:00:00,204.285,204.321,204.242,204.256,248499999.0
2005-11-17 06:05:00,204.256,204.256,204.061,204.142,295399999.0
2005-11-17 06:10:00,204.144,204.217,204.131,204.193,210000000.0
2005-11-17 06:15:00,204.195,204.222,204.176,204.204,188700000.0
2005-11-17 06:20:00,204.22,204.242,204.192,204.229,281000000.0
2005-11-17 06:25:00,204.229,204.278,204.2,204.25,288300000.0
2005-11-17 06:30:00,204.251,204.274,204.2,204.22,347500001.0
2005-11-17 06:35:00,204.214,204.226,204.183,204.2,238200001.0
2005-11-17 06:40:00,204.192,204.212,204.066,204.073,240300001.0
2005-11-17 06:45:00,204.08,204.136,204.067,204.13,295899998.0
2005-11-17 06:50:00,204.149,204.15,203.987,203.987,245799999.0
2005-11-17 06:55:00,203.975,204.053,203.933,204.043,235100000.0
2005-11-17 07:00:00,204.046,204.08,204.037,204.06,218700000.0
2005-11-17 07:05:00,204.07,204.103,204.044,204.055,248100001.0
2005-11-17 07:10:00,204.074,204.136,204.042,204.054,284500000.0
2005-11-17 07:15:00,204.052,204.1,204.034,204.08,235300001.0
2005-11-17 07:20:00,204.077,204.213,204.033,204.192,164900000.0
2005-11-17 07:25:00,204.17,204.222,204.139,204.185,311499998.0
2005-11-17 07:30:00,204.191,204.23,204.136,204.215,219700001.0
2005-11-17 07:35:00,204.226,204.253,204.21,204.232,244799999.0
2005-11-17 07:40:00,204.246,204.258,204.206,204.235,193499999.0
2005-11-17 07:45:00,204.227,204.255,204.213,204.235,172700000.0
2005-11-17 07:50:00,204.228,204.32,204.196,204.201,305600001.0
2005-11-17 07:55:00,204.182,204.279,204.14,204.195,282900000.0
2005-11-17 08:00:00,204.201,204.255,204.133,204.241,262200001.0
2005-11-17 08:05:00,204.226,204.226,204.154,204.171,242899999.0
2005-11-17 08:10:00,204.175,204.175,204.137,204.152,186599998.0
2005-11-17 08:15:00,204.149,204.18,204.125,204.125,142200000.0
2005-11-17 08:20:00,204.144,204.212,204.114,204.212,244200001.0
2005-11-17 08:25:00,204.208,204.213,204.171,204.194,240999999.0
2005-11-17 08:30:00,204.193,204.275,204.177,204.265,296000000.0
2005-11-17 08:35:00,204.254,204.318,204.254,204.27,293599999.0
2005-11-17 08:40:00,204.278,204.315,204.253,204.262,267499998.0
2005-11-17 08:45:00,204.253,204.29,204.217,204.217,173500000.0
2005-11-17 08:50:00,204.212,204.269,204.196,204.205,230199999.0
2005-11-17 08:55:00,204.198,204.248,204.147,204.157,271599997.0
2005-11-17 09:00:00,204.149,204.163,204.087,204.095,202800000.0
2005-11-17 09:05:00,204.098,204.13,204.001,204.112,178899999.0
2005-11-17 09:10:00,204.142,204.273,204.137,204.166,244400000.0
2005-11-17 09:15:00,204.167,204.256,204.147,204.236,212100000.0
2005-11-17 09:20:00,204.232,204.269,204.177,204.2,248799999.0
2005-11-17 09:25:00,204.206,204.212,204.15,204.161,299399999.0
2005-11-17 09:30:00,204.136,204.143,204.04,204.06,219400001.0
2005-11-17 09:35:00,204.066,204.193,204.026,204.193,213600000.0
2005-11-17 09:40:00,204.226,204.337,204.221,204.337,247100001.0
2005-11-17 09:45:00,204.342,204.372,204.317,204.32,241400001.0
2005-11-17 09:50:00,204.332,204.421,204.271,204.285,279000000.0
2005-11-17 09:55:00,204.294,204.406,204.292,204.406,221100002.0
2005-11-17 10:00:00,204.431,204.435,204.34,204.348,271999999.0
2005-11-17 10:05:00,204.369,204.386,204.296,204.322,222500000.0
2005-11-17 10:10:00,204.305,204.305,204.12,204.127,185700000.0
2005-11-17 10:15:00,204.137,204.171,204.106,204.149,228000001.0
2005-11-17 10:20:00,204.157,204.191,204.109,204.123,247299999.0
2005-11-17 10:25:00,204.119,204.152,204.083,204.128,285900001.0
2005-11-17 10:30:00,204.124,204.124,203.965,204.001,279199997.0
2005-11-17 10:35:00,204.02,204.02,203.948,203.982,340499999.0
2005-11-17 10:40:00,203.971,204.002,203.95,203.985,251700000.0
2005-11-17 10:45:00,204.008,204.028,203.744,203.75,227200000.0
2005-11-17 10:50:00,203.738,203.905,203.72,203.823,231800000.0
2005-11-17 10:55:00,203.827,203.906,203.751,203.906,268400000.0
2005-11-17 11:00:00,203.933,203.959,203.888,203.941,236899999.0
2005-11-17 11:05:00,203.926,203.958,203.886,203.927,331799998.0
2005-11-17 11:10:00,203.917,203.929,203.822,203.85,284600000.0
2005-11-17 11:15:00,203.864,204.042,203.864,203.907,255600000.0
2005-11-17 11:20:00,203.904,204.166,203.876,204.151,215800000.0
2005-11-17 11:25:00,204.121,204.16,204.003,204.049,252200000.0
2005-11-17 11:30:00,204.073,204.233,204.073,204.233,291699998.0
2005-11-17 11:35:00,204.233,204.239,204.087,204.164,244899998.0
2005-11-17 11:40:00,204.169,204.33,204.169,204.299,356000001.0
2005-11-17 11:45:00,204.309,204.337,204.266,204.266,240099999.0
2005-11-17 11:50:00,204.259,204.287,204.203,204.253,177700000.0
2005-11-17 11:55:00,204.231,204.231,204.019,204.047,223000001.0
2005-11-17 12:00:00,204.076,204.318,204.047,204.313,268099999.0
2005-11-17 12:05:00,204.304,204.36,204.205,204.205,298400000.0
2005-11-17 12:10:00,204.211,204.247,204.153,204.193,254000000.0
2005-11-17 12:15:00,204.201,204.206,204.12,204.16,249700001.0
2005-11-17 12:20:00,204.179,204.251,204.165,204.197,259499998.0
2005-11-17 12:25:00,204.204,204.259,204.189,204.195,230499999.0
2005-11-17 12:30:00,204.196,204.242,204.196,204.205,229500001.0
2005-11-17 12:35:00,204.218,204.245,204.179,204.188,372599997.0
2005-11-17 12:40:00,204.178,204.199,204.102,204.145,324000003.0
2005-11-17 12:45:00,204.155,204.21,204.137,204.137,233499999.0
2005-11-17 12:50:00,204.147,204.193,204.124,204.193,179800000.0
2005-11-17 12:55:00,204.183,204.183,204.077,204.089,295200000.0
2005-11-17 13:00:00,204.091,204.11,204.012,204.069,258900001.0
2005-11-17 13:05:00,204.095,204.119,204.041,204.051,394099998.0
2005-11-17 13:10:00,204.051,204.069,204.03,204.069,208700000.0
2005-11-17 13:15:00,204.07,204.089,204.046,204.063,253900000.0
2005-11-17 13:20:00,204.078,204.087,204.051,204.082,165500000.0
2005-11-17 13:25:00,204.078,204.154,204.078,204.133,193000000.0
2005-11-17 13:30:00,204.133,204.168,204.125,204.159,177700000.0
2005-11-17 13:35:00,204.164,204.23,204.159,204.162,301600000.0
2005-11-17 13:40:00,204.151,204.195,204.107,204.127,211700000.0
2005-11-17 13:45:00,204.116,204.141,204.076,204.119,255400003.0
2005-11-17 13:50:00,204.147,204.23,204.147,204.203,275100002.0
2005-11-17 13:55:00,204.184,204.188,204.125,204.125,235500000.0
2005-11-17 14:00:00,204.104,204.191,204.082,204.184,232799999.0
2005-11-17 14:05:00,204.185,204.189,204.091,204.091,226800001.0
2005-11-17 14:10:00,204.078,204.153,204.038,204.045,224200000.0
2005-11-17 14:15:00,204.055,204.129,204.05,204.123,253699999.0
2005-11-17 14:20:00,204.112,204.129,204.074,204.09,230800002.0
2005-11-17 14:25:00,204.096,204.135,204.066,204.121,211899999.0
2005-11-17 14:30:00,204.1,204.155,204.077,204.11,218000000.0
2005-11-17 14:35:00,204.126,204.189,204.087,204.116,197600000.0
2005-11-17 14:40:00,204.116,204.203,204.1,204.115,143800000.0
2005-11-17 14:45:00,204.119,204.156,204.071,204.1,204500000.0
2005-11-17 14:50:00,204.089,204.191,204.081,204.178,263600000.0
2005-11-17 14:55:00,204.18,204.18,204.115,204.124,277100002.0
2005-11-17 15:00:00,204.12,204.22,204.112,204.168,181100001.0
2005-11-17 15:05:00,204.163,204.243,204.163,204.221,260600000.0
2005-11-17 15:10:00,204.217,204.289,204.217,204.248,249899999.0
2005-11-17 15:15:00,204.245,204.257,204.171,204.175,264699999.0
2005-11-17 15:20:00,204.165,204.203,204.133,204.177,254899999.0
2005-11-17 15:25:00,204.185,204.344,204.18,204.298,209700001.0
2005-11-17 15:30:00,204.275,204.336,204.225,204.254,248800002.0
2005-11-17 15:35:00,204.277,204.292,204.209,204.275,233500000.0
2005-11-17 15:40:00,204.28,204.288,204.189,204.212,282600000.0
2005-11-17 15:45:00,204.21,204.331,204.208,204.331,321599999.0
2005-11-17 15:50:00,204.333,204.385,204.322,204.345,280800002.0
2005-11-17 15:55:00,204.343,204.357,204.146,204.167,209000000.0
2005-11-17 16:00:00,204.166,204.18,204.029,204.067,243399999.0
2005-11-17 16:05:00,204.097,204.187,204.077,204.121,209200000.0
2005-11-17 16:10:00,204.095,204.135,204.08,204.115,158100000.0
2005-11-17 16:15:00,204.12,204.157,204.085,204.13,180800001.0
2005-11-17 16:20:00,204.142,204.182,204.127,204.163,209400001.0
2005-11-17 16:25:00,204.154,204.306,204.141,204.306,271100000.0
2005-11-17 16:30:00,204.302,204.348,204.209,204.259,304500000.0
2005-11-17 16:35:00,204.255,204.274,204.129,204.133,291999999.0
2005-11-17 16:40:00,204.116,204.173,204.093,204.106,201499999.0
2005-11-17 16:45:00,204.1,204.125,204.021,204.032,270000002.0
2005-11-17 16:50:00,204.039,204.059,203.993,204.033,385900003.0
2005-11-17 16:55:00,204.004,204.024,203.933,203.975,271300001.0
2005-11-17 17:00:00,203.991,204.034,203.934,204.011,348700002.0
2005-11-17 17:05:00,204.005,204.069,203.967,204.048,218600001.0
2005-11-17 17:10:00,204.069,204.158,204.069,204.139,209600000.0
2005-11-17 17:15:00,204.141,204.226,204.091,204.146,237400000.0
2005-11-17 17:20:00,204.137,204.232,204.133,204.231,211600000.0
2005-11-17 17:25:00,204.205,204.255,204.182,204.22,247000000.0
2005-11-17 17:30:00,204.212,204.229,204.167,204.204,286500001.0
2005-11-17 17:35:00,204.195,204.266,204.184,204.266,261299999.0
2005-11-17 17:40:00,204.274,204.284,204.232,204.263,185500000.0
2005-11-17 17:45:00,204.27,204.323,204.245,204.272,232400000.0
2005-11-17 17:50:00,204.279,204.281,204.205,204.236,237199999.0
2005-11-17 17:55:00,204.205,204.217,204.107,204.121,250900003.0
2005-11-17 18:00:00,204.144,204.213,204.112,204.155,2678900003.0
2005-11-17 18:05:00,204.17,204.237,204.146,204.161,3144700009.0
2005-11-17 18:10:00,204.156,204.222,204.134,204.193,2039500001.0
2005-11-17 18:15:00,204.196,204.196,204.132,204.154,2413400000.0
2005-11-17 18:20:00,204.173,204.23,204.115,204.23,3039200002.0
2005-11-17 18:25:00,204.24,204.276,204.174,204.223,2041100001.0
2005-11-17 18:30:00,204.235,204.278,204.205,204.232,2072099997.0
2005-11-17 18:35:00,204.231,204.318,204.215,204.298,1300799995.0
2005-11-17 18:40:00,204.309,204.341,204.28,204.299,1239000003.0
2005-11-17 18:45:00,204.29,204.303,204.246,204.262,899600002.0
2005-11-17 18:50:00,204.269,204.32,204.208,204.208,1162099998.0
2005-11-17 18:55:00,204.207,204.278,204.154,204.165,1221400000.0
2005-11-17 19:00:00,204.14,204.207,204.111,204.187,851800000.0
2005-11-17 19:05:00,204.183,204.183,204.058,204.127,1429100006.0
2005-11-17 19:10:00,204.128,204.146,204.009,204.093,669800004.0
2005-11-17 19:15:00,204.106,204.181,204.08,204.123,828699999.0
2005-11-17 19:20:00,204.118,204.124,204.01,204.099,1025399998.0
2005-11-17 19:25:00,204.096,204.114,204.029,204.065,1298100001.0
2005-11-17 19:30:00,204.053,204.081,203.983,203.983,904299999.0
2005-11-17 19:35:00,203.973,204.043,203.966,204.013,1060100001.0
2005-11-17 19:40:00,204.018,204.067,203.963,204.062,1024700001.0
2005-11-17 19:45:00,204.065,204.074,203.99,203.993,777200003.0
2005-11-17 19:50:00,203.992,204.019,203.932,203.987,824600001.0
2005-11-17 19:55:00,203.992,204.055,203.983,203.999,840600000.0
2005-11-17 20:00:00,204.001,204.015,203.96,203.975,607599999.0
2005-11-17 20:05:00,203.979,204.047,203.979,204.042,871699999.0
2005-11-17 20:10:00,204.049,204.105,204.018,204.042,1237799999.0
2005-11-17 20:15:00,204.043,204.195,204.018,204.134,914900003.0
2005-11-17 20:20:00,204.132,204.194,204.119,204.131,930299999.0
2005-11-17 20:25:00,204.132,204.183,204.071,204.095,1635199995.0
2005-11-17 20:30:00,204.099,204.143,204.063,204.064,1892000003.0
2005-11-17 20:35:00,204.088,204.121,203.978,203.996,756000000.0
2005-11-17 20:40:00,204.014,204.04,203.9,203.998,1504200004.0
2005-11-17 20:45:00,204.014,204.023,203.902,203.922,1186400002.0
2005-11-17 20:50:00,203.924,204.025,203.924,204.003,990099999.0
2005-11-17 20:55:00,203.995,204.013,203.951,203.973,1859000004.0
2005-11-17 21:00:00,203.966,204.006,203.933,203.951,1421100003.0
2005-11-17 21:05:00,203.952,204.064,203.948,204.048,695000001.0
2005-11-17 21:10:00,204.047,204.061,204.0,204.02,780000002.0
2005-11-17 21:15:00,204.011,204.053,203.949,204.018,1000799999.0
2005-11-17 21:20:00,204.02,204.052,203.969,203.999,1151200001.0
2005-11-17 21:25:00,204.006,204.063,203.913,203.943,823400004.0
2005-11-17 21:30:00,203.943,204.007,203.922,204.004,586700004.0
2005-11-17 21:35:00,203.993,204.023,203.951,203.987,323300000.0
2005-11-17 21:40:00,203.996,204.017,203.948,203.955,491400002.0
2005-11-17 21:45:00,203.963,204.043,203.963,204.03,438100000.0
2005-11-17 21:50:00,204.045,204.074,203.977,204.016,295199999.0
2005-11-17 21:55:00,204.028,204.09,204.0,204.079,405300001.0
2005-11-17 22:00:00,204.07,204.125,204.058,204.09,787800002.0
2005-11-17 22:05:00,204.083,204.115,204.066,204.099,343400001.0
2005-11-17 22:10:00,204.098,204.108,204.067,204.076,334699999.0
2005-11-17 22:15:00,204.086,204.14,204.056,204.102,607199998.0
2005-11-17 22:20:00,204.108,204.133,204.064,204.087,335900002.0
2005-11-17 22:25:00,204.066,204.108,204.055,204.102,590699999.0
2005-11-17 22:30:00,204.109,204.116,204.018,204.041,608000001.0
2005-11-17 22:35:00,204.06,204.08,204.022,204.066,330900003.0
2005-11-17 22:40:00,204.064,204.064,203.989,204.011,331899999.0
2005-11-17 22:45:00,204.026,204.096,204.014,204.083,375100000.0
2005-11-17 22:50:00,204.081,204.097,204.044,204.097,360200000.0
2005-11-17 22:55:00,204.09,204.099,204.071,204.08,359100002.0
2005-11-17 23:00:00,204.068,204.105,204.04,204.078,240199998.0
2005-11-17 23:05:00,204.063,204.118,204.056,204.094,243000000.0
2005-11-17 23:10:00,204.09,204.101,204.066,204.072,290400001.0
2005-11-17 23:15:00,204.074,204.074,204.026,204.071,267500002.0
2005-11-17 23:20:00,204.073,204.093,204.041,204.086,308400003.0
2005-11-17 23:25:00,204.087,204.133,204.087,204.12,249799998.0
2005-11-17 23:30:00,204.127,204.127,204.064,204.108,268499998.0
2005-11-17 23:35:00,204.109,204.14,204.086,204.14,280900000.0
2005-11-17 23:40:00,204.14,204.157,204.119,204.123,182799998.0
2005-11-17 23:45:00,204.123,204.165,204.092,204.165,165100000.0
2005-11-17 23:50:00,204.181,204.294,204.181,204.247,274300001.0
2005-11-17 23:55:00,204.237,204.267,204.189,204.2,203300001.0
2005-11-18 00:00:00,204.23,204.283,204.159,204.221,293600000.0
2005-11-18 00:05:00,204.232,204.258,204.17,204.237,274299999.0
2005-11-18 00:10:00,204.244,204.271,204.193,204.238,404300001.0
2005-11-18 00:15:00,204.205,204.336,204.192,204.336,224400000.0
2005-11-18 00:20:00,204.338,204.372,204.291,204.326,238200002.0
2005-11-18 00:25:00,204.315,204.333,204.219,204.279,306400000.0
2005-11-18 00:30:00,204.206,204.293,204.206,204.275,183500000.0
2005-11-18 00:35:00,204.266,204.279,204.213,204.245,252100003.0
2005-11-18 00:40:00,204.251,204.267,204.184,204.188,217200000.0
2005-11-18 00:45:00,204.161,204.203,204.131,204.151,187000000.0
2005-11-18 00:50:00,204.182,204.187,204.117,204.135,229100001.0
2005-11-18 00:55:00,204.146,204.166,204.126,204.127,252900000.0
2005-11-18 01:00:00,204.156,204.156,204.07,204.073,299400000.0
2005-11-18 01:05:00,204.075,204.194,204.071,204.165,215200001.0
2005-11-18 01:10:00,204.168,204.189,204.085,204.09,301899999.0
2005-11-18 01:15:00,204.103,204.145,204.092,204.121,215300001.0
2005-11-18 01:20:00,204.118,204.139,204.09,204.11,282500002.0
2005-11-18 01:25:00,204.101,204.142,204.097,204.135,243199998.0
2005-11-18 01:30:00,204.141,204.162,204.096,204.096,258200001.0
2005-11-18 01:35:00,204.097,204.122,204.067,204.113,222000000.0
2005-11-18 01:40:00,204.107,204.173,204.103,204.156,267699998.0
2005-11-18 01:45:00,204.162,204.178,204.123,204.133,225800001.0
2005-11-18 01:50:00,204.139,204.24,204.139,204.235,230300001.0
2005-11-18 01:55:00,204.234,204.317,204.205,204.271,258600000.0
2005-11-18 02:00:00,204.278,204.31,204.262,204.285,260599999.0
2005-11-18 02:05:00,204.293,204.294,204.227,204.227,225200000.0
2005-11-18 02:10:00,204.24,204.275,204.198,204.24,287400001.0
2005-11-18 02:15:00,204.25,204.326,204.25,204.282,243600000.0
2005-11-18 02:20:00,204.288,204.317,204.238,204.295,229400000.0
2005-11-18 02:25:00,204.306,204.342,204.277,204.308,261700002.0
2005-11-18 02:30:00,204.314,204.369,204.312,204.361,247399998.0
2005-11-18 02:35:00,204.355,204.381,204.308,204.309,260600002.0
2005-11-18 02:40:00,204.31,204.445,204.31,204.445,305499999.0
2005-11-18 02:45:00,204.438,204.481,204.407,204.441,271200001.0
2005-11-18 02:50:00,204.445,204.456,204.384,204.432,159300000.0
2005-11-18 02:55:00,204.432,204.451,204.36,204.369,222499999.0
2005-11-18 03:00:00,204.361,204.396,204.358,204.387,289700002.0
2005-11-18 03:05:00,204.371,204.397,204.344,204.378,208400001.0
2005-11-18 03:10:00,204.373,204.42,204.36,204.361,248200002.0
2005-11-18 03:15:00,204.368,204.388,204.352,204.379,195600000.0
2005-11-18 03:20:00,204.369,204.418,204.369,204.416,322099998.0
2005-11-18 03:25:00,204.406,204.41,204.308,204.321,185200001.0
2005-11-18 03:30:00,204.323,204.353,204.311,204.347,189600000.0
2005-11-18 03:35:00,204.338,204.418,204.333,204.418,159300000.0
2005-11-18 03:40:00,204.401,204.428,204.374,204.42,281299998.0
2005-11-18 03:45:00,204.425,204.518,204.412,204.466,177200001.0
2005-11-18 03:50:00,204.467,204.492,204.409,204.419,223899999.0
2005-11-18 03:55:00,204.431,204.437,204.344,204.407,282700003.0
2005-11-18 04:00:00,204.404,204.452,204.383,204.423,178100000.0
2005-11-18 04:05:00,204.416,204.462,204.379,204.435,359299997.0
2005-11-18 04:10:00,204.449,204.49,204.446,204.49,256199999.0
2005-11-18 04:15:00,204.495,204.526,204.469,204.526,166200000.0
2005-11-18 04:20:00,204.509,204.54,204.48,204.519,247499999.0
2005-11-18 04:25:00,204.499,204.534,204.481,204.501,207300001.0
2005-11-18 04:30:00,204.514,204.533,204.482,204.493,235000000.0
2005-11-18 04:35:00,204.485,204.537,204.457,204.537,268100000.0
2005-11-18 04:40:00,204.546,204.574,204.518,204.535,221700000.0
2005-11-18 04:45:00,204.514,204.537,204.455,204.465,265300000.0
2005-11-18 04:50:00,204.466,204.584,204.4,204.555,363600000.0
2005-11-18 04:55:00,204.541,204.616,204.517,204.584,238100001.0
2005-11-18 05:00:00,204.587,204.67,204.55,204.67,205699999.0
2005-11-18 05:05:00,204.683,204.684,204.601,204.614,283300000.0
2005-11-18 05:10:00,204.606,204.642,204.591,204.613,247800000.0
2005-11-18 05:15:00,204.611,204.638,204.594,204.617,152700000.0
2005-11-18 05:20:00,204.627,204.628,204.591,204.6,253600001.0
2005-11-18 05:25:00,204.602,204.642,204.588,204.642,216800001.0
2005-11-18 05:30:00,204.663,204.668,204.517,204.525,250499999.0
2005-11-18 05:35:00,204.518,204.521,204.385,204.385,274500000.0
2005-11-18 05:40:00,204.389,204.449,204.382,204.43,272899999.0
2005-11-18 05:45:00,204.432,204.443,204.394,204.415,246899999.0
2005-11-18 05:50:00,204.396,204.412,204.377,204.397,191100000.0
2005-11-18 05:55:00,204.399,204.435,204.355,204.365,265800002.0
2005-11-18 06:00:00,204.349,204.422,204.302,204.392,250700001.0
2005-11-18 06:05:00,204.387,204.387,204.238,204.274,227800002.0
2005-11-18 06:10:00,204.257,204.285,204.209,204.257,245700000.0
2005-11-18 06:15:00,204.252,204.252,204.204,204.224,201400000.0
2005-11-18 06:20:00,204.229,204.229,204.165,204.165,272000000.0
2005-11-18 06:25:00,204.154,204.243,204.152,204.243,230899999.0
2005-11-18 06:30:00,204.237,204.268,204.193,204.26,244499997.0
2005-11-18 06:35:00,204.26,204.291,204.209,204.25,201100000.0
2005-11-18 06:40:00,204.238,204.326,204.238,204.291,265800001.0
2005-11-18 06:45:00,204.298,204.354,204.268,204.321,207600000.0
2005-11-18 06:50:00,204.317,204.327,204.252,204.295,293700000.0
2005-11-18 06:55:00,204.295,204.32,204.286,204.3,210700001.0
2005-11-18 07:00:00,204.293,204.325,204.292,204.302,152500000.0
2005-11-18 07:05:00,204.305,204.305,204.179,204.255,195200000.0
2005-11-18 07:10:00,204.266,204.337,204.26,204.337,271699999.0
2005-11-18 07:15:00,204.338,204.343,204.27,204.292,189900001.0
2005-11-18 07:20:00,204.284,204.298,204.231,204.247,208499999.0
2005-11-18 07:25:00,204.261,204.283,204.175,204.273,271299998.0
2005-11-18 07:30:00,204.264,204.303,204.245,204.28,243599998.0
2005-11-18 07:35:00,204.295,204.322,204.281,204.293,233799998.0
2005-11-18 07:40:00,204.297,204.301,204.272,204.277,226699999.0
2005-11-18 07:45:00,204.283,204.355,204.255,204.355,318800002.0
2005-11-18 07:50:00,204.354,204.407,204.3,204.363,283700001.0
2005-11-18 07:55:00,204.331,204.385,204.325,204.351,293999998.0
2005-11-18 08:00:00,204.369,204.45,204.366,204.43,224999999.0
2005-11-18 08:05:00,204.43,204.468,204.407,204.441,232699998.0
2005-11-18 08:10:00,204.439,204.448,204.416,204.416,197600000.0
2005-11-18 08:15:00,204.408,204.433,204.392,204.416,265500000.0
2005-11-18 08:20:00,204.424,204.465,204.398,204.424,223300000.0
2005-11-18 08:25:00,204.416,204.452,204.368,204.368,267600001.0
2005-11-18 08:30:00,204.363,204.409,204.362,204.406,303900001.0
2005-11-18 08:35:00,204.385,204.507,204.383,204.467,246200001.0
2005-11-18 08:40:00,204.48,204.482,204.426,204.465,266099998.0
2005-11-18 08:45:00,204.461,204.517,204.457,204.511,270800002.0
2005-11-18 08:50:00,204.499,204.56,204.474,204.546,215300001.0
2005-11-18 08:55:00,204.556,204.568,204.501,204.502,228200000.0
2005-11-18 09:00:00,204.501,204.524,204.431,204.462,185800000.0
2005-11-18 09:05:00,204.468,204.481,204.4,204.401,214399999.0
2005-11-18 09:10:00,204.418,204.418,204.369,204.39,208600000.0
2005-11-18 09:15:00,204.4,204.442,204.371,204.399,202899999.0
2005-11-18 09:20:00,204.422,204.463,204.386,204.455,273200001.0
2005-11-18 09:25:00,204.453,204.453,204.371,204.412,306200000.0
2005-11-18 09:30:00,204.438,204.539,204.438,204.539,234399999.0
2005-11-18 09:35:00,204.542,204.568,204.514,204.531,174500001.0
2005-11-18 09:40:00,204.534,204.55,204.428,204.492,327900001.0
2005-11-18 09:45:00,204.495,204.512,204.351,204.406,203800000.0
2005-11-18 09:50:00,204.421,204.488,204.388,204.403,255800002.0
2005-11-18 09:55:00,204.404,204.453,204.385,204.413,203500000.0
2005-11-18 10:00:00,204.368,204.415,204.256,204.311,224800000.0
2005-11-18 10:05:00,204.301,204.301,204.146,204.208,307600001.0
2005-11-18 10:10:00,204.202,204.23,204.158,204.162,231599999.0
2005-11-18 10:15:00,204.187,204.258,204.158,204.175,237700001.0
2005-11-18 10:20:00,204.177,204.192,204.138,204.183,195200000.0
2005-11-18 10:25:00,204.184,204.239,204.165,204.211,353700000.0
2005-11-18 10:30:00,204.212,204.311,204.156,204.311,317099997.0
2005-11-18 10:35:00,204.324,204.361,204.155,204.164,236100001.0
2005-11-18 10:40:00,204.159,204.242,204.124,204.15,258900000.0
2005-11-18 10:45:00,204.158,204.161,204.058,204.078,291800001.0
2005-11-18 10:50:00,204.081,204.18,204.041,204.18,283600001.0
2005-11-18 10:55:00,204.196,204.216,204.062,204.062,210900000.0
2005-11-18 11:00:00,204.039,204.252,204.039,204.2,189300000.0
2005-11-18 11:05:00,204.19,204.217,204.105,204.118,227900000.0
2005-11-18 11:10:00,204.122,204.129,204.075,204.118,182600001.0
2005-11-18 11:15:00,204.13,204.171,204.119,204.168,229299999.0
2005-11-18 11:20:00,204.171,204.183,204.027,204.027,243100000.0
2005-11-18 11:25:00,204.015,204.066,203.998,204.02,178200001.0
2005-11-18 11:30:00,204.017,204.159,204.012,204.05,188699999.0
2005-11-18 11:35:00,204.045,204.131,204.045,204.114,196000000.0
2005-11-18 11:40:00,204.11,204.282,204.11,204.254,213700000.0
2005-11-18 11:45:00,204.238,204.27,204.145,204.161,250600000.0
2005-11-18 11:50:00,204.166,204.285,204.118,204.285,228100000.0
2005-11-18 11:55:00,204.289,204.328,204.178,204.181,263699999.0
2005-11-18 12:00:00,204.178,204.178,204.026,204.038,264800002.0
2005-11-18 12:05:00,204.028,204.051,203.972,204.033,225900001.0
2005-11-18 12:10:00,204.052,204.058,203.967,203.978,233900001.0
2005-11-18 12:15:00,203.975,204.106,203.975,204.039,232200000.0
2005-11-18 12:20:00,204.028,204.065,203.988,204.035,209899998.0
2005-11-18 12:25:00,204.036,204.092,204.003,204.027,281100000.0
2005-11-18 12:30:00,204.024,204.039,203.896,203.905,257400000.0
2005-11-18 12:35:00,203.908,203.949,203.88,203.937,256699999.0
2005-11-18 12:40:00,203.907,203.969,203.84,203.965,254700000.0
2005-11-18 12:45:00,203.987,204.007,203.876,203.876,209800000.0
2005-11-18 12:50:00,203.892,203.919,203.844,203.868,235100000.0
2005-11-18 12:55:00,203.86,203.906,203.84,203.898,257799998.0
2005-11-18 13:00:00,203.9,203.983,203.899,203.899,267600000.0
2005-11-18 13:05:00,203.904,203.904,203.787,203.802,253599999.0
2005-11-18 13:10:00,203.793,203.837,203.783,203.825,229800001.0
2005-11-18 13:15:00,203.833,203.95,203.811,203.907,278800001.0
2005-11-18 13:20:00,203.942,204.162,203.939,204.091,306400000.0
2005-11-18 13:25:00,204.081,204.252,204.081,204.252,235999999.0
2005-11-18 13:30:00,204.247,204.266,204.212,204.24,302300001.0
2005-11-18 13:35:00,204.236,204.278,204.208,204.235,196000002.0
2005-11-18 13:40:00,204.243,204.331,204.235,204.282,257400001.0
2005-11-18 13:45:00,204.258,204.279,204.118,204.128,245099999.0
2005-11-18 13:50:00,204.102,204.102,203.994,204.023,209500000.0
2005-11-18 13:55:00,204.029,204.084,204.022,204.053,186399999.0
2005-11-18 14:00:00,204.02,204.135,204.012,204.133,235500000.0
2005-11-18 14:05:00,204.126,204.166,204.1,204.123,199300000.0
2005-11-18 14:10:00,204.119,204.149,204.102,204.126,217400000.0
2005-11-18 14:15:00,204.131,204.177,204.109,204.159,203000000.0
2005-11-18 14:20:00,204.155,204.171,204.078,204.096,226300001.0
2005-11-18 14:25:00,204.107,204.163,204.107,204.137,161600000.0
2005-11-18 14:30:00,204.128,204.228,204.125,204.225,250200000.0
2005-11-18 14:35:00,204.231,204.302,204.152,204.152,232600001.0
2005-11-18 14:40:00,204.16,204.211,204.134,204.194,173500000.0
2005-11-18 14:45:00,204.19,204.28,204.162,204.28,206900000.0
2005-11-18 14:50:00,204.266,204.279,204.18,204.217,359700001.0
2005-11-18 14:55:00,204.234,204.293,204.231,204.278,249200000.0
2005-11-18 15:00:00,204.286,204.298,204.246,204.289,223100000.0
2005-11-18 15:05:00,204.273,204.319,204.271,204.299,214900001.0
2005-11-18 15:10:00,204.303,204.365,204.287,204.3,260600002.0
2005-11-18 15:15:00,204.278,204.281,204.213,204.22,233500000.0
2005-11-18 15:20:00,204.22,204.253,204.186,204.232,172100000.0
2005-11-18 15:25:00,204.235,204.244,204.2,204.21,248000001.0
2005-11-18 15:30:00,204.21,204.22,204.125,204.15,285800001.0
2005-11-18 15:35:00,204.155,204.17,204.118,204.134,204699999.0
2005-11-18 15:40:00,204.14,204.199,204.126,204.15,166500000.0
2005-11-18 15:45:00,204.161,204.235,204.142,204.235,238800002.0
2005-11-18 15:50:00,204.13,204.381,203.993,204.367,257400002.0
2005-11-18 15:55:00,204.364,204.497,204.302,204.325,251899998.0
2005-11-18 16:00:00,204.321,204.641,204.24,204.641,191300000.0
2005-11-18 16:05:00,204.664,204.681,204.535,204.572,235900001.0
2005-11-18 16:10:00,204.563,204.638,204.549,204.595,204499999.0
2005-11-18 16:15:00,204.583,204.646,204.542,204.646,202400002.0
2005-11-18 16:20:00,204.654,204.66,204.472,204.472,287300001.0
2005-11-18 16:25:00,204.471,204.718,204.231,204.718,321399997.0
2005-11-18 16:30:00,204.703,204.784,204.655,204.726,300999999.0
2005-11-18 16:35:00,204.726,204.786,204.655,204.688,319999998.0
2005-11-18 16:40:00,204.696,204.699,204.469,204.469,360400003.0
2005-11-18 16:45:00,204.468,204.549,204.283,204.529,295400001.0
2005-11-18 16:50:00,204.512,204.589,204.512,204.555,381600001.0
2005-11-18 16:55:00,204.575,204.623,204.502,204.555,276200002.0
2005-11-18 17:00:00,204.593,204.622,204.417,204.503,267999998.0
2005-11-18 17:05:00,204.467,204.481,204.39,204.417,296899999.0
2005-11-18 17:10:00,204.422,204.442,204.278,204.376,192800000.0
2005-11-18 17:15:00,204.405,204.47,204.234,204.234,286800000.0
2005-11-18 17:20:00,204.22,204.35,204.217,204.35,331000000.0
2005-11-18 17:25:00,204.339,204.384,204.265,204.265,221399998.0
2005-11-18 17:30:00,204.25,204.289,204.21,204.256,234500000.0
2005-11-18 17:35:00,204.242,204.279,204.205,204.279,223000002.0
2005-11-18 17:40:00,204.271,204.36,204.27,204.295,157600000.0
2005-11-18 17:45:00,204.301,204.323,204.23,204.323,212400000.0
2005-11-18 17:50:00,204.342,204.376,204.302,204.36,208600002.0
2005-11-18 17:55:00,204.365,204.45,204.321,204.405,257999996.0
2005-11-18 18:00:00,204.441,204.465,204.402,204.423,2726100004.0
2005-11-18 18:05:00,204.434,204.454,204.392,204.414,3134199994.0
2005-11-18 18:10:00,204.414,204.461,204.346,204.377,2336499997.0
2005-11-18 18:15:00,204.38,204.433,204.33,204.384,2457300002.0
2005-11-18 18:20:00,204.387,204.396,204.259,204.294,3080600005.0
2005-11-18 18:25:00,204.318,204.376,204.275,204.275,2285200002.0
2005-11-18 18:30:00,204.289,204.376,204.286,204.345,2048000004.0
2005-11-18 18:35:00,204.337,204.392,204.328,204.387,1070300000.0
2005-11-18 18:40:00,204.396,204.44,204.337,204.365,1398200003.0
2005-11-18 18:45:00,204.371,204.426,204.358,204.386,819900002.0
2005-11-18 18:50:00,204.376,204.445,204.325,204.445,1110999994.0
2005-11-18 18:55:00,204.448,204.452,204.364,204.366,1005300003.0
2005-11-18 19:00:00,204.363,204.477,204.353,204.468,814900001.0
2005-11-18 19:05:00,204.474,204.493,204.364,204.364,1285500000.0
2005-11-18 19:10:00,204.362,204.381,204.323,204.333,746499996.0
2005-11-18 19:15:00,204.339,204.391,204.339,204.355,813200002.0
2005-11-18 19:20:00,204.36,204.425,204.359,204.393,1129200000.0
2005-11-18 19:25:00,204.379,204.39,204.334,204.381,1246200003.0
2005-11-18 19:30:00,204.388,204.422,203.898,204.392,1021600000.0
2005-11-18 19:35:00,204.375,204.45,204.32,204.434,1072499999.0
2005-11-18 19:40:00,204.437,204.479,204.366,204.455,1041899999.0
2005-11-18 19:45:00,204.457,204.474,204.374,204.417,710500001.0
2005-11-18 19:50:00,204.425,204.671,204.425,204.588,785700006.0
2005-11-18 19:55:00,204.579,204.611,204.535,204.562,874599998.0
2005-11-18 20:00:00,204.562,204.591,204.476,204.476,520600000.0
2005-11-18 20:05:00,204.473,204.473,204.419,204.443,818700001.0
2005-11-18 20:10:00,204.444,204.461,204.4,204.409,1222599999.0
2005-11-18 20:15:00,204.419,204.493,204.417,204.485,808299998.0
2005-11-18 20:20:00,204.475,204.475,204.393,204.393,1001400004.0
2005-11-18 20:25:00,204.382,204.47,204.382,204.437,1605499999.0
2005-11-18 20:30:00,204.451,204.526,204.451,204.485,1683800003.0
2005-11-18 20:35:00,204.475,204.561,204.453,204.547,795400000.0
2005-11-18 20:40:00,204.56,204.594,204.534,204.563,1537400004.0
2005-11-18 20:45:00,204.566,204.597,204.509,204.52,1022500002.0
2005-11-18 20:50:00,204.506,204.543,204.476,204.499,1107599998.0
2005-11-18 20:55:00,204.497,204.549,204.469,204.475,1791900000.0
2005-11-18 21:00:00,204.479,204.542,204.473,204.54,1506600003.0
2005-11-18 21:05:00,204.543,204.578,204.49,204.502,801100001.0
2005-11-18 21:10:00,204.51,204.554,204.51,204.534,802800000.0
2005-11-18 21:15:00,204.543,204.565,204.491,204.535,1023399998.0
2005-11-18 21:20:00,204.537,204.545,204.462,204.497,1085500003.0
2005-11-18 21:25:00,204.497,204.535,204.481,204.519,799600003.0
2005-11-18 21:30:00,204.517,204.604,204.501,204.599,510900000.0
2005-11-18 21:35:00,204.597,204.611,204.569,204.586,349200000.0
2005-11-18 21:40:00,204.575,204.636,204.567,204.601,513900000.0
2005-11-18 21:45:00,204.6,204.613,204.551,204.551,490499995.0
2005-11-18 21:50:00,204.552,204.579,204.511,204.519,384599997.0
2005-11-18 21:55:00,204.514,204.573,204.504,204.541,349100000.0
2005-11-18 22:00:00,204.458,204.619,204.458,204.584,923700001.0
2005-11-18 22:05:00,204.571,204.6,204.549,204.566,268800000.0
2005-11-18 22:10:00,204.573,204.581,204.515,204.528,312300000.0
2005-11-18 22:15:00,204.522,204.548,204.493,204.505,692800001.0
2005-11-18 22:20:00,204.508,204.518,204.458,204.495,448800002.0
2005-11-18 22:25:00,204.483,204.506,204.477,204.497,574200002.0
2005-11-18 22:30:00,204.506,204.549,204.499,204.521,709600004.0
2005-11-18 22:35:00,204.536,204.575,204.517,204.572,316499999.0
2005-11-18 22:40:00,204.582,204.62,204.559,204.565,371000000.0
2005-11-18 22:45:00,204.575,204.639,204.562,204.606,425399999.0
2005-11-18 22:50:00,204.606,204.63,204.563,204.6,304699999.0
2005-11-18 22:55:00,204.593,204.61,204.571,204.6,317300000.0
2005-11-18 23:00:00,204.609,204.609,204.575,204.593,229800000.0
2005-11-18 23:05:00,204.584,204.603,204.57,204.579,231599999.0
2005-11-18 23:10:00,204.572,204.583,204.549,204.572,163900000.0
2005-11-18 23:15:00,204.565,204.592,204.485,204.497,196700000.0
2005-11-18 23:20:00,204.508,204.557,204.488,204.489,356399999.0
2005-11-18 23:25:00,204.484,204.542,204.483,204.5,211700001.0
2005-11-18 23:30:00,204.515,204.515,204.444,204.468,230100000.0
2005-11-18 23:35:00,204.469,204.554,204.458,204.5,240099998.0
2005-11-18 23:40:00,204.503,204.579,204.495,204.513,280200002.0
2005-11-18 23:45:00,204.511,204.543,204.486,204.524,205699999.0
2005-11-18 23:50:00,204.507,204.55,204.467,204.498,184500000.0
2005-11-18 23:55:00,204.513,204.544,204.475,204.51,277799997.0
2005-11-21 00:00:00,204.52,204.549,204.485,204.502,189600000.0
2005-11-21 00:05:00,204.507,204.575,204.415,204.57,212700000.0
2005-11-21 00:10:00,204.56,204.573,204.477,204.52,264500000.0
2005-11-21 00:15:00,204.527,204.564,204.517,204.519,250700000.0
2005-11-21 00:20:00,204.51,204.532,204.485,204.493,245199999.0
2005-11-21 00:25:00,204.495,204.512,204.47,204.502,290200001.0
2005-11-21 00:30:00,204.5,204.522,204.426,204.426,201500000.0
2005-11-21 00:35:00,204.42,204.47,204.42,204.455,181100000.0
2005-11-21 00:40:00,204.46,204.47,204.447,204.465,157700000.0
2005-11-21 00:45:00,204.455,204.472,204.45,204.453,193800000.0
2005-11-21 00:50:00,204.475,204.475,204.452,204.46,257700001.0
2005-11-21 00:55:00,204.46,204.475,204.45,204.455,209400000.0
2005-11-21 01:00:00,204.465,204.541,204.323,204.514,277299999.0
2005-11-21 01:05:00,204.5,204.582,204.47,204.525,299999999.0
2005-11-21 01:10:00,204.486,204.566,204.486,204.527,258199999.0
2005-11-21 01:15:00,204.544,204.579,204.494,204.513,314200000.0
2005-11-21 01:20:00,204.515,204.541,204.504,204.53,262499999.0
2005-11-21 01:25:00,204.511,204.533,204.431,204.459,233699998.0
2005-11-21 01:30:00,204.44,204.44,204.318,204.318,208500000.0
2005-11-21 01:35:00,204.315,204.41,204.313,204.378,269799998.0
2005-11-21 01:40:00,204.368,204.384,204.345,204.367,213099999.0
2005-11-21 01:45:00,204.379,204.41,204.334,204.358,220800000.0
2005-11-21 01:50:00,204.367,204.589,204.351,204.589,265700000.0
2005-11-21 01:55:00,204.585,204.591,204.503,204.557,303299999.0
2005-11-21 02:00:00,204.559,204.568,204.484,204.484,237300000.0
2005-11-21 02:05:00,204.507,204.534,204.454,204.503,217800000.0
2005-11-21 02:10:00,204.513,204.526,204.463,204.519,304599999.0
2005-11-21 02:15:00,204.517,204.548,204.502,204.509,256900001.0
2005-11-21 02:20:00,204.513,204.67,204.507,204.624,208599998.0
2005-11-21 02:25:00,204.635,204.649,204.57,204.573,201400000.0
2005-11-21 02:30:00,204.575,204.624,204.575,204.624,230899999.0
2005-11-21 02:35:00,204.636,204.666,204.621,204.658,270100001.0
2005-11-21 02:40:00,204.652,204.681,204.62,204.66,210800000.0
2005-11-21 02:45:00,204.64,204.642,204.591,204.597,319600001.0
2005-11-21 02:50:00,204.591,204.685,204.555,204.685,218800000.0
2005-11-21 02:55:00,204.652,204.668,204.612,204.613,233700000.0
2005-11-21 03:00:00,204.61,204.644,204.59,204.636,230700002.0
2005-11-21 03:05:00,204.63,204.666,204.62,204.648,282300002.0
2005-11-21 03:10:00,204.636,204.661,204.626,204.632,236800001.0
2005-11-21 03:15:00,204.645,204.662,204.626,204.661,197599999.0
2005-11-21 03:20:00,204.656,204.664,204.566,204.595,286600003.0
2005-11-21 03:25:00,204.598,204.649,204.53,204.545,177100000.0
2005-11-21 03:30:00,204.523,204.523,204.389,204.424,296100000.0
2005-11-21 03:35:00,204.421,204.489,204.421,204.478,318799998.0
2005-11-21 03:40:00,204.456,204.575,204.432,204.519,309499999.0
2005-11-21 03:45:00,204.487,204.487,204.4,204.435,172400000.0
2005-11-21 03:50:00,204.43,204.446,204.413,204.434,192300000.0
2005-11-21 03:55:00,204.447,204.593,204.447,204.57,236200000.0
2005-11-21 04:00:00,204.568,204.621,204.539,204.621,284600000.0
2005-11-21 04:05:00,204.626,204.679,204.599,204.643,313200000.0
2005-11-21 04:10:00,204.65,204.652,204.608,204.632,239800000.0
2005-11-21 04:15:00,204.644,204.711,204.643,204.711,257299998.0
2005-11-21 04:20:00,204.705,204.714,204.683,204.714,241500001.0
2005-11-21 04:25:00,204.711,204.782,204.695,204.745,233200000.0
2005-11-21 04:30:00,204.756,204.757,204.672,204.69,189300001.0
2005-11-21 04:35:00,204.699,204.707,204.65,204.696,125400000.0
2005-11-21 04:40:00,204.69,204.695,204.651,204.69,220999999.0
2005-11-21 04:45:00,204.683,204.717,204.644,204.687,185100001.0
2005-11-21 04:50:00,204.688,204.725,204.679,204.725,261300001.0
2005-11-21 04:55:00,204.715,204.715,204.66,204.66,176000000.0
2005-11-21 05:00:00,204.67,204.697,204.662,204.686,221100001.0
2005-11-21 05:05:00,204.693,204.738,204.673,204.738,272400000.0
2005-11-21 05:10:00,204.736,204.788,204.72,204.728,302400002.0
2005-11-21 05:15:00,204.72,204.755,204.704,204.745,285900001.0
2005-11-21 05:20:00,204.763,204.784,204.751,204.771,214399999.0
2005-11-21 05:25:00,204.776,204.796,204.769,204.779,380400001.0
2005-11-21 05:30:00,204.794,204.804,204.765,204.79,245100000.0
2005-11-21 05:35:00,204.798,204.81,204.739,204.758,308600000.0
2005-11-21 05:40:00,204.753,204.765,204.714,204.753,247100003.0
2005-11-21 05:45:00,204.758,204.774,204.75,204.77,231200001.0
2005-11-21 05:50:00,204.753,204.84,204.746,204.827,294100001.0
2005-11-21 05:55:00,204.823,204.849,204.817,204.824,301600004.0
2005-11-21 06:00:00,204.83,204.847,204.789,204.818,244699999.0
2005-11-21 06:05:00,204.813,204.816,204.785,204.8,170800001.0
2005-11-21 06:10:00,204.802,204.852,204.785,204.785,235799999.0
2005-11-21 06:15:00,204.777,204.789,204.737,204.748,183700000.0
2005-11-21 06:20:00,204.749,204.749,204.685,204.72,273100000.0
2005-11-21 06:25:00,204.717,204.874,204.717,204.865,261000000.0
2005-11-21 06:30:00,204.86,204.885,204.84,204.857,241500001.0
2005-11-21 06:35:00,204.852,204.891,204.835,204.848,203200001.0
2005-11-21 06:40:00,204.833,204.858,204.809,204.809,237300001.0
2005-11-21 06:45:00,204.801,204.849,204.784,204.815,250499999.0
2005-11-21 06:50:00,204.807,204.836,204.774,204.809,263600002.0
2005-11-21 06:55:00,204.805,204.856,204.8,204.852,171300000.0
2005-11-21 07:00:00,204.853,204.906,204.851,204.86,202300002.0
2005-11-21 07:05:00,204.863,204.878,204.829,204.832,278200000.0
2005-11-21 07:10:00,204.843,204.855,204.83,204.845,195800000.0
2005-11-21 07:15:00,204.839,204.855,204.82,204.843,195600000.0
2005-11-21 07:20:00,204.845,204.877,204.845,204.869,212700000.0
2005-11-21 07:25:00,204.862,204.886,204.851,204.857,306600000.0
2005-11-21 07:30:00,204.85,204.9,204.845,204.885,226800000.0
2005-11-21 07:35:00,204.899,204.973,204.895,204.962,209800002.0
2005-11-21 07:40:00,204.969,204.99,204.947,204.956,221400003.0
2005-11-21 07:45:00,204.957,204.979,204.939,204.973,195299998.0
2005-11-21 07:50:00,204.973,204.996,204.95,204.971,270699999.0
2005-11-21 07:55:00,204.953,204.994,204.936,204.994,261299999.0
2005-11-21 08:00:00,205.009,205.014,204.968,204.988,159799999.0
2005-11-21 08:05:00,204.994,205.033,204.992,205.015,250500000.0
2005-11-21 08:10:00,205.011,205.023,204.985,205.005,180399999.0
2005-11-21 08:15:00,204.997,205.035,204.966,204.98,285899998.0
2005-11-21 08:20:00,204.983,204.989,204.906,204.964,295800000.0
2005-11-21 08:25:00,204.938,205.014,204.938,205.011,287499999.0
2005-11-21 08:30:00,205.017,205.029,204.889,204.913,227499999.0
2005-11-21 08:35:00,204.9,204.906,204.803,204.82,384799999.0
2005-11-21 08:40:00,204.832,204.86,204.815,204.824,255899999.0
2005-11-21 08:45:00,204.813,204.825,204.79,204.815,193500000.0
2005-11-21 08:50:00,204.812,204.831,204.792,204.796,229400001.0
2005-11-21 08:55:00,204.781,204.824,204.737,204.817,239300001.0
2005-11-21 09:00:00,204.812,204.875,204.804,204.875,229900001.0
2005-11-21 09:05:00,204.885,204.888,204.823,204.878,227699999.0
2005-11-21 09:10:00,204.899,204.911,204.869,204.891,273500000.0
2005-11-21 09:15:00,204.9,204.977,204.887,204.972,325100002.0
2005-11-21 09:20:00,204.977,204.981,204.905,204.953,201100000.0
2005-11-21 09:25:00,204.94,204.996,204.887,204.995,282399998.0
2005-11-21 09:30:00,204.995,205.012,204.975,205.011,176600000.0
2005-11-21 09:35:00,205.005,205.005,204.923,204.932,212499999.0
2005-11-21 09:40:00,204.927,204.992,204.923,204.958,175600000.0
2005-11-21 09:45:00,204.961,204.981,204.812,204.812,247500000.0
2005-11-21 09:50:00,204.823,204.889,204.81,204.878,271300000.0
2005-11-21 09:55:00,204.889,204.896,204.826,204.845,208400000.0
2005-11-21 10:00:00,204.828,204.86,204.795,204.85,259100001.0
2005-11-21 10:05:00,204.86,204.86,204.618,204.668,282199999.0
2005-11-21 10:10:00,204.669,204.798,204.643,204.766,246900001.0
2005-11-21 10:15:00,204.757,204.765,204.66,204.746,295300002.0
2005-11-21 10:20:00,204.753,204.753,204.618,204.657,270400000.0
2005-11-21 10:25:00,204.668,204.911,204.664,204.906,316300003.0
2005-11-21 10:30:00,204.915,204.918,204.761,204.769,232799999.0
2005-11-21 10:35:00,204.769,204.769,204.597,204.622,235900000.0
2005-11-21 10:40:00,204.608,204.608,204.425,204.561,242800000.0
2005-11-21 10:45:00,204.575,204.58,204.524,204.543,219200002.0
2005-11-21 10:50:00,204.534,204.571,204.476,204.497,216000001.0
2005-11-21 10:55:00,204.514,204.569,204.436,204.436,251600000.0
2005-11-21 11:00:00,204.441,204.537,204.38,204.531,218400000.0
2005-11-21 11:05:00,204.507,204.531,204.355,204.483,246700000.0
2005-11-21 11:10:00,204.509,204.548,204.462,204.481,225500001.0
2005-11-21 11:15:00,204.489,204.516,204.335,204.336,208500000.0
2005-11-21 11:20:00,204.346,204.364,204.282,204.322,251800001.0
2005-11-21 11:25:00,204.327,204.405,204.305,204.334,241600001.0
2005-11-21 11:30:00,204.347,204.374,204.287,204.335,255100001.0
2005-11-21 11:35:00,204.337,204.51,204.337,204.509,320100002.0
2005-11-21 11:40:00,204.509,204.52,204.403,204.455,335000001.0
2005-11-21 11:45:00,204.452,204.488,204.434,204.467,214400001.0
2005-11-21 11:50:00,204.455,204.455,204.351,204.351,229900000.0
2005-11-21 11:55:00,204.349,204.392,204.293,204.38,248900000.0
2005-11-21 12:00:00,204.391,204.41,204.34,204.405,304899999.0
2005-11-21 12:05:00,204.418,204.469,204.404,204.454,179499998.0
2005-11-21 12:10:00,204.464,204.517,204.447,204.509,250999998.0
2005-11-21 12:15:00,204.505,204.522,204.453,204.485,235399999.0
2005-11-21 12:20:00,204.474,204.504,204.45,204.488,198400000.0
2005-11-21 12:25:00,204.485,204.51,204.462,204.472,221400000.0
2005-11-21 12:30:00,204.476,204.486,204.346,204.346,217600000.0
2005-11-21 12:35:00,204.321,204.345,204.293,204.337,294499999.0
2005-11-21 12:40:00,204.325,204.336,204.264,204.307,261399997.0
2005-11-21 12:45:00,204.299,204.35,204.266,204.314,297300001.0
2005-11-21 12:50:00,204.333,204.379,204.295,204.3,201699999.0
2005-11-21 12:55:00,204.288,204.369,204.288,204.336,254299999.0
2005-11-21 13:00:00,204.331,204.354,204.304,204.304,282999998.0
2005-11-21 13:05:00,204.315,204.316,204.277,204.283,251000001.0
2005-11-21 13:10:00,204.276,204.349,204.258,204.318,267000001.0
2005-11-21 13:15:00,204.313,204.443,204.313,204.427,258400000.0
2005-11-21 13:20:00,204.467,204.517,204.457,204.47,262600000.0
2005-11-21 13:25:00,204.462,204.514,204.448,204.477,273799999.0
2005-11-21 13:30:00,204.461,204.482,204.432,204.47,220899999.0
2005-11-21 13:35:00,204.485,204.504,204.474,204.483,209700000.0
2005-11-21 13:40:00,204.476,204.58,204.476,204.58,226000000.0
2005-11-21 13:45:00,204.576,204.639,204.56,204.636,218399999.0
2005-11-21 13:50:00,204.648,204.677,204.613,204.677,237299999.0
2005-11-21 13:55:00,204.665,204.665,204.502,204.502,247100001.0
2005-11-21 14:00:00,204.458,204.569,204.458,204.536,223600000.0
2005-11-21 14:05:00,204.536,204.56,204.504,204.51,145500000.0
2005-11-21 14:10:00,204.51,204.51,204.412,204.434,300199999.0
2005-11-21 14:15:00,204.441,204.443,204.396,204.427,166800001.0
2005-11-21 14:20:00,204.425,204.477,204.39,204.462,317000003.0
2005-11-21 14:25:00,204.493,204.564,204.469,204.547,222700000.0
2005-11-21 14:30:00,204.529,204.559,204.507,204.547,285399998.0
2005-11-21 14:35:00,204.559,204.592,204.554,204.57,252900000.0
2005-11-21 14:40:00,204.572,204.609,204.563,204.599,159100000.0
2005-11-21 14:45:00,204.581,204.591,204.546,204.56,174099998.0
2005-11-21 14:50:00,204.55,204.573,204.508,204.521,253300000.0
2005-11-21 14:55:00,204.53,204.549,204.511,204.525,219000000.0
2005-11-21 15:00:00,204.505,204.505,204.44,204.448,267999998.0
2005-11-21 15:05:00,204.43,204.515,204.426,204.505,259900000.0
2005-11-21 15:10:00,204.496,204.503,204.394,204.412,254900001.0
2005-11-21 15:15:00,204.404,204.41,204.339,204.356,180999999.0
2005-11-21 15:20:00,204.345,204.388,204.341,204.368,284500000.0
2005-11-21 15:25:00,204.36,204.381,204.28,204.295,189600000.0
2005-11-21 15:30:00,204.28,204.308,204.251,204.308,209200000.0
2005-11-21 15:35:00,204.317,204.326,204.249,204.268,209700000.0
2005-11-21 15:40:00,204.256,204.408,204.246,204.408,318599999.0
2005-11-21 15:45:00,204.428,204.463,204.393,204.425,324700004.0
2005-11-21 15:50:00,204.433,204.443,204.341,204.353,273400000.0
2005-11-21 15:55:00,204.344,204.395,204.326,204.338,245400002.0
2005-11-21 16:00:00,204.346,204.351,204.254,204.349,218000000.0
2005-11-21 16:05:00,204.382,204.39,204.258,204.291,220900000.0
2005-11-21 16:10:00,204.272,204.427,204.259,204.352,229100000.0
2005-11-21 16:15:00,204.34,204.387,204.31,204.31,258700002.0
2005-11-21 16:20:00,204.338,204.416,204.287,204.326,309699999.0
2005-11-21 16:25:00,204.328,204.35,204.22,204.295,231800001.0
2005-11-21 16:30:00,204.276,204.311,204.226,204.309,250099998.0
2005-11-21 16:35:00,204.299,204.317,204.24,204.292,283000000.0
2005-11-21 16:40:00,204.287,204.389,204.279,204.334,227300000.0
2005-11-21 16:45:00,204.321,204.321,204.239,204.287,263499999.0
2005-11-21 16:50:00,204.296,204.388,204.282,204.322,278600003.0
2005-11-21 16:55:00,204.315,204.346,204.261,204.29,352600000.0
2005-11-21 17:00:00,204.249,204.319,204.229,204.299,293400000.0
2005-11-21 17:05:00,204.3,204.302,203.969,203.978,278300002.0
2005-11-21 17:10:00,204.005,204.103,203.981,204.018,278400003.0
2005-11-21 17:15:00,204.032,204.23,204.015,204.172,268800000.0
2005-11-21 17:20:00,204.169,204.197,204.071,204.123,256000001.0
2005-11-21 17:25:00,204.114,204.158,204.114,204.123,253400002.0
2005-11-21 17:30:00,204.135,204.23,204.135,204.149,269600001.0
2005-11-21 17:35:00,204.114,204.366,204.042,204.366,246200000.0
2005-11-21 17:40:00,204.323,204.323,204.246,204.308,295999999.0
2005-11-21 17:45:00,204.313,204.377,204.211,204.23,295900001.0
2005-11-21 17:50:00,204.249,204.249,204.139,204.14,187600000.0
2005-11-21 17:55:00,204.118,204.119,203.897,203.949,208800001.0
2005-11-21 18:00:00,203.953,204.14,203.919,204.082,2143499998.0
2005-11-21 18:05:00,204.097,204.22,204.092,204.22,3086800002.0
2005-11-21 18:10:00,204.224,204.263,204.173,204.244,2180500002.0
2005-11-21 18:15:00,204.257,204.335,204.164,204.226,2650799997.0
2005-11-21 18:20:00,204.224,204.267,204.173,204.195,2878700003.0
2005-11-21 18:25:00,204.208,204.269,204.169,204.225,2201700005.0
2005-11-21 18:30:00,204.243,204.293,204.231,204.262,2190499997.0
2005-11-21 18:35:00,204.255,204.267,204.165,204.241,1102200000.0
2005-11-21 18:40:00,204.238,204.258,204.192,204.197,1316400001.0
2005-11-21 18:45:00,204.195,204.316,204.173,204.315,833500001.0
2005-11-21 18:50:00,204.328,204.394,204.315,204.387,1319499994.0
2005-11-21 18:55:00,204.397,204.428,204.266,204.272,1059100003.0
2005-11-21 19:00:00,204.254,204.416,204.224,204.403,853900002.0
2005-11-21 19:05:00,204.402,204.445,204.278,204.302,1358699997.0
2005-11-21 19:10:00,204.33,204.368,204.316,204.325,552499998.0
2005-11-21 19:15:00,204.322,204.398,204.3,204.394,868099996.0
2005-11-21 19:20:00,204.4,204.421,204.305,204.369,941700001.0
2005-11-21 19:25:00,204.369,204.369,204.301,204.314,1300099999.0
2005-11-21 19:30:00,204.319,204.335,204.284,204.308,1333900003.0
2005-11-21 19:35:00,204.299,204.363,204.282,204.361,1056700001.0
2005-11-21 19:40:00,204.377,204.415,204.333,204.394,1075400000.0
2005-11-21 19:45:00,204.395,204.461,204.366,204.427,740600001.0
2005-11-21 19:50:00,204.42,204.527,204.42,204.527,761900004.0
2005-11-21 19:55:00,204.541,204.561,204.493,204.53,875800000.0
2005-11-21 20:00:00,204.53,204.533,204.432,204.46,640900000.0
2005-11-21 20:05:00,204.45,204.488,204.396,204.46,794099999.0
2005-11-21 20:10:00,204.465,204.473,204.405,204.41,1238500000.0
2005-11-21 20:15:00,204.409,204.434,204.372,204.409,843800002.0
2005-11-21 20:20:00,204.405,204.469,204.392,204.43,1060099998.0
2005-11-21 20:25:00,204.439,204.48,204.331,204.343,1757700001.0
2005-11-21 20:30:00,204.348,204.407,204.315,204.392,1785199999.0
2005-11-21 20:35:00,204.383,204.4,204.365,204.372,748699999.0
2005-11-21 20:40:00,204.373,204.457,204.344,204.408,1409800001.0
2005-11-21 20:45:00,204.424,204.487,204.416,204.46,1197300002.0
2005-11-21 20:50:00,204.454,204.481,204.413,204.46,1033399999.0
2005-11-21 20:55:00,204.455,204.457,204.383,204.391,1850200004.0
2005-11-21 21:00:00,204.377,204.382,204.261,204.292,1418699998.0
2005-11-21 21:05:00,204.283,204.338,204.25,204.322,781000000.0
2005-11-21 21:10:00,204.314,204.322,204.25,204.282,929800000.0
2005-11-21 21:15:00,204.283,204.311,204.218,204.236,946600001.0
2005-11-21 21:20:00,204.225,204.284,204.173,204.284,1168500007.0
2005-11-21 21:25:00,204.293,204.426,204.285,204.419,746599998.0
2005-11-21 21:30:00,204.42,204.445,204.327,204.34,586800000.0
2005-11-21 21:35:00,204.334,204.345,204.229,204.298,253100001.0
2005-11-21 21:40:00,204.303,204.312,204.158,204.165,491099998.0
2005-11-21 21:45:00,204.17,204.241,204.149,204.207,516100000.0
2005-11-21 21:50:00,204.205,204.205,204.149,204.167,408500000.0
2005-11-21 21:55:00,204.17,204.225,204.17,204.193,375400001.0
2005-11-21 22:00:00,204.166,204.191,204.068,204.155,857499999.0
2005-11-21 22:05:00,204.168,204.203,204.165,204.17,304400001.0
2005-11-21 22:10:00,204.165,204.165,204.06,204.112,309400000.0
2005-11-21 22:15:00,204.115,204.289,204.115,204.284,587000001.0
2005-11-21 22:20:00,204.29,204.291,204.217,204.285,375600000.0
2005-11-21 22:25:00,204.273,204.307,204.241,204.252,475700001.0
2005-11-21 22:30:00,204.252,204.282,204.251,204.255,746400006.0
2005-11-21 22:35:00,204.264,204.287,204.191,204.191,275200000.0
2005-11-21 22:40:00,204.192,204.228,204.191,204.218,316900000.0
2005-11-21 22:45:00,204.225,204.271,204.222,204.233,405599998.0
2005-11-21 22:50:00,204.244,204.279,204.243,204.245,412700000.0
2005-11-21 22:55:00,204.238,204.301,204.238,204.278,274999998.0
2005-11-21 23:00:00,204.269,204.357,204.267,204.354,308200001.0
2005-11-21 23:05:00,204.344,204.366,204.286,204.288,184199999.0
2005-11-21 23:10:00,204.281,204.312,204.273,204.29,220100000.0
2005-11-21 23:15:00,204.3,204.3,204.279,204.297,162600000.0
2005-11-21 23:20:00,204.303,204.311,204.276,204.293,246099998.0
2005-11-21 23:25:00,204.293,204.326,204.261,204.261,163400000.0
2005-11-21 23:30:00,204.291,204.292,204.244,204.258,260700002.0
2005-11-21 23:35:00,204.267,204.296,204.241,204.255,254799997.0
2005-11-21 23:40:00,204.253,204.284,204.236,204.276,211200000.0
2005-11-21 23:45:00,204.276,204.276,204.22,204.256,269800000.0
2005-11-21 23:50:00,204.255,204.257,204.166,204.206,257099999.0
2005-11-21 23:55:00,204.208,204.229,204.157,204.19,269700000.0
2005-11-22 00:00:00,204.217,204.282,204.17,204.264,169099999.0
2005-11-22 00:05:00,204.253,204.29,204.228,204.277,168300000.0
2005-11-22 00:10:00,204.238,204.307,204.226,204.254,338400000.0
2005-11-22 00:15:00,204.247,204.312,204.206,204.254,275400000.0
2005-11-22 00:20:00,204.24,204.256,204.158,204.179,253499999.0
2005-11-22 00:25:00,204.224,204.235,204.156,204.194,281899999.0
2005-11-22 00:30:00,204.184,204.2,204.121,204.169,181300000.0
2005-11-22 00:35:00,204.154,204.176,204.103,204.103,252800002.0
2005-11-22 00:40:00,204.093,204.143,204.092,204.143,171400001.0
2005-11-22 00:45:00,204.132,204.142,204.112,204.113,216500001.0
2005-11-22 00:50:00,204.135,204.135,204.112,204.12,232000001.0
2005-11-22 00:55:00,204.12,204.178,204.115,204.16,207200000.0
2005-11-22 01:00:00,204.16,204.181,204.132,204.149,202700002.0
2005-11-22 01:05:00,204.163,204.223,204.163,204.185,269899997.0
2005-11-22 01:10:00,204.186,204.235,204.179,204.212,263199997.0
2005-11-22 01:15:00,204.236,204.29,204.236,204.281,242500001.0
2005-11-22 01:20:00,204.289,204.289,204.241,204.264,276500000.0
2005-11-22 01:25:00,204.255,204.282,204.248,204.26,228300001.0
2005-11-22 01:30:00,204.268,204.32,204.262,204.27,196799998.0
2005-11-22 01:35:00,204.273,204.335,204.273,204.298,267800001.0
2005-11-22 01:40:00,204.293,204.311,204.225,204.225,201799999.0
2005-11-22 01:45:00,204.199,204.245,204.188,204.225,200700000.0
2005-11-22 01:50:00,204.235,204.292,204.223,204.274,231700000.0
2005-11-22 01:55:00,204.27,204.34,204.26,204.317,199100000.0
2005-11-22 02:00:00,204.326,204.326,204.254,204.268,212200001.0
2005-11-22 02:05:00,204.277,204.302,204.188,204.191,275000001.0
2005-11-22 02:10:00,204.194,204.25,204.177,204.197,356100001.0
2005-11-22 02:15:00,204.196,204.318,204.177,204.306,224600001.0
2005-11-22 02:20:00,204.321,204.341,204.294,204.335,234500001.0
2005-11-22 02:25:00,204.338,204.339,204.291,204.327,305000000.0
2005-11-22 02:30:00,204.341,204.37,204.269,204.275,198800000.0
2005-11-22 02:35:00,204.269,204.28,204.195,204.204,193500001.0
2005-11-22 02:40:00,204.19,204.206,204.124,204.15,248099999.0
2005-11-22 02:45:00,204.143,204.233,204.125,204.202,232299999.0
2005-11-22 02:50:00,204.2,204.277,204.2,204.27,246500000.0
2005-11-22 02:55:00,204.251,204.291,204.235,204.291,226799999.0
2005-11-22 03:00:00,204.282,204.306,204.268,204.297,245400000.0
2005-11-22 03:05:00,204.294,204.373,204.28,204.373,224000000.0
2005-11-22 03:10:00,204.36,204.448,204.353,204.373,225300000.0
2005-11-22 03:15:00,204.356,204.412,204.351,204.412,170400000.0
2005-11-22 03:20:00,204.399,204.422,204.323,204.345,221000000.0
2005-11-22 03:25:00,204.34,204.351,204.309,204.309,225800000.0
2005-11-22 03:30:00,204.299,204.349,204.295,204.33,260500000.0
2005-11-22 03:35:00,204.328,204.448,204.328,204.448,200399999.0
2005-11-22 03:40:00,204.433,204.453,204.377,204.399,285600001.0
2005-11-22 03:45:00,204.4,204.412,204.364,204.407,186200000.0
2005-11-22 03:50:00,204.408,204.46,204.396,204.455,253400001.0
2005-11-22 03:55:00,204.454,204.482,204.413,204.454,255799999.0
2005-11-22 04:00:00,204.442,204.475,204.424,204.457,203400000.0
2005-11-22 04:05:00,204.45,204.519,204.436,204.465,284399999.0
2005-11-22 04:10:00,204.475,204.509,204.444,204.497,226200000.0
2005-11-22 04:15:00,204.504,204.515,204.428,204.438,236100000.0
2005-11-22 04:20:00,204.427,204.431,204.386,204.41,284800000.0
2005-11-22 04:25:00,204.391,204.407,204.328,204.334,184199999.0
2005-11-22 04:30:00,204.338,204.372,204.335,204.34,177999999.0
2005-11-22 04:35:00,204.331,204.34,204.276,204.324,317900000.0
2005-11-22 04:40:00,204.318,204.322,204.273,204.3,296200000.0
2005-11-22 04:45:00,204.293,204.358,204.288,204.327,184800000.0
2005-11-22 04:50:00,204.328,204.333,204.286,204.313,324399999.0
2005-11-22 04:55:00,204.308,204.331,204.3,204.316,221699999.0
2005-11-22 05:00:00,204.325,204.342,204.309,204.329,233900000.0
2005-11-22 05:05:00,204.335,204.359,204.316,204.321,248700002.0
2005-11-22 05:10:00,204.314,204.367,204.302,204.353,274199998.0
2005-11-22 05:15:00,204.341,204.341,204.31,204.317,189800000.0
2005-11-22 05:20:00,204.333,204.345,204.311,204.33,243400000.0
2005-11-22 05:25:00,204.332,204.353,204.319,204.323,225400000.0
2005-11-22 05:30:00,204.34,204.351,204.295,204.306,193700001.0
2005-11-22 05:35:00,204.315,204.339,204.298,204.305,248000000.0
2005-11-22 05:40:00,204.303,204.371,204.302,204.368,152899999.0
2005-11-22 05:45:00,204.37,204.404,204.356,204.404,266099999.0
2005-11-22 05:50:00,204.392,204.406,204.368,204.388,171700001.0
2005-11-22 05:55:00,204.379,204.425,204.37,204.408,279100000.0
2005-11-22 06:00:00,204.41,204.434,204.394,204.434,275700000.0
2005-11-22 06:05:00,204.446,204.479,204.421,204.447,223399999.0
2005-11-22 06:10:00,204.446,204.469,204.394,204.4,253800000.0
2005-11-22 06:15:00,204.403,204.424,204.368,204.375,160900000.0
2005-11-22 06:20:00,204.388,204.451,204.379,204.424,225700001.0
2005-11-22 06:25:00,204.416,204.44,204.358,204.368,267900001.0
2005-11-22 06:30:00,204.364,204.375,204.324,204.343,224699999.0
2005-11-22 06:35:00,204.334,204.366,204.325,204.344,179599999.0
2005-11-22 06:40:00,204.337,204.397,204.335,204.39,227600001.0
2005-11-22 06:45:00,204.389,204.454,204.373,204.447,288899999.0
2005-11-22 06:50:00,204.448,204.48,204.444,204.454,201000001.0
2005-11-22 06:55:00,204.447,204.472,204.428,204.464,187700000.0
2005-11-22 07:00:00,204.453,204.457,204.427,204.427,203000000.0
2005-11-22 07:05:00,204.438,204.439,204.379,204.403,183400002.0
2005-11-22 07:10:00,204.415,204.47,204.414,204.445,291400000.0
2005-11-22 07:15:00,204.445,204.477,204.427,204.432,275100000.0
2005-11-22 07:20:00,204.43,204.445,204.41,204.43,225999998.0
2005-11-22 07:25:00,204.422,204.435,204.392,204.415,172600000.0
2005-11-22 07:30:00,204.409,204.443,204.397,204.415,286999999.0
2005-11-22 07:35:00,204.422,204.422,204.366,204.4,244399999.0
2005-11-22 07:40:00,204.41,204.417,204.383,204.405,220800000.0
2005-11-22 07:45:00,204.408,204.41,204.38,204.401,273100001.0
2005-11-22 07:50:00,204.402,204.46,204.39,204.46,251000001.0
2005-11-22 07:55:00,204.44,204.518,204.44,204.518,289300000.0
2005-11-22 08:00:00,204.508,204.528,204.466,204.496,172099999.0
2005-11-22 08:05:00,204.507,204.575,204.487,204.518,221200000.0
2005-11-22 08:10:00,204.527,204.529,204.473,204.49,183800000.0
2005-11-22 08:15:00,204.483,204.483,204.387,204.387,220200000.0
2005-11-22 08:20:00,204.38,204.425,204.359,204.425,201300000.0
2005-11-22 08:25:00,204.427,204.477,204.418,204.435,263600001.0
2005-11-22 08:30:00,204.432,204.458,204.41,204.458,192300001.0
2005-11-22 08:35:00,204.441,204.451,204.39,204.39,202200000.0
2005-11-22 08:40:00,204.403,204.466,204.403,204.437,230500001.0
2005-11-22 08:45:00,204.431,204.439,204.378,204.382,219600000.0
2005-11-22 08:50:00,204.381,204.419,204.38,204.418,283399997.0
2005-11-22 08:55:00,204.419,204.486,204.408,204.468,257900002.0
2005-11-22 09:00:00,204.465,204.498,204.424,204.431,226399999.0
2005-11-22 09:05:00,204.429,204.432,204.365,204.416,224900000.0
2005-11-22 09:10:00,204.438,204.444,204.349,204.356,224499999.0
2005-11-22 09:15:00,204.346,204.368,204.308,204.335,178500000.0
2005-11-22 09:20:00,204.341,204.358,204.237,204.316,170900001.0
2005-11-22 09:25:00,204.302,204.363,204.285,204.363,254700000.0
2005-11-22 09:30:00,204.366,204.387,204.321,204.382,267300000.0
2005-11-22 09:35:00,204.376,204.396,204.327,204.34,245500001.0
2005-11-22 09:40:00,204.342,204.391,204.34,204.372,244200001.0
2005-11-22 09:45:00,204.37,204.37,204.314,204.314,194000001.0
2005-11-22 09:50:00,204.319,204.381,204.301,204.36,342700003.0
2005-11-22 09:55:00,204.353,204.369,204.306,204.348,177199999.0
2005-11-22 10:00:00,204.353,204.392,204.301,204.315,313299997.0
2005-11-22 10:05:00,204.316,204.325,204.205,204.26,198700000.0
2005-11-22 10:10:00,204.278,204.339,204.229,204.31,226800001.0
2005-11-22 10:15:00,204.305,204.305,204.221,204.252,277200002.0
2005-11-22 10:20:00,204.27,204.309,204.189,204.189,352099999.0
2005-11-22 10:25:00,204.174,204.29,204.163,204.283,252399998.0
2005-11-22 10:30:00,204.297,204.364,204.256,204.295,254100001.0
2005-11-22 10:35:00,204.265,204.265,204.153,204.171,236800000.0
2005-11-22 10:40:00,204.161,204.209,204.13,204.168,365199998.0
2005-11-22 10:45:00,204.187,204.189,204.122,204.129,300600001.0
2005-11-22 10:50:00,204.137,204.164,204.085,204.094,216500001.0
2005-11-22 10:55:00,204.081,204.132,204.034,204.132,261200000.0
2005-11-22 11:00:00,204.133,204.14,204.049,204.078,171500001.0
2005-11-22 11:05:00,204.066,204.103,204.019,204.033,263000000.0
2005-11-22 11:10:00,204.051,204.143,204.019,204.129,252500000.0
2005-11-22 11:15:00,204.124,204.156,204.047,204.063,262499999.0
2005-11-22 11:20:00,204.065,204.102,204.037,204.083,226300000.0
2005-11-22 11:25:00,204.088,204.17,204.047,204.17,182900000.0
2005-11-22 11:30:00,204.169,204.218,204.054,204.075,195800000.0
2005-11-22 11:35:00,204.056,204.195,204.056,204.191,256300001.0
2005-11-22 11:40:00,204.189,204.239,204.188,204.215,263300000.0
2005-11-22 11:45:00,204.2,204.248,204.114,204.148,231300000.0
2005-11-22 11:50:00,204.151,204.178,204.123,204.148,175200000.0
2005-11-22 11:55:00,204.166,204.167,204.098,204.13,210300001.0
2005-11-22 12:00:00,204.155,204.284,204.152,204.257,198700001.0
2005-11-22 12:05:00,204.245,204.245,204.108,204.138,245900000.0
2005-11-22 12:10:00,204.146,204.177,204.121,204.155,267899998.0
2005-11-22 12:15:00,204.162,204.195,204.123,204.144,315300001.0
2005-11-22 12:20:00,204.128,204.136,204.074,204.098,231500001.0
2005-11-22 12:25:00,204.089,204.169,204.077,204.122,203499998.0
2005-11-22 12:30:00,204.114,204.138,203.992,204.012,194800001.0
2005-11-22 12:35:00,204.025,204.078,203.995,204.063,265500001.0
2005-11-22 12:40:00,204.067,204.076,204.028,204.031,253899999.0
2005-11-22 12:45:00,204.024,204.08,204.011,204.063,298800000.0
2005-11-22 12:50:00,204.098,204.173,204.098,204.151,260900000.0
2005-11-22 12:55:00,204.127,204.13,204.069,204.105,233400001.0
2005-11-22 13:00:00,204.079,204.263,204.012,204.242,330199999.0
2005-11-22 13:05:00,204.254,204.254,204.201,204.205,216300000.0
2005-11-22 13:10:00,204.205,204.23,204.155,204.173,363400000.0
2005-11-22 13:15:00,204.176,204.225,204.161,204.21,213700000.0
2005-11-22 13:20:00,204.234,204.234,204.141,204.188,251900000.0
2005-11-22 13:25:00,204.171,204.266,204.163,204.256,170900001.0
2005-11-22 13:30:00,204.262,204.283,204.183,204.197,246799998.0
2005-11-22 13:35:00,204.194,204.241,204.193,204.229,252599998.0
2005-11-22 13:40:00,204.211,204.244,204.175,204.225,233399999.0
2005-11-22 13:45:00,204.209,204.221,204.142,204.181,255900000.0
2005-11-22 13:50:00,204.197,204.2,204.161,204.2,275100003.0
2005-11-22 13:55:00,204.205,204.254,204.205,204.219,287600002.0
2005-11-22 14:00:00,204.201,204.254,204.169,204.243,228799999.0
2005-11-22 14:05:00,204.236,204.264,204.201,204.263,280299999.0
2005-11-22 14:10:00,204.289,204.417,204.279,204.395,193900000.0
2005-11-22 14:15:00,204.403,204.429,204.343,204.39,187900000.0
2005-11-22 14:20:00,204.394,204.425,204.34,204.4,168400000.0
2005-11-22 14:25:00,204.427,204.437,204.28,204.28,238400001.0
2005-11-22 14:30:00,204.257,204.327,204.257,204.285,316899997.0
2005-11-22 14:35:00,204.301,204.33,204.265,204.266,244100001.0
2005-11-22 14:40:00,204.281,204.309,204.251,204.278,224299999.0
2005-11-22 14:45:00,204.275,204.316,204.262,204.309,200800000.0
2005-11-22 14:50:00,204.294,204.314,204.051,204.051,240500000.0
2005-11-22 14:55:00,204.047,204.16,204.015,204.101,186900001.0
2005-11-22 15:00:00,204.119,204.175,204.102,204.114,264300001.0
2005-11-22 15:05:00,204.105,204.122,204.058,204.122,251400000.0
2005-11-22 15:10:00,204.124,204.149,203.989,204.028,264800000.0
2005-11-22 15:15:00,204.022,204.03,203.96,203.992,208800001.0
2005-11-22 15:20:00,203.989,204.06,203.966,204.06,254100000.0
2005-11-22 15:25:00,204.081,204.148,204.081,204.14,307999998.0
2005-11-22 15:30:00,204.142,204.171,204.1,204.1,226100000.0
2005-11-22 15:35:00,204.12,204.153,204.098,204.12,220699997.0
2005-11-22 15:40:00,204.114,204.152,204.09,204.119,306000002.0
2005-11-22 15:45:00,204.116,204.171,204.116,204.165,281899999.0
2005-11-22 15:50:00,204.166,204.166,203.985,204.023,257300001.0
2005-11-22 15:55:00,204.019,204.065,203.999,204.06,241699999.0
2005-11-22 16:00:00,204.045,204.047,203.98,204.006,180800000.0
2005-11-22 16:05:00,204.005,204.044,203.988,204.041,275000002.0
2005-11-22 16:10:00,204.022,204.03,203.979,203.979,249299999.0
2005-11-22 16:15:00,203.995,204.07,203.972,204.067,161300001.0
2005-11-22 16:20:00,204.064,204.077,203.983,203.988,277700000.0
2005-11-22 16:25:00,203.987,204.047,203.978,203.988,240700000.0
2005-11-22 16:30:00,203.968,204.092,203.967,204.072,278699999.0
2005-11-22 16:35:00,204.058,204.096,204.031,204.088,248599999.0
2005-11-22 16:40:00,204.079,204.121,204.062,204.091,236999998.0
2005-11-22 16:45:00,204.055,204.082,203.937,203.951,327699999.0
2005-11-22 16:50:00,203.936,204.006,203.936,203.939,314400001.0
2005-11-22 16:55:00,203.921,204.047,203.921,204.026,295899998.0
2005-11-22 17:00:00,204.022,204.039,203.937,203.94,284199999.0
2005-11-22 17:05:00,203.939,203.97,203.789,203.789,276699999.0
2005-11-22 17:10:00,203.762,203.848,203.696,203.807,236100002.0
2005-11-22 17:15:00,203.824,203.824,203.493,203.501,245500000.0
2005-11-22 17:20:00,203.492,203.59,203.482,203.533,271300001.0
2005-11-22 17:25:00,203.521,203.591,203.483,203.589,227000000.0
2005-11-22 17:30:00,203.586,203.629,203.55,203.629,274700002.0
2005-11-22 17:35:00,203.619,203.722,203.605,203.705,280500001.0
2005-11-22 17:40:00,203.699,203.794,203.659,203.794,173100000.0
2005-11-22 17:45:00,203.806,203.947,203.787,203.913,276400000.0
2005-11-22 17:50:00,203.913,203.913,203.808,203.818,211100001.0
2005-11-22 17:55:00,203.815,204.002,203.806,203.975,246399999.0
2005-11-22 18:00:00,204.007,204.09,203.975,204.055,2416199997.0
2005-11-22 18:05:00,204.078,204.216,204.066,204.195,3415599997.0
2005-11-22 18:10:00,204.201,204.26,204.126,204.138,2368000007.0
2005-11-22 18:15:00,204.142,204.154,204.083,204.151,2345799997.0
2005-11-22 18:20:00,204.15,204.15,204.055,204.056,3058799997.0
2005-11-22 18:25:00,204.06,204.147,204.034,204.142,2168100000.0
2005-11-22 18:30:00,204.159,204.204,204.086,204.105,2107000005.0
2005-11-22 18:35:00,204.088,204.143,204.033,204.097,1022100001.0
2005-11-22 18:40:00,204.092,204.136,204.055,204.065,1362100001.0
2005-11-22 18:45:00,204.067,204.103,204.049,204.073,896099998.0
2005-11-22 18:50:00,204.071,204.124,204.035,204.124,1129900002.0
2005-11-22 18:55:00,204.138,204.331,204.105,204.293,1116100000.0
2005-11-22 19:00:00,204.268,204.389,204.233,204.389,789999998.0
2005-11-22 19:05:00,204.398,204.427,204.295,204.363,1367199997.0
2005-11-22 19:10:00,204.36,204.394,204.318,204.318,651500001.0
2005-11-22 19:15:00,204.327,204.431,204.281,204.32,772800000.0
2005-11-22 19:20:00,204.317,204.33,204.242,204.257,997699995.0
2005-11-22 19:25:00,204.246,204.302,204.24,204.302,1242200000.0
2005-11-22 19:30:00,204.304,204.486,204.304,204.47,1168399995.0
2005-11-22 19:35:00,204.465,204.565,204.456,204.523,931799998.0
2005-11-22 19:40:00,204.531,204.687,204.516,204.639,1098600001.0
2005-11-22 19:45:00,204.637,204.643,204.54,204.571,744899999.0
2005-11-22 19:50:00,204.575,204.63,204.489,204.515,763800000.0
2005-11-22 19:55:00,204.519,204.529,204.4,204.431,866100002.0
2005-11-22 20:00:00,204.432,204.485,204.421,204.445,534199997.0
2005-11-22 20:05:00,204.443,204.485,204.436,204.45,859899999.0
2005-11-22 20:10:00,204.451,204.505,204.442,204.442,1310900006.0
2005-11-22 20:15:00,204.452,204.516,204.428,204.489,768700000.0
2005-11-22 20:20:00,204.49,204.512,204.436,204.436,1100900001.0
2005-11-22 20:25:00,204.43,204.47,204.42,204.437,1419800000.0
2005-11-22 20:30:00,204.442,204.502,204.435,204.468,1656700000.0
2005-11-22 20:35:00,204.458,204.546,204.437,204.511,827100000.0
2005-11-22 20:40:00,204.521,204.552,204.495,204.543,1193000001.0
2005-11-22 20:45:00,204.547,204.55,204.488,204.514,1203300002.0
2005-11-22 20:50:00,204.513,204.554,204.47,204.546,993100001.0
2005-11-22 20:55:00,204.549,204.597,204.531,204.572,1769300005.0
2005-11-22 21:00:00,204.58,204.641,204.49,204.528,1407199999.0
2005-11-22 21:05:00,204.533,204.691,204.52,204.69,704300000.0
2005-11-22 21:10:00,204.684,204.703,204.551,204.66,868800002.0
2005-11-22 21:15:00,204.658,204.699,204.567,204.692,925500001.0
2005-11-22 21:20:00,204.692,204.736,204.58,204.58,1103300000.0
2005-11-22 21:25:00,204.574,204.609,204.464,204.565,710900003.0
2005-11-22 21:30:00,204.575,204.601,204.547,204.575,557400002.0
2005-11-22 21:35:00,204.557,204.626,204.53,204.53,308200000.0
2005-11-22 21:40:00,204.499,204.565,204.47,204.499,453000002.0
2005-11-22 21:45:00,204.493,204.55,204.475,204.535,495800001.0
2005-11-22 21:50:00,204.55,204.555,204.53,204.545,325400001.0
2005-11-22 21:55:00,204.545,204.55,204.528,204.532,392100000.0
2005-11-22 22:00:00,204.525,204.555,204.523,204.54,851900000.0
2005-11-22 22:05:00,204.535,204.545,204.528,204.54,305200000.0
2005-11-22 22:10:00,204.54,204.55,204.525,204.53,288299999.0
2005-11-22 22:15:00,204.533,204.555,204.53,204.535,629199998.0
2005-11-22 22:20:00,204.54,204.678,204.528,204.626,437600005.0
2005-11-22 22:25:00,204.612,204.622,204.548,204.564,569499998.0
2005-11-22 22:30:00,204.569,204.569,204.536,204.555,773300002.0
2005-11-22 22:35:00,204.557,204.591,204.538,204.585,352399999.0
2005-11-22 22:40:00,204.584,204.589,204.53,204.571,333000000.0
2005-11-22 22:45:00,204.574,204.577,204.548,204.554,399200001.0
2005-11-22 22:50:00,204.553,204.553,204.483,204.503,340399999.0
2005-11-22 22:55:00,204.496,204.549,204.488,204.544,354100001.0
2005-11-22 23:00:00,204.535,204.545,204.485,204.496,253399999.0
2005-11-22 23:05:00,204.489,204.52,204.464,204.482,181099999.0
2005-11-22 23:10:00,204.48,204.503,204.458,204.458,244600001.0
2005-11-22 23:15:00,204.457,204.457,204.411,204.421,245300002.0
2005-11-22 23:20:00,204.429,204.496,204.413,204.436,293800001.0
2005-11-22 23:25:00,204.448,204.476,204.429,204.433,234800000.0
2005-11-22 23:30:00,204.462,204.486,204.43,204.471,228300000.0
2005-11-22 23:35:00,204.468,204.468,204.386,204.438,242700001.0
2005-11-22 23:40:00,204.432,204.434,204.398,204.401,232200000.0
2005-11-22 23:45:00,204.416,204.47,204.398,204.47,142400001.0
2005-11-22 23:50:00,204.46,204.468,204.427,204.427,210100000.0
2005-11-22 23:55:00,204.437,204.47,204.433,204.46,192700000.0
2005-11-23 00:00:00,204.485,204.497,204.372,204.39,248100000.0
2005-11-23 00:05:00,204.389,204.508,204.389,204.498,295000000.0
2005-11-23 00:10:00,204.471,204.515,204.443,204.483,272100002.0
2005-11-23 00:15:00,204.468,204.521,204.356,204.415,248400001.0
2005-11-23 00:20:00,204.406,204.5,204.39,204.487,302199999.0
2005-11-23 00:25:00,204.508,204.536,204.46,204.485,311600001.0
2005-11-23 00:30:00,204.475,204.481,204.447,204.472,134500000.0
2005-11-23 00:35:00,204.466,204.502,204.42,204.484,245400001.0
2005-11-23 00:40:00,204.499,204.518,204.463,204.49,198000000.0
2005-11-23 00:45:00,204.491,204.51,204.456,204.484,208899999.0
2005-11-23 00:50:00,204.508,204.525,204.471,204.51,171000000.0
2005-11-23 00:55:00,204.51,204.522,204.493,204.505,221400000.0
2005-11-23 01:00:00,204.51,204.51,204.39,204.405,277400000.0
2005-11-23 01:05:00,204.41,204.496,204.392,204.473,204099999.0
2005-11-23 01:10:00,204.481,204.496,204.448,204.472,194599999.0
2005-11-23 01:15:00,204.485,204.567,204.472,204.545,326100000.0
2005-11-23 01:20:00,204.55,204.558,204.53,204.548,249599998.0
2005-11-23 01:25:00,204.529,204.579,204.519,204.57,214699999.0
2005-11-23 01:30:00,204.574,204.577,204.5,204.555,270200001.0
2005-11-23 01:35:00,204.553,204.565,204.523,204.528,198799999.0
2005-11-23 01:40:00,204.523,204.564,204.489,204.549,167900001.0
2005-11-23 01:45:00,204.557,204.625,204.557,204.579,239400001.0
2005-11-23 01:50:00,204.59,204.598,204.55,204.564,216300002.0
2005-11-23 01:55:00,204.561,204.593,204.53,204.53,203100001.0
2005-11-23 02:00:00,204.532,204.545,204.465,204.472,262200001.0
2005-11-23 02:05:00,204.481,204.516,204.453,204.453,198100000.0
2005-11-23 02:10:00,204.457,204.482,204.415,204.43,366400000.0
2005-11-23 02:15:00,204.425,204.437,204.388,204.431,278200000.0
2005-11-23 02:20:00,204.459,204.512,204.369,204.384,168399999.0
2005-11-23 02:25:00,204.383,204.418,204.344,204.388,236900000.0
2005-11-23 02:30:00,204.377,204.397,204.278,204.336,205599999.0
2005-11-23 02:35:00,204.329,204.369,204.301,204.368,303599998.0
2005-11-23 02:40:00,204.364,204.426,204.343,204.413,298999997.0
2005-11-23 02:45:00,204.386,204.396,204.362,204.378,278500001.0
2005-11-23 02:50:00,204.38,204.405,204.328,204.405,284499999.0
2005-11-23 02:55:00,204.406,204.446,204.377,204.432,234700001.0
2005-11-23 03:00:00,204.42,204.438,204.382,204.404,213499999.0
2005-11-23 03:05:00,204.398,204.412,204.368,204.387,211100000.0
2005-11-23 03:10:00,204.372,204.385,204.313,204.345,266499999.0
2005-11-23 03:15:00,204.354,204.373,204.272,204.305,294299999.0
2005-11-23 03:20:00,204.286,204.32,204.277,204.3,295699999.0
2005-11-23 03:25:00,204.294,204.318,204.283,204.287,263300001.0
2005-11-23 03:30:00,204.281,204.296,204.214,204.235,207000000.0
2005-11-23 03:35:00,204.215,204.251,204.159,204.227,223700000.0
2005-11-23 03:40:00,204.216,204.249,204.201,204.244,319599999.0
2005-11-23 03:45:00,204.254,204.283,204.222,204.264,233800001.0
2005-11-23 03:50:00,204.266,204.293,204.251,204.29,155800001.0
2005-11-23 03:55:00,204.304,204.304,204.245,204.265,236800001.0
2005-11-23 04:00:00,204.272,204.301,204.248,204.259,242899999.0
2005-11-23 04:05:00,204.265,204.345,204.215,204.3,368899998.0
2005-11-23 04:10:00,204.291,204.291,204.238,204.25,279800003.0
2005-11-23 04:15:00,204.25,204.26,204.184,204.237,172300000.0
2005-11-23 04:20:00,204.235,204.253,204.216,204.226,198200000.0
2005-11-23 04:25:00,204.204,204.237,204.194,204.201,165700000.0
2005-11-23 04:30:00,204.206,204.249,204.194,204.217,236999999.0
2005-11-23 04:35:00,204.219,204.258,204.188,204.239,248800000.0
2005-11-23 04:40:00,204.227,204.237,204.18,204.215,213399999.0
2005-11-23 04:45:00,204.208,204.238,204.208,204.217,198899999.0
2005-11-23 04:50:00,204.22,204.243,204.195,204.222,235000000.0
2005-11-23 04:55:00,204.222,204.239,204.203,204.208,183900000.0
2005-11-23 05:00:00,204.202,204.255,204.199,204.255,238400003.0
2005-11-23 05:05:00,204.252,204.269,204.212,204.268,265400000.0
2005-11-23 05:10:00,204.26,204.276,204.24,204.258,253399999.0
2005-11-23 05:15:00,204.248,204.269,204.236,204.256,220899999.0
2005-11-23 05:20:00,204.274,204.274,204.24,204.25,204499999.0
2005-11-23 05:25:00,204.259,204.273,204.247,204.256,297899999.0
2005-11-23 05:30:00,204.276,204.325,204.268,204.31,172399999.0
2005-11-23 05:35:00,204.31,204.322,204.274,204.313,235499999.0
2005-11-23 05:40:00,204.313,204.313,204.237,204.258,225300001.0
2005-11-23 05:45:00,204.265,204.277,204.229,204.234,244700001.0
2005-11-23 05:50:00,204.221,204.282,204.221,204.275,217500000.0
2005-11-23 05:55:00,204.262,204.276,204.244,204.245,267599998.0
2005-11-23 06:00:00,204.228,204.254,204.197,204.241,247700002.0
2005-11-23 06:05:00,204.239,204.269,204.155,204.261,242200001.0
2005-11-23 06:10:00,204.27,204.323,204.27,204.305,246700001.0
2005-11-23 06:15:00,204.313,204.324,204.238,204.304,216600001.0
2005-11-23 06:20:00,204.321,204.349,204.275,204.347,244900000.0
2005-11-23 06:25:00,204.331,204.341,204.294,204.313,196500000.0
2005-11-23 06:30:00,204.318,204.352,204.252,204.295,258100000.0
2005-11-23 06:35:00,204.286,204.293,204.236,204.257,254900000.0
2005-11-23 06:40:00,204.248,204.267,204.212,204.212,274600001.0
2005-11-23 06:45:00,204.207,204.279,204.179,204.266,239800000.0
2005-11-23 06:50:00,204.27,204.308,204.232,204.234,187800001.0
2005-11-23 06:55:00,204.226,204.259,204.221,204.24,259200001.0
2005-11-23 07:00:00,204.234,204.254,204.165,204.22,204400001.0
2005-11-23 07:05:00,204.227,204.328,204.227,204.26,306899998.0
2005-11-23 07:10:00,204.271,204.315,204.249,204.314,225800000.0
2005-11-23 07:15:00,204.312,204.315,204.25,204.285,251200000.0
2005-11-23 07:20:00,204.278,204.352,204.268,204.332,236999998.0
2005-11-23 07:25:00,204.314,204.34,204.289,204.34,296300000.0
2005-11-23 07:30:00,204.326,204.36,204.29,204.325,209500000.0
2005-11-23 07:35:00,204.334,204.362,204.316,204.35,262099998.0
2005-11-23 07:40:00,204.354,204.355,204.326,204.349,277799998.0
2005-11-23 07:45:00,204.359,204.382,204.335,204.357,224799999.0
2005-11-23 07:50:00,204.357,204.405,204.33,204.4,272900000.0
2005-11-23 07:55:00,204.379,204.396,204.348,204.389,222599999.0
2005-11-23 08:00:00,204.397,204.398,204.333,204.363,175900001.0
2005-11-23 08:05:00,204.343,204.35,204.25,204.25,239200000.0
2005-11-23 08:10:00,204.254,204.357,204.143,204.23,244900003.0
2005-11-23 08:15:00,204.273,204.492,204.273,204.437,270900000.0
2005-11-23 08:20:00,204.443,204.517,204.399,204.497,215900000.0
2005-11-23 08:25:00,204.504,204.571,204.485,204.509,193000000.0
2005-11-23 08:30:00,204.516,204.566,204.451,204.502,312600001.0
2005-11-23 08:35:00,204.483,204.506,204.362,204.39,284700000.0
2005-11-23 08:40:00,204.413,204.558,204.413,204.498,241800001.0
2005-11-23 08:45:00,204.494,204.526,204.443,204.476,193600000.0
2005-11-23 08:50:00,204.47,204.523,204.409,204.409,235300001.0
2005-11-23 08:55:00,204.417,204.481,204.402,204.445,262500003.0
2005-11-23 09:00:00,204.437,204.446,204.38,204.419,283500003.0
2005-11-23 09:05:00,204.424,204.46,204.384,204.385,224000000.0
2005-11-23 09:10:00,204.391,204.399,204.332,204.365,352000002.0
2005-11-23 09:15:00,204.363,204.374,204.297,204.323,233999998.0
2005-11-23 09:20:00,204.312,204.403,204.294,204.337,220200000.0
2005-11-23 09:25:00,204.312,204.352,204.271,204.307,298200000.0
2005-11-23 09:30:00,204.28,204.342,204.235,204.307,214200000.0
2005-11-23 09:35:00,204.3,204.325,204.173,204.182,266199999.0
2005-11-23 09:40:00,204.155,204.302,204.139,204.302,267599997.0
2005-11-23 09:45:00,204.291,204.291,204.208,204.226,248600002.0
2005-11-23 09:50:00,204.24,204.431,204.213,204.427,275599999.0
2005-11-23 09:55:00,204.425,204.426,204.386,204.407,257200000.0
2005-11-23 10:00:00,204.413,204.413,204.217,204.222,242700000.0
2005-11-23 10:05:00,204.228,204.318,204.222,204.268,274300001.0
2005-11-23 10:10:00,204.267,204.267,204.149,204.199,185500000.0
2005-11-23 10:15:00,204.199,204.209,204.093,204.106,279099999.0
2005-11-23 10:20:00,204.112,204.112,204.036,204.036,255000001.0
2005-11-23 10:25:00,204.013,204.064,203.921,203.993,228700000.0
2005-11-23 10:30:00,203.999,204.027,203.953,203.953,231500000.0
2005-11-23 10:35:00,203.939,204.003,203.933,204.0,294600000.0
2005-11-23 10:40:00,204.014,204.091,203.947,204.087,311500000.0
2005-11-23 10:45:00,204.119,204.195,204.119,204.122,289100001.0
2005-11-23 10:50:00,204.109,204.216,204.076,204.079,299599996.0
2005-11-23 10:55:00,204.065,204.107,203.926,203.926,250900000.0
2005-11-23 11:00:00,203.931,203.996,203.93,203.98,179700001.0
2005-11-23 11:05:00,203.964,203.998,203.913,203.95,189200000.0
2005-11-23 11:10:00,203.952,204.071,203.95,204.007,321400003.0
2005-11-23 11:15:00,203.991,204.044,203.962,204.042,237599999.0
2005-11-23 11:20:00,204.022,204.036,203.894,203.96,257200001.0
2005-11-23 11:25:00,203.945,204.004,203.886,203.94,271200001.0
2005-11-23 11:30:00,203.943,204.148,203.943,204.144,260600000.0
2005-11-23 11:35:00,204.137,204.238,204.137,204.238,241100000.0
2005-11-23 11:40:00,204.227,204.233,204.189,204.217,319000000.0
2005-11-23 11:45:00,204.206,204.365,204.174,204.348,230700001.0
2005-11-23 11:50:00,204.337,204.43,204.329,204.34,299800000.0
2005-11-23 11:55:00,204.346,204.369,204.315,204.324,239200001.0
2005-11-23 12:00:00,204.342,204.416,204.273,204.28,230300000.0
2005-11-23 12:05:00,204.287,204.32,204.244,204.284,250600000.0
2005-11-23 12:10:00,204.295,204.339,204.256,204.304,273599999.0
2005-11-23 12:15:00,204.305,204.437,204.305,204.437,268300001.0
2005-11-23 12:20:00,204.437,204.511,204.393,204.502,230000000.0
2005-11-23 12:25:00,204.506,204.561,204.4,204.415,261499999.0
2005-11-23 12:30:00,204.405,204.537,204.403,204.481,258100000.0
2005-11-23 12:35:00,204.483,204.495,204.387,204.394,260399999.0
2005-11-23 12:40:00,204.383,204.422,204.367,204.371,274600002.0
2005-11-23 12:45:00,204.365,204.483,204.347,204.465,221900001.0
2005-11-23 12:50:00,204.479,204.493,204.441,204.49,209499999.0
2005-11-23 12:55:00,204.494,204.494,204.363,204.376,185300000.0
2005-11-23 13:00:00,204.361,204.361,204.244,204.259,276700001.0
2005-11-23 13:05:00,204.28,204.284,204.131,204.131,255500001.0
2005-11-23 13:10:00,204.116,204.261,204.067,204.261,265899999.0
2005-11-23 13:15:00,204.257,204.271,204.199,204.199,240500001.0
2005-11-23 13:20:00,204.215,204.219,204.157,204.2,280900000.0
2005-11-23 13:25:00,204.187,204.223,204.159,204.187,289499999.0
2005-11-23 13:30:00,204.189,204.235,204.167,204.235,180799999.0
2005-11-23 13:35:00,204.234,204.24,204.181,204.196,228700002.0
2005-11-23 13:40:00,204.182,204.202,204.149,204.149,265799999.0
2005-11-23 13:45:00,204.121,204.172,204.116,204.155,293199999.0
2005-11-23 13:50:00,204.158,204.171,204.119,204.171,196800000.0
2005-11-23 13:55:00,204.166,204.169,204.119,204.133,241300000.0
2005-11-23 14:00:00,204.124,204.189,204.121,204.136,258200000.0
2005-11-23 14:05:00,204.123,204.157,204.064,204.095,290500001.0
2005-11-23 14:10:00,204.082,204.096,204.037,204.062,253300001.0
2005-11-23 14:15:00,204.073,204.132,204.063,204.098,217700001.0
2005-11-23 14:20:00,204.096,204.247,204.096,204.22,232300001.0
2005-11-23 14:25:00,204.231,204.263,204.224,204.258,259300000.0
2005-11-23 14:30:00,204.245,204.26,204.19,204.217,192299999.0
2005-11-23 14:35:00,204.233,204.255,204.199,204.243,225500001.0
2005-11-23 14:40:00,204.234,204.269,204.186,204.269,236299999.0
2005-11-23 14:45:00,204.28,204.28,204.228,204.254,243800002.0
2005-11-23 14:50:00,204.241,204.254,204.194,204.232,279199997.0
2005-11-23 14:55:00,204.235,204.259,204.215,204.254,217600000.0
2005-11-23 15:00:00,204.263,204.339,204.254,204.281,242400000.0
2005-11-23 15:05:00,204.251,204.255,204.211,204.255,244599999.0
2005-11-23 15:10:00,204.255,204.261,204.155,204.158,265600001.0
2005-11-23 15:15:00,204.136,204.163,204.06,204.072,213700001.0
2005-11-23 15:20:00,204.064,204.087,204.026,204.066,230800001.0
2005-11-23 15:25:00,204.076,204.19,204.034,204.187,192600001.0
2005-11-23 15:30:00,204.173,204.252,204.14,204.25,239200001.0
2005-11-23 15:35:00,204.242,204.245,204.13,204.13,183900000.0
2005-11-23 15:40:00,204.141,204.305,204.138,204.277,216699999.0
2005-11-23 15:45:00,204.281,204.3,204.159,204.21,241200000.0
2005-11-23 15:50:00,204.209,204.209,204.133,204.156,285500000.0
2005-11-23 15:55:00,204.148,204.161,204.103,204.117,232299999.0
2005-11-23 16:00:00,204.111,204.118,203.972,203.998,234599999.0
2005-11-23 16:05:00,203.986,204.038,203.926,204.003,216100001.0
2005-11-23 16:10:00,204.009,204.085,203.961,204.002,185400000.0
2005-11-23 16:15:00,204.022,204.046,203.977,204.041,240100001.0
2005-11-23 16:20:00,204.046,204.092,204.015,204.04,277400000.0
2005-11-23 16:25:00,204.034,204.082,203.985,204.019,168900000.0
2005-11-23 16:30:00,204.022,204.05,203.992,204.018,225400001.0
2005-11-23 16:35:00,203.994,204.01,203.954,203.98,220200000.0
2005-11-23 16:40:00,203.964,203.964,203.755,203.856,221400000.0
2005-11-23 16:45:00,203.867,203.945,203.746,203.748,234000000.0
2005-11-23 16:50:00,203.748,203.787,203.669,203.728,329800000.0
2005-11-23 16:55:00,203.725,203.814,203.718,203.781,289500002.0
2005-11-23 17:00:00,203.774,203.903,203.757,203.888,281599999.0
2005-11-23 17:05:00,203.883,203.933,203.852,203.918,230500001.0
2005-11-23 17:10:00,203.928,204.006,203.907,203.913,275399999.0
2005-11-23 17:15:00,203.927,203.971,203.894,203.894,188300000.0
2005-11-23 17:20:00,203.891,203.973,203.887,203.973,228600002.0
2005-11-23 17:25:00,203.972,203.985,203.88,203.898,256900001.0
2005-11-23 17:30:00,203.896,203.961,203.893,203.895,263300002.0
2005-11-23 17:35:00,203.885,203.911,203.825,203.911,341799998.0
2005-11-23 17:40:00,203.903,203.957,203.85,203.952,192300001.0
2005-11-23 17:45:00,203.952,204.021,203.925,204.016,312600002.0
2005-11-23 17:50:00,204.02,204.03,203.935,204.014,240099998.0
2005-11-23 17:55:00,204.032,204.228,203.998,204.228,288100002.0
2005-11-23 18:00:00,204.243,204.266,204.13,204.13,2596700001.0
2005-11-23 18:05:00,204.151,204.18,204.112,204.117,3087599994.0
2005-11-23 18:10:00,204.123,204.185,204.058,204.159,2609399996.0
2005-11-23 18:15:00,204.169,204.18,204.089,204.119,2325200001.0
2005-11-23 18:20:00,204.122,204.162,204.044,204.061,3032000003.0
2005-11-23 18:25:00,204.077,204.203,204.039,204.199,1976899998.0
2005-11-23 18:30:00,204.212,204.343,204.205,204.21,2123000005.0
2005-11-23 18:35:00,204.195,204.224,204.156,204.188,1226100000.0
2005-11-23 18:40:00,204.181,204.325,204.174,204.292,1402899998.0
2005-11-23 18:45:00,204.29,204.426,204.29,204.399,838200003.0
2005-11-23 18:50:00,204.406,204.408,204.293,204.319,1178200004.0
2005-11-23 18:55:00,204.33,204.413,204.322,204.403,1070700003.0
2005-11-23 19:00:00,204.397,204.443,204.352,204.352,839800000.0
2005-11-23 19:05:00,204.352,204.458,204.352,204.436,1413900000.0
2005-11-23 19:10:00,204.425,204.425,204.328,204.332,704799999.0
2005-11-23 19:15:00,204.327,204.331,204.267,204.301,787599999.0
2005-11-23 19:20:00,204.295,204.313,204.205,204.293,988700002.0
2005-11-23 19:25:00,204.305,204.341,204.272,204.337,1344299995.0
2005-11-23 19:30:00,204.329,204.365,204.296,204.329,1292499997.0
2005-11-23 19:35:00,204.32,204.35,204.282,204.29,979000000.0
2005-11-23 19:40:00,204.296,204.35,204.291,204.325,1065100004.0
2005-11-23 19:45:00,204.337,204.386,204.295,204.33,801600003.0
2005-11-23 19:50:00,204.33,204.389,204.297,204.38,799899999.0
2005-11-23 19:55:00,204.37,204.422,204.293,204.408,751099999.0
2005-11-23 20:00:00,204.423,204.48,204.416,204.461,644199995.0
2005-11-23 20:05:00,204.463,204.539,204.452,204.488,879200002.0
2005-11-23 20:10:00,204.483,204.487,204.424,204.425,1277200001.0
2005-11-23 20:15:00,204.423,204.457,204.369,204.397,894399998.0
2005-11-23 20:20:00,204.403,204.502,204.394,204.465,1071799996.0
2005-11-23 20:25:00,204.468,204.58,204.466,204.545,1641599999.0
2005-11-23 20:30:00,204.556,204.655,204.556,204.655,1956400005.0
2005-11-23 20:35:00,204.643,204.723,204.584,204.697,717100000.0
2005-11-23 20:40:00,204.699,204.721,204.668,204.708,1447800000.0
2005-11-23 20:45:00,204.718,204.779,204.694,204.754,1168600001.0
2005-11-23 20:50:00,204.751,204.795,204.726,204.738,1055900002.0
2005-11-23 20:55:00,204.735,204.831,204.714,204.799,1964600002.0
2005-11-23 21:00:00,204.791,204.793,204.709,204.751,1472000000.0
2005-11-23 21:05:00,204.763,204.793,204.74,204.755,774200003.0
2005-11-23 21:10:00,204.761,204.799,204.739,204.783,736099998.0
2005-11-23 21:15:00,204.788,204.824,204.766,204.795,965300003.0
2005-11-23 21:20:00,204.787,204.787,204.694,204.733,1240099998.0
2005-11-23 21:25:00,204.725,204.741,204.683,204.718,767800004.0
2005-11-23 21:30:00,204.716,204.75,204.673,204.716,539700001.0
2005-11-23 21:35:00,204.713,204.719,204.688,204.715,305600001.0
2005-11-23 21:40:00,204.728,204.784,204.699,204.745,546899997.0
2005-11-23 21:45:00,204.752,204.752,204.711,204.737,535900001.0
2005-11-23 21:50:00,204.757,204.796,204.741,204.753,338800004.0
2005-11-23 21:55:00,204.735,204.738,204.674,204.687,354099999.0
2005-11-23 22:00:00,204.684,204.716,204.677,204.703,768699998.0
2005-11-23 22:05:00,204.687,204.721,204.66,204.701,312100000.0
2005-11-23 22:10:00,204.695,204.714,204.677,204.677,318100000.0
2005-11-23 22:15:00,204.68,204.706,204.652,204.685,545500000.0
2005-11-23 22:20:00,204.687,204.711,204.668,204.705,384200000.0
2005-11-23 22:25:00,204.689,204.7,204.551,204.554,509000002.0
2005-11-23 22:30:00,204.549,204.577,204.487,204.487,924400005.0
2005-11-23 22:35:00,204.49,204.552,204.481,204.534,391999999.0
2005-11-23 22:40:00,204.542,204.604,204.525,204.593,366600000.0
2005-11-23 22:45:00,204.602,204.628,204.593,204.603,407299997.0
2005-11-23 22:50:00,204.601,204.63,204.576,204.62,350599999.0
2005-11-23 22:55:00,204.615,204.646,204.594,204.62,357200001.0
2005-11-23 23:00:00,204.61,204.641,204.57,204.583,239799999.0
2005-11-23 23:05:00,204.573,204.631,204.562,204.631,225600001.0
2005-11-23 23:10:00,204.626,204.626,204.574,204.58,234100000.0
2005-11-23 23:15:00,204.584,204.617,204.568,204.609,120900000.0
2005-11-23 23:20:00,204.612,204.65,204.595,204.632,359800000.0
2005-11-23 23:25:00,204.629,204.647,204.586,204.586,163800001.0
2005-11-23 23:30:00,204.604,204.604,204.561,204.578,208300000.0
2005-11-23 23:35:00,204.584,204.607,204.56,204.596,241500001.0
2005-11-23 23:40:00,204.587,204.599,204.516,204.544,204099999.0
2005-11-23 23:45:00,204.565,204.606,204.493,204.513,225800001.0
2005-11-23 23:50:00,204.517,204.583,204.515,204.549,190000001.0
2005-11-23 23:55:00,204.553,204.582,204.552,204.57,201499999.0
2005-11-24 00:00:00,204.575,204.666,204.538,204.557,223600000.0
2005-11-24 00:05:00,204.518,204.592,204.501,204.55,283700002.0
2005-11-24 00:10:00,204.551,204.622,204.478,204.564,355599999.0
2005-11-24 00:15:00,204.569,204.584,204.504,204.539,238500002.0
2005-11-24 00:20:00,204.55,204.57,204.475,204.511,249000001.0
2005-11-24 00:25:00,204.493,204.574,204.492,204.54,272600001.0
2005-11-24 00:30:00,204.536,204.574,204.476,204.51,188800001.0
2005-11-24 00:35:00,204.503,204.525,204.449,204.451,196699999.0
2005-11-24 00:40:00,204.47,204.568,204.431,204.563,268400000.0
2005-11-24 00:45:00,204.495,204.546,204.44,204.492,260199999.0
2005-11-24 00:50:00,204.547,204.608,204.489,204.601,211200000.0
2005-11-24 00:55:00,204.572,204.619,204.532,204.54,243000000.0
2005-11-24 01:00:00,204.546,204.584,204.517,204.538,241799998.0
2005-11-24 01:05:00,204.556,204.612,204.547,204.58,252800001.0
2005-11-24 01:10:00,204.62,204.642,204.53,204.53,278499999.0
2005-11-24 01:15:00,204.563,204.596,204.498,204.545,261200000.0
2005-11-24 01:20:00,204.529,204.567,204.477,204.52,297900000.0
2005-11-24 01:25:00,204.537,204.556,204.454,204.482,184400000.0
2005-11-24 01:30:00,204.486,204.542,204.441,204.496,197699999.0
2005-11-24 01:35:00,204.496,204.518,204.4,204.415,225300000.0
2005-11-24 01:40:00,204.419,204.471,204.298,204.438,229200000.0
2005-11-24 01:45:00,204.446,204.482,204.439,204.444,256900000.0
2005-11-24 01:50:00,204.44,204.452,204.363,204.428,179000000.0
2005-11-24 01:55:00,204.434,204.455,204.399,204.423,171300000.0
2005-11-24 02:00:00,204.421,204.47,204.369,204.397,254100001.0
2005-11-24 02:05:00,204.393,204.393,204.294,204.339,268700002.0
2005-11-24 02:10:00,204.338,204.397,204.318,204.382,237300000.0
2005-11-24 02:15:00,204.373,204.396,204.357,204.375,260400000.0
2005-11-24 02:20:00,204.389,204.405,204.343,204.343,172100001.0
2005-11-24 02:25:00,204.345,204.385,204.337,204.369,340199999.0
2005-11-24 02:30:00,204.367,204.405,204.36,204.375,187400000.0
2005-11-24 02:35:00,204.369,204.386,204.278,204.308,307600001.0
2005-11-24 02:40:00,204.301,204.361,204.271,204.338,275499999.0
2005-11-24 02:45:00,204.319,204.325,204.239,204.292,233000001.0
2005-11-24 02:50:00,204.288,204.352,204.254,204.325,254700001.0
2005-11-24 02:55:00,204.295,204.346,204.283,204.33,289999997.0
2005-11-24 03:00:00,204.319,204.369,204.292,204.315,255200001.0
2005-11-24 03:05:00,204.302,204.361,204.295,204.351,231399999.0
2005-11-24 03:10:00,204.34,204.345,204.283,204.297,268399999.0
2005-11-24 03:15:00,204.318,204.366,204.297,204.302,260500000.0
2005-11-24 03:20:00,204.29,204.308,204.246,204.292,297400001.0
2005-11-24 03:25:00,204.287,204.321,204.256,204.307,262500002.0
2005-11-24 03:30:00,204.293,204.306,204.254,204.306,231800001.0
2005-11-24 03:35:00,204.301,204.367,204.301,204.35,284100002.0
2005-11-24 03:40:00,204.345,204.422,204.345,204.418,216800000.0
2005-11-24 03:45:00,204.423,204.426,204.367,204.377,220600001.0
2005-11-24 03:50:00,204.381,204.41,204.37,204.391,254599999.0
2005-11-24 03:55:00,204.391,204.391,204.312,204.338,245700002.0
2005-11-24 04:00:00,204.333,204.381,204.326,204.341,248700001.0
2005-11-24 04:05:00,204.346,204.357,204.318,204.35,264700000.0
2005-11-24 04:10:00,204.368,204.425,204.366,204.425,303300001.0
2005-11-24 04:15:00,204.43,204.446,204.398,204.446,236600002.0
2005-11-24 04:20:00,204.437,204.552,204.435,204.471,292800000.0
2005-11-24 04:25:00,204.454,204.467,204.376,204.421,220299998.0
2005-11-24 04:30:00,204.422,204.497,204.415,204.476,250299998.0
2005-11-24 04:35:00,204.463,204.495,204.436,204.495,215400001.0
2005-11-24 04:40:00,204.484,204.508,204.43,204.454,333500002.0
2005-11-24 04:45:00,204.441,204.492,204.441,204.475,236700000.0
2005-11-24 04:50:00,204.477,204.478,204.438,204.457,321600000.0
2005-11-24 04:55:00,204.454,204.485,204.432,204.465,196900000.0
2005-11-24 05:00:00,204.482,204.533,204.471,204.471,195900000.0
2005-11-24 05:05:00,204.465,204.472,204.408,204.472,238100000.0
2005-11-24 05:10:00,204.469,204.487,204.447,204.47,235600000.0
2005-11-24 05:15:00,204.464,204.482,204.448,204.458,195200000.0
2005-11-24 05:20:00,204.47,204.482,204.45,204.459,262900000.0
2005-11-24 05:25:00,204.461,204.474,204.444,204.454,277200000.0
2005-11-24 05:30:00,204.467,204.509,204.446,204.497,243299998.0
2005-11-24 05:35:00,204.497,204.506,204.48,204.488,244799998.0
2005-11-24 05:40:00,204.487,204.518,204.469,204.494,224500002.0
2005-11-24 05:45:00,204.492,204.5,204.477,204.5,264000000.0
2005-11-24 05:50:00,204.485,204.508,204.462,204.493,169500001.0
2005-11-24 05:55:00,204.486,204.533,204.486,204.52,286599998.0
2005-11-24 06:00:00,204.513,204.524,204.496,204.524,307500000.0
2005-11-24 06:05:00,204.525,204.526,204.463,204.463,252599998.0
2005-11-24 06:10:00,204.453,204.517,204.453,204.5,242299998.0
2005-11-24 06:15:00,204.502,204.506,204.478,204.491,178300001.0
2005-11-24 06:20:00,204.504,204.518,204.464,204.471,257799998.0
2005-11-24 06:25:00,204.469,204.488,204.436,204.475,304199998.0
2005-11-24 06:30:00,204.466,204.472,204.437,204.464,296300000.0
2005-11-24 06:35:00,204.461,204.494,204.46,204.485,262000000.0
2005-11-24 06:40:00,204.486,204.519,204.486,204.51,186699999.0
2005-11-24 06:45:00,204.507,204.533,204.497,204.521,233199999.0
2005-11-24 06:50:00,204.508,204.529,204.499,204.51,178500001.0
2005-11-24 06:55:00,204.51,204.563,204.509,204.544,189000001.0
2005-11-24 07:00:00,204.549,204.581,204.525,204.557,196300001.0
2005-11-24 07:05:00,204.563,204.589,204.56,204.56,218200001.0
2005-11-24 07:10:00,204.565,204.57,204.54,204.565,283500000.0
2005-11-24 07:15:00,204.558,204.563,204.514,204.56,300100001.0
2005-11-24 07:20:00,204.56,204.561,204.523,204.55,207400002.0
2005-11-24 07:25:00,204.544,204.575,204.531,204.565,250100000.0
2005-11-24 07:30:00,204.556,204.565,204.535,204.557,240100000.0
2005-11-24 07:35:00,204.577,204.583,204.549,204.57,247200000.0
2005-11-24 07:40:00,204.586,204.595,204.53,204.537,211200002.0
2005-11-24 07:45:00,204.532,204.538,204.501,204.52,206200000.0
2005-11-24 07:50:00,204.52,204.578,204.51,204.578,263500000.0
2005-11-24 07:55:00,204.551,204.595,204.531,204.58,377999999.0
2005-11-24 08:00:00,204.608,204.609,204.531,204.603,253200000.0
2005-11-24 08:05:00,204.607,204.647,204.577,204.622,229000001.0
2005-11-24 08:10:00,204.626,204.714,204.615,204.618,205800000.0
2005-11-24 08:15:00,204.607,204.622,204.576,204.576,196900000.0
2005-11-24 08:20:00,204.583,204.588,204.557,204.581,208500000.0
2005-11-24 08:25:00,204.578,204.614,204.567,204.595,214699999.0
2005-11-24 08:30:00,204.595,204.602,204.564,204.598,265299999.0
2005-11-24 08:35:00,204.578,204.585,204.533,204.553,291900001.0
2005-11-24 08:40:00,204.563,204.594,204.54,204.548,230699999.0
2005-11-24 08:45:00,204.543,204.592,204.54,204.568,204700001.0
2005-11-24 08:50:00,204.572,204.603,204.499,204.499,214900000.0
2005-11-24 08:55:00,204.509,204.542,204.49,204.504,218499999.0
2005-11-24 09:00:00,204.491,204.527,204.468,204.468,266500002.0
2005-11-24 09:05:00,204.455,204.508,204.417,204.487,240900000.0
2005-11-24 09:10:00,204.514,204.589,204.512,204.528,304900001.0
2005-11-24 09:15:00,204.537,204.539,204.474,204.515,243500000.0
2005-11-24 09:20:00,204.524,204.571,204.492,204.571,220200000.0
2005-11-24 09:25:00,204.57,204.637,204.561,204.632,306700001.0
2005-11-24 09:30:00,204.638,204.638,204.615,204.63,291999999.0
2005-11-24 09:35:00,204.631,204.655,204.607,204.655,257000002.0
2005-11-24 09:40:00,204.653,204.697,204.645,204.68,217600000.0
2005-11-24 09:45:00,204.685,204.687,204.613,204.617,298400004.0
2005-11-24 09:50:00,204.618,204.618,204.533,204.561,243300002.0
2005-11-24 09:55:00,204.552,204.693,204.541,204.668,280900002.0
2005-11-24 10:00:00,204.659,204.68,204.629,204.669,281100001.0
2005-11-24 10:05:00,204.664,204.664,204.598,204.602,200200000.0
2005-11-24 10:10:00,204.601,204.638,204.589,204.618,223900002.0
2005-11-24 10:15:00,204.607,204.607,204.531,204.545,245600000.0
2005-11-24 10:20:00,204.554,204.581,204.533,204.544,233700000.0
2005-11-24 10:25:00,204.542,204.552,204.458,204.505,257400000.0
2005-11-24 10:30:00,204.507,204.51,204.448,204.454,254600001.0
2005-11-24 10:35:00,204.457,204.483,204.43,204.48,258200001.0
2005-11-24 10:40:00,204.483,204.497,204.442,204.456,196100000.0
2005-11-24 10:45:00,204.473,204.637,204.473,204.637,282300000.0
2005-11-24 10:50:00,204.66,204.768,204.63,204.734,242700002.0
2005-11-24 10:55:00,204.717,204.842,204.69,204.835,217099999.0
2005-11-24 11:00:00,204.842,204.905,204.817,204.82,227600002.0
2005-11-24 11:05:00,204.794,204.837,204.751,204.805,262100001.0
2005-11-24 11:10:00,204.814,204.958,204.804,204.927,165400000.0
2005-11-24 11:15:00,204.919,204.941,204.85,204.864,261799999.0
2005-11-24 11:20:00,204.856,204.961,204.856,204.953,139700000.0
2005-11-24 11:25:00,204.95,205.022,204.947,204.973,268200000.0
2005-11-24 11:30:00,204.957,204.957,204.799,204.822,248299997.0
2005-11-24 11:35:00,204.813,204.857,204.773,204.854,228599999.0
2005-11-24 11:40:00,204.843,204.974,204.823,204.964,324399997.0
2005-11-24 11:45:00,204.95,204.95,204.854,204.914,298200000.0
2005-11-24 11:50:00,204.914,204.922,204.85,204.862,280400001.0
2005-11-24 11:55:00,204.869,204.945,204.85,204.927,237999999.0
2005-11-24 12:00:00,204.942,204.942,204.842,204.864,243700000.0
2005-11-24 12:05:00,204.883,204.936,204.824,204.915,243400000.0
2005-11-24 12:10:00,204.943,204.991,204.943,204.967,296800001.0
2005-11-24 12:15:00,204.97,204.997,204.865,204.937,247000000.0
2005-11-24 12:20:00,204.945,204.983,204.925,204.966,279799999.0
2005-11-24 12:25:00,204.965,205.11,204.894,205.103,158100000.0
2005-11-24 12:30:00,205.133,205.163,204.971,205.013,264900001.0
2005-11-24 12:35:00,205.022,205.18,204.967,205.127,251599999.0
2005-11-24 12:40:00,205.122,205.123,205.051,205.055,192400000.0
2005-11-24 12:45:00,205.038,205.038,204.982,205.0,218100000.0
2005-11-24 12:50:00,205.016,205.043,204.967,205.035,284300000.0
2005-11-24 12:55:00,205.024,205.037,204.805,204.805,218999999.0
2005-11-24 13:00:00,204.792,204.839,204.607,204.654,215500002.0
2005-11-24 13:05:00,204.702,204.804,204.667,204.779,334000004.0
2005-11-24 13:10:00,204.78,204.84,204.78,204.812,241199999.0
2005-11-24 13:15:00,204.804,204.821,204.77,204.784,307800003.0
2005-11-24 13:20:00,204.809,204.836,204.759,204.768,233800000.0
2005-11-24 13:25:00,204.753,204.798,204.706,204.746,238300000.0
2005-11-24 13:30:00,204.737,204.84,204.737,204.832,151200000.0
2005-11-24 13:35:00,204.835,204.878,204.799,204.803,288000000.0
2005-11-24 13:40:00,204.8,204.822,204.739,204.787,260400001.0
2005-11-24 13:45:00,204.774,204.843,204.724,204.843,245900000.0
2005-11-24 13:50:00,204.844,204.844,204.756,204.774,188900000.0
2005-11-24 13:55:00,204.765,204.795,204.731,204.783,180100002.0
2005-11-24 14:00:00,204.778,204.863,204.773,204.847,223500000.0
2005-11-24 14:05:00,204.842,204.853,204.81,204.837,230900001.0
2005-11-24 14:10:00,204.844,204.853,204.796,204.823,253300000.0
2005-11-24 14:15:00,204.845,204.857,204.8,204.809,249199998.0
2005-11-24 14:20:00,204.8,204.819,204.782,204.782,236900002.0
2005-11-24 14:25:00,204.788,204.847,204.783,204.785,211799999.0
2005-11-24 14:30:00,204.769,204.794,204.723,204.723,307600003.0
2005-11-24 14:35:00,204.75,204.812,204.72,204.798,271799999.0
2005-11-24 14:40:00,204.799,204.89,204.793,204.879,221500000.0
2005-11-24 14:45:00,204.861,204.879,204.819,204.871,263700003.0
2005-11-24 14:50:00,204.862,204.893,204.823,204.853,305400000.0
2005-11-24 14:55:00,204.852,204.891,204.836,204.836,232000000.0
2005-11-24 15:00:00,204.835,204.843,204.775,204.781,271900000.0
2005-11-24 15:05:00,204.767,204.785,204.723,204.759,291000000.0
2005-11-24 15:10:00,204.759,204.85,204.759,204.835,255400000.0
2005-11-24 15:15:00,204.842,204.909,204.842,204.854,197600000.0
2005-11-24 15:20:00,204.833,204.855,204.814,204.84,269700001.0
2005-11-24 15:25:00,204.84,204.863,204.811,204.848,246699999.0
2005-11-24 15:30:00,204.855,204.96,204.85,204.925,278400003.0
2005-11-24 15:35:00,204.95,204.985,204.921,204.937,197599999.0
2005-11-24 15:40:00,204.928,204.942,204.915,204.918,203200000.0
2005-11-24 15:45:00,204.904,204.922,204.852,204.871,309299998.0
2005-11-24 15:50:00,204.866,204.872,204.812,204.827,229400002.0
2005-11-24 15:55:00,204.828,204.903,204.825,204.887,315700002.0
2005-11-24 16:00:00,204.874,204.98,204.873,204.96,219899999.0
2005-11-24 16:05:00,204.964,204.997,204.929,204.997,233000000.0
2005-11-24 16:10:00,204.983,204.983,204.904,204.907,228599999.0
2005-11-24 16:15:00,204.916,205.001,204.875,204.986,226800002.0
2005-11-24 16:20:00,204.986,205.085,204.967,205.025,294300001.0
2005-11-24 16:25:00,205.022,205.059,204.99,205.032,179800000.0
2005-11-24 16:30:00,205.025,205.112,205.025,205.095,211099999.0
2005-11-24 16:35:00,205.075,205.08,205.01,205.023,303500000.0
2005-11-24 16:40:00,205.01,205.024,204.893,204.911,242800000.0
2005-11-24 16:45:00,204.905,204.905,204.833,204.88,311300001.0
2005-11-24 16:50:00,204.891,204.973,204.869,204.973,303700000.0
2005-11-24 16:55:00,204.964,204.98,204.885,204.89,304300001.0
2005-11-24 17:00:00,204.894,204.925,204.857,204.9,243100001.0
2005-11-24 17:05:00,204.904,204.945,204.904,204.929,207600000.0
2005-11-24 17:10:00,204.927,204.936,204.891,204.907,187700001.0
2005-11-24 17:15:00,204.902,204.905,204.841,204.873,207700000.0
2005-11-24 17:20:00,204.859,204.905,204.828,204.87,186400000.0
2005-11-24 17:25:00,204.849,204.863,204.779,204.779,281300000.0
2005-11-24 17:30:00,204.758,204.832,204.758,204.815,203999999.0
2005-11-24 17:35:00,204.806,204.881,204.806,204.859,275299999.0
2005-11-24 17:40:00,204.842,204.87,204.791,204.806,195099999.0
2005-11-24 17:45:00,204.82,204.824,204.758,204.78,241400000.0
2005-11-24 17:50:00,204.788,204.807,204.771,204.799,207199998.0
2005-11-24 17:55:00,204.797,204.836,204.772,204.779,242899999.0
2005-11-24 18:00:00,204.77,204.793,204.69,204.69,2464100002.0
2005-11-24 18:05:00,204.705,204.766,204.676,204.698,3105100001.0
2005-11-24 18:10:00,204.695,204.762,204.685,204.704,2389500006.0
2005-11-24 18:15:00,204.71,204.774,204.669,204.723,2417800004.0
2005-11-24 18:20:00,204.728,204.794,204.68,204.76,2824399999.0
2005-11-24 18:25:00,204.765,204.778,204.598,204.713,2167900000.0
2005-11-24 18:30:00,204.718,204.748,204.683,204.726,2046199997.0
2005-11-24 18:35:00,204.724,204.783,204.636,204.683,1141399999.0
2005-11-24 18:40:00,204.683,204.713,204.611,204.611,1349500000.0
2005-11-24 18:45:00,204.61,204.684,204.61,204.665,821400002.0
2005-11-24 18:50:00,204.665,204.678,204.527,204.542,1298300005.0
2005-11-24 18:55:00,204.532,204.645,204.495,204.643,1099299999.0
2005-11-24 19:00:00,204.638,204.708,204.608,204.64,884300002.0
2005-11-24 19:05:00,204.653,204.7,204.642,204.675,1437199997.0
2005-11-24 19:10:00,204.673,204.747,204.655,204.728,591500001.0
2005-11-24 19:15:00,204.737,204.743,204.671,204.709,805499998.0
2005-11-24 19:20:00,204.721,204.88,204.714,204.824,998499997.0
2005-11-24 19:25:00,204.806,204.846,204.785,204.817,1209400005.0
2005-11-24 19:30:00,204.813,204.836,204.725,204.788,1217999999.0
2005-11-24 19:35:00,204.791,204.854,204.791,204.842,916099999.0
2005-11-24 19:40:00,204.848,204.858,204.8,204.8,1024000000.0
2005-11-24 19:45:00,204.803,204.83,204.767,204.771,695800001.0
2005-11-24 19:50:00,204.769,204.786,204.719,204.739,735099999.0
2005-11-24 19:55:00,204.738,204.738,204.685,204.695,929400000.0
2005-11-24 20:00:00,204.703,204.793,204.703,204.767,677299998.0
2005-11-24 20:05:00,204.767,204.806,204.756,204.785,904699995.0
2005-11-24 20:10:00,204.785,204.818,204.775,204.78,1180200000.0
2005-11-24 20:15:00,204.778,204.822,204.737,204.814,854100000.0
2005-11-24 20:20:00,204.815,204.835,204.77,204.77,1255299996.0
2005-11-24 20:25:00,204.77,204.805,204.755,204.775,1634600008.0
2005-11-24 20:30:00,204.78,204.805,204.746,204.749,1647800001.0
2005-11-24 20:35:00,204.738,204.768,204.722,204.746,823000000.0
2005-11-24 20:40:00,204.754,204.762,204.728,204.752,1381400003.0
2005-11-24 20:45:00,204.76,204.816,204.738,204.795,1106400003.0
2005-11-24 20:50:00,204.789,204.805,204.769,204.776,961900000.0
2005-11-24 20:55:00,204.763,204.77,204.726,204.743,1759899997.0
2005-11-24 21:00:00,204.745,204.76,204.732,204.75,1484099998.0
2005-11-24 21:05:00,204.75,204.787,204.737,204.755,893200002.0
2005-11-24 21:10:00,204.757,204.77,204.752,204.76,818100000.0
2005-11-24 21:15:00,204.765,204.823,204.756,204.814,1127400004.0
2005-11-24 21:20:00,204.815,204.829,204.79,204.81,1093699997.0
2005-11-24 21:25:00,204.823,204.848,204.77,204.79,882500003.0
2005-11-24 21:30:00,204.79,204.8,204.775,204.79,551300001.0
2005-11-24 21:35:00,204.785,204.804,204.775,204.79,287100001.0
2005-11-24 21:40:00,204.79,204.849,204.79,204.82,561300000.0
2005-11-24 21:45:00,204.824,204.832,204.801,204.815,460199999.0
2005-11-24 21:50:00,204.834,204.841,204.79,204.805,330300002.0
2005-11-24 21:55:00,204.805,204.847,204.789,204.814,394100000.0
2005-11-24 22:00:00,204.803,204.83,204.764,204.8,899500001.0
2005-11-24 22:05:00,204.798,204.815,204.787,204.81,330400000.0
2005-11-24 22:10:00,204.816,204.857,204.81,204.81,339000001.0
2005-11-24 22:15:00,204.814,204.849,204.813,204.845,565400001.0
2005-11-24 22:20:00,204.851,204.863,204.823,204.845,292200000.0
2005-11-24 22:25:00,204.833,204.855,204.825,204.83,410199999.0
2005-11-24 22:30:00,204.825,204.835,204.813,204.822,640399998.0
2005-11-24 22:35:00,204.832,204.841,204.815,204.815,299399998.0
2005-11-24 22:40:00,204.829,204.855,204.81,204.83,302499999.0
2005-11-24 22:45:00,204.84,204.849,204.822,204.833,364500002.0
2005-11-24 22:50:00,204.84,204.86,204.835,204.85,354899999.0
2005-11-24 22:55:00,204.845,204.872,204.828,204.86,341099999.0
2005-11-24 23:00:00,204.865,204.887,204.86,204.878,259400000.0
2005-11-24 23:05:00,204.869,204.878,204.82,204.83,258500003.0
2005-11-24 23:10:00,204.82,204.849,204.812,204.837,188300000.0
2005-11-24 23:15:00,204.85,204.85,204.83,204.84,226199999.0
2005-11-24 23:20:00,204.842,204.848,204.817,204.839,268899998.0
2005-11-24 23:25:00,204.835,204.845,204.81,204.81,247300001.0
2005-11-24 23:30:00,204.835,204.838,204.811,204.818,248600000.0
2005-11-24 23:35:00,204.826,204.907,204.826,204.89,248300000.0
2005-11-24 23:40:00,204.874,204.874,204.805,204.81,203000000.0
2005-11-24 23:45:00,204.817,204.83,204.806,204.827,236300001.0
2005-11-24 23:50:00,204.829,204.897,204.829,204.892,175499999.0
2005-11-24 23:55:00,204.9,204.914,204.792,204.82,229200000.0
2005-11-25 00:00:00,204.855,204.902,204.788,204.876,286800003.0
2005-11-25 00:05:00,204.89,204.901,204.804,204.884,240700001.0
2005-11-25 00:10:00,204.87,204.888,204.788,204.805,349300002.0
2005-11-25 00:15:00,204.791,204.856,204.779,204.826,306299999.0
2005-11-25 00:20:00,204.815,204.834,204.732,204.783,189499999.0
2005-11-25 00:25:00,204.792,204.811,204.652,204.773,269200001.0
2005-11-25 00:30:00,204.757,204.785,204.684,204.732,221300001.0
2005-11-25 00:35:00,204.733,204.78,204.699,204.757,264300001.0
2005-11-25 00:40:00,204.736,204.803,204.73,204.745,178199999.0
2005-11-25 00:45:00,204.735,204.751,204.725,204.731,216000000.0
2005-11-25 00:50:00,204.755,204.755,204.725,204.737,201400001.0
2005-11-25 00:55:00,204.738,204.769,204.731,204.762,219599997.0
2005-11-25 01:00:00,204.773,204.791,204.739,204.775,185100000.0
2005-11-25 01:05:00,204.783,204.826,204.768,204.809,244600001.0
2005-11-25 01:10:00,204.82,204.85,204.755,204.766,243600001.0
2005-11-25 01:15:00,204.78,204.813,204.775,204.797,211900000.0
2005-11-25 01:20:00,204.802,204.805,204.77,204.787,277700002.0
2005-11-25 01:25:00,204.783,204.883,204.783,204.822,249400000.0
2005-11-25 01:30:00,204.819,205.032,204.812,205.03,245599999.0
2005-11-25 01:35:00,205.036,205.045,204.972,204.992,201299999.0
2005-11-25 01:40:00,204.993,205.129,204.983,205.095,319500000.0
2005-11-25 01:45:00,205.087,205.129,205.05,205.088,229500001.0
2005-11-25 01:50:00,205.093,205.17,205.066,205.119,276799999.0
2005-11-25 01:55:00,205.112,205.184,205.102,205.117,189899999.0
2005-11-25 02:00:00,205.101,205.185,205.073,205.073,215300001.0
2005-11-25 02:05:00,205.08,205.13,205.065,205.065,212600000.0
2005-11-25 02:10:00,205.056,205.184,205.052,205.149,263199999.0
2005-11-25 02:15:00,205.138,205.161,205.114,205.143,233600000.0
2005-11-25 02:20:00,205.167,205.2,205.165,205.165,204600001.0
2005-11-25 02:25:00,205.176,205.241,205.167,205.214,279100001.0
2005-11-25 02:30:00,205.22,205.236,205.191,205.224,226900001.0
2005-11-25 02:35:00,205.225,205.274,205.22,205.255,306799998.0
2005-11-25 02:40:00,205.247,205.3,205.233,205.3,264100001.0
2005-11-25 02:45:00,205.286,205.295,205.265,205.265,237200000.0
2005-11-25 02:50:00,205.26,205.345,205.254,205.345,171600000.0
2005-11-25 02:55:00,205.323,205.332,205.256,205.26,264300000.0
2005-11-25 03:00:00,205.243,205.295,205.191,205.28,261400002.0
2005-11-25 03:05:00,205.272,205.283,205.236,205.273,307999999.0
2005-11-25 03:10:00,205.264,205.339,205.256,205.294,149499999.0
2005-11-25 03:15:00,205.297,205.323,205.267,205.281,255800000.0
2005-11-25 03:20:00,205.257,205.299,205.24,205.264,288700001.0
2005-11-25 03:25:00,205.258,205.287,205.245,205.287,254200000.0
2005-11-25 03:30:00,205.296,205.321,205.157,205.157,252299999.0
2005-11-25 03:35:00,205.153,205.263,205.153,205.235,193200000.0
2005-11-25 03:40:00,205.22,205.236,205.178,205.198,309399999.0
2005-11-25 03:45:00,205.214,205.289,205.214,205.268,232300000.0
2005-11-25 03:50:00,205.267,205.285,205.221,205.265,158800000.0
2005-11-25 03:55:00,205.263,205.271,205.217,205.235,297700002.0
2005-11-25 04:00:00,205.229,205.273,205.194,205.2,211999998.0
2005-11-25 04:05:00,205.2,205.2,205.111,205.111,345700001.0
2005-11-25 04:10:00,205.133,205.164,205.119,205.148,243300000.0
2005-11-25 04:15:00,205.155,205.22,205.148,205.22,225100002.0
2005-11-25 04:20:00,205.209,205.211,205.163,205.191,219399999.0
2005-11-25 04:25:00,205.168,205.234,205.166,205.198,215399999.0
2005-11-25 04:30:00,205.207,205.219,205.184,205.193,181199998.0
2005-11-25 04:35:00,205.198,205.225,205.185,205.217,204999999.0
2005-11-25 04:40:00,205.22,205.307,205.209,205.29,265800000.0
2005-11-25 04:45:00,205.281,205.391,205.277,205.355,314599999.0
2005-11-25 04:50:00,205.35,205.389,205.311,205.379,288600001.0
2005-11-25 04:55:00,205.385,205.399,205.336,205.337,262900001.0
2005-11-25 05:00:00,205.354,205.438,205.354,205.377,221199998.0
2005-11-25 05:05:00,205.376,205.418,205.362,205.418,228600000.0
2005-11-25 05:10:00,205.415,205.441,205.366,205.375,255600000.0
2005-11-25 05:15:00,205.374,205.393,205.343,205.352,218599999.0
2005-11-25 05:20:00,205.37,205.377,205.348,205.36,236300000.0
2005-11-25 05:25:00,205.365,205.369,205.342,205.351,272300000.0
2005-11-25 05:30:00,205.367,205.428,205.352,205.389,233999998.0
2005-11-25 05:35:00,205.395,205.411,205.359,205.404,257900000.0
2005-11-25 05:40:00,205.408,205.485,205.374,205.485,202200001.0
2005-11-25 05:45:00,205.478,205.487,205.356,205.385,285199998.0
2005-11-25 05:50:00,205.382,205.433,205.382,205.417,311200001.0
2005-11-25 05:55:00,205.393,205.429,205.387,205.395,285600001.0
2005-11-25 06:00:00,205.39,205.422,205.375,205.417,204399998.0
2005-11-25 06:05:00,205.41,205.41,205.328,205.335,323500001.0
2005-11-25 06:10:00,205.334,205.381,205.321,205.345,231300000.0
2005-11-25 06:15:00,205.339,205.427,205.33,205.407,185700000.0
2005-11-25 06:20:00,205.396,205.429,205.326,205.392,254199999.0
2005-11-25 06:25:00,205.392,205.407,205.35,205.357,301900000.0
2005-11-25 06:30:00,205.351,205.371,205.338,205.364,249600001.0
2005-11-25 06:35:00,205.355,205.38,205.353,205.37,310000001.0
2005-11-25 06:40:00,205.36,205.391,205.353,205.362,265200000.0
2005-11-25 06:45:00,205.362,205.362,205.316,205.323,257400000.0
2005-11-25 06:50:00,205.324,205.384,205.324,205.384,276200000.0
2005-11-25 06:55:00,205.385,205.445,205.374,205.435,192099999.0
2005-11-25 07:00:00,205.425,205.434,205.365,205.365,235600001.0
2005-11-25 07:05:00,205.366,205.377,205.324,205.329,177500000.0
2005-11-25 07:10:00,205.34,205.351,205.29,205.29,315099999.0
2005-11-25 07:15:00,205.287,205.33,205.284,205.325,245200000.0
2005-11-25 07:20:00,205.329,205.35,205.321,205.339,174200000.0
2005-11-25 07:25:00,205.336,205.361,205.331,205.355,259700002.0
2005-11-25 07:30:00,205.35,205.365,205.336,205.341,192400000.0
2005-11-25 07:35:00,205.35,205.362,205.322,205.349,232099999.0
2005-11-25 07:40:00,205.357,205.357,205.314,205.317,211200001.0
2005-11-25 07:45:00,205.32,205.357,205.315,205.332,255700000.0
2005-11-25 07:50:00,205.332,205.347,205.324,205.342,314899999.0
2005-11-25 07:55:00,205.322,205.358,205.297,205.319,249499998.0
2005-11-25 08:00:00,205.306,205.323,205.285,205.307,216700000.0
2005-11-25 08:05:00,205.306,205.318,205.247,205.266,240699998.0
2005-11-25 08:10:00,205.273,205.329,205.258,205.28,204000000.0
2005-11-25 08:15:00,205.268,205.324,205.245,205.298,211899999.0
2005-11-25 08:20:00,205.302,205.315,205.275,205.315,292099997.0
2005-11-25 08:25:00,205.31,205.33,205.26,205.301,236300001.0
2005-11-25 08:30:00,205.303,205.34,205.26,205.296,336299999.0
2005-11-25 08:35:00,205.27,205.29,205.219,205.227,259100000.0
2005-11-25 08:40:00,205.236,205.272,205.222,205.239,193499999.0
2005-11-25 08:45:00,205.232,205.258,205.18,205.184,297899999.0
2005-11-25 08:50:00,205.187,205.215,205.174,205.206,206000000.0
2005-11-25 08:55:00,205.212,205.213,205.165,205.17,237700000.0
2005-11-25 09:00:00,205.163,205.194,205.149,205.161,223900002.0
2005-11-25 09:05:00,205.163,205.163,205.045,205.062,177100001.0
2005-11-25 09:10:00,205.08,205.159,205.065,205.145,173499999.0
2005-11-25 09:15:00,205.15,205.202,205.15,205.193,201600001.0
2005-11-25 09:20:00,205.185,205.243,205.181,205.208,264100001.0
2005-11-25 09:25:00,205.209,205.209,205.072,205.112,293499999.0
2005-11-25 09:30:00,205.125,205.125,204.906,204.939,232000000.0
2005-11-25 09:35:00,204.942,204.95,204.875,204.946,218200001.0
2005-11-25 09:40:00,204.946,205.012,204.943,204.972,292900001.0
2005-11-25 09:45:00,204.98,205.001,204.912,204.912,158600001.0
2005-11-25 09:50:00,204.919,204.997,204.902,204.941,255500000.0
2005-11-25 09:55:00,204.934,204.977,204.928,204.955,172099999.0
2005-11-25 10:00:00,204.959,204.96,204.854,204.9,196600000.0
2005-11-25 10:05:00,204.898,204.905,204.856,204.888,191800001.0
2005-11-25 10:10:00,204.876,204.876,204.77,204.822,254000002.0
2005-11-25 10:15:00,204.839,205.005,204.815,205.005,242700001.0
2005-11-25 10:20:00,205.016,205.025,204.898,204.902,263000001.0
2005-11-25 10:25:00,204.896,204.917,204.853,204.859,246400001.0
2005-11-25 10:30:00,204.863,204.886,204.749,204.86,301499999.0
2005-11-25 10:35:00,204.87,204.965,204.858,204.965,251499998.0
2005-11-25 10:40:00,204.974,205.032,204.954,205.032,271300001.0
2005-11-25 10:45:00,205.09,205.142,205.052,205.06,245699999.0
2005-11-25 10:50:00,205.058,205.136,205.058,205.113,227700000.0
2005-11-25 10:55:00,205.113,205.163,205.106,205.131,252600000.0
2005-11-25 11:00:00,205.128,205.132,205.046,205.062,188400000.0
2005-11-25 11:05:00,205.057,205.136,205.057,205.106,166100001.0
2005-11-25 11:10:00,205.122,205.129,205.084,205.096,251500000.0
2005-11-25 11:15:00,205.089,205.119,204.934,204.972,234299999.0
2005-11-25 11:20:00,204.98,205.055,204.96,205.023,210899999.0
2005-11-25 11:25:00,205.02,205.124,205.006,205.094,218600000.0
2005-11-25 11:30:00,205.089,205.125,205.076,205.116,216200000.0
2005-11-25 11:35:00,205.095,205.114,205.081,205.1,207200000.0
2005-11-25 11:40:00,205.074,205.139,205.006,205.112,362900000.0
2005-11-25 11:45:00,205.103,205.135,205.072,205.095,245799999.0
2005-11-25 11:50:00,205.082,205.087,205.027,205.075,298499999.0
2005-11-25 11:55:00,205.076,205.076,204.973,204.998,247599998.0
2005-11-25 12:00:00,205.009,205.016,204.942,205.0,247200001.0
2005-11-25 12:05:00,204.995,205.007,204.922,204.922,197000001.0
2005-11-25 12:10:00,204.944,205.0,204.869,204.915,271800001.0
2005-11-25 12:15:00,204.919,205.005,204.915,204.948,293400000.0
2005-11-25 12:20:00,204.955,205.054,204.929,205.03,239800000.0
2005-11-25 12:25:00,205.023,205.04,204.995,205.02,226799999.0
2005-11-25 12:30:00,205.02,205.097,205.012,205.083,285900004.0
2005-11-25 12:35:00,205.08,205.139,205.078,205.115,300200002.0
2005-11-25 12:40:00,205.119,205.133,205.088,205.105,212200000.0
2005-11-25 12:45:00,205.101,205.131,205.068,205.101,242300000.0
2005-11-25 12:50:00,205.121,205.185,205.096,205.144,240299999.0
2005-11-25 12:55:00,205.149,205.272,205.132,205.207,278899999.0
2005-11-25 13:00:00,205.198,205.276,205.198,205.236,285000003.0
2005-11-25 13:05:00,205.257,205.282,205.188,205.188,293900001.0
2005-11-25 13:10:00,205.192,205.282,205.177,205.266,261300002.0
2005-11-25 13:15:00,205.265,205.301,205.209,205.264,281200001.0
2005-11-25 13:20:00,205.288,205.298,205.233,205.296,280299999.0
2005-11-25 13:25:00,205.303,205.34,205.275,205.282,256300000.0
2005-11-25 13:30:00,205.293,205.345,205.293,205.332,258000000.0
2005-11-25 13:35:00,205.326,205.372,205.269,205.27,176900000.0
2005-11-25 13:40:00,205.273,205.368,205.273,205.34,335800000.0
2005-11-25 13:45:00,205.326,205.434,205.326,205.423,254599999.0
2005-11-25 13:50:00,205.425,205.425,205.391,205.404,210100000.0
2005-11-25 13:55:00,205.382,205.385,205.3,205.3,232700002.0
2005-11-25 14:00:00,205.278,205.339,205.258,205.289,247600000.0
2005-11-25 14:05:00,205.281,205.346,205.262,205.302,255900001.0
2005-11-25 14:10:00,205.316,205.347,205.289,205.303,257800000.0
2005-11-25 14:15:00,205.308,205.315,205.27,205.291,196400001.0
2005-11-25 14:20:00,205.292,205.351,205.292,205.335,265900000.0
2005-11-25 14:25:00,205.349,205.353,205.302,205.338,205600000.0
2005-11-25 14:30:00,205.322,205.351,205.31,205.319,234900001.0
2005-11-25 14:35:00,205.335,205.346,205.308,205.316,234799998.0
2005-11-25 14:40:00,205.323,205.364,205.318,205.343,199499998.0
2005-11-25 14:45:00,205.335,205.447,205.335,205.427,184400000.0
2005-11-25 14:50:00,205.419,205.426,205.351,205.37,213899999.0
2005-11-25 14:55:00,205.358,205.375,205.326,205.342,280300002.0
2005-11-25 15:00:00,205.351,205.403,205.337,205.375,211300001.0
2005-11-25 15:05:00,205.365,205.4,205.361,205.369,206500001.0
2005-11-25 15:10:00,205.363,205.459,205.334,205.446,267400000.0
2005-11-25 15:15:00,205.424,205.445,205.344,205.436,248699997.0
2005-11-25 15:20:00,205.431,205.466,205.411,205.445,177500000.0
2005-11-25 15:25:00,205.463,205.481,205.408,205.429,295200002.0
2005-11-25 15:30:00,205.432,205.432,205.39,205.415,279900000.0
2005-11-25 15:35:00,205.421,205.427,205.38,205.408,252899999.0
2005-11-25 15:40:00,205.408,205.418,205.315,205.409,226800000.0
2005-11-25 15:45:00,205.419,205.446,205.387,205.415,302100001.0
2005-11-25 15:50:00,205.428,205.473,205.41,205.456,309999998.0
2005-11-25 15:55:00,205.442,205.574,205.426,205.459,241900001.0
2005-11-25 16:00:00,205.437,205.524,205.437,205.488,259800000.0
2005-11-25 16:05:00,205.504,205.504,205.449,205.492,193900001.0
2005-11-25 16:10:00,205.467,205.604,205.453,205.56,183500000.0
2005-11-25 16:15:00,205.571,205.646,205.546,205.644,302600002.0
2005-11-25 16:20:00,205.646,205.657,205.586,205.605,335200001.0
2005-11-25 16:25:00,205.615,205.629,205.522,205.539,199200000.0
2005-11-25 16:30:00,205.536,205.55,205.452,205.462,320200002.0
2005-11-25 16:35:00,205.439,205.439,205.394,205.407,281399999.0
2005-11-25 16:40:00,205.401,205.416,205.295,205.298,194700001.0
2005-11-25 16:45:00,205.29,205.34,205.244,205.253,311900001.0
2005-11-25 16:50:00,205.26,205.324,205.241,205.283,251299999.0
2005-11-25 16:55:00,205.282,205.533,205.269,205.447,228600000.0
2005-11-25 17:00:00,205.443,205.463,205.379,205.395,242900000.0
2005-11-25 17:05:00,205.379,205.458,205.377,205.447,277500000.0
2005-11-25 17:10:00,205.45,205.55,205.45,205.499,251200001.0
2005-11-25 17:15:00,205.514,205.537,205.478,205.48,248900001.0
2005-11-25 17:20:00,205.477,205.519,205.474,205.48,243900000.0
2005-11-25 17:25:00,205.471,205.544,205.44,205.525,231999999.0
2005-11-25 17:30:00,205.528,205.528,205.292,205.33,249099998.0
2005-11-25 17:35:00,205.33,205.39,205.306,205.39,266000000.0
2005-11-25 17:40:00,205.381,205.456,205.366,205.404,257599997.0
2005-11-25 17:45:00,205.405,205.431,205.385,205.404,350500004.0
2005-11-25 17:50:00,205.4,205.404,205.31,205.346,271400001.0
2005-11-25 17:55:00,205.35,205.371,205.257,205.287,228100000.0
2005-11-25 18:00:00,205.321,205.357,205.269,205.284,2550199988.0
2005-11-25 18:05:00,205.302,205.333,205.269,205.302,3279100003.0
2005-11-25 18:10:00,205.299,205.325,205.258,205.288,2478400004.0
2005-11-25 18:15:00,205.308,205.339,205.26,205.327,2541299997.0
2005-11-25 18:20:00,205.318,205.327,205.278,205.31,2945499989.0
2005-11-25 18:25:00,205.319,205.33,205.216,205.232,2232699991.0
2005-11-25 18:30:00,205.227,205.322,205.226,205.298,2134499999.0
2005-11-25 18:35:00,205.297,205.379,205.265,205.272,1192800000.0
2005-11-25 18:40:00,205.258,205.273,205.109,205.12,1402100007.0
2005-11-25 18:45:00,205.122,205.182,205.097,205.175,775500001.0
2005-11-25 18:50:00,205.186,205.222,205.163,205.187,1210299995.0
2005-11-25 18:55:00,205.187,205.219,205.118,205.205,1201899999.0
2005-11-25 19:00:00,205.198,205.21,205.158,205.2,816599999.0
2005-11-25 19:05:00,205.184,205.211,205.106,205.208,1480300000.0
2005-11-25 19:10:00,205.216,205.263,205.213,205.223,656300000.0
2005-11-25 19:15:00,205.232,205.268,205.205,205.215,836900000.0
2005-11-25 19:20:00,205.209,205.213,205.092,205.092,940900003.0
2005-11-25 19:25:00,205.096,205.105,204.904,204.937,1194700005.0
2005-11-25 19:30:00,204.931,205.01,204.927,204.992,1193299997.0
2005-11-25 19:35:00,204.983,205.005,204.947,204.978,951899998.0
2005-11-25 19:40:00,204.985,205.012,204.946,204.955,1036400002.0
2005-11-25 19:45:00,204.954,204.97,204.873,204.937,803000003.0
2005-11-25 19:50:00,204.941,204.959,204.9,204.926,752700001.0
2005-11-25 19:55:00,204.935,204.967,204.912,204.924,848499998.0
2005-11-25 20:00:00,204.934,204.956,204.887,204.915,713900002.0
2005-11-25 20:05:00,204.917,204.95,204.908,204.925,763700000.0
2005-11-25 20:10:00,204.926,204.99,204.915,204.955,1201999999.0
2005-11-25 20:15:00,204.953,204.962,204.936,204.939,864200002.0
2005-11-25 20:20:00,204.935,204.978,204.935,204.949,1126599999.0
2005-11-25 20:25:00,204.952,204.989,204.939,204.97,1584099998.0
2005-11-25 20:30:00,204.969,204.996,204.951,204.957,1997600007.0
2005-11-25 20:35:00,204.954,204.973,204.941,204.963,677299999.0
2005-11-25 20:40:00,204.969,204.969,204.92,204.943,1454200000.0
2005-11-25 20:45:00,204.955,204.963,204.929,204.944,1188700005.0
2005-11-25 20:50:00,204.938,204.954,204.902,204.93,1117800000.0
2005-11-25 20:55:00,204.932,204.945,204.908,204.934,1833600004.0
2005-11-25 21:00:00,204.932,204.932,204.849,204.866,1454700000.0
2005-11-25 21:05:00,204.87,204.965,204.861,204.963,845799994.0
2005-11-25 21:10:00,204.966,205.002,204.937,204.937,740600001.0
2005-11-25 21:15:00,204.942,204.962,204.906,204.96,1068700005.0
2005-11-25 21:20:00,204.956,204.965,204.899,204.95,1095099999.0
2005-11-25 21:25:00,204.955,204.978,204.94,204.964,758300001.0
2005-11-25 21:30:00,204.959,205.003,204.936,204.98,619599999.0
2005-11-25 21:35:00,204.975,204.98,204.938,204.942,375499999.0
2005-11-25 21:40:00,204.94,204.957,204.9,204.92,463799999.0
2005-11-25 21:45:00,204.928,204.945,204.92,204.924,494400003.0
2005-11-25 21:50:00,204.957,204.996,204.945,204.965,282699999.0
2005-11-25 21:55:00,204.968,204.981,204.935,204.963,337100000.0
2005-11-25 22:00:00,204.949,204.974,204.874,204.896,951199995.0
2005-11-25 22:05:00,204.894,204.9,204.874,204.88,255200000.0
2005-11-25 22:10:00,204.876,204.888,204.84,204.84,263400000.0
2005-11-25 22:15:00,204.843,204.876,204.834,204.855,641800002.0
2005-11-25 22:20:00,204.86,204.9,204.847,204.9,277800001.0
2005-11-25 22:25:00,204.895,204.943,204.892,204.92,339099999.0
2005-11-25 22:30:00,204.922,204.983,204.92,204.955,738500002.0
2005-11-25 22:35:00,204.962,204.967,204.935,204.935,249300000.0
2005-11-25 22:40:00,204.94,204.953,204.914,204.925,460200000.0
2005-11-25 22:45:00,204.931,204.936,204.898,204.903,358200000.0
2005-11-25 22:50:00,204.903,204.961,204.894,204.95,384399999.0
2005-11-25 22:55:00,204.945,205.005,204.944,204.995,352700001.0
2005-11-25 23:00:00,204.988,205.028,204.987,205.006,221300000.0
2005-11-25 23:05:00,204.999,205.047,204.99,204.996,189900000.0
2005-11-25 23:10:00,204.979,205.021,204.979,205.021,262799999.0
2005-11-25 23:15:00,205.025,205.071,205.025,205.04,167799999.0
2005-11-25 23:20:00,205.04,205.045,204.989,205.002,294800000.0
2005-11-25 23:25:00,204.998,205.014,204.952,204.952,233499998.0
2005-11-25 23:30:00,204.971,205.0,204.944,204.965,263399999.0
2005-11-25 23:35:00,204.963,205.022,204.953,204.975,260500001.0
2005-11-25 23:40:00,204.979,205.037,204.97,204.979,197399999.0
2005-11-25 23:45:00,204.982,205.03,204.982,205.023,203899999.0
2005-11-25 23:50:00,205.025,205.054,204.999,205.034,204200001.0
2005-11-25 23:55:00,205.04,205.079,205.035,205.04,205599999.0
2005-11-28 00:00:00,204.906,204.93,204.812,204.843,282400000.0
2005-11-28 00:05:00,204.846,204.915,204.835,204.913,275300001.0
2005-11-28 00:10:00,204.92,204.998,204.901,204.978,350599999.0
2005-11-28 00:15:00,204.974,205.013,204.94,205.0,255099998.0
2005-11-28 00:20:00,205.026,205.038,204.91,204.91,200200000.0
2005-11-28 00:25:00,204.914,204.95,204.844,204.897,246200001.0
2005-11-28 00:30:00,204.896,204.956,204.895,204.945,201300003.0
2005-11-28 00:35:00,204.937,204.96,204.889,204.925,254500001.0
2005-11-28 00:40:00,204.933,204.933,204.898,204.918,213900000.0
2005-11-28 00:45:00,204.905,204.915,204.884,204.897,199500001.0
2005-11-28 00:50:00,204.92,204.933,204.883,204.9,228400002.0
2005-11-28 00:55:00,204.9,204.905,204.674,204.74,204900000.0
2005-11-28 01:00:00,204.781,204.921,204.781,204.858,259000000.0
2005-11-28 01:05:00,204.879,204.974,204.879,204.962,233199999.0
2005-11-28 01:10:00,204.979,205.019,204.976,204.992,241500000.0
2005-11-28 01:15:00,205.016,205.062,205.012,205.061,254100000.0
2005-11-28 01:20:00,205.083,205.105,205.018,205.07,234400000.0
2005-11-28 01:25:00,205.062,205.108,205.062,205.098,227400000.0
2005-11-28 01:30:00,205.103,205.171,205.095,205.171,236899999.0
2005-11-28 01:35:00,205.168,205.206,205.15,205.178,175800000.0
2005-11-28 01:40:00,205.184,205.224,205.176,205.196,236299998.0
2005-11-28 01:45:00,205.19,205.207,205.156,205.17,225399999.0
2005-11-28 01:50:00,205.177,205.207,205.149,205.202,218099999.0
2005-11-28 01:55:00,205.199,205.235,205.159,205.205,194800001.0
2005-11-28 02:00:00,205.214,205.214,204.999,205.01,205000000.0
2005-11-28 02:05:00,205.007,205.013,204.926,204.957,212600001.0
2005-11-28 02:10:00,204.967,205.045,204.967,205.035,362499998.0
2005-11-28 02:15:00,205.039,205.047,204.858,204.92,220700000.0
2005-11-28 02:20:00,204.918,204.965,204.868,204.868,189299999.0
2005-11-28 02:25:00,204.876,204.95,204.868,204.942,248400000.0
2005-11-28 02:30:00,204.937,204.941,204.902,204.915,238100000.0
2005-11-28 02:35:00,204.913,204.921,204.863,204.892,256800000.0
2005-11-28 02:40:00,204.891,204.918,204.87,204.894,232700001.0
2005-11-28 02:45:00,204.88,204.92,204.854,204.911,232999999.0
2005-11-28 02:50:00,204.909,204.92,204.771,204.796,209200000.0
2005-11-28 02:55:00,204.78,204.798,204.745,204.798,231999999.0
2005-11-28 03:00:00,204.801,204.905,204.8,204.89,355199999.0
2005-11-28 03:05:00,204.882,204.905,204.865,204.881,174500000.0
2005-11-28 03:10:00,204.877,204.916,204.869,204.869,199300002.0
2005-11-28 03:15:00,204.868,204.888,204.812,204.828,219800000.0
2005-11-28 03:20:00,204.819,204.902,204.819,204.902,319900000.0
2005-11-28 03:25:00,204.902,204.969,204.896,204.965,243500001.0
2005-11-28 03:30:00,204.961,205.027,204.926,204.953,220999999.0
2005-11-28 03:35:00,204.94,205.084,204.938,205.084,243999999.0
2005-11-28 03:40:00,205.056,205.06,205.017,205.029,225500001.0
2005-11-28 03:45:00,205.032,205.053,204.989,205.012,221800000.0
2005-11-28 03:50:00,205.01,205.046,205.003,205.045,186000000.0
2005-11-28 03:55:00,205.054,205.062,205.019,205.043,238299998.0
2005-11-28 04:00:00,205.044,205.086,205.044,205.055,283899999.0
2005-11-28 04:05:00,205.056,205.06,205.022,205.025,253900002.0
2005-11-28 04:10:00,205.036,205.079,205.011,205.079,229399999.0
2005-11-28 04:15:00,205.092,205.098,205.045,205.062,219900002.0
2005-11-28 04:20:00,205.048,205.066,205.026,205.055,255599999.0
2005-11-28 04:25:00,205.038,205.054,205.018,205.04,182600000.0
2005-11-28 04:30:00,205.043,205.078,205.037,205.067,157600000.0
2005-11-28 04:35:00,205.075,205.085,204.989,204.992,179100002.0
2005-11-28 04:40:00,204.966,204.966,204.915,204.935,241300001.0
2005-11-28 04:45:00,204.926,204.967,204.916,204.954,194300001.0
2005-11-28 04:50:00,204.963,205.038,204.956,205.038,252099999.0
2005-11-28 04:55:00,205.019,205.019,204.979,204.991,212299999.0
2005-11-28 05:00:00,205.0,205.013,204.983,205.002,190600000.0
2005-11-28 05:05:00,205.007,205.007,204.97,204.995,214000000.0
2005-11-28 05:10:00,204.99,204.998,204.964,204.983,248800001.0
2005-11-28 05:15:00,204.978,205.025,204.97,205.006,181200000.0
2005-11-28 05:20:00,205.015,205.025,204.986,204.991,172600000.0
2005-11-28 05:25:00,204.995,204.998,204.965,204.968,242400000.0
2005-11-28 05:30:00,204.986,205.006,204.972,205.006,197999999.0
2005-11-28 05:35:00,205.011,205.011,204.974,205.006,207100000.0
2005-11-28 05:40:00,205.007,205.023,204.969,204.983,157999999.0
2005-11-28 05:45:00,204.991,205.01,204.987,205.01,234500001.0
2005-11-28 05:50:00,204.99,205.027,204.974,204.974,170100001.0
2005-11-28 05:55:00,204.967,205.015,204.967,204.997,351200000.0
2005-11-28 06:00:00,204.998,205.006,204.971,205.004,260700000.0
2005-11-28 06:05:00,205.003,205.015,204.973,204.988,193100000.0
2005-11-28 06:10:00,204.984,205.031,204.977,205.013,118800000.0
2005-11-28 06:15:00,205.008,205.025,204.988,204.995,211100000.0
2005-11-28 06:20:00,205.005,205.013,204.99,204.999,262300001.0
2005-11-28 06:25:00,204.998,205.023,204.995,205.015,265600000.0
2005-11-28 06:30:00,205.01,205.043,204.983,205.001,239300000.0
2005-11-28 06:35:00,205.004,205.061,204.999,205.007,198400000.0
2005-11-28 06:40:00,205.005,205.101,205.003,205.099,251000003.0
2005-11-28 06:45:00,205.111,205.129,205.034,205.07,200200000.0
2005-11-28 06:50:00,205.06,205.079,205.037,205.073,292200000.0
2005-11-28 06:55:00,205.081,205.132,205.081,205.122,214100000.0
2005-11-28 07:00:00,205.121,205.144,205.109,205.111,233100000.0
2005-11-28 07:05:00,205.125,205.15,205.086,205.094,252899999.0
2005-11-28 07:10:00,205.093,205.101,205.072,205.088,226399999.0
2005-11-28 07:15:00,205.078,205.092,205.055,205.067,234500000.0
2005-11-28 07:20:00,205.062,205.121,205.059,205.11,223300000.0
2005-11-28 07:25:00,205.101,205.133,205.088,205.117,216600000.0
2005-11-28 07:30:00,205.124,205.145,205.111,205.124,201400000.0
2005-11-28 07:35:00,205.138,205.154,205.12,205.135,265200001.0
2005-11-28 07:40:00,205.145,205.145,205.095,205.099,262399998.0
2005-11-28 07:45:00,205.094,205.12,205.054,205.114,231300000.0
2005-11-28 07:50:00,205.124,205.154,205.105,205.135,263700002.0
2005-11-28 07:55:00,205.112,205.174,205.112,205.155,313700000.0
2005-11-28 08:00:00,205.161,205.165,205.07,205.084,233899999.0
2005-11-28 08:05:00,205.096,205.204,205.087,205.123,300200003.0
2005-11-28 08:10:00,205.129,205.157,205.109,205.122,177700002.0
2005-11-28 08:15:00,205.135,205.169,205.091,205.1,229900000.0
2005-11-28 08:20:00,205.095,205.147,205.095,205.144,239400000.0
2005-11-28 08:25:00,205.125,205.133,205.082,205.082,162500000.0
2005-11-28 08:30:00,205.078,205.127,205.078,205.127,308100000.0
2005-11-28 08:35:00,205.112,205.114,205.061,205.061,232300000.0
2005-11-28 08:40:00,205.064,205.092,205.035,205.088,271000001.0
2005-11-28 08:45:00,205.08,205.11,205.068,205.104,152100000.0
2005-11-28 08:50:00,205.119,205.15,205.074,205.082,210100000.0
2005-11-28 08:55:00,205.082,205.128,205.067,205.097,241300001.0
2005-11-28 09:00:00,205.088,205.102,204.985,205.002,181200000.0
2005-11-28 09:05:00,205.0,205.009,204.951,204.956,291599999.0
2005-11-28 09:10:00,204.961,204.994,204.895,204.992,274600002.0
2005-11-28 09:15:00,205.011,205.046,204.98,204.989,275999998.0
2005-11-28 09:20:00,204.989,205.0,204.878,204.916,234600001.0
2005-11-28 09:25:00,204.895,204.895,204.771,204.833,275600000.0
2005-11-28 09:30:00,204.833,204.937,204.833,204.86,213800001.0
2005-11-28 09:35:00,204.86,204.888,204.791,204.824,259299999.0
2005-11-28 09:40:00,204.818,204.877,204.814,204.822,255200000.0
2005-11-28 09:45:00,204.822,204.851,204.77,204.771,185100000.0
2005-11-28 09:50:00,204.76,204.76,204.651,204.651,361200001.0
2005-11-28 09:55:00,204.654,204.698,204.643,204.654,244500003.0
2005-11-28 10:00:00,204.659,204.659,204.437,204.476,338000000.0
2005-11-28 10:05:00,204.493,204.505,204.351,204.431,147800000.0
2005-11-28 10:10:00,204.456,204.532,204.421,204.532,202100000.0
2005-11-28 10:15:00,204.541,204.552,204.492,204.512,232500000.0
2005-11-28 10:20:00,204.528,204.565,204.499,204.521,256300001.0
2005-11-28 10:25:00,204.509,204.626,204.492,204.617,185899999.0
2005-11-28 10:30:00,204.623,204.624,204.534,204.55,222700001.0
2005-11-28 10:35:00,204.556,204.598,204.548,204.58,206800001.0
2005-11-28 10:40:00,204.572,204.627,204.524,204.581,275700000.0
2005-11-28 10:45:00,204.586,204.586,204.494,204.514,261400002.0
2005-11-28 10:50:00,204.518,204.579,204.503,204.522,271600000.0
2005-11-28 10:55:00,204.531,204.557,204.496,204.505,231500001.0
2005-11-28 11:00:00,204.515,204.564,204.502,204.561,185599999.0
2005-11-28 11:05:00,204.554,204.612,204.539,204.555,221200001.0
2005-11-28 11:10:00,204.556,204.678,204.525,204.641,299600001.0
2005-11-28 11:15:00,204.649,204.699,204.633,204.667,271799998.0
2005-11-28 11:20:00,204.675,204.751,204.675,204.725,143899999.0
2005-11-28 11:25:00,204.706,204.723,204.619,204.648,251300000.0
2005-11-28 11:30:00,204.642,204.685,204.615,204.658,232800001.0
2005-11-28 11:35:00,204.649,204.789,204.648,204.789,257400000.0
2005-11-28 11:40:00,204.779,204.779,204.723,204.739,284999999.0
2005-11-28 11:45:00,204.739,204.765,204.648,204.695,247300001.0
2005-11-28 11:50:00,204.704,204.704,204.665,204.682,248200002.0
2005-11-28 11:55:00,204.705,204.909,204.673,204.909,265899999.0
2005-11-28 12:00:00,204.898,204.934,204.834,204.893,267899998.0
2005-11-28 12:05:00,204.891,204.911,204.868,204.869,247599997.0
2005-11-28 12:10:00,204.881,204.893,204.809,204.812,289699998.0
2005-11-28 12:15:00,204.812,204.849,204.748,204.76,297700000.0
2005-11-28 12:20:00,204.752,204.781,204.736,204.777,236400001.0
2005-11-28 12:25:00,204.778,204.861,204.771,204.787,327700000.0
2005-11-28 12:30:00,204.803,204.856,204.792,204.845,270300000.0
2005-11-28 12:35:00,204.853,204.86,204.771,204.792,286500000.0
2005-11-28 12:40:00,204.793,204.817,204.764,204.806,249400000.0
2005-11-28 12:45:00,204.813,204.833,204.792,204.8,245700000.0
2005-11-28 12:50:00,204.821,204.89,204.814,204.875,213000000.0
2005-11-28 12:55:00,204.856,204.896,204.819,204.896,237500001.0
2005-11-28 13:00:00,204.904,204.92,204.746,204.774,318000001.0
2005-11-28 13:05:00,204.808,204.867,204.805,204.805,298900002.0
2005-11-28 13:10:00,204.796,204.874,204.791,204.858,266599998.0
2005-11-28 13:15:00,204.848,204.863,204.786,204.799,223000000.0
2005-11-28 13:20:00,204.82,204.82,204.747,204.805,213600000.0
2005-11-28 13:25:00,204.797,204.892,204.797,204.876,272300000.0
2005-11-28 13:30:00,204.869,204.88,204.816,204.816,170200000.0
2005-11-28 13:35:00,204.791,204.827,204.785,204.8,264700000.0
2005-11-28 13:40:00,204.796,204.845,204.784,204.84,193600000.0
2005-11-28 13:45:00,204.837,204.907,204.835,204.907,231599999.0
2005-11-28 13:50:00,204.941,204.98,204.878,204.914,179399999.0
2005-11-28 13:55:00,204.914,204.922,204.874,204.908,257699999.0
2005-11-28 14:00:00,204.887,204.959,204.839,204.85,321000002.0
2005-11-28 14:05:00,204.849,204.853,204.783,204.794,188800001.0
2005-11-28 14:10:00,204.806,204.869,204.804,204.863,227300003.0
2005-11-28 14:15:00,204.865,204.927,204.835,204.927,189399999.0
2005-11-28 14:20:00,204.925,204.948,204.88,204.88,299799998.0
2005-11-28 14:25:00,204.873,204.873,204.734,204.743,193899999.0
2005-11-28 14:30:00,204.727,204.791,204.722,204.785,219100000.0
2005-11-28 14:35:00,204.788,204.788,204.705,204.705,278400000.0
2005-11-28 14:40:00,204.711,204.716,204.624,204.674,221500002.0
2005-11-28 14:45:00,204.688,204.759,204.683,204.758,244100002.0
2005-11-28 14:50:00,204.754,204.788,204.72,204.775,294000000.0
2005-11-28 14:55:00,204.771,204.826,204.724,204.756,268099999.0
2005-11-28 15:00:00,204.776,204.795,204.737,204.758,216000001.0
2005-11-28 15:05:00,204.744,204.801,204.743,204.775,209900000.0
2005-11-28 15:10:00,204.764,204.799,204.741,204.786,344499997.0
2005-11-28 15:15:00,204.783,204.796,204.694,204.719,184700000.0
2005-11-28 15:20:00,204.716,204.82,204.716,204.784,187900000.0
2005-11-28 15:25:00,204.776,204.789,204.735,204.766,284199999.0
2005-11-28 15:30:00,204.758,204.833,204.739,204.825,299300002.0
2005-11-28 15:35:00,204.83,204.855,204.783,204.787,131400000.0
2005-11-28 15:40:00,204.772,204.79,204.725,204.787,217399998.0
2005-11-28 15:45:00,204.799,204.832,204.754,204.773,236300001.0
2005-11-28 15:50:00,204.765,204.817,204.741,204.798,256600002.0
2005-11-28 15:55:00,204.799,204.837,204.772,204.787,206299999.0
2005-11-28 16:00:00,204.781,204.829,204.775,204.8,186399999.0
2005-11-28 16:05:00,204.804,204.804,204.729,204.767,224600000.0
2005-11-28 16:10:00,204.763,204.833,204.763,204.794,194400001.0
2005-11-28 16:15:00,204.803,204.828,204.766,204.786,241099999.0
2005-11-28 16:20:00,204.785,204.881,204.749,204.862,266500001.0
2005-11-28 16:25:00,204.889,204.931,204.8,204.831,216399999.0
2005-11-28 16:30:00,204.815,204.855,204.767,204.78,270500000.0
2005-11-28 16:35:00,204.762,204.768,204.662,204.729,207700001.0
2005-11-28 16:40:00,204.749,204.892,204.736,204.882,268300000.0
2005-11-28 16:45:00,204.885,204.906,204.786,204.789,291599999.0
2005-11-28 16:50:00,204.794,204.806,204.718,204.718,277900002.0
2005-11-28 16:55:00,204.717,204.823,204.717,204.737,299800000.0
2005-11-28 17:00:00,204.752,204.866,204.48,204.855,203200000.0
2005-11-28 17:05:00,204.885,205.022,204.877,204.985,275599999.0
2005-11-28 17:10:00,204.993,204.999,204.877,204.907,232400001.0
2005-11-28 17:15:00,204.9,204.925,204.833,204.895,352700004.0
2005-11-28 17:20:00,204.889,204.97,204.855,204.97,179000000.0
2005-11-28 17:25:00,204.957,205.03,204.954,205.018,203399999.0
2005-11-28 17:30:00,205.022,205.258,205.022,205.14,217800002.0
2005-11-28 17:35:00,205.127,205.155,205.103,205.147,263800001.0
2005-11-28 17:40:00,205.149,205.199,205.087,205.088,161200000.0
2005-11-28 17:45:00,205.106,205.106,204.85,204.893,289400001.0
2005-11-28 17:50:00,204.897,204.91,204.732,204.886,242799998.0
2005-11-28 17:55:00,204.876,205.065,204.876,205.016,289099999.0
2005-11-28 18:00:00,205.036,205.145,205.017,205.131,2574299998.0
2005-11-28 18:05:00,205.157,205.257,205.154,205.208,3265200006.0
2005-11-28 18:10:00,205.228,205.271,205.133,205.159,2290299996.0
2005-11-28 18:15:00,205.169,205.206,205.091,205.13,2312799999.0
2005-11-28 18:20:00,205.125,205.17,205.099,205.155,3105600001.0
2005-11-28 18:25:00,205.165,205.168,205.112,205.135,2316100000.0
2005-11-28 18:30:00,205.152,205.26,205.133,205.251,2054600001.0
2005-11-28 18:35:00,205.254,205.298,205.216,205.253,1237999998.0
2005-11-28 18:40:00,205.245,205.311,205.204,205.206,1416200001.0
2005-11-28 18:45:00,205.204,205.274,205.191,205.233,823400000.0
2005-11-28 18:50:00,205.232,205.26,205.19,205.215,1186400000.0
2005-11-28 18:55:00,205.211,205.28,205.176,205.28,1164400004.0
2005-11-28 19:00:00,205.275,205.275,205.216,205.244,904599997.0
2005-11-28 19:05:00,205.244,205.297,205.207,205.281,1414700000.0
2005-11-28 19:10:00,205.287,205.319,205.227,205.312,631100001.0
2005-11-28 19:15:00,205.33,205.335,205.179,205.185,873900004.0
2005-11-28 19:20:00,205.184,205.246,205.168,205.23,937099997.0
2005-11-28 19:25:00,205.231,205.246,205.114,205.156,1188999999.0
2005-11-28 19:30:00,205.152,205.158,205.058,205.113,1202800001.0
2005-11-28 19:35:00,205.118,205.203,205.118,205.191,1002100003.0
2005-11-28 19:40:00,205.195,205.21,205.065,205.068,1138700001.0
2005-11-28 19:45:00,205.053,205.053,204.911,204.969,742900000.0
2005-11-28 19:50:00,204.967,205.041,204.932,205.018,740600001.0
2005-11-28 19:55:00,205.022,205.093,205.006,205.055,886099998.0
2005-11-28 20:00:00,205.067,205.208,205.062,205.208,587500001.0
2005-11-28 20:05:00,205.212,205.334,205.188,205.255,837800000.0
2005-11-28 20:10:00,205.253,205.321,205.209,205.238,1435000000.0
2005-11-28 20:15:00,205.235,205.294,205.176,205.201,886800000.0
2005-11-28 20:20:00,205.194,205.226,205.083,205.083,934299996.0
2005-11-28 20:25:00,205.078,205.086,204.767,204.851,1714099997.0
2005-11-28 20:30:00,204.863,204.904,204.776,204.827,1812399998.0
2005-11-28 20:35:00,204.82,205.103,204.81,205.076,693699999.0
2005-11-28 20:40:00,205.075,205.08,204.857,204.905,1471100002.0
2005-11-28 20:45:00,204.902,204.923,204.792,204.865,1142400002.0
2005-11-28 20:50:00,204.874,205.047,204.874,204.995,927400001.0
2005-11-28 20:55:00,204.995,205.004,204.852,204.908,1675000001.0
2005-11-28 21:00:00,204.896,204.9,204.782,204.874,1527199999.0
2005-11-28 21:05:00,204.883,204.952,204.851,204.945,938199999.0
2005-11-28 21:10:00,204.98,205.196,204.956,205.137,856299998.0
2005-11-28 21:15:00,205.137,205.282,205.11,205.255,1013099998.0
2005-11-28 21:20:00,205.269,205.357,205.226,205.29,1118299998.0
2005-11-28 21:25:00,205.303,205.38,205.293,205.351,714999998.0
2005-11-28 21:30:00,205.348,205.442,205.321,205.423,644400001.0
2005-11-28 21:35:00,205.416,205.419,205.375,205.404,290900000.0
2005-11-28 21:40:00,205.401,205.474,205.384,205.391,532000002.0
2005-11-28 21:45:00,205.391,205.433,205.335,205.414,455800002.0
2005-11-28 21:50:00,205.438,205.489,205.423,205.45,312399998.0
2005-11-28 21:55:00,205.453,205.495,205.437,205.494,359300000.0
2005-11-28 22:00:00,205.489,205.497,205.427,205.446,877000001.0
2005-11-28 22:05:00,205.443,205.498,205.43,205.481,221700000.0
2005-11-28 22:10:00,205.472,205.483,205.455,205.478,249200000.0
2005-11-28 22:15:00,205.493,205.603,205.493,205.533,482500001.0
2005-11-28 22:20:00,205.541,205.555,205.472,205.496,371600001.0
2005-11-28 22:25:00,205.479,205.558,205.467,205.477,586600000.0
2005-11-28 22:30:00,205.47,205.503,205.46,205.478,668900001.0
2005-11-28 22:35:00,205.487,205.487,205.388,205.462,273200000.0
2005-11-28 22:40:00,205.459,205.483,205.427,205.467,375099999.0
2005-11-28 22:45:00,205.472,205.489,205.444,205.444,402200002.0
2005-11-28 22:50:00,205.447,205.489,205.412,205.478,293000000.0
2005-11-28 22:55:00,205.47,205.569,205.379,205.564,351500000.0
2005-11-28 23:00:00,205.582,205.661,205.518,205.592,311600002.0
2005-11-28 23:05:00,205.589,205.61,205.472,205.499,244400000.0
2005-11-28 23:10:00,205.507,205.565,205.448,205.565,208500000.0
2005-11-28 23:15:00,205.559,205.574,205.507,205.563,295099998.0
2005-11-28 23:20:00,205.569,205.609,205.505,205.547,240500001.0
2005-11-28 23:25:00,205.544,205.548,205.493,205.499,183000000.0
2005-11-28 23:30:00,205.536,205.607,205.492,205.585,305100001.0
2005-11-28 23:35:00,205.6,205.616,205.516,205.548,236999999.0
2005-11-28 23:40:00,205.547,205.572,205.523,205.523,264300001.0
2005-11-28 23:45:00,205.531,205.563,205.507,205.563,246399998.0
2005-11-28 23:50:00,205.555,205.701,205.541,205.67,185899999.0
2005-11-28 23:55:00,205.664,205.664,205.487,205.496,190700001.0
2005-11-29 00:00:00,205.501,205.628,205.474,205.573,282500000.0
2005-11-29 00:05:00,205.549,205.624,205.513,205.559,248700000.0
2005-11-29 00:10:00,205.568,205.64,205.524,205.587,342700001.0
2005-11-29 00:15:00,205.531,205.629,205.523,205.56,261700000.0
2005-11-29 00:20:00,205.569,205.652,205.546,205.582,240700001.0
2005-11-29 00:25:00,205.607,205.633,205.547,205.6,214300002.0
2005-11-29 00:30:00,205.594,205.628,205.578,205.628,166500000.0
2005-11-29 00:35:00,205.624,205.672,205.607,205.609,246200000.0
2005-11-29 00:40:00,205.606,205.608,205.573,205.586,174800002.0
2005-11-29 00:45:00,205.567,205.59,205.552,205.565,203200000.0
2005-11-29 00:50:00,205.586,205.586,205.535,205.548,191500000.0
2005-11-29 00:55:00,205.546,205.595,205.414,205.431,261899998.0
2005-11-29 01:00:00,205.441,205.451,205.364,205.365,294700000.0
2005-11-29 01:05:00,205.37,205.38,205.313,205.359,246500000.0
2005-11-29 01:10:00,205.37,205.433,205.357,205.405,315200000.0
2005-11-29 01:15:00,205.429,205.576,205.429,205.576,199300000.0
2005-11-29 01:20:00,205.587,205.634,205.567,205.627,274799999.0
2005-11-29 01:25:00,205.605,205.608,205.573,205.576,214000001.0
2005-11-29 01:30:00,205.578,205.582,205.518,205.533,247799999.0
2005-11-29 01:35:00,205.536,205.58,205.536,205.558,221300003.0
2005-11-29 01:40:00,205.545,205.545,205.456,205.479,244700002.0
2005-11-29 01:45:00,205.481,205.526,205.419,205.435,242700001.0
2005-11-29 01:50:00,205.445,205.543,205.427,205.53,271199999.0
2005-11-29 01:55:00,205.534,205.542,205.477,205.487,246300000.0
2005-11-29 02:00:00,205.491,205.51,205.432,205.463,198700000.0
2005-11-29 02:05:00,205.482,205.495,205.445,205.465,199400000.0
2005-11-29 02:10:00,205.46,205.503,205.456,205.48,275700000.0
2005-11-29 02:15:00,205.485,205.502,205.374,205.387,289099999.0
2005-11-29 02:20:00,205.378,205.476,205.375,205.444,221699999.0
2005-11-29 02:25:00,205.448,205.505,205.423,205.501,295100001.0
2005-11-29 02:30:00,205.503,205.579,205.491,205.498,236800001.0
2005-11-29 02:35:00,205.492,205.592,205.476,205.58,279800001.0
2005-11-29 02:40:00,205.573,205.61,205.55,205.57,271900002.0
2005-11-29 02:45:00,205.556,205.619,205.556,205.587,282800000.0
2005-11-29 02:50:00,205.603,205.664,205.478,205.58,209799999.0
2005-11-29 02:55:00,205.531,205.557,205.466,205.518,221499998.0
2005-11-29 03:00:00,205.508,205.559,205.497,205.515,219599999.0
2005-11-29 03:05:00,205.536,205.602,205.536,205.59,243599997.0
2005-11-29 03:10:00,205.568,205.604,205.56,205.574,225999999.0
2005-11-29 03:15:00,205.578,205.687,205.575,205.625,186599999.0
2005-11-29 03:20:00,205.606,205.609,205.531,205.558,311500000.0
2005-11-29 03:25:00,205.55,205.671,205.459,205.668,218800001.0
2005-11-29 03:30:00,205.67,205.708,205.59,205.615,262200002.0
2005-11-29 03:35:00,205.619,205.653,205.577,205.586,358900001.0
2005-11-29 03:40:00,205.562,205.628,205.521,205.592,298500002.0
2005-11-29 03:45:00,205.607,205.607,205.462,205.472,226599999.0
2005-11-29 03:50:00,205.473,205.518,205.456,205.517,168599999.0
2005-11-29 03:55:00,205.537,205.549,205.519,205.53,226100000.0
2005-11-29 04:00:00,205.525,205.541,205.479,205.512,239099999.0
2005-11-29 04:05:00,205.512,205.572,205.501,205.507,307400000.0
2005-11-29 04:10:00,205.532,205.69,205.532,205.69,273500000.0
2005-11-29 04:15:00,205.692,205.692,205.644,205.69,219700001.0
2005-11-29 04:20:00,205.684,205.737,205.675,205.688,259800001.0
2005-11-29 04:25:00,205.663,205.696,205.634,205.657,180800000.0
2005-11-29 04:30:00,205.67,205.719,205.643,205.713,270099999.0
2005-11-29 04:35:00,205.707,205.727,205.676,205.727,199800000.0
2005-11-29 04:40:00,205.722,205.742,205.686,205.73,242600000.0
2005-11-29 04:45:00,205.718,205.741,205.641,205.651,228600000.0
2005-11-29 04:50:00,205.637,205.651,205.601,205.637,220200001.0
2005-11-29 04:55:00,205.637,205.655,205.422,205.449,355800001.0
2005-11-29 05:00:00,205.443,205.487,205.403,205.403,171900000.0
2005-11-29 05:05:00,205.4,205.5,205.387,205.5,244199999.0
2005-11-29 05:10:00,205.49,205.49,205.405,205.43,267500000.0
2005-11-29 05:15:00,205.406,205.423,205.378,205.413,200199999.0
2005-11-29 05:20:00,205.418,205.478,205.373,205.373,270200001.0
2005-11-29 05:25:00,205.38,205.423,205.367,205.391,221400002.0
2005-11-29 05:30:00,205.411,205.432,205.371,205.412,160900000.0
2005-11-29 05:35:00,205.421,205.425,205.38,205.418,241300001.0
2005-11-29 05:40:00,205.424,205.442,205.404,205.442,292599999.0
2005-11-29 05:45:00,205.441,205.441,205.414,205.437,290499999.0
2005-11-29 05:50:00,205.424,205.441,205.383,205.43,135300000.0
2005-11-29 05:55:00,205.405,205.434,205.405,205.412,335699999.0
2005-11-29 06:00:00,205.42,205.44,205.403,205.438,218600000.0
2005-11-29 06:05:00,205.443,205.463,205.432,205.432,206000000.0
2005-11-29 06:10:00,205.429,205.469,205.415,205.443,275500000.0
2005-11-29 06:15:00,205.44,205.485,205.435,205.472,180500000.0
2005-11-29 06:20:00,205.481,205.49,205.447,205.45,226000002.0
2005-11-29 06:25:00,205.453,205.47,205.414,205.445,387300002.0
2005-11-29 06:30:00,205.445,205.455,205.41,205.431,185300000.0
2005-11-29 06:35:00,205.433,205.488,205.433,205.463,239600000.0
2005-11-29 06:40:00,205.461,205.521,205.459,205.488,251699998.0
2005-11-29 06:45:00,205.483,205.515,205.457,205.457,262899999.0
2005-11-29 06:50:00,205.457,205.487,205.439,205.471,328400001.0
2005-11-29 06:55:00,205.461,205.482,205.428,205.44,176300001.0
2005-11-29 07:00:00,205.434,205.47,205.427,205.427,177900000.0
2005-11-29 07:05:00,205.425,205.452,205.399,205.437,277500002.0
2005-11-29 07:10:00,205.445,205.467,205.393,205.393,292500001.0
2005-11-29 07:15:00,205.389,205.543,205.375,205.535,176800001.0
2005-11-29 07:20:00,205.528,205.57,205.419,205.422,183100000.0
2005-11-29 07:25:00,205.413,205.53,205.413,205.53,262200002.0
2005-11-29 07:30:00,205.531,205.55,205.452,205.465,258800000.0
2005-11-29 07:35:00,205.475,205.475,205.418,205.438,248500000.0
2005-11-29 07:40:00,205.452,205.455,205.399,205.399,203600001.0
2005-11-29 07:45:00,205.399,205.442,205.387,205.435,322099998.0
2005-11-29 07:50:00,205.449,205.471,205.438,205.459,315700000.0
2005-11-29 07:55:00,205.435,205.499,205.435,205.49,306099998.0
2005-11-29 08:00:00,205.481,205.488,205.402,205.427,274500000.0
2005-11-29 08:05:00,205.437,205.458,205.428,205.436,206700001.0
2005-11-29 08:10:00,205.44,205.493,205.415,205.415,230100002.0
2005-11-29 08:15:00,205.409,205.454,205.391,205.445,196400000.0
2005-11-29 08:20:00,205.454,205.476,205.391,205.424,258100002.0
2005-11-29 08:25:00,205.42,205.448,205.374,205.412,219000001.0
2005-11-29 08:30:00,205.407,205.462,205.407,205.433,267499997.0
2005-11-29 08:35:00,205.421,205.459,205.341,205.345,231800002.0
2005-11-29 08:40:00,205.364,205.376,205.334,205.352,167700000.0
2005-11-29 08:45:00,205.354,205.396,205.245,205.245,199399999.0
2005-11-29 08:50:00,205.26,205.346,205.246,205.328,206200000.0
2005-11-29 08:55:00,205.336,205.357,205.308,205.313,225199999.0
2005-11-29 09:00:00,205.301,205.305,205.205,205.212,186399999.0
2005-11-29 09:05:00,205.215,205.246,205.18,205.18,238400001.0
2005-11-29 09:10:00,205.201,205.373,205.201,205.324,184299999.0
2005-11-29 09:15:00,205.322,205.334,205.219,205.236,303400001.0
2005-11-29 09:20:00,205.224,205.265,205.206,205.258,257899999.0
2005-11-29 09:25:00,205.282,205.322,205.263,205.283,303200002.0
2005-11-29 09:30:00,205.269,205.332,205.239,205.327,356500000.0
2005-11-29 09:35:00,205.328,205.515,205.328,205.39,297399999.0
2005-11-29 09:40:00,205.391,205.438,205.388,205.401,211400000.0
2005-11-29 09:45:00,205.402,205.452,205.386,205.44,276900000.0
2005-11-29 09:50:00,205.439,205.462,205.357,205.38,346099998.0
2005-11-29 09:55:00,205.396,205.455,205.385,205.442,195400000.0
2005-11-29 10:00:00,205.433,205.527,205.43,205.512,256299999.0
2005-11-29 10:05:00,205.521,205.543,205.495,205.5,167800000.0
2005-11-29 10:10:00,205.507,205.507,205.366,205.383,236599999.0
2005-11-29 10:15:00,205.389,205.4,205.322,205.33,225699999.0
2005-11-29 10:20:00,205.341,205.365,205.289,205.316,246900000.0
2005-11-29 10:25:00,205.304,205.369,205.301,205.343,291799999.0
2005-11-29 10:30:00,205.348,205.487,205.348,205.429,236700000.0
2005-11-29 10:35:00,205.423,205.456,205.409,205.443,255399999.0
2005-11-29 10:40:00,205.434,205.486,205.42,205.438,288099999.0
2005-11-29 10:45:00,205.451,205.453,205.404,205.425,195200000.0
2005-11-29 10:50:00,205.432,205.441,205.138,205.439,237800000.0
2005-11-29 10:55:00,205.432,205.448,205.4,205.423,265000001.0
2005-11-29 11:00:00,205.419,205.434,205.348,205.373,287900003.0
2005-11-29 11:05:00,205.369,205.397,205.359,205.388,208300000.0
2005-11-29 11:10:00,205.385,205.389,205.255,205.29,278899998.0
2005-11-29 11:15:00,205.283,205.466,205.257,205.46,265399997.0
2005-11-29 11:20:00,205.466,205.493,205.383,205.418,198600000.0
2005-11-29 11:25:00,205.407,205.459,205.38,205.398,224599999.0
2005-11-29 11:30:00,205.399,205.467,205.399,205.451,229400000.0
2005-11-29 11:35:00,205.436,205.495,205.435,205.48,277600001.0
2005-11-29 11:40:00,205.455,205.485,205.422,205.422,250400000.0
2005-11-29 11:45:00,205.415,205.428,205.345,205.363,241700000.0
2005-11-29 11:50:00,205.358,205.407,205.334,205.334,298800000.0
2005-11-29 11:55:00,205.338,205.377,205.327,205.336,212499999.0
2005-11-29 12:00:00,205.341,205.374,205.296,205.329,319999999.0
2005-11-29 12:05:00,205.325,205.376,205.278,205.278,233000001.0
2005-11-29 12:10:00,205.289,205.289,205.208,205.269,231200000.0
2005-11-29 12:15:00,205.274,205.377,205.269,205.34,197500000.0
2005-11-29 12:20:00,205.344,205.372,205.295,205.345,247500000.0
2005-11-29 12:25:00,205.354,205.39,205.35,205.363,237900000.0
2005-11-29 12:30:00,205.358,205.398,205.355,205.36,207100001.0
2005-11-29 12:35:00,205.363,205.395,205.35,205.38,321300002.0
2005-11-29 12:40:00,205.388,205.429,205.377,205.413,281500001.0
2005-11-29 12:45:00,205.415,205.559,205.407,205.523,227700000.0
2005-11-29 12:50:00,205.536,205.638,205.502,205.529,329300002.0
2005-11-29 12:55:00,205.516,205.521,205.453,205.492,272499999.0
2005-11-29 13:00:00,205.489,205.509,205.384,205.412,272500000.0
2005-11-29 13:05:00,205.433,205.471,205.419,205.458,287200001.0
2005-11-29 13:10:00,205.461,205.521,205.447,205.513,207500001.0
2005-11-29 13:15:00,205.508,205.546,205.399,205.416,279899999.0
2005-11-29 13:20:00,205.451,205.578,205.42,205.553,247699999.0
2005-11-29 13:25:00,205.546,205.573,205.494,205.517,203299999.0
2005-11-29 13:30:00,205.515,205.54,205.481,205.492,205000000.0
2005-11-29 13:35:00,205.498,205.563,205.49,205.508,217800000.0
2005-11-29 13:40:00,205.487,205.508,205.463,205.494,208300000.0
2005-11-29 13:45:00,205.491,205.51,205.472,205.498,249699999.0
2005-11-29 13:50:00,205.5,205.534,205.47,205.534,179900000.0
2005-11-29 13:55:00,205.543,205.572,205.516,205.547,292500001.0
2005-11-29 14:00:00,205.544,205.57,205.521,205.545,253400001.0
2005-11-29 14:05:00,205.541,205.577,205.461,205.461,278900001.0
2005-11-29 14:10:00,205.461,205.495,205.455,205.495,240499998.0
2005-11-29 14:15:00,205.494,205.504,205.401,205.444,224099999.0
2005-11-29 14:20:00,205.446,205.502,205.441,205.486,210900000.0
2005-11-29 14:25:00,205.509,205.6,205.492,205.596,237800000.0
2005-11-29 14:30:00,205.587,205.604,205.55,205.569,248900001.0
2005-11-29 14:35:00,205.553,205.561,205.465,205.465,211300000.0
2005-11-29 14:40:00,205.461,205.582,205.455,205.531,226200001.0
2005-11-29 14:45:00,205.506,205.506,205.416,205.431,164200000.0
2005-11-29 14:50:00,205.424,205.446,205.389,205.415,223500000.0
2005-11-29 14:55:00,205.417,205.487,205.405,205.448,273900000.0
2005-11-29 15:00:00,205.44,205.466,205.379,205.408,265099999.0
2005-11-29 15:05:00,205.396,205.418,205.338,205.403,148300000.0
2005-11-29 15:10:00,205.398,205.415,205.317,205.389,212700001.0
2005-11-29 15:15:00,205.405,205.489,205.404,205.479,242300004.0
2005-11-29 15:20:00,205.463,205.494,205.417,205.481,272800000.0
2005-11-29 15:25:00,205.479,205.481,205.409,205.412,237700001.0
2005-11-29 15:30:00,205.415,205.426,205.276,205.308,320600000.0
2005-11-29 15:35:00,205.304,205.315,205.252,205.288,200700001.0
2005-11-29 15:40:00,205.287,205.347,205.272,205.346,243700001.0
2005-11-29 15:45:00,205.333,205.486,205.321,205.481,315400001.0
2005-11-29 15:50:00,205.48,205.52,205.444,205.487,213900000.0
2005-11-29 15:55:00,205.474,205.503,205.435,205.501,164900000.0
2005-11-29 16:00:00,205.488,205.544,205.448,205.494,202500000.0
2005-11-29 16:05:00,205.498,205.502,205.311,205.368,199900000.0
2005-11-29 16:10:00,205.376,205.41,205.347,205.379,264999999.0
2005-11-29 16:15:00,205.388,205.408,205.346,205.346,246400002.0
2005-11-29 16:20:00,205.342,205.355,205.295,205.335,312199999.0
2005-11-29 16:25:00,205.349,205.389,205.334,205.367,212700000.0
2005-11-29 16:30:00,205.361,205.375,205.313,205.328,217399999.0
2005-11-29 16:35:00,205.308,205.367,205.299,205.34,276999999.0
2005-11-29 16:40:00,205.33,205.426,205.33,205.385,218300000.0
2005-11-29 16:45:00,205.383,205.417,205.212,205.22,220800000.0
2005-11-29 16:50:00,205.22,205.305,205.214,205.305,228900000.0
2005-11-29 16:55:00,205.284,205.358,205.268,205.337,281400002.0
2005-11-29 17:00:00,205.329,205.406,205.245,205.386,247100002.0
2005-11-29 17:05:00,205.362,205.367,205.216,205.261,215400000.0
2005-11-29 17:10:00,205.262,205.279,205.102,205.176,206399999.0
2005-11-29 17:15:00,205.204,205.225,205.139,205.159,211900001.0
2005-11-29 17:20:00,205.151,205.192,205.095,205.192,272400000.0
2005-11-29 17:25:00,205.181,205.212,205.137,205.153,281700001.0
2005-11-29 17:30:00,205.127,205.182,205.115,205.161,274400001.0
2005-11-29 17:35:00,205.136,205.239,205.13,205.208,255599999.0
2005-11-29 17:40:00,205.188,205.22,205.161,205.181,205100000.0
2005-11-29 17:45:00,205.19,205.2,205.111,205.135,233300000.0
2005-11-29 17:50:00,205.138,205.286,205.138,205.267,244299999.0
2005-11-29 17:55:00,205.266,205.36,205.217,205.242,289900000.0
2005-11-29 18:00:00,205.247,205.247,205.107,205.131,2602099997.0
2005-11-29 18:05:00,205.15,205.166,205.022,205.125,3317200005.0
2005-11-29 18:10:00,205.124,205.131,205.043,205.096,2303500000.0
2005-11-29 18:15:00,205.104,205.242,205.09,205.242,2581900008.0
2005-11-29 18:20:00,205.25,205.364,205.209,205.344,2989100001.0
2005-11-29 18:25:00,205.368,205.469,205.331,205.439,1944800001.0
2005-11-29 18:30:00,205.439,205.498,205.392,205.442,2009600000.0
2005-11-29 18:35:00,205.448,205.53,205.446,205.488,1205199999.0
2005-11-29 18:40:00,205.463,205.522,205.439,205.502,1278599997.0
2005-11-29 18:45:00,205.507,205.568,205.454,205.535,795500001.0
2005-11-29 18:50:00,205.543,205.563,205.49,205.514,1043899998.0
2005-11-29 18:55:00,205.515,205.526,205.47,205.5,1085900005.0
2005-11-29 19:00:00,205.492,205.547,205.458,205.524,791599999.0
2005-11-29 19:05:00,205.52,205.52,205.42,205.454,1227700001.0
2005-11-29 19:10:00,205.458,205.467,205.395,205.408,734400001.0
2005-11-29 19:15:00,205.406,205.406,205.33,205.34,909699995.0
2005-11-29 19:20:00,205.335,205.34,205.28,205.302,902499998.0
2005-11-29 19:25:00,205.303,205.344,205.259,205.333,1188499999.0
2005-11-29 19:30:00,205.332,205.379,205.297,205.35,1230100000.0
2005-11-29 19:35:00,205.343,205.415,205.337,205.399,991900004.0
2005-11-29 19:40:00,205.403,205.411,205.347,205.347,1092700002.0
2005-11-29 19:45:00,205.361,205.4,205.337,205.346,634999999.0
2005-11-29 19:50:00,205.339,205.39,205.335,205.361,732600002.0
2005-11-29 19:55:00,205.362,205.394,205.345,205.353,842300003.0
2005-11-29 20:00:00,205.359,205.508,205.351,205.488,538300000.0
2005-11-29 20:05:00,205.472,205.545,205.461,205.486,803099999.0
2005-11-29 20:10:00,205.485,205.544,205.442,205.452,1314500000.0
2005-11-29 20:15:00,205.459,205.483,205.433,205.463,863999999.0
2005-11-29 20:20:00,205.465,205.513,205.446,205.451,964900004.0
2005-11-29 20:25:00,205.452,205.476,205.419,205.437,1653999999.0
2005-11-29 20:30:00,205.442,205.464,205.428,205.457,1807900002.0
2005-11-29 20:35:00,205.448,205.463,205.41,205.43,822499999.0
2005-11-29 20:40:00,205.432,205.491,205.393,205.472,1399900002.0
2005-11-29 20:45:00,205.465,205.48,205.429,205.472,1091600000.0
2005-11-29 20:50:00,205.461,205.481,205.42,205.438,972200002.0
2005-11-29 20:55:00,205.437,205.519,205.437,205.5,1705300001.0
2005-11-29 21:00:00,205.501,205.54,205.499,205.523,1414700002.0
2005-11-29 21:05:00,205.519,205.542,205.504,205.518,807900001.0
2005-11-29 21:10:00,205.512,205.586,205.481,205.565,831900000.0
2005-11-29 21:15:00,205.565,205.567,205.518,205.536,1179400001.0
2005-11-29 21:20:00,205.531,205.573,205.443,205.496,1017100000.0
2005-11-29 21:25:00,205.501,205.523,205.47,205.51,754200001.0
2005-11-29 21:30:00,205.51,205.545,205.475,205.476,474500000.0
2005-11-29 21:35:00,205.462,205.471,205.408,205.453,315600001.0
2005-11-29 21:40:00,205.455,205.506,205.451,205.486,473900000.0
2005-11-29 21:45:00,205.498,205.509,205.438,205.447,462999999.0
2005-11-29 21:50:00,205.46,205.501,205.448,205.487,304100000.0
2005-11-29 21:55:00,205.489,205.644,205.489,205.644,342800001.0
2005-11-29 22:00:00,205.633,205.633,205.519,205.532,892799998.0
2005-11-29 22:05:00,205.522,205.549,205.423,205.425,281099999.0
2005-11-29 22:10:00,205.419,205.504,205.417,205.473,300100001.0
2005-11-29 22:15:00,205.473,205.501,205.45,205.455,579300003.0
2005-11-29 22:20:00,205.462,205.502,205.452,205.484,348100001.0
2005-11-29 22:25:00,205.475,205.501,205.441,205.444,501400000.0
2005-11-29 22:30:00,205.447,205.482,205.446,205.471,757399997.0
2005-11-29 22:35:00,205.482,205.486,205.445,205.468,270300001.0
2005-11-29 22:40:00,205.475,205.518,205.458,205.488,377500000.0
2005-11-29 22:45:00,205.488,205.522,205.471,205.505,363800000.0
2005-11-29 22:50:00,205.513,205.547,205.5,205.51,365000002.0
2005-11-29 22:55:00,205.505,205.554,205.504,205.525,339400000.0
2005-11-29 23:00:00,205.52,205.579,205.52,205.543,247200000.0
2005-11-29 23:05:00,205.54,205.559,205.528,205.548,180999999.0
2005-11-29 23:10:00,205.544,205.612,205.527,205.587,195500000.0
2005-11-29 23:15:00,205.596,205.619,205.569,205.585,173400001.0
2005-11-29 23:20:00,205.581,205.642,205.558,205.635,264099999.0
2005-11-29 23:25:00,205.634,205.683,205.625,205.662,169899999.0
2005-11-29 23:30:00,205.678,205.678,205.59,205.607,232300000.0
2005-11-29 23:35:00,205.609,205.625,205.584,205.584,223200001.0
2005-11-29 23:40:00,205.573,205.619,205.563,205.575,237499999.0
2005-11-29 23:45:00,205.57,205.57,205.536,205.548,286300000.0
2005-11-29 23:50:00,205.541,205.548,205.464,205.485,218199999.0
2005-11-29 23:55:00,205.494,205.53,205.494,205.52,221499999.0
2005-11-30 00:00:00,205.552,205.594,205.501,205.523,263900000.0
2005-11-30 00:05:00,205.564,205.601,205.517,205.601,254200001.0
2005-11-30 00:10:00,205.564,205.596,205.508,205.53,340300002.0
2005-11-30 00:15:00,205.537,205.565,205.481,205.549,218600000.0
2005-11-30 00:20:00,205.567,205.578,205.468,205.476,285599999.0
2005-11-30 00:25:00,205.506,205.576,205.495,205.533,344700001.0
2005-11-30 00:30:00,205.533,205.537,205.502,205.505,202600002.0
2005-11-30 00:35:00,205.497,205.555,205.496,205.545,201099999.0
2005-11-30 00:40:00,205.55,205.555,205.511,205.525,175500000.0
2005-11-30 00:45:00,205.519,205.54,205.507,205.512,196699998.0
2005-11-30 00:50:00,205.54,205.571,205.525,205.564,220000000.0
2005-11-30 00:55:00,205.553,205.553,205.463,205.467,241399998.0
2005-11-30 01:00:00,205.48,205.519,205.466,205.509,229299998.0
2005-11-30 01:05:00,205.525,205.532,205.504,205.512,214300000.0
2005-11-30 01:10:00,205.517,205.55,205.509,205.534,317099999.0
2005-11-30 01:15:00,205.547,205.558,205.498,205.523,177700000.0
2005-11-30 01:20:00,205.526,205.542,205.5,205.542,211100000.0
2005-11-30 01:25:00,205.535,205.562,205.523,205.534,213300001.0
2005-11-30 01:30:00,205.536,205.552,205.523,205.543,256500003.0
2005-11-30 01:35:00,205.545,205.575,205.53,205.558,274600000.0
2005-11-30 01:40:00,205.553,205.588,205.547,205.571,206000000.0
2005-11-30 01:45:00,205.571,205.581,205.554,205.56,242600000.0
2005-11-30 01:50:00,205.553,205.565,205.519,205.551,321699999.0
2005-11-30 01:55:00,205.547,205.57,205.526,205.551,282500000.0
2005-11-30 02:00:00,205.529,205.562,205.497,205.51,257499999.0
2005-11-30 02:05:00,205.525,205.53,205.475,205.498,249200000.0
2005-11-30 02:10:00,205.504,205.531,205.48,205.497,307000000.0
2005-11-30 02:15:00,205.498,205.514,205.466,205.466,324500000.0
2005-11-30 02:20:00,205.469,205.546,205.407,205.53,188499999.0
2005-11-30 02:25:00,205.529,205.529,205.489,205.517,313200002.0
2005-11-30 02:30:00,205.512,205.565,205.495,205.554,300200000.0
2005-11-30 02:35:00,205.542,205.603,205.527,205.528,265100000.0
2005-11-30 02:40:00,205.525,205.581,205.512,205.517,271000000.0
2005-11-30 02:45:00,205.478,205.493,205.377,205.493,308999999.0
2005-11-30 02:50:00,205.491,205.532,205.429,205.475,275000000.0
2005-11-30 02:55:00,205.471,205.503,205.447,205.474,216900000.0
2005-11-30 03:00:00,205.464,205.474,205.349,205.388,292499999.0
2005-11-30 03:05:00,205.391,205.461,205.37,205.452,262500001.0
2005-11-30 03:10:00,205.446,205.506,205.432,205.482,178200001.0
2005-11-30 03:15:00,205.5,205.532,205.468,205.517,228900000.0
2005-11-30 03:20:00,205.501,205.54,205.497,205.517,287400000.0
2005-11-30 03:25:00,205.511,205.563,205.505,205.525,204700000.0
2005-11-30 03:30:00,205.504,205.51,205.46,205.48,267700001.0
2005-11-30 03:35:00,205.477,205.518,205.465,205.518,261000001.0
2005-11-30 03:40:00,205.507,205.515,205.449,205.48,248100001.0
2005-11-30 03:45:00,205.495,205.503,205.462,205.462,224100001.0
2005-11-30 03:50:00,205.447,205.454,205.429,205.437,141100000.0
2005-11-30 03:55:00,205.443,205.461,205.419,205.438,239300001.0
2005-11-30 04:00:00,205.439,205.458,205.42,205.425,199300001.0
2005-11-30 04:05:00,205.426,205.472,205.416,205.426,238400001.0
2005-11-30 04:10:00,205.443,205.467,205.431,205.465,299499999.0
2005-11-30 04:15:00,205.465,205.471,205.437,205.456,177300000.0
2005-11-30 04:20:00,205.445,205.445,205.404,205.415,193800000.0
2005-11-30 04:25:00,205.4,205.436,205.368,205.423,221300000.0
2005-11-30 04:30:00,205.427,205.427,205.363,205.393,237100000.0
2005-11-30 04:35:00,205.393,205.427,205.375,205.427,208900000.0
2005-11-30 04:40:00,205.423,205.456,205.384,205.398,303300001.0
2005-11-30 04:45:00,205.389,205.414,205.365,205.365,219099999.0
2005-11-30 04:50:00,205.373,205.396,205.347,205.374,247600000.0
2005-11-30 04:55:00,205.375,205.388,205.357,205.358,209399999.0
2005-11-30 05:00:00,205.363,205.404,205.362,205.401,178000000.0
2005-11-30 05:05:00,205.406,205.411,205.367,205.385,199200000.0
2005-11-30 05:10:00,205.389,205.426,205.371,205.405,261299999.0
2005-11-30 05:15:00,205.394,205.421,205.39,205.396,306900000.0
2005-11-30 05:20:00,205.409,205.419,205.369,205.371,240200000.0
2005-11-30 05:25:00,205.396,205.428,205.376,205.41,235100001.0
2005-11-30 05:30:00,205.431,205.457,205.413,205.449,206600000.0
2005-11-30 05:35:00,205.439,205.46,205.412,205.412,192999999.0
2005-11-30 05:40:00,205.413,205.422,205.344,205.37,195000001.0
2005-11-30 05:45:00,205.379,205.392,205.335,205.351,195200000.0
2005-11-30 05:50:00,205.334,205.346,205.268,205.298,220399999.0
2005-11-30 05:55:00,205.289,205.347,205.289,205.32,232400001.0
2005-11-30 06:00:00,205.333,205.345,205.293,205.308,272500000.0
2005-11-30 06:05:00,205.3,205.3,205.251,205.268,214100003.0
2005-11-30 06:10:00,205.263,205.301,205.261,205.293,190400001.0
2005-11-30 06:15:00,205.291,205.291,205.231,205.256,228400000.0
2005-11-30 06:20:00,205.26,205.26,205.216,205.23,231800001.0
2005-11-30 06:25:00,205.224,205.26,205.202,205.255,359999996.0
2005-11-30 06:30:00,205.256,205.301,205.25,205.295,193400000.0
2005-11-30 06:35:00,205.287,205.34,205.259,205.328,214300000.0
2005-11-30 06:40:00,205.329,205.35,205.234,205.259,223900001.0
2005-11-30 06:45:00,205.274,205.286,205.239,205.28,251900001.0
2005-11-30 06:50:00,205.283,205.301,205.254,205.267,199199999.0
2005-11-30 06:55:00,205.271,205.32,205.267,205.32,167599999.0
2005-11-30 07:00:00,205.306,205.315,205.235,205.245,276799999.0
2005-11-30 07:05:00,205.256,205.288,205.24,205.265,275800001.0
2005-11-30 07:10:00,205.28,205.321,205.271,205.305,253100001.0
2005-11-30 07:15:00,205.301,205.37,205.294,205.348,233600001.0
2005-11-30 07:20:00,205.342,205.363,205.317,205.359,200700000.0
2005-11-30 07:25:00,205.341,205.36,205.282,205.354,282100001.0
2005-11-30 07:30:00,205.357,205.378,205.277,205.28,263199999.0
2005-11-30 07:35:00,205.284,205.335,205.268,205.292,274999999.0
2005-11-30 07:40:00,205.285,205.286,205.245,205.248,227499999.0
2005-11-30 07:45:00,205.246,205.256,205.202,205.222,310899999.0
2005-11-30 07:50:00,205.212,205.233,205.157,205.205,304999999.0
2005-11-30 07:55:00,205.183,205.306,205.183,205.29,343900002.0
2005-11-30 08:00:00,205.286,205.299,205.186,205.186,251800000.0
2005-11-30 08:05:00,205.189,205.246,205.185,205.217,212199999.0
2005-11-30 08:10:00,205.232,205.321,205.22,205.301,272000001.0
2005-11-30 08:15:00,205.281,205.281,205.231,205.247,240000000.0
2005-11-30 08:20:00,205.251,205.263,205.238,205.257,256200000.0
2005-11-30 08:25:00,205.254,205.351,205.236,205.338,252800001.0
2005-11-30 08:30:00,205.338,205.345,205.303,205.336,279800002.0
2005-11-30 08:35:00,205.319,205.349,205.277,205.288,272300001.0
2005-11-30 08:40:00,205.302,205.368,205.288,205.343,291400002.0
2005-11-30 08:45:00,205.332,205.401,205.311,205.324,186300000.0
2005-11-30 08:50:00,205.325,205.387,205.319,205.366,235500000.0
2005-11-30 08:55:00,205.366,205.422,205.359,205.393,252299998.0
2005-11-30 09:00:00,205.373,205.373,205.321,205.331,303599999.0
2005-11-30 09:05:00,205.328,205.328,205.274,205.274,177200000.0
2005-11-30 09:10:00,205.309,205.368,205.303,205.328,196300002.0
2005-11-30 09:15:00,205.347,205.405,205.347,205.397,288700000.0
2005-11-30 09:20:00,205.39,205.424,205.284,205.295,347800004.0
2005-11-30 09:25:00,205.29,205.292,205.24,205.269,292600001.0
2005-11-30 09:30:00,205.268,205.3,205.257,205.266,237500000.0
2005-11-30 09:35:00,205.239,205.26,205.19,205.23,265500001.0
2005-11-30 09:40:00,205.233,205.279,205.233,205.279,279400003.0
2005-11-30 09:45:00,205.283,205.324,205.237,205.306,244899998.0
2005-11-30 09:50:00,205.322,205.446,205.319,205.446,309400001.0
2005-11-30 09:55:00,205.458,205.545,205.382,205.522,238000000.0
2005-11-30 10:00:00,205.524,205.57,205.447,205.57,263200000.0
2005-11-30 10:05:00,205.598,205.645,205.565,205.615,278699998.0
2005-11-30 10:10:00,205.625,205.628,205.54,205.589,297100000.0
2005-11-30 10:15:00,205.599,205.649,205.566,205.59,200900000.0
2005-11-30 10:20:00,205.61,205.695,205.592,205.695,196700000.0
2005-11-30 10:25:00,205.713,205.735,205.664,205.675,323200003.0
2005-11-30 10:30:00,205.687,205.855,205.656,205.855,205600001.0
2005-11-30 10:35:00,205.882,205.906,205.777,205.783,253400001.0
2005-11-30 10:40:00,205.789,205.829,205.765,205.785,253400001.0
2005-11-30 10:45:00,205.802,205.821,205.762,205.794,234300000.0
2005-11-30 10:50:00,205.789,205.858,205.783,205.824,257800003.0
2005-11-30 10:55:00,205.818,205.821,205.743,205.763,252799998.0
2005-11-30 11:00:00,205.762,205.898,205.76,205.892,226200002.0
2005-11-30 11:05:00,205.885,205.914,205.856,205.864,191600001.0
2005-11-30 11:10:00,205.852,205.855,205.809,205.846,174300001.0
2005-11-30 11:15:00,205.843,205.892,205.84,205.872,250899998.0
2005-11-30 11:20:00,205.869,205.916,205.869,205.906,222500000.0
2005-11-30 11:25:00,205.901,205.958,205.893,205.917,164600001.0
2005-11-30 11:30:00,205.921,205.923,205.843,205.868,202400001.0
2005-11-30 11:35:00,205.847,205.944,205.83,205.92,220400002.0
2005-11-30 11:40:00,205.9,205.906,205.871,205.888,206700000.0
2005-11-30 11:45:00,205.873,205.899,205.783,205.783,208200000.0
2005-11-30 11:50:00,205.771,205.905,205.764,205.905,241000001.0
2005-11-30 11:55:00,205.924,206.001,205.885,205.949,222799999.0
2005-11-30 12:00:00,205.957,205.971,205.898,205.898,226699998.0
2005-11-30 12:05:00,205.888,206.015,205.877,206.002,274800000.0
2005-11-30 12:10:00,206.027,206.105,206.005,206.029,288400002.0
2005-11-30 12:15:00,206.026,206.041,205.993,206.031,263100001.0
2005-11-30 12:20:00,206.024,206.156,206.006,206.11,206600000.0
2005-11-30 12:25:00,206.114,206.121,206.056,206.063,266300000.0
2005-11-30 12:30:00,206.061,206.067,205.99,206.028,279400001.0
2005-11-30 12:35:00,206.044,206.085,206.026,206.082,308300002.0
2005-11-30 12:40:00,206.099,206.115,206.073,206.087,293200000.0
2005-11-30 12:45:00,206.097,206.146,206.083,206.128,213299999.0
2005-11-30 12:50:00,206.157,206.295,206.14,206.292,260000001.0
2005-11-30 12:55:00,206.284,206.284,206.188,206.199,319500001.0
2005-11-30 13:00:00,206.194,206.24,206.166,206.166,245900000.0
2005-11-30 13:05:00,206.186,206.251,206.18,206.218,261400001.0
2005-11-30 13:10:00,206.225,206.369,206.225,206.306,215200001.0
2005-11-30 13:15:00,206.303,206.368,206.255,206.326,348099998.0
2005-11-30 13:20:00,206.325,206.354,206.31,206.318,252299999.0
2005-11-30 13:25:00,206.304,206.316,206.254,206.302,198499999.0
2005-11-30 13:30:00,206.301,206.356,206.296,206.323,193799999.0
2005-11-30 13:35:00,206.311,206.368,206.291,206.365,261400000.0
2005-11-30 13:40:00,206.353,206.422,206.342,206.419,288299999.0
2005-11-30 13:45:00,206.408,206.506,206.408,206.503,273700001.0
2005-11-30 13:50:00,206.495,206.495,206.417,206.48,180500000.0
2005-11-30 13:55:00,206.479,206.516,206.434,206.516,221799999.0
2005-11-30 14:00:00,206.506,206.517,206.453,206.463,197500000.0
2005-11-30 14:05:00,206.459,206.49,206.429,206.436,225900001.0
2005-11-30 14:10:00,206.451,206.487,206.421,206.461,297299998.0
2005-11-30 14:15:00,206.468,206.468,206.421,206.466,246400000.0
2005-11-30 14:20:00,206.468,206.472,206.423,206.44,240200000.0
2005-11-30 14:25:00,206.444,206.444,206.388,206.43,242000000.0
2005-11-30 14:30:00,206.417,206.47,206.408,206.432,254200000.0
2005-11-30 14:35:00,206.429,206.454,206.271,206.293,252499999.0
2005-11-30 14:40:00,206.292,206.292,206.167,206.204,195899999.0
2005-11-30 14:45:00,206.189,206.23,206.155,206.23,231300002.0
2005-11-30 14:50:00,206.224,206.299,206.223,206.263,244299999.0
2005-11-30 14:55:00,206.253,206.253,206.136,206.194,301000001.0
2005-11-30 15:00:00,206.234,206.299,206.234,206.256,257099998.0
2005-11-30 15:05:00,206.232,206.309,206.182,206.309,238700000.0
2005-11-30 15:10:00,206.316,206.363,206.252,206.363,230600001.0
2005-11-30 15:15:00,206.363,206.411,206.351,206.393,260400000.0
2005-11-30 15:20:00,206.408,206.432,206.337,206.386,235000000.0
2005-11-30 15:25:00,206.398,206.502,206.377,206.388,224099999.0
2005-11-30 15:30:00,206.353,206.439,206.298,206.421,247099999.0
2005-11-30 15:35:00,206.426,206.495,206.399,206.459,296699998.0
2005-11-30 15:40:00,206.497,206.523,206.452,206.46,247899999.0
2005-11-30 15:45:00,206.467,206.497,206.405,206.46,239500000.0
2005-11-30 15:50:00,206.437,206.444,206.288,206.303,257500001.0
2005-11-30 15:55:00,206.301,206.33,206.257,206.306,212700001.0
2005-11-30 16:00:00,206.309,206.405,206.27,206.379,239400001.0
2005-11-30 16:05:00,206.374,206.421,206.299,206.299,240400000.0
2005-11-30 16:10:00,206.278,206.353,206.278,206.33,193899999.0
2005-11-30 16:15:00,206.326,206.343,206.19,206.2,213800000.0
2005-11-30 16:20:00,206.198,206.287,206.198,206.253,217700000.0
2005-11-30 16:25:00,206.266,206.352,206.253,206.335,269400001.0
2005-11-30 16:30:00,206.323,206.374,206.239,206.251,247699999.0
2005-11-30 16:35:00,206.231,206.256,206.163,206.183,239800001.0
2005-11-30 16:40:00,206.183,206.212,206.154,206.154,175900000.0
2005-11-30 16:45:00,206.131,206.193,206.122,206.19,234200000.0
2005-11-30 16:50:00,206.187,206.306,206.187,206.278,314500001.0
2005-11-30 16:55:00,206.267,206.352,206.206,206.352,314000001.0
2005-11-30 17:00:00,206.351,206.387,206.297,206.336,321399997.0
2005-11-30 17:05:00,206.356,206.414,206.331,206.352,241099999.0
2005-11-30 17:10:00,206.355,206.433,206.346,206.425,167500000.0
2005-11-30 17:15:00,206.431,206.519,206.41,206.507,253600001.0
2005-11-30 17:20:00,206.527,206.856,206.502,206.856,197300000.0
2005-11-30 17:25:00,206.857,206.924,206.8,206.903,240300002.0
2005-11-30 17:30:00,206.896,207.003,206.896,206.974,222800001.0
2005-11-30 17:35:00,206.931,207.045,206.92,207.001,260100000.0
2005-11-30 17:40:00,206.994,207.098,206.961,207.04,193600001.0
2005-11-30 17:45:00,207.061,207.061,206.921,207.05,202700001.0
2005-11-30 17:50:00,207.051,207.118,206.99,207.005,319100000.0
2005-11-30 17:55:00,207.03,207.132,206.996,207.04,227899999.0
2005-11-30 18:00:00,207.065,207.1,206.952,207.069,2228400004.0
2005-11-30 18:05:00,207.094,207.138,207.027,207.05,3458400001.0
2005-11-30 18:10:00,207.056,207.176,207.028,207.106,2360700003.0
2005-11-30 18:15:00,207.116,207.235,207.088,207.235,2508100001.0
2005-11-30 18:20:00,207.241,207.241,207.108,207.199,3018500004.0
2005-11-30 18:25:00,207.215,207.251,207.121,207.24,2075599997.0
2005-11-30 18:30:00,207.244,207.292,207.203,207.225,2237600002.0
2005-11-30 18:35:00,207.225,207.247,207.123,207.161,1179800000.0
2005-11-30 18:40:00,207.153,207.175,207.072,207.166,1241700004.0
2005-11-30 18:45:00,207.179,207.266,207.176,207.24,856400001.0
2005-11-30 18:50:00,207.236,207.274,207.171,207.268,1286700005.0
2005-11-30 18:55:00,207.278,207.293,207.201,207.23,968900000.0
2005-11-30 19:00:00,207.223,207.396,207.222,207.384,757300001.0
2005-11-30 19:05:00,207.381,207.39,207.325,207.388,1410100002.0
2005-11-30 19:10:00,207.382,207.423,207.307,207.408,679600001.0
2005-11-30 19:15:00,207.412,207.485,207.387,207.469,823800005.0
2005-11-30 19:20:00,207.472,207.536,207.428,207.519,977600003.0
2005-11-30 19:25:00,207.513,207.542,207.488,207.541,1392800002.0
2005-11-30 19:30:00,207.535,207.541,207.449,207.451,1084900002.0
2005-11-30 19:35:00,207.44,207.46,207.369,207.401,989799999.0
2005-11-30 19:40:00,207.412,207.428,207.383,207.391,1054799998.0
2005-11-30 19:45:00,207.406,207.455,207.403,207.453,748399996.0
2005-11-30 19:50:00,207.462,207.507,207.426,207.44,862600003.0
2005-11-30 19:55:00,207.439,207.448,207.42,207.44,925099998.0
2005-11-30 20:00:00,207.454,207.482,207.428,207.442,636599996.0
2005-11-30 20:05:00,207.438,207.457,207.321,207.345,854099999.0
2005-11-30 20:10:00,207.342,207.377,207.176,207.176,1397200001.0
2005-11-30 20:15:00,207.175,207.2,207.059,207.076,831700000.0
2005-11-30 20:20:00,207.083,207.122,207.064,207.082,1062299999.0
2005-11-30 20:25:00,207.081,207.083,207.035,207.056,1855100002.0
2005-11-30 20:30:00,207.063,207.087,206.976,206.99,1764799997.0
2005-11-30 20:35:00,206.983,207.033,206.925,206.925,725500004.0
2005-11-30 20:40:00,206.917,206.922,206.863,206.922,1389800001.0
2005-11-30 20:45:00,206.927,206.927,206.834,206.858,1104700003.0
2005-11-30 20:50:00,206.846,206.877,206.809,206.83,1066400000.0
2005-11-30 20:55:00,206.822,206.899,206.802,206.898,1858600006.0
2005-11-30 21:00:00,206.905,206.971,206.873,206.925,1419899999.0
2005-11-30 21:05:00,206.924,206.974,206.918,206.97,782400002.0
2005-11-30 21:10:00,206.976,207.073,206.967,207.058,818200001.0
2005-11-30 21:15:00,207.06,207.108,207.052,207.097,925400000.0
2005-11-30 21:20:00,207.092,207.105,207.041,207.065,1227900003.0
2005-11-30 21:25:00,207.064,207.08,207.041,207.065,811800001.0
2005-11-30 21:30:00,207.064,207.145,207.038,207.109,637500001.0
2005-11-30 21:35:00,207.109,207.143,207.071,207.14,357900000.0
2005-11-30 21:40:00,207.135,207.148,207.093,207.127,465900002.0
2005-11-30 21:45:00,207.135,207.182,207.124,207.144,472100001.0
2005-11-30 21:50:00,207.177,207.269,207.177,207.21,308200002.0
2005-11-30 21:55:00,207.218,207.244,207.069,207.173,356800000.0
2005-11-30 22:00:00,207.035,207.179,207.035,207.107,877300003.0
2005-11-30 22:05:00,207.105,207.142,207.105,207.12,304500000.0
2005-11-30 22:10:00,207.121,207.167,207.118,207.16,312000000.0
2005-11-30 22:15:00,207.163,207.189,207.16,207.177,649500002.0
2005-11-30 22:20:00,207.184,207.21,207.156,207.19,324499998.0
2005-11-30 22:25:00,207.167,207.175,207.09,207.107,484300001.0
2005-11-30 22:30:00,207.113,207.211,207.113,207.19,647100001.0
2005-11-30 22:35:00,207.197,207.203,207.166,207.193,341400001.0
2005-11-30 22:40:00,207.2,207.216,207.171,207.177,385300003.0
2005-11-30 22:45:00,207.182,207.201,207.137,207.137,415499998.0
2005-11-30 22:50:00,207.137,207.191,207.115,207.18,394000000.0
2005-11-30 22:55:00,207.178,207.209,207.127,207.159,379899998.0
2005-11-30 23:00:00,207.17,207.23,207.17,207.225,247200001.0
2005-11-30 23:05:00,207.224,207.26,207.2,207.26,199300001.0
2005-11-30 23:10:00,207.249,207.286,207.226,207.232,274599999.0
2005-11-30 23:15:00,207.248,207.259,207.201,207.208,191499999.0
2005-11-30 23:20:00,207.198,207.211,207.162,207.192,261200001.0
2005-11-30 23:25:00,207.189,207.207,207.12,207.121,228700000.0
2005-11-30 23:30:00,207.156,207.165,207.116,207.134,202900001.0
2005-11-30 23:35:00,207.136,207.185,207.115,207.185,206800002.0
2005-11-30 23:40:00,207.182,207.19,207.166,207.18,235200001.0
2005-11-30 23:45:00,207.181,207.206,207.113,207.127,306799999.0
2005-11-30 23:50:00,207.115,207.186,207.097,207.135,236400000.0
2005-11-30 23:55:00,207.142,207.181,207.116,207.16,257299998.0
2005-12-01 00:00:00,207.187,207.276,207.107,207.242,211100000.0
2005-12-01 00:05:00,207.207,207.232,207.142,207.182,316200003.0
2005-12-01 00:10:00,207.147,207.207,207.117,207.151,280399999.0
2005-12-01 00:15:00,207.162,207.216,207.132,207.204,242200000.0
2005-12-01 00:20:00,207.181,207.216,207.152,207.185,274700002.0
2005-12-01 00:25:00,207.185,207.235,207.102,207.151,249600000.0
2005-12-01 00:30:00,207.147,207.18,207.115,207.135,151099999.0
2005-12-01 00:35:00,207.122,207.122,207.054,207.11,278800000.0
2005-12-01 00:40:00,207.129,207.173,207.129,207.171,163099999.0
2005-12-01 00:45:00,207.173,207.18,207.143,207.143,286100001.0
2005-12-01 00:50:00,207.159,207.195,207.124,207.19,242900001.0
2005-12-01 00:55:00,207.193,207.205,207.147,207.147,204900000.0
2005-12-01 01:00:00,207.144,207.144,207.101,207.115,257300001.0
2005-12-01 01:05:00,207.125,207.13,207.095,207.1,210500000.0
2005-12-01 01:10:00,207.109,207.143,207.096,207.115,251999999.0
2005-12-01 01:15:00,207.131,207.21,207.131,207.198,234499999.0
2005-12-01 01:20:00,207.197,207.197,207.16,207.17,242800001.0
2005-12-01 01:25:00,207.155,207.208,207.149,207.198,227399999.0
2005-12-01 01:30:00,207.201,207.201,207.153,207.154,227599998.0
2005-12-01 01:35:00,207.162,207.207,207.152,207.152,232900001.0
2005-12-01 01:40:00,207.147,207.167,207.117,207.125,192799999.0
2005-12-01 01:45:00,207.125,207.176,207.125,207.133,228700000.0
2005-12-01 01:50:00,207.139,207.175,207.134,207.172,214399999.0
2005-12-01 01:55:00,207.173,207.181,207.087,207.087,249000000.0
2005-12-01 02:00:00,207.07,207.197,207.068,207.068,231800001.0
2005-12-01 02:05:00,207.065,207.088,207.043,207.075,239499998.0
2005-12-01 02:10:00,207.082,207.096,207.026,207.048,305400000.0
2005-12-01 02:15:00,207.055,207.079,207.002,207.002,213300000.0
2005-12-01 02:20:00,207.001,207.046,207.0,207.037,268800000.0
2005-12-01 02:25:00,207.045,207.064,207.014,207.064,304600000.0
2005-12-01 02:30:00,207.067,207.076,207.041,207.05,200500000.0
2005-12-01 02:35:00,207.04,207.055,206.98,206.985,235999999.0
2005-12-01 02:40:00,206.978,207.033,206.953,206.985,262399999.0
2005-12-01 02:45:00,206.97,206.989,206.923,206.923,217299999.0
2005-12-01 02:50:00,206.917,206.954,206.89,206.954,271200000.0
2005-12-01 02:55:00,206.944,206.959,206.914,206.942,267899998.0
2005-12-01 03:00:00,206.934,207.004,206.933,206.962,210699999.0
2005-12-01 03:05:00,206.955,207.054,206.933,207.039,186100001.0
2005-12-01 03:10:00,207.024,207.042,206.999,207.012,181900002.0
2005-12-01 03:15:00,207.018,207.046,206.979,207.02,250300003.0
2005-12-01 03:20:00,207.021,207.059,207.007,207.012,328400001.0
2005-12-01 03:25:00,207.0,207.01,206.974,206.983,201600000.0
2005-12-01 03:30:00,206.975,206.989,206.949,206.951,227100000.0
2005-12-01 03:35:00,206.941,206.988,206.934,206.988,161800000.0
2005-12-01 03:40:00,206.968,207.058,206.968,207.037,246200000.0
2005-12-01 03:45:00,207.036,207.066,207.019,207.042,248899998.0
2005-12-01 03:50:00,207.046,207.083,207.021,207.036,209900000.0
2005-12-01 03:55:00,207.044,207.056,207.013,207.044,338899999.0
2005-12-01 04:00:00,207.046,207.057,207.01,207.015,251800000.0
2005-12-01 04:05:00,207.018,207.045,206.982,206.982,323900000.0
2005-12-01 04:10:00,206.986,207.023,206.956,207.005,254799997.0
2005-12-01 04:15:00,207.016,207.074,206.985,207.065,234600001.0
2005-12-01 04:20:00,207.067,207.171,207.045,207.125,204799999.0
2005-12-01 04:25:00,207.105,207.12,207.062,207.062,224200001.0
2005-12-01 04:30:00,207.069,207.074,207.035,207.054,208599999.0
2005-12-01 04:35:00,207.048,207.054,207.022,207.052,241000001.0
2005-12-01 04:40:00,207.048,207.066,207.029,207.058,287999999.0
2005-12-01 04:45:00,207.052,207.072,207.04,207.048,221100001.0
2005-12-01 04:50:00,207.048,207.055,207.026,207.038,258100000.0
2005-12-01 04:55:00,207.037,207.065,207.02,207.02,187900000.0
2005-12-01 05:00:00,207.026,207.029,206.951,206.972,277700000.0
2005-12-01 05:05:00,206.985,207.04,206.971,207.04,209600000.0
2005-12-01 05:10:00,207.043,207.057,207.017,207.031,247700000.0
2005-12-01 05:15:00,207.02,207.075,207.007,207.048,186900000.0
2005-12-01 05:20:00,207.065,207.138,207.06,207.11,237499999.0
2005-12-01 05:25:00,207.117,207.161,207.111,207.13,329400003.0
2005-12-01 05:30:00,207.137,207.145,207.107,207.136,142300000.0
2005-12-01 05:35:00,207.147,207.153,207.11,207.144,249700002.0
2005-12-01 05:40:00,207.132,207.181,207.129,207.176,147599999.0
2005-12-01 05:45:00,207.167,207.192,207.148,207.181,224099999.0
2005-12-01 05:50:00,207.164,207.185,207.157,207.173,238800002.0
2005-12-01 05:55:00,207.168,207.19,207.094,207.119,250500001.0
2005-12-01 06:00:00,207.115,207.139,207.098,207.133,261000002.0
2005-12-01 06:05:00,207.13,207.13,207.05,207.07,250000000.0
2005-12-01 06:10:00,207.076,207.123,207.07,207.073,171100000.0
2005-12-01 06:15:00,207.072,207.157,207.059,207.142,251700002.0
2005-12-01 06:20:00,207.152,207.21,207.134,207.192,184200000.0
2005-12-01 06:25:00,207.194,207.225,207.192,207.197,273100001.0
2005-12-01 06:30:00,207.186,207.186,207.137,207.163,241000000.0
2005-12-01 06:35:00,207.155,207.182,207.141,207.171,234800001.0
2005-12-01 06:40:00,207.166,207.221,207.166,207.217,319999998.0
2005-12-01 06:45:00,207.21,207.22,207.162,207.182,246300000.0
2005-12-01 06:50:00,207.176,207.176,207.123,207.147,281100000.0
2005-12-01 06:55:00,207.133,207.164,207.111,207.13,172400000.0
2005-12-01 07:00:00,207.127,207.133,207.092,207.099,197200000.0
2005-12-01 07:05:00,207.101,207.133,207.089,207.095,214600000.0
2005-12-01 07:10:00,207.103,207.135,207.095,207.111,278199999.0
2005-12-01 07:15:00,207.106,207.113,207.056,207.113,310099999.0
2005-12-01 07:20:00,207.12,207.127,207.094,207.119,221399999.0
2005-12-01 07:25:00,207.109,207.17,207.1,207.169,258399999.0
2005-12-01 07:30:00,207.169,207.183,207.147,207.173,300300002.0
2005-12-01 07:35:00,207.182,207.182,207.142,207.168,331399999.0
2005-12-01 07:40:00,207.186,207.217,207.166,207.209,199600000.0
2005-12-01 07:45:00,207.214,207.22,207.183,207.217,258000001.0
2005-12-01 07:50:00,207.215,207.221,207.183,207.21,234799999.0
2005-12-01 07:55:00,207.197,207.254,207.188,207.227,244100000.0
2005-12-01 08:00:00,207.205,207.205,207.046,207.104,189700002.0
2005-12-01 08:05:00,207.125,207.19,207.117,207.13,245000003.0
2005-12-01 08:10:00,207.135,207.213,207.12,207.211,191399999.0
2005-12-01 08:15:00,207.213,207.272,207.207,207.262,249200002.0
2005-12-01 08:20:00,207.267,207.328,207.247,207.328,242600001.0
2005-12-01 08:25:00,207.319,207.4,207.269,207.269,267799998.0
2005-12-01 08:30:00,207.257,207.309,207.257,207.287,352800001.0
2005-12-01 08:35:00,207.262,207.31,207.223,207.276,258800001.0
2005-12-01 08:40:00,207.263,207.284,207.249,207.272,240200000.0
2005-12-01 08:45:00,207.248,207.276,207.222,207.25,183600001.0
2005-12-01 08:50:00,207.252,207.257,207.11,207.112,235600000.0
2005-12-01 08:55:00,207.123,207.177,207.109,207.165,261100000.0
2005-12-01 09:00:00,207.165,207.18,207.127,207.168,232100000.0
2005-12-01 09:05:00,207.178,207.187,207.098,207.123,229000000.0
2005-12-01 09:10:00,207.136,207.164,207.113,207.138,211700000.0
2005-12-01 09:15:00,207.135,207.155,207.103,207.135,200900001.0
2005-12-01 09:20:00,207.136,207.175,207.129,207.17,210100000.0
2005-12-01 09:25:00,207.18,207.18,207.127,207.146,279000000.0
2005-12-01 09:30:00,207.149,207.173,207.143,207.172,274099999.0
2005-12-01 09:35:00,207.17,207.187,207.148,207.159,276500001.0
2005-12-01 09:40:00,207.15,207.198,207.15,207.164,207999998.0
2005-12-01 09:45:00,207.162,207.183,207.14,207.157,201600000.0
2005-12-01 09:50:00,207.168,207.29,207.16,207.273,224199999.0
2005-12-01 09:55:00,207.285,207.45,207.261,207.412,290399998.0
2005-12-01 10:00:00,207.431,207.509,207.389,207.423,236499999.0
2005-12-01 10:05:00,207.438,207.464,207.386,207.391,172100000.0
2005-12-01 10:10:00,207.395,207.412,207.361,207.373,254400002.0
2005-12-01 10:15:00,207.392,207.573,207.372,207.573,253699999.0
2005-12-01 10:20:00,207.587,207.593,207.537,207.567,221800000.0
2005-12-01 10:25:00,207.536,207.548,207.475,207.544,230600000.0
2005-12-01 10:30:00,207.551,207.587,207.532,207.563,267100003.0
2005-12-01 10:35:00,207.562,207.601,207.56,207.585,237399998.0
2005-12-01 10:40:00,207.589,207.597,207.468,207.485,270200002.0
2005-12-01 10:45:00,207.499,207.506,207.452,207.452,300899999.0
2005-12-01 10:50:00,207.447,207.507,207.442,207.462,244799999.0
2005-12-01 10:55:00,207.458,207.576,207.438,207.557,216499999.0
2005-12-01 11:00:00,207.565,207.641,207.55,207.589,189400000.0
2005-12-01 11:05:00,207.562,207.562,207.46,207.475,211100002.0
2005-12-01 11:10:00,207.469,207.531,207.45,207.502,234500000.0
2005-12-01 11:15:00,207.504,207.521,207.485,207.517,213300001.0
2005-12-01 11:20:00,207.516,207.581,207.506,207.559,180400000.0
2005-12-01 11:25:00,207.531,207.551,207.513,207.526,190099999.0
2005-12-01 11:30:00,207.518,207.562,207.298,207.559,293000003.0
2005-12-01 11:35:00,207.546,207.599,207.546,207.573,260300000.0
2005-12-01 11:40:00,207.564,207.652,207.564,207.611,292400001.0
2005-12-01 11:45:00,207.616,207.651,207.603,207.638,212100001.0
2005-12-01 11:50:00,207.627,207.643,207.597,207.626,220200000.0
2005-12-01 11:55:00,207.646,207.716,207.646,207.713,252900000.0
2005-12-01 12:00:00,207.736,207.736,207.667,207.684,375900001.0
2005-12-01 12:05:00,207.68,207.698,207.652,207.687,280500000.0
2005-12-01 12:10:00,207.696,207.724,207.661,207.714,291500001.0
2005-12-01 12:15:00,207.71,207.756,207.699,207.72,251900000.0
2005-12-01 12:20:00,207.705,207.723,207.63,207.63,274800001.0
2005-12-01 12:25:00,207.627,207.628,207.544,207.602,306900001.0
2005-12-01 12:30:00,207.602,207.625,207.573,207.62,218200001.0
2005-12-01 12:35:00,207.627,207.646,207.61,207.632,287799999.0
2005-12-01 12:40:00,207.631,207.647,207.614,207.639,236300000.0
2005-12-01 12:45:00,207.639,207.65,207.602,207.602,345599997.0
2005-12-01 12:50:00,207.623,207.645,207.604,207.615,279600002.0
2005-12-01 12:55:00,207.602,207.627,207.575,207.609,230600000.0
2005-12-01 13:00:00,207.59,207.59,207.317,207.434,238300000.0
2005-12-01 13:05:00,207.438,207.438,207.301,207.434,331400003.0
2005-12-01 13:10:00,207.402,207.402,207.134,207.227,240100000.0
2005-12-01 13:15:00,207.215,207.301,207.143,207.174,261199998.0
2005-12-01 13:20:00,207.212,207.254,207.162,207.254,216200000.0
2005-12-01 13:25:00,207.251,207.445,207.244,207.335,258800000.0
2005-12-01 13:30:00,207.342,207.415,207.342,207.383,202099998.0
2005-12-01 13:35:00,207.359,207.371,207.33,207.371,222300002.0
2005-12-01 13:40:00,207.374,207.513,207.374,207.513,264700000.0
2005-12-01 13:45:00,207.503,207.526,207.43,207.452,246600000.0
2005-12-01 13:50:00,207.445,207.595,207.425,207.566,185900000.0
2005-12-01 13:55:00,207.527,207.669,207.45,207.669,196200001.0
2005-12-01 14:00:00,207.673,207.779,207.672,207.735,238300000.0
2005-12-01 14:05:00,207.727,207.745,207.651,207.724,259400001.0
2005-12-01 14:10:00,207.756,207.769,207.679,207.708,225200001.0
2005-12-01 14:15:00,207.716,207.795,207.685,207.775,179600000.0
2005-12-01 14:20:00,207.775,207.825,207.75,207.75,290000000.0
2005-12-01 14:25:00,207.766,207.818,207.741,207.818,265000000.0
2005-12-01 14:30:00,207.826,207.928,207.826,207.864,231300001.0
2005-12-01 14:35:00,207.862,207.884,207.794,207.794,148000000.0
2005-12-01 14:40:00,207.775,207.809,207.707,207.725,222900002.0
2005-12-01 14:45:00,207.72,207.758,207.618,207.758,221900000.0
2005-12-01 14:50:00,207.745,207.745,207.514,207.701,220400000.0
2005-12-01 14:55:00,207.675,207.935,207.521,207.913,264100000.0
2005-12-01 15:00:00,207.903,207.923,207.594,207.825,216300000.0
2005-12-01 15:05:00,207.813,207.846,207.717,207.729,256300000.0
2005-12-01 15:10:00,207.698,207.698,207.571,207.624,188800000.0
2005-12-01 15:15:00,207.627,207.653,207.546,207.606,194800000.0
2005-12-01 15:20:00,207.598,207.679,207.532,207.622,243000001.0
2005-12-01 15:25:00,207.63,207.72,207.575,207.667,207900000.0
2005-12-01 15:30:00,207.682,207.725,207.544,207.672,239699999.0
2005-12-01 15:35:00,207.719,207.823,207.719,207.812,210100000.0
2005-12-01 15:40:00,207.796,207.802,207.593,207.63,288700004.0
2005-12-01 15:45:00,207.607,207.607,207.48,207.565,360400001.0
2005-12-01 15:50:00,207.575,207.654,207.472,207.602,248400000.0
2005-12-01 15:55:00,207.615,207.651,207.525,207.525,204799999.0
2005-12-01 16:00:00,207.507,207.533,207.447,207.515,349900001.0
2005-12-01 16:05:00,207.545,207.56,207.431,207.467,256399999.0
2005-12-01 16:10:00,207.463,207.578,207.459,207.576,223700001.0
2005-12-01 16:15:00,207.574,207.673,207.516,207.651,219700001.0
2005-12-01 16:20:00,207.664,207.697,207.634,207.641,232100000.0
2005-12-01 16:25:00,207.669,207.81,207.634,207.81,284299999.0
2005-12-01 16:30:00,207.801,207.82,207.732,207.82,254699998.0
2005-12-01 16:35:00,207.809,207.823,207.755,207.789,193800000.0
2005-12-01 16:40:00,207.792,207.852,207.753,207.753,371500002.0
2005-12-01 16:45:00,207.755,207.935,207.755,207.917,280199999.0
2005-12-01 16:50:00,207.924,207.926,207.834,207.863,244900003.0
2005-12-01 16:55:00,207.872,207.945,207.837,207.843,255799998.0
2005-12-01 17:00:00,207.842,207.892,207.805,207.876,277199999.0
2005-12-01 17:05:00,207.89,207.931,207.839,207.846,286299999.0
2005-12-01 17:10:00,207.843,207.843,207.76,207.818,212000000.0
2005-12-01 17:15:00,207.824,207.998,207.812,207.948,194300001.0
2005-12-01 17:20:00,207.945,207.973,207.927,207.927,251000001.0
2005-12-01 17:25:00,207.901,208.011,207.864,207.955,197900000.0
2005-12-01 17:30:00,207.967,208.035,207.967,208.01,203900000.0
2005-12-01 17:35:00,208.009,208.065,207.99,208.048,234899999.0
2005-12-01 17:40:00,208.029,208.133,208.014,208.116,162500000.0
2005-12-01 17:45:00,208.148,208.235,208.127,208.184,213300000.0
2005-12-01 17:50:00,208.193,208.328,208.19,208.29,229100000.0
2005-12-01 17:55:00,208.299,208.365,208.265,208.365,234800000.0
2005-12-01 18:00:00,208.382,208.382,208.277,208.333,2592599995.0
2005-12-01 18:05:00,208.336,208.407,208.307,208.387,3148200003.0
2005-12-01 18:10:00,208.39,208.409,208.322,208.352,2239499995.0
2005-12-01 18:15:00,208.364,208.519,208.33,208.49,2476900002.0
2005-12-01 18:20:00,208.519,208.606,208.491,208.589,3208800008.0
2005-12-01 18:25:00,208.593,208.609,208.434,208.462,2048900003.0
2005-12-01 18:30:00,208.481,208.586,208.481,208.523,2222699997.0
2005-12-01 18:35:00,208.516,208.559,208.478,208.519,1096200003.0
2005-12-01 18:40:00,208.513,208.684,208.513,208.611,1381200002.0
2005-12-01 18:45:00,208.605,208.617,208.556,208.572,875200004.0
2005-12-01 18:50:00,208.57,208.592,208.453,208.459,1096299999.0
2005-12-01 18:55:00,208.455,208.496,208.435,208.496,1046600003.0
2005-12-01 19:00:00,208.497,208.605,208.487,208.518,822499999.0
2005-12-01 19:05:00,208.513,208.583,208.494,208.562,1443399997.0
2005-12-01 19:10:00,208.564,208.603,208.526,208.566,724000004.0
2005-12-01 19:15:00,208.562,208.562,208.398,208.401,737000000.0
2005-12-01 19:20:00,208.397,208.524,208.371,208.506,995300002.0
2005-12-01 19:25:00,208.513,208.565,208.493,208.553,1159800002.0
2005-12-01 19:30:00,208.562,208.629,208.549,208.619,1075900002.0
2005-12-01 19:35:00,208.613,208.634,208.519,208.53,1095299995.0
2005-12-01 19:40:00,208.535,208.689,208.535,208.688,1144799996.0
2005-12-01 19:45:00,208.702,208.737,208.653,208.653,787500004.0
2005-12-01 19:50:00,208.649,208.691,208.611,208.625,682299999.0
2005-12-01 19:55:00,208.623,208.796,208.62,208.756,921600005.0
2005-12-01 20:00:00,208.753,208.753,208.631,208.631,768899997.0
2005-12-01 20:05:00,208.619,208.622,208.572,208.572,831499999.0
2005-12-01 20:10:00,208.568,208.706,208.568,208.68,1217800003.0
2005-12-01 20:15:00,208.684,208.725,208.669,208.706,891499998.0
2005-12-01 20:20:00,208.704,208.788,208.682,208.747,1078699999.0
2005-12-01 20:25:00,208.743,208.805,208.741,208.782,1741100007.0
2005-12-01 20:30:00,208.789,208.803,208.751,208.772,1755799993.0
2005-12-01 20:35:00,208.767,208.957,208.75,208.904,771499999.0
2005-12-01 20:40:00,208.905,208.93,208.79,208.824,1521299998.0
2005-12-01 20:45:00,208.821,208.848,208.775,208.801,1184100001.0
2005-12-01 20:50:00,208.793,208.831,208.786,208.812,934799996.0
2005-12-01 20:55:00,208.813,208.829,208.789,208.798,1910099999.0
2005-12-01 21:00:00,208.795,208.824,208.727,208.768,1532800002.0
2005-12-01 21:05:00,208.763,208.763,208.702,208.733,772199996.0
2005-12-01 21:10:00,208.73,208.733,208.662,208.662,750500001.0
2005-12-01 21:15:00,208.657,208.765,208.657,208.765,1058800002.0
2005-12-01 21:20:00,208.765,208.765,208.685,208.697,1160500005.0
2005-12-01 21:25:00,208.698,208.707,208.63,208.635,766800001.0
2005-12-01 21:30:00,208.633,208.673,208.617,208.659,575900001.0
2005-12-01 21:35:00,208.656,208.662,208.57,208.59,319300001.0
2005-12-01 21:40:00,208.579,208.64,208.557,208.595,569800001.0
2005-12-01 21:45:00,208.595,208.621,208.589,208.607,449100000.0
2005-12-01 21:50:00,208.605,208.605,208.533,208.533,355500000.0
2005-12-01 21:55:00,208.529,208.658,208.514,208.609,378399999.0
2005-12-01 22:00:00,208.679,208.681,208.579,208.615,974699999.0
2005-12-01 22:05:00,208.606,208.616,208.547,208.604,305000003.0
2005-12-01 22:10:00,208.594,208.604,208.551,208.57,318700002.0
2005-12-01 22:15:00,208.574,208.606,208.53,208.53,483599998.0
2005-12-01 22:20:00,208.528,208.554,208.501,208.518,380500000.0
2005-12-01 22:25:00,208.5,208.532,208.478,208.483,434099998.0
2005-12-01 22:30:00,208.481,208.53,208.401,208.433,857700001.0
2005-12-01 22:35:00,208.445,208.491,208.421,208.455,288100002.0
2005-12-01 22:40:00,208.459,208.522,208.444,208.512,392099999.0
2005-12-01 22:45:00,208.525,208.575,208.518,208.533,412200001.0
2005-12-01 22:50:00,208.534,208.558,208.462,208.488,375100001.0
2005-12-01 22:55:00,208.484,208.507,208.356,208.36,319900000.0
2005-12-01 23:00:00,208.36,208.481,208.355,208.426,207899999.0
2005-12-01 23:05:00,208.436,208.46,208.429,208.445,261800000.0
2005-12-01 23:10:00,208.435,208.493,208.413,208.477,273500000.0
2005-12-01 23:15:00,208.47,208.517,208.453,208.517,179900000.0
2005-12-01 23:20:00,208.528,208.637,208.528,208.637,272000001.0
2005-12-01 23:25:00,208.651,208.694,208.593,208.602,327500000.0
2005-12-01 23:30:00,208.648,208.76,208.648,208.745,203400000.0
2005-12-01 23:35:00,208.755,208.763,208.693,208.73,205100001.0
2005-12-01 23:40:00,208.742,208.778,208.715,208.721,246800000.0
2005-12-01 23:45:00,208.73,208.752,208.71,208.726,196500000.0
2005-12-01 23:50:00,208.715,208.731,208.677,208.677,246699998.0
2005-12-01 23:55:00,208.675,208.789,208.67,208.781,243000002.0
2005-12-02 00:00:00,208.818,208.849,208.729,208.735,182700000.0
2005-12-02 00:05:00,208.756,208.819,208.702,208.765,268900001.0
2005-12-02 00:10:00,208.747,208.786,208.707,208.726,334600002.0
2005-12-02 00:15:00,208.727,208.793,208.674,208.793,298799998.0
2005-12-02 00:20:00,208.775,208.798,208.618,208.679,257499998.0
2005-12-02 00:25:00,208.737,208.737,208.609,208.69,327999999.0
2005-12-02 00:30:00,208.67,208.671,208.553,208.6,235300000.0
2005-12-02 00:35:00,208.574,208.732,208.553,208.584,245700001.0
2005-12-02 00:40:00,208.601,208.661,208.6,208.657,157100001.0
2005-12-02 00:45:00,208.656,208.705,208.644,208.668,268999999.0
2005-12-02 00:50:00,208.68,208.68,208.648,208.653,248600000.0
2005-12-02 00:55:00,208.65,208.661,208.614,208.627,275499999.0
2005-12-02 01:00:00,208.635,208.656,208.616,208.642,237699999.0
2005-12-02 01:05:00,208.649,208.69,208.648,208.648,202799999.0
2005-12-02 01:10:00,208.66,208.683,208.634,208.634,243300000.0
2005-12-02 01:15:00,208.657,208.678,208.639,208.673,225399999.0
2005-12-02 01:20:00,208.683,208.702,208.667,208.679,275699999.0
2005-12-02 01:25:00,208.662,208.671,208.63,208.649,296700000.0
2005-12-02 01:30:00,208.654,208.657,208.624,208.625,230200001.0
2005-12-02 01:35:00,208.63,208.646,208.611,208.626,216500000.0
2005-12-02 01:40:00,208.625,208.645,208.6,208.605,198200000.0
2005-12-02 01:45:00,208.585,208.601,208.504,208.504,291599998.0
2005-12-02 01:50:00,208.505,208.575,208.501,208.56,260700001.0
2005-12-02 01:55:00,208.564,208.592,208.556,208.582,239300000.0
2005-12-02 02:00:00,208.586,208.706,208.586,208.689,224699999.0
2005-12-02 02:05:00,208.699,208.708,208.63,208.668,219400000.0
2005-12-02 02:10:00,208.678,208.702,208.647,208.687,307500000.0
2005-12-02 02:15:00,208.693,208.749,208.602,208.608,275200000.0
2005-12-02 02:20:00,208.618,208.633,208.576,208.579,242600000.0
2005-12-02 02:25:00,208.585,208.595,208.552,208.574,266099999.0
2005-12-02 02:30:00,208.579,208.609,208.544,208.544,219700000.0
2005-12-02 02:35:00,208.54,208.588,208.507,208.509,222800000.0
2005-12-02 02:40:00,208.507,208.572,208.507,208.521,252200002.0
2005-12-02 02:45:00,208.501,208.553,208.493,208.553,173000001.0
2005-12-02 02:50:00,208.551,208.733,208.546,208.733,213000002.0
2005-12-02 02:55:00,208.73,208.757,208.691,208.715,212500000.0
2005-12-02 03:00:00,208.699,208.731,208.675,208.713,220300000.0
2005-12-02 03:05:00,208.71,208.748,208.683,208.718,277200000.0
2005-12-02 03:10:00,208.71,208.732,208.672,208.672,220300000.0
2005-12-02 03:15:00,208.683,208.7,208.632,208.66,211700000.0
2005-12-02 03:20:00,208.651,208.669,208.604,208.621,415900003.0
2005-12-02 03:25:00,208.61,208.646,208.602,208.643,170800000.0
2005-12-02 03:30:00,208.627,208.649,208.593,208.635,317199997.0
2005-12-02 03:35:00,208.627,208.663,208.567,208.591,241800001.0
2005-12-02 03:40:00,208.579,208.631,208.572,208.587,285099999.0
2005-12-02 03:45:00,208.573,208.661,208.564,208.645,260499999.0
2005-12-02 03:50:00,208.64,208.684,208.588,208.603,270199998.0
2005-12-02 03:55:00,208.598,208.627,208.554,208.617,244400000.0
2005-12-02 04:00:00,208.611,208.611,208.55,208.555,201500001.0
2005-12-02 04:05:00,208.553,208.559,208.503,208.542,360100004.0
2005-12-02 04:10:00,208.553,208.567,208.493,208.513,247200000.0
2005-12-02 04:15:00,208.521,208.567,208.505,208.567,173700001.0
2005-12-02 04:20:00,208.571,208.595,208.534,208.545,277099998.0
2005-12-02 04:25:00,208.509,208.542,208.461,208.53,170800001.0
2005-12-02 04:30:00,208.532,208.569,208.519,208.548,200200001.0
2005-12-02 04:35:00,208.546,208.546,208.489,208.524,181600001.0
2005-12-02 04:40:00,208.512,208.566,208.431,208.566,286699999.0
2005-12-02 04:45:00,208.552,208.561,208.5,208.5,225100000.0
2005-12-02 04:50:00,208.505,208.566,208.505,208.557,262600001.0
2005-12-02 04:55:00,208.549,208.629,208.547,208.629,276300000.0
2005-12-02 05:00:00,208.64,208.666,208.624,208.648,239999998.0
2005-12-02 05:05:00,208.654,208.677,208.639,208.671,205400001.0
2005-12-02 05:10:00,208.666,208.677,208.62,208.659,333700000.0
2005-12-02 05:15:00,208.649,208.7,208.637,208.667,274100000.0
2005-12-02 05:20:00,208.683,208.707,208.667,208.674,283100001.0
2005-12-02 05:25:00,208.674,208.685,208.637,208.647,209400001.0
2005-12-02 05:30:00,208.668,208.716,208.652,208.671,270299998.0
2005-12-02 05:35:00,208.667,208.681,208.63,208.645,210300001.0
2005-12-02 05:40:00,208.633,208.667,208.611,208.62,240300000.0
2005-12-02 05:45:00,208.618,208.625,208.552,208.625,239800001.0
2005-12-02 05:50:00,208.621,208.666,208.619,208.65,245900001.0
2005-12-02 05:55:00,208.642,208.672,208.64,208.653,253300002.0
2005-12-02 06:00:00,208.644,208.657,208.584,208.618,218100000.0
2005-12-02 06:05:00,208.61,208.61,208.562,208.588,146600000.0
2005-12-02 06:10:00,208.584,208.637,208.584,208.593,219999999.0
2005-12-02 06:15:00,208.596,208.642,208.59,208.626,165100000.0
2005-12-02 06:20:00,208.628,208.628,208.571,208.572,272199999.0
2005-12-02 06:25:00,208.567,208.631,208.567,208.57,279900000.0
2005-12-02 06:30:00,208.557,208.569,208.492,208.518,219099998.0
2005-12-02 06:35:00,208.504,208.52,208.495,208.507,221800000.0
2005-12-02 06:40:00,208.505,208.537,208.5,208.535,239500000.0
2005-12-02 06:45:00,208.536,208.536,208.48,208.505,237300000.0
2005-12-02 06:50:00,208.521,208.557,208.487,208.542,235299999.0
2005-12-02 06:55:00,208.535,208.559,208.517,208.547,194600000.0
2005-12-02 07:00:00,208.545,208.575,208.52,208.52,238500000.0
2005-12-02 07:05:00,208.526,208.529,208.478,208.502,289300002.0
2005-12-02 07:10:00,208.493,208.53,208.473,208.515,244100000.0
2005-12-02 07:15:00,208.516,208.541,208.492,208.527,184000000.0
2005-12-02 07:20:00,208.522,208.542,208.497,208.526,202899999.0
2005-12-02 07:25:00,208.519,208.546,208.502,208.542,264700001.0
2005-12-02 07:30:00,208.529,208.569,208.505,208.524,301300002.0
2005-12-02 07:35:00,208.535,208.589,208.518,208.579,272700002.0
2005-12-02 07:40:00,208.586,208.588,208.542,208.58,224600000.0
2005-12-02 07:45:00,208.589,208.635,208.589,208.62,306099999.0
2005-12-02 07:50:00,208.62,208.628,208.548,208.564,255599999.0
2005-12-02 07:55:00,208.543,208.678,208.543,208.642,284500000.0
2005-12-02 08:00:00,208.636,208.752,208.612,208.739,225200000.0
2005-12-02 08:05:00,208.735,208.736,208.681,208.681,234400001.0
2005-12-02 08:10:00,208.679,208.702,208.67,208.67,195800002.0
2005-12-02 08:15:00,208.65,208.683,208.631,208.664,273900002.0
2005-12-02 08:20:00,208.665,208.67,208.633,208.67,211300001.0
2005-12-02 08:25:00,208.657,208.658,208.623,208.647,196500000.0
2005-12-02 08:30:00,208.642,208.66,208.605,208.611,314200000.0
2005-12-02 08:35:00,208.574,208.618,208.547,208.601,275800000.0
2005-12-02 08:40:00,208.605,208.666,208.599,208.648,311900003.0
2005-12-02 08:45:00,208.636,208.671,208.628,208.647,210900000.0
2005-12-02 08:50:00,208.655,208.671,208.604,208.62,192100000.0
2005-12-02 08:55:00,208.622,208.67,208.608,208.656,259499999.0
2005-12-02 09:00:00,208.655,208.665,208.594,208.605,239600001.0
2005-12-02 09:05:00,208.601,208.646,208.597,208.627,199300001.0
2005-12-02 09:10:00,208.66,208.696,208.652,208.672,200000001.0
2005-12-02 09:15:00,208.663,208.663,208.616,208.641,237800000.0
2005-12-02 09:20:00,208.645,208.665,208.613,208.633,274000003.0
2005-12-02 09:25:00,208.63,208.662,208.493,208.514,307900000.0
2005-12-02 09:30:00,208.502,208.508,208.388,208.492,190900000.0
2005-12-02 09:35:00,208.481,208.506,208.415,208.423,250000001.0
2005-12-02 09:40:00,208.416,208.502,208.412,208.499,161400000.0
2005-12-02 09:45:00,208.5,208.502,208.472,208.49,211499999.0
2005-12-02 09:50:00,208.494,208.494,208.376,208.409,303800004.0
2005-12-02 09:55:00,208.422,208.549,208.397,208.532,169499998.0
2005-12-02 10:00:00,208.527,208.679,208.527,208.565,231600002.0
2005-12-02 10:05:00,208.582,208.582,208.478,208.478,196400001.0
2005-12-02 10:10:00,208.458,208.458,208.397,208.41,282100001.0
2005-12-02 10:15:00,208.416,208.458,208.393,208.445,260300001.0
2005-12-02 10:20:00,208.46,208.483,208.434,208.443,296100000.0
2005-12-02 10:25:00,208.44,208.494,208.426,208.487,206300000.0
2005-12-02 10:30:00,208.489,208.524,208.472,208.51,267300001.0
2005-12-02 10:35:00,208.504,208.534,208.483,208.495,246400001.0
2005-12-02 10:40:00,208.496,208.517,208.44,208.457,328599998.0
2005-12-02 10:45:00,208.472,208.49,208.433,208.48,297000000.0
2005-12-02 10:50:00,208.501,208.608,208.501,208.608,193500001.0
2005-12-02 10:55:00,208.598,208.621,208.54,208.621,186800000.0
2005-12-02 11:00:00,208.629,208.631,208.545,208.562,149400000.0
2005-12-02 11:05:00,208.557,208.607,208.557,208.582,234300002.0
2005-12-02 11:10:00,208.576,208.58,208.525,208.538,270799999.0
2005-12-02 11:15:00,208.535,208.574,208.513,208.54,197400000.0
2005-12-02 11:20:00,208.541,208.604,208.53,208.587,279800003.0
2005-12-02 11:25:00,208.592,208.627,208.587,208.599,267999998.0
2005-12-02 11:30:00,208.595,208.638,208.587,208.62,222099998.0
2005-12-02 11:35:00,208.608,208.659,208.608,208.659,241599998.0
2005-12-02 11:40:00,208.65,208.675,208.589,208.6,271200000.0
2005-12-02 11:45:00,208.584,208.609,208.578,208.605,273799998.0
2005-12-02 11:50:00,208.603,208.665,208.597,208.64,232999999.0
2005-12-02 11:55:00,208.664,208.687,208.648,208.672,290700001.0
2005-12-02 12:00:00,208.683,208.683,208.584,208.595,204199999.0
2005-12-02 12:05:00,208.6,208.617,208.585,208.599,263000001.0
2005-12-02 12:10:00,208.614,208.644,208.598,208.63,182600000.0
2005-12-02 12:15:00,208.636,208.661,208.618,208.621,304600000.0
2005-12-02 12:20:00,208.616,208.628,208.58,208.59,280900002.0
2005-12-02 12:25:00,208.587,208.62,208.575,208.602,219399999.0
2005-12-02 12:30:00,208.594,208.648,208.58,208.648,195500003.0
2005-12-02 12:35:00,208.656,208.686,208.639,208.684,292300001.0
2005-12-02 12:40:00,208.675,208.675,208.64,208.645,218500000.0
2005-12-02 12:45:00,208.642,208.69,208.632,208.65,213600000.0
2005-12-02 12:50:00,208.677,208.79,208.677,208.75,247800000.0
2005-12-02 12:55:00,208.739,208.792,208.704,208.772,195000002.0
2005-12-02 13:00:00,208.763,208.806,208.737,208.74,242200000.0
2005-12-02 13:05:00,208.754,208.813,208.709,208.777,333200001.0
2005-12-02 13:10:00,208.776,208.807,208.739,208.768,290600000.0
2005-12-02 13:15:00,208.767,208.832,208.753,208.761,264100000.0
2005-12-02 13:20:00,208.784,208.821,208.751,208.766,263399999.0
2005-12-02 13:25:00,208.759,208.794,208.753,208.773,183600000.0
2005-12-02 13:30:00,208.768,208.806,208.758,208.806,252800001.0
2005-12-02 13:35:00,208.835,208.894,208.771,208.793,310100003.0
2005-12-02 13:40:00,208.788,208.811,208.753,208.757,218400000.0
2005-12-02 13:45:00,208.734,208.789,208.73,208.767,250800000.0
2005-12-02 13:50:00,208.77,208.77,208.675,208.691,233900000.0
2005-12-02 13:55:00,208.684,208.697,208.597,208.597,255000001.0
2005-12-02 14:00:00,208.58,208.655,208.58,208.645,264200000.0
2005-12-02 14:05:00,208.636,208.7,208.617,208.617,188299999.0
2005-12-02 14:10:00,208.613,208.613,208.538,208.585,302500000.0
2005-12-02 14:15:00,208.609,208.642,208.585,208.596,257200001.0
2005-12-02 14:20:00,208.592,208.622,208.578,208.588,288000000.0
2005-12-02 14:25:00,208.589,208.625,208.505,208.512,136300000.0
2005-12-02 14:30:00,208.49,208.542,208.406,208.462,285899999.0
2005-12-02 14:35:00,208.503,208.572,208.5,208.524,225100001.0
2005-12-02 14:40:00,208.549,208.602,208.549,208.595,222500000.0
2005-12-02 14:45:00,208.582,208.592,208.515,208.53,206900003.0
2005-12-02 14:50:00,208.525,208.621,208.518,208.565,324800000.0
2005-12-02 14:55:00,208.572,208.611,208.562,208.562,273700001.0
2005-12-02 15:00:00,208.564,208.649,208.547,208.631,219700001.0
2005-12-02 15:05:00,208.622,208.639,208.547,208.63,157900000.0
2005-12-02 15:10:00,208.65,208.716,208.615,208.641,252000001.0
2005-12-02 15:15:00,208.635,208.755,208.603,208.755,191200000.0
2005-12-02 15:20:00,208.75,208.894,208.75,208.84,209899999.0
2005-12-02 15:25:00,208.832,208.832,208.634,208.634,219900000.0
2005-12-02 15:30:00,208.68,208.924,208.622,208.834,349900002.0
2005-12-02 15:35:00,208.829,208.916,208.777,208.85,224500000.0
2005-12-02 15:40:00,208.863,208.928,208.863,208.901,242199999.0
2005-12-02 15:45:00,208.898,209.171,208.893,209.171,264199998.0
2005-12-02 15:50:00,209.202,209.497,209.202,209.246,240100000.0
2005-12-02 15:55:00,209.231,209.591,209.231,209.513,170099999.0
2005-12-02 16:00:00,209.522,209.526,209.305,209.377,175500000.0
2005-12-02 16:05:00,209.403,209.438,209.202,209.228,220200000.0
2005-12-02 16:10:00,209.174,209.252,209.139,209.208,286300001.0
2005-12-02 16:15:00,209.216,209.23,209.149,209.159,219100001.0
2005-12-02 16:20:00,209.176,209.216,208.889,208.889,226800000.0
2005-12-02 16:25:00,208.848,209.128,208.824,209.128,299400000.0
2005-12-02 16:30:00,209.134,209.266,209.134,209.266,293399999.0
2005-12-02 16:35:00,209.244,209.3,209.129,209.156,253999999.0
2005-12-02 16:40:00,209.147,209.179,209.069,209.102,204900000.0
2005-12-02 16:45:00,209.099,209.169,209.098,209.126,305200001.0
2005-12-02 16:50:00,209.12,209.12,208.908,208.908,284199996.0
2005-12-02 16:55:00,208.91,209.108,208.91,209.108,291700000.0
2005-12-02 17:00:00,209.113,209.368,209.113,209.35,422900001.0
2005-12-02 17:05:00,209.364,209.418,209.35,209.353,170200000.0
2005-12-02 17:10:00,209.359,209.484,209.337,209.423,225900000.0
2005-12-02 17:15:00,209.412,209.424,209.282,209.29,277000001.0
2005-12-02 17:20:00,209.294,209.332,209.205,209.275,289900001.0
2005-12-02 17:25:00,209.284,209.326,209.241,209.32,201900000.0
2005-12-02 17:30:00,209.314,209.337,208.741,208.995,291100003.0
2005-12-02 17:35:00,208.997,209.019,208.618,208.682,283600002.0
2005-12-02 17:40:00,208.665,208.666,208.0,208.0,250700000.0
2005-12-02 17:45:00,207.978,208.162,207.95,208.159,286099999.0
2005-12-02 17:50:00,208.164,208.991,208.137,208.639,225599998.0
2005-12-02 17:55:00,208.67,208.813,208.493,208.813,218000001.0
2005-12-02 18:00:00,208.857,208.857,208.585,208.637,2540399999.0
2005-12-02 18:05:00,208.652,208.755,208.437,208.444,3170999999.0
2005-12-02 18:10:00,208.451,208.524,208.189,208.451,2204899996.0
2005-12-02 18:15:00,208.457,208.459,208.256,208.307,2544400004.0
2005-12-02 18:20:00,208.277,208.682,208.277,208.601,2863800004.0
2005-12-02 18:25:00,208.596,208.77,208.496,208.646,2059899996.0
2005-12-02 18:30:00,208.652,208.832,208.542,208.832,2068300005.0
2005-12-02 18:35:00,208.832,208.911,208.74,208.867,1432200000.0
2005-12-02 18:40:00,208.868,209.015,208.868,208.966,1222099998.0
2005-12-02 18:45:00,208.971,209.021,208.852,208.99,838300001.0
2005-12-02 18:50:00,208.998,209.063,208.966,209.017,1191000000.0
2005-12-02 18:55:00,209.003,209.012,208.85,208.927,999900003.0
2005-12-02 19:00:00,208.928,208.967,208.86,208.892,930600002.0
2005-12-02 19:05:00,208.892,208.898,208.788,208.843,1336199998.0
2005-12-02 19:10:00,208.859,209.035,208.836,209.023,715100002.0
2005-12-02 19:15:00,209.056,209.193,209.041,209.07,875000002.0
2005-12-02 19:20:00,209.081,209.179,209.06,209.145,934999998.0
2005-12-02 19:25:00,209.132,209.132,209.004,209.068,1234700000.0
2005-12-02 19:30:00,209.06,209.079,209.004,209.004,1066399997.0
2005-12-02 19:35:00,208.996,209.036,208.98,209.018,1022400001.0
2005-12-02 19:40:00,209.019,209.058,209.013,209.035,1051800002.0
2005-12-02 19:45:00,209.042,209.066,209.032,209.045,670800004.0
2005-12-02 19:50:00,209.04,209.085,209.04,209.074,718400002.0
2005-12-02 19:55:00,209.063,209.158,209.06,209.078,841000006.0
2005-12-02 20:00:00,209.077,209.138,209.045,209.122,686400000.0
2005-12-02 20:05:00,209.119,209.127,209.035,209.049,944600002.0
2005-12-02 20:10:00,209.048,209.089,208.97,208.975,1408000004.0
2005-12-02 20:15:00,208.985,209.029,208.915,208.935,853600002.0
2005-12-02 20:20:00,208.932,208.963,208.882,208.891,1105300001.0
2005-12-02 20:25:00,208.901,209.039,208.901,209.02,1773699999.0
2005-12-02 20:30:00,209.027,209.041,208.956,209.011,1818200003.0
2005-12-02 20:35:00,209.017,209.059,208.979,208.982,863299999.0
2005-12-02 20:40:00,208.99,209.036,208.986,209.01,1438399998.0
2005-12-02 20:45:00,209.006,209.06,208.948,209.019,1043900000.0
2005-12-02 20:50:00,208.997,209.006,208.959,208.972,1174900001.0
2005-12-02 20:55:00,208.974,209.005,208.957,209.005,1682199999.0
2005-12-02 21:00:00,209.024,209.073,209.011,209.064,1525999993.0
2005-12-02 21:05:00,209.065,209.065,208.946,209.002,889599998.0
2005-12-02 21:10:00,208.998,208.998,208.935,208.958,737799998.0
2005-12-02 21:15:00,208.956,209.031,208.956,209.003,1156599999.0
2005-12-02 21:20:00,209.005,209.017,208.964,208.965,1164099998.0
2005-12-02 21:25:00,208.962,208.991,208.928,208.935,916999997.0
2005-12-02 21:30:00,208.927,208.99,208.892,208.975,538800002.0
2005-12-02 21:35:00,208.966,209.012,208.957,209.007,332000002.0
2005-12-02 21:40:00,209.014,209.058,208.994,209.032,520200000.0
2005-12-02 21:45:00,209.033,209.033,208.978,208.978,473600000.0
2005-12-02 21:50:00,208.989,208.989,208.873,208.898,352800003.0
2005-12-02 21:55:00,208.9,209.005,208.881,208.998,399000000.0
2005-12-02 22:00:00,209.021,209.027,208.914,208.914,919700002.0
2005-12-02 22:05:00,208.896,208.919,208.865,208.894,306000002.0
2005-12-02 22:10:00,208.894,208.966,208.892,208.961,273900001.0
2005-12-02 22:15:00,208.968,209.017,208.959,208.982,558400002.0
2005-12-02 22:20:00,208.975,208.979,208.927,208.928,259499999.0
2005-12-02 22:25:00,208.896,208.899,208.806,208.81,531599998.0
2005-12-02 22:30:00,208.803,208.804,208.775,208.794,666500001.0
2005-12-02 22:35:00,208.8,208.84,208.791,208.825,264500001.0
2005-12-02 22:40:00,208.83,208.905,208.825,208.877,395699999.0
2005-12-02 22:45:00,208.883,208.928,208.878,208.896,359700001.0
2005-12-02 22:50:00,208.896,208.907,208.866,208.893,356199999.0
2005-12-02 22:55:00,208.881,208.894,208.824,208.883,328600000.0
2005-12-02 23:00:00,208.884,208.896,208.807,208.809,249900000.0
2005-12-02 23:05:00,208.8,208.858,208.787,208.857,212499999.0
2005-12-02 23:10:00,208.853,208.94,208.845,208.938,337200001.0
2005-12-02 23:15:00,208.945,208.953,208.901,208.906,232800001.0
2005-12-02 23:20:00,208.898,208.91,208.83,208.83,316600000.0
2005-12-02 23:25:00,208.818,208.89,208.79,208.87,179200000.0
2005-12-02 23:30:00,208.901,208.901,208.832,208.832,241000002.0
2005-12-02 23:35:00,208.832,208.875,208.826,208.869,209400000.0
2005-12-02 23:40:00,208.863,208.896,208.82,208.879,245900000.0
2005-12-02 23:45:00,208.895,208.954,208.862,208.891,256600003.0
2005-12-02 23:50:00,208.878,208.932,208.838,208.869,201600000.0
2005-12-02 23:55:00,208.875,208.96,208.872,208.95,255999999.0
2005-12-05 00:00:00,209.626,209.656,209.215,209.584,203699999.0
2005-12-05 00:05:00,209.592,209.608,209.566,209.605,185100000.0
2005-12-05 00:10:00,209.592,209.592,209.534,209.566,349200000.0
2005-12-05 00:15:00,209.566,209.584,209.545,209.565,343100000.0
2005-12-05 00:20:00,209.568,209.649,209.568,209.621,260900001.0
2005-12-05 00:25:00,209.631,209.668,209.588,209.64,260200000.0
2005-12-05 00:30:00,209.61,209.636,209.561,209.575,303600000.0
2005-12-05 00:35:00,209.597,209.667,209.562,209.655,305900001.0
2005-12-05 00:40:00,209.633,209.677,209.601,209.645,228100002.0
2005-12-05 00:45:00,209.634,209.682,209.61,209.631,220300000.0
2005-12-05 00:50:00,209.641,209.712,209.616,209.698,218400001.0
2005-12-05 00:55:00,209.688,209.747,209.679,209.721,253800001.0
2005-12-05 01:00:00,209.784,209.8,209.638,209.704,180300000.0
2005-12-05 01:05:00,209.73,209.796,209.695,209.766,239600001.0
2005-12-05 01:10:00,209.774,209.861,209.774,209.794,253600000.0
2005-12-05 01:15:00,209.806,209.873,209.785,209.861,285899998.0
2005-12-05 01:20:00,209.876,209.977,209.863,209.89,267099999.0
2005-12-05 01:25:00,209.876,209.883,209.769,209.837,194400000.0
2005-12-05 01:30:00,209.846,209.848,209.736,209.743,156400000.0
2005-12-05 01:35:00,209.746,209.765,209.704,209.723,181500000.0
2005-12-05 01:40:00,209.71,209.71,209.674,209.683,231200001.0
2005-12-05 01:45:00,209.678,209.702,209.625,209.676,228399999.0
2005-12-05 01:50:00,209.684,209.704,209.638,209.654,255399999.0
2005-12-05 01:55:00,209.658,209.677,209.634,209.649,192299999.0
2005-12-05 02:00:00,209.65,209.651,209.568,209.588,232100000.0
2005-12-05 02:05:00,209.59,209.605,209.548,209.569,231200000.0
2005-12-05 02:10:00,209.581,209.592,209.479,209.479,291700000.0
2005-12-05 02:15:00,209.477,209.514,209.37,209.447,286499999.0
2005-12-05 02:20:00,209.451,209.592,209.444,209.592,177800000.0
2005-12-05 02:25:00,209.613,209.627,209.561,209.602,238799999.0
2005-12-05 02:30:00,209.609,209.667,209.604,209.658,228899999.0
2005-12-05 02:35:00,209.663,209.702,209.658,209.678,263600000.0
2005-12-05 02:40:00,209.678,209.699,209.661,209.699,285500000.0
2005-12-05 02:45:00,209.693,209.725,209.669,209.719,262900001.0
2005-12-05 02:50:00,209.731,209.75,209.676,209.694,179599999.0
2005-12-05 02:55:00,209.682,209.7,209.596,209.6,306800001.0
2005-12-05 03:00:00,209.587,209.612,209.436,209.455,200300000.0
2005-12-05 03:05:00,209.455,209.539,209.455,209.539,221600001.0
2005-12-05 03:10:00,209.54,209.675,209.536,209.589,281099999.0
2005-12-05 03:15:00,209.609,209.613,209.545,209.598,168599999.0
2005-12-05 03:20:00,209.588,209.637,209.584,209.637,246700000.0
2005-12-05 03:25:00,209.627,209.659,209.612,209.647,196400000.0
2005-12-05 03:30:00,209.637,209.719,209.629,209.715,243399999.0
2005-12-05 03:35:00,209.719,209.854,209.719,209.842,266700000.0
2005-12-05 03:40:00,209.816,209.978,209.809,209.963,260900001.0
2005-12-05 03:45:00,209.992,210.005,209.798,209.82,200099999.0
2005-12-05 03:50:00,209.814,209.839,209.797,209.818,231899999.0
2005-12-05 03:55:00,209.824,209.898,209.792,209.882,242999997.0
2005-12-05 04:00:00,209.877,209.91,209.848,209.905,200500000.0
2005-12-05 04:05:00,209.91,209.919,209.873,209.876,327800001.0
2005-12-05 04:10:00,209.881,209.937,209.863,209.87,243799999.0
2005-12-05 04:15:00,209.872,209.967,209.828,209.937,305800001.0
2005-12-05 04:20:00,209.933,210.024,209.92,210.022,225100001.0
2005-12-05 04:25:00,210.011,210.08,209.991,210.033,185400001.0
2005-12-05 04:30:00,210.021,210.071,210.002,210.033,189700000.0
2005-12-05 04:35:00,210.043,210.053,210.008,210.033,235200000.0
2005-12-05 04:40:00,210.021,210.021,209.871,209.878,233000001.0
2005-12-05 04:45:00,209.873,209.901,209.812,209.87,235800000.0
2005-12-05 04:50:00,209.888,209.95,209.875,209.94,256599999.0
2005-12-05 04:55:00,209.945,209.975,209.91,209.965,241900000.0
2005-12-05 05:00:00,209.965,210.045,209.965,209.983,271900000.0
2005-12-05 05:05:00,209.995,210.002,209.953,209.972,251399999.0
2005-12-05 05:10:00,209.963,209.966,209.927,209.944,295600000.0
2005-12-05 05:15:00,209.934,209.99,209.919,209.973,209400001.0
2005-12-05 05:20:00,209.987,209.987,209.93,209.935,229800001.0
2005-12-05 05:25:00,209.933,209.983,209.907,209.983,285300000.0
2005-12-05 05:30:00,210.008,210.015,209.949,209.995,221500000.0
2005-12-05 05:35:00,209.99,210.016,209.962,210.004,238699999.0
2005-12-05 05:40:00,210.007,210.007,209.891,209.916,181300000.0
2005-12-05 05:45:00,209.912,209.939,209.902,209.914,243000002.0
2005-12-05 05:50:00,209.885,209.896,209.852,209.887,283700001.0
2005-12-05 05:55:00,209.882,209.928,209.88,209.905,362499997.0
2005-12-05 06:00:00,209.9,209.91,209.85,209.873,291200000.0
2005-12-05 06:05:00,209.877,209.886,209.846,209.867,254200000.0
2005-12-05 06:10:00,209.88,209.906,209.85,209.869,234900001.0
2005-12-05 06:15:00,209.872,209.872,209.83,209.836,243000001.0
2005-12-05 06:20:00,209.842,209.869,209.821,209.867,265800001.0
2005-12-05 06:25:00,209.862,209.862,209.831,209.847,389400001.0
2005-12-05 06:30:00,209.84,209.882,209.828,209.882,173900001.0
2005-12-05 06:35:00,209.875,209.884,209.839,209.862,211900000.0
2005-12-05 06:40:00,209.856,209.884,209.8,209.8,238800001.0
2005-12-05 06:45:00,209.792,209.792,209.761,209.773,240500001.0
2005-12-05 06:50:00,209.777,209.866,209.777,209.866,257900001.0
2005-12-05 06:55:00,209.861,209.913,209.85,209.887,168200001.0
2005-12-05 07:00:00,209.89,209.933,209.884,209.925,175100000.0
2005-12-05 07:05:00,209.92,209.936,209.872,209.872,249299999.0
2005-12-05 07:10:00,209.888,209.918,209.873,209.918,208000000.0
2005-12-05 07:15:00,209.917,209.932,209.883,209.932,191100001.0
2005-12-05 07:20:00,209.928,209.947,209.91,209.918,200599999.0
2005-12-05 07:25:00,209.901,209.908,209.832,209.879,280099999.0
2005-12-05 07:30:00,209.858,209.878,209.762,209.765,328900001.0
2005-12-05 07:35:00,209.751,209.87,209.735,209.859,234399998.0
2005-12-05 07:40:00,209.855,209.855,209.736,209.736,262399999.0
2005-12-05 07:45:00,209.742,209.782,209.704,209.732,231800000.0
2005-12-05 07:50:00,209.731,209.785,209.724,209.762,341300000.0
2005-12-05 07:55:00,209.732,209.803,209.714,209.797,298899999.0
2005-12-05 08:00:00,209.803,209.865,209.803,209.855,184000000.0
2005-12-05 08:05:00,209.856,209.888,209.831,209.853,232700000.0
2005-12-05 08:10:00,209.856,209.864,209.82,209.835,210799998.0
2005-12-05 08:15:00,209.811,209.831,209.762,209.831,240400002.0
2005-12-05 08:20:00,209.842,209.884,209.827,209.883,306600000.0
2005-12-05 08:25:00,209.867,209.95,209.867,209.912,177000000.0
2005-12-05 08:30:00,209.91,209.942,209.901,209.922,242900000.0
2005-12-05 08:35:00,209.899,209.91,209.866,209.903,248300001.0
2005-12-05 08:40:00,209.918,209.974,209.916,209.95,325000000.0
2005-12-05 08:45:00,209.942,209.955,209.912,209.92,211300001.0
2005-12-05 08:50:00,209.923,209.977,209.848,209.848,231999999.0
2005-12-05 08:55:00,209.845,209.845,209.749,209.833,270099999.0
2005-12-05 09:00:00,209.795,209.852,209.689,209.831,221700002.0
2005-12-05 09:05:00,209.828,209.828,209.531,209.531,289300000.0
2005-12-05 09:10:00,209.56,209.657,209.56,209.648,179900000.0
2005-12-05 09:15:00,209.658,209.677,209.582,209.602,284900002.0
2005-12-05 09:20:00,209.594,209.702,209.556,209.702,186200001.0
2005-12-05 09:25:00,209.71,209.797,209.696,209.755,259000000.0
2005-12-05 09:30:00,209.785,209.81,209.764,209.803,222999999.0
2005-12-05 09:35:00,209.796,209.844,209.757,209.794,288000001.0
2005-12-05 09:40:00,209.776,209.816,209.745,209.815,235600000.0
2005-12-05 09:45:00,209.828,209.887,209.776,209.874,243200001.0
2005-12-05 09:50:00,209.879,209.888,209.801,209.808,264100003.0
2005-12-05 09:55:00,209.81,209.845,209.779,209.815,255399999.0
2005-12-05 10:00:00,209.803,209.903,209.782,209.903,304000002.0
2005-12-05 10:05:00,209.912,210.011,209.884,210.004,235900001.0
2005-12-05 10:10:00,210.01,210.01,209.892,209.895,211000000.0
2005-12-05 10:15:00,209.889,209.889,209.795,209.812,216199999.0
2005-12-05 10:20:00,209.817,209.835,209.785,209.813,241199998.0
2005-12-05 10:25:00,209.821,209.85,209.82,209.844,252799998.0
2005-12-05 10:30:00,209.853,209.876,209.777,209.777,242699998.0
2005-12-05 10:35:00,209.765,209.786,209.735,209.763,213500000.0
2005-12-05 10:40:00,209.764,209.779,209.727,209.728,280300001.0
2005-12-05 10:45:00,209.733,209.778,209.672,209.687,275599999.0
2005-12-05 10:50:00,209.668,209.679,209.59,209.607,181399999.0
2005-12-05 10:55:00,209.602,209.652,209.561,209.642,202600000.0
2005-12-05 11:00:00,209.662,209.746,209.643,209.668,184500000.0
2005-12-05 11:05:00,209.666,209.711,209.604,209.617,185000001.0
2005-12-05 11:10:00,209.615,209.656,209.604,209.638,229499999.0
2005-12-05 11:15:00,209.626,209.642,209.587,209.632,287200001.0
2005-12-05 11:20:00,209.639,209.703,209.622,209.703,248199997.0
2005-12-05 11:25:00,209.705,209.732,209.691,209.707,266400002.0
2005-12-05 11:30:00,209.709,209.721,209.619,209.625,245399998.0
2005-12-05 11:35:00,209.612,209.631,209.596,209.631,257900000.0
2005-12-05 11:40:00,209.629,209.656,209.546,209.602,244500000.0
2005-12-05 11:45:00,209.603,209.678,209.603,209.665,217500001.0
2005-12-05 11:50:00,209.655,209.663,209.631,209.648,200700000.0
2005-12-05 11:55:00,209.663,209.692,209.638,209.692,184600000.0
2005-12-05 12:00:00,209.708,209.72,209.673,209.69,309900001.0
2005-12-05 12:05:00,209.713,209.763,209.713,209.722,264300000.0
2005-12-05 12:10:00,209.749,209.769,209.683,209.72,254400001.0
2005-12-05 12:15:00,209.735,209.82,209.735,209.807,328599996.0
2005-12-05 12:20:00,209.801,209.818,209.757,209.757,226400000.0
2005-12-05 12:25:00,209.77,209.818,209.763,209.764,245099998.0
2005-12-05 12:30:00,209.748,209.75,209.685,209.705,189500000.0
2005-12-05 12:35:00,209.693,209.694,209.626,209.638,295000000.0
2005-12-05 12:40:00,209.631,209.636,209.56,209.563,217000000.0
2005-12-05 12:45:00,209.563,209.663,209.553,209.634,242900002.0
2005-12-05 12:50:00,209.652,209.674,209.549,209.565,197799999.0
2005-12-05 12:55:00,209.555,209.605,209.532,209.578,200900000.0
2005-12-05 13:00:00,209.585,209.668,209.525,209.532,272600001.0
2005-12-05 13:05:00,209.538,209.645,209.51,209.644,278600003.0
2005-12-05 13:10:00,209.675,209.835,209.666,209.797,249400001.0
2005-12-05 13:15:00,209.798,209.832,209.773,209.808,247499999.0
2005-12-05 13:20:00,209.842,209.91,209.824,209.845,270900000.0
2005-12-05 13:25:00,209.834,209.905,209.807,209.867,226200001.0
2005-12-05 13:30:00,209.862,209.936,209.851,209.885,239600000.0
2005-12-05 13:35:00,209.876,209.906,209.844,209.888,257500001.0
2005-12-05 13:40:00,209.871,209.903,209.859,209.879,308200001.0
2005-12-05 13:45:00,209.862,210.116,209.862,210.116,249399998.0
2005-12-05 13:50:00,210.133,210.153,210.077,210.145,274600000.0
2005-12-05 13:55:00,210.142,210.185,210.094,210.1,259500000.0
2005-12-05 14:00:00,210.1,210.16,210.075,210.088,284100005.0
2005-12-05 14:05:00,210.083,210.136,210.077,210.125,206800001.0
2005-12-05 14:10:00,210.153,210.188,210.153,210.177,177500002.0
2005-12-05 14:15:00,210.177,210.177,210.101,210.118,302500001.0
2005-12-05 14:20:00,210.12,210.151,210.111,210.125,206700000.0
2005-12-05 14:25:00,210.136,210.173,210.13,210.155,204100001.0
2005-12-05 14:30:00,210.139,210.175,210.034,210.034,302000001.0
2005-12-05 14:35:00,210.035,210.053,209.954,209.963,288599999.0
2005-12-05 14:40:00,209.968,209.973,209.888,209.973,210100000.0
2005-12-05 14:45:00,209.972,210.014,209.927,209.965,280499997.0
2005-12-05 14:50:00,209.968,210.021,209.919,209.964,289600001.0
2005-12-05 14:55:00,209.977,210.074,209.963,210.051,277199999.0
2005-12-05 15:00:00,210.039,210.199,209.993,210.159,292900001.0
2005-12-05 15:05:00,210.138,210.155,209.942,209.948,210900000.0
2005-12-05 15:10:00,209.933,209.977,209.876,209.876,173999999.0
2005-12-05 15:15:00,209.858,209.985,209.857,209.969,201000001.0
2005-12-05 15:20:00,209.978,210.053,209.967,210.038,245100001.0
2005-12-05 15:25:00,210.047,210.08,209.978,210.068,251799999.0
2005-12-05 15:30:00,210.066,210.154,210.05,210.149,280499999.0
2005-12-05 15:35:00,210.153,210.212,210.145,210.172,195400000.0
2005-12-05 15:40:00,210.174,210.424,210.159,210.424,233499999.0
2005-12-05 15:45:00,210.405,210.405,210.295,210.336,221500000.0
2005-12-05 15:50:00,210.345,210.362,210.257,210.267,249100001.0
2005-12-05 15:55:00,210.262,210.281,210.186,210.197,164299999.0
2005-12-05 16:00:00,210.195,210.211,210.045,210.083,215000001.0
2005-12-05 16:05:00,210.104,210.135,210.072,210.126,183800000.0
2005-12-05 16:10:00,210.101,210.127,210.073,210.127,209600001.0
2005-12-05 16:15:00,210.125,210.129,210.009,210.103,210499998.0
2005-12-05 16:20:00,210.105,210.197,210.104,210.197,242900001.0
2005-12-05 16:25:00,210.208,210.231,210.182,210.231,189100000.0
2005-12-05 16:30:00,210.217,210.223,210.144,210.223,295699999.0
2005-12-05 16:35:00,210.233,210.285,210.22,210.285,276600001.0
2005-12-05 16:40:00,210.279,210.28,210.133,210.133,239000002.0
2005-12-05 16:45:00,210.111,210.153,209.977,210.003,242000000.0
2005-12-05 16:50:00,210.014,210.066,209.983,210.043,314799999.0
2005-12-05 16:55:00,210.044,210.231,210.044,210.231,266800000.0
2005-12-05 17:00:00,210.239,210.302,210.149,210.285,242300001.0
2005-12-05 17:05:00,210.289,210.302,210.168,210.205,304600001.0
2005-12-05 17:10:00,210.2,210.229,210.108,210.13,261299998.0
2005-12-05 17:15:00,210.144,210.158,210.092,210.114,237800000.0
2005-12-05 17:20:00,210.143,210.204,210.136,210.204,258800000.0
2005-12-05 17:25:00,210.192,210.227,210.121,210.121,221800001.0
2005-12-05 17:30:00,210.073,210.09,210.009,210.065,249299998.0
2005-12-05 17:35:00,210.043,210.095,209.997,210.095,295900001.0
2005-12-05 17:40:00,210.082,210.082,209.968,209.976,190100001.0
2005-12-05 17:45:00,209.978,209.978,209.772,209.788,291500001.0
2005-12-05 17:50:00,209.793,209.834,209.763,209.785,244099999.0
2005-12-05 17:55:00,209.782,210.065,209.754,210.056,258400000.0
2005-12-05 18:00:00,210.075,210.116,209.998,210.035,2468500004.0
2005-12-05 18:05:00,210.026,210.066,209.962,209.967,3315500002.0
2005-12-05 18:10:00,209.97,210.165,209.96,210.154,2439000002.0
2005-12-05 18:15:00,210.165,210.228,210.131,210.201,2420699996.0
2005-12-05 18:20:00,210.195,210.225,210.069,210.093,2965000004.0
2005-12-05 18:25:00,210.09,210.115,210.033,210.105,2036000001.0
2005-12-05 18:30:00,210.117,210.226,210.086,210.189,2013099994.0
2005-12-05 18:35:00,210.19,210.264,210.152,210.169,1283600002.0
2005-12-05 18:40:00,210.159,210.241,210.135,210.222,1104699998.0
2005-12-05 18:45:00,210.221,210.236,210.105,210.144,720000003.0
2005-12-05 18:50:00,210.152,210.185,210.096,210.104,1223999997.0
2005-12-05 18:55:00,210.097,210.186,210.064,210.15,1108500002.0
2005-12-05 19:00:00,210.132,210.148,210.028,210.031,958300001.0
2005-12-05 19:05:00,210.034,210.16,210.029,210.145,1178599996.0
2005-12-05 19:10:00,210.147,210.222,210.13,210.197,564799998.0
2005-12-05 19:15:00,210.211,210.323,210.199,210.31,847099999.0
2005-12-05 19:20:00,210.318,210.384,210.278,210.34,899199998.0
2005-12-05 19:25:00,210.335,210.344,210.288,210.305,1243099998.0
2005-12-05 19:30:00,210.303,210.36,210.294,210.338,1180700004.0
2005-12-05 19:35:00,210.335,210.377,210.319,210.35,997699998.0
2005-12-05 19:40:00,210.368,210.407,210.324,210.349,1039200004.0
2005-12-05 19:45:00,210.355,210.495,210.33,210.439,639799999.0
2005-12-05 19:50:00,210.445,210.569,210.439,210.459,785200000.0
2005-12-05 19:55:00,210.46,210.476,210.406,210.415,819000000.0
2005-12-05 20:00:00,210.429,210.462,210.415,210.435,596099998.0
2005-12-05 20:05:00,210.443,210.568,210.443,210.552,824200001.0
2005-12-05 20:10:00,210.548,210.588,210.51,210.52,1356599998.0
2005-12-05 20:15:00,210.536,210.551,210.458,210.458,813399999.0
2005-12-05 20:20:00,210.453,210.544,210.443,210.513,1134899997.0
2005-12-05 20:25:00,210.523,210.555,210.482,210.505,1705800002.0
2005-12-05 20:30:00,210.518,210.577,210.501,210.536,1860499998.0
2005-12-05 20:35:00,210.53,210.541,210.51,210.517,716099998.0
2005-12-05 20:40:00,210.523,210.538,210.488,210.507,1537199996.0
2005-12-05 20:45:00,210.503,210.539,210.475,210.516,1017900001.0
2005-12-05 20:50:00,210.508,210.555,210.496,210.537,1117700000.0
2005-12-05 20:55:00,210.512,210.566,210.441,210.531,1796299997.0
2005-12-05 21:00:00,210.548,210.564,210.468,210.468,1377200002.0
2005-12-05 21:05:00,210.456,210.514,210.43,210.502,705599998.0
2005-12-05 21:10:00,210.498,210.519,210.43,210.482,682900000.0
2005-12-05 21:15:00,210.484,210.522,210.454,210.485,988699999.0
2005-12-05 21:20:00,210.48,210.495,210.446,210.46,1148400002.0
2005-12-05 21:25:00,210.46,210.484,210.422,210.435,789399999.0
2005-12-05 21:30:00,210.433,210.469,210.373,210.418,533600003.0
2005-12-05 21:35:00,210.417,210.452,210.416,210.419,306100000.0
2005-12-05 21:40:00,210.415,210.465,210.392,210.417,496800003.0
2005-12-05 21:45:00,210.425,210.479,210.418,210.436,579500000.0
2005-12-05 21:50:00,210.447,210.48,210.395,210.417,311200000.0
2005-12-05 21:55:00,210.412,210.46,210.396,210.442,399599999.0
2005-12-05 22:00:00,210.448,210.504,210.447,210.487,854000001.0
2005-12-05 22:05:00,210.49,210.533,210.49,210.519,349500002.0
2005-12-05 22:10:00,210.517,210.517,210.475,210.48,317000000.0
2005-12-05 22:15:00,210.483,210.507,210.46,210.473,621399999.0
2005-12-05 22:20:00,210.478,210.512,210.463,210.512,316900000.0
2005-12-05 22:25:00,210.505,210.554,210.505,210.522,544099999.0
2005-12-05 22:30:00,210.522,210.553,210.521,210.542,606599999.0
2005-12-05 22:35:00,210.551,210.555,210.507,210.53,254300000.0
2005-12-05 22:40:00,210.534,210.538,210.451,210.451,369100001.0
2005-12-05 22:45:00,210.455,210.475,210.448,210.453,419799999.0
2005-12-05 22:50:00,210.461,210.499,210.458,210.483,305900001.0
2005-12-05 22:55:00,210.467,210.488,210.45,210.464,359200000.0
2005-12-05 23:00:00,210.455,210.473,210.383,210.397,263500003.0
2005-12-05 23:05:00,210.399,210.417,210.361,210.393,223700001.0
2005-12-05 23:10:00,210.379,210.417,210.275,210.296,235099998.0
2005-12-05 23:15:00,210.311,210.365,210.289,210.36,174899999.0
2005-12-05 23:20:00,210.362,210.362,210.327,210.328,265800000.0
2005-12-05 23:25:00,210.313,210.365,210.295,210.339,255800001.0
2005-12-05 23:30:00,210.361,210.371,210.295,210.363,236400002.0
2005-12-05 23:35:00,210.362,210.41,210.357,210.41,206500000.0
2005-12-05 23:40:00,210.413,210.454,210.385,210.424,226700000.0
2005-12-05 23:45:00,210.422,210.46,210.398,210.46,218300000.0
2005-12-05 23:50:00,210.451,210.457,210.426,210.437,201700000.0
2005-12-05 23:55:00,210.437,210.46,210.388,210.45,246099998.0
2005-12-06 00:00:00,210.451,210.526,210.397,210.492,260999999.0
2005-12-06 00:05:00,210.493,210.61,210.481,210.511,278300001.0
2005-12-06 00:10:00,210.518,210.562,210.481,210.533,293200000.0
2005-12-06 00:15:00,210.483,210.549,210.472,210.501,315800001.0
2005-12-06 00:20:00,210.527,210.586,210.47,210.524,182999998.0
2005-12-06 00:25:00,210.501,210.556,210.483,210.553,227500001.0
2005-12-06 00:30:00,210.542,210.587,210.489,210.545,306499999.0
2005-12-06 00:35:00,210.534,210.58,210.527,210.565,203700001.0
2005-12-06 00:40:00,210.57,210.614,210.553,210.614,139000001.0
2005-12-06 00:45:00,210.605,210.633,210.543,210.583,276700001.0
2005-12-06 00:50:00,210.609,210.62,210.581,210.617,175600000.0
2005-12-06 00:55:00,210.637,210.675,210.609,210.625,234199999.0
2005-12-06 01:00:00,210.635,210.681,210.612,210.635,182999999.0
2005-12-06 01:05:00,210.647,210.653,210.61,210.61,168000000.0
2005-12-06 01:10:00,210.618,210.682,210.615,210.615,266800000.0
2005-12-06 01:15:00,210.629,210.638,210.595,210.624,190300001.0
2005-12-06 01:20:00,210.625,210.692,210.594,210.692,255099999.0
2005-12-06 01:25:00,210.693,210.712,210.672,210.68,349400000.0
2005-12-06 01:30:00,210.68,210.685,210.61,210.614,249700001.0
2005-12-06 01:35:00,210.623,210.651,210.615,210.636,172000000.0
2005-12-06 01:40:00,210.632,210.638,210.439,210.445,190800000.0
2005-12-06 01:45:00,210.44,210.464,210.438,210.44,262600000.0
2005-12-06 01:50:00,210.444,210.478,210.434,210.474,259800000.0
2005-12-06 01:55:00,210.468,210.468,210.415,210.425,195899999.0
2005-12-06 02:00:00,210.412,210.493,210.412,210.476,223100000.0
2005-12-06 02:05:00,210.494,210.536,210.477,210.525,227100000.0
2005-12-06 02:10:00,210.531,210.573,210.449,210.455,287500002.0
2005-12-06 02:15:00,210.452,210.513,210.439,210.453,234400000.0
2005-12-06 02:20:00,210.452,210.552,210.415,210.535,207299999.0
2005-12-06 02:25:00,210.548,210.562,210.512,210.531,204500000.0
2005-12-06 02:30:00,210.535,210.607,210.535,210.566,194300001.0
2005-12-06 02:35:00,210.564,210.602,210.553,210.6,316700001.0
2005-12-06 02:40:00,210.595,210.612,210.563,210.61,230800000.0
2005-12-06 02:45:00,210.607,210.708,210.607,210.703,229000000.0
2005-12-06 02:50:00,210.7,210.81,210.671,210.808,279800000.0
2005-12-06 02:55:00,210.766,210.767,210.596,210.639,262199999.0
2005-12-06 03:00:00,210.632,210.651,210.52,210.546,181800000.0
2005-12-06 03:05:00,210.547,210.583,210.48,210.49,231300001.0
2005-12-06 03:10:00,210.483,210.588,210.483,210.555,178000000.0
2005-12-06 03:15:00,210.565,210.603,210.543,210.594,217799999.0
2005-12-06 03:20:00,210.58,210.613,210.55,210.567,379199998.0
2005-12-06 03:25:00,210.563,210.59,210.555,210.585,193199999.0
2005-12-06 03:30:00,210.586,210.692,210.586,210.595,283700000.0
2005-12-06 03:35:00,210.581,210.704,210.572,210.694,259200001.0
2005-12-06 03:40:00,210.675,210.713,210.627,210.63,245099999.0
2005-12-06 03:45:00,210.628,210.659,210.603,210.65,312599999.0
2005-12-06 03:50:00,210.66,210.684,210.616,210.623,216500000.0
2005-12-06 03:55:00,210.626,210.665,210.595,210.613,212700000.0
2005-12-06 04:00:00,210.61,210.623,210.575,210.589,241000000.0
2005-12-06 04:05:00,210.587,210.619,210.579,210.602,279699998.0
2005-12-06 04:10:00,210.616,210.637,210.603,210.625,256799999.0
2005-12-06 04:15:00,210.627,210.627,210.59,210.622,181200000.0
2005-12-06 04:20:00,210.615,210.65,210.605,210.65,234899997.0
2005-12-06 04:25:00,210.638,210.709,210.638,210.643,170100000.0
2005-12-06 04:30:00,210.647,210.647,210.602,210.63,194100001.0
2005-12-06 04:35:00,210.631,210.655,210.604,210.637,168100002.0
2005-12-06 04:40:00,210.633,210.646,210.599,210.605,228000002.0
2005-12-06 04:45:00,210.59,210.63,210.582,210.597,193300000.0
2005-12-06 04:50:00,210.6,210.614,210.582,210.613,242400002.0
2005-12-06 04:55:00,210.615,210.642,210.607,210.614,262699999.0
2005-12-06 05:00:00,210.61,210.625,210.592,210.613,182400000.0
2005-12-06 05:05:00,210.623,210.646,210.61,210.621,289799999.0
2005-12-06 05:10:00,210.605,210.608,210.572,210.596,303200000.0
2005-12-06 05:15:00,210.588,210.605,210.58,210.586,183299999.0
2005-12-06 05:20:00,210.606,210.621,210.583,210.615,249000000.0
2005-12-06 05:25:00,210.621,210.624,210.595,210.601,361500000.0
2005-12-06 05:30:00,210.613,210.629,210.59,210.605,218000000.0
2005-12-06 05:35:00,210.609,210.635,210.598,210.61,237200000.0
2005-12-06 05:40:00,210.61,210.631,210.591,210.613,189800001.0
2005-12-06 05:45:00,210.617,210.636,210.605,210.621,227900000.0
2005-12-06 05:50:00,210.609,210.653,210.599,210.653,180300000.0
2005-12-06 05:55:00,210.653,210.672,210.602,210.625,253199997.0
2005-12-06 06:00:00,210.618,210.642,210.595,210.608,232500002.0
2005-12-06 06:05:00,210.603,210.615,210.569,210.575,264599998.0
2005-12-06 06:10:00,210.582,210.606,210.56,210.57,263700001.0
2005-12-06 06:15:00,210.575,210.683,210.575,210.667,219100001.0
2005-12-06 06:20:00,210.674,210.687,210.625,210.631,264400001.0
2005-12-06 06:25:00,210.636,210.666,210.614,210.655,225699999.0
2005-12-06 06:30:00,210.645,210.645,210.577,210.59,237700000.0
2005-12-06 06:35:00,210.579,210.667,210.577,210.637,183200000.0
2005-12-06 06:40:00,210.623,210.652,210.615,210.641,261199998.0
2005-12-06 06:45:00,210.638,210.65,210.609,210.63,259699999.0
2005-12-06 06:50:00,210.625,210.645,210.609,210.613,269500002.0
2005-12-06 06:55:00,210.61,210.645,210.595,210.615,172100000.0
2005-12-06 07:00:00,210.608,210.628,210.592,210.596,235200001.0
2005-12-06 07:05:00,210.599,210.632,210.59,210.598,250400003.0
2005-12-06 07:10:00,210.603,210.631,210.59,210.631,227199999.0
2005-12-06 07:15:00,210.618,210.674,210.583,210.669,272799999.0
2005-12-06 07:20:00,210.669,210.678,210.619,210.641,223700000.0
2005-12-06 07:25:00,210.631,210.697,210.626,210.691,273200000.0
2005-12-06 07:30:00,210.681,210.705,210.652,210.699,208700000.0
2005-12-06 07:35:00,210.716,210.723,210.658,210.668,301400000.0
2005-12-06 07:40:00,210.677,210.688,210.643,210.651,244899999.0
2005-12-06 07:45:00,210.656,210.72,210.649,210.658,202900000.0
2005-12-06 07:50:00,210.666,210.699,210.654,210.692,286999999.0
2005-12-06 07:55:00,210.67,210.739,210.67,210.705,301699999.0
2005-12-06 08:00:00,210.697,210.697,210.633,210.635,216100000.0
2005-12-06 08:05:00,210.629,210.655,210.607,210.626,255000000.0
2005-12-06 08:10:00,210.633,210.644,210.58,210.597,185100000.0
2005-12-06 08:15:00,210.591,210.659,210.58,210.64,236799998.0
2005-12-06 08:20:00,210.642,210.649,210.578,210.649,231100000.0
2005-12-06 08:25:00,210.641,210.65,210.575,210.588,338700001.0
2005-12-06 08:30:00,210.574,210.621,210.553,210.603,257399999.0
2005-12-06 08:35:00,210.585,210.602,210.539,210.539,277199999.0
2005-12-06 08:40:00,210.543,210.607,210.53,210.593,243300001.0
2005-12-06 08:45:00,210.578,210.637,210.569,210.63,250600000.0
2005-12-06 08:50:00,210.624,210.638,210.585,210.606,233599999.0
2005-12-06 08:55:00,210.618,210.636,210.581,210.636,227200000.0
2005-12-06 09:00:00,210.631,210.641,210.602,210.613,230800001.0
2005-12-06 09:05:00,210.598,210.61,210.569,210.569,204399999.0
2005-12-06 09:10:00,210.585,210.608,210.577,210.608,200900001.0
2005-12-06 09:15:00,210.618,210.683,210.606,210.655,270900001.0
2005-12-06 09:20:00,210.675,210.727,210.643,210.706,242399999.0
2005-12-06 09:25:00,210.701,210.705,210.643,210.646,243100000.0
2005-12-06 09:30:00,210.643,210.672,210.643,210.67,264400001.0
2005-12-06 09:35:00,210.674,210.745,210.66,210.72,186200000.0
2005-12-06 09:40:00,210.727,210.769,210.712,210.727,206600000.0
2005-12-06 09:45:00,210.725,210.73,210.678,210.717,222599997.0
2005-12-06 09:50:00,210.739,210.748,210.661,210.715,251799999.0
2005-12-06 09:55:00,210.724,210.803,210.715,210.781,264200002.0
2005-12-06 10:00:00,210.779,210.806,210.73,210.746,296900001.0
2005-12-06 10:05:00,210.753,210.804,210.725,210.79,165800001.0
2005-12-06 10:10:00,210.793,210.89,210.775,210.885,249600001.0
2005-12-06 10:15:00,210.886,210.937,210.858,210.913,288099999.0
2005-12-06 10:20:00,210.913,210.916,210.865,210.915,244800001.0
2005-12-06 10:25:00,210.912,211.088,210.899,211.075,200500000.0
2005-12-06 10:30:00,211.092,211.205,211.092,211.198,314000001.0
2005-12-06 10:35:00,211.185,211.298,211.175,211.285,261900001.0
2005-12-06 10:40:00,211.292,211.358,211.273,211.291,322500000.0
2005-12-06 10:45:00,211.307,211.307,211.157,211.184,294100000.0
2005-12-06 10:50:00,211.181,211.246,211.165,211.217,267400000.0
2005-12-06 10:55:00,211.21,211.226,211.122,211.136,182200000.0
2005-12-06 11:00:00,211.158,211.179,211.085,211.095,240200000.0
2005-12-06 11:05:00,211.083,211.113,211.042,211.061,253300002.0
2005-12-06 11:10:00,211.075,211.108,210.999,211.019,260900000.0
2005-12-06 11:15:00,211.01,211.045,210.956,210.966,232600000.0
2005-12-06 11:20:00,210.95,211.014,210.944,210.957,226500000.0
2005-12-06 11:25:00,210.94,210.98,210.914,210.919,230599999.0
2005-12-06 11:30:00,210.863,210.863,210.482,210.536,206300000.0
2005-12-06 11:35:00,210.533,210.56,210.339,210.363,206300000.0
2005-12-06 11:40:00,210.343,210.582,210.309,210.545,365399998.0
2005-12-06 11:45:00,210.53,210.594,210.528,210.558,235799998.0
2005-12-06 11:50:00,210.554,210.571,210.48,210.556,205400000.0
2005-12-06 11:55:00,210.565,210.565,210.477,210.477,315600002.0
2005-12-06 12:00:00,210.488,210.496,210.332,210.373,220899999.0
2005-12-06 12:05:00,210.371,210.381,210.213,210.253,227799999.0
2005-12-06 12:10:00,210.266,210.266,210.187,210.197,208900000.0
2005-12-06 12:15:00,210.191,210.213,210.086,210.11,326399999.0
2005-12-06 12:20:00,210.085,210.094,209.924,209.946,185000000.0
2005-12-06 12:25:00,209.967,209.977,209.884,209.895,240500000.0
2005-12-06 12:30:00,209.886,209.956,209.849,209.942,184200001.0
2005-12-06 12:35:00,209.932,209.946,209.877,209.935,264500000.0
2005-12-06 12:40:00,209.925,209.945,209.886,209.891,297500000.0
2005-12-06 12:45:00,209.895,209.954,209.857,209.857,276200000.0
2005-12-06 12:50:00,209.851,209.953,209.813,209.953,225000000.0
2005-12-06 12:55:00,209.957,210.028,209.957,210.011,221199999.0
2005-12-06 13:00:00,210.004,210.077,209.991,209.991,250500000.0
2005-12-06 13:05:00,209.994,210.003,209.957,209.96,244100000.0
2005-12-06 13:10:00,209.964,209.999,209.959,209.978,290300002.0
2005-12-06 13:15:00,209.966,209.986,209.929,209.953,280899999.0
2005-12-06 13:20:00,209.975,209.975,209.915,209.957,215300001.0
2005-12-06 13:25:00,209.945,209.972,209.922,209.952,210100001.0
2005-12-06 13:30:00,209.951,209.974,209.873,209.879,221899999.0
2005-12-06 13:35:00,209.876,209.88,209.826,209.845,205200000.0
2005-12-06 13:40:00,209.841,209.901,209.821,209.826,237700001.0
2005-12-06 13:45:00,209.81,209.839,209.779,209.832,296300001.0
2005-12-06 13:50:00,209.843,209.843,209.778,209.808,189900000.0
2005-12-06 13:55:00,209.799,209.902,209.792,209.902,205700001.0
2005-12-06 14:00:00,209.896,209.948,209.876,209.936,162400000.0
2005-12-06 14:05:00,209.918,209.918,209.841,209.884,209300002.0
2005-12-06 14:10:00,209.884,209.969,209.879,209.969,238900000.0
2005-12-06 14:15:00,209.973,210.013,209.95,210.013,286400000.0
2005-12-06 14:20:00,210.03,210.1,210.007,210.058,310799999.0
2005-12-06 14:25:00,210.044,210.06,209.93,209.991,276800000.0
2005-12-06 14:30:00,209.983,210.068,209.918,209.919,238499999.0
2005-12-06 14:35:00,209.928,210.082,209.909,210.06,269700003.0
2005-12-06 14:40:00,210.052,210.052,209.894,209.905,218300000.0
2005-12-06 14:45:00,209.904,209.975,209.876,209.935,202200002.0
2005-12-06 14:50:00,209.921,210.056,209.897,210.056,227900000.0
2005-12-06 14:55:00,210.066,210.103,210.026,210.078,250099999.0
2005-12-06 15:00:00,210.084,210.129,210.048,210.097,257999998.0
2005-12-06 15:05:00,210.085,210.123,210.07,210.08,254099999.0
2005-12-06 15:10:00,210.061,210.079,210.004,210.029,253699999.0
2005-12-06 15:15:00,210.011,210.026,209.974,209.989,266100003.0
2005-12-06 15:20:00,209.984,209.994,209.897,209.9,216400000.0
2005-12-06 15:25:00,209.904,209.91,209.863,209.905,191900000.0
2005-12-06 15:30:00,209.906,209.94,209.833,209.861,293800002.0
2005-12-06 15:35:00,209.877,209.919,209.861,209.888,217199999.0
2005-12-06 15:40:00,209.899,209.906,209.78,209.844,286000000.0
2005-12-06 15:45:00,209.826,209.845,209.766,209.84,228800000.0
2005-12-06 15:50:00,209.834,209.847,209.8,209.8,337500000.0
2005-12-06 15:55:00,209.807,209.911,209.807,209.911,261600001.0
2005-12-06 16:00:00,209.904,209.979,209.9,209.966,180900002.0
2005-12-06 16:05:00,209.963,209.97,209.917,209.948,274000002.0
2005-12-06 16:10:00,209.944,210.078,209.944,210.042,203000001.0
2005-12-06 16:15:00,210.054,210.08,209.946,209.978,161800000.0
2005-12-06 16:20:00,209.966,210.057,209.949,210.057,240800000.0
2005-12-06 16:25:00,210.075,210.126,210.035,210.115,214600001.0
2005-12-06 16:30:00,210.098,210.138,210.034,210.047,272800001.0
2005-12-06 16:35:00,210.029,210.033,209.91,209.91,301000001.0
2005-12-06 16:40:00,209.899,209.95,209.875,209.881,266000002.0
2005-12-06 16:45:00,209.871,209.966,209.865,209.952,262699999.0
2005-12-06 16:50:00,209.933,209.965,209.881,209.92,294600001.0
2005-12-06 16:55:00,209.921,209.983,209.921,209.935,249699999.0
2005-12-06 17:00:00,209.942,210.002,209.895,209.993,263400000.0
2005-12-06 17:05:00,210.012,210.144,210.006,210.121,216200002.0
2005-12-06 17:10:00,210.131,210.149,210.082,210.119,210599999.0
2005-12-06 17:15:00,210.128,210.171,210.071,210.143,262700000.0
2005-12-06 17:20:00,210.148,210.196,210.121,210.18,222800003.0
2005-12-06 17:25:00,210.163,210.182,210.135,210.148,231700000.0
2005-12-06 17:30:00,210.147,210.216,210.111,210.169,233600001.0
2005-12-06 17:35:00,210.144,210.161,210.076,210.096,271100000.0
2005-12-06 17:40:00,210.094,210.216,210.094,210.19,250500000.0
2005-12-06 17:45:00,210.201,210.212,210.154,210.181,264700000.0
2005-12-06 17:50:00,210.178,210.211,210.157,210.203,248299999.0
2005-12-06 17:55:00,210.206,210.319,210.203,210.319,235099999.0
2005-12-06 18:00:00,210.325,210.354,210.268,210.309,2494600001.0
2005-12-06 18:05:00,210.339,210.396,210.303,210.362,3323400001.0
2005-12-06 18:10:00,210.356,210.611,210.334,210.611,2277900004.0
2005-12-06 18:15:00,210.61,210.611,210.257,210.335,2559100003.0
2005-12-06 18:20:00,210.343,210.354,210.255,210.342,2973300002.0
2005-12-06 18:25:00,210.367,210.5,210.367,210.491,2025199996.0
2005-12-06 18:30:00,210.488,210.503,210.342,210.356,2292000001.0
2005-12-06 18:35:00,210.352,210.415,210.333,210.373,1341100000.0
2005-12-06 18:40:00,210.352,210.367,210.303,210.304,1397900001.0
2005-12-06 18:45:00,210.299,210.456,210.299,210.41,838599997.0
2005-12-06 18:50:00,210.42,210.452,210.337,210.382,1254999999.0
2005-12-06 18:55:00,210.393,210.402,210.21,210.211,1145500006.0
2005-12-06 19:00:00,210.188,210.312,210.18,210.295,767400002.0
2005-12-06 19:05:00,210.303,210.363,210.282,210.312,1362300002.0
2005-12-06 19:10:00,210.318,210.337,210.291,210.325,719700002.0
2005-12-06 19:15:00,210.335,210.336,210.29,210.299,893399999.0
2005-12-06 19:20:00,210.303,210.39,210.3,210.385,973100003.0
2005-12-06 19:25:00,210.393,210.501,210.383,210.487,1221200003.0
2005-12-06 19:30:00,210.482,210.502,210.375,210.44,1326599997.0
2005-12-06 19:35:00,210.432,210.471,210.398,210.406,1082800000.0
2005-12-06 19:40:00,210.407,210.417,210.333,210.353,1017700000.0
2005-12-06 19:45:00,210.354,210.383,210.33,210.363,716999999.0
2005-12-06 19:50:00,210.361,210.423,210.357,210.388,823499999.0
2005-12-06 19:55:00,210.407,210.419,210.384,210.386,837199999.0
2005-12-06 20:00:00,210.397,210.475,210.385,210.385,535499999.0
2005-12-06 20:05:00,210.372,210.452,210.349,210.435,748299999.0
2005-12-06 20:10:00,210.447,210.511,210.416,210.486,1456000002.0
2005-12-06 20:15:00,210.495,210.562,210.46,210.523,821299996.0
2005-12-06 20:20:00,210.507,210.537,210.444,210.455,935300002.0
2005-12-06 20:25:00,210.455,210.553,210.436,210.479,1622000001.0
2005-12-06 20:30:00,210.495,210.535,210.468,210.483,1775400003.0
2005-12-06 20:35:00,210.483,210.497,210.449,210.477,856200004.0
2005-12-06 20:40:00,210.48,210.514,210.453,210.484,1529700008.0
2005-12-06 20:45:00,210.468,210.468,210.371,210.441,1117599997.0
2005-12-06 20:50:00,210.445,210.478,210.385,210.411,1158400003.0
2005-12-06 20:55:00,210.417,210.489,210.392,210.45,1705600004.0
2005-12-06 21:00:00,210.441,210.441,210.407,210.418,1436300000.0
2005-12-06 21:05:00,210.422,210.477,210.416,210.465,679899998.0
2005-12-06 21:10:00,210.463,210.473,210.439,210.458,850299999.0
2005-12-06 21:15:00,210.46,210.477,210.376,210.389,991200002.0
2005-12-06 21:20:00,210.392,210.415,210.349,210.361,1080600004.0
2005-12-06 21:25:00,210.359,210.433,210.34,210.426,704999999.0
2005-12-06 21:30:00,210.428,210.437,210.414,210.43,540999998.0
2005-12-06 21:35:00,210.431,210.45,210.425,210.447,367699999.0
2005-12-06 21:40:00,210.447,210.452,210.38,210.395,656799998.0
2005-12-06 21:45:00,210.396,210.396,210.255,210.257,465000002.0
2005-12-06 21:50:00,210.287,210.355,210.287,210.319,366300002.0
2005-12-06 21:55:00,210.316,210.434,210.285,210.434,319199999.0
2005-12-06 22:00:00,210.363,210.387,210.308,210.326,762400000.0
2005-12-06 22:05:00,210.327,210.341,210.299,210.31,322799998.0
2005-12-06 22:10:00,210.306,210.319,210.272,210.272,242700000.0
2005-12-06 22:15:00,210.278,210.332,210.276,210.295,636199999.0
2005-12-06 22:20:00,210.301,210.332,210.282,210.327,326100001.0
2005-12-06 22:25:00,210.313,210.404,210.309,210.377,490100002.0
2005-12-06 22:30:00,210.385,210.427,210.362,210.378,876000000.0
2005-12-06 22:35:00,210.389,210.389,210.345,210.347,335999998.0
2005-12-06 22:40:00,210.349,210.375,210.301,210.308,336000000.0
2005-12-06 22:45:00,210.318,210.342,210.297,210.308,377699999.0
2005-12-06 22:50:00,210.31,210.354,210.304,210.35,411900002.0
2005-12-06 22:55:00,210.345,210.408,210.34,210.373,379300003.0
2005-12-06 23:00:00,210.364,210.379,210.321,210.334,264100001.0
2005-12-06 23:05:00,210.334,210.37,210.33,210.349,191500001.0
2005-12-06 23:10:00,210.338,210.352,210.29,210.312,297600000.0
2005-12-06 23:15:00,210.331,210.331,210.295,210.305,179000000.0
2005-12-06 23:20:00,210.312,210.331,210.29,210.32,318700002.0
2005-12-06 23:25:00,210.315,210.355,210.31,210.32,207700002.0
2005-12-06 23:30:00,210.341,210.354,210.315,210.328,312500000.0
2005-12-06 23:35:00,210.33,210.376,210.307,210.371,274400001.0
2005-12-06 23:40:00,210.373,210.411,210.357,210.379,273500000.0
2005-12-06 23:45:00,210.397,210.435,210.389,210.421,157800001.0
2005-12-06 23:50:00,210.426,210.426,210.382,210.385,210100001.0
2005-12-06 23:55:00,210.397,210.442,210.397,210.41,272700000.0
2005-12-07 00:00:00,210.385,210.385,210.273,210.321,213800000.0
2005-12-07 00:05:00,210.298,210.344,210.241,210.307,248100000.0
2005-12-07 00:10:00,210.304,210.324,210.211,210.236,349200002.0
2005-12-07 00:15:00,210.247,210.368,210.217,210.333,218500002.0
2005-12-07 00:20:00,210.35,210.376,210.246,210.292,269800003.0
2005-12-07 00:25:00,210.305,210.384,210.266,210.27,246699999.0
2005-12-07 00:30:00,210.269,210.277,210.216,210.248,145600000.0
2005-12-07 00:35:00,210.237,210.253,210.223,210.225,224899999.0
2005-12-07 00:40:00,210.23,210.24,210.218,210.235,152200000.0
2005-12-07 00:45:00,210.225,210.255,210.162,210.191,202500001.0
2005-12-07 00:50:00,210.226,210.226,210.185,210.205,235300000.0
2005-12-07 00:55:00,210.208,210.209,210.138,210.146,195100000.0
2005-12-07 01:00:00,210.146,210.175,210.11,210.152,259400002.0
2005-12-07 01:05:00,210.161,210.172,210.115,210.143,268100000.0
2005-12-07 01:10:00,210.142,210.154,210.085,210.085,306499998.0
2005-12-07 01:15:00,210.1,210.223,210.1,210.214,262799998.0
2005-12-07 01:20:00,210.217,210.263,210.196,210.257,265399998.0
2005-12-07 01:25:00,210.234,210.257,210.129,210.153,235199998.0
2005-12-07 01:30:00,210.153,210.153,210.079,210.084,184000000.0
2005-12-07 01:35:00,210.093,210.144,210.033,210.114,201900002.0
2005-12-07 01:40:00,210.107,210.137,210.069,210.134,212899999.0
2005-12-07 01:45:00,210.132,210.2,210.114,210.186,275300003.0
2005-12-07 01:50:00,210.19,210.22,210.169,210.196,321800000.0
2005-12-07 01:55:00,210.19,210.219,210.162,210.162,233200002.0
2005-12-07 02:00:00,210.162,210.239,210.162,210.201,191400001.0
2005-12-07 02:05:00,210.22,210.231,210.095,210.107,179800000.0
2005-12-07 02:10:00,210.123,210.274,210.103,210.239,304900000.0
2005-12-07 02:15:00,210.251,210.306,210.224,210.229,215900000.0
2005-12-07 02:20:00,210.229,210.292,210.178,210.284,233600002.0
2005-12-07 02:25:00,210.285,210.314,210.162,210.162,245400000.0
2005-12-07 02:30:00,210.15,210.196,210.11,210.179,206600000.0
2005-12-07 02:35:00,210.169,210.213,210.106,210.108,248800001.0
2005-12-07 02:40:00,210.104,210.134,210.028,210.059,252400001.0
2005-12-07 02:45:00,210.048,210.079,210.029,210.057,223400000.0
2005-12-07 02:50:00,210.052,210.123,210.035,210.107,278700002.0
2005-12-07 02:55:00,210.087,210.097,209.996,210.008,283400000.0
2005-12-07 03:00:00,210.0,210.044,209.99,210.017,303100002.0
2005-12-07 03:05:00,210.009,210.057,209.957,210.047,248799998.0
2005-12-07 03:10:00,210.038,210.128,210.038,210.099,254100000.0
2005-12-07 03:15:00,210.116,210.164,210.114,210.15,282700000.0
2005-12-07 03:20:00,210.13,210.237,210.129,210.179,279000000.0
2005-12-07 03:25:00,210.176,210.237,210.152,210.232,223899999.0
2005-12-07 03:30:00,210.223,210.254,210.188,210.222,239700000.0
2005-12-07 03:35:00,210.203,210.296,210.203,210.296,238300002.0
2005-12-07 03:40:00,210.276,210.308,210.275,210.29,267799999.0
2005-12-07 03:45:00,210.291,210.315,210.269,210.275,229900000.0
2005-12-07 03:50:00,210.281,210.294,210.258,210.267,277599999.0
2005-12-07 03:55:00,210.275,210.417,210.275,210.394,265100000.0
2005-12-07 04:00:00,210.391,210.497,210.379,210.405,197399999.0
2005-12-07 04:05:00,210.415,210.438,210.354,210.354,349799999.0
2005-12-07 04:10:00,210.37,210.388,210.337,210.38,323399999.0
2005-12-07 04:15:00,210.387,210.407,210.36,210.397,248500001.0
2005-12-07 04:20:00,210.404,210.461,210.402,210.415,258400001.0
2005-12-07 04:25:00,210.396,210.412,210.34,210.347,232300001.0
2005-12-07 04:30:00,210.364,210.384,210.308,210.308,163000000.0
2005-12-07 04:35:00,210.3,210.316,210.234,210.306,259099999.0
2005-12-07 04:40:00,210.287,210.355,210.26,210.355,250900000.0
2005-12-07 04:45:00,210.351,210.404,210.347,210.385,226700000.0
2005-12-07 04:50:00,210.39,210.43,210.382,210.405,273000000.0
2005-12-07 04:55:00,210.4,210.423,210.362,210.393,201100000.0
2005-12-07 05:00:00,210.396,210.423,210.386,210.423,277499999.0
2005-12-07 05:05:00,210.425,210.425,210.347,210.37,293100001.0
2005-12-07 05:10:00,210.373,210.381,210.313,210.331,264300000.0
2005-12-07 05:15:00,210.335,210.366,210.32,210.32,215000002.0
2005-12-07 05:20:00,210.331,210.369,210.256,210.312,247900000.0
2005-12-07 05:25:00,210.311,210.311,210.239,210.251,216300001.0
2005-12-07 05:30:00,210.258,210.258,210.177,210.233,252500001.0
2005-12-07 05:35:00,210.242,210.295,210.225,210.288,246400000.0
2005-12-07 05:40:00,210.283,210.283,210.229,210.253,237199999.0
2005-12-07 05:45:00,210.259,210.289,210.215,210.23,222900000.0
2005-12-07 05:50:00,210.215,210.23,210.195,210.221,210600001.0
2005-12-07 05:55:00,210.218,210.24,210.172,210.187,277500000.0
2005-12-07 06:00:00,210.196,210.214,210.145,210.151,265400000.0
2005-12-07 06:05:00,210.147,210.196,210.14,210.174,226100002.0
2005-12-07 06:10:00,210.166,210.166,210.068,210.068,150900000.0
2005-12-07 06:15:00,210.069,210.133,210.065,210.116,186900002.0
2005-12-07 06:20:00,210.13,210.169,210.126,210.145,250800001.0
2005-12-07 06:25:00,210.141,210.181,210.137,210.181,254600000.0
2005-12-07 06:30:00,210.176,210.222,210.164,210.222,222099999.0
2005-12-07 06:35:00,210.212,210.251,210.19,210.223,216300002.0
2005-12-07 06:40:00,210.213,210.25,210.207,210.24,280200000.0
2005-12-07 06:45:00,210.243,210.243,210.174,210.179,215900000.0
2005-12-07 06:50:00,210.18,210.204,210.154,210.18,267100000.0
2005-12-07 06:55:00,210.168,210.187,210.141,210.168,256900000.0
2005-12-07 07:00:00,210.158,210.172,210.101,210.105,205099999.0
2005-12-07 07:05:00,210.103,210.121,210.08,210.088,240400001.0
2005-12-07 07:10:00,210.096,210.17,210.096,210.17,319900001.0
2005-12-07 07:15:00,210.165,210.188,210.144,210.177,265300001.0
2005-12-07 07:20:00,210.155,210.155,210.086,210.101,211800000.0
2005-12-07 07:25:00,210.095,210.147,210.09,210.144,186000000.0
2005-12-07 07:30:00,210.138,210.183,210.133,210.138,244399999.0
2005-12-07 07:35:00,210.147,210.226,210.129,210.196,212800001.0
2005-12-07 07:40:00,210.211,210.26,210.193,210.245,185100000.0
2005-12-07 07:45:00,210.246,210.263,210.218,210.23,235599999.0
2005-12-07 07:50:00,210.236,210.309,210.227,210.26,288900000.0
2005-12-07 07:55:00,210.236,210.316,210.236,210.309,294100001.0
2005-12-07 08:00:00,210.314,210.352,210.279,210.286,234300001.0
2005-12-07 08:05:00,210.275,210.308,210.22,210.249,247100000.0
2005-12-07 08:10:00,210.256,210.296,210.244,210.259,241700001.0
2005-12-07 08:15:00,210.253,210.303,210.231,210.241,210100000.0
2005-12-07 08:20:00,210.247,210.281,210.247,210.277,273299999.0
2005-12-07 08:25:00,210.266,210.322,210.258,210.322,198699999.0
2005-12-07 08:30:00,210.334,210.355,210.305,210.321,272400002.0
2005-12-07 08:35:00,210.282,210.342,210.27,210.272,283500002.0
2005-12-07 08:40:00,210.275,210.34,210.256,210.262,287199998.0
2005-12-07 08:45:00,210.248,210.277,210.244,210.256,194800000.0
2005-12-07 08:50:00,210.252,210.262,210.178,210.178,215799999.0
2005-12-07 08:55:00,210.186,210.205,210.135,210.14,228200000.0
2005-12-07 09:00:00,210.141,210.183,210.125,210.13,206200000.0
2005-12-07 09:05:00,210.13,210.183,210.088,210.128,279100000.0
2005-12-07 09:10:00,210.133,210.133,210.062,210.09,279099995.0
2005-12-07 09:15:00,210.08,210.092,209.999,210.003,204199999.0
2005-12-07 09:20:00,209.996,210.046,209.972,210.018,261200002.0
2005-12-07 09:25:00,210.02,210.02,209.859,209.934,324800000.0
2005-12-07 09:30:00,209.937,209.949,209.904,209.936,321600000.0
2005-12-07 09:35:00,209.939,209.966,209.889,209.908,235300000.0
2005-12-07 09:40:00,209.903,209.945,209.893,209.945,238199996.0
2005-12-07 09:45:00,209.947,209.95,209.888,209.892,302300004.0
2005-12-07 09:50:00,209.898,209.963,209.861,209.92,286600001.0
2005-12-07 09:55:00,209.915,209.915,209.781,209.802,153000000.0
2005-12-07 10:00:00,209.812,209.812,209.606,209.667,250699998.0
2005-12-07 10:05:00,209.668,209.82,209.659,209.707,274899998.0
2005-12-07 10:10:00,209.713,209.73,209.643,209.661,221100000.0
2005-12-07 10:15:00,209.668,209.706,209.609,209.658,184600000.0
2005-12-07 10:20:00,209.679,209.73,209.664,209.72,198300000.0
2005-12-07 10:25:00,209.723,209.854,209.714,209.814,233200002.0
2005-12-07 10:30:00,209.814,209.823,209.744,209.77,286600000.0
2005-12-07 10:35:00,209.767,209.767,209.693,209.709,256300000.0
2005-12-07 10:40:00,209.711,209.73,209.675,209.7,229200001.0
2005-12-07 10:45:00,209.72,209.787,209.707,209.718,298400001.0
2005-12-07 10:50:00,209.716,209.754,209.679,209.68,168600000.0
2005-12-07 10:55:00,209.65,209.65,209.544,209.556,190000000.0
2005-12-07 11:00:00,209.515,209.531,209.381,209.488,270200000.0
2005-12-07 11:05:00,209.479,209.553,209.464,209.485,236100000.0
2005-12-07 11:10:00,209.495,209.64,209.495,209.544,305700001.0
2005-12-07 11:15:00,209.543,209.572,209.491,209.532,198200001.0
2005-12-07 11:20:00,209.523,209.613,209.523,209.587,181000001.0
2005-12-07 11:25:00,209.589,209.594,209.46,209.481,276500000.0
2005-12-07 11:30:00,209.48,209.59,209.472,209.59,177200000.0
2005-12-07 11:35:00,209.574,209.636,209.555,209.579,205400000.0
2005-12-07 11:40:00,209.567,209.639,209.533,209.638,265100000.0
2005-12-07 11:45:00,209.643,209.701,209.538,209.553,249600000.0
2005-12-07 11:50:00,209.556,209.593,209.53,209.582,223599999.0
2005-12-07 11:55:00,209.578,209.607,209.481,209.517,199900000.0
2005-12-07 12:00:00,209.529,209.602,209.421,209.47,279399999.0
2005-12-07 12:05:00,209.468,209.468,209.382,209.453,189999999.0
2005-12-07 12:10:00,209.478,209.564,209.453,209.52,306200001.0
2005-12-07 12:15:00,209.512,209.55,209.482,209.483,270999999.0
2005-12-07 12:20:00,209.469,209.479,209.427,209.457,176799999.0
2005-12-07 12:25:00,209.456,209.474,209.409,209.44,262099999.0
2005-12-07 12:30:00,209.433,209.497,209.422,209.493,182200001.0
2005-12-07 12:35:00,209.496,209.5,209.423,209.455,365500001.0
2005-12-07 12:40:00,209.457,209.457,209.388,209.392,210500000.0
2005-12-07 12:45:00,209.388,209.564,209.374,209.54,277399999.0
2005-12-07 12:50:00,209.554,209.625,209.549,209.625,255100000.0
2005-12-07 12:55:00,209.626,209.629,209.582,209.609,225200001.0
2005-12-07 13:00:00,209.608,209.632,209.572,209.583,245700000.0
2005-12-07 13:05:00,209.61,209.709,209.61,209.626,272500000.0
2005-12-07 13:10:00,209.618,209.728,209.618,209.723,247000000.0
2005-12-07 13:15:00,209.708,209.72,209.665,209.678,235700000.0
2005-12-07 13:20:00,209.708,209.725,209.647,209.656,253900000.0
2005-12-07 13:25:00,209.641,209.666,209.6,209.642,252100001.0
2005-12-07 13:30:00,209.641,209.683,209.631,209.635,235000000.0
2005-12-07 13:35:00,209.644,209.731,209.607,209.658,224099999.0
2005-12-07 13:40:00,209.648,209.725,209.647,209.721,383500001.0
2005-12-07 13:45:00,209.702,209.725,209.684,209.695,258800002.0
2005-12-07 13:50:00,209.699,209.835,209.699,209.832,245400000.0
2005-12-07 13:55:00,209.839,209.999,209.839,209.904,182099999.0
2005-12-07 14:00:00,209.916,209.952,209.878,209.89,225300001.0
2005-12-07 14:05:00,209.874,209.888,209.746,209.746,249100002.0
2005-12-07 14:10:00,209.74,209.785,209.692,209.785,278600002.0
2005-12-07 14:15:00,209.794,209.798,209.76,209.773,227599999.0
2005-12-07 14:20:00,209.768,209.771,209.67,209.674,209499999.0
2005-12-07 14:25:00,209.698,209.745,209.698,209.72,238900000.0
2005-12-07 14:30:00,209.704,209.731,209.654,209.654,229999999.0
2005-12-07 14:35:00,209.667,209.699,209.59,209.59,240500002.0
2005-12-07 14:40:00,209.589,209.624,209.582,209.607,224200001.0
2005-12-07 14:45:00,209.604,209.636,209.569,209.59,248100000.0
2005-12-07 14:50:00,209.593,209.664,209.593,209.646,290099998.0
2005-12-07 14:55:00,209.643,209.654,209.57,209.591,272300001.0
2005-12-07 15:00:00,209.598,209.605,209.504,209.54,271200000.0
2005-12-07 15:05:00,209.523,209.568,209.414,209.419,228900001.0
2005-12-07 15:10:00,209.397,209.405,209.282,209.282,259600001.0
2005-12-07 15:15:00,209.248,209.296,209.232,209.249,231600000.0
2005-12-07 15:20:00,209.228,209.285,209.159,209.285,289999999.0
2005-12-07 15:25:00,209.298,209.407,209.282,209.38,281099998.0
2005-12-07 15:30:00,209.381,209.518,209.37,209.456,205400000.0
2005-12-07 15:35:00,209.455,209.511,209.434,209.478,259500004.0
2005-12-07 15:40:00,209.469,209.47,209.352,209.361,299900000.0
2005-12-07 15:45:00,209.345,209.37,209.286,209.363,267700000.0
2005-12-07 15:50:00,209.367,209.384,209.289,209.289,181200000.0
2005-12-07 15:55:00,209.279,209.286,209.214,209.27,207300000.0
2005-12-07 16:00:00,209.273,209.366,209.249,209.36,192300000.0
2005-12-07 16:05:00,209.369,209.406,209.33,209.403,201500000.0
2005-12-07 16:10:00,209.382,209.424,209.374,209.393,225400002.0
2005-12-07 16:15:00,209.399,209.411,209.299,209.308,238700001.0
2005-12-07 16:20:00,209.315,209.338,209.287,209.29,374800001.0
2005-12-07 16:25:00,209.279,209.322,209.25,209.258,223400000.0
2005-12-07 16:30:00,209.242,209.317,209.231,209.306,296799998.0
2005-12-07 16:35:00,209.298,209.402,209.243,209.377,260000000.0
2005-12-07 16:40:00,209.373,209.453,209.354,209.451,225999998.0
2005-12-07 16:45:00,209.443,209.476,209.398,209.417,340700002.0
2005-12-07 16:50:00,209.42,209.453,209.354,209.365,326300000.0
2005-12-07 16:55:00,209.353,209.37,209.283,209.328,290899999.0
2005-12-07 17:00:00,209.327,209.346,209.281,209.321,234400001.0
2005-12-07 17:05:00,209.315,209.329,209.271,209.304,287000000.0
2005-12-07 17:10:00,209.295,209.313,209.23,209.245,179900001.0
2005-12-07 17:15:00,209.248,209.265,209.222,209.231,222200000.0
2005-12-07 17:20:00,209.222,209.24,209.168,209.24,303399999.0
2005-12-07 17:25:00,209.242,209.351,209.236,209.341,275900000.0
2005-12-07 17:30:00,209.346,209.426,209.346,209.423,273699998.0
2005-12-07 17:35:00,209.422,209.494,209.409,209.48,299200000.0
2005-12-07 17:40:00,209.477,209.514,209.407,209.407,181700001.0
2005-12-07 17:45:00,209.41,209.416,209.316,209.396,210900002.0
2005-12-07 17:50:00,209.405,209.453,209.381,209.397,269300002.0
2005-12-07 17:55:00,209.391,209.435,209.32,209.331,232699999.0
2005-12-07 18:00:00,209.347,209.483,209.341,209.47,2430900001.0
2005-12-07 18:05:00,209.489,209.497,209.35,209.408,3136099998.0
2005-12-07 18:10:00,209.405,209.496,209.395,209.479,2053199997.0
2005-12-07 18:15:00,209.49,209.507,209.414,209.444,2560000006.0
2005-12-07 18:20:00,209.466,209.54,209.447,209.516,2906100000.0
2005-12-07 18:25:00,209.53,209.577,209.479,209.494,2025499999.0
2005-12-07 18:30:00,209.495,209.568,209.476,209.528,1880400007.0
2005-12-07 18:35:00,209.518,209.605,209.475,209.595,1133000001.0
2005-12-07 18:40:00,209.592,209.726,209.592,209.711,1087800002.0
2005-12-07 18:45:00,209.715,209.786,209.707,209.777,690099997.0
2005-12-07 18:50:00,209.785,209.799,209.75,209.795,1175099998.0
2005-12-07 18:55:00,209.805,209.814,209.714,209.765,1245399999.0
2005-12-07 19:00:00,209.75,209.767,209.667,209.744,1029600006.0
2005-12-07 19:05:00,209.744,209.763,209.659,209.682,1553800000.0
2005-12-07 19:10:00,209.692,209.765,209.682,209.725,603700000.0
2005-12-07 19:15:00,209.727,209.728,209.685,209.69,870099997.0
2005-12-07 19:20:00,209.692,209.748,209.688,209.73,989500003.0
2005-12-07 19:25:00,209.728,209.78,209.693,209.693,1287300002.0
2005-12-07 19:30:00,209.687,209.746,209.683,209.7,1302800004.0
2005-12-07 19:35:00,209.691,209.745,209.665,209.668,1063599999.0
2005-12-07 19:40:00,209.665,209.709,209.655,209.655,908400002.0
2005-12-07 19:45:00,209.658,209.689,209.622,209.624,596700003.0
2005-12-07 19:50:00,209.624,209.698,209.624,209.68,714200000.0
2005-12-07 19:55:00,209.687,209.755,209.687,209.71,831099999.0
2005-12-07 20:00:00,209.721,209.74,209.667,209.674,643599998.0
2005-12-07 20:05:00,209.675,209.725,209.66,209.712,735400001.0
2005-12-07 20:10:00,209.709,209.744,209.651,209.716,1235500003.0
2005-12-07 20:15:00,209.727,209.801,209.725,209.775,857900000.0
2005-12-07 20:20:00,209.775,209.814,209.768,209.777,880099999.0
2005-12-07 20:25:00,209.786,209.821,209.754,209.804,1571899999.0
2005-12-07 20:30:00,209.806,209.83,209.78,209.797,1832300002.0
2005-12-07 20:35:00,209.798,209.816,209.776,209.795,817600004.0
2005-12-07 20:40:00,209.804,209.846,209.788,209.846,1553600001.0
2005-12-07 20:45:00,209.861,209.878,209.783,209.783,1025400002.0
2005-12-07 20:50:00,209.775,209.865,209.774,209.843,1041999997.0
2005-12-07 20:55:00,209.84,209.867,209.779,209.83,1876299999.0
2005-12-07 21:00:00,209.84,209.862,209.781,209.802,1586600005.0
2005-12-07 21:05:00,209.808,209.826,209.787,209.814,800700003.0
2005-12-07 21:10:00,209.815,209.838,209.783,209.812,828600003.0
2005-12-07 21:15:00,209.814,209.871,209.776,209.871,1179100001.0
2005-12-07 21:20:00,209.88,209.929,209.856,209.917,1072300003.0
2005-12-07 21:25:00,209.917,209.922,209.657,209.791,810599998.0
2005-12-07 21:30:00,209.823,209.93,209.819,209.842,449899999.0
2005-12-07 21:35:00,209.839,209.872,209.793,209.817,322799998.0
2005-12-07 21:40:00,209.816,209.857,209.754,209.77,533500001.0
2005-12-07 21:45:00,209.785,209.836,209.778,209.822,534799997.0
2005-12-07 21:50:00,209.843,209.843,209.798,209.823,315699999.0
2005-12-07 21:55:00,209.829,209.852,209.807,209.852,344899999.0
2005-12-07 22:00:00,209.861,209.937,209.825,209.825,807799998.0
2005-12-07 22:05:00,209.812,209.824,209.737,209.741,262400002.0
2005-12-07 22:10:00,209.748,209.771,209.731,209.738,278999999.0
2005-12-07 22:15:00,209.746,209.791,209.729,209.753,547200001.0
2005-12-07 22:20:00,209.763,209.821,209.751,209.821,310000000.0
2005-12-07 22:25:00,209.818,209.866,209.816,209.821,456900004.0
2005-12-07 22:30:00,209.817,209.838,209.767,209.767,768199998.0
2005-12-07 22:35:00,209.777,209.86,209.777,209.86,259299998.0
2005-12-07 22:40:00,209.873,209.923,209.873,209.897,462200000.0
2005-12-07 22:45:00,209.902,209.902,209.826,209.826,488700002.0
2005-12-07 22:50:00,209.838,209.871,209.817,209.828,394900001.0
2005-12-07 22:55:00,209.827,209.879,209.827,209.862,371200000.0
2005-12-07 23:00:00,209.862,209.92,209.862,209.92,240000000.0
2005-12-07 23:05:00,209.914,209.955,209.901,209.955,242200000.0
2005-12-07 23:10:00,209.947,209.987,209.939,209.98,271800001.0
2005-12-07 23:15:00,209.992,209.996,209.952,209.961,201300001.0
2005-12-07 23:20:00,209.96,209.96,209.811,209.811,221400000.0
2005-12-07 23:25:00,209.801,209.814,209.769,209.792,234500002.0
2005-12-07 23:30:00,209.812,209.841,209.774,209.818,238100000.0
2005-12-07 23:35:00,209.824,209.862,209.813,209.83,231499999.0
2005-12-07 23:40:00,209.829,209.921,209.821,209.915,243800001.0
2005-12-07 23:45:00,209.923,209.924,209.887,209.918,202000002.0
2005-12-07 23:50:00,209.913,210.008,209.907,209.987,281700003.0
2005-12-07 23:55:00,209.986,210.0,209.95,209.99,243000001.0
2005-12-08 00:00:00,210.022,210.028,209.939,209.947,235800001.0
2005-12-08 00:05:00,209.959,210.068,209.944,210.055,343900000.0
2005-12-08 00:10:00,210.075,210.16,209.924,210.114,265300002.0
2005-12-08 00:15:00,210.109,210.184,210.074,210.124,263799999.0
2005-12-08 00:20:00,210.098,210.2,210.098,210.157,243000001.0
2005-12-08 00:25:00,210.15,210.217,210.145,210.168,273299998.0
2005-12-08 00:30:00,210.155,210.162,210.138,210.144,185899999.0
2005-12-08 00:35:00,210.128,210.128,210.064,210.071,253899998.0
2005-12-08 00:40:00,210.08,210.101,210.067,210.101,205299999.0
2005-12-08 00:45:00,210.094,210.127,209.989,209.989,225100001.0
2005-12-08 00:50:00,210.001,210.001,209.918,209.927,164100000.0
2005-12-08 00:55:00,209.928,209.945,209.9,209.905,208699999.0
2005-12-08 01:00:00,209.913,209.913,209.832,209.84,191400000.0
2005-12-08 01:05:00,209.838,209.899,209.798,209.881,200900000.0
2005-12-08 01:10:00,209.885,209.956,209.885,209.907,246899998.0
2005-12-08 01:15:00,209.932,209.935,209.892,209.931,234400001.0
2005-12-08 01:20:00,209.937,209.955,209.911,209.927,282300001.0
2005-12-08 01:25:00,209.902,209.902,209.817,209.86,263199998.0
2005-12-08 01:30:00,209.863,209.892,209.661,209.892,205300000.0
2005-12-08 01:35:00,209.929,209.988,209.891,209.905,246800002.0
2005-12-08 01:40:00,209.898,209.937,209.898,209.91,204599999.0
2005-12-08 01:45:00,209.91,209.962,209.905,209.939,272900000.0
2005-12-08 01:50:00,209.931,209.959,209.91,209.938,235400001.0
2005-12-08 01:55:00,209.937,209.951,209.922,209.941,162800001.0
2005-12-08 02:00:00,209.932,209.958,209.84,209.84,212899999.0
2005-12-08 02:05:00,209.833,209.853,209.797,209.797,170700000.0
2005-12-08 02:10:00,209.804,209.833,209.766,209.828,289799997.0
2005-12-08 02:15:00,209.817,209.846,209.793,209.805,240400000.0
2005-12-08 02:20:00,209.818,209.83,209.767,209.799,262800000.0
2005-12-08 02:25:00,209.804,209.804,209.714,209.736,295500002.0
2005-12-08 02:30:00,209.733,209.733,209.647,209.707,210800001.0
2005-12-08 02:35:00,209.697,209.697,209.621,209.645,250500001.0
2005-12-08 02:40:00,209.641,209.643,209.582,209.616,302999999.0
2005-12-08 02:45:00,209.602,209.668,209.596,209.609,187900000.0
2005-12-08 02:50:00,209.607,209.676,209.574,209.651,233099999.0
2005-12-08 02:55:00,209.643,209.704,209.643,209.689,237600000.0
2005-12-08 03:00:00,209.673,209.766,209.671,209.748,211800000.0
2005-12-08 03:05:00,209.749,209.766,209.679,209.705,207199999.0
2005-12-08 03:10:00,209.697,209.725,209.66,209.66,250400002.0
2005-12-08 03:15:00,209.654,209.705,209.643,209.671,233400002.0
2005-12-08 03:20:00,209.652,209.701,209.641,209.692,374400000.0
2005-12-08 03:25:00,209.692,209.71,209.646,209.646,222700001.0
2005-12-08 03:30:00,209.63,209.678,209.611,209.63,208500000.0
2005-12-08 03:35:00,209.624,209.671,209.616,209.671,209600000.0
2005-12-08 03:40:00,209.658,209.674,209.625,209.665,259599999.0
2005-12-08 03:45:00,209.677,209.719,209.598,209.649,207300000.0
2005-12-08 03:50:00,209.672,209.729,209.645,209.727,248000000.0
2005-12-08 03:55:00,209.706,209.711,209.627,209.627,211499999.0
2005-12-08 04:00:00,209.624,209.664,209.61,209.626,283700000.0
2005-12-08 04:05:00,209.625,209.665,209.597,209.632,343799999.0
2005-12-08 04:10:00,209.649,209.701,209.613,209.625,274299997.0
2005-12-08 04:15:00,209.634,209.648,209.595,209.612,224100001.0
2005-12-08 04:20:00,209.613,209.649,209.512,209.519,260300001.0
2005-12-08 04:25:00,209.496,209.539,209.457,209.529,268600002.0
2005-12-08 04:30:00,209.537,209.627,209.523,209.62,255499998.0
2005-12-08 04:35:00,209.624,209.639,209.583,209.613,290800001.0
2005-12-08 04:40:00,209.608,209.627,209.589,209.62,183999999.0
2005-12-08 04:45:00,209.609,209.645,209.605,209.607,207600000.0
2005-12-08 04:50:00,209.612,209.626,209.588,209.605,255300000.0
2005-12-08 04:55:00,209.591,209.591,209.487,209.487,180500000.0
2005-12-08 05:00:00,209.494,209.538,209.484,209.538,204400000.0
2005-12-08 05:05:00,209.544,209.563,209.514,209.55,324900002.0
2005-12-08 05:10:00,209.534,209.537,209.455,209.513,304900000.0
2005-12-08 05:15:00,209.496,209.573,209.479,209.488,238699996.0
2005-12-08 05:20:00,209.495,209.498,209.437,209.467,267300001.0
2005-12-08 05:25:00,209.471,209.471,209.416,209.425,248500002.0
2005-12-08 05:30:00,209.44,209.475,209.406,209.453,202300000.0
2005-12-08 05:35:00,209.448,209.466,209.427,209.427,253800001.0
2005-12-08 05:40:00,209.418,209.517,209.407,209.488,253200001.0
2005-12-08 05:45:00,209.478,209.503,209.428,209.428,193200000.0
2005-12-08 05:50:00,209.401,209.428,209.358,209.398,288999999.0
2005-12-08 05:55:00,209.396,209.428,209.38,209.388,204000000.0
2005-12-08 06:00:00,209.387,209.43,209.37,209.403,298399999.0
2005-12-08 06:05:00,209.403,209.467,209.391,209.452,274300002.0
2005-12-08 06:10:00,209.446,209.507,209.446,209.464,183499999.0
2005-12-08 06:15:00,209.462,209.482,209.437,209.448,250299997.0
2005-12-08 06:20:00,209.453,209.485,209.44,209.462,252200001.0
2005-12-08 06:25:00,209.457,209.476,209.418,209.437,335499998.0
2005-12-08 06:30:00,209.426,209.445,209.397,209.419,268800001.0
2005-12-08 06:35:00,209.407,209.438,209.396,209.426,218799997.0
2005-12-08 06:40:00,209.427,209.454,209.419,209.434,239100001.0
2005-12-08 06:45:00,209.437,209.446,209.417,209.431,242600000.0
2005-12-08 06:50:00,209.425,209.44,209.333,209.376,205700000.0
2005-12-08 06:55:00,209.369,209.42,209.359,209.419,164000000.0
2005-12-08 07:00:00,209.426,209.452,209.382,209.382,294899997.0
2005-12-08 07:05:00,209.392,209.461,209.379,209.441,312699999.0
2005-12-08 07:10:00,209.457,209.505,209.457,209.496,282000000.0
2005-12-08 07:15:00,209.481,209.517,209.445,209.465,303399999.0
2005-12-08 07:20:00,209.458,209.516,209.413,209.516,186900000.0
2005-12-08 07:25:00,209.511,209.52,209.46,209.475,255400000.0
2005-12-08 07:30:00,209.47,209.48,209.429,209.453,234000000.0
2005-12-08 07:35:00,209.465,209.465,209.388,209.388,248700000.0
2005-12-08 07:40:00,209.394,209.397,209.328,209.346,185900000.0
2005-12-08 07:45:00,209.353,209.421,209.31,209.421,313600000.0
2005-12-08 07:50:00,209.434,209.458,209.4,209.415,268400000.0
2005-12-08 07:55:00,209.391,209.438,209.354,209.435,241899999.0
2005-12-08 08:00:00,209.45,209.507,209.436,209.469,240200001.0
2005-12-08 08:05:00,209.479,209.51,209.393,209.404,226200002.0
2005-12-08 08:10:00,209.391,209.391,209.251,209.251,209900000.0
2005-12-08 08:15:00,209.243,209.376,209.238,209.365,219500002.0
2005-12-08 08:20:00,209.349,209.354,209.261,209.263,254900000.0
2005-12-08 08:25:00,209.248,209.319,209.219,209.219,238800002.0
2005-12-08 08:30:00,209.208,209.22,209.108,209.14,283300000.0
2005-12-08 08:35:00,209.142,209.233,209.138,209.179,232700000.0
2005-12-08 08:40:00,209.196,209.271,209.193,209.234,260099999.0
2005-12-08 08:45:00,209.232,209.36,209.232,209.35,169900000.0
2005-12-08 08:50:00,209.351,209.366,209.315,209.318,215700000.0
2005-12-08 08:55:00,209.319,209.328,209.23,209.302,240599999.0
2005-12-08 09:00:00,209.3,209.39,209.28,209.298,260999998.0
2005-12-08 09:05:00,209.305,209.317,209.277,209.287,235200001.0
2005-12-08 09:10:00,209.301,209.329,209.259,209.259,180000001.0
2005-12-08 09:15:00,209.255,209.344,209.245,209.324,248300000.0
2005-12-08 09:20:00,209.32,209.328,209.197,209.24,239000000.0
2005-12-08 09:25:00,209.235,209.255,209.18,209.252,230399999.0
2005-12-08 09:30:00,209.266,209.312,209.251,209.258,211800000.0
2005-12-08 09:35:00,209.246,209.246,209.144,209.198,285500000.0
2005-12-08 09:40:00,209.212,209.246,209.115,209.134,209599998.0
2005-12-08 09:45:00,209.146,209.179,209.026,209.026,254599999.0
2005-12-08 09:50:00,209.024,209.065,208.958,208.958,275100001.0
2005-12-08 09:55:00,208.959,209.027,208.865,208.967,175900000.0
2005-12-08 10:00:00,208.95,208.963,208.847,208.865,253900000.0
2005-12-08 10:05:00,208.892,209.078,208.892,209.064,266800000.0
2005-12-08 10:10:00,209.06,209.188,209.053,209.142,199400000.0
2005-12-08 10:15:00,209.142,209.2,209.139,209.2,219200000.0
2005-12-08 10:20:00,209.226,209.311,209.226,209.295,236999999.0
2005-12-08 10:25:00,209.321,209.355,209.269,209.324,240800001.0
2005-12-08 10:30:00,209.328,209.451,209.322,209.451,264800001.0
2005-12-08 10:35:00,209.47,209.568,209.434,209.557,307300001.0
2005-12-08 10:40:00,209.534,209.534,209.367,209.377,223600000.0
2005-12-08 10:45:00,209.394,209.615,209.394,209.615,274999999.0
2005-12-08 10:50:00,209.61,209.639,209.571,209.619,234100000.0
2005-12-08 10:55:00,209.603,209.683,209.598,209.613,218400001.0
2005-12-08 11:00:00,209.614,209.764,209.581,209.764,160200000.0
2005-12-08 11:05:00,209.773,209.983,209.755,209.983,288199999.0
2005-12-08 11:10:00,210.008,210.079,209.242,209.99,241700000.0
2005-12-08 11:15:00,209.992,209.994,209.857,209.874,269999999.0
2005-12-08 11:20:00,209.866,209.905,209.852,209.887,218400001.0
2005-12-08 11:25:00,209.879,209.925,209.841,209.844,229799999.0
2005-12-08 11:30:00,209.853,209.887,209.782,209.8,226000000.0
2005-12-08 11:35:00,209.783,209.885,209.778,209.849,231200000.0
2005-12-08 11:40:00,209.833,210.004,209.833,210.004,320499998.0
2005-12-08 11:45:00,210.048,210.098,209.931,209.972,231500000.0
2005-12-08 11:50:00,209.966,209.995,209.79,209.802,200500000.0
2005-12-08 11:55:00,209.778,209.808,209.702,209.808,286900001.0
2005-12-08 12:00:00,209.827,209.827,209.72,209.748,319400001.0
2005-12-08 12:05:00,209.75,209.75,209.719,209.747,274299999.0
2005-12-08 12:10:00,209.762,209.812,209.724,209.728,226700000.0
2005-12-08 12:15:00,209.737,209.797,209.737,209.797,324800002.0
2005-12-08 12:20:00,209.793,209.831,209.684,209.684,214600001.0
2005-12-08 12:25:00,209.684,209.847,209.684,209.773,254300001.0
2005-12-08 12:30:00,209.772,209.772,209.713,209.77,204300000.0
2005-12-08 12:35:00,209.778,209.835,209.771,209.835,326899998.0
2005-12-08 12:40:00,209.828,209.86,209.78,209.839,303000002.0
2005-12-08 12:45:00,209.836,209.88,209.817,209.845,253999999.0
2005-12-08 12:50:00,209.855,210.004,209.855,209.973,198700000.0
2005-12-08 12:55:00,209.971,210.041,209.971,209.983,329999999.0
2005-12-08 13:00:00,209.966,210.013,209.908,209.979,288799998.0
2005-12-08 13:05:00,210.005,210.015,209.947,209.99,265699999.0
2005-12-08 13:10:00,209.992,210.007,209.946,209.99,273800002.0
2005-12-08 13:15:00,209.992,210.023,209.946,209.946,259199998.0
2005-12-08 13:20:00,209.971,210.029,209.955,209.995,279600001.0
2005-12-08 13:25:00,209.987,210.008,209.972,209.994,201500000.0
2005-12-08 13:30:00,209.987,210.027,209.971,210.0,211900000.0
2005-12-08 13:35:00,209.998,210.066,209.994,210.033,171400000.0
2005-12-08 13:40:00,210.023,210.036,209.99,210.015,280800000.0
2005-12-08 13:45:00,209.999,210.044,209.995,210.044,231000000.0
2005-12-08 13:50:00,210.039,210.039,209.994,210.006,285200001.0
2005-12-08 13:55:00,210.0,210.06,209.998,210.039,207700002.0
2005-12-08 14:00:00,210.038,210.128,210.038,210.11,212300000.0
2005-12-08 14:05:00,210.102,210.193,210.068,210.101,248200001.0
2005-12-08 14:10:00,210.111,210.119,210.034,210.079,263899999.0
2005-12-08 14:15:00,210.083,210.137,210.045,210.137,264000002.0
2005-12-08 14:20:00,210.139,210.217,210.123,210.17,271800001.0
2005-12-08 14:25:00,210.183,210.301,210.178,210.24,271700000.0
2005-12-08 14:30:00,210.212,210.264,210.163,210.165,296600002.0
2005-12-08 14:35:00,210.177,210.209,210.149,210.174,277699999.0
2005-12-08 14:40:00,210.17,210.189,210.117,210.152,259599997.0
2005-12-08 14:45:00,210.149,210.162,210.082,210.162,252399998.0
2005-12-08 14:50:00,210.157,210.171,210.129,210.171,294300001.0
2005-12-08 14:55:00,210.176,210.201,210.136,210.167,259299999.0
2005-12-08 15:00:00,210.172,210.242,210.172,210.229,198000000.0
2005-12-08 15:05:00,210.204,210.204,210.113,210.131,239400000.0
2005-12-08 15:10:00,210.125,210.14,210.05,210.065,264300001.0
2005-12-08 15:15:00,210.051,210.125,210.037,210.12,213400000.0
2005-12-08 15:20:00,210.127,210.437,210.127,210.398,199500001.0
2005-12-08 15:25:00,210.389,210.39,210.292,210.334,237599999.0
2005-12-08 15:30:00,210.335,210.468,210.319,210.388,216499999.0
2005-12-08 15:35:00,210.399,210.443,210.39,210.421,225400000.0
2005-12-08 15:40:00,210.442,210.442,210.373,210.408,230600001.0
2005-12-08 15:45:00,210.387,210.455,210.385,210.454,264699998.0
2005-12-08 15:50:00,210.436,210.436,210.345,210.361,249300002.0
2005-12-08 15:55:00,210.368,210.417,210.368,210.404,276200002.0
2005-12-08 16:00:00,210.401,210.41,210.148,210.277,196100000.0
2005-12-08 16:05:00,210.358,210.389,210.342,210.374,221600002.0
2005-12-08 16:10:00,210.356,210.385,210.341,210.358,288699999.0
2005-12-08 16:15:00,210.36,210.412,210.336,210.36,207000001.0
2005-12-08 16:20:00,210.372,210.429,210.37,210.374,323299998.0
2005-12-08 16:25:00,210.366,210.488,210.358,210.445,226799999.0
2005-12-08 16:30:00,210.432,210.447,210.379,210.413,278399999.0
2005-12-08 16:35:00,210.412,210.435,210.373,210.387,284500000.0
2005-12-08 16:40:00,210.386,210.408,210.355,210.374,210300000.0
2005-12-08 16:45:00,210.37,210.44,210.37,210.401,256200000.0
2005-12-08 16:50:00,210.396,210.396,210.324,210.324,260600000.0
2005-12-08 16:55:00,210.321,210.368,210.283,210.332,228400001.0
2005-12-08 17:00:00,210.343,210.36,210.283,210.293,263599999.0
2005-12-08 17:05:00,210.283,210.384,210.279,210.352,211500000.0
2005-12-08 17:10:00,210.352,210.48,210.346,210.468,254799998.0
2005-12-08 17:15:00,210.455,210.535,210.412,210.474,230400000.0
2005-12-08 17:20:00,210.454,210.531,210.253,210.531,302699998.0
2005-12-08 17:25:00,210.505,210.659,210.313,210.645,200900000.0
2005-12-08 17:30:00,210.676,210.742,210.658,210.73,205099999.0
2005-12-08 17:35:00,210.714,210.742,210.637,210.674,295300001.0
2005-12-08 17:40:00,210.668,210.805,210.656,210.773,222400000.0
2005-12-08 17:45:00,210.774,210.864,210.73,210.825,182000000.0
2005-12-08 17:50:00,210.827,210.86,210.776,210.787,319100000.0
2005-12-08 17:55:00,210.779,210.818,210.753,210.817,248900000.0
2005-12-08 18:00:00,210.825,210.829,210.717,210.721,2613500004.0
2005-12-08 18:05:00,210.738,210.775,210.707,210.722,3373499995.0
2005-12-08 18:10:00,210.72,210.725,210.622,210.663,2243400002.0
2005-12-08 18:15:00,210.663,210.843,210.593,210.82,2426699997.0
2005-12-08 18:20:00,210.822,210.964,210.811,210.924,3005899998.0
2005-12-08 18:25:00,210.946,210.993,210.899,210.92,2272399996.0
2005-12-08 18:30:00,210.93,210.97,210.844,210.891,2144100001.0
2005-12-08 18:35:00,210.885,210.922,210.794,210.876,1106499999.0
2005-12-08 18:40:00,210.866,210.866,210.615,210.655,1216600000.0
2005-12-08 18:45:00,210.665,210.741,210.639,210.735,837400001.0
2005-12-08 18:50:00,210.739,210.79,210.701,210.714,1209400006.0
2005-12-08 18:55:00,210.711,210.776,210.586,210.604,1222200000.0
2005-12-08 19:00:00,210.572,210.648,210.497,210.547,899299999.0
2005-12-08 19:05:00,210.535,210.537,210.32,210.32,1474100004.0
2005-12-08 19:10:00,210.308,210.361,210.24,210.361,551800003.0
2005-12-08 19:15:00,210.376,210.392,210.355,210.362,867900001.0
2005-12-08 19:20:00,210.379,210.507,210.369,210.466,972300002.0
2005-12-08 19:25:00,210.461,210.483,210.434,210.46,1212000002.0
2005-12-08 19:30:00,210.453,210.506,210.453,210.49,1299000002.0
2005-12-08 19:35:00,210.485,210.524,210.48,210.512,1029900003.0
2005-12-08 19:40:00,210.512,210.609,210.474,210.575,1001100000.0
2005-12-08 19:45:00,210.576,210.581,210.51,210.523,614600001.0
2005-12-08 19:50:00,210.522,210.544,210.445,210.445,808399998.0
2005-12-08 19:55:00,210.444,210.546,210.436,210.513,922400004.0
2005-12-08 20:00:00,210.528,210.59,210.528,210.553,538200000.0
2005-12-08 20:05:00,210.557,210.729,210.553,210.674,722099997.0
2005-12-08 20:10:00,210.65,210.65,210.563,210.607,1370000002.0
2005-12-08 20:15:00,210.616,210.628,210.558,210.565,912500000.0
2005-12-08 20:20:00,210.577,210.597,210.535,210.541,973599995.0
2005-12-08 20:25:00,210.538,210.592,210.535,210.581,1523900008.0
2005-12-08 20:30:00,210.595,210.68,210.586,210.674,1889100003.0
2005-12-08 20:35:00,210.669,210.678,210.512,210.552,793799996.0
2005-12-08 20:40:00,210.572,210.749,210.572,210.681,1479400001.0
2005-12-08 20:45:00,210.695,210.776,210.681,210.738,1080300000.0
2005-12-08 20:50:00,210.724,210.724,210.658,210.672,1044500002.0
2005-12-08 20:55:00,210.667,210.721,210.592,210.607,1865100000.0
2005-12-08 21:00:00,210.598,210.617,210.55,210.594,1268799997.0
2005-12-08 21:05:00,210.593,210.593,210.513,210.56,825299997.0
2005-12-08 21:10:00,210.56,210.626,210.53,210.626,845099998.0
2005-12-08 21:15:00,210.634,210.818,210.634,210.805,1068100001.0
2005-12-08 21:20:00,210.804,210.853,210.754,210.78,1213399995.0
2005-12-08 21:25:00,210.789,210.807,210.764,210.764,806399998.0
2005-12-08 21:30:00,210.762,210.829,210.739,210.78,535699998.0
2005-12-08 21:35:00,210.776,210.859,210.75,210.828,357900002.0
2005-12-08 21:40:00,210.82,210.879,210.808,210.808,511700001.0
2005-12-08 21:45:00,210.812,210.904,210.812,210.904,522900003.0
2005-12-08 21:50:00,210.936,210.981,210.886,210.958,228400000.0
2005-12-08 21:55:00,210.957,211.005,210.941,210.99,406600001.0
2005-12-08 22:00:00,210.993,211.016,210.925,210.955,923199997.0
2005-12-08 22:05:00,210.945,210.945,210.846,210.846,334400000.0
2005-12-08 22:10:00,210.831,210.872,210.798,210.82,438100001.0
2005-12-08 22:15:00,210.823,210.847,210.762,210.767,574900000.0
2005-12-08 22:20:00,210.77,210.803,210.74,210.803,352100002.0
2005-12-08 22:25:00,210.791,210.8,210.756,210.785,424299998.0
2005-12-08 22:30:00,210.788,210.872,210.784,210.794,637200003.0
2005-12-08 22:35:00,210.8,210.852,210.776,210.851,338800000.0
2005-12-08 22:40:00,210.866,210.944,210.855,210.887,403500002.0
2005-12-08 22:45:00,210.882,210.896,210.847,210.847,327699997.0
2005-12-08 22:50:00,210.845,210.847,210.767,210.78,377000004.0
2005-12-08 22:55:00,210.771,210.807,210.751,210.795,435700000.0
2005-12-08 23:00:00,210.792,210.871,210.792,210.849,224399999.0
2005-12-08 23:05:00,210.854,210.89,210.839,210.855,197800000.0
2005-12-08 23:10:00,210.841,210.876,210.784,210.784,233500000.0
2005-12-08 23:15:00,210.79,210.804,210.721,210.732,202900000.0
2005-12-08 23:20:00,210.741,210.889,210.74,210.887,292899999.0
2005-12-08 23:25:00,210.902,210.941,210.897,210.909,255900000.0
2005-12-08 23:30:00,210.941,211.026,210.926,211.008,192900000.0
2005-12-08 23:35:00,211.009,211.03,210.851,210.863,225299998.0
2005-12-08 23:40:00,210.853,210.889,210.85,210.852,220699999.0
2005-12-08 23:45:00,210.86,210.907,210.858,210.897,140700000.0
2005-12-08 23:50:00,210.888,210.912,210.87,210.895,245499999.0
2005-12-08 23:55:00,210.901,210.932,210.87,210.87,190099999.0
2005-12-09 00:00:00,210.866,210.898,210.809,210.881,299700000.0
2005-12-09 00:05:00,210.872,210.915,210.798,210.912,225000001.0
2005-12-09 00:10:00,210.909,210.943,210.847,210.885,350200002.0
2005-12-09 00:15:00,210.895,210.946,210.83,210.946,311099999.0
2005-12-09 00:20:00,210.946,211.029,210.868,210.994,231700001.0
2005-12-09 00:25:00,210.952,210.965,210.844,210.905,298899997.0
2005-12-09 00:30:00,210.886,210.896,210.818,210.848,172900000.0
2005-12-09 00:35:00,210.835,210.857,210.795,210.846,337800000.0
2005-12-09 00:40:00,210.859,210.941,210.859,210.918,115500000.0
2005-12-09 00:45:00,210.911,210.955,210.911,210.918,254900002.0
2005-12-09 00:50:00,210.936,210.936,210.871,210.873,238899999.0
2005-12-09 00:55:00,210.861,210.871,210.799,210.805,243600001.0
2005-12-09 01:00:00,210.822,210.829,210.803,210.813,202200000.0
2005-12-09 01:05:00,210.825,210.877,210.818,210.86,213100000.0
2005-12-09 01:10:00,210.867,210.936,210.863,210.883,235799999.0
2005-12-09 01:15:00,210.914,210.997,210.908,210.923,180100001.0
2005-12-09 01:20:00,210.93,210.95,210.892,210.947,231000001.0
2005-12-09 01:25:00,210.935,210.955,210.852,210.898,210900000.0
2005-12-09 01:30:00,210.904,210.913,210.877,210.902,200900000.0
2005-12-09 01:35:00,210.898,210.941,210.88,210.92,218700000.0
2005-12-09 01:40:00,210.915,210.994,210.91,210.973,192800000.0
2005-12-09 01:45:00,210.972,210.992,210.896,210.963,216900000.0
2005-12-09 01:50:00,210.988,211.111,210.988,211.04,231400000.0
2005-12-09 01:55:00,211.054,211.082,210.966,210.988,268499998.0
2005-12-09 02:00:00,211.006,211.006,210.908,210.939,171200000.0
2005-12-09 02:05:00,210.957,211.027,210.95,211.023,301000000.0
2005-12-09 02:10:00,211.02,211.02,210.955,210.996,312100001.0
2005-12-09 02:15:00,210.994,211.01,210.942,210.944,283499996.0
2005-12-09 02:20:00,210.956,211.043,210.948,211.019,289900000.0
2005-12-09 02:25:00,211.035,211.09,211.012,211.049,298200001.0
2005-12-09 02:30:00,211.057,211.139,211.047,211.133,307900002.0
2005-12-09 02:35:00,211.122,211.197,211.111,211.186,244299998.0
2005-12-09 02:40:00,211.197,211.204,211.153,211.175,270699998.0
2005-12-09 02:45:00,211.153,211.213,211.133,211.19,246300002.0
2005-12-09 02:50:00,211.201,211.323,211.186,211.323,191000000.0
2005-12-09 02:55:00,211.317,211.327,211.224,211.26,278800000.0
2005-12-09 03:00:00,211.266,211.287,211.156,211.181,281100001.0
2005-12-09 03:05:00,211.178,211.225,211.164,211.209,215000001.0
2005-12-09 03:10:00,211.199,211.255,211.196,211.202,242199999.0
2005-12-09 03:15:00,211.22,211.233,211.141,211.148,190399999.0
2005-12-09 03:20:00,211.141,211.157,211.043,211.058,337200000.0
2005-12-09 03:25:00,211.045,211.049,210.993,211.049,193899999.0
2005-12-09 03:30:00,211.042,211.092,211.029,211.045,263899998.0
2005-12-09 03:35:00,211.04,211.069,211.028,211.069,258500000.0
2005-12-09 03:40:00,211.049,211.085,211.049,211.06,254300002.0
2005-12-09 03:45:00,211.067,211.105,211.062,211.086,202099999.0
2005-12-09 03:50:00,211.093,211.093,211.063,211.066,288100000.0
2005-12-09 03:55:00,211.069,211.078,211.03,211.076,239200002.0
2005-12-09 04:00:00,211.067,211.095,211.049,211.084,305899999.0
2005-12-09 04:05:00,211.089,211.171,211.08,211.153,284799999.0
2005-12-09 04:10:00,211.168,211.219,211.159,211.185,194200001.0
2005-12-09 04:15:00,211.188,211.222,211.155,211.217,211700000.0
2005-12-09 04:20:00,211.221,211.246,211.193,211.212,249400001.0
2005-12-09 04:25:00,211.195,211.205,211.132,211.136,248300000.0
2005-12-09 04:30:00,211.147,211.179,211.14,211.167,197100001.0
2005-12-09 04:35:00,211.17,211.184,211.138,211.165,196700000.0
2005-12-09 04:40:00,211.157,211.185,211.127,211.175,270399998.0
2005-12-09 04:45:00,211.153,211.174,211.14,211.145,204199999.0
2005-12-09 04:50:00,211.159,211.2,211.112,211.133,332600005.0
2005-12-09 04:55:00,211.119,211.154,211.073,211.09,177700001.0
2005-12-09 05:00:00,211.094,211.168,211.051,211.138,253499999.0
2005-12-09 05:05:00,211.155,211.156,211.045,211.083,180700000.0
2005-12-09 05:10:00,211.083,211.159,211.066,211.126,263300001.0
2005-12-09 05:15:00,211.123,211.144,211.095,211.111,251600000.0
2005-12-09 05:20:00,211.135,211.135,211.054,211.062,216700001.0
2005-12-09 05:25:00,211.067,211.091,211.045,211.048,236800000.0
2005-12-09 05:30:00,211.052,211.052,211.004,211.024,179099999.0
2005-12-09 05:35:00,211.022,211.054,210.97,211.054,279100002.0
2005-12-09 05:40:00,211.022,211.054,210.968,210.982,265700000.0
2005-12-09 05:45:00,210.981,211.009,210.93,210.958,210700000.0
2005-12-09 05:50:00,210.945,210.99,210.935,210.99,200299999.0
2005-12-09 05:55:00,210.999,211.03,210.981,211.02,219500001.0
2005-12-09 06:00:00,211.015,211.046,211.002,211.016,248100000.0
2005-12-09 06:05:00,211.021,211.043,211.002,211.033,183600000.0
2005-12-09 06:10:00,211.035,211.093,211.01,211.075,233299999.0
2005-12-09 06:15:00,211.078,211.108,211.066,211.094,172900001.0
2005-12-09 06:20:00,211.1,211.101,211.064,211.081,241199998.0
2005-12-09 06:25:00,211.078,211.09,211.046,211.085,301000005.0
2005-12-09 06:30:00,211.08,211.114,211.058,211.099,230900000.0
2005-12-09 06:35:00,211.086,211.102,211.072,211.088,218100000.0
2005-12-09 06:40:00,211.088,211.108,211.047,211.067,285000000.0
2005-12-09 06:45:00,211.068,211.097,211.048,211.056,210400000.0
2005-12-09 06:50:00,211.049,211.088,211.049,211.065,313300000.0
2005-12-09 06:55:00,211.063,211.078,211.011,211.039,219300000.0
2005-12-09 07:00:00,211.044,211.064,211.033,211.04,198400000.0
2005-12-09 07:05:00,211.047,211.075,211.03,211.056,245399999.0
2005-12-09 07:10:00,211.064,211.08,211.047,211.075,310699999.0
2005-12-09 07:15:00,211.071,211.071,211.01,211.03,205900000.0
2005-12-09 07:20:00,211.031,211.051,211.006,211.013,236700000.0
2005-12-09 07:25:00,211.003,211.019,210.964,210.978,313399996.0
2005-12-09 07:30:00,210.974,211.038,210.974,211.03,206100000.0
2005-12-09 07:35:00,211.043,211.073,211.027,211.047,294700001.0
2005-12-09 07:40:00,211.056,211.056,211.012,211.028,231000001.0
2005-12-09 07:45:00,211.031,211.078,211.029,211.058,279100000.0
2005-12-09 07:50:00,211.064,211.079,211.041,211.055,340900000.0
2005-12-09 07:55:00,211.044,211.093,211.002,211.035,293299999.0
2005-12-09 08:00:00,211.031,211.036,210.912,210.958,274700002.0
2005-12-09 08:05:00,210.964,211.009,210.95,210.986,239800000.0
2005-12-09 08:10:00,211.006,211.071,210.995,211.05,163699999.0
2005-12-09 08:15:00,211.041,211.055,211.02,211.045,255699999.0
2005-12-09 08:20:00,211.044,211.053,211.013,211.053,264400001.0
2005-12-09 08:25:00,211.053,211.105,211.018,211.047,269500000.0
2005-12-09 08:30:00,211.05,211.063,211.011,211.039,259700000.0
2005-12-09 08:35:00,211.024,211.036,210.97,211.007,259700002.0
2005-12-09 08:40:00,211.021,211.046,211.021,211.033,248300001.0
2005-12-09 08:45:00,211.02,211.058,211.014,211.053,200499999.0
2005-12-09 08:50:00,211.066,211.101,211.054,211.07,235900000.0
2005-12-09 08:55:00,211.073,211.074,211.003,211.01,307999999.0
2005-12-09 09:00:00,210.994,211.029,210.968,211.005,211800000.0
2005-12-09 09:05:00,211.007,211.01,210.975,210.985,173400000.0
2005-12-09 09:10:00,210.992,210.998,210.941,210.945,178300000.0
2005-12-09 09:15:00,210.944,211.024,210.944,211.005,231000000.0
2005-12-09 09:20:00,210.998,211.008,210.951,211.008,197800001.0
2005-12-09 09:25:00,211.038,211.07,211.016,211.037,274699999.0
2005-12-09 09:30:00,211.053,211.063,210.918,210.923,265200000.0
2005-12-09 09:35:00,210.93,210.964,210.898,210.951,206799999.0
2005-12-09 09:40:00,210.939,211.032,210.925,211.029,237500002.0
2005-12-09 09:45:00,211.019,211.028,210.93,210.971,239100001.0
2005-12-09 09:50:00,210.978,211.044,210.97,211.023,247899999.0
2005-12-09 09:55:00,211.028,211.063,210.986,211.002,227599999.0
2005-12-09 10:00:00,211.008,211.055,210.897,210.92,219200001.0
2005-12-09 10:05:00,210.946,211.024,210.9,211.019,213200002.0
2005-12-09 10:10:00,211.028,211.063,210.981,210.987,286399999.0
2005-12-09 10:15:00,210.986,210.998,210.887,210.938,160399999.0
2005-12-09 10:20:00,210.954,210.954,210.857,210.904,209400000.0
2005-12-09 10:25:00,210.898,210.898,210.804,210.841,252500001.0
2005-12-09 10:30:00,210.847,210.85,210.718,210.759,231100000.0
2005-12-09 10:35:00,210.772,210.852,210.766,210.772,277099999.0
2005-12-09 10:40:00,210.734,210.786,210.701,210.77,287500000.0
2005-12-09 10:45:00,210.763,210.773,210.628,210.643,297600000.0
2005-12-09 10:50:00,210.645,210.645,210.449,210.467,285400000.0
2005-12-09 10:55:00,210.489,210.575,210.479,210.55,207100001.0
2005-12-09 11:00:00,210.565,210.565,210.443,210.454,229599999.0
2005-12-09 11:05:00,210.455,210.525,210.455,210.49,166500000.0
2005-12-09 11:10:00,210.497,210.599,210.474,210.593,273400001.0
2005-12-09 11:15:00,210.589,210.601,210.542,210.553,231000000.0
2005-12-09 11:20:00,210.54,210.561,210.503,210.509,211400001.0
2005-12-09 11:25:00,210.501,210.511,210.462,210.462,206999998.0
2005-12-09 11:30:00,210.438,210.672,210.436,210.605,258100000.0
2005-12-09 11:35:00,210.584,210.617,210.508,210.52,194800000.0
2005-12-09 11:40:00,210.504,210.512,210.376,210.434,244900001.0
2005-12-09 11:45:00,210.419,210.455,210.401,210.44,267100001.0
2005-12-09 11:50:00,210.431,210.55,210.387,210.538,207799999.0
2005-12-09 11:55:00,210.551,210.556,210.499,210.54,282399999.0
2005-12-09 12:00:00,210.536,210.536,210.488,210.497,290200001.0
2005-12-09 12:05:00,210.495,210.509,210.409,210.413,325500001.0
2005-12-09 12:10:00,210.427,210.443,210.387,210.418,216400000.0
2005-12-09 12:15:00,210.425,210.447,210.377,210.447,300800003.0
2005-12-09 12:20:00,210.461,210.55,210.445,210.55,257399998.0
2005-12-09 12:25:00,210.545,210.564,210.481,210.521,289400002.0
2005-12-09 12:30:00,210.534,210.565,210.481,210.551,203300000.0
2005-12-09 12:35:00,210.553,210.553,210.442,210.458,305599999.0
2005-12-09 12:40:00,210.457,210.531,210.436,210.519,246600002.0
2005-12-09 12:45:00,210.525,210.599,210.505,210.578,236200001.0
2005-12-09 12:50:00,210.602,210.656,210.589,210.608,246100001.0
2005-12-09 12:55:00,210.587,210.757,210.571,210.74,291999998.0
2005-12-09 13:00:00,210.748,210.825,210.745,210.775,271500002.0
2005-12-09 13:05:00,210.797,210.923,210.797,210.838,263100001.0
2005-12-09 13:10:00,210.841,210.889,210.821,210.84,229900000.0
2005-12-09 13:15:00,210.831,210.86,210.792,210.808,272900001.0
2005-12-09 13:20:00,210.838,210.853,210.735,210.749,271400000.0
2005-12-09 13:25:00,210.748,210.792,210.743,210.784,279800001.0
2005-12-09 13:30:00,210.765,210.812,210.762,210.762,278700001.0
2005-12-09 13:35:00,210.736,210.738,210.687,210.732,162000000.0
2005-12-09 13:40:00,210.737,210.785,210.704,210.715,265100001.0
2005-12-09 13:45:00,210.702,210.75,210.63,210.67,268800002.0
2005-12-09 13:50:00,210.676,210.742,210.671,210.729,271999996.0
2005-12-09 13:55:00,210.722,210.744,210.638,210.649,201900000.0
2005-12-09 14:00:00,210.643,210.686,210.636,210.685,267299998.0
2005-12-09 14:05:00,210.685,210.708,210.648,210.65,296699998.0
2005-12-09 14:10:00,210.662,210.785,210.657,210.782,284900003.0
2005-12-09 14:15:00,210.782,210.817,210.745,210.8,275500000.0
2005-12-09 14:20:00,210.79,210.867,210.775,210.843,207099999.0
2005-12-09 14:25:00,210.856,210.927,210.856,210.913,284600001.0
2005-12-09 14:30:00,210.912,210.926,210.857,210.882,253500000.0
2005-12-09 14:35:00,210.898,210.901,210.85,210.884,228899999.0
2005-12-09 14:40:00,210.897,210.954,210.878,210.951,294399999.0
2005-12-09 14:45:00,210.956,210.99,210.923,210.927,190900001.0
2005-12-09 14:50:00,210.912,210.934,210.838,210.896,289800001.0
2005-12-09 14:55:00,210.899,210.937,210.863,210.911,255400000.0
2005-12-09 15:00:00,210.91,210.92,210.799,210.828,241800000.0
2005-12-09 15:05:00,210.824,210.873,210.823,210.847,234599997.0
2005-12-09 15:10:00,210.845,210.878,210.801,210.846,208399999.0
2005-12-09 15:15:00,210.844,210.959,210.803,210.959,258799999.0
2005-12-09 15:20:00,210.98,211.065,210.63,210.993,207300000.0
2005-12-09 15:25:00,210.997,211.039,210.853,211.039,213599999.0
2005-12-09 15:30:00,211.045,211.079,210.988,211.05,289600000.0
2005-12-09 15:35:00,211.047,211.061,210.967,210.967,210400000.0
2005-12-09 15:40:00,210.96,211.079,210.96,211.024,161700000.0
2005-12-09 15:45:00,211.017,211.03,210.989,211.025,290300000.0
2005-12-09 15:50:00,211.027,211.204,211.017,211.125,234400000.0
2005-12-09 15:55:00,211.13,211.181,211.123,211.145,203800000.0
2005-12-09 16:00:00,211.142,211.147,210.987,211.087,223899998.0
2005-12-09 16:05:00,211.108,211.227,211.104,211.197,200300000.0
2005-12-09 16:10:00,211.203,211.257,211.186,211.211,316400000.0
2005-12-09 16:15:00,211.204,211.217,211.167,211.206,195200000.0
2005-12-09 16:20:00,211.213,211.263,211.19,211.25,247399999.0
2005-12-09 16:25:00,211.249,211.26,211.166,211.242,272100001.0
2005-12-09 16:30:00,211.22,211.288,211.189,211.288,271000002.0
2005-12-09 16:35:00,211.29,211.371,211.279,211.353,256599999.0
2005-12-09 16:40:00,211.341,211.378,211.23,211.25,256800000.0
2005-12-09 16:45:00,211.236,211.266,210.933,211.265,311900001.0
2005-12-09 16:50:00,211.281,211.296,211.125,211.125,294499999.0
2005-12-09 16:55:00,211.132,211.289,211.132,211.282,364500000.0
2005-12-09 17:00:00,211.281,211.401,211.281,211.37,333499998.0
2005-12-09 17:05:00,211.378,211.412,211.357,211.4,228500001.0
2005-12-09 17:10:00,211.397,211.437,211.334,211.34,238200001.0
2005-12-09 17:15:00,211.327,211.406,211.295,211.395,323400003.0
2005-12-09 17:20:00,211.428,211.669,211.428,211.651,247900000.0
2005-12-09 17:25:00,211.627,211.65,211.488,211.54,221600000.0
2005-12-09 17:30:00,211.53,211.613,211.481,211.608,237100002.0
2005-12-09 17:35:00,211.581,211.629,211.525,211.572,266600002.0
2005-12-09 17:40:00,211.573,211.7,211.551,211.693,232100001.0
2005-12-09 17:45:00,211.689,211.729,211.635,211.641,216100000.0
2005-12-09 17:50:00,211.647,211.658,211.586,211.593,286700000.0
2005-12-09 17:55:00,211.587,211.668,211.503,211.635,281800001.0
2005-12-09 18:00:00,211.638,211.651,211.503,211.553,2373200000.0
2005-12-09 18:05:00,211.564,211.585,211.455,211.455,3188999996.0
2005-12-09 18:10:00,211.45,211.461,211.384,211.439,2237800001.0
2005-12-09 18:15:00,211.449,211.569,211.421,211.569,2344600000.0
2005-12-09 18:20:00,211.582,211.596,211.506,211.54,2833500004.0
2005-12-09 18:25:00,211.552,211.577,211.501,211.539,1949199998.0
2005-12-09 18:30:00,211.551,211.645,211.542,211.633,2137999992.0
2005-12-09 18:35:00,211.627,211.637,211.51,211.533,1131499997.0
2005-12-09 18:40:00,211.521,211.57,211.511,211.523,1287699998.0
2005-12-09 18:45:00,211.525,211.597,211.516,211.574,743599998.0
2005-12-09 18:50:00,211.589,211.64,211.53,211.543,1212199999.0
2005-12-09 18:55:00,211.551,211.572,211.521,211.548,1201000003.0
2005-12-09 19:00:00,211.549,211.605,211.505,211.527,928600003.0
2005-12-09 19:05:00,211.523,211.529,211.46,211.493,1323300002.0
2005-12-09 19:10:00,211.502,211.502,211.41,211.438,705699999.0
2005-12-09 19:15:00,211.438,211.441,211.387,211.418,834800001.0
2005-12-09 19:20:00,211.427,211.487,211.427,211.46,978900001.0
2005-12-09 19:25:00,211.46,211.478,211.423,211.462,1155799998.0
2005-12-09 19:30:00,211.467,211.487,211.412,211.455,1298500000.0
2005-12-09 19:35:00,211.451,211.47,211.381,211.397,954799997.0
2005-12-09 19:40:00,211.404,211.48,211.404,211.452,999000002.0
2005-12-09 19:45:00,211.447,211.492,211.422,211.47,716800000.0
2005-12-09 19:50:00,211.478,211.501,211.405,211.423,793800002.0
2005-12-09 19:55:00,211.427,211.486,211.381,211.381,845899995.0
2005-12-09 20:00:00,211.378,211.417,211.359,211.375,543299998.0
2005-12-09 20:05:00,211.377,211.397,211.33,211.342,820299998.0
2005-12-09 20:10:00,211.34,211.385,211.311,211.377,1288599999.0
2005-12-09 20:15:00,211.382,211.39,211.349,211.355,769600000.0
2005-12-09 20:20:00,211.36,211.393,211.316,211.35,1018900001.0
2005-12-09 20:25:00,211.358,211.482,211.357,211.455,1611299998.0
2005-12-09 20:30:00,211.443,211.473,211.404,211.473,1856599994.0
2005-12-09 20:35:00,211.485,211.568,211.459,211.479,776400000.0
2005-12-09 20:40:00,211.484,211.565,211.471,211.55,1354900001.0
2005-12-09 20:45:00,211.55,211.56,211.49,211.527,1037999999.0
2005-12-09 20:50:00,211.525,211.531,211.474,211.506,1003100003.0
2005-12-09 20:55:00,211.517,211.538,211.429,211.447,1634099999.0
2005-12-09 21:00:00,211.436,211.493,211.415,211.482,1505100000.0
2005-12-09 21:05:00,211.462,211.517,211.457,211.498,667999999.0
2005-12-09 21:10:00,211.501,211.6,211.482,211.575,754399999.0
2005-12-09 21:15:00,211.587,211.714,211.581,211.689,1154900003.0
2005-12-09 21:20:00,211.696,211.75,211.655,211.704,1058700004.0
2005-12-09 21:25:00,211.707,211.772,211.68,211.762,723600001.0
2005-12-09 21:30:00,211.76,211.788,211.728,211.763,490300001.0
2005-12-09 21:35:00,211.751,211.753,211.615,211.615,278299999.0
2005-12-09 21:40:00,211.608,211.638,211.605,211.606,494900001.0
2005-12-09 21:45:00,211.613,211.673,211.613,211.65,471100000.0
2005-12-09 21:50:00,211.657,211.657,211.58,211.58,352900000.0
2005-12-09 21:55:00,211.579,211.645,211.567,211.636,416199999.0
2005-12-09 22:00:00,211.641,211.655,211.6,211.63,832400003.0
2005-12-09 22:05:00,211.634,211.682,211.634,211.678,255999999.0
2005-12-09 22:10:00,211.686,211.705,211.656,211.656,316299999.0
2005-12-09 22:15:00,211.665,211.704,211.644,211.648,556000001.0
2005-12-09 22:20:00,211.653,211.68,211.647,211.675,305600000.0
2005-12-09 22:25:00,211.66,211.669,211.624,211.638,580799999.0
2005-12-09 22:30:00,211.64,211.66,211.624,211.627,931100002.0
2005-12-09 22:35:00,211.629,211.635,211.596,211.596,325100002.0
2005-12-09 22:40:00,211.605,211.627,211.577,211.59,343999999.0
2005-12-09 22:45:00,211.603,211.615,211.582,211.584,384300001.0
2005-12-09 22:50:00,211.591,211.63,211.573,211.587,355500001.0
2005-12-09 22:55:00,211.582,211.692,211.582,211.671,322099998.0
2005-12-09 23:00:00,211.649,211.669,211.623,211.669,217100000.0
2005-12-09 23:05:00,211.665,211.726,211.655,211.725,224100001.0
2005-12-09 23:10:00,211.724,211.791,211.723,211.76,224699999.0
2005-12-09 23:15:00,211.777,211.79,211.762,211.781,183299997.0
2005-12-09 23:20:00,211.78,211.821,211.743,211.81,256699999.0
2005-12-09 23:25:00,211.811,211.824,211.739,211.739,204000000.0
2005-12-09 23:30:00,211.737,211.766,211.719,211.719,297200001.0
2005-12-09 23:35:00,211.719,211.762,211.688,211.699,185199999.0
2005-12-09 23:40:00,211.696,211.756,211.691,211.747,237200000.0
2005-12-09 23:45:00,211.755,211.755,211.696,211.713,294000001.0
2005-12-09 23:50:00,211.701,211.749,211.666,211.72,283599999.0
2005-12-09 23:55:00,211.726,211.755,211.675,211.68,228800000.0
2005-12-12 00:00:00,211.322,211.322,211.219,211.23,229200001.0
2005-12-12 00:05:00,211.234,211.279,211.162,211.233,200900001.0
2005-12-12 00:10:00,211.216,211.237,211.183,211.199,235900000.0
2005-12-12 00:15:00,211.195,211.392,211.195,211.373,269199999.0
2005-12-12 00:20:00,211.383,211.436,211.376,211.415,243700001.0
2005-12-12 00:25:00,211.425,211.43,211.37,211.382,249599998.0
2005-12-12 00:30:00,211.372,211.433,211.372,211.418,193599999.0
2005-12-12 00:35:00,211.417,211.489,211.417,211.452,281999999.0
2005-12-12 00:40:00,211.463,211.479,211.399,211.422,166700001.0
2005-12-12 00:45:00,211.415,211.462,211.412,211.433,223699999.0
2005-12-12 00:50:00,211.459,211.479,211.431,211.46,205600000.0
2005-12-12 00:55:00,211.459,211.505,211.447,211.466,200800000.0
2005-12-12 01:00:00,211.48,211.519,211.477,211.489,219500001.0
2005-12-12 01:05:00,211.495,211.527,211.464,211.514,208400000.0
2005-12-12 01:10:00,211.527,211.566,211.507,211.535,196800000.0
2005-12-12 01:15:00,211.541,211.598,211.53,211.598,276800001.0
2005-12-12 01:20:00,211.62,211.654,211.577,211.629,210999999.0
2005-12-12 01:25:00,211.61,211.66,211.587,211.612,286300000.0
2005-12-12 01:30:00,211.618,211.656,211.554,211.56,207400001.0
2005-12-12 01:35:00,211.551,211.555,211.522,211.543,192000000.0
2005-12-12 01:40:00,211.545,211.601,211.54,211.582,243100002.0
2005-12-12 01:45:00,211.584,211.613,211.58,211.59,316800000.0
2005-12-12 01:50:00,211.59,211.606,211.569,211.578,238199999.0
2005-12-12 01:55:00,211.578,211.624,211.575,211.591,218700001.0
2005-12-12 02:00:00,211.58,211.601,211.512,211.527,255300003.0
2005-12-12 02:05:00,211.557,211.615,211.557,211.583,215899998.0
2005-12-12 02:10:00,211.577,211.606,211.563,211.582,293099999.0
2005-12-12 02:15:00,211.59,211.635,211.566,211.581,209900000.0
2005-12-12 02:20:00,211.583,211.597,211.548,211.58,215000000.0
2005-12-12 02:25:00,211.585,211.585,211.529,211.549,245599999.0
2005-12-12 02:30:00,211.55,211.657,211.55,211.657,217100000.0
2005-12-12 02:35:00,211.65,211.707,211.633,211.707,282099999.0
2005-12-12 02:40:00,211.703,211.703,211.654,211.675,317400002.0
2005-12-12 02:45:00,211.663,211.708,211.655,211.691,182100001.0
2005-12-12 02:50:00,211.686,211.829,211.672,211.829,326200000.0
2005-12-12 02:55:00,211.827,211.849,211.8,211.849,177200000.0
2005-12-12 03:00:00,211.843,211.897,211.812,211.881,317599999.0
2005-12-12 03:05:00,211.865,212.012,211.83,212.012,192900000.0
2005-12-12 03:10:00,211.998,212.1,211.99,212.074,174899999.0
2005-12-12 03:15:00,212.094,212.162,212.091,212.162,214800000.0
2005-12-12 03:20:00,212.17,212.199,211.986,211.999,337800003.0
2005-12-12 03:25:00,211.985,212.06,211.97,212.06,162200002.0
2005-12-12 03:30:00,212.076,212.144,212.067,212.106,290199999.0
2005-12-12 03:35:00,212.097,212.127,212.065,212.065,219199999.0
2005-12-12 03:40:00,212.067,212.241,212.035,212.217,290399999.0
2005-12-12 03:45:00,212.259,212.353,212.219,212.335,262400000.0
2005-12-12 03:50:00,212.317,212.394,212.307,212.381,274500000.0
2005-12-12 03:55:00,212.384,212.384,212.29,212.29,206200000.0
2005-12-12 04:00:00,212.282,212.3,212.27,212.276,245999999.0
2005-12-12 04:05:00,212.281,212.312,212.219,212.245,247700000.0
2005-12-12 04:10:00,212.261,212.335,212.237,212.335,299300000.0
2005-12-12 04:15:00,212.348,212.378,212.341,212.378,221600000.0
2005-12-12 04:20:00,212.375,212.475,212.356,212.475,188800001.0
2005-12-12 04:25:00,212.47,212.47,212.353,212.404,288400001.0
2005-12-12 04:30:00,212.413,212.462,212.406,212.447,175500000.0
2005-12-12 04:35:00,212.449,212.461,212.416,212.446,149200000.0
2005-12-12 04:40:00,212.441,212.481,212.44,212.478,251300000.0
2005-12-12 04:45:00,212.47,212.501,212.465,212.481,200600000.0
2005-12-12 04:50:00,212.49,212.604,212.455,212.604,323499999.0
2005-12-12 04:55:00,212.598,212.705,212.598,212.645,254000000.0
2005-12-12 05:00:00,212.642,212.673,212.597,212.619,234500000.0
2005-12-12 05:05:00,212.628,212.634,212.6,212.625,203899999.0
2005-12-12 05:10:00,212.62,212.625,212.57,212.576,322899999.0
2005-12-12 05:15:00,212.572,212.589,212.361,212.362,199000000.0
2005-12-12 05:20:00,212.368,212.423,212.357,212.406,270700000.0
2005-12-12 05:25:00,212.403,212.527,212.381,212.434,303100002.0
2005-12-12 05:30:00,212.463,212.613,212.448,212.613,214800002.0
2005-12-12 05:35:00,212.631,212.731,212.608,212.608,274000000.0
2005-12-12 05:40:00,212.612,212.666,212.612,212.664,187100001.0
2005-12-12 05:45:00,212.661,212.685,212.628,212.68,220800000.0
2005-12-12 05:50:00,212.678,212.702,212.655,212.669,225800001.0
2005-12-12 05:55:00,212.663,212.679,212.645,212.654,283700001.0
2005-12-12 06:00:00,212.646,212.652,212.609,212.638,389099999.0
2005-12-12 06:05:00,212.622,212.636,212.537,212.537,274799999.0
2005-12-12 06:10:00,212.54,212.561,212.468,212.5,203900000.0
2005-12-12 06:15:00,212.501,212.501,212.43,212.437,272299999.0
2005-12-12 06:20:00,212.446,212.541,212.428,212.51,265000002.0
2005-12-12 06:25:00,212.504,212.58,212.501,212.58,286299999.0
2005-12-12 06:30:00,212.574,212.574,212.509,212.518,171700001.0
2005-12-12 06:35:00,212.506,212.568,212.504,212.568,231700000.0
2005-12-12 06:40:00,212.565,212.615,212.542,212.615,286400003.0
2005-12-12 06:45:00,212.617,212.617,212.546,212.556,241999998.0
2005-12-12 06:50:00,212.539,212.545,212.461,212.463,325599998.0
2005-12-12 06:55:00,212.456,212.51,212.448,212.502,191300000.0
2005-12-12 07:00:00,212.498,212.581,212.463,212.567,244200001.0
2005-12-12 07:05:00,212.579,212.673,212.579,212.626,235699999.0
2005-12-12 07:10:00,212.626,212.649,212.589,212.632,302399999.0
2005-12-12 07:15:00,212.627,212.705,212.622,212.629,190699999.0
2005-12-12 07:20:00,212.618,212.647,212.61,212.64,211500000.0
2005-12-12 07:25:00,212.633,212.684,212.621,212.683,290499998.0
2005-12-12 07:30:00,212.682,212.688,212.607,212.607,262600002.0
2005-12-12 07:35:00,212.611,212.616,212.568,212.589,255300000.0
2005-12-12 07:40:00,212.609,212.62,212.54,212.551,181800000.0
2005-12-12 07:45:00,212.559,212.574,212.535,212.565,277699999.0
2005-12-12 07:50:00,212.567,212.582,212.548,212.564,284999999.0
2005-12-12 07:55:00,212.542,212.561,212.483,212.51,290900001.0
2005-12-12 08:00:00,212.52,212.522,212.453,212.474,210900000.0
2005-12-12 08:05:00,212.46,212.506,212.426,212.451,241500001.0
2005-12-12 08:10:00,212.457,212.499,212.449,212.496,287100000.0
2005-12-12 08:15:00,212.484,212.492,212.455,212.461,223200001.0
2005-12-12 08:20:00,212.472,212.49,212.458,212.486,228299999.0
2005-12-12 08:25:00,212.473,212.514,212.468,212.482,219000000.0
2005-12-12 08:30:00,212.478,212.533,212.472,212.533,242800000.0
2005-12-12 08:35:00,212.515,212.53,212.5,212.511,248700001.0
2005-12-12 08:40:00,212.507,212.64,212.504,212.629,292800002.0
2005-12-12 08:45:00,212.622,212.649,212.583,212.583,266700002.0
2005-12-12 08:50:00,212.573,212.603,212.477,212.479,230200000.0
2005-12-12 08:55:00,212.475,212.5,212.404,212.404,223600000.0
2005-12-12 09:00:00,212.404,212.434,212.373,212.373,247300000.0
2005-12-12 09:05:00,212.371,212.46,212.355,212.446,273299999.0
2005-12-12 09:10:00,212.458,212.466,212.432,212.439,222200001.0
2005-12-12 09:15:00,212.437,212.456,212.405,212.438,262799998.0
2005-12-12 09:20:00,212.442,212.469,212.414,212.468,263200001.0
2005-12-12 09:25:00,212.46,212.472,212.356,212.36,296299999.0
2005-12-12 09:30:00,212.344,212.406,212.308,212.402,259200000.0
2005-12-12 09:35:00,212.398,212.596,212.398,212.582,277000002.0
2005-12-12 09:40:00,212.566,212.589,212.527,212.56,213600000.0
2005-12-12 09:45:00,212.576,212.641,212.551,212.639,181000000.0
2005-12-12 09:50:00,212.665,212.694,212.614,212.669,312800004.0
2005-12-12 09:55:00,212.685,212.744,212.685,212.718,223899999.0
2005-12-12 10:00:00,212.718,212.758,212.606,212.606,254699999.0
2005-12-12 10:05:00,212.605,212.648,212.579,212.611,250899999.0
2005-12-12 10:10:00,212.61,212.61,212.542,212.56,214499999.0
2005-12-12 10:15:00,212.56,212.695,212.557,212.634,228100002.0
2005-12-12 10:20:00,212.616,212.616,212.483,212.561,412299998.0
2005-12-12 10:25:00,212.553,212.592,212.452,212.476,211799999.0
2005-12-12 10:30:00,212.476,212.569,212.451,212.561,289800000.0
2005-12-12 10:35:00,212.552,212.552,212.436,212.45,243499999.0
2005-12-12 10:40:00,212.45,212.482,212.403,212.416,288000002.0
2005-12-12 10:45:00,212.429,212.483,212.383,212.451,316100003.0
2005-12-12 10:50:00,212.433,212.5,212.42,212.5,186100000.0
2005-12-12 10:55:00,212.503,212.542,212.48,212.48,170100001.0
2005-12-12 11:00:00,212.485,212.543,212.433,212.543,319400000.0
2005-12-12 11:05:00,212.54,212.653,212.54,212.62,189700001.0
2005-12-12 11:10:00,212.619,212.64,212.503,212.554,200200000.0
2005-12-12 11:15:00,212.536,212.571,212.491,212.57,243500000.0
2005-12-12 11:20:00,212.558,212.558,212.464,212.54,192899998.0
2005-12-12 11:25:00,212.531,212.531,212.346,212.346,289400001.0
2005-12-12 11:30:00,212.34,212.522,212.312,212.504,261800001.0
2005-12-12 11:35:00,212.494,212.6,212.49,212.6,269200001.0
2005-12-12 11:40:00,212.597,212.694,212.581,212.638,272700001.0
2005-12-12 11:45:00,212.637,212.796,212.637,212.796,261499997.0
2005-12-12 11:50:00,212.814,212.826,212.689,212.708,276900000.0
2005-12-12 11:55:00,212.721,212.788,212.705,212.725,263700002.0
2005-12-12 12:00:00,212.724,212.742,212.69,212.72,367700002.0
2005-12-12 12:05:00,212.709,212.712,212.608,212.61,229299999.0
2005-12-12 12:10:00,212.634,212.656,212.499,212.52,247100001.0
2005-12-12 12:15:00,212.526,212.621,212.526,212.588,273500001.0
2005-12-12 12:20:00,212.585,212.669,212.585,212.609,247300002.0
2005-12-12 12:25:00,212.604,212.699,212.596,212.657,227800000.0
2005-12-12 12:30:00,212.651,212.757,212.621,212.747,203800000.0
2005-12-12 12:35:00,212.746,212.798,212.693,212.787,290500000.0
2005-12-12 12:40:00,212.78,212.819,212.684,212.685,230900003.0
2005-12-12 12:45:00,212.678,212.759,212.652,212.691,245900000.0
2005-12-12 12:50:00,212.692,212.704,212.647,212.675,234000001.0
2005-12-12 12:55:00,212.675,212.708,212.561,212.579,261200001.0
2005-12-12 13:00:00,212.59,212.68,212.574,212.654,267100001.0
2005-12-12 13:05:00,212.684,212.738,212.662,212.719,319399999.0
2005-12-12 13:10:00,212.726,212.757,212.697,212.7,200600000.0
2005-12-12 13:15:00,212.688,212.717,212.642,212.642,299700000.0
2005-12-12 13:20:00,212.661,212.683,212.621,212.64,247600001.0
2005-12-12 13:25:00,212.616,212.646,212.596,212.628,213600000.0
2005-12-12 13:30:00,212.609,212.658,212.6,212.658,228499999.0
2005-12-12 13:35:00,212.657,212.657,212.588,212.59,255900004.0
2005-12-12 13:40:00,212.586,212.639,212.519,212.547,267499999.0
2005-12-12 13:45:00,212.531,212.55,212.471,212.523,212000000.0
2005-12-12 13:50:00,212.547,212.609,212.545,212.586,245399999.0
2005-12-12 13:55:00,212.583,212.596,212.482,212.538,271000000.0
2005-12-12 14:00:00,212.525,212.541,212.488,212.529,229299999.0
2005-12-12 14:05:00,212.523,212.549,212.475,212.516,309200001.0
2005-12-12 14:10:00,212.521,212.527,212.346,212.375,284200003.0
2005-12-12 14:15:00,212.381,212.448,212.358,212.446,197100002.0
2005-12-12 14:20:00,212.456,212.477,212.44,212.446,252500000.0
2005-12-12 14:25:00,212.455,212.475,212.369,212.416,236700001.0
2005-12-12 14:30:00,212.382,212.438,212.369,212.384,207499999.0
2005-12-12 14:35:00,212.386,212.425,212.344,212.384,268199999.0
2005-12-12 14:40:00,212.394,212.43,212.381,212.418,252700001.0
2005-12-12 14:45:00,212.403,212.409,212.329,212.342,190600000.0
2005-12-12 14:50:00,212.346,212.575,212.346,212.506,267600001.0
2005-12-12 14:55:00,212.492,212.568,212.368,212.559,229800000.0
2005-12-12 15:00:00,212.553,212.66,212.553,212.589,215700000.0
2005-12-12 15:05:00,212.574,212.67,212.538,212.67,274299999.0
2005-12-12 15:10:00,212.661,212.763,212.661,212.705,175199999.0
2005-12-12 15:15:00,212.705,212.705,212.42,212.432,196700002.0
2005-12-12 15:20:00,212.45,212.559,212.32,212.517,197300000.0
2005-12-12 15:25:00,212.549,212.641,212.5,212.517,219999999.0
2005-12-12 15:30:00,212.531,212.703,212.531,212.661,322300000.0
2005-12-12 15:35:00,212.63,212.874,212.613,212.85,167700000.0
2005-12-12 15:40:00,212.855,212.861,212.651,212.67,252000001.0
2005-12-12 15:45:00,212.687,212.728,212.654,212.726,245599999.0
2005-12-12 15:50:00,212.725,212.762,212.641,212.74,266400000.0
2005-12-12 15:55:00,212.74,212.751,212.647,212.647,171400000.0
2005-12-12 16:00:00,212.627,212.783,212.591,212.606,301700000.0
2005-12-12 16:05:00,212.613,212.623,212.492,212.566,185899999.0
2005-12-12 16:10:00,212.547,212.59,212.522,212.575,264200000.0
2005-12-12 16:15:00,212.578,212.742,212.561,212.687,217600000.0
2005-12-12 16:20:00,212.675,212.675,212.533,212.637,198500000.0
2005-12-12 16:25:00,212.652,212.679,212.492,212.518,216800001.0
2005-12-12 16:30:00,212.509,212.548,212.462,212.542,269500000.0
2005-12-12 16:35:00,212.528,212.53,212.392,212.401,245800000.0
2005-12-12 16:40:00,212.401,212.469,212.344,212.448,263399999.0
2005-12-12 16:45:00,212.455,212.513,212.452,212.508,219400000.0
2005-12-12 16:50:00,212.503,212.574,212.493,212.543,395600000.0
2005-12-12 16:55:00,212.542,212.615,212.542,212.568,277700000.0
2005-12-12 17:00:00,212.57,212.633,212.558,212.61,352899999.0
2005-12-12 17:05:00,212.592,212.592,212.429,212.429,218000001.0
2005-12-12 17:10:00,212.393,212.393,212.288,212.301,250000000.0
2005-12-12 17:15:00,212.302,212.302,212.198,212.222,241199998.0
2005-12-12 17:20:00,212.245,212.331,212.245,212.316,183100001.0
2005-12-12 17:25:00,212.301,212.396,212.283,212.38,329199998.0
2005-12-12 17:30:00,212.377,212.419,212.349,212.399,212600000.0
2005-12-12 17:35:00,212.381,212.413,212.302,212.33,297000000.0
2005-12-12 17:40:00,212.319,212.396,212.294,212.382,222000000.0
2005-12-12 17:45:00,212.409,212.463,212.365,212.377,255200002.0
2005-12-12 17:50:00,212.366,212.408,212.299,212.301,285799999.0
2005-12-12 17:55:00,212.291,212.604,212.277,212.604,291700001.0
2005-12-12 18:00:00,212.647,212.647,212.549,212.549,2508799999.0
2005-12-12 18:05:00,212.565,212.585,212.52,212.54,3247600001.0
2005-12-12 18:10:00,212.544,212.562,212.416,212.418,2347500000.0
2005-12-12 18:15:00,212.426,212.467,212.378,212.408,2494099996.0
2005-12-12 18:20:00,212.397,212.556,212.326,212.52,2894800003.0
2005-12-12 18:25:00,212.525,212.735,212.492,212.693,1981099999.0
2005-12-12 18:30:00,212.696,212.729,212.655,212.659,2023900006.0
2005-12-12 18:35:00,212.65,212.69,212.632,212.648,1177600003.0
2005-12-12 18:40:00,212.629,212.689,212.592,212.603,1242100003.0
2005-12-12 18:45:00,212.597,212.626,212.539,212.58,862000000.0
2005-12-12 18:50:00,212.592,212.69,212.59,212.648,1257000003.0
2005-12-12 18:55:00,212.646,212.676,212.59,212.635,984600003.0
2005-12-12 19:00:00,212.631,212.64,212.576,212.629,883599998.0
2005-12-12 19:05:00,212.638,212.689,212.62,212.685,1441900003.0
2005-12-12 19:10:00,212.688,212.688,212.61,212.633,571300002.0
2005-12-12 19:15:00,212.629,212.629,212.322,212.408,947199998.0
2005-12-12 19:20:00,212.414,212.436,212.286,212.326,1010300003.0
2005-12-12 19:25:00,212.316,212.316,212.159,212.191,1286600003.0
2005-12-12 19:30:00,212.193,212.315,212.181,212.276,1159300000.0
2005-12-12 19:35:00,212.245,212.327,212.208,212.311,1053400003.0
2005-12-12 19:40:00,212.326,212.404,212.283,212.357,1074200002.0
2005-12-12 19:45:00,212.372,212.428,212.256,212.369,688399999.0
2005-12-12 19:50:00,212.372,212.436,212.315,212.357,858400007.0
2005-12-12 19:55:00,212.355,212.46,212.328,212.39,733000000.0
2005-12-12 20:00:00,212.392,212.428,212.369,212.39,682500005.0
2005-12-12 20:05:00,212.389,212.415,212.321,212.339,847899997.0
2005-12-12 20:10:00,212.345,212.471,212.332,212.465,1232000000.0
2005-12-12 20:15:00,212.469,212.478,212.425,212.455,831700002.0
2005-12-12 20:20:00,212.456,212.512,212.456,212.48,1156799994.0
2005-12-12 20:25:00,212.5,212.538,212.474,212.505,1691800000.0
2005-12-12 20:30:00,212.51,212.52,212.452,212.465,1758699997.0
2005-12-12 20:35:00,212.465,212.505,212.461,212.491,764200002.0
2005-12-12 20:40:00,212.505,212.598,212.502,212.584,1477100000.0
2005-12-12 20:45:00,212.59,212.591,212.456,212.473,1108999999.0
2005-12-12 20:50:00,212.476,212.58,212.472,212.54,875800002.0
2005-12-12 20:55:00,212.539,212.608,212.537,212.592,1705600002.0
2005-12-12 21:00:00,212.602,212.649,212.545,212.562,1538900001.0
2005-12-12 21:05:00,212.564,212.613,212.554,212.595,744300002.0
2005-12-12 21:10:00,212.595,212.617,212.565,212.617,725700000.0
2005-12-12 21:15:00,212.615,212.657,212.583,212.645,992500001.0
2005-12-12 21:20:00,212.639,212.654,212.572,212.628,1060399998.0
2005-12-12 21:25:00,212.62,212.625,212.564,212.575,725100000.0
2005-12-12 21:30:00,212.579,212.628,212.555,212.617,487400000.0
2005-12-12 21:35:00,212.61,212.651,212.603,212.648,291100001.0
2005-12-12 21:40:00,212.649,212.703,212.638,212.672,412800000.0
2005-12-12 21:45:00,212.681,212.713,212.624,212.63,460200001.0
2005-12-12 21:50:00,212.651,212.657,212.57,212.578,398200000.0
2005-12-12 21:55:00,212.577,212.666,212.559,212.625,418300000.0
2005-12-12 22:00:00,212.6,212.653,212.58,212.589,882500000.0
2005-12-12 22:05:00,212.589,212.6,212.517,212.54,246500001.0
2005-12-12 22:10:00,212.533,212.585,212.52,212.561,238900001.0
2005-12-12 22:15:00,212.56,212.594,212.533,212.535,681100003.0
2005-12-12 22:20:00,212.543,212.618,212.526,212.61,350899998.0
2005-12-12 22:25:00,212.592,212.631,212.559,212.563,493800002.0
2005-12-12 22:30:00,212.562,212.562,212.504,212.529,718699999.0
2005-12-12 22:35:00,212.544,212.555,212.513,212.536,291800001.0
2005-12-12 22:40:00,212.536,212.565,212.443,212.443,313700001.0
2005-12-12 22:45:00,212.453,212.469,212.426,212.451,438400001.0
2005-12-12 22:50:00,212.453,212.464,212.413,212.464,441899999.0
2005-12-12 22:55:00,212.46,212.492,212.427,212.458,325299999.0
2005-12-12 23:00:00,212.447,212.485,212.447,212.475,259200002.0
2005-12-12 23:05:00,212.46,212.46,212.39,212.42,262100001.0
2005-12-12 23:10:00,212.41,212.465,212.402,212.462,194499999.0
2005-12-12 23:15:00,212.477,212.482,212.421,212.429,237099999.0
2005-12-12 23:20:00,212.437,212.444,212.39,212.408,256099999.0
2005-12-12 23:25:00,212.408,212.463,212.405,212.441,176700000.0
2005-12-12 23:30:00,212.448,212.459,212.416,212.448,311900000.0
2005-12-12 23:35:00,212.45,212.51,212.428,212.508,245000000.0
2005-12-12 23:40:00,212.5,212.559,212.49,212.547,243900000.0
2005-12-12 23:45:00,212.543,212.566,212.53,212.56,216400000.0
2005-12-12 23:50:00,212.555,212.609,212.525,212.603,246499999.0
2005-12-12 23:55:00,212.628,212.717,212.605,212.69,275900001.0
2005-12-13 00:00:00,212.719,212.737,212.625,212.689,272300002.0
2005-12-13 00:05:00,212.734,212.741,212.617,212.625,331999997.0
2005-12-13 00:10:00,212.617,212.624,212.487,212.568,314699998.0
2005-12-13 00:15:00,212.574,212.574,212.456,212.515,277699998.0
2005-12-13 00:20:00,212.506,212.59,212.463,212.481,259099997.0
2005-12-13 00:25:00,212.519,212.617,212.463,212.616,310099999.0
2005-12-13 00:30:00,212.57,212.629,212.541,212.583,226300000.0
2005-12-13 00:35:00,212.587,212.621,212.585,212.61,234200001.0
2005-12-13 00:40:00,212.625,212.693,212.625,212.687,238199999.0
2005-12-13 00:45:00,212.664,212.691,212.645,212.655,282199999.0
2005-12-13 00:50:00,212.675,212.694,212.641,212.648,232100001.0
2005-12-13 00:55:00,212.652,212.654,212.614,212.616,276699999.0
2005-12-13 01:00:00,212.626,212.677,212.605,212.606,214800000.0
2005-12-13 01:05:00,212.609,212.617,212.582,212.59,310499999.0
2005-12-13 01:10:00,212.595,212.691,212.59,212.664,203800000.0
2005-12-13 01:15:00,212.68,212.733,212.68,212.725,262999998.0
2005-12-13 01:20:00,212.758,212.804,212.737,212.803,285799998.0
2005-12-13 01:25:00,212.791,212.826,212.767,212.781,203800000.0
2005-12-13 01:30:00,212.782,212.782,212.737,212.758,207700000.0
2005-12-13 01:35:00,212.751,212.772,212.718,212.731,219600000.0
2005-12-13 01:40:00,212.726,212.74,212.655,212.697,304600000.0
2005-12-13 01:45:00,212.706,212.732,212.668,212.704,354499999.0
2005-12-13 01:50:00,212.72,212.771,212.702,212.753,265299999.0
2005-12-13 01:55:00,212.761,212.835,212.75,212.765,274799999.0
2005-12-13 02:00:00,212.769,212.801,212.71,212.71,220700001.0
2005-12-13 02:05:00,212.712,212.748,212.693,212.694,204199999.0
2005-12-13 02:10:00,212.706,212.736,212.7,212.7,297700002.0
2005-12-13 02:15:00,212.684,212.711,212.623,212.623,231300000.0
2005-12-13 02:20:00,212.62,212.72,212.62,212.714,193800000.0
2005-12-13 02:25:00,212.723,212.723,212.664,212.703,257600000.0
2005-12-13 02:30:00,212.705,212.724,212.682,212.715,185400000.0
2005-12-13 02:35:00,212.712,212.76,212.693,212.754,269700000.0
2005-12-13 02:40:00,212.762,212.804,212.72,212.753,259099997.0
2005-12-13 02:45:00,212.736,212.802,212.717,212.794,178300000.0
2005-12-13 02:50:00,212.787,212.829,212.772,212.796,267400000.0
2005-12-13 02:55:00,212.773,212.817,212.744,212.788,243100001.0
2005-12-13 03:00:00,212.772,212.828,212.768,212.812,267800000.0
2005-12-13 03:05:00,212.816,212.832,212.777,212.792,229600001.0
2005-12-13 03:10:00,212.781,212.815,212.741,212.741,251699998.0
2005-12-13 03:15:00,212.731,212.764,212.679,212.763,220200000.0
2005-12-13 03:20:00,212.76,212.78,212.736,212.759,314699998.0
2005-12-13 03:25:00,212.751,212.811,212.74,212.801,237499999.0
2005-12-13 03:30:00,212.779,212.852,212.767,212.834,276400000.0
2005-12-13 03:35:00,212.826,212.843,212.807,212.813,205700000.0
2005-12-13 03:40:00,212.79,212.807,212.765,212.778,366199998.0
2005-12-13 03:45:00,212.781,212.802,212.698,212.712,289400002.0
2005-12-13 03:50:00,212.716,212.735,212.696,212.735,181300000.0
2005-12-13 03:55:00,212.767,212.831,212.767,212.809,208200000.0
2005-12-13 04:00:00,212.806,212.822,212.769,212.781,311600002.0
2005-12-13 04:05:00,212.788,212.828,212.78,212.795,305999999.0
2005-12-13 04:10:00,212.815,212.852,212.812,212.831,256700001.0
2005-12-13 04:15:00,212.83,212.835,212.757,212.794,216200001.0
2005-12-13 04:20:00,212.791,212.793,212.751,212.79,207799999.0
2005-12-13 04:25:00,212.778,212.834,212.778,212.804,295700001.0
2005-12-13 04:30:00,212.81,212.819,212.781,212.793,148899999.0
2005-12-13 04:35:00,212.795,212.869,212.773,212.856,159099999.0
2005-12-13 04:40:00,212.845,212.869,212.8,212.805,268400002.0
2005-12-13 04:45:00,212.789,212.855,212.789,212.812,276400001.0
2005-12-13 04:50:00,212.795,212.8,212.756,212.767,236499999.0
2005-12-13 04:55:00,212.762,212.769,212.72,212.747,199900000.0
2005-12-13 05:00:00,212.758,212.779,212.735,212.757,326700000.0
2005-12-13 05:05:00,212.763,212.771,212.718,212.735,221100001.0
2005-12-13 05:10:00,212.73,212.735,212.68,212.713,289300002.0
2005-12-13 05:15:00,212.704,212.715,212.68,212.697,205900001.0
2005-12-13 05:20:00,212.705,212.711,212.673,212.689,247000002.0
2005-12-13 05:25:00,212.696,212.709,212.66,212.661,270099999.0
2005-12-13 05:30:00,212.667,212.677,212.624,212.671,164499999.0
2005-12-13 05:35:00,212.673,212.681,212.64,212.658,257300001.0
2005-12-13 05:40:00,212.659,212.67,212.634,212.647,234500000.0
2005-12-13 05:45:00,212.647,212.676,212.618,212.66,228699999.0
2005-12-13 05:50:00,212.643,212.665,212.627,212.656,203700000.0
2005-12-13 05:55:00,212.641,212.656,212.621,212.632,332099999.0
2005-12-13 06:00:00,212.635,212.66,212.627,212.658,252100001.0
2005-12-13 06:05:00,212.646,212.65,212.49,212.49,239500002.0
2005-12-13 06:10:00,212.477,212.544,212.432,212.544,301900000.0
2005-12-13 06:15:00,212.535,212.555,212.451,212.472,279899998.0
2005-12-13 06:20:00,212.473,212.496,212.403,212.478,249800001.0
2005-12-13 06:25:00,212.474,212.532,212.463,212.528,256100000.0
2005-12-13 06:30:00,212.519,212.525,212.464,212.496,289699998.0
2005-12-13 06:35:00,212.493,212.552,212.479,212.527,257499998.0
2005-12-13 06:40:00,212.525,212.555,212.515,212.52,242100000.0
2005-12-13 06:45:00,212.522,212.543,212.489,212.509,191700000.0
2005-12-13 06:50:00,212.502,212.537,212.497,212.519,258300001.0
2005-12-13 06:55:00,212.518,212.566,212.518,212.555,260000001.0
2005-12-13 07:00:00,212.543,212.549,212.501,212.501,194100000.0
2005-12-13 07:05:00,212.507,212.536,212.495,212.495,236499999.0
2005-12-13 07:10:00,212.504,212.528,212.489,212.518,272500001.0
2005-12-13 07:15:00,212.513,212.522,212.441,212.448,235599999.0
2005-12-13 07:20:00,212.445,212.47,212.392,212.402,164600000.0
2005-12-13 07:25:00,212.391,212.408,212.308,212.344,253899999.0
2005-12-13 07:30:00,212.346,212.375,212.327,212.327,237799999.0
2005-12-13 07:35:00,212.347,212.351,212.271,212.281,205499999.0
2005-12-13 07:40:00,212.295,212.353,212.288,212.339,249999998.0
2005-12-13 07:45:00,212.349,212.43,212.325,212.389,225600001.0
2005-12-13 07:50:00,212.399,212.464,212.399,212.463,349100003.0
2005-12-13 07:55:00,212.443,212.491,212.368,212.397,331700001.0
2005-12-13 08:00:00,212.395,212.446,212.39,212.427,270199999.0
2005-12-13 08:05:00,212.422,212.466,212.422,212.435,252300000.0
2005-12-13 08:10:00,212.444,212.513,212.431,212.51,228000001.0
2005-12-13 08:15:00,212.514,212.539,212.506,212.529,181400001.0
2005-12-13 08:20:00,212.546,212.588,212.522,212.576,259500000.0
2005-12-13 08:25:00,212.567,212.619,212.561,212.582,246399998.0
2005-12-13 08:30:00,212.57,212.597,212.544,212.556,279400000.0
2005-12-13 08:35:00,212.538,212.628,212.516,212.617,269800000.0
2005-12-13 08:40:00,212.619,212.692,212.59,212.675,241700000.0
2005-12-13 08:45:00,212.663,212.675,212.564,212.571,219900000.0
2005-12-13 08:50:00,212.574,212.597,212.554,212.582,239799999.0
2005-12-13 08:55:00,212.59,212.624,212.572,212.58,260800001.0
2005-12-13 09:00:00,212.576,212.634,212.57,212.574,311800002.0
2005-12-13 09:05:00,212.567,212.638,212.558,212.59,244299999.0
2005-12-13 09:10:00,212.607,212.668,212.567,212.575,187099999.0
2005-12-13 09:15:00,212.585,212.611,212.525,212.554,279000001.0
2005-12-13 09:20:00,212.545,212.553,212.502,212.547,279699998.0
2005-12-13 09:25:00,212.543,212.628,212.527,212.628,236300000.0
2005-12-13 09:30:00,212.643,212.774,212.625,212.774,259300000.0
2005-12-13 09:35:00,212.781,212.836,212.772,212.815,303800001.0
2005-12-13 09:40:00,212.819,212.824,212.769,212.813,288600001.0
2005-12-13 09:45:00,212.826,212.863,212.792,212.846,216300000.0
2005-12-13 09:50:00,212.86,212.892,212.817,212.836,263899999.0
2005-12-13 09:55:00,212.828,212.894,212.815,212.827,216400003.0
2005-12-13 10:00:00,212.822,212.829,212.663,212.667,299499999.0
2005-12-13 10:05:00,212.674,212.732,212.658,212.732,208900000.0
2005-12-13 10:10:00,212.75,212.847,212.734,212.835,244600001.0
2005-12-13 10:15:00,212.871,212.9,212.753,212.785,226599999.0
2005-12-13 10:20:00,212.821,212.904,212.767,212.881,282200002.0
2005-12-13 10:25:00,212.892,212.94,212.74,212.745,271100003.0
2005-12-13 10:30:00,212.749,212.769,212.684,212.693,309299998.0
2005-12-13 10:35:00,212.679,212.78,212.679,212.711,239299999.0
2005-12-13 10:40:00,212.706,212.731,212.646,212.674,238999999.0
2005-12-13 10:45:00,212.688,212.761,212.668,212.761,226200002.0
2005-12-13 10:50:00,212.756,212.846,212.707,212.747,210200000.0
2005-12-13 10:55:00,212.751,212.756,212.689,212.745,155600000.0
2005-12-13 11:00:00,212.753,212.808,212.741,212.767,278799999.0
2005-12-13 11:05:00,212.756,212.831,212.721,212.807,213199999.0
2005-12-13 11:10:00,212.809,212.879,212.794,212.867,216300001.0
2005-12-13 11:15:00,212.851,212.851,212.696,212.754,269800002.0
2005-12-13 11:20:00,212.755,212.779,212.718,212.75,176399999.0
2005-12-13 11:25:00,212.733,212.771,212.657,212.766,278100000.0
2005-12-13 11:30:00,212.768,212.773,212.54,212.545,255400000.0
2005-12-13 11:35:00,212.54,212.562,212.426,212.431,238900000.0
2005-12-13 11:40:00,212.418,212.491,212.417,212.47,299700000.0
2005-12-13 11:45:00,212.464,212.494,212.347,212.374,252900002.0
2005-12-13 11:50:00,212.385,212.441,212.362,212.441,275699999.0
2005-12-13 11:55:00,212.456,212.527,212.415,212.527,209200001.0
2005-12-13 12:00:00,212.54,212.725,212.474,212.703,218000000.0
2005-12-13 12:05:00,212.705,212.771,212.656,212.656,271600000.0
2005-12-13 12:10:00,212.67,212.716,212.647,212.68,225400000.0
2005-12-13 12:15:00,212.676,212.701,212.554,212.554,238300000.0
2005-12-13 12:20:00,212.539,212.584,212.481,212.495,281800002.0
2005-12-13 12:25:00,212.509,212.743,212.509,212.718,268399999.0
2005-12-13 12:30:00,212.717,212.729,212.572,212.572,235100001.0
2005-12-13 12:35:00,212.554,212.554,212.442,212.444,322699999.0
2005-12-13 12:40:00,212.424,212.524,212.394,212.507,204600000.0
2005-12-13 12:45:00,212.506,212.658,212.491,212.646,235800001.0
2005-12-13 12:50:00,212.664,212.727,212.574,212.602,298400001.0
2005-12-13 12:55:00,212.589,212.748,212.575,212.693,193599999.0
2005-12-13 13:00:00,212.678,212.76,212.657,212.697,243700001.0
2005-12-13 13:05:00,212.7,212.74,212.679,212.697,283399999.0
2005-12-13 13:10:00,212.701,212.785,212.701,212.758,230600000.0
2005-12-13 13:15:00,212.75,212.776,212.707,212.71,278500000.0
2005-12-13 13:20:00,212.735,212.78,212.712,212.763,243600000.0
2005-12-13 13:25:00,212.736,212.958,212.731,212.958,223999999.0
2005-12-13 13:30:00,212.95,212.95,212.768,212.809,245099999.0
2005-12-13 13:35:00,212.801,212.821,212.65,212.658,226100000.0
2005-12-13 13:40:00,212.65,212.748,212.65,212.748,326800000.0
2005-12-13 13:45:00,212.746,212.759,212.552,212.665,208999999.0
2005-12-13 13:50:00,212.659,212.671,212.621,212.622,251200000.0
2005-12-13 13:55:00,212.622,212.743,212.622,212.743,197899998.0
2005-12-13 14:00:00,212.75,212.773,212.598,212.614,197400000.0
2005-12-13 14:05:00,212.623,212.639,212.566,212.589,188599999.0
2005-12-13 14:10:00,212.589,212.667,212.566,212.661,207300000.0
2005-12-13 14:15:00,212.655,212.655,212.572,212.598,166500001.0
2005-12-13 14:20:00,212.598,212.723,212.588,212.676,262199999.0
2005-12-13 14:25:00,212.681,212.702,212.586,212.607,196100000.0
2005-12-13 14:30:00,212.59,212.653,212.531,212.647,209599999.0
2005-12-13 14:35:00,212.65,212.696,212.636,212.684,280800001.0
2005-12-13 14:40:00,212.687,212.699,212.644,212.655,182000000.0
2005-12-13 14:45:00,212.641,212.663,212.638,212.655,173100000.0
2005-12-13 14:50:00,212.645,212.736,212.638,212.736,376200000.0
2005-12-13 14:55:00,212.737,212.737,212.635,212.635,253800001.0
2005-12-13 15:00:00,212.625,212.698,212.611,212.664,218900000.0
2005-12-13 15:05:00,212.668,212.757,212.668,212.74,253399998.0
2005-12-13 15:10:00,212.727,212.745,212.669,212.714,243700000.0
2005-12-13 15:15:00,212.72,212.795,212.709,212.76,229700001.0
2005-12-13 15:20:00,212.755,212.805,212.728,212.76,316200000.0
2005-12-13 15:25:00,212.774,212.855,212.729,212.783,308200000.0
2005-12-13 15:30:00,212.744,212.862,212.744,212.843,270600002.0
2005-12-13 15:35:00,212.849,212.865,212.79,212.79,224299999.0
2005-12-13 15:40:00,212.825,212.859,212.786,212.845,254099999.0
2005-12-13 15:45:00,212.834,212.891,212.814,212.887,226599999.0
2005-12-13 15:50:00,212.883,212.903,212.835,212.873,203400000.0
2005-12-13 15:55:00,212.86,212.968,212.844,212.968,164000001.0
2005-12-13 16:00:00,212.996,212.996,212.857,212.864,251300002.0
2005-12-13 16:05:00,212.892,212.892,212.793,212.842,179500000.0
2005-12-13 16:10:00,212.844,212.893,212.823,212.823,221400000.0
2005-12-13 16:15:00,212.818,212.98,212.802,212.932,241899998.0
2005-12-13 16:20:00,212.923,212.928,212.842,212.87,357200003.0
2005-12-13 16:25:00,212.876,212.888,212.84,212.84,241500003.0
2005-12-13 16:30:00,212.834,212.892,212.834,212.869,280900000.0
2005-12-13 16:35:00,212.853,212.879,212.784,212.79,244400001.0
2005-12-13 16:40:00,212.789,212.806,212.671,212.677,252699999.0
2005-12-13 16:45:00,212.677,212.717,212.638,212.698,234200000.0
2005-12-13 16:50:00,212.692,212.708,212.63,212.673,305000000.0
2005-12-13 16:55:00,212.656,212.677,212.592,212.648,347900001.0
2005-12-13 17:00:00,212.648,212.775,212.643,212.756,267900000.0
2005-12-13 17:05:00,212.744,212.775,212.726,212.769,196300000.0
2005-12-13 17:10:00,212.763,212.778,212.704,212.725,203200000.0
2005-12-13 17:15:00,212.736,212.806,212.647,212.647,218200000.0
2005-12-13 17:20:00,212.626,212.736,212.615,212.713,283799999.0
2005-12-13 17:25:00,212.698,212.739,212.631,212.652,221000000.0
2005-12-13 17:30:00,212.637,212.694,212.63,212.673,308200000.0
2005-12-13 17:35:00,212.666,212.7,212.652,212.688,316600000.0
2005-12-13 17:40:00,212.677,212.688,212.63,212.667,250000000.0
2005-12-13 17:45:00,212.678,212.705,212.621,212.646,238999999.0
2005-12-13 17:50:00,212.643,212.663,212.605,212.639,249500000.0
2005-12-13 17:55:00,212.628,212.628,212.367,212.37,247499998.0
2005-12-13 18:00:00,212.39,212.504,212.367,212.44,2407100004.0
2005-12-13 18:05:00,212.449,212.458,212.374,212.41,3225599996.0
2005-12-13 18:10:00,212.416,212.47,212.386,212.427,2429399999.0
2005-12-13 18:15:00,212.424,212.457,212.382,212.415,2452100000.0
2005-12-13 18:20:00,212.409,212.412,212.312,212.374,3111900002.0
2005-12-13 18:25:00,212.384,212.384,212.304,212.36,2114300002.0
2005-12-13 18:30:00,212.37,212.427,212.343,212.391,1950599998.0
2005-12-13 18:35:00,212.383,212.395,212.27,212.281,1182600000.0
2005-12-13 18:40:00,212.272,212.297,212.219,212.233,1243500002.0
2005-12-13 18:45:00,212.223,212.267,212.194,212.235,828100001.0
2005-12-13 18:50:00,212.226,212.226,212.105,212.13,1132999999.0
2005-12-13 18:55:00,212.133,212.23,212.125,212.23,1087500001.0
2005-12-13 19:00:00,212.225,212.261,212.177,212.177,905700000.0
2005-12-13 19:05:00,212.167,212.222,212.132,212.209,1279999996.0
2005-12-13 19:10:00,212.215,212.228,212.085,212.085,641499999.0
2005-12-13 19:15:00,212.089,212.11,211.974,211.994,888800000.0
2005-12-13 19:20:00,211.992,212.031,211.909,211.96,1070100000.0
2005-12-13 19:25:00,211.942,211.96,211.906,211.918,1112500001.0
2005-12-13 19:30:00,211.915,212.019,211.91,211.988,1169000000.0
2005-12-13 19:35:00,211.993,212.101,211.993,212.03,1125200001.0
2005-12-13 19:40:00,212.034,212.144,212.024,212.117,1090000004.0
2005-12-13 19:45:00,212.118,212.183,212.108,212.161,751599998.0
2005-12-13 19:50:00,212.161,212.246,212.161,212.24,819499998.0
2005-12-13 19:55:00,212.236,212.238,212.192,212.222,1038100000.0
2005-12-13 20:00:00,212.228,212.238,212.162,212.172,625000000.0
2005-12-13 20:05:00,212.175,212.232,212.167,212.208,804299999.0
2005-12-13 20:10:00,212.205,212.226,212.178,212.19,1401200000.0
2005-12-13 20:15:00,212.195,212.276,212.18,212.252,789399998.0
2005-12-13 20:20:00,212.259,212.272,212.225,212.235,1063500001.0
2005-12-13 20:25:00,212.241,212.313,212.241,212.27,1715500003.0
2005-12-13 20:30:00,212.28,212.303,212.264,212.293,1839000000.0
2005-12-13 20:35:00,212.29,212.308,212.265,212.267,788900003.0
2005-12-13 20:40:00,212.271,212.289,212.22,212.23,1484699999.0
2005-12-13 20:45:00,212.236,212.267,212.219,212.22,1110000002.0
2005-12-13 20:50:00,212.218,212.268,212.218,212.267,983200002.0
2005-12-13 20:55:00,212.267,212.285,212.235,212.254,1698900002.0
2005-12-13 21:00:00,212.255,212.288,212.233,212.283,1460400001.0
2005-12-13 21:05:00,212.287,212.329,212.243,212.318,740100003.0
2005-12-13 21:10:00,212.317,212.519,212.068,212.299,820299998.0
2005-12-13 21:15:00,212.281,212.313,211.97,211.995,1056700002.0
2005-12-13 21:20:00,212.014,212.351,212.014,212.338,1169900003.0
2005-12-13 21:25:00,212.347,212.364,212.053,212.226,819600003.0
2005-12-13 21:30:00,212.201,212.39,212.167,212.377,461899997.0
2005-12-13 21:35:00,212.367,212.391,212.095,212.141,344100000.0
2005-12-13 21:40:00,212.175,212.193,212.055,212.091,556699997.0
2005-12-13 21:45:00,212.097,212.19,212.069,212.162,524500003.0
2005-12-13 21:50:00,212.161,212.399,212.116,212.329,381399999.0
2005-12-13 21:55:00,212.311,212.326,212.164,212.197,350199998.0
2005-12-13 22:00:00,212.186,212.232,212.141,212.201,890699997.0
2005-12-13 22:05:00,212.204,212.275,212.204,212.22,267699999.0
2005-12-13 22:10:00,212.231,212.243,212.173,212.191,342600002.0
2005-12-13 22:15:00,212.193,212.259,212.19,212.259,520400000.0
2005-12-13 22:20:00,212.257,212.274,212.198,212.241,415000002.0
2005-12-13 22:25:00,212.233,212.309,212.222,212.26,593499999.0
2005-12-13 22:30:00,212.252,212.255,212.177,212.214,679500000.0
2005-12-13 22:35:00,212.225,212.306,212.212,212.295,325500001.0
2005-12-13 22:40:00,212.308,212.372,212.282,212.294,444399999.0
2005-12-13 22:45:00,212.303,212.338,212.269,212.301,402500004.0
2005-12-13 22:50:00,212.304,212.368,212.274,212.368,333100000.0
2005-12-13 22:55:00,212.373,212.385,212.333,212.358,335300002.0
2005-12-13 23:00:00,212.38,212.46,212.374,212.39,209100001.0
2005-12-13 23:05:00,212.371,212.371,212.285,212.306,173999999.0
2005-12-13 23:10:00,212.294,212.308,212.235,212.247,268400001.0
2005-12-13 23:15:00,212.27,212.282,212.182,212.19,183700001.0
2005-12-13 23:20:00,212.199,212.268,212.174,212.256,265499999.0
2005-12-13 23:25:00,212.234,212.234,212.139,212.139,162500000.0
2005-12-13 23:30:00,212.164,212.177,212.127,212.151,201200000.0
2005-12-13 23:35:00,212.142,212.193,212.134,212.164,211000002.0
2005-12-13 23:40:00,212.169,212.19,212.147,212.156,198500001.0
2005-12-13 23:45:00,212.169,212.174,212.129,212.158,260099999.0
2005-12-13 23:50:00,212.149,212.238,212.127,212.233,300500000.0
2005-12-13 23:55:00,212.26,212.32,212.26,212.3,271900002.0
2005-12-14 00:00:00,212.3,212.344,212.247,212.344,275400001.0
2005-12-14 00:05:00,212.362,212.362,212.233,212.296,237500000.0
2005-12-14 00:10:00,212.302,212.422,212.278,212.342,288700000.0
2005-12-14 00:15:00,212.365,212.411,212.304,212.366,276000001.0
2005-12-14 00:20:00,212.358,212.389,212.228,212.272,223600000.0
2005-12-14 00:25:00,212.28,212.297,212.15,212.191,305700001.0
2005-12-14 00:30:00,212.187,212.205,212.168,212.205,148100000.0
2005-12-14 00:35:00,212.195,212.221,212.184,212.186,231500002.0
2005-12-14 00:40:00,212.188,212.356,212.181,212.335,228299998.0
2005-12-14 00:45:00,212.339,212.386,212.332,212.366,233500000.0
2005-12-14 00:50:00,212.392,212.393,212.353,212.373,281400000.0
2005-12-14 00:55:00,212.375,212.403,212.375,212.385,226700001.0
2005-12-14 01:00:00,212.393,212.422,212.357,212.357,234700000.0
2005-12-14 01:05:00,212.343,212.391,212.33,212.37,191900000.0
2005-12-14 01:10:00,212.375,212.395,212.295,212.295,245400002.0
2005-12-14 01:15:00,212.314,212.37,212.314,212.355,219400000.0
2005-12-14 01:20:00,212.351,212.353,212.307,212.353,251000000.0
2005-12-14 01:25:00,212.355,212.43,212.355,212.43,248300000.0
2005-12-14 01:30:00,212.435,212.446,212.397,212.44,285000001.0
2005-12-14 01:35:00,212.432,212.481,212.4,212.454,203600000.0
2005-12-14 01:40:00,212.434,212.434,212.314,212.323,307199997.0
2005-12-14 01:45:00,212.313,212.375,212.305,212.32,301599999.0
2005-12-14 01:50:00,212.354,212.694,212.354,212.563,221400001.0
2005-12-14 01:55:00,212.556,212.592,212.319,212.468,223300001.0
2005-12-14 02:00:00,212.471,212.493,212.365,212.365,205900000.0
2005-12-14 02:05:00,212.389,212.457,212.38,212.452,173900000.0
2005-12-14 02:10:00,212.455,212.49,212.326,212.333,311100000.0
2005-12-14 02:15:00,212.328,212.382,212.308,212.308,298300000.0
2005-12-14 02:20:00,212.282,212.282,212.016,212.031,209900001.0
2005-12-14 02:25:00,212.038,212.038,211.86,211.91,243099999.0
2005-12-14 02:30:00,211.928,211.961,211.913,211.958,212599999.0
2005-12-14 02:35:00,211.96,211.965,211.885,211.929,249800000.0
2005-12-14 02:40:00,211.929,212.006,211.923,212.006,250500000.0
2005-12-14 02:45:00,211.996,212.052,211.996,212.016,295899999.0
2005-12-14 02:50:00,212.023,212.101,212.004,212.074,230100000.0
2005-12-14 02:55:00,212.052,212.122,212.041,212.073,206600001.0
2005-12-14 03:00:00,212.06,212.068,211.87,211.893,255200000.0
2005-12-14 03:05:00,211.882,211.9,211.599,211.608,249300000.0
2005-12-14 03:10:00,211.574,211.693,211.533,211.693,224199999.0
2005-12-14 03:15:00,211.735,211.735,211.383,211.455,274399997.0
2005-12-14 03:20:00,211.455,211.526,211.421,211.505,324200001.0
2005-12-14 03:25:00,211.491,211.491,211.37,211.398,275299999.0
2005-12-14 03:30:00,211.38,211.473,211.362,211.45,260500000.0
2005-12-14 03:35:00,211.436,211.442,211.295,211.319,224000000.0
2005-12-14 03:40:00,211.283,211.315,211.049,211.049,255000002.0
2005-12-14 03:45:00,211.005,211.033,210.94,210.941,237900000.0
2005-12-14 03:50:00,210.927,211.01,210.918,210.974,277399997.0
2005-12-14 03:55:00,210.972,211.086,210.917,211.057,276299999.0
2005-12-14 04:00:00,211.07,211.183,211.07,211.121,248200001.0
2005-12-14 04:05:00,211.119,211.142,211.038,211.048,232500000.0
2005-12-14 04:10:00,211.07,211.101,210.863,210.867,250599999.0
2005-12-14 04:15:00,210.853,210.926,210.297,210.337,229600000.0
2005-12-14 04:20:00,210.359,210.788,210.345,210.788,235000000.0
2005-12-14 04:25:00,210.788,210.91,210.785,210.89,253999998.0
2005-12-14 04:30:00,210.89,210.905,210.745,210.806,206299999.0
2005-12-14 04:35:00,210.827,210.84,210.734,210.757,256599999.0
2005-12-14 04:40:00,210.743,210.745,210.633,210.671,277500001.0
2005-12-14 04:45:00,210.667,210.776,210.654,210.763,269600000.0
2005-12-14 04:50:00,210.748,210.76,210.656,210.661,309600004.0
2005-12-14 04:55:00,210.643,210.697,210.625,210.66,258700001.0
2005-12-14 05:00:00,210.688,210.834,210.688,210.834,266200000.0
2005-12-14 05:05:00,210.843,210.925,210.816,210.905,214800000.0
2005-12-14 05:10:00,210.884,210.914,210.829,210.876,329200001.0
2005-12-14 05:15:00,210.859,210.878,210.833,210.863,241100000.0
2005-12-14 05:20:00,210.871,210.924,210.823,210.825,321600001.0
2005-12-14 05:25:00,210.811,210.817,210.759,210.814,326400001.0
2005-12-14 05:30:00,210.826,210.899,210.796,210.797,251099999.0
2005-12-14 05:35:00,210.804,210.902,210.787,210.835,251100000.0
2005-12-14 05:40:00,210.843,210.874,210.813,210.865,217000001.0
2005-12-14 05:45:00,210.884,211.03,210.884,210.954,290600000.0
2005-12-14 05:50:00,210.959,210.993,210.908,210.984,306700003.0
2005-12-14 05:55:00,210.963,210.963,210.866,210.866,297099998.0
2005-12-14 06:00:00,210.877,210.9,210.841,210.844,214300001.0
2005-12-14 06:05:00,210.833,210.845,210.767,210.781,274000000.0
2005-12-14 06:10:00,210.78,210.81,210.748,210.785,366699999.0
2005-12-14 06:15:00,210.797,210.886,210.79,210.868,188099999.0
2005-12-14 06:20:00,210.875,210.955,210.862,210.938,258499999.0
2005-12-14 06:25:00,210.932,210.961,210.927,210.938,289700003.0
2005-12-14 06:30:00,210.925,210.947,210.898,210.913,177799999.0
2005-12-14 06:35:00,210.901,210.919,210.876,210.899,207700001.0
2005-12-14 06:40:00,210.89,210.916,210.883,210.894,275899998.0
2005-12-14 06:45:00,210.897,210.926,210.868,210.918,258400000.0
2005-12-14 06:50:00,210.906,210.947,210.9,210.93,289400001.0
2005-12-14 06:55:00,210.921,210.925,210.869,210.885,206099998.0
2005-12-14 07:00:00,210.887,210.914,210.779,210.832,203800000.0
2005-12-14 07:05:00,210.841,210.902,210.813,210.885,267100000.0
2005-12-14 07:10:00,210.895,210.918,210.73,210.74,199500000.0
2005-12-14 07:15:00,210.735,210.766,210.665,210.689,193900001.0
2005-12-14 07:20:00,210.683,210.694,210.618,210.694,185600000.0
2005-12-14 07:25:00,210.68,210.704,210.605,210.611,285600001.0
2005-12-14 07:30:00,210.595,210.605,210.485,210.485,213699999.0
2005-12-14 07:35:00,210.496,210.552,210.473,210.539,222400000.0
2005-12-14 07:40:00,210.558,210.591,210.478,210.478,182899999.0
2005-12-14 07:45:00,210.481,210.544,210.456,210.53,268199999.0
2005-12-14 07:50:00,210.531,210.535,210.454,210.463,223500000.0
2005-12-14 07:55:00,210.431,210.615,210.431,210.562,334800001.0
2005-12-14 08:00:00,210.561,210.63,210.538,210.543,234999999.0
2005-12-14 08:05:00,210.539,210.552,210.444,210.501,268399999.0
2005-12-14 08:10:00,210.506,210.58,210.47,210.535,226500000.0
2005-12-14 08:15:00,210.54,210.587,210.54,210.568,180300000.0
2005-12-14 08:20:00,210.589,210.621,210.577,210.61,274200001.0
2005-12-14 08:25:00,210.598,210.651,210.569,210.635,244700001.0
2005-12-14 08:30:00,210.617,210.737,210.604,210.737,349200001.0
2005-12-14 08:35:00,210.719,210.735,210.68,210.691,274999996.0
2005-12-14 08:40:00,210.68,210.685,210.607,210.62,300899999.0
2005-12-14 08:45:00,210.611,210.624,210.518,210.518,286900001.0
2005-12-14 08:50:00,210.527,210.553,210.432,210.463,176900001.0
2005-12-14 08:55:00,210.489,210.542,210.47,210.503,243100002.0
2005-12-14 09:00:00,210.501,210.549,210.344,210.353,198999999.0
2005-12-14 09:05:00,210.336,210.336,210.244,210.321,275700000.0
2005-12-14 09:10:00,210.368,210.56,210.368,210.541,307500000.0
2005-12-14 09:15:00,210.556,210.657,210.555,210.591,302000002.0
2005-12-14 09:20:00,210.595,210.683,210.584,210.679,295499999.0
2005-12-14 09:25:00,210.692,210.74,210.656,210.718,250499999.0
2005-12-14 09:30:00,210.729,210.748,210.637,210.664,266400001.0
2005-12-14 09:35:00,210.646,210.699,210.599,210.683,259999999.0
2005-12-14 09:40:00,210.667,210.667,210.585,210.644,183200001.0
2005-12-14 09:45:00,210.653,210.733,210.652,210.688,263900002.0
2005-12-14 09:50:00,210.709,210.728,210.678,210.683,299200000.0
2005-12-14 09:55:00,210.674,210.77,210.644,210.723,201300000.0
2005-12-14 10:00:00,210.714,210.756,210.667,210.739,208400001.0
2005-12-14 10:05:00,210.734,210.803,210.719,210.763,187600000.0
2005-12-14 10:10:00,210.76,210.865,210.69,210.827,289399999.0
2005-12-14 10:15:00,210.827,210.896,210.794,210.896,200900000.0
2005-12-14 10:20:00,210.915,210.93,210.778,210.802,233500001.0
2005-12-14 10:25:00,210.815,210.918,210.808,210.899,263500000.0
2005-12-14 10:30:00,210.884,210.884,210.777,210.853,242499999.0
2005-12-14 10:35:00,210.858,210.876,210.631,210.747,302299999.0
2005-12-14 10:40:00,210.77,210.843,210.734,210.734,178699999.0
2005-12-14 10:45:00,210.732,210.759,210.652,210.73,237200000.0
2005-12-14 10:50:00,210.741,210.775,210.571,210.595,247800000.0
2005-12-14 10:55:00,210.609,210.609,210.53,210.546,231199999.0
2005-12-14 11:00:00,210.558,210.607,210.533,210.563,186900000.0
2005-12-14 11:05:00,210.577,210.659,210.577,210.618,203399999.0
2005-12-14 11:10:00,210.632,210.662,210.608,210.627,219700000.0
2005-12-14 11:15:00,210.617,210.687,210.595,210.634,189400000.0
2005-12-14 11:20:00,210.62,210.635,210.563,210.603,175900000.0
2005-12-14 11:25:00,210.599,210.656,210.547,210.634,197800000.0
2005-12-14 11:30:00,210.599,210.599,210.353,210.411,290300000.0
2005-12-14 11:35:00,210.413,210.422,210.244,210.262,280100002.0
2005-12-14 11:40:00,210.232,210.232,210.07,210.112,251100000.0
2005-12-14 11:45:00,210.112,210.186,210.045,210.145,300699998.0
2005-12-14 11:50:00,210.144,210.165,210.089,210.138,252800000.0
2005-12-14 11:55:00,210.16,210.166,210.003,210.003,259699999.0
2005-12-14 12:00:00,210.013,210.05,209.981,209.985,287500000.0
2005-12-14 12:05:00,209.99,210.016,209.973,209.973,278700002.0
2005-12-14 12:10:00,209.992,210.059,209.989,210.036,297600000.0
2005-12-14 12:15:00,210.027,210.043,209.905,209.933,299300001.0
2005-12-14 12:20:00,209.941,209.981,209.941,209.947,218800000.0
2005-12-14 12:25:00,209.943,210.035,209.943,209.974,205700000.0
2005-12-14 12:30:00,209.977,210.033,209.832,209.832,218999998.0
2005-12-14 12:35:00,209.846,209.85,209.706,209.765,312399999.0
2005-12-14 12:40:00,209.749,209.866,209.728,209.822,248800001.0
2005-12-14 12:45:00,209.84,209.87,209.805,209.836,256300000.0
2005-12-14 12:50:00,209.852,209.975,209.852,209.975,229199999.0
2005-12-14 12:55:00,209.976,210.033,209.957,210.001,269699997.0
2005-12-14 13:00:00,210.002,210.044,209.975,210.025,304100000.0
2005-12-14 13:05:00,210.041,210.065,209.979,210.051,263399999.0
2005-12-14 13:10:00,210.043,210.168,210.041,210.154,263400000.0
2005-12-14 13:15:00,210.155,210.243,210.138,210.164,304300000.0
2005-12-14 13:20:00,210.185,210.193,210.148,210.165,224900000.0
2005-12-14 13:25:00,210.153,210.168,210.102,210.148,271400001.0
2005-12-14 13:30:00,210.155,210.197,210.072,210.072,240199999.0
2005-12-14 13:35:00,210.049,210.049,209.923,209.935,231400000.0
2005-12-14 13:40:00,209.937,209.988,209.928,209.941,241300001.0
2005-12-14 13:45:00,209.922,209.942,209.763,209.782,299300000.0
2005-12-14 13:50:00,209.8,209.95,209.8,209.945,245199999.0
2005-12-14 13:55:00,209.946,210.023,209.898,209.922,212000000.0
2005-12-14 14:00:00,209.917,209.954,209.887,209.939,305599998.0
2005-12-14 14:05:00,209.94,209.94,209.835,209.889,212800001.0
2005-12-14 14:10:00,209.871,209.922,209.854,209.922,217000000.0
2005-12-14 14:15:00,209.924,209.996,209.88,209.976,222699999.0
2005-12-14 14:20:00,209.981,210.183,209.981,210.154,203000000.0
2005-12-14 14:25:00,210.166,210.18,210.095,210.153,266600001.0
2005-12-14 14:30:00,210.134,210.162,210.076,210.156,217000000.0
2005-12-14 14:35:00,210.167,210.178,210.14,210.142,224400000.0
2005-12-14 14:40:00,210.138,210.21,210.131,210.142,154500000.0
2005-12-14 14:45:00,210.135,210.155,209.955,209.989,249500000.0
2005-12-14 14:50:00,209.988,209.995,209.858,209.894,302100001.0
2005-12-14 14:55:00,209.899,209.899,209.764,209.774,208100001.0
2005-12-14 15:00:00,209.766,209.831,209.694,209.815,193399999.0
2005-12-14 15:05:00,209.814,209.836,209.774,209.785,246500001.0
2005-12-14 15:10:00,209.776,209.836,209.69,209.69,200000001.0
2005-12-14 15:15:00,209.689,209.702,209.515,209.547,194100001.0
2005-12-14 15:20:00,209.572,209.652,209.506,209.516,275100001.0
2005-12-14 15:25:00,209.533,209.573,209.49,209.557,285100002.0
2005-12-14 15:30:00,209.49,209.585,209.037,209.159,294299999.0
2005-12-14 15:35:00,209.117,209.117,208.977,209.026,239100001.0
2005-12-14 15:40:00,209.103,209.348,209.085,209.271,236099999.0
2005-12-14 15:45:00,209.245,209.282,209.17,209.211,261600000.0
2005-12-14 15:50:00,209.171,209.195,208.897,208.907,249899999.0
2005-12-14 15:55:00,208.901,208.952,208.812,208.821,192200000.0
2005-12-14 16:00:00,208.839,208.839,208.752,208.797,290100001.0
2005-12-14 16:05:00,208.826,208.826,208.568,208.575,198299999.0
2005-12-14 16:10:00,208.562,208.593,208.516,208.564,220100001.0
2005-12-14 16:15:00,208.57,208.721,208.561,208.702,180999999.0
2005-12-14 16:20:00,208.702,208.738,208.675,208.679,199800000.0
2005-12-14 16:25:00,208.666,208.728,208.475,208.502,201699999.0
2005-12-14 16:30:00,208.487,208.572,208.484,208.569,207799999.0
2005-12-14 16:35:00,208.557,208.613,208.509,208.606,353200004.0
2005-12-14 16:40:00,208.603,208.648,208.559,208.588,299500002.0
2005-12-14 16:45:00,208.586,208.677,208.57,208.595,245100002.0
2005-12-14 16:50:00,208.606,208.629,208.558,208.582,328899999.0
2005-12-14 16:55:00,208.573,208.573,208.4,208.4,305999998.0
2005-12-14 17:00:00,208.396,208.413,208.244,208.313,307100001.0
2005-12-14 17:05:00,208.327,208.392,208.275,208.279,221700001.0
2005-12-14 17:10:00,208.28,208.316,208.201,208.312,187900001.0
2005-12-14 17:15:00,208.312,208.334,208.263,208.28,302900001.0
2005-12-14 17:20:00,208.257,208.332,208.201,208.323,331800003.0
2005-12-14 17:25:00,208.305,208.353,208.162,208.162,244900000.0
2005-12-14 17:30:00,208.111,208.135,207.827,207.873,289200000.0
2005-12-14 17:35:00,207.891,207.985,207.751,207.782,260699998.0
2005-12-14 17:40:00,207.767,207.957,207.767,207.934,213900000.0
2005-12-14 17:45:00,207.961,208.03,207.932,207.992,242300001.0
2005-12-14 17:50:00,208.002,208.031,207.926,207.926,275800000.0
2005-12-14 17:55:00,207.922,207.922,207.567,207.575,221799997.0
2005-12-14 18:00:00,207.58,207.722,207.558,207.624,2332199996.0
2005-12-14 18:05:00,207.625,207.709,207.59,207.677,3158599997.0
2005-12-14 18:10:00,207.687,207.775,207.661,207.688,2198300001.0
2005-12-14 18:15:00,207.691,207.763,207.665,207.68,2733600000.0
2005-12-14 18:20:00,207.676,207.676,207.259,207.301,3084699999.0
2005-12-14 18:25:00,207.315,207.483,207.309,207.353,2363800003.0
2005-12-14 18:30:00,207.357,207.505,207.357,207.451,1984299998.0
2005-12-14 18:35:00,207.446,207.447,207.212,207.242,1049000004.0
2005-12-14 18:40:00,207.237,207.366,207.237,207.33,1235700000.0
2005-12-14 18:45:00,207.353,207.389,207.047,207.047,830300001.0
2005-12-14 18:50:00,207.055,207.258,207.055,207.198,1132999998.0
2005-12-14 18:55:00,207.214,207.269,207.174,207.212,1112100004.0
2005-12-14 19:00:00,207.181,207.206,207.065,207.102,863400001.0
2005-12-14 19:05:00,207.11,207.126,207.025,207.091,1489700001.0
2005-12-14 19:10:00,207.091,207.091,206.902,206.978,618100003.0
2005-12-14 19:15:00,206.974,207.036,206.897,207.019,767399999.0
2005-12-14 19:20:00,207.051,207.192,207.006,207.18,942400003.0
2005-12-14 19:25:00,207.191,207.487,207.191,207.482,1428399996.0
2005-12-14 19:30:00,207.49,207.588,207.462,207.513,1170000001.0
2005-12-14 19:35:00,207.509,207.516,207.296,207.346,949399996.0
2005-12-14 19:40:00,207.365,207.382,207.172,207.193,965100001.0
2005-12-14 19:45:00,207.192,207.212,207.131,207.17,728700001.0
2005-12-14 19:50:00,207.17,207.301,207.161,207.301,751599997.0
2005-12-14 19:55:00,207.313,207.489,207.303,207.473,757800003.0
2005-12-14 20:00:00,207.495,207.526,207.412,207.434,582399999.0
2005-12-14 20:05:00,207.434,207.469,207.397,207.463,871600003.0
2005-12-14 20:10:00,207.454,207.567,207.439,207.563,1327499999.0
2005-12-14 20:15:00,207.58,207.641,207.471,207.471,1038899996.0
2005-12-14 20:20:00,207.475,207.551,207.461,207.477,1010499999.0
2005-12-14 20:25:00,207.473,207.473,207.382,207.395,1678800003.0
2005-12-14 20:30:00,207.4,207.46,207.377,207.449,2023600000.0
2005-12-14 20:35:00,207.45,207.563,207.433,207.452,791299998.0
2005-12-14 20:40:00,207.44,207.461,207.284,207.334,1458199997.0
2005-12-14 20:45:00,207.351,207.354,207.268,207.285,1148900005.0
2005-12-14 20:50:00,207.285,207.32,207.146,207.188,1024099998.0
2005-12-14 20:55:00,207.196,207.235,207.053,207.125,1740400002.0
2005-12-14 21:00:00,207.132,207.144,207.046,207.046,1379499996.0
2005-12-14 21:05:00,207.043,207.129,207.037,207.123,776300000.0
2005-12-14 21:10:00,207.128,207.391,207.1,207.345,724600001.0
2005-12-14 21:15:00,207.356,207.46,207.338,207.385,1057099996.0
2005-12-14 21:20:00,207.389,207.509,207.37,207.475,1137099997.0
2005-12-14 21:25:00,207.462,207.507,207.373,207.502,890200000.0
2005-12-14 21:30:00,207.532,207.678,207.524,207.673,574400000.0
2005-12-14 21:35:00,207.684,207.813,207.684,207.739,297600001.0
2005-12-14 21:40:00,207.718,207.773,207.648,207.757,491499998.0
2005-12-14 21:45:00,207.767,207.915,207.708,207.813,572000000.0
2005-12-14 21:50:00,207.814,207.932,207.805,207.932,401599999.0
2005-12-14 21:55:00,207.947,208.072,207.947,207.976,427499998.0
2005-12-14 22:00:00,207.959,207.983,207.852,207.902,827800000.0
2005-12-14 22:05:00,207.899,207.91,207.814,207.89,327600000.0
2005-12-14 22:10:00,207.908,207.976,207.908,207.959,293500000.0
2005-12-14 22:15:00,207.983,208.09,207.983,208.045,597799998.0
2005-12-14 22:20:00,208.048,208.138,208.016,208.12,286500000.0
2005-12-14 22:25:00,208.115,208.151,208.096,208.14,486500000.0
2005-12-14 22:30:00,208.135,208.144,208.081,208.099,572600003.0
2005-12-14 22:35:00,208.103,208.103,208.028,208.028,341900003.0
2005-12-14 22:40:00,208.027,208.061,207.991,208.005,398900001.0
2005-12-14 22:45:00,208.014,208.024,207.952,207.962,378200000.0
2005-12-14 22:50:00,207.965,208.0,207.957,207.983,340900001.0
2005-12-14 22:55:00,207.975,207.975,207.903,207.933,347200001.0
2005-12-14 23:00:00,207.923,207.988,207.898,207.966,186700000.0
2005-12-14 23:05:00,207.958,207.969,207.881,207.881,283100001.0
2005-12-14 23:10:00,207.858,207.915,207.817,207.915,330099998.0
2005-12-14 23:15:00,207.935,207.949,207.845,207.897,255499999.0
2005-12-14 23:20:00,207.885,207.885,207.836,207.848,301399998.0
2005-12-14 23:25:00,207.848,207.99,207.848,207.97,230700000.0
2005-12-14 23:30:00,207.975,208.009,207.951,207.992,225900000.0
2005-12-14 23:35:00,207.985,208.049,207.961,208.049,195200000.0
2005-12-14 23:40:00,208.05,208.085,208.04,208.05,189600001.0
2005-12-14 23:45:00,208.053,208.072,208.037,208.048,302800002.0
2005-12-14 23:50:00,208.045,208.088,208.032,208.065,171300000.0
2005-12-14 23:55:00,208.075,208.114,208.067,208.08,236500000.0
2005-12-15 00:00:00,208.06,208.17,207.966,208.141,224099999.0
2005-12-15 00:05:00,208.156,208.159,208.024,208.089,284800000.0
2005-12-15 00:10:00,208.082,208.083,207.977,208.005,308200002.0
2005-12-15 00:15:00,208.015,208.17,208.008,208.157,276100001.0
2005-12-15 00:20:00,208.154,208.257,208.083,208.163,224500000.0
2005-12-15 00:25:00,208.158,208.274,208.158,208.232,255700001.0
2005-12-15 00:30:00,208.218,208.318,208.217,208.304,273100002.0
2005-12-15 00:35:00,208.288,208.335,208.084,208.085,224599999.0
2005-12-15 00:40:00,208.097,208.154,208.097,208.128,145200001.0
2005-12-15 00:45:00,208.107,208.121,208.055,208.086,203399999.0
2005-12-15 00:50:00,208.12,208.135,208.105,208.12,172500001.0
2005-12-15 00:55:00,208.126,208.243,208.12,208.217,204300000.0
2005-12-15 01:00:00,208.262,208.338,208.262,208.294,162600000.0
2005-12-15 01:05:00,208.321,208.388,208.294,208.346,154700000.0
2005-12-15 01:10:00,208.399,208.477,208.363,208.405,316000000.0
2005-12-15 01:15:00,208.436,208.493,208.436,208.485,196099999.0
2005-12-15 01:20:00,208.495,208.522,208.492,208.511,331700004.0
2005-12-15 01:25:00,208.495,208.517,208.469,208.475,264600002.0
2005-12-15 01:30:00,208.484,208.541,208.481,208.541,215499999.0
2005-12-15 01:35:00,208.542,208.588,208.538,208.575,194800001.0
2005-12-15 01:40:00,208.566,208.58,208.442,208.451,211000001.0
2005-12-15 01:45:00,208.443,208.443,208.041,208.077,242300000.0
2005-12-15 01:50:00,208.103,208.222,208.085,208.176,262500001.0
2005-12-15 01:55:00,208.177,208.211,208.124,208.18,256299999.0
2005-12-15 02:00:00,208.176,208.202,208.018,208.086,176900001.0
2005-12-15 02:05:00,208.103,208.126,207.986,208.126,211000000.0
2005-12-15 02:10:00,208.167,208.19,207.985,208.016,299599999.0
2005-12-15 02:15:00,208.003,208.03,207.966,207.984,244400000.0
2005-12-15 02:20:00,208.017,208.18,208.017,208.162,241100002.0
2005-12-15 02:25:00,208.168,208.233,208.151,208.233,252600000.0
2005-12-15 02:30:00,208.236,208.239,208.152,208.214,215800001.0
2005-12-15 02:35:00,208.222,208.327,208.222,208.299,316300000.0
2005-12-15 02:40:00,208.313,208.458,208.278,208.458,231900000.0
2005-12-15 02:45:00,208.427,208.435,208.334,208.334,267800003.0
2005-12-15 02:50:00,208.32,208.411,208.316,208.387,252300000.0
2005-12-15 02:55:00,208.368,208.375,208.155,208.252,248600000.0
2005-12-15 03:00:00,208.227,208.227,207.976,208.119,343300001.0
2005-12-15 03:05:00,208.107,208.206,208.107,208.177,301800000.0
2005-12-15 03:10:00,208.174,208.24,207.987,208.015,247500000.0
2005-12-15 03:15:00,208.022,208.036,207.761,207.821,300800000.0
2005-12-15 03:20:00,207.823,207.918,207.823,207.896,249300001.0
2005-12-15 03:25:00,207.905,207.948,207.861,207.94,233300000.0
2005-12-15 03:30:00,207.932,207.997,207.865,207.997,271300003.0
2005-12-15 03:35:00,208.003,208.056,207.893,207.911,236700000.0
2005-12-15 03:40:00,207.904,207.923,207.834,207.872,314599998.0
2005-12-15 03:45:00,207.876,207.999,207.843,207.997,173600001.0
2005-12-15 03:50:00,208.01,208.01,207.867,207.873,182499999.0
2005-12-15 03:55:00,207.87,207.892,207.825,207.878,276800000.0
2005-12-15 04:00:00,207.878,207.96,207.844,207.942,201999999.0
2005-12-15 04:05:00,207.945,207.945,207.861,207.879,289700000.0
2005-12-15 04:10:00,207.885,207.885,207.784,207.791,220600000.0
2005-12-15 04:15:00,207.792,207.801,207.755,207.775,263099998.0
2005-12-15 04:20:00,207.765,207.786,207.72,207.749,276200001.0
2005-12-15 04:25:00,207.74,207.788,207.735,207.74,255599999.0
2005-12-15 04:30:00,207.748,207.757,207.691,207.725,184699999.0
2005-12-15 04:35:00,207.733,207.74,207.671,207.705,263299999.0
2005-12-15 04:40:00,207.7,207.7,207.646,207.665,244899999.0
2005-12-15 04:45:00,207.66,207.675,207.599,207.615,221800000.0
2005-12-15 04:50:00,207.614,207.682,207.604,207.672,293300000.0
2005-12-15 04:55:00,207.669,207.702,207.622,207.635,196800000.0
2005-12-15 05:00:00,207.64,207.748,207.632,207.748,240099999.0
2005-12-15 05:05:00,207.757,207.82,207.741,207.77,243800000.0
2005-12-15 05:10:00,207.76,207.868,207.734,207.868,314999999.0
2005-12-15 05:15:00,207.848,207.888,207.791,207.791,243000000.0
2005-12-15 05:20:00,207.815,207.875,207.797,207.86,166300000.0
2005-12-15 05:25:00,207.871,207.878,207.811,207.824,242500000.0
2005-12-15 05:30:00,207.848,207.854,207.708,207.785,222399999.0
2005-12-15 05:35:00,207.782,207.782,207.606,207.626,267300000.0
2005-12-15 05:40:00,207.627,207.627,207.583,207.598,294300000.0
2005-12-15 05:45:00,207.602,207.667,207.598,207.666,237600001.0
2005-12-15 05:50:00,207.652,207.709,207.602,207.645,290300001.0
2005-12-15 05:55:00,207.649,207.723,207.62,207.672,279599998.0
2005-12-15 06:00:00,207.67,207.773,207.649,207.773,215999999.0
2005-12-15 06:05:00,207.773,207.829,207.765,207.778,198199999.0
2005-12-15 06:10:00,207.759,207.759,207.701,207.748,256900001.0
2005-12-15 06:15:00,207.748,207.863,207.746,207.82,210200000.0
2005-12-15 06:20:00,207.829,207.868,207.789,207.809,258400001.0
2005-12-15 06:25:00,207.813,207.833,207.775,207.784,275999999.0
2005-12-15 06:30:00,207.776,207.804,207.698,207.779,220000000.0
2005-12-15 06:35:00,207.758,207.8,207.74,207.744,149000000.0
2005-12-15 06:40:00,207.73,207.773,207.689,207.715,219099999.0
2005-12-15 06:45:00,207.721,207.729,207.663,207.667,303700000.0
2005-12-15 06:50:00,207.671,207.699,207.655,207.668,294500000.0
2005-12-15 06:55:00,207.677,207.717,207.626,207.665,191000000.0
2005-12-15 07:00:00,207.676,207.729,207.675,207.692,182799999.0
2005-12-15 07:05:00,207.696,207.704,207.664,207.68,247199999.0
2005-12-15 07:10:00,207.697,207.728,207.664,207.678,271800002.0
2005-12-15 07:15:00,207.677,207.693,207.641,207.665,222200000.0
2005-12-15 07:20:00,207.656,207.689,207.616,207.63,239400003.0
2005-12-15 07:25:00,207.629,207.681,207.603,207.681,319200000.0
2005-12-15 07:30:00,207.681,207.701,207.642,207.673,229800001.0
2005-12-15 07:35:00,207.693,207.784,207.691,207.752,324600001.0
2005-12-15 07:40:00,207.759,207.809,207.722,207.722,165800000.0
2005-12-15 07:45:00,207.727,207.766,207.725,207.739,263600000.0
2005-12-15 07:50:00,207.734,207.738,207.68,207.693,241100000.0
2005-12-15 07:55:00,207.674,207.702,207.642,207.663,248000001.0
2005-12-15 08:00:00,207.662,207.687,207.642,207.672,233000001.0
2005-12-15 08:05:00,207.681,207.712,207.611,207.63,245000001.0
2005-12-15 08:10:00,207.644,207.69,207.623,207.69,316300003.0
2005-12-15 08:15:00,207.692,207.706,207.676,207.695,291100000.0
2005-12-15 08:20:00,207.698,207.716,207.664,207.665,248700003.0
2005-12-15 08:25:00,207.646,207.663,207.626,207.64,244899999.0
2005-12-15 08:30:00,207.635,207.644,207.539,207.557,205499999.0
2005-12-15 08:35:00,207.53,207.572,207.512,207.541,214399999.0
2005-12-15 08:40:00,207.542,207.542,207.451,207.478,220600001.0
2005-12-15 08:45:00,207.47,207.524,207.435,207.52,207200001.0
2005-12-15 08:50:00,207.514,207.527,207.468,207.484,305500001.0
2005-12-15 08:55:00,207.482,207.483,207.353,207.41,220600001.0
2005-12-15 09:00:00,207.413,207.441,207.155,207.171,253900001.0
2005-12-15 09:05:00,207.156,207.156,206.919,206.938,186200000.0
2005-12-15 09:10:00,206.967,207.085,206.942,206.982,272300001.0
2005-12-15 09:15:00,206.96,207.005,206.835,206.938,247700000.0
2005-12-15 09:20:00,206.926,206.962,206.874,206.941,324500001.0
2005-12-15 09:25:00,206.944,206.987,206.93,206.96,270100000.0
2005-12-15 09:30:00,206.953,206.953,206.813,206.897,221800000.0
2005-12-15 09:35:00,206.896,206.942,206.772,206.818,204900000.0
2005-12-15 09:40:00,206.814,206.905,206.786,206.807,270099999.0
2005-12-15 09:45:00,206.82,206.846,206.606,206.616,206100000.0
2005-12-15 09:50:00,206.604,206.604,206.18,206.246,301500000.0
2005-12-15 09:55:00,206.21,206.232,206.045,206.095,237700001.0
2005-12-15 10:00:00,206.119,206.139,205.921,206.008,284400000.0
2005-12-15 10:05:00,206.018,206.459,206.01,206.364,239299998.0
2005-12-15 10:10:00,206.35,206.599,206.286,206.413,235600000.0
2005-12-15 10:15:00,206.436,206.501,206.361,206.485,248199999.0
2005-12-15 10:20:00,206.488,206.497,206.344,206.484,247200001.0
2005-12-15 10:25:00,206.501,206.506,206.321,206.321,326200001.0
2005-12-15 10:30:00,206.318,206.344,206.22,206.344,263900001.0
2005-12-15 10:35:00,206.363,206.39,206.24,206.24,251000000.0
2005-12-15 10:40:00,206.214,206.228,206.104,206.179,254499999.0
2005-12-15 10:45:00,206.202,206.202,206.078,206.131,271300001.0
2005-12-15 10:50:00,206.136,206.138,205.946,205.995,280800000.0
2005-12-15 10:55:00,206.02,206.02,205.895,205.935,172300000.0
2005-12-15 11:00:00,205.925,205.942,205.737,205.925,225400001.0
2005-12-15 11:05:00,205.904,205.904,205.765,205.797,283800001.0
2005-12-15 11:10:00,205.828,205.889,205.714,205.722,183300001.0
2005-12-15 11:15:00,205.724,205.867,205.724,205.772,288100001.0
2005-12-15 11:20:00,205.755,205.783,205.645,205.783,192299999.0
2005-12-15 11:25:00,205.778,205.922,205.777,205.88,292700000.0
2005-12-15 11:30:00,205.877,206.166,205.572,205.635,210200001.0
2005-12-15 11:35:00,205.635,205.683,205.495,205.576,291200000.0
2005-12-15 11:40:00,205.617,205.651,205.416,205.605,311600001.0
2005-12-15 11:45:00,205.617,205.772,205.617,205.772,244100000.0
2005-12-15 11:50:00,205.774,205.774,205.642,205.736,190400000.0
2005-12-15 11:55:00,205.764,205.764,205.592,205.7,202700000.0
2005-12-15 12:00:00,205.713,205.748,205.692,205.735,257100000.0
2005-12-15 12:05:00,205.735,205.795,205.709,205.711,240600000.0
2005-12-15 12:10:00,205.712,205.791,205.655,205.73,269900000.0
2005-12-15 12:15:00,205.731,205.731,205.639,205.648,323899999.0
2005-12-15 12:20:00,205.621,205.686,205.561,205.577,190200000.0
2005-12-15 12:25:00,205.577,205.597,205.459,205.475,300299997.0
2005-12-15 12:30:00,205.481,205.597,205.436,205.542,206900000.0
2005-12-15 12:35:00,205.555,205.709,205.555,205.705,323500000.0
2005-12-15 12:40:00,205.693,205.708,205.551,205.551,320900000.0
2005-12-15 12:45:00,205.555,205.649,205.548,205.614,187100001.0
2005-12-15 12:50:00,205.641,205.88,205.622,205.817,256100000.0
2005-12-15 12:55:00,205.803,205.818,205.662,205.683,291899999.0
2005-12-15 13:00:00,205.681,205.771,205.622,205.622,246300000.0
2005-12-15 13:05:00,205.64,205.824,205.609,205.789,291100000.0
2005-12-15 13:10:00,205.784,205.799,205.694,205.746,219200000.0
2005-12-15 13:15:00,205.734,205.751,205.684,205.684,278000002.0
2005-12-15 13:20:00,205.704,205.779,205.69,205.755,203900002.0
2005-12-15 13:25:00,205.734,205.756,205.677,205.712,245200000.0
2005-12-15 13:30:00,205.687,205.733,205.615,205.725,285500000.0
2005-12-15 13:35:00,205.735,206.062,205.694,205.954,212399999.0
2005-12-15 13:40:00,205.906,205.946,205.718,205.718,261800002.0
2005-12-15 13:45:00,205.684,205.781,205.627,205.664,253400000.0
2005-12-15 13:50:00,205.658,205.658,205.523,205.54,240700001.0
2005-12-15 13:55:00,205.521,205.587,205.449,205.476,198700001.0
2005-12-15 14:00:00,205.477,205.535,205.441,205.468,289200000.0
2005-12-15 14:05:00,205.454,205.494,205.437,205.477,217400000.0
2005-12-15 14:10:00,205.494,205.532,205.456,205.488,221800000.0
2005-12-15 14:15:00,205.494,205.494,205.342,205.358,244100000.0
2005-12-15 14:20:00,205.334,205.363,205.291,205.316,220800000.0
2005-12-15 14:25:00,205.339,205.58,205.339,205.566,309100000.0
2005-12-15 14:30:00,205.553,205.752,205.534,205.723,203400000.0
2005-12-15 14:35:00,205.731,205.769,205.383,205.383,193100000.0
2005-12-15 14:40:00,205.384,205.597,205.349,205.497,217600000.0
2005-12-15 14:45:00,205.5,205.567,205.484,205.559,201400002.0
2005-12-15 14:50:00,205.546,205.642,205.466,205.572,361500000.0
2005-12-15 14:55:00,205.576,205.576,205.508,205.548,300300000.0
2005-12-15 15:00:00,205.549,205.61,205.532,205.61,246099999.0
2005-12-15 15:05:00,205.6,205.618,205.57,205.616,225099998.0
2005-12-15 15:10:00,205.625,205.753,205.625,205.753,190600000.0
2005-12-15 15:15:00,205.746,205.781,205.677,205.681,221400000.0
2005-12-15 15:20:00,205.658,205.664,205.474,205.51,292299999.0
2005-12-15 15:25:00,205.511,205.625,205.436,205.516,279400001.0
2005-12-15 15:30:00,205.467,205.682,205.374,205.498,265800004.0
2005-12-15 15:35:00,205.532,205.549,205.391,205.401,242099999.0
2005-12-15 15:40:00,205.406,205.632,205.404,205.613,251199999.0
2005-12-15 15:45:00,205.614,205.64,205.446,205.5,194800000.0
2005-12-15 15:50:00,205.495,205.578,205.48,205.575,214999999.0
2005-12-15 15:55:00,205.582,205.6,205.36,205.37,142199999.0
2005-12-15 16:00:00,205.36,205.815,205.36,205.757,236200001.0
2005-12-15 16:05:00,205.783,205.903,205.783,205.903,178400001.0
2005-12-15 16:10:00,205.891,205.905,205.747,205.747,224400000.0
2005-12-15 16:15:00,205.758,205.766,205.612,205.656,221200001.0
2005-12-15 16:20:00,205.646,205.743,205.612,205.741,402200003.0
2005-12-15 16:25:00,205.751,205.867,205.744,205.853,271100001.0
2005-12-15 16:30:00,205.847,205.886,205.79,205.793,235799999.0
2005-12-15 16:35:00,205.763,205.817,205.709,205.721,305500001.0
2005-12-15 16:40:00,205.706,205.711,205.618,205.618,357800000.0
2005-12-15 16:45:00,205.604,205.713,205.441,205.684,273100002.0
2005-12-15 16:50:00,205.682,205.696,205.46,205.473,291200001.0
2005-12-15 16:55:00,205.488,205.514,205.303,205.303,299899999.0
2005-12-15 17:00:00,205.293,205.467,205.284,205.418,259300000.0
2005-12-15 17:05:00,205.408,205.475,205.385,205.421,235599999.0
2005-12-15 17:10:00,205.408,205.455,205.33,205.455,238100002.0
2005-12-15 17:15:00,205.48,205.489,205.21,205.379,232400000.0
2005-12-15 17:20:00,205.367,205.422,205.198,205.348,237299999.0
2005-12-15 17:25:00,205.335,205.613,205.312,205.613,225800001.0
2005-12-15 17:30:00,205.591,205.625,205.418,205.431,187700001.0
2005-12-15 17:35:00,205.444,205.541,205.437,205.541,272900002.0
2005-12-15 17:40:00,205.57,205.794,205.57,205.714,334799999.0
2005-12-15 17:45:00,205.732,205.732,205.565,205.565,250599998.0
2005-12-15 17:50:00,205.569,205.573,205.473,205.517,318400001.0
2005-12-15 17:55:00,205.465,205.515,205.361,205.475,296899999.0
2005-12-15 18:00:00,205.504,205.623,205.487,205.563,2431199996.0
2005-12-15 18:05:00,205.562,205.579,205.397,205.401,3477400003.0
2005-12-15 18:10:00,205.391,205.527,205.304,205.443,2324500001.0
2005-12-15 18:15:00,205.439,205.488,205.298,205.328,2511100003.0
2005-12-15 18:20:00,205.322,205.464,205.303,205.455,3119100000.0
2005-12-15 18:25:00,205.482,205.71,205.482,205.71,2062999994.0
2005-12-15 18:30:00,205.707,205.753,205.675,205.753,2068300000.0
2005-12-15 18:35:00,205.774,205.878,205.774,205.854,1130200003.0
2005-12-15 18:40:00,205.835,205.881,205.766,205.851,1351399997.0
2005-12-15 18:45:00,205.86,205.933,205.77,205.778,736800000.0
2005-12-15 18:50:00,205.782,205.782,205.637,205.682,1185000002.0
2005-12-15 18:55:00,205.698,205.716,205.613,205.635,1046499998.0
2005-12-15 19:00:00,205.629,205.756,205.594,205.731,829100000.0
2005-12-15 19:05:00,205.74,205.756,205.672,205.745,1451899999.0
2005-12-15 19:10:00,205.753,205.807,205.712,205.797,678500003.0
2005-12-15 19:15:00,205.794,205.833,205.731,205.833,774000000.0
2005-12-15 19:20:00,205.837,205.879,205.808,205.814,976399998.0
2005-12-15 19:25:00,205.794,205.794,205.686,205.743,1264199996.0
2005-12-15 19:30:00,205.723,205.73,205.585,205.599,1245300001.0
2005-12-15 19:35:00,205.593,205.619,205.563,205.588,1115099994.0
2005-12-15 19:40:00,205.596,205.603,205.505,205.54,1121000001.0
2005-12-15 19:45:00,205.547,205.563,205.489,205.519,661599998.0
2005-12-15 19:50:00,205.521,205.622,205.521,205.611,805799998.0
2005-12-15 19:55:00,205.628,205.679,205.606,205.625,809300002.0
2005-12-15 20:00:00,205.635,205.705,205.635,205.684,648300000.0
2005-12-15 20:05:00,205.686,205.699,205.575,205.625,845100002.0
2005-12-15 20:10:00,205.627,205.652,205.58,205.645,1154100000.0
2005-12-15 20:15:00,205.675,205.676,205.613,205.615,842500003.0
2005-12-15 20:20:00,205.625,205.655,205.591,205.622,1047600003.0
2005-12-15 20:25:00,205.622,205.687,205.611,205.674,1771600004.0
2005-12-15 20:30:00,205.678,205.678,205.553,205.572,1749400002.0
2005-12-15 20:35:00,205.569,205.603,205.545,205.547,787899999.0
2005-12-15 20:40:00,205.558,205.589,205.516,205.528,1447799998.0
2005-12-15 20:45:00,205.528,205.528,205.435,205.455,988100001.0
2005-12-15 20:50:00,205.445,205.473,205.423,205.473,928100000.0
2005-12-15 20:55:00,205.48,205.592,205.466,205.578,1797099999.0
2005-12-15 21:00:00,205.58,205.618,205.508,205.527,1591000000.0
2005-12-15 21:05:00,205.522,205.552,205.397,205.43,749699999.0
2005-12-15 21:10:00,205.437,205.451,205.368,205.377,756500002.0
2005-12-15 21:15:00,205.363,205.402,205.338,205.379,1057700004.0
2005-12-15 21:20:00,205.362,205.366,205.287,205.343,950100001.0
2005-12-15 21:25:00,205.355,205.49,205.351,205.455,789799997.0
2005-12-15 21:30:00,205.448,205.531,205.425,205.498,498099998.0
2005-12-15 21:35:00,205.503,205.52,205.459,205.494,374500000.0
2005-12-15 21:40:00,205.507,205.548,205.484,205.484,583500001.0
2005-12-15 21:45:00,205.475,205.475,205.289,205.299,462700002.0
2005-12-15 21:50:00,205.32,205.33,205.284,205.313,340899999.0
2005-12-15 21:55:00,205.312,205.317,205.187,205.187,411000003.0
2005-12-15 22:00:00,205.176,205.29,205.171,205.262,841400004.0
2005-12-15 22:05:00,205.247,205.398,205.209,205.362,265000001.0
2005-12-15 22:10:00,205.367,205.405,205.243,205.246,346000001.0
2005-12-15 22:15:00,205.247,205.326,205.223,205.313,581899999.0
2005-12-15 22:20:00,205.312,205.392,205.268,205.378,345100001.0
2005-12-15 22:25:00,205.358,205.425,205.341,205.424,507700000.0
2005-12-15 22:30:00,205.428,205.506,205.424,205.506,717799999.0
2005-12-15 22:35:00,205.515,205.526,205.466,205.466,338400000.0
2005-12-15 22:40:00,205.472,205.485,205.395,205.4,304699999.0
2005-12-15 22:45:00,205.396,205.396,205.335,205.335,349499998.0
2005-12-15 22:50:00,205.337,205.341,205.276,205.303,345300000.0
2005-12-15 22:55:00,205.295,205.315,205.194,205.205,398600001.0
2005-12-15 23:00:00,205.192,205.225,205.164,205.179,227300001.0
2005-12-15 23:05:00,205.165,205.186,204.958,205.036,164800001.0
2005-12-15 23:10:00,205.047,205.084,205.031,205.075,319300001.0
2005-12-15 23:15:00,205.095,205.173,205.083,205.156,222599999.0
2005-12-15 23:20:00,205.156,205.183,205.135,205.16,321399996.0
2005-12-15 23:25:00,205.154,205.157,205.072,205.087,216000000.0
2005-12-15 23:30:00,205.115,205.128,205.078,205.106,251600000.0
2005-12-15 23:35:00,205.112,205.139,205.105,205.123,207499998.0
2005-12-15 23:40:00,205.114,205.114,205.012,205.034,208200000.0
2005-12-15 23:45:00,205.039,205.067,205.009,205.025,245500002.0
2005-12-15 23:50:00,205.026,205.058,205.013,205.045,191400000.0
2005-12-15 23:55:00,205.062,205.11,205.045,205.1,200199999.0
2005-12-16 00:00:00,205.132,205.205,205.103,205.192,236300002.0
2005-12-16 00:05:00,205.241,205.268,205.171,205.268,259400002.0
2005-12-16 00:10:00,205.267,205.275,205.174,205.222,317299998.0
2005-12-16 00:15:00,205.218,205.298,205.141,205.193,300800000.0
2005-12-16 00:20:00,205.157,205.222,205.111,205.189,199599998.0
2005-12-16 00:25:00,205.163,205.254,205.145,205.212,247699998.0
2005-12-16 00:30:00,205.207,205.285,205.148,205.231,216799999.0
2005-12-16 00:35:00,205.225,205.245,205.192,205.235,244300000.0
2005-12-16 00:40:00,205.277,205.431,205.277,205.39,187499999.0
2005-12-16 00:45:00,205.364,205.37,205.34,205.349,248100001.0
2005-12-16 00:50:00,205.375,205.375,205.336,205.35,155400000.0
2005-12-16 00:55:00,205.35,205.446,205.348,205.428,215200002.0
2005-12-16 01:00:00,205.456,205.492,205.42,205.455,239500001.0
2005-12-16 01:05:00,205.459,205.478,205.421,205.421,226400000.0
2005-12-16 01:10:00,205.425,205.472,205.425,205.445,215600002.0
2005-12-16 01:15:00,205.446,205.446,205.317,205.335,305000000.0
2005-12-16 01:20:00,205.34,205.374,205.312,205.368,241900000.0
2005-12-16 01:25:00,205.357,205.388,205.341,205.35,223500001.0
2005-12-16 01:30:00,205.359,205.411,205.359,205.385,261500000.0
2005-12-16 01:35:00,205.399,205.445,205.399,205.428,210900001.0
2005-12-16 01:40:00,205.436,205.486,205.391,205.402,280599998.0
2005-12-16 01:45:00,205.409,205.444,205.346,205.394,300600001.0
2005-12-16 01:50:00,205.402,205.402,205.26,205.299,235000001.0
2005-12-16 01:55:00,205.3,205.304,205.235,205.268,184900000.0
2005-12-16 02:00:00,205.287,205.287,205.073,205.073,223700000.0
2005-12-16 02:05:00,205.082,205.089,204.919,204.919,246400003.0
2005-12-16 02:10:00,204.896,204.896,204.469,204.491,262700001.0
2005-12-16 02:15:00,204.438,204.438,204.18,204.215,258600001.0
2005-12-16 02:20:00,204.25,204.392,204.25,204.293,296400001.0
2005-12-16 02:25:00,204.294,204.348,204.218,204.295,350200001.0
2005-12-16 02:30:00,204.311,204.572,204.311,204.472,202700001.0
2005-12-16 02:35:00,204.462,204.559,204.453,204.461,289100000.0
2005-12-16 02:40:00,204.455,204.455,204.149,204.153,240100000.0
2005-12-16 02:45:00,204.054,204.176,204.043,204.061,236499999.0
2005-12-16 02:50:00,204.097,204.109,203.998,203.998,209899999.0
2005-12-16 02:55:00,203.966,204.21,203.933,204.21,270300000.0
2005-12-16 03:00:00,204.214,204.228,204.1,204.212,246600000.0
2005-12-16 03:05:00,204.211,204.229,204.16,204.206,305300000.0
2005-12-16 03:10:00,204.212,204.32,204.17,204.32,227700002.0
2005-12-16 03:15:00,204.373,204.759,204.373,204.756,238500000.0
2005-12-16 03:20:00,204.758,204.894,204.758,204.787,337699998.0
2005-12-16 03:25:00,204.777,204.777,204.652,204.744,204600000.0
2005-12-16 03:30:00,204.742,204.97,204.742,204.945,211999999.0
2005-12-16 03:35:00,204.96,204.992,204.88,204.971,227100001.0
2005-12-16 03:40:00,204.945,204.948,204.892,204.901,279999998.0
2005-12-16 03:45:00,204.907,204.92,204.748,204.75,218999999.0
2005-12-16 03:50:00,204.752,204.761,204.696,204.721,152800000.0
2005-12-16 03:55:00,204.738,204.833,204.738,204.833,286900001.0
2005-12-16 04:00:00,204.833,204.85,204.716,204.716,215900000.0
2005-12-16 04:05:00,204.712,204.789,204.661,204.787,337699998.0
2005-12-16 04:10:00,204.799,204.799,204.661,204.717,306100001.0
2005-12-16 04:15:00,204.713,204.845,204.701,204.845,262600000.0
2005-12-16 04:20:00,204.835,204.837,204.734,204.745,202100000.0
2005-12-16 04:25:00,204.699,204.699,204.504,204.539,197900000.0
2005-12-16 04:30:00,204.539,204.539,204.279,204.289,190600000.0
2005-12-16 04:35:00,204.3,204.398,204.276,204.398,198500000.0
2005-12-16 04:40:00,204.401,204.528,204.398,204.52,291599998.0
2005-12-16 04:45:00,204.519,204.628,204.519,204.577,198300001.0
2005-12-16 04:50:00,204.588,204.67,204.585,204.67,251999999.0
2005-12-16 04:55:00,204.667,204.73,204.644,204.704,213700000.0
2005-12-16 05:00:00,204.707,204.707,204.623,204.638,205700000.0
2005-12-16 05:05:00,204.646,204.652,204.586,204.603,251700001.0
2005-12-16 05:10:00,204.603,204.618,204.589,204.603,397000000.0
2005-12-16 05:15:00,204.602,204.672,204.598,204.662,251499999.0
2005-12-16 05:20:00,204.67,204.67,204.624,204.649,235999999.0
2005-12-16 05:25:00,204.655,204.683,204.619,204.669,298600000.0
2005-12-16 05:30:00,204.7,204.747,204.673,204.703,240300000.0
2005-12-16 05:35:00,204.705,204.705,204.538,204.552,229199997.0
2005-12-16 05:40:00,204.554,204.624,204.542,204.612,206000000.0
2005-12-16 05:45:00,204.618,204.666,204.615,204.63,251500000.0
2005-12-16 05:50:00,204.613,204.622,204.539,204.542,322200001.0
2005-12-16 05:55:00,204.55,204.573,204.447,204.461,200900000.0
2005-12-16 06:00:00,204.483,204.585,204.483,204.581,246300001.0
2005-12-16 06:05:00,204.577,204.577,204.475,204.493,282000002.0
2005-12-16 06:10:00,204.485,204.568,204.482,204.496,242800000.0
2005-12-16 06:15:00,204.483,204.496,204.432,204.48,217000000.0
2005-12-16 06:20:00,204.497,204.519,204.42,204.42,240900000.0
2005-12-16 06:25:00,204.395,204.442,204.305,204.433,282800002.0
2005-12-16 06:30:00,204.449,204.492,204.437,204.438,191399999.0
2005-12-16 06:35:00,204.427,204.451,204.334,204.364,204299998.0
2005-12-16 06:40:00,204.35,204.364,204.192,204.277,291300003.0
2005-12-16 06:45:00,204.283,204.283,204.101,204.185,246300000.0
2005-12-16 06:50:00,204.198,204.2,204.083,204.083,221400001.0
2005-12-16 06:55:00,204.072,204.207,204.072,204.19,265500000.0
2005-12-16 07:00:00,204.189,204.219,204.147,204.15,257300000.0
2005-12-16 07:05:00,204.159,204.169,204.123,204.154,252599998.0
2005-12-16 07:10:00,204.167,204.212,204.153,204.191,297500000.0
2005-12-16 07:15:00,204.189,204.254,204.189,204.253,171600000.0
2005-12-16 07:20:00,204.264,204.298,204.226,204.226,245599999.0
2005-12-16 07:25:00,204.24,204.276,204.236,204.256,260500002.0
2005-12-16 07:30:00,204.247,204.297,204.22,204.228,243300001.0
2005-12-16 07:35:00,204.229,204.232,204.174,204.18,226400000.0
2005-12-16 07:40:00,204.19,204.227,204.175,204.198,200300001.0
2005-12-16 07:45:00,204.205,204.303,204.203,204.285,299699999.0
2005-12-16 07:50:00,204.291,204.345,204.276,204.305,308700002.0
2005-12-16 07:55:00,204.269,204.3,204.234,204.252,340100001.0
2005-12-16 08:00:00,204.266,204.282,204.234,204.242,240100000.0
2005-12-16 08:05:00,204.238,204.244,204.19,204.201,245200001.0
2005-12-16 08:10:00,204.215,204.255,204.207,204.238,176400001.0
2005-12-16 08:15:00,204.241,204.294,204.231,204.237,157300000.0
2005-12-16 08:20:00,204.233,204.497,204.226,204.475,183500000.0
2005-12-16 08:25:00,204.466,204.641,204.466,204.522,252400001.0
2005-12-16 08:30:00,204.51,204.51,204.31,204.362,286300000.0
2005-12-16 08:35:00,204.341,204.433,204.302,204.306,306200000.0
2005-12-16 08:40:00,204.318,204.432,204.316,204.384,231800000.0
2005-12-16 08:45:00,204.378,204.436,204.323,204.424,255400000.0
2005-12-16 08:50:00,204.436,204.446,204.363,204.382,203800000.0
2005-12-16 08:55:00,204.4,204.511,204.379,204.49,258599999.0
2005-12-16 09:00:00,204.479,204.795,204.479,204.593,143700000.0
2005-12-16 09:05:00,204.568,204.669,204.539,204.635,251899999.0
2005-12-16 09:10:00,204.651,204.769,204.641,204.749,255800000.0
2005-12-16 09:15:00,204.782,204.813,204.692,204.81,272999998.0
2005-12-16 09:20:00,204.86,205.022,204.82,205.012,261800001.0
2005-12-16 09:25:00,204.993,205.004,204.824,204.918,256899998.0
2005-12-16 09:30:00,204.913,204.99,204.913,204.975,213299997.0
2005-12-16 09:35:00,204.994,205.055,204.852,204.86,327100001.0
2005-12-16 09:40:00,204.848,204.848,204.582,204.6,249900000.0
2005-12-16 09:45:00,204.619,204.721,204.619,204.637,215000001.0
2005-12-16 09:50:00,204.65,204.897,204.643,204.789,356699999.0
2005-12-16 09:55:00,204.794,204.866,204.787,204.857,253200000.0
2005-12-16 10:00:00,204.855,205.035,204.836,205.035,296800003.0
2005-12-16 10:05:00,205.079,205.24,205.069,205.186,146600001.0
2005-12-16 10:10:00,205.194,205.317,205.183,205.314,259100001.0
2005-12-16 10:15:00,205.323,205.405,205.313,205.338,206300000.0
2005-12-16 10:20:00,205.347,205.404,205.168,205.176,226900000.0
2005-12-16 10:25:00,205.167,205.361,205.153,205.361,247599999.0
2005-12-16 10:30:00,205.381,205.62,205.351,205.62,306300001.0
2005-12-16 10:35:00,205.639,205.697,205.625,205.637,293600001.0
2005-12-16 10:40:00,205.642,205.652,205.469,205.552,205700000.0
2005-12-16 10:45:00,205.57,205.753,205.561,205.736,251799999.0
2005-12-16 10:50:00,205.729,205.828,205.708,205.828,218699999.0
2005-12-16 10:55:00,205.826,206.076,205.787,206.076,261800002.0
2005-12-16 11:00:00,206.117,206.282,206.094,206.223,218000001.0
2005-12-16 11:05:00,206.245,206.293,206.173,206.18,216400000.0
2005-12-16 11:10:00,206.161,206.211,206.132,206.173,235999999.0
2005-12-16 11:15:00,206.169,206.268,206.153,206.182,289099999.0
2005-12-16 11:20:00,206.184,206.223,206.146,206.181,271400001.0
2005-12-16 11:25:00,206.173,206.204,206.099,206.099,278299999.0
2005-12-16 11:30:00,206.089,206.128,206.017,206.028,204500000.0
2005-12-16 11:35:00,206.005,206.04,205.741,205.852,254900000.0
2005-12-16 11:40:00,205.859,205.919,205.696,205.705,265799999.0
2005-12-16 11:45:00,205.71,205.779,205.702,205.779,284900003.0
2005-12-16 11:50:00,205.801,206.069,205.785,206.064,234199999.0
2005-12-16 11:55:00,206.09,206.206,206.09,206.115,217500000.0
2005-12-16 12:00:00,206.113,206.141,206.059,206.087,295599998.0
2005-12-16 12:05:00,206.061,206.061,205.906,205.933,220900000.0
2005-12-16 12:10:00,205.976,206.045,205.956,206.007,250700001.0
2005-12-16 12:15:00,205.991,206.009,205.653,205.694,258900001.0
2005-12-16 12:20:00,205.699,205.704,205.573,205.613,238100000.0
2005-12-16 12:25:00,205.616,205.637,205.507,205.509,241600000.0
2005-12-16 12:30:00,205.517,205.595,205.517,205.553,274299999.0
2005-12-16 12:35:00,205.569,205.775,205.569,205.76,257100000.0
2005-12-16 12:40:00,205.774,205.821,205.748,205.766,265300002.0
2005-12-16 12:45:00,205.756,205.804,205.741,205.75,270000000.0
2005-12-16 12:50:00,205.768,205.832,205.667,205.667,177200001.0
2005-12-16 12:55:00,205.629,205.653,205.577,205.653,262699999.0
2005-12-16 13:00:00,205.643,205.676,205.512,205.676,276300002.0
2005-12-16 13:05:00,205.693,205.71,205.612,205.612,282799999.0
2005-12-16 13:10:00,205.599,205.624,205.545,205.605,235000001.0
2005-12-16 13:15:00,205.608,205.618,205.539,205.559,258500000.0
2005-12-16 13:20:00,205.576,205.576,205.41,205.461,235399999.0
2005-12-16 13:25:00,205.46,205.533,205.46,205.522,233899998.0
2005-12-16 13:30:00,205.531,205.595,205.531,205.595,201800000.0
2005-12-16 13:35:00,205.581,205.621,205.538,205.579,286600003.0
2005-12-16 13:40:00,205.565,205.667,205.512,205.662,275200000.0
2005-12-16 13:45:00,205.648,205.686,205.601,205.66,216399999.0
2005-12-16 13:50:00,205.663,205.672,205.616,205.616,329599998.0
2005-12-16 13:55:00,205.621,205.631,205.447,205.616,221799999.0
2005-12-16 14:00:00,205.618,205.651,205.575,205.595,262700002.0
2005-12-16 14:05:00,205.578,205.58,205.404,205.425,187700000.0
2005-12-16 14:10:00,205.426,205.454,205.409,205.454,301100000.0
2005-12-16 14:15:00,205.466,205.485,205.425,205.432,175999999.0
2005-12-16 14:20:00,205.415,205.478,205.38,205.462,285300004.0
2005-12-16 14:25:00,205.496,205.496,205.4,205.432,282500000.0
2005-12-16 14:30:00,205.422,205.517,205.422,205.509,173199999.0
2005-12-16 14:35:00,205.521,205.544,205.457,205.477,290899999.0
2005-12-16 14:40:00,205.468,205.473,205.437,205.462,228200000.0
2005-12-16 14:45:00,205.455,205.469,205.369,205.417,241900002.0
2005-12-16 14:50:00,205.4,205.476,205.397,205.443,287500001.0
2005-12-16 14:55:00,205.443,205.529,205.44,205.527,320800000.0
2005-12-16 15:00:00,205.527,205.696,205.506,205.655,243699999.0
2005-12-16 15:05:00,205.613,205.613,205.454,205.467,269000000.0
2005-12-16 15:10:00,205.456,205.551,205.45,205.537,269100002.0
2005-12-16 15:15:00,205.552,205.609,205.527,205.609,235400000.0
2005-12-16 15:20:00,205.611,205.698,205.61,205.687,215800000.0
2005-12-16 15:25:00,205.682,205.682,205.541,205.554,249700001.0
2005-12-16 15:30:00,205.572,205.697,205.53,205.697,293600001.0
2005-12-16 15:35:00,205.716,205.731,205.609,205.633,184700000.0
2005-12-16 15:40:00,205.62,205.843,205.615,205.809,228100000.0
2005-12-16 15:45:00,205.799,205.863,205.795,205.828,273999999.0
2005-12-16 15:50:00,205.821,205.882,205.788,205.799,210500000.0
2005-12-16 15:55:00,205.792,205.803,205.705,205.714,267500001.0
2005-12-16 16:00:00,205.683,205.728,205.676,205.724,252900000.0
2005-12-16 16:05:00,205.739,205.761,205.692,205.692,249199999.0
2005-12-16 16:10:00,205.675,205.783,205.675,205.758,259899998.0
2005-12-16 16:15:00,205.77,205.781,205.639,205.651,243100001.0
2005-12-16 16:20:00,205.654,205.68,205.479,205.479,308299998.0
2005-12-16 16:25:00,205.489,205.652,205.489,205.65,314600001.0
2005-12-16 16:30:00,205.63,205.656,205.499,205.58,212100000.0
2005-12-16 16:35:00,205.568,205.642,205.545,205.629,275799999.0
2005-12-16 16:40:00,205.613,205.679,205.589,205.644,254100000.0
2005-12-16 16:45:00,205.634,205.716,205.622,205.716,335100001.0
2005-12-16 16:50:00,205.71,205.726,205.673,205.702,235700001.0
2005-12-16 16:55:00,205.689,205.709,205.655,205.675,229399999.0
2005-12-16 17:00:00,205.694,205.749,205.664,205.664,324199999.0
2005-12-16 17:05:00,205.656,205.684,205.628,205.671,213500000.0
2005-12-16 17:10:00,205.678,205.77,205.375,205.388,245000002.0
2005-12-16 17:15:00,205.394,205.516,205.373,205.495,232800000.0
2005-12-16 17:20:00,205.498,205.597,205.454,205.572,253300000.0
2005-12-16 17:25:00,205.555,205.601,205.486,205.547,182300000.0
2005-12-16 17:30:00,205.518,205.565,205.453,205.457,296900000.0
2005-12-16 17:35:00,205.445,205.544,205.445,205.535,287699999.0
2005-12-16 17:40:00,205.511,205.511,205.329,205.39,208300001.0
2005-12-16 17:45:00,205.405,205.407,205.293,205.301,258500001.0
2005-12-16 17:50:00,205.303,205.304,205.134,205.142,231299999.0
2005-12-16 17:55:00,205.125,205.187,205.095,205.145,216000000.0
2005-12-16 18:00:00,205.165,205.214,205.092,205.173,2444800002.0
2005-12-16 18:05:00,205.183,205.202,205.061,205.162,3384500007.0
2005-12-16 18:10:00,205.168,205.234,205.142,205.215,2222000002.0
2005-12-16 18:15:00,205.231,205.336,205.205,205.336,2471600003.0
2005-12-16 18:20:00,205.351,205.378,205.15,205.168,3275200001.0
2005-12-16 18:25:00,205.164,205.164,204.974,205.056,2076799999.0
2005-12-16 18:30:00,205.102,205.183,205.065,205.165,1898200004.0
2005-12-16 18:35:00,205.154,205.167,205.037,205.085,1294100002.0
2005-12-16 18:40:00,205.083,205.191,205.082,205.166,1384500003.0
2005-12-16 18:45:00,205.163,205.259,205.153,205.236,883200002.0
2005-12-16 18:50:00,205.238,205.238,205.068,205.081,1175699999.0
2005-12-16 18:55:00,205.08,205.127,205.041,205.066,955100000.0
2005-12-16 19:00:00,205.069,205.236,205.045,205.217,770899997.0
2005-12-16 19:05:00,205.217,205.28,205.19,205.252,1230399998.0
2005-12-16 19:10:00,205.261,205.364,205.241,205.342,630200001.0
2005-12-16 19:15:00,205.342,205.442,205.319,205.435,887800002.0
2005-12-16 19:20:00,205.439,205.568,205.426,205.473,934400004.0
2005-12-16 19:25:00,205.463,205.515,205.404,205.438,1256299997.0
2005-12-16 19:30:00,205.443,205.456,205.265,205.265,1156800003.0
2005-12-16 19:35:00,205.247,205.345,205.2,205.33,832900000.0
2005-12-16 19:40:00,205.339,205.352,205.254,205.314,1156700001.0
2005-12-16 19:45:00,205.317,205.464,205.291,205.408,814400001.0
2005-12-16 19:50:00,205.393,205.408,205.275,205.297,732600001.0
2005-12-16 19:55:00,205.296,205.303,205.179,205.19,886200001.0
2005-12-16 20:00:00,205.195,205.198,205.105,205.184,524200001.0
2005-12-16 20:05:00,205.153,205.219,205.134,205.182,889100002.0
2005-12-16 20:10:00,205.19,205.243,205.13,205.233,1436899994.0
2005-12-16 20:15:00,205.235,205.296,205.174,205.284,802700000.0
2005-12-16 20:20:00,205.285,205.289,205.239,205.24,1062899998.0
2005-12-16 20:25:00,205.239,205.264,205.158,205.174,1624000000.0
2005-12-16 20:30:00,205.18,205.196,205.136,205.155,1782100004.0
2005-12-16 20:35:00,205.153,205.249,205.149,205.22,837300004.0
2005-12-16 20:40:00,205.233,205.236,205.149,205.16,1598000003.0
2005-12-16 20:45:00,205.152,205.166,205.081,205.163,1105799999.0
2005-12-16 20:50:00,205.164,205.208,205.14,205.152,1067700003.0
2005-12-16 20:55:00,205.137,205.158,204.974,204.987,1716500002.0
2005-12-16 21:00:00,204.986,205.103,204.957,205.102,1545399999.0
2005-12-16 21:05:00,205.11,205.133,205.064,205.076,690099998.0
2005-12-16 21:10:00,205.071,205.09,205.047,205.066,886500008.0
2005-12-16 21:15:00,205.068,205.166,205.054,205.166,942599996.0
2005-12-16 21:20:00,205.171,205.175,205.115,205.152,1195899997.0
2005-12-16 21:25:00,205.15,205.166,205.128,205.146,805800004.0
2005-12-16 21:30:00,205.14,205.345,205.135,205.317,458199998.0
2005-12-16 21:35:00,205.33,205.363,205.225,205.225,313100001.0
2005-12-16 21:40:00,205.207,205.242,205.165,205.184,559499998.0
2005-12-16 21:45:00,205.186,205.186,205.062,205.062,492000002.0
2005-12-16 21:50:00,205.067,205.096,205.039,205.081,371799999.0
2005-12-16 21:55:00,205.07,205.089,204.988,205.038,404999999.0
2005-12-16 22:00:00,205.023,205.045,204.974,204.994,825900003.0
2005-12-16 22:05:00,204.986,205.036,204.963,205.014,362000000.0
2005-12-16 22:10:00,205.009,205.052,205.003,205.012,330900000.0
2005-12-16 22:15:00,205.013,205.051,205.009,205.018,623899999.0
2005-12-16 22:20:00,205.025,205.048,205.017,205.03,264600000.0
2005-12-16 22:25:00,205.013,205.074,205.009,205.057,544699999.0
2005-12-16 22:30:00,205.065,205.089,205.007,205.072,678300000.0
2005-12-16 22:35:00,205.076,205.104,205.025,205.093,303100002.0
2005-12-16 22:40:00,205.101,205.138,205.063,205.075,368599999.0
2005-12-16 22:45:00,205.082,205.124,205.068,205.103,428700002.0
2005-12-16 22:50:00,205.106,205.118,205.076,205.081,381199999.0
2005-12-16 22:55:00,205.071,205.073,204.992,204.992,329400001.0
2005-12-16 23:00:00,204.966,205.031,204.954,204.982,306800003.0
2005-12-16 23:05:00,204.981,205.017,204.946,204.961,208200000.0
2005-12-16 23:10:00,204.961,204.989,204.94,204.942,314000001.0
2005-12-16 23:15:00,204.95,205.011,204.943,205.009,175600001.0
2005-12-16 23:20:00,205.008,205.008,204.935,204.955,295200001.0
2005-12-16 23:25:00,204.955,204.96,204.925,204.925,180200000.0
2005-12-16 23:30:00,204.939,204.948,204.904,204.937,221100000.0
2005-12-16 23:35:00,204.935,204.94,204.913,204.927,173599999.0
2005-12-16 23:40:00,204.92,204.95,204.91,204.927,229300001.0
2005-12-16 23:45:00,204.931,204.951,204.91,204.935,241800000.0
2005-12-16 23:50:00,204.93,205.099,204.917,205.085,309199998.0
2005-12-16 23:55:00,205.084,205.132,205.06,205.06,306900001.0
2005-12-19 00:00:00,204.47,204.481,204.371,204.438,263000000.0
2005-12-19 00:05:00,204.416,204.492,204.408,204.427,279699999.0
2005-12-19 00:10:00,204.438,204.501,204.392,204.445,273700000.0
2005-12-19 00:15:00,204.45,204.525,204.422,204.503,195000000.0
2005-12-19 00:20:00,204.503,204.517,204.473,204.49,210600000.0
2005-12-19 00:25:00,204.517,204.523,204.452,204.499,268300000.0
2005-12-19 00:30:00,204.512,204.512,204.398,204.439,222099998.0
2005-12-19 00:35:00,204.421,204.478,204.384,204.455,221900001.0
2005-12-19 00:40:00,204.44,204.484,204.408,204.446,263099999.0
2005-12-19 00:45:00,204.419,204.484,204.401,204.458,248400000.0
2005-12-19 00:50:00,204.465,204.519,204.421,204.519,246600000.0
2005-12-19 00:55:00,204.496,204.526,204.408,204.467,215500001.0
2005-12-19 01:00:00,204.423,204.6,204.405,204.544,259199999.0
2005-12-19 01:05:00,204.576,204.601,204.509,204.523,239000000.0
2005-12-19 01:10:00,204.502,204.642,204.502,204.587,277699999.0
2005-12-19 01:15:00,204.605,204.682,204.551,204.671,227000001.0
2005-12-19 01:20:00,204.637,204.703,204.62,204.681,256900000.0
2005-12-19 01:25:00,204.656,204.696,204.592,204.631,341399998.0
2005-12-19 01:30:00,204.653,204.779,204.642,204.753,233499999.0
2005-12-19 01:35:00,204.753,204.765,204.708,204.748,191200000.0
2005-12-19 01:40:00,204.747,204.785,204.746,204.77,149400000.0
2005-12-19 01:45:00,204.77,204.815,204.729,204.738,297700001.0
2005-12-19 01:50:00,204.735,204.833,204.711,204.804,266100001.0
2005-12-19 01:55:00,204.807,204.816,204.776,204.776,231100001.0
2005-12-19 02:00:00,204.765,204.805,204.743,204.753,245199999.0
2005-12-19 02:05:00,204.763,204.825,204.761,204.802,245099999.0
2005-12-19 02:10:00,204.824,204.876,204.777,204.781,253899999.0
2005-12-19 02:15:00,204.785,204.84,204.783,204.798,275900001.0
2005-12-19 02:20:00,204.798,204.811,204.758,204.786,168299999.0
2005-12-19 02:25:00,204.787,204.787,204.746,204.762,261000001.0
2005-12-19 02:30:00,204.755,204.782,204.735,204.775,203200000.0
2005-12-19 02:35:00,204.772,204.835,204.769,204.835,256800001.0
2005-12-19 02:40:00,204.842,204.861,204.749,204.767,270700001.0
2005-12-19 02:45:00,204.751,204.834,204.746,204.774,287500000.0
2005-12-19 02:50:00,204.766,204.884,204.74,204.884,192900000.0
2005-12-19 02:55:00,204.876,204.9,204.699,204.765,323500002.0
2005-12-19 03:00:00,204.767,204.768,204.609,204.612,223999998.0
2005-12-19 03:05:00,204.606,204.698,204.606,204.671,200200000.0
2005-12-19 03:10:00,204.674,204.732,204.674,204.71,296599999.0
2005-12-19 03:15:00,204.711,204.855,204.679,204.845,237199999.0
2005-12-19 03:20:00,204.829,204.844,204.743,204.779,338200001.0
2005-12-19 03:25:00,204.773,204.845,204.77,204.838,193400000.0
2005-12-19 03:30:00,204.852,204.945,204.852,204.945,208399999.0
2005-12-19 03:35:00,204.937,205.084,204.937,205.084,227199999.0
2005-12-19 03:40:00,205.066,205.504,205.064,205.48,261700001.0
2005-12-19 03:45:00,205.477,205.61,205.477,205.586,219400000.0
2005-12-19 03:50:00,205.573,205.595,205.47,205.498,200399999.0
2005-12-19 03:55:00,205.52,205.864,205.514,205.856,270700000.0
2005-12-19 04:00:00,205.822,205.834,205.73,205.73,217500000.0
2005-12-19 04:05:00,205.724,205.737,205.654,205.726,264500001.0
2005-12-19 04:10:00,205.739,205.745,205.665,205.685,227500000.0
2005-12-19 04:15:00,205.692,205.704,205.57,205.669,214500000.0
2005-12-19 04:20:00,205.679,205.685,205.638,205.684,256800002.0
2005-12-19 04:25:00,205.668,205.773,205.664,205.762,183399999.0
2005-12-19 04:30:00,205.76,205.778,205.741,205.775,178600001.0
2005-12-19 04:35:00,205.815,205.863,205.708,205.736,166800000.0
2005-12-19 04:40:00,205.72,205.827,205.693,205.798,245300001.0
2005-12-19 04:45:00,205.775,205.873,205.747,205.831,247300000.0
2005-12-19 04:50:00,205.826,205.846,205.789,205.81,239400002.0
2005-12-19 04:55:00,205.806,205.827,205.757,205.757,153199999.0
2005-12-19 05:00:00,205.766,205.913,205.757,205.902,277900001.0
2005-12-19 05:05:00,205.905,206.029,205.905,206.021,310000001.0
2005-12-19 05:10:00,206.022,206.022,205.909,205.99,280199997.0
2005-12-19 05:15:00,206.015,206.071,206.01,206.062,261300000.0
2005-12-19 05:20:00,206.063,206.063,205.924,205.948,287200001.0
2005-12-19 05:25:00,205.946,205.992,205.929,205.945,328000004.0
2005-12-19 05:30:00,205.958,205.978,205.929,205.932,268700000.0
2005-12-19 05:35:00,205.943,205.947,205.843,205.845,204700000.0
2005-12-19 05:40:00,205.863,205.909,205.842,205.903,172000003.0
2005-12-19 05:45:00,205.908,205.943,205.89,205.922,231800001.0
2005-12-19 05:50:00,205.915,205.943,205.898,205.915,214799999.0
2005-12-19 05:55:00,205.903,205.923,205.792,205.803,239700002.0
2005-12-19 06:00:00,205.795,205.807,205.764,205.79,250699998.0
2005-12-19 06:05:00,205.788,205.853,205.786,205.844,193499999.0
2005-12-19 06:10:00,205.842,205.872,205.819,205.843,301700001.0
2005-12-19 06:15:00,205.844,205.86,205.785,205.793,240899999.0
2005-12-19 06:20:00,205.807,205.834,205.768,205.783,269199999.0
2005-12-19 06:25:00,205.786,205.813,205.776,205.8,252900000.0
2005-12-19 06:30:00,205.798,205.849,205.786,205.849,238900000.0
2005-12-19 06:35:00,205.845,205.897,205.834,205.839,267100003.0
2005-12-19 06:40:00,205.833,205.877,205.833,205.859,225200001.0
2005-12-19 06:45:00,205.852,205.88,205.835,205.876,232600002.0
2005-12-19 06:50:00,205.875,205.888,205.834,205.873,214600000.0
2005-12-19 06:55:00,205.872,205.898,205.83,205.867,183900000.0
2005-12-19 07:00:00,205.879,205.951,205.869,205.895,208800001.0
2005-12-19 07:05:00,205.902,205.969,205.9,205.952,225300001.0
2005-12-19 07:10:00,205.966,205.99,205.957,205.959,326199998.0
2005-12-19 07:15:00,205.952,206.03,205.94,206.03,175399999.0
2005-12-19 07:20:00,206.022,206.042,205.978,205.99,190400000.0
2005-12-19 07:25:00,205.979,206.006,205.949,205.961,240399999.0
2005-12-19 07:30:00,205.956,206.005,205.956,205.978,176500001.0
2005-12-19 07:35:00,205.996,206.085,205.996,206.073,244099999.0
2005-12-19 07:40:00,206.096,206.121,206.083,206.097,256899997.0
2005-12-19 07:45:00,206.098,206.136,206.076,206.13,247100002.0
2005-12-19 07:50:00,206.123,206.14,206.091,206.138,288800000.0
2005-12-19 07:55:00,206.123,206.16,206.12,206.156,275500000.0
2005-12-19 08:00:00,206.149,206.149,206.073,206.073,256400000.0
2005-12-19 08:05:00,206.065,206.137,205.99,206.04,227000000.0
2005-12-19 08:10:00,206.032,206.111,206.005,206.111,215300000.0
2005-12-19 08:15:00,206.122,206.293,206.118,206.256,267000000.0
2005-12-19 08:20:00,206.255,206.292,206.23,206.252,234900000.0
2005-12-19 08:25:00,206.272,206.358,206.233,206.234,290300001.0
2005-12-19 08:30:00,206.211,206.23,206.15,206.23,245799999.0
2005-12-19 08:35:00,206.218,206.312,206.218,206.23,253900000.0
2005-12-19 08:40:00,206.218,206.247,206.192,206.219,254200000.0
2005-12-19 08:45:00,206.21,206.249,206.199,206.239,239900001.0
2005-12-19 08:50:00,206.239,206.314,206.212,206.31,233800001.0
2005-12-19 08:55:00,206.31,206.338,206.282,206.336,250300000.0
2005-12-19 09:00:00,206.342,206.512,206.325,206.359,234499999.0
2005-12-19 09:05:00,206.369,206.452,206.276,206.276,252100000.0
2005-12-19 09:10:00,206.275,206.276,206.212,206.249,206500000.0
2005-12-19 09:15:00,206.257,206.279,206.198,206.206,256100001.0
2005-12-19 09:20:00,206.191,206.191,206.097,206.181,339999998.0
2005-12-19 09:25:00,206.181,206.181,206.098,206.109,258900000.0
2005-12-19 09:30:00,206.109,206.193,206.012,206.015,254599996.0
2005-12-19 09:35:00,206.009,206.033,205.804,205.922,264099999.0
2005-12-19 09:40:00,205.941,206.067,205.925,205.95,224000000.0
2005-12-19 09:45:00,205.96,205.966,205.696,205.748,198500000.0
2005-12-19 09:50:00,205.784,205.86,205.7,205.7,290900000.0
2005-12-19 09:55:00,205.708,205.961,205.685,205.948,250400000.0
2005-12-19 10:00:00,205.943,205.957,205.668,205.714,221400000.0
2005-12-19 10:05:00,205.718,205.718,205.615,205.64,206000000.0
2005-12-19 10:10:00,205.638,205.809,205.616,205.795,252800001.0
2005-12-19 10:15:00,205.794,205.895,205.788,205.815,267600000.0
2005-12-19 10:20:00,205.807,205.84,205.767,205.84,295400003.0
2005-12-19 10:25:00,205.837,205.953,205.833,205.836,236300000.0
2005-12-19 10:30:00,205.825,205.863,205.759,205.809,254100002.0
2005-12-19 10:35:00,205.782,205.857,205.753,205.844,245400002.0
2005-12-19 10:40:00,205.842,205.85,205.735,205.743,334800001.0
2005-12-19 10:45:00,205.749,205.749,205.597,205.613,244700001.0
2005-12-19 10:50:00,205.601,205.687,205.585,205.687,189400000.0
2005-12-19 10:55:00,205.705,205.751,205.585,205.662,187900000.0
2005-12-19 11:00:00,205.673,205.673,205.564,205.61,192200000.0
2005-12-19 11:05:00,205.606,205.665,205.562,205.643,221899999.0
2005-12-19 11:10:00,205.629,205.658,205.599,205.658,185900000.0
2005-12-19 11:15:00,205.65,205.65,205.52,205.541,206000000.0
2005-12-19 11:20:00,205.54,205.561,205.439,205.507,272900000.0
2005-12-19 11:25:00,205.491,205.491,205.446,205.476,227299998.0
2005-12-19 11:30:00,205.472,205.482,205.384,205.441,295600000.0
2005-12-19 11:35:00,205.43,205.433,205.325,205.365,297100001.0
2005-12-19 11:40:00,205.356,205.375,205.196,205.216,269200000.0
2005-12-19 11:45:00,205.226,205.243,205.119,205.144,288599995.0
2005-12-19 11:50:00,205.137,205.206,205.109,205.171,240300000.0
2005-12-19 11:55:00,205.16,205.16,205.062,205.107,261800000.0
2005-12-19 12:00:00,205.119,205.312,205.075,205.302,250199999.0
2005-12-19 12:05:00,205.29,205.305,205.222,205.298,247100000.0
2005-12-19 12:10:00,205.33,205.428,205.268,205.291,307899998.0
2005-12-19 12:15:00,205.285,205.318,205.217,205.307,260200000.0
2005-12-19 12:20:00,205.286,205.42,205.242,205.282,246500000.0
2005-12-19 12:25:00,205.284,205.295,205.211,205.263,331900001.0
2005-12-19 12:30:00,205.271,205.371,205.271,205.343,203500001.0
2005-12-19 12:35:00,205.353,205.375,205.275,205.285,303799999.0
2005-12-19 12:40:00,205.277,205.277,205.094,205.116,274800001.0
2005-12-19 12:45:00,205.111,205.14,205.073,205.105,258700001.0
2005-12-19 12:50:00,205.121,205.2,205.121,205.174,241800000.0
2005-12-19 12:55:00,205.154,205.189,205.131,205.18,239700000.0
2005-12-19 13:00:00,205.168,205.195,205.106,205.159,214700000.0
2005-12-19 13:05:00,205.186,205.194,205.118,205.157,269100001.0
2005-12-19 13:10:00,205.158,205.167,205.118,205.139,210799999.0
2005-12-19 13:15:00,205.117,205.152,205.096,205.119,274199999.0
2005-12-19 13:20:00,205.139,205.151,204.967,204.976,235100000.0
2005-12-19 13:25:00,204.968,204.985,204.931,204.973,207299999.0
2005-12-19 13:30:00,204.99,205.256,204.99,205.14,185600002.0
2005-12-19 13:35:00,205.136,205.286,205.136,205.286,183500001.0
2005-12-19 13:40:00,205.278,205.359,205.278,205.329,286700001.0
2005-12-19 13:45:00,205.298,205.313,205.116,205.175,224700000.0
2005-12-19 13:50:00,205.196,205.212,205.122,205.15,282299999.0
2005-12-19 13:55:00,205.146,205.168,205.123,205.123,210000000.0
2005-12-19 14:00:00,205.102,205.118,205.054,205.075,236400003.0
2005-12-19 14:05:00,205.074,205.089,205.031,205.055,152900000.0
2005-12-19 14:10:00,205.072,205.106,205.045,205.098,249400001.0
2005-12-19 14:15:00,205.111,205.17,205.091,205.162,187999999.0
2005-12-19 14:20:00,205.15,205.233,205.107,205.198,233900000.0
2005-12-19 14:25:00,205.209,205.215,205.059,205.073,202500000.0
2005-12-19 14:30:00,205.055,205.13,205.008,205.13,234400001.0
2005-12-19 14:35:00,205.15,205.16,205.059,205.07,231400001.0
2005-12-19 14:40:00,205.077,205.09,205.013,205.028,207200002.0
2005-12-19 14:45:00,205.014,205.021,204.894,204.902,226700000.0
2005-12-19 14:50:00,204.89,204.946,204.85,204.909,298299999.0
2005-12-19 14:55:00,204.917,204.925,204.875,204.894,274400002.0
2005-12-19 15:00:00,204.88,204.906,204.815,204.906,236300001.0
2005-12-19 15:05:00,204.885,204.945,204.875,204.915,225299999.0
2005-12-19 15:10:00,204.913,205.004,204.856,204.859,209300000.0
2005-12-19 15:15:00,204.872,204.929,204.85,204.85,216900000.0
2005-12-19 15:20:00,204.83,204.83,204.706,204.792,296599999.0
2005-12-19 15:25:00,204.806,204.812,204.726,204.73,207899998.0
2005-12-19 15:30:00,204.735,204.831,204.728,204.831,216500000.0
2005-12-19 15:35:00,204.849,204.878,204.733,204.777,186500000.0
2005-12-19 15:40:00,204.782,204.845,204.741,204.762,245100000.0
2005-12-19 15:45:00,204.761,204.882,204.756,204.882,257700001.0
2005-12-19 15:50:00,204.88,204.88,204.793,204.809,219099999.0
2005-12-19 15:55:00,204.798,204.801,204.757,204.794,158900001.0
2005-12-19 16:00:00,204.795,204.845,204.788,204.789,179099998.0
2005-12-19 16:05:00,204.796,204.82,204.769,204.812,230600000.0
2005-12-19 16:10:00,204.795,204.845,204.78,204.845,245299999.0
2005-12-19 16:15:00,204.851,204.875,204.822,204.85,221100001.0
2005-12-19 16:20:00,204.844,204.849,204.758,204.758,286900000.0
2005-12-19 16:25:00,204.755,204.932,204.74,204.921,249600000.0
2005-12-19 16:30:00,204.908,204.976,204.906,204.909,334099999.0
2005-12-19 16:35:00,204.907,204.957,204.885,204.912,261500000.0
2005-12-19 16:40:00,204.902,204.902,204.783,204.802,273200000.0
2005-12-19 16:45:00,204.8,204.825,204.698,204.711,258300000.0
2005-12-19 16:50:00,204.706,204.716,204.621,204.693,295999998.0
2005-12-19 16:55:00,204.704,204.734,204.614,204.625,244900000.0
2005-12-19 17:00:00,204.634,204.689,204.561,204.637,230699999.0
2005-12-19 17:05:00,204.646,204.665,204.599,204.634,182299999.0
2005-12-19 17:10:00,204.643,204.683,204.562,204.562,249199999.0
2005-12-19 17:15:00,204.565,204.63,204.565,204.587,202500003.0
2005-12-19 17:20:00,204.59,204.602,204.486,204.518,197500000.0
2005-12-19 17:25:00,204.501,204.692,204.501,204.692,214000001.0
2005-12-19 17:30:00,204.679,204.815,204.665,204.813,198199999.0
2005-12-19 17:35:00,204.795,204.795,204.653,204.67,258200001.0
2005-12-19 17:40:00,204.667,204.691,204.601,204.685,235099999.0
2005-12-19 17:45:00,204.708,204.737,204.445,204.462,234500000.0
2005-12-19 17:50:00,204.471,204.551,204.454,204.502,210100001.0
2005-12-19 17:55:00,204.511,204.577,204.462,204.462,262200000.0
2005-12-19 18:00:00,204.466,204.507,204.434,204.452,2692199999.0
2005-12-19 18:05:00,204.466,204.545,204.427,204.515,3427900001.0
2005-12-19 18:10:00,204.525,204.551,204.467,204.517,2430600004.0
2005-12-19 18:15:00,204.527,204.559,204.491,204.559,2388200000.0
2005-12-19 18:20:00,204.555,204.555,204.465,204.48,3004300000.0
2005-12-19 18:25:00,204.49,204.547,204.47,204.519,2199700004.0
2005-12-19 18:30:00,204.531,204.555,204.499,204.501,2143399997.0
2005-12-19 18:35:00,204.482,204.492,204.395,204.414,1061700000.0
2005-12-19 18:40:00,204.39,204.45,204.379,204.407,1324400001.0
2005-12-19 18:45:00,204.402,204.439,204.387,204.422,802600002.0
2005-12-19 18:50:00,204.43,204.478,204.412,204.439,1095999999.0
2005-12-19 18:55:00,204.449,204.599,204.418,204.599,1174100003.0
2005-12-19 19:00:00,204.594,204.604,204.471,204.493,808499996.0
2005-12-19 19:05:00,204.502,204.792,204.502,204.699,1305800002.0
2005-12-19 19:10:00,204.697,204.697,204.63,204.648,655799999.0
2005-12-19 19:15:00,204.642,204.645,204.465,204.465,872599999.0
2005-12-19 19:20:00,204.455,204.48,204.399,204.478,968899999.0
2005-12-19 19:25:00,204.474,204.474,204.393,204.408,1151199997.0
2005-12-19 19:30:00,204.402,204.443,204.381,204.388,1220500001.0
2005-12-19 19:35:00,204.376,204.402,204.32,204.32,962500003.0
2005-12-19 19:40:00,204.328,204.414,204.304,204.388,1088200001.0
2005-12-19 19:45:00,204.378,204.395,204.304,204.346,703400001.0
2005-12-19 19:50:00,204.358,204.409,204.337,204.349,792200000.0
2005-12-19 19:55:00,204.355,204.412,204.354,204.377,788000000.0
2005-12-19 20:00:00,204.375,204.378,204.303,204.313,680800000.0
2005-12-19 20:05:00,204.32,204.334,204.146,204.205,849300000.0
2005-12-19 20:10:00,204.21,204.259,204.197,204.243,1198700006.0
2005-12-19 20:15:00,204.253,204.308,204.244,204.292,838299999.0
2005-12-19 20:20:00,204.293,204.311,204.24,204.24,994200001.0
2005-12-19 20:25:00,204.246,204.328,204.245,204.31,1562200003.0
2005-12-19 20:30:00,204.32,204.326,204.236,204.25,1955700004.0
2005-12-19 20:35:00,204.246,204.298,204.229,204.248,869300001.0
2005-12-19 20:40:00,204.25,204.257,204.145,204.173,1539900004.0
2005-12-19 20:45:00,204.18,204.2,204.165,204.195,1200200000.0
2005-12-19 20:50:00,204.187,204.287,204.187,204.287,1055300002.0
2005-12-19 20:55:00,204.29,204.302,204.263,204.281,1749199997.0
2005-12-19 21:00:00,204.288,204.305,204.206,204.228,1403900003.0
2005-12-19 21:05:00,204.229,204.261,204.204,204.241,714100000.0
2005-12-19 21:10:00,204.24,204.272,204.218,204.261,706899998.0
2005-12-19 21:15:00,204.259,204.283,204.232,204.254,1007400001.0
2005-12-19 21:20:00,204.255,204.267,204.228,204.235,1072200002.0
2005-12-19 21:25:00,204.237,204.25,204.183,204.2,724800000.0
2005-12-19 21:30:00,204.2,204.212,204.076,204.183,569900000.0
2005-12-19 21:35:00,204.194,204.302,204.194,204.289,355599997.0
2005-12-19 21:40:00,204.288,204.342,204.288,204.322,476200001.0
2005-12-19 21:45:00,204.324,204.42,204.312,204.395,526399999.0
2005-12-19 21:50:00,204.416,204.419,204.376,204.419,354899999.0
2005-12-19 21:55:00,204.423,204.424,204.387,204.394,341200001.0
2005-12-19 22:00:00,204.396,204.458,204.384,204.435,901100000.0
2005-12-19 22:05:00,204.425,204.478,204.41,204.478,350800003.0
2005-12-19 22:10:00,204.487,204.524,204.462,204.51,250399999.0
2005-12-19 22:15:00,204.51,204.528,204.488,204.504,565400002.0
2005-12-19 22:20:00,204.506,204.542,204.481,204.504,322999998.0
2005-12-19 22:25:00,204.489,204.489,204.42,204.438,654700003.0
2005-12-19 22:30:00,204.44,204.468,204.407,204.407,743899997.0
2005-12-19 22:35:00,204.417,204.457,204.416,204.435,282700000.0
2005-12-19 22:40:00,204.439,204.515,204.436,204.481,387500001.0
2005-12-19 22:45:00,204.482,204.512,204.465,204.465,413700003.0
2005-12-19 22:50:00,204.471,204.497,204.448,204.457,315400000.0
2005-12-19 22:55:00,204.445,204.47,204.434,204.453,392599999.0
2005-12-19 23:00:00,204.458,204.5,204.431,204.482,203600001.0
2005-12-19 23:05:00,204.474,204.476,204.43,204.453,198000000.0
2005-12-19 23:10:00,204.445,204.515,204.442,204.504,206000000.0
2005-12-19 23:15:00,204.508,204.513,204.436,204.45,165699999.0
2005-12-19 23:20:00,204.448,204.461,204.391,204.45,245599998.0
2005-12-19 23:25:00,204.453,204.515,204.438,204.502,205600000.0
2005-12-19 23:30:00,204.528,204.566,204.5,204.555,253500003.0
2005-12-19 23:35:00,204.556,204.636,204.535,204.636,256899998.0
2005-12-19 23:40:00,204.646,204.71,204.625,204.632,223600001.0
2005-12-19 23:45:00,204.639,204.68,204.613,204.621,230000002.0
2005-12-19 23:50:00,204.6,204.636,204.576,204.615,230100001.0
2005-12-19 23:55:00,204.619,204.66,204.612,204.65,219999998.0
2005-12-20 00:00:00,204.685,204.754,204.659,204.718,224000001.0
2005-12-20 00:05:00,204.726,204.744,204.66,204.702,221599999.0
2005-12-20 00:10:00,204.662,204.723,204.589,204.63,277400000.0
2005-12-20 00:15:00,204.58,204.635,204.491,204.496,318700001.0
2005-12-20 00:20:00,204.554,204.597,204.506,204.576,202900000.0
2005-12-20 00:25:00,204.587,204.649,204.549,204.594,260199998.0
2005-12-20 00:30:00,204.589,204.62,204.538,204.573,166300000.0
2005-12-20 00:35:00,204.552,204.702,204.55,204.693,349100002.0
2005-12-20 00:40:00,204.69,204.71,204.657,204.71,89800000.0
2005-12-20 00:45:00,204.709,204.782,204.68,204.755,238399999.0
2005-12-20 00:50:00,204.783,204.808,204.753,204.775,221599999.0
2005-12-20 00:55:00,204.776,204.777,204.745,204.763,256300000.0
2005-12-20 01:00:00,204.775,204.786,204.738,204.772,222700001.0
2005-12-20 01:05:00,204.804,204.818,204.78,204.78,225300000.0
2005-12-20 01:10:00,204.776,204.8,204.607,204.653,276299999.0
2005-12-20 01:15:00,204.671,204.705,204.637,204.671,233700000.0
2005-12-20 01:20:00,204.682,204.701,204.656,204.669,288400003.0
2005-12-20 01:25:00,204.65,204.705,204.617,204.67,351500000.0
2005-12-20 01:30:00,204.675,204.749,204.672,204.72,232200001.0
2005-12-20 01:35:00,204.702,204.737,204.678,204.708,264400001.0
2005-12-20 01:40:00,204.707,204.716,204.611,204.693,288499999.0
2005-12-20 01:45:00,204.684,204.763,204.676,204.705,196500000.0
2005-12-20 01:50:00,204.706,204.728,204.613,204.638,242099999.0
2005-12-20 01:55:00,204.646,204.652,204.546,204.546,223100000.0
2005-12-20 02:00:00,204.557,204.619,204.527,204.527,250699999.0
2005-12-20 02:05:00,204.528,204.528,204.428,204.473,252600000.0
2005-12-20 02:10:00,204.487,204.607,204.487,204.6,284700000.0
2005-12-20 02:15:00,204.599,204.8,204.59,204.782,290599999.0
2005-12-20 02:20:00,204.802,204.819,204.779,204.795,190300000.0
2005-12-20 02:25:00,204.788,204.807,204.725,204.792,263399999.0
2005-12-20 02:30:00,204.789,204.843,204.78,204.838,224000001.0
2005-12-20 02:35:00,204.836,204.922,204.836,204.917,213100000.0
2005-12-20 02:40:00,204.927,205.012,204.879,204.896,298200000.0
2005-12-20 02:45:00,204.872,204.92,204.856,204.891,192800000.0
2005-12-20 02:50:00,204.882,204.91,204.858,204.879,294100001.0
2005-12-20 02:55:00,204.842,204.888,204.823,204.846,275400002.0
2005-12-20 03:00:00,204.831,204.864,204.743,204.755,242399999.0
2005-12-20 03:05:00,204.74,204.89,204.727,204.842,340400002.0
2005-12-20 03:10:00,204.809,204.809,204.697,204.697,265300001.0
2005-12-20 03:15:00,204.693,204.758,204.658,204.742,191000000.0
2005-12-20 03:20:00,204.732,204.925,204.732,204.925,236100000.0
2005-12-20 03:25:00,204.921,204.962,204.877,204.908,195900001.0
2005-12-20 03:30:00,204.898,204.942,204.898,204.91,261800000.0
2005-12-20 03:35:00,204.899,205.016,204.894,204.985,246900000.0
2005-12-20 03:40:00,204.978,205.079,204.952,205.056,251999999.0
2005-12-20 03:45:00,205.049,205.056,204.894,204.894,228800000.0
2005-12-20 03:50:00,204.908,204.943,204.875,204.935,190000002.0
2005-12-20 03:55:00,204.943,204.964,204.877,204.936,303800001.0
2005-12-20 04:00:00,204.916,204.929,204.863,204.88,310800000.0
2005-12-20 04:05:00,204.874,204.906,204.862,204.891,256500000.0
2005-12-20 04:10:00,204.905,204.97,204.879,204.955,196299999.0
2005-12-20 04:15:00,204.958,205.014,204.943,204.979,201699999.0
2005-12-20 04:20:00,204.972,205.002,204.961,205.002,250999999.0
2005-12-20 04:25:00,204.989,205.006,204.943,204.943,218200000.0
2005-12-20 04:30:00,204.94,204.967,204.914,204.928,246400000.0
2005-12-20 04:35:00,204.922,204.965,204.907,204.965,192200001.0
2005-12-20 04:40:00,204.965,205.0,204.928,204.933,283100000.0
2005-12-20 04:45:00,204.921,204.958,204.921,204.95,169100000.0
2005-12-20 04:50:00,204.964,205.034,204.957,205.032,190400000.0
2005-12-20 04:55:00,205.022,205.136,205.013,205.124,195200001.0
2005-12-20 05:00:00,205.149,205.35,205.137,205.333,238700002.0
2005-12-20 05:05:00,205.342,205.344,205.218,205.234,248699998.0
2005-12-20 05:10:00,205.228,205.283,205.197,205.232,268299998.0
2005-12-20 05:15:00,205.219,205.232,205.119,205.202,194000001.0
2005-12-20 05:20:00,205.22,205.282,205.196,205.275,227500001.0
2005-12-20 05:25:00,205.292,205.343,205.264,205.308,264900000.0
2005-12-20 05:30:00,205.317,205.368,205.292,205.324,232100000.0
2005-12-20 05:35:00,205.333,205.364,205.305,205.325,230000001.0
2005-12-20 05:40:00,205.335,205.42,205.301,205.366,191000000.0
2005-12-20 05:45:00,205.353,205.42,205.306,205.42,210500000.0
2005-12-20 05:50:00,205.41,205.416,205.299,205.299,279600001.0
2005-12-20 05:55:00,205.295,205.395,205.295,205.361,302899998.0
2005-12-20 06:00:00,205.352,205.367,205.311,205.345,291199998.0
2005-12-20 06:05:00,205.362,205.384,205.321,205.327,213400000.0
2005-12-20 06:10:00,205.321,205.321,205.268,205.294,206700001.0
2005-12-20 06:15:00,205.283,205.283,205.18,205.222,258099999.0
2005-12-20 06:20:00,205.24,205.267,205.189,205.205,241400002.0
2005-12-20 06:25:00,205.196,205.265,205.195,205.243,235800001.0
2005-12-20 06:30:00,205.232,205.234,205.143,205.2,267399999.0
2005-12-20 06:35:00,205.192,205.235,205.143,205.197,171200000.0
2005-12-20 06:40:00,205.185,205.188,205.092,205.132,203700000.0
2005-12-20 06:45:00,205.143,205.145,205.072,205.111,228000000.0
2005-12-20 06:50:00,205.114,205.163,205.085,205.158,246700001.0
2005-12-20 06:55:00,205.159,205.189,205.12,205.176,227599999.0
2005-12-20 07:00:00,205.162,205.21,205.128,205.17,290400001.0
2005-12-20 07:05:00,205.167,205.281,205.143,205.272,235700000.0
2005-12-20 07:10:00,205.287,205.323,205.245,205.307,338000000.0
2005-12-20 07:15:00,205.297,205.306,205.228,205.233,300400000.0
2005-12-20 07:20:00,205.222,205.269,205.204,205.24,232100001.0
2005-12-20 07:25:00,205.237,205.3,205.232,205.246,314699999.0
2005-12-20 07:30:00,205.235,205.357,205.235,205.339,272800002.0
2005-12-20 07:35:00,205.381,205.401,205.347,205.383,277200002.0
2005-12-20 07:40:00,205.395,205.43,205.375,205.396,128100000.0
2005-12-20 07:45:00,205.404,205.428,205.306,205.332,267999999.0
2005-12-20 07:50:00,205.328,205.348,205.299,205.337,258700000.0
2005-12-20 07:55:00,205.324,205.359,205.296,205.32,300199999.0
2005-12-20 08:00:00,205.314,205.333,205.262,205.268,249100002.0
2005-12-20 08:05:00,205.269,205.338,205.265,205.305,260799999.0
2005-12-20 08:10:00,205.317,205.327,205.255,205.262,171200000.0
2005-12-20 08:15:00,205.262,205.317,205.246,205.295,242499998.0
2005-12-20 08:20:00,205.293,205.318,205.258,205.318,247699999.0
2005-12-20 08:25:00,205.305,205.35,205.296,205.328,227700002.0
2005-12-20 08:30:00,205.311,205.311,205.197,205.233,310600001.0
2005-12-20 08:35:00,205.215,205.237,205.17,205.215,299100001.0
2005-12-20 08:40:00,205.215,205.22,205.172,205.215,388100002.0
2005-12-20 08:45:00,205.206,205.265,205.182,205.265,223700000.0
2005-12-20 08:50:00,205.276,205.289,205.23,205.245,236500000.0
2005-12-20 08:55:00,205.261,205.322,205.259,205.315,303000001.0
2005-12-20 09:00:00,205.308,205.383,205.304,205.377,194800001.0
2005-12-20 09:05:00,205.382,205.466,205.341,205.436,247799999.0
2005-12-20 09:10:00,205.45,205.493,205.41,205.47,193100000.0
2005-12-20 09:15:00,205.464,205.516,205.443,205.454,193500000.0
2005-12-20 09:20:00,205.462,205.484,205.358,205.395,234800001.0
2005-12-20 09:25:00,205.387,205.387,205.279,205.315,257600001.0
2005-12-20 09:30:00,205.32,205.412,205.305,205.369,303700003.0
2005-12-20 09:35:00,205.361,205.363,205.291,205.316,240299999.0
2005-12-20 09:40:00,205.327,205.426,205.309,205.373,156800000.0
2005-12-20 09:45:00,205.371,205.415,205.343,205.391,206100000.0
2005-12-20 09:50:00,205.379,205.4,205.319,205.371,240899999.0
2005-12-20 09:55:00,205.379,205.386,205.339,205.369,258799999.0
2005-12-20 10:00:00,205.375,205.388,205.311,205.32,206500000.0
2005-12-20 10:05:00,205.337,205.439,205.337,205.421,190799998.0
2005-12-20 10:10:00,205.428,205.478,205.334,205.388,276900000.0
2005-12-20 10:15:00,205.402,205.441,205.375,205.399,171500000.0
2005-12-20 10:20:00,205.397,205.417,205.354,205.356,240500001.0
2005-12-20 10:25:00,205.342,205.388,205.275,205.322,239899999.0
2005-12-20 10:30:00,205.324,205.363,205.288,205.353,279900002.0
2005-12-20 10:35:00,205.355,205.361,205.316,205.336,256000001.0
2005-12-20 10:40:00,205.314,205.314,205.202,205.204,289399999.0
2005-12-20 10:45:00,205.213,205.398,205.198,205.398,259400000.0
2005-12-20 10:50:00,205.39,205.39,205.306,205.368,219199999.0
2005-12-20 10:55:00,205.382,205.51,205.375,205.503,213499999.0
2005-12-20 11:00:00,205.501,205.53,205.473,205.499,181399999.0
2005-12-20 11:05:00,205.502,205.552,205.436,205.501,194500001.0
2005-12-20 11:10:00,205.525,205.544,205.45,205.536,308000000.0
2005-12-20 11:15:00,205.521,205.523,205.316,205.332,271599999.0
2005-12-20 11:20:00,205.329,205.419,205.318,205.386,192199999.0
2005-12-20 11:25:00,205.382,205.423,205.373,205.38,293999999.0
2005-12-20 11:30:00,205.372,205.412,205.3,205.33,153900001.0
2005-12-20 11:35:00,205.301,205.302,205.214,205.265,201500001.0
2005-12-20 11:40:00,205.249,205.272,205.051,205.115,283700002.0
2005-12-20 11:45:00,205.106,205.161,205.084,205.147,243700000.0
2005-12-20 11:50:00,205.14,205.275,205.133,205.275,214299999.0
2005-12-20 11:55:00,205.281,205.281,205.117,205.117,201400001.0
2005-12-20 12:00:00,205.129,205.15,205.051,205.108,241300001.0
2005-12-20 12:05:00,205.118,205.148,205.037,205.089,247100000.0
2005-12-20 12:10:00,205.088,205.15,205.057,205.13,249100001.0
2005-12-20 12:15:00,205.127,205.13,205.038,205.089,238200000.0
2005-12-20 12:20:00,205.092,205.413,205.092,205.412,219700001.0
2005-12-20 12:25:00,205.406,205.573,205.378,205.54,227500000.0
2005-12-20 12:30:00,205.532,205.708,205.486,205.708,174300000.0
2005-12-20 12:35:00,205.727,205.727,205.612,205.637,287300001.0
2005-12-20 12:40:00,205.625,205.644,205.547,205.593,307700002.0
2005-12-20 12:45:00,205.603,205.691,205.597,205.613,272000000.0
2005-12-20 12:50:00,205.637,205.689,205.589,205.66,270700000.0
2005-12-20 12:55:00,205.655,205.774,205.641,205.757,186499999.0
2005-12-20 13:00:00,205.75,205.808,205.596,205.596,292500001.0
2005-12-20 13:05:00,205.617,205.673,205.604,205.673,272500000.0
2005-12-20 13:10:00,205.692,205.743,205.692,205.729,287899999.0
2005-12-20 13:15:00,205.72,205.738,205.685,205.711,305500000.0
2005-12-20 13:20:00,205.729,205.729,205.61,205.633,323400000.0
2005-12-20 13:25:00,205.624,205.8,205.624,205.794,163800000.0
2005-12-20 13:30:00,205.786,205.793,205.733,205.769,265600000.0
2005-12-20 13:35:00,205.765,205.805,205.754,205.785,196100001.0
2005-12-20 13:40:00,205.773,205.793,205.734,205.793,281700001.0
2005-12-20 13:45:00,205.781,205.832,205.756,205.832,239700001.0
2005-12-20 13:50:00,205.844,205.98,205.832,205.927,237900000.0
2005-12-20 13:55:00,205.91,205.91,205.805,205.807,208799999.0
2005-12-20 14:00:00,205.799,205.833,205.71,205.745,225999999.0
2005-12-20 14:05:00,205.763,205.776,205.721,205.764,196399999.0
2005-12-20 14:10:00,205.773,205.841,205.773,205.813,238500000.0
2005-12-20 14:15:00,205.805,205.805,205.663,205.665,197100000.0
2005-12-20 14:20:00,205.657,205.721,205.636,205.693,231200000.0
2005-12-20 14:25:00,205.71,205.739,205.662,205.69,270699999.0
2005-12-20 14:30:00,205.658,205.671,205.476,205.476,272199999.0
2005-12-20 14:35:00,205.483,205.571,205.483,205.529,320400000.0
2005-12-20 14:40:00,205.501,205.565,205.451,205.56,203600001.0
2005-12-20 14:45:00,205.557,205.572,205.455,205.455,185200000.0
2005-12-20 14:50:00,205.447,205.495,205.434,205.478,273600002.0
2005-12-20 14:55:00,205.475,205.533,205.446,205.481,268499999.0
2005-12-20 15:00:00,205.472,205.472,205.397,205.429,238500000.0
2005-12-20 15:05:00,205.4,205.451,205.357,205.451,206600000.0
2005-12-20 15:10:00,205.45,205.502,205.436,205.468,292700001.0
2005-12-20 15:15:00,205.479,205.545,205.459,205.49,255400001.0
2005-12-20 15:20:00,205.487,205.535,205.438,205.535,235800001.0
2005-12-20 15:25:00,205.555,205.567,205.511,205.557,247700001.0
2005-12-20 15:30:00,205.553,205.553,205.463,205.55,337600000.0
2005-12-20 15:35:00,205.55,205.716,205.531,205.696,205300002.0
2005-12-20 15:40:00,205.695,205.72,205.671,205.679,204900000.0
2005-12-20 15:45:00,205.67,205.699,205.641,205.647,234199999.0
2005-12-20 15:50:00,205.628,205.666,205.599,205.636,256699999.0
2005-12-20 15:55:00,205.62,205.645,205.55,205.579,163700000.0
2005-12-20 16:00:00,205.571,205.609,205.386,205.438,161900000.0
2005-12-20 16:05:00,205.459,205.585,205.442,205.581,159599999.0
2005-12-20 16:10:00,205.563,205.604,205.533,205.538,225300000.0
2005-12-20 16:15:00,205.529,205.543,205.44,205.443,283200000.0
2005-12-20 16:20:00,205.44,205.572,205.431,205.568,242500003.0
2005-12-20 16:25:00,205.573,205.592,205.42,205.42,263200000.0
2005-12-20 16:30:00,205.407,205.486,205.396,205.486,314300000.0
2005-12-20 16:35:00,205.467,205.495,205.388,205.393,223500001.0
2005-12-20 16:40:00,205.379,205.445,205.364,205.445,233300000.0
2005-12-20 16:45:00,205.457,205.513,205.422,205.467,283499998.0
2005-12-20 16:50:00,205.48,205.495,205.414,205.45,257900000.0
2005-12-20 16:55:00,205.449,205.515,205.449,205.514,366000002.0
2005-12-20 17:00:00,205.509,205.646,205.495,205.584,252100003.0
2005-12-20 17:05:00,205.579,205.579,205.408,205.471,173300000.0
2005-12-20 17:10:00,205.478,205.521,205.45,205.45,274500001.0
2005-12-20 17:15:00,205.456,205.535,205.399,205.455,277300001.0
2005-12-20 17:20:00,205.472,205.597,205.472,205.56,192499999.0
2005-12-20 17:25:00,205.553,205.615,205.52,205.604,266199999.0
2005-12-20 17:30:00,205.59,205.63,205.539,205.63,198100001.0
2005-12-20 17:35:00,205.625,205.81,205.625,205.78,231900000.0
2005-12-20 17:40:00,205.753,205.753,205.626,205.693,199100000.0
2005-12-20 17:45:00,205.71,205.71,205.613,205.663,243800000.0
2005-12-20 17:50:00,205.666,205.666,205.552,205.593,204500000.0
2005-12-20 17:55:00,205.591,205.7,205.591,205.694,215200001.0
2005-12-20 18:00:00,205.72,205.73,205.519,205.519,2334999995.0
2005-12-20 18:05:00,205.529,205.572,205.486,205.515,3149899994.0
2005-12-20 18:10:00,205.505,205.539,205.443,205.515,2357899999.0
2005-12-20 18:15:00,205.536,205.561,205.489,205.495,2462499999.0
2005-12-20 18:20:00,205.495,205.544,205.465,205.508,2967799998.0
2005-12-20 18:25:00,205.522,205.579,205.486,205.559,2319800001.0
2005-12-20 18:30:00,205.568,205.7,205.562,205.632,2098499996.0
2005-12-20 18:35:00,205.625,205.72,205.616,205.673,1298500003.0
2005-12-20 18:40:00,205.654,205.666,205.55,205.572,1352900002.0
2005-12-20 18:45:00,205.56,205.594,205.391,205.417,799100001.0
2005-12-20 18:50:00,205.408,205.417,205.224,205.27,1235800002.0
2005-12-20 18:55:00,205.268,205.445,205.237,205.245,1038400005.0
2005-12-20 19:00:00,205.217,205.235,205.102,205.159,774199999.0
2005-12-20 19:05:00,205.167,205.227,205.116,205.182,1387000000.0
2005-12-20 19:10:00,205.183,205.228,205.098,205.098,676500000.0
2005-12-20 19:15:00,205.098,205.268,205.098,205.26,915500004.0
2005-12-20 19:20:00,205.28,205.441,205.275,205.415,851099998.0
2005-12-20 19:25:00,205.407,205.48,205.394,205.463,1213799999.0
2005-12-20 19:30:00,205.46,205.494,205.417,205.434,1259699999.0
2005-12-20 19:35:00,205.441,205.516,205.441,205.516,1174300001.0
2005-12-20 19:40:00,205.528,205.535,205.332,205.332,1015300000.0
2005-12-20 19:45:00,205.334,205.342,205.232,205.252,725300000.0
2005-12-20 19:50:00,205.243,205.256,205.173,205.195,769600000.0
2005-12-20 19:55:00,205.195,205.288,205.195,205.247,821299999.0
2005-12-20 20:00:00,205.246,205.396,205.237,205.396,642200000.0
2005-12-20 20:05:00,205.406,205.467,205.362,205.434,771100001.0
2005-12-20 20:10:00,205.439,205.487,205.435,205.462,1285900001.0
2005-12-20 20:15:00,205.464,205.473,205.416,205.453,854599998.0
2005-12-20 20:20:00,205.444,205.514,205.442,205.47,968200000.0
2005-12-20 20:25:00,205.478,205.577,205.47,205.507,1716399998.0
2005-12-20 20:30:00,205.512,205.572,205.455,205.46,1700199999.0
2005-12-20 20:35:00,205.443,205.462,205.405,205.461,704099999.0
2005-12-20 20:40:00,205.472,205.488,205.436,205.454,1634699999.0
2005-12-20 20:45:00,205.456,205.489,205.382,205.475,1101900002.0
2005-12-20 20:50:00,205.471,205.492,205.448,205.482,1006800003.0
2005-12-20 20:55:00,205.474,205.503,205.447,205.488,1878300001.0
2005-12-20 21:00:00,205.488,205.516,205.443,205.472,1461600001.0
2005-12-20 21:05:00,205.472,205.492,205.416,205.477,746100002.0
2005-12-20 21:10:00,205.46,205.46,205.39,205.44,714799999.0
2005-12-20 21:15:00,205.442,205.505,205.41,205.497,1067799999.0
2005-12-20 21:20:00,205.494,205.521,205.454,205.49,1039500000.0
2005-12-20 21:25:00,205.493,205.56,205.482,205.549,867200003.0
2005-12-20 21:30:00,205.549,205.592,205.528,205.582,557200000.0
2005-12-20 21:35:00,205.581,205.651,205.576,205.645,356099999.0
2005-12-20 21:40:00,205.644,205.678,205.623,205.643,533099998.0
2005-12-20 21:45:00,205.649,205.672,205.536,205.553,480899999.0
2005-12-20 21:50:00,205.576,205.589,205.498,205.517,265700000.0
2005-12-20 21:55:00,205.516,205.529,205.389,205.394,371499999.0
2005-12-20 22:00:00,205.378,205.453,205.337,205.364,890800002.0
2005-12-20 22:05:00,205.37,205.398,205.358,205.371,290900000.0
2005-12-20 22:10:00,205.371,205.379,205.289,205.289,351600000.0
2005-12-20 22:15:00,205.284,205.377,205.284,205.377,699199997.0
2005-12-20 22:20:00,205.396,205.396,205.338,205.379,389800001.0
2005-12-20 22:25:00,205.362,205.422,205.355,205.385,537599997.0
2005-12-20 22:30:00,205.367,205.4,205.333,205.333,756400003.0
2005-12-20 22:35:00,205.346,205.384,205.337,205.37,332699997.0
2005-12-20 22:40:00,205.38,205.39,205.313,205.336,358499999.0
2005-12-20 22:45:00,205.342,205.361,205.318,205.324,380600001.0
2005-12-20 22:50:00,205.33,205.346,205.284,205.284,445600002.0
2005-12-20 22:55:00,205.288,205.321,205.25,205.25,391400000.0
2005-12-20 23:00:00,205.24,205.287,205.24,205.274,265700001.0
2005-12-20 23:05:00,205.279,205.312,205.265,205.298,185400001.0
2005-12-20 23:10:00,205.285,205.343,205.281,205.325,226399999.0
2005-12-20 23:15:00,205.338,205.354,205.301,205.333,201700000.0
2005-12-20 23:20:00,205.343,205.39,205.326,205.377,335100001.0
2005-12-20 23:25:00,205.379,205.391,205.337,205.37,272599999.0
2005-12-20 23:30:00,205.402,205.467,205.388,205.456,263900000.0
2005-12-20 23:35:00,205.47,205.505,205.45,205.473,232900000.0
2005-12-20 23:40:00,205.467,205.565,205.45,205.524,214600000.0
2005-12-20 23:45:00,205.529,205.592,205.512,205.592,237300001.0
2005-12-20 23:50:00,205.584,205.681,205.567,205.678,270099998.0
2005-12-20 23:55:00,205.676,205.731,205.657,205.69,210600000.0
2005-12-21 00:00:00,205.702,205.702,205.56,205.586,256500000.0
2005-12-21 00:05:00,205.607,205.62,205.482,205.575,292000001.0
2005-12-21 00:10:00,205.547,205.623,205.468,205.505,245500001.0
2005-12-21 00:15:00,205.48,205.526,205.402,205.478,227300000.0
2005-12-21 00:20:00,205.49,205.511,205.426,205.434,222800001.0
2005-12-21 00:25:00,205.484,205.496,205.386,205.406,252299999.0
2005-12-21 00:30:00,205.394,205.398,205.37,205.392,197300001.0
2005-12-21 00:35:00,205.378,205.39,205.342,205.345,243300000.0
2005-12-21 00:40:00,205.353,205.353,205.295,205.322,169699999.0
2005-12-21 00:45:00,205.312,205.363,205.308,205.339,226500000.0
2005-12-21 00:50:00,205.359,205.378,205.319,205.372,226899998.0
2005-12-21 00:55:00,205.372,205.415,205.356,205.405,264700001.0
2005-12-21 01:00:00,205.424,205.618,205.418,205.606,210300000.0
2005-12-21 01:05:00,205.613,205.675,205.592,205.65,161400001.0
2005-12-21 01:10:00,205.66,205.771,205.643,205.744,171700001.0
2005-12-21 01:15:00,205.766,205.791,205.693,205.755,240400001.0
2005-12-21 01:20:00,205.756,205.777,205.718,205.757,219800001.0
2005-12-21 01:25:00,205.75,205.777,205.717,205.727,165800000.0
2005-12-21 01:30:00,205.739,205.793,205.739,205.769,280699999.0
2005-12-21 01:35:00,205.775,205.828,205.775,205.802,260499998.0
2005-12-21 01:40:00,205.793,205.863,205.789,205.843,212499999.0
2005-12-21 01:45:00,205.838,205.885,205.832,205.86,276800001.0
2005-12-21 01:50:00,205.856,205.943,205.842,205.936,143800000.0
2005-12-21 01:55:00,205.928,205.938,205.89,205.902,301200000.0
2005-12-21 02:00:00,205.897,205.913,205.773,205.773,185399999.0
2005-12-21 02:05:00,205.777,205.779,205.61,205.61,210300000.0
2005-12-21 02:10:00,205.599,205.62,205.473,205.473,233900001.0
2005-12-21 02:15:00,205.472,205.553,205.47,205.544,223600000.0
2005-12-21 02:20:00,205.552,205.621,205.548,205.548,177900002.0
2005-12-21 02:25:00,205.54,205.601,205.515,205.568,309900000.0
2005-12-21 02:30:00,205.582,205.586,205.386,205.556,191900000.0
2005-12-21 02:35:00,205.555,205.583,205.533,205.578,303300003.0
2005-12-21 02:40:00,205.586,205.707,205.586,205.707,234400000.0
2005-12-21 02:45:00,205.705,205.755,205.697,205.755,252200001.0
2005-12-21 02:50:00,205.744,205.804,205.53,205.571,252099999.0
2005-12-21 02:55:00,205.546,205.598,205.522,205.556,207700000.0
2005-12-21 03:00:00,205.529,205.535,205.408,205.454,205100001.0
2005-12-21 03:05:00,205.458,205.475,205.397,205.408,195200002.0
2005-12-21 03:10:00,205.399,205.465,205.399,205.428,210700000.0
2005-12-21 03:15:00,205.434,205.463,205.318,205.326,222000002.0
2005-12-21 03:20:00,205.321,205.397,205.293,205.397,297900000.0
2005-12-21 03:25:00,205.388,205.467,205.38,205.432,188100000.0
2005-12-21 03:30:00,205.427,205.493,205.413,205.457,256099999.0
2005-12-21 03:35:00,205.44,205.44,205.29,205.379,234700000.0
2005-12-21 03:40:00,205.376,205.423,205.361,205.41,227500000.0
2005-12-21 03:45:00,205.406,205.483,205.391,205.455,189900000.0
2005-12-21 03:50:00,205.454,205.545,205.454,205.545,201000001.0
2005-12-21 03:55:00,205.564,205.627,205.508,205.622,299800001.0
2005-12-21 04:00:00,205.622,205.624,205.524,205.524,178500000.0
2005-12-21 04:05:00,205.511,205.557,205.502,205.525,341899997.0
2005-12-21 04:10:00,205.541,205.572,205.501,205.512,337900002.0
2005-12-21 04:15:00,205.511,205.521,205.421,205.439,233500001.0
2005-12-21 04:20:00,205.423,205.424,205.392,205.42,220699999.0
2005-12-21 04:25:00,205.403,205.431,205.366,205.388,187800000.0
2005-12-21 04:30:00,205.389,205.467,205.366,205.44,167199999.0
2005-12-21 04:35:00,205.438,205.505,205.419,205.505,162900000.0
2005-12-21 04:40:00,205.506,205.51,205.432,205.455,252200001.0
2005-12-21 04:45:00,205.442,205.496,205.437,205.496,186000001.0
2005-12-21 04:50:00,205.504,205.51,205.466,205.51,263900000.0
2005-12-21 04:55:00,205.517,205.544,205.498,205.51,192400000.0
2005-12-21 05:00:00,205.517,205.535,205.444,205.478,243200000.0
2005-12-21 05:05:00,205.48,205.493,205.434,205.439,282600000.0
2005-12-21 05:10:00,205.436,205.451,205.4,205.423,362400001.0
2005-12-21 05:15:00,205.422,205.435,205.407,205.407,263000000.0
2005-12-21 05:20:00,205.427,205.436,205.37,205.39,219900001.0
2005-12-21 05:25:00,205.395,205.44,205.38,205.439,211999998.0
2005-12-21 05:30:00,205.456,205.462,205.422,205.448,181300000.0
2005-12-21 05:35:00,205.456,205.48,205.416,205.444,266300001.0
2005-12-21 05:40:00,205.452,205.457,205.373,205.384,243600001.0
2005-12-21 05:45:00,205.379,205.424,205.354,205.424,264400003.0
2005-12-21 05:50:00,205.409,205.43,205.396,205.419,189500000.0
2005-12-21 05:55:00,205.405,205.431,205.383,205.383,203200000.0
2005-12-21 06:00:00,205.385,205.415,205.35,205.415,179300000.0
2005-12-21 06:05:00,205.417,205.467,205.398,205.456,268800000.0
2005-12-21 06:10:00,205.455,205.517,205.449,205.5,183399999.0
2005-12-21 06:15:00,205.486,205.587,205.46,205.559,200500001.0
2005-12-21 06:20:00,205.568,205.585,205.547,205.565,234500001.0
2005-12-21 06:25:00,205.563,205.592,205.549,205.575,247800000.0
2005-12-21 06:30:00,205.568,205.579,205.514,205.528,204500000.0
2005-12-21 06:35:00,205.516,205.557,205.486,205.553,204700000.0
2005-12-21 06:40:00,205.55,205.629,205.55,205.609,224400001.0
2005-12-21 06:45:00,205.616,205.634,205.574,205.585,284100002.0
2005-12-21 06:50:00,205.581,205.628,205.576,205.595,234700001.0
2005-12-21 06:55:00,205.599,205.632,205.543,205.585,226500001.0
2005-12-21 07:00:00,205.599,205.699,205.599,205.674,256300002.0
2005-12-21 07:05:00,205.687,205.738,205.573,205.592,275900000.0
2005-12-21 07:10:00,205.605,205.614,205.567,205.588,331500000.0
2005-12-21 07:15:00,205.573,205.631,205.563,205.605,229000000.0
2005-12-21 07:20:00,205.596,205.618,205.59,205.611,252500000.0
2005-12-21 07:25:00,205.602,205.613,205.544,205.606,261000001.0
2005-12-21 07:30:00,205.594,205.622,205.559,205.608,231899998.0
2005-12-21 07:35:00,205.612,205.612,205.561,205.577,223200000.0
2005-12-21 07:40:00,205.587,205.643,205.558,205.617,209199999.0
2005-12-21 07:45:00,205.621,205.708,205.618,205.674,231800001.0
2005-12-21 07:50:00,205.68,205.754,205.664,205.743,344300003.0
2005-12-21 07:55:00,205.72,205.77,205.72,205.742,357100002.0
2005-12-21 08:00:00,205.748,205.749,205.688,205.733,268799999.0
2005-12-21 08:05:00,205.743,205.753,205.682,205.69,264900002.0
2005-12-21 08:10:00,205.703,205.804,205.703,205.804,183500000.0
2005-12-21 08:15:00,205.811,205.912,205.811,205.879,193000000.0
2005-12-21 08:20:00,205.875,205.875,205.814,205.814,236400001.0
2005-12-21 08:25:00,205.795,205.845,205.795,205.811,322800000.0
2005-12-21 08:30:00,205.8,205.814,205.687,205.697,331099999.0
2005-12-21 08:35:00,205.672,205.753,205.668,205.7,267300002.0
2005-12-21 08:40:00,205.726,205.755,205.69,205.708,314499997.0
2005-12-21 08:45:00,205.703,205.767,205.703,205.743,187899999.0
2005-12-21 08:50:00,205.737,205.743,205.654,205.664,314100002.0
2005-12-21 08:55:00,205.662,205.662,205.553,205.57,259899998.0
2005-12-21 09:00:00,205.562,205.609,205.498,205.502,221700000.0
2005-12-21 09:05:00,205.519,205.564,205.479,205.479,206199999.0
2005-12-21 09:10:00,205.514,205.553,205.47,205.52,208500000.0
2005-12-21 09:15:00,205.531,205.583,205.504,205.54,244600001.0
2005-12-21 09:20:00,205.531,205.685,205.496,205.685,196699999.0
2005-12-21 09:25:00,205.68,205.799,205.67,205.745,292700000.0
2005-12-21 09:30:00,205.737,205.743,205.58,205.584,271800000.0
2005-12-21 09:35:00,205.577,205.617,205.538,205.593,263100002.0
2005-12-21 09:40:00,205.583,205.773,205.577,205.773,166400000.0
2005-12-21 09:45:00,205.77,205.802,205.718,205.747,169500000.0
2005-12-21 09:50:00,205.752,205.752,205.579,205.619,285800000.0
2005-12-21 09:55:00,205.622,205.66,205.55,205.55,283999999.0
2005-12-21 10:00:00,205.526,205.613,205.443,205.606,239699999.0
2005-12-21 10:05:00,205.608,205.673,205.6,205.641,200200001.0
2005-12-21 10:10:00,205.644,205.644,205.532,205.593,189600000.0
2005-12-21 10:15:00,205.602,205.604,205.491,205.593,285500001.0
2005-12-21 10:20:00,205.601,205.601,205.518,205.578,248400000.0
2005-12-21 10:25:00,205.558,205.558,205.428,205.476,166700000.0
2005-12-21 10:30:00,205.501,205.525,205.384,205.395,280300000.0
2005-12-21 10:35:00,205.398,205.439,205.366,205.429,207200000.0
2005-12-21 10:40:00,205.444,205.473,205.296,205.303,327000001.0
2005-12-21 10:45:00,205.314,205.339,205.177,205.33,262300001.0
2005-12-21 10:50:00,205.327,205.43,205.319,205.392,187100001.0
2005-12-21 10:55:00,205.404,205.456,205.357,205.396,246400002.0
2005-12-21 11:00:00,205.398,205.585,205.392,205.585,175400000.0
2005-12-21 11:05:00,205.579,205.602,205.473,205.497,279600001.0
2005-12-21 11:10:00,205.5,205.5,205.429,205.465,199800000.0
2005-12-21 11:15:00,205.469,205.611,205.469,205.611,261999998.0
2005-12-21 11:20:00,205.602,205.706,205.593,205.689,214600000.0
2005-12-21 11:25:00,205.683,205.712,205.562,205.572,235100000.0
2005-12-21 11:30:00,205.55,205.55,205.3,205.347,209000000.0
2005-12-21 11:35:00,205.345,205.372,205.303,205.305,211300000.0
2005-12-21 11:40:00,205.277,205.277,205.077,205.082,362700003.0
2005-12-21 11:45:00,205.085,205.102,205.02,205.042,232500001.0
2005-12-21 11:50:00,205.038,205.097,204.886,204.896,264900000.0
2005-12-21 11:55:00,204.914,204.929,204.846,204.886,196500000.0
2005-12-21 12:00:00,204.883,204.883,204.799,204.846,284600002.0
2005-12-21 12:05:00,204.857,204.896,204.821,204.821,209700000.0
2005-12-21 12:10:00,204.845,204.877,204.754,204.758,228600000.0
2005-12-21 12:15:00,204.756,204.824,204.702,204.823,299800000.0
2005-12-21 12:20:00,204.821,204.914,204.821,204.868,221900000.0
2005-12-21 12:25:00,204.863,204.938,204.86,204.91,222000001.0
2005-12-21 12:30:00,204.894,205.014,204.878,205.014,224399999.0
2005-12-21 12:35:00,205.011,205.035,204.989,205.009,397400001.0
2005-12-21 12:40:00,205.013,205.106,205.0,205.098,201600001.0
2005-12-21 12:45:00,205.135,205.309,205.135,205.27,261899999.0
2005-12-21 12:50:00,205.284,205.312,205.168,205.194,217600000.0
2005-12-21 12:55:00,205.169,205.169,204.909,204.93,320599999.0
2005-12-21 13:00:00,204.953,204.997,204.794,204.859,278100000.0
2005-12-21 13:05:00,204.881,204.912,204.83,204.911,308500001.0
2005-12-21 13:10:00,204.924,204.942,204.798,204.811,315599999.0
2005-12-21 13:15:00,204.81,204.86,204.79,204.835,280999996.0
2005-12-21 13:20:00,204.855,204.855,204.784,204.852,354000001.0
2005-12-21 13:25:00,204.832,204.917,204.828,204.899,259799998.0
2005-12-21 13:30:00,204.907,204.938,204.887,204.902,307599999.0
2005-12-21 13:35:00,204.893,204.985,204.891,204.957,205300001.0
2005-12-21 13:40:00,204.967,205.059,204.833,204.833,225200001.0
2005-12-21 13:45:00,204.783,204.863,204.783,204.815,248199998.0
2005-12-21 13:50:00,204.803,204.848,204.785,204.802,226500000.0
2005-12-21 13:55:00,204.796,204.829,204.765,204.778,220200000.0
2005-12-21 14:00:00,204.768,204.878,204.757,204.875,259899999.0
2005-12-21 14:05:00,204.861,204.902,204.748,204.748,247700000.0
2005-12-21 14:10:00,204.745,204.774,204.735,204.755,243500001.0
2005-12-21 14:15:00,204.753,204.906,204.734,204.883,222899998.0
2005-12-21 14:20:00,204.893,204.938,204.888,204.919,273200002.0
2005-12-21 14:25:00,204.944,204.965,204.923,204.942,334200000.0
2005-12-21 14:30:00,204.917,204.972,204.89,204.972,234099998.0
2005-12-21 14:35:00,204.997,205.138,204.966,205.117,247999999.0
2005-12-21 14:40:00,205.098,205.109,204.907,204.947,244799999.0
2005-12-21 14:45:00,204.95,204.957,204.835,204.85,181100000.0
2005-12-21 14:50:00,204.839,204.858,204.812,204.833,292000001.0
2005-12-21 14:55:00,204.838,204.857,204.784,204.806,207700000.0
2005-12-21 15:00:00,204.809,204.985,204.799,204.975,246900001.0
2005-12-21 15:05:00,204.971,204.994,204.882,204.945,217800001.0
2005-12-21 15:10:00,204.948,204.958,204.82,204.894,293100000.0
2005-12-21 15:15:00,204.894,204.971,204.867,204.921,227800000.0
2005-12-21 15:20:00,204.919,204.988,204.9,204.963,268700000.0
2005-12-21 15:25:00,204.967,204.987,204.936,204.936,315300002.0
2005-12-21 15:30:00,204.937,204.996,204.915,204.983,230599999.0
2005-12-21 15:35:00,205.006,205.03,204.956,204.965,314899999.0
2005-12-21 15:40:00,204.964,204.979,204.908,204.948,219200001.0
2005-12-21 15:45:00,204.933,204.933,204.84,204.86,296300000.0
2005-12-21 15:50:00,204.86,204.943,204.822,204.943,199800000.0
2005-12-21 15:55:00,204.949,205.007,204.913,204.999,213400000.0
2005-12-21 16:00:00,205.006,205.141,205.006,205.139,338600000.0
2005-12-21 16:05:00,205.159,205.161,205.006,205.065,218600001.0
2005-12-21 16:10:00,205.054,205.054,204.949,204.989,183900001.0
2005-12-21 16:15:00,205.013,205.015,204.965,204.973,248900000.0
2005-12-21 16:20:00,204.969,205.011,204.934,204.942,278600000.0
2005-12-21 16:25:00,204.956,205.01,204.955,205.01,172100000.0
2005-12-21 16:30:00,205.004,205.046,204.869,204.908,242300000.0
2005-12-21 16:35:00,204.893,204.893,204.713,204.726,276400001.0
2005-12-21 16:40:00,204.73,204.754,204.625,204.655,267399999.0
2005-12-21 16:45:00,204.625,204.756,204.582,204.756,271999999.0
2005-12-21 16:50:00,204.748,204.793,204.723,204.758,261900000.0
2005-12-21 16:55:00,204.757,204.772,204.533,204.573,348100000.0
2005-12-21 17:00:00,204.576,204.585,204.515,204.557,236000000.0
2005-12-21 17:05:00,204.565,204.705,204.534,204.678,228000000.0
2005-12-21 17:10:00,204.682,204.692,204.61,204.664,259900001.0
2005-12-21 17:15:00,204.668,204.671,204.59,204.625,255599999.0
2005-12-21 17:20:00,204.617,204.675,204.609,204.64,186000000.0
2005-12-21 17:25:00,204.633,204.681,204.583,204.587,275300001.0
2005-12-21 17:30:00,204.568,204.587,204.535,204.57,209299999.0
2005-12-21 17:35:00,204.567,204.581,204.366,204.433,255699999.0
2005-12-21 17:40:00,204.437,204.519,204.437,204.498,193700001.0
2005-12-21 17:45:00,204.497,204.499,204.355,204.364,279200000.0
2005-12-21 17:50:00,204.373,204.459,204.202,204.22,207100001.0
2005-12-21 17:55:00,204.187,204.209,204.119,204.135,371499999.0
2005-12-21 18:00:00,204.154,204.239,204.129,204.205,2500900000.0
2005-12-21 18:05:00,204.217,204.217,204.135,204.141,3096599993.0
2005-12-21 18:10:00,204.145,204.19,204.08,204.13,2292099997.0
2005-12-21 18:15:00,204.145,204.162,204.085,204.11,2520300003.0
2005-12-21 18:20:00,204.12,204.219,204.096,204.219,3082899999.0
2005-12-21 18:25:00,204.248,204.306,204.238,204.253,2104599990.0
2005-12-21 18:30:00,204.265,204.276,204.231,204.263,2181699995.0
2005-12-21 18:35:00,204.254,204.372,204.254,204.372,1018399998.0
2005-12-21 18:40:00,204.356,204.378,204.163,204.163,1478000004.0
2005-12-21 18:45:00,204.167,204.25,204.115,204.144,811300001.0
2005-12-21 18:50:00,204.146,204.201,204.072,204.155,1114800004.0
2005-12-21 18:55:00,204.166,204.218,204.162,204.218,1190300000.0
2005-12-21 19:00:00,204.221,204.226,204.177,204.213,884500002.0
2005-12-21 19:05:00,204.216,204.255,204.184,204.199,1329099997.0
2005-12-21 19:10:00,204.207,204.22,204.145,204.16,624699999.0
2005-12-21 19:15:00,204.165,204.203,204.16,204.17,901999996.0
2005-12-21 19:20:00,204.173,204.23,204.168,204.217,938400001.0
2005-12-21 19:25:00,204.224,204.231,204.168,204.168,1275900001.0
2005-12-21 19:30:00,204.16,204.209,204.158,204.174,1120399998.0
2005-12-21 19:35:00,204.164,204.229,204.164,204.228,1040600000.0
2005-12-21 19:40:00,204.246,204.292,204.226,204.248,1093100002.0
2005-12-21 19:45:00,204.253,204.379,204.245,204.37,669999998.0
2005-12-21 19:50:00,204.363,204.415,204.325,204.367,734699998.0
2005-12-21 19:55:00,204.371,204.398,204.28,204.28,899800000.0
2005-12-21 20:00:00,204.274,204.274,204.2,204.217,511500001.0
2005-12-21 20:05:00,204.22,204.362,204.22,204.285,814600000.0
2005-12-21 20:10:00,204.279,204.297,204.182,204.256,1292799997.0
2005-12-21 20:15:00,204.26,204.286,204.211,204.235,810699999.0
2005-12-21 20:20:00,204.237,204.244,204.179,204.179,1034800004.0
2005-12-21 20:25:00,204.176,204.212,204.159,204.178,1625699999.0
2005-12-21 20:30:00,204.185,204.217,204.131,204.175,1822300002.0
2005-12-21 20:35:00,204.172,204.187,204.126,204.172,808900001.0
2005-12-21 20:40:00,204.169,204.222,204.124,204.182,1425300001.0
2005-12-21 20:45:00,204.187,204.297,204.181,204.192,998199997.0
2005-12-21 20:50:00,204.185,204.236,204.174,204.19,949000001.0
2005-12-21 20:55:00,204.189,204.274,204.16,204.227,1757399995.0
2005-12-21 21:00:00,204.226,204.262,204.137,204.202,1456399994.0
2005-12-21 21:05:00,204.21,204.221,204.192,204.212,760300001.0
2005-12-21 21:10:00,204.211,204.331,204.187,204.28,708300001.0
2005-12-21 21:15:00,204.272,204.311,204.264,204.292,983299997.0
2005-12-21 21:20:00,204.292,204.335,204.26,204.291,1114900000.0
2005-12-21 21:25:00,204.274,204.319,204.268,204.307,688499999.0
2005-12-21 21:30:00,204.31,204.399,204.303,204.356,610800002.0
2005-12-21 21:35:00,204.352,204.412,204.352,204.397,364400000.0
2005-12-21 21:40:00,204.404,204.563,204.404,204.535,580900004.0
2005-12-21 21:45:00,204.534,204.54,204.473,204.473,506999998.0
2005-12-21 21:50:00,204.491,204.518,204.433,204.447,345300002.0
2005-12-21 21:55:00,204.449,204.457,204.364,204.373,398399999.0
2005-12-21 22:00:00,204.361,204.389,204.295,204.32,833400002.0
2005-12-21 22:05:00,204.31,204.343,204.28,204.28,285700000.0
2005-12-21 22:10:00,204.27,204.275,204.173,204.233,310900001.0
2005-12-21 22:15:00,204.235,204.295,204.235,204.291,604199999.0
2005-12-21 22:20:00,204.293,204.293,204.246,204.27,346799998.0
2005-12-21 22:25:00,204.254,204.296,204.246,204.25,542500002.0
2005-12-21 22:30:00,204.253,204.31,204.251,204.294,773000002.0
2005-12-21 22:35:00,204.302,204.303,204.275,204.302,303099999.0
2005-12-21 22:40:00,204.307,204.348,204.279,204.33,428400000.0
2005-12-21 22:45:00,204.337,204.415,204.308,204.403,354200001.0
2005-12-21 22:50:00,204.418,204.486,204.395,204.475,341100001.0
2005-12-21 22:55:00,204.475,204.487,204.424,204.444,336399999.0
2005-12-21 23:00:00,204.442,204.502,204.437,204.445,162600000.0
2005-12-21 23:05:00,204.438,204.448,204.383,204.403,199300001.0
2005-12-21 23:10:00,204.403,204.41,204.365,204.388,270500000.0
2005-12-21 23:15:00,204.398,204.398,204.351,204.36,182800000.0
2005-12-21 23:20:00,204.37,204.409,204.362,204.396,321999999.0
2005-12-21 23:25:00,204.393,204.428,204.375,204.397,261100003.0
2005-12-21 23:30:00,204.424,204.424,204.38,204.389,289299998.0
2005-12-21 23:35:00,204.394,204.529,204.388,204.529,254700000.0
2005-12-21 23:40:00,204.527,204.555,204.51,204.516,165300000.0
2005-12-21 23:45:00,204.51,204.604,204.498,204.585,231200000.0
2005-12-21 23:50:00,204.585,204.659,204.575,204.658,196599999.0
2005-12-21 23:55:00,204.657,204.73,204.645,204.72,244599999.0
2005-12-22 00:00:00,204.75,204.879,204.738,204.786,252700000.0
2005-12-22 00:05:00,204.78,204.804,204.7,204.798,264900000.0
2005-12-22 00:10:00,204.78,204.812,204.739,204.782,318000001.0
2005-12-22 00:15:00,204.8,204.81,204.702,204.74,324800000.0
2005-12-22 00:20:00,204.749,204.784,204.704,204.752,244400001.0
2005-12-22 00:25:00,204.775,204.808,204.695,204.696,257699999.0
2005-12-22 00:30:00,204.731,204.759,204.659,204.752,152200000.0
2005-12-22 00:35:00,204.748,204.782,204.719,204.774,225399999.0
2005-12-22 00:40:00,204.78,204.79,204.719,204.734,133500000.0
2005-12-22 00:45:00,204.728,204.785,204.719,204.744,198600000.0
2005-12-22 00:50:00,204.761,204.761,204.715,204.72,253399999.0
2005-12-22 00:55:00,204.72,204.738,204.71,204.725,175200000.0
2005-12-22 01:00:00,204.734,204.784,204.727,204.768,247200000.0
2005-12-22 01:05:00,204.775,204.816,204.762,204.78,204400002.0
2005-12-22 01:10:00,204.784,204.828,204.782,204.797,330500001.0
2005-12-22 01:15:00,204.809,204.865,204.768,204.857,245800001.0
2005-12-22 01:20:00,204.865,204.865,204.758,204.769,324500001.0
2005-12-22 01:25:00,204.766,204.787,204.627,204.627,224799999.0
2005-12-22 01:30:00,204.625,204.676,204.618,204.658,238400001.0
2005-12-22 01:35:00,204.655,204.696,204.653,204.678,209800001.0
2005-12-22 01:40:00,204.675,204.707,204.636,204.685,210500000.0
2005-12-22 01:45:00,204.679,204.693,204.636,204.639,218300000.0
2005-12-22 01:50:00,204.645,204.697,204.638,204.67,261200001.0
2005-12-22 01:55:00,204.672,204.884,204.672,204.858,244600001.0
2005-12-22 02:00:00,204.875,204.875,204.791,204.806,236299998.0
2005-12-22 02:05:00,204.819,204.848,204.729,204.74,174000000.0
2005-12-22 02:10:00,204.755,204.852,204.755,204.852,353900001.0
2005-12-22 02:15:00,204.866,205.0,204.854,204.988,310400003.0
2005-12-22 02:20:00,204.992,205.014,204.96,204.976,221300001.0
2005-12-22 02:25:00,204.98,205.004,204.94,204.982,307200000.0
2005-12-22 02:30:00,204.977,205.063,204.95,205.063,154399999.0
2005-12-22 02:35:00,205.077,205.079,204.99,204.996,223399998.0
2005-12-22 02:40:00,204.989,205.029,204.931,204.961,313200001.0
2005-12-22 02:45:00,204.925,205.026,204.887,204.887,204600000.0
2005-12-22 02:50:00,204.882,205.087,204.882,205.071,244100000.0
2005-12-22 02:55:00,205.061,205.079,204.992,205.047,272000001.0
2005-12-22 03:00:00,205.04,205.089,205.01,205.089,244199999.0
2005-12-22 03:05:00,205.086,205.173,205.082,205.173,146400000.0
2005-12-22 03:10:00,205.162,205.183,205.127,205.127,225100001.0
2005-12-22 03:15:00,205.103,205.103,204.974,205.0,162700000.0
2005-12-22 03:20:00,204.986,205.042,204.956,204.972,334900000.0
2005-12-22 03:25:00,204.962,204.985,204.853,204.87,155900000.0
2005-12-22 03:30:00,204.863,204.945,204.863,204.898,351500001.0
2005-12-22 03:35:00,204.887,204.996,204.887,204.986,217700001.0
2005-12-22 03:40:00,204.987,205.009,204.952,204.953,284800001.0
2005-12-22 03:45:00,204.955,204.966,204.9,204.933,256700000.0
2005-12-22 03:50:00,204.952,204.967,204.896,204.912,221600000.0
2005-12-22 03:55:00,204.916,204.968,204.901,204.935,233800002.0
2005-12-22 04:00:00,204.93,205.02,204.93,205.02,258700002.0
2005-12-22 04:05:00,205.038,205.05,204.993,205.009,254099999.0
2005-12-22 04:10:00,205.013,205.042,204.98,205.012,253400000.0
2005-12-22 04:15:00,205.019,205.068,204.998,205.067,198200000.0
2005-12-22 04:20:00,205.061,205.077,204.983,205.0,240399999.0
2005-12-22 04:25:00,204.986,205.005,204.914,204.914,181500000.0
2005-12-22 04:30:00,204.9,204.907,204.819,204.825,224999999.0
2005-12-22 04:35:00,204.825,204.86,204.805,204.828,187900000.0
2005-12-22 04:40:00,204.822,204.822,204.786,204.81,231200001.0
2005-12-22 04:45:00,204.804,204.858,204.804,204.826,200900000.0
2005-12-22 04:50:00,204.838,204.874,204.816,204.865,268400002.0
2005-12-22 04:55:00,204.838,204.838,204.777,204.785,213399999.0
2005-12-22 05:00:00,204.78,204.806,204.733,204.765,242899999.0
2005-12-22 05:05:00,204.769,204.787,204.741,204.779,239700000.0
2005-12-22 05:10:00,204.777,204.781,204.738,204.763,264200001.0
2005-12-22 05:15:00,204.751,204.816,204.733,204.797,237499998.0
2005-12-22 05:20:00,204.802,204.802,204.743,204.743,256900001.0
2005-12-22 05:25:00,204.75,204.76,204.713,204.735,267900001.0
2005-12-22 05:30:00,204.755,204.805,204.718,204.736,180900000.0
2005-12-22 05:35:00,204.752,204.875,204.745,204.796,285100001.0
2005-12-22 05:40:00,204.813,204.821,204.747,204.778,250199999.0
2005-12-22 05:45:00,204.78,204.78,204.73,204.736,216200000.0
2005-12-22 05:50:00,204.718,204.808,204.707,204.806,278200001.0
2005-12-22 05:55:00,204.802,204.861,204.802,204.851,256100000.0
2005-12-22 06:00:00,204.848,204.854,204.805,204.818,180699999.0
2005-12-22 06:05:00,204.815,204.821,204.788,204.799,165500000.0
2005-12-22 06:10:00,204.807,204.86,204.807,204.85,205200000.0
2005-12-22 06:15:00,204.85,204.882,204.845,204.85,180699999.0
2005-12-22 06:20:00,204.86,204.88,204.844,204.85,317600003.0
2005-12-22 06:25:00,204.853,204.882,204.727,204.746,268499998.0
2005-12-22 06:30:00,204.734,204.765,204.729,204.765,234700000.0
2005-12-22 06:35:00,204.761,204.804,204.76,204.764,232600001.0
2005-12-22 06:40:00,204.757,204.782,204.738,204.76,245799997.0
2005-12-22 06:45:00,204.762,204.771,204.722,204.722,239700001.0
2005-12-22 06:50:00,204.705,204.742,204.705,204.712,217700001.0
2005-12-22 06:55:00,204.705,204.727,204.68,204.699,237799999.0
2005-12-22 07:00:00,204.671,204.692,204.569,204.585,196300000.0
2005-12-22 07:05:00,204.601,204.64,204.576,204.606,252500001.0
2005-12-22 07:10:00,204.617,204.654,204.613,204.645,245900000.0
2005-12-22 07:15:00,204.641,204.693,204.629,204.693,286299997.0
2005-12-22 07:20:00,204.688,204.733,204.668,204.733,237899999.0
2005-12-22 07:25:00,204.73,204.746,204.695,204.74,301599998.0
2005-12-22 07:30:00,204.737,204.74,204.701,204.706,306199999.0
2005-12-22 07:35:00,204.715,204.738,204.697,204.73,234700000.0
2005-12-22 07:40:00,204.74,204.78,204.711,204.78,228200000.0
2005-12-22 07:45:00,204.792,204.809,204.752,204.805,216799999.0
2005-12-22 07:50:00,204.815,204.864,204.774,204.853,286300000.0
2005-12-22 07:55:00,204.823,204.941,204.823,204.902,289799999.0
2005-12-22 08:00:00,204.899,205.007,204.878,204.989,274000001.0
2005-12-22 08:05:00,204.993,205.064,204.978,204.983,293299999.0
2005-12-22 08:10:00,204.994,205.015,204.978,205.002,155200000.0
2005-12-22 08:15:00,204.99,205.004,204.971,204.976,229700001.0
2005-12-22 08:20:00,204.984,204.994,204.919,204.958,237000002.0
2005-12-22 08:25:00,204.953,204.976,204.887,204.896,270300000.0
2005-12-22 08:30:00,204.895,204.931,204.823,204.85,251700000.0
2005-12-22 08:35:00,204.85,204.957,204.823,204.93,242000000.0
2005-12-22 08:40:00,204.927,204.961,204.904,204.922,268600001.0
2005-12-22 08:45:00,204.922,204.971,204.922,204.945,207600000.0
2005-12-22 08:50:00,204.95,204.976,204.927,204.972,195200000.0
2005-12-22 08:55:00,204.958,204.958,204.87,204.91,244900001.0
2005-12-22 09:00:00,204.907,204.956,204.893,204.946,185000000.0
2005-12-22 09:05:00,204.955,204.962,204.813,204.813,180200001.0
2005-12-22 09:10:00,204.839,204.839,204.758,204.778,175300000.0
2005-12-22 09:15:00,204.779,204.814,204.745,204.749,269299999.0
2005-12-22 09:20:00,204.748,204.784,204.715,204.768,276100000.0
2005-12-22 09:25:00,204.767,204.771,204.716,204.73,292500000.0
2005-12-22 09:30:00,204.716,204.728,204.671,204.709,231900000.0
2005-12-22 09:35:00,204.716,204.754,204.716,204.74,301200000.0
2005-12-22 09:40:00,204.724,204.757,204.687,204.742,248599999.0
2005-12-22 09:45:00,204.729,204.762,204.65,204.736,195600000.0
2005-12-22 09:50:00,204.756,204.811,204.68,204.68,346200000.0
2005-12-22 09:55:00,204.692,204.736,204.665,204.665,200799999.0
2005-12-22 10:00:00,204.653,204.667,204.553,204.573,264000002.0
2005-12-22 10:05:00,204.575,204.586,204.531,204.55,154700000.0
2005-12-22 10:10:00,204.557,204.56,204.493,204.545,238399999.0
2005-12-22 10:15:00,204.541,204.562,204.503,204.548,240400000.0
2005-12-22 10:20:00,204.567,204.608,204.555,204.593,209100000.0
2005-12-22 10:25:00,204.592,204.649,204.578,204.59,216900000.0
2005-12-22 10:30:00,204.594,204.63,204.464,204.464,318300000.0
2005-12-22 10:35:00,204.467,204.556,204.424,204.548,263800000.0
2005-12-22 10:40:00,204.54,204.561,204.434,204.434,276600000.0
2005-12-22 10:45:00,204.438,204.467,204.36,204.382,236300001.0
2005-12-22 10:50:00,204.394,204.409,204.341,204.376,258900000.0
2005-12-22 10:55:00,204.365,204.374,204.277,204.297,293999998.0
2005-12-22 11:00:00,204.307,204.339,204.305,204.316,182300000.0
2005-12-22 11:05:00,204.309,204.345,204.299,204.299,243500001.0
2005-12-22 11:10:00,204.312,204.312,204.228,204.262,193600000.0
2005-12-22 11:15:00,204.261,204.326,204.247,204.262,256800001.0
2005-12-22 11:20:00,204.231,204.248,204.168,204.174,273100001.0
2005-12-22 11:25:00,204.172,204.314,204.156,204.29,326899998.0
2005-12-22 11:30:00,204.265,204.265,204.078,204.208,186499999.0
2005-12-22 11:35:00,204.192,204.242,204.085,204.169,272400000.0
2005-12-22 11:40:00,204.152,204.306,204.132,204.306,244800000.0
2005-12-22 11:45:00,204.306,204.447,204.306,204.422,270199998.0
2005-12-22 11:50:00,204.401,204.401,204.289,204.289,339300002.0
2005-12-22 11:55:00,204.248,204.248,203.78,203.78,229100000.0
2005-12-22 12:00:00,203.774,203.916,203.758,203.916,311099999.0
2005-12-22 12:05:00,203.94,203.968,203.887,203.887,223100000.0
2005-12-22 12:10:00,203.911,203.992,203.911,203.943,285200002.0
2005-12-22 12:15:00,203.94,203.979,203.924,203.965,244799998.0
2005-12-22 12:20:00,203.967,204.003,203.888,203.888,256200000.0
2005-12-22 12:25:00,203.863,203.892,203.83,203.845,235000000.0
2005-12-22 12:30:00,203.844,203.909,203.784,203.889,275300000.0
2005-12-22 12:35:00,203.892,203.901,203.761,203.806,235300000.0
2005-12-22 12:40:00,203.82,203.934,203.815,203.934,201199999.0
2005-12-22 12:45:00,203.933,203.984,203.912,203.952,291100000.0
2005-12-22 12:50:00,203.97,204.016,203.941,204.004,277300000.0
2005-12-22 12:55:00,203.993,204.087,203.978,204.062,278700001.0
2005-12-22 13:00:00,204.051,204.064,204.001,204.014,351500002.0
2005-12-22 13:05:00,204.035,204.054,203.991,203.992,262400000.0
2005-12-22 13:10:00,203.977,203.977,203.897,203.899,232500002.0
2005-12-22 13:15:00,203.878,203.879,203.826,203.836,234000000.0
2005-12-22 13:20:00,203.859,203.888,203.835,203.858,250200000.0
2005-12-22 13:25:00,203.838,203.88,203.812,203.875,285600003.0
2005-12-22 13:30:00,203.875,203.889,203.785,203.797,223999999.0
2005-12-22 13:35:00,203.785,203.86,203.731,203.86,222999999.0
2005-12-22 13:40:00,203.86,203.9,203.782,203.782,287200000.0
2005-12-22 13:45:00,203.766,203.812,203.729,203.745,289099999.0
2005-12-22 13:50:00,203.757,203.94,203.757,203.927,206000000.0
2005-12-22 13:55:00,203.915,203.978,203.875,203.926,217099999.0
2005-12-22 14:00:00,203.924,203.943,203.862,203.872,287099999.0
2005-12-22 14:05:00,203.871,203.874,203.762,203.788,241400000.0
2005-12-22 14:10:00,203.803,203.825,203.79,203.808,259799999.0
2005-12-22 14:15:00,203.814,203.894,203.809,203.875,222499999.0
2005-12-22 14:20:00,203.863,203.938,203.841,203.928,211000000.0
2005-12-22 14:25:00,203.951,203.972,203.874,203.896,253900001.0
2005-12-22 14:30:00,203.883,203.914,203.843,203.855,156399999.0
2005-12-22 14:35:00,203.881,203.951,203.87,203.928,249999999.0
2005-12-22 14:40:00,203.941,204.032,203.941,204.029,189099999.0
2005-12-22 14:45:00,204.03,204.143,204.03,204.078,213199999.0
2005-12-22 14:50:00,204.061,204.061,203.988,203.992,194500002.0
2005-12-22 14:55:00,203.992,204.011,203.902,203.902,250900000.0
2005-12-22 15:00:00,203.913,203.933,203.875,203.889,250800001.0
2005-12-22 15:05:00,203.871,203.921,203.817,203.921,291299998.0
2005-12-22 15:10:00,203.932,203.94,203.847,203.847,222900001.0
2005-12-22 15:15:00,203.832,203.833,203.67,203.68,218000001.0
2005-12-22 15:20:00,203.679,203.69,203.562,203.589,179799999.0
2005-12-22 15:25:00,203.607,203.68,203.607,203.67,281299999.0
2005-12-22 15:30:00,203.668,203.692,203.608,203.649,353999998.0
2005-12-22 15:35:00,203.666,203.814,203.583,203.813,223500001.0
2005-12-22 15:40:00,203.846,203.922,203.833,203.833,232000002.0
2005-12-22 15:45:00,203.83,203.897,203.78,203.859,199800000.0
2005-12-22 15:50:00,203.837,203.843,203.655,203.655,255499998.0
2005-12-22 15:55:00,203.612,203.625,203.381,203.389,210300001.0
2005-12-22 16:00:00,203.392,203.459,203.218,203.229,196300000.0
2005-12-22 16:05:00,203.245,203.286,203.131,203.253,231400001.0
2005-12-22 16:10:00,203.236,203.281,203.124,203.13,219000000.0
2005-12-22 16:15:00,203.149,203.155,203.01,203.125,242200001.0
2005-12-22 16:20:00,203.156,203.22,203.143,203.152,327300001.0
2005-12-22 16:25:00,203.126,203.138,203.074,203.091,211999999.0
2005-12-22 16:30:00,203.079,203.102,202.958,202.978,403400004.0
2005-12-22 16:35:00,202.963,203.078,202.963,203.058,245699999.0
2005-12-22 16:40:00,203.07,203.131,203.041,203.09,225100001.0
2005-12-22 16:45:00,203.083,203.106,202.96,202.961,246400000.0
2005-12-22 16:50:00,202.954,202.969,202.913,202.913,333100000.0
2005-12-22 16:55:00,202.907,202.931,202.768,202.768,268699999.0
2005-12-22 17:00:00,202.751,202.895,202.725,202.875,363700001.0
2005-12-22 17:05:00,202.875,202.919,202.831,202.86,227700001.0
2005-12-22 17:10:00,202.863,203.01,202.863,203.01,193600001.0
2005-12-22 17:15:00,203.029,203.088,203.009,203.033,227500000.0
2005-12-22 17:20:00,203.026,203.063,203.019,203.035,212100000.0
2005-12-22 17:25:00,203.023,203.064,202.957,202.957,209900000.0
2005-12-22 17:30:00,202.9,202.945,202.819,202.892,226200000.0
2005-12-22 17:35:00,202.883,202.964,202.792,202.867,236200001.0
2005-12-22 17:40:00,202.849,202.942,202.822,202.865,209800000.0
2005-12-22 17:45:00,202.858,202.876,202.811,202.822,250899999.0
2005-12-22 17:50:00,202.814,202.814,202.637,202.639,196100000.0
2005-12-22 17:55:00,202.642,202.682,202.412,202.412,280700000.0
2005-12-22 18:00:00,202.436,202.53,202.345,202.345,2455200001.0
2005-12-22 18:05:00,202.36,202.49,202.354,202.463,3298700003.0
2005-12-22 18:10:00,202.459,202.554,202.436,202.459,2497000008.0
2005-12-22 18:15:00,202.482,202.524,202.393,202.449,2581000006.0
2005-12-22 18:20:00,202.453,202.493,202.401,202.493,2986700000.0
2005-12-22 18:25:00,202.517,202.623,202.507,202.578,2106700002.0
2005-12-22 18:30:00,202.575,202.603,202.54,202.542,2057100004.0
2005-12-22 18:35:00,202.518,202.531,202.428,202.435,1130399999.0
2005-12-22 18:40:00,202.436,202.565,202.43,202.551,1462400000.0
2005-12-22 18:45:00,202.552,202.566,202.515,202.543,849400000.0
2005-12-22 18:50:00,202.547,202.624,202.547,202.595,1086599999.0
2005-12-22 18:55:00,202.613,202.689,202.585,202.689,995100000.0
2005-12-22 19:00:00,202.695,202.743,202.69,202.725,919800002.0
2005-12-22 19:05:00,202.72,202.785,202.715,202.734,1502200003.0
2005-12-22 19:10:00,202.766,202.843,202.754,202.813,710299999.0
2005-12-22 19:15:00,202.817,202.825,202.741,202.744,831900000.0
2005-12-22 19:20:00,202.737,202.746,202.579,202.607,1002699999.0
2005-12-22 19:25:00,202.615,202.665,202.573,202.627,1180100001.0
2005-12-22 19:30:00,202.619,202.67,202.569,202.655,1195399997.0
2005-12-22 19:35:00,202.65,202.701,202.625,202.672,1013300002.0
2005-12-22 19:40:00,202.672,202.771,202.661,202.71,953600000.0
2005-12-22 19:45:00,202.716,202.759,202.71,202.756,728200001.0
2005-12-22 19:50:00,202.757,202.857,202.75,202.841,829100000.0
2005-12-22 19:55:00,202.843,202.907,202.804,202.891,948199999.0
2005-12-22 20:00:00,202.901,202.913,202.826,202.842,528000002.0
2005-12-22 20:05:00,202.84,202.84,202.756,202.806,894200002.0
2005-12-22 20:10:00,202.804,202.828,202.692,202.7,1317699998.0
2005-12-22 20:15:00,202.71,202.769,202.699,202.726,933400003.0
2005-12-22 20:20:00,202.725,202.782,202.72,202.741,1142300002.0
2005-12-22 20:25:00,202.746,202.815,202.746,202.794,1591699995.0
2005-12-22 20:30:00,202.799,202.823,202.767,202.791,1794799999.0
2005-12-22 20:35:00,202.79,202.793,202.715,202.723,790300002.0
2005-12-22 20:40:00,202.719,202.731,202.464,202.485,1574700001.0
2005-12-22 20:45:00,202.496,202.631,202.496,202.55,1010399997.0
2005-12-22 20:50:00,202.529,202.627,202.488,202.627,978299998.0
2005-12-22 20:55:00,202.621,202.652,202.602,202.631,1946000001.0
2005-12-22 21:00:00,202.626,202.642,202.55,202.572,1544000004.0
2005-12-22 21:05:00,202.57,202.623,202.564,202.601,739500000.0
2005-12-22 21:10:00,202.602,202.602,202.526,202.526,797900000.0
2005-12-22 21:15:00,202.541,202.556,202.495,202.52,910099998.0
2005-12-22 21:20:00,202.513,202.513,202.475,202.48,1236400000.0
2005-12-22 21:25:00,202.486,202.574,202.483,202.553,758900000.0
2005-12-22 21:30:00,202.549,202.557,202.493,202.53,522800000.0
2005-12-22 21:35:00,202.527,202.532,202.47,202.48,359599998.0
2005-12-22 21:40:00,202.483,202.537,202.468,202.468,433300000.0
2005-12-22 21:45:00,202.462,202.498,202.398,202.407,414099998.0
2005-12-22 21:50:00,202.417,202.499,202.399,202.488,384900002.0
2005-12-22 21:55:00,202.494,202.574,202.465,202.472,449399998.0
2005-12-22 22:00:00,202.467,202.54,202.427,202.433,808700000.0
2005-12-22 22:05:00,202.416,202.416,202.281,202.323,230100000.0
2005-12-22 22:10:00,202.352,202.421,202.352,202.378,251000000.0
2005-12-22 22:15:00,202.386,202.41,202.371,202.383,612199998.0
2005-12-22 22:20:00,202.393,202.431,202.371,202.431,406700001.0
2005-12-22 22:25:00,202.425,202.448,202.368,202.398,562399998.0
2005-12-22 22:30:00,202.407,202.433,202.389,202.418,712000003.0
2005-12-22 22:35:00,202.44,202.538,202.44,202.527,310499999.0
2005-12-22 22:40:00,202.534,202.636,202.534,202.619,441799999.0
2005-12-22 22:45:00,202.635,202.675,202.615,202.653,360700004.0
2005-12-22 22:50:00,202.648,202.682,202.591,202.682,324300001.0
2005-12-22 22:55:00,202.688,202.723,202.686,202.701,283400000.0
2005-12-22 23:00:00,202.703,202.761,202.703,202.722,274199999.0
2005-12-22 23:05:00,202.719,202.763,202.702,202.763,196299999.0
2005-12-22 23:10:00,202.766,202.775,202.727,202.727,233800001.0
2005-12-22 23:15:00,202.734,202.783,202.705,202.783,152500000.0
2005-12-22 23:20:00,202.801,202.82,202.735,202.765,236299998.0
2005-12-22 23:25:00,202.767,202.815,202.767,202.789,256700000.0
2005-12-22 23:30:00,202.807,202.807,202.723,202.723,256299999.0
2005-12-22 23:35:00,202.72,202.777,202.71,202.74,245299999.0
2005-12-22 23:40:00,202.74,202.87,202.72,202.802,219700000.0
2005-12-22 23:45:00,202.806,202.827,202.679,202.718,239699999.0
2005-12-22 23:50:00,202.716,202.716,202.674,202.685,248000000.0
2005-12-22 23:55:00,202.691,202.694,202.64,202.64,237200002.0
2005-12-23 00:00:00,202.61,202.696,202.544,202.696,230100000.0
2005-12-23 00:05:00,202.644,202.736,202.577,202.683,282800000.0
2005-12-23 00:10:00,202.696,202.872,202.63,202.872,262799999.0
2005-12-23 00:15:00,202.883,202.883,202.7,202.705,241200001.0
2005-12-23 00:20:00,202.728,202.779,202.613,202.659,296600001.0
2005-12-23 00:25:00,202.663,202.732,202.559,202.618,223300000.0
2005-12-23 00:30:00,202.627,202.669,202.459,202.475,196400000.0
2005-12-23 00:35:00,202.476,202.536,202.471,202.475,250999999.0
2005-12-23 00:40:00,202.48,202.534,202.473,202.526,186299999.0
2005-12-23 00:45:00,202.522,202.586,202.522,202.568,210600000.0
2005-12-23 00:50:00,202.599,202.605,202.58,202.59,186100000.0
2005-12-23 00:55:00,202.59,202.645,202.585,202.635,282700002.0
2005-12-23 01:00:00,202.645,202.645,202.553,202.572,194200001.0
2005-12-23 01:05:00,202.579,202.598,202.539,202.567,229000000.0
2005-12-23 01:10:00,202.566,202.566,202.516,202.551,238400000.0
2005-12-23 01:15:00,202.558,202.57,202.54,202.555,246000000.0
2005-12-23 01:20:00,202.566,202.576,202.545,202.557,220899999.0
2005-12-23 01:25:00,202.545,202.639,202.537,202.639,231899999.0
2005-12-23 01:30:00,202.646,202.646,202.587,202.587,273400001.0
2005-12-23 01:35:00,202.587,202.603,202.572,202.578,235699999.0
2005-12-23 01:40:00,202.573,202.64,202.564,202.635,274299999.0
2005-12-23 01:45:00,202.639,202.681,202.621,202.655,220000000.0
2005-12-23 01:50:00,202.66,202.673,202.642,202.649,244100001.0
2005-12-23 01:55:00,202.649,202.666,202.627,202.627,266499999.0
2005-12-23 02:00:00,202.615,202.672,202.615,202.652,276600000.0
2005-12-23 02:05:00,202.665,202.67,202.617,202.617,222899999.0
2005-12-23 02:10:00,202.621,202.635,202.584,202.602,309900000.0
2005-12-23 02:15:00,202.599,202.638,202.574,202.574,263100001.0
2005-12-23 02:20:00,202.572,202.578,202.5,202.562,240600000.0
2005-12-23 02:25:00,202.563,202.592,202.527,202.572,253900001.0
2005-12-23 02:30:00,202.565,202.614,202.561,202.614,220300000.0
2005-12-23 02:35:00,202.621,202.718,202.621,202.718,313799997.0
2005-12-23 02:40:00,202.71,202.71,202.624,202.646,249799998.0
2005-12-23 02:45:00,202.635,202.691,202.633,202.685,193900001.0
2005-12-23 02:50:00,202.684,202.705,202.648,202.705,288299999.0
2005-12-23 02:55:00,202.689,202.719,202.663,202.719,224300000.0
2005-12-23 03:00:00,202.716,202.751,202.684,202.708,214799999.0
2005-12-23 03:05:00,202.709,202.766,202.709,202.755,281799999.0
2005-12-23 03:10:00,202.745,202.769,202.724,202.743,163500000.0
2005-12-23 03:15:00,202.755,202.775,202.728,202.772,196799997.0
2005-12-23 03:20:00,202.78,202.875,202.777,202.777,303999999.0
2005-12-23 03:25:00,202.758,202.777,202.651,202.659,226900001.0
2005-12-23 03:30:00,202.648,202.677,202.613,202.633,249300000.0
2005-12-23 03:35:00,202.625,202.721,202.625,202.705,198699999.0
2005-12-23 03:40:00,202.694,202.715,202.646,202.708,239100001.0
2005-12-23 03:45:00,202.701,202.701,202.599,202.637,215800001.0
2005-12-23 03:50:00,202.647,202.651,202.584,202.613,240499997.0
2005-12-23 03:55:00,202.628,202.642,202.606,202.606,241100000.0
2005-12-23 04:00:00,202.594,202.634,202.583,202.613,188300000.0
2005-12-23 04:05:00,202.616,202.646,202.604,202.623,307599999.0
2005-12-23 04:10:00,202.642,202.697,202.642,202.674,331800000.0
2005-12-23 04:15:00,202.682,202.72,202.659,202.72,269199999.0
2005-12-23 04:20:00,202.711,202.716,202.65,202.658,191500000.0
2005-12-23 04:25:00,202.636,202.654,202.616,202.629,247600002.0
2005-12-23 04:30:00,202.639,202.665,202.627,202.65,191199999.0
2005-12-23 04:35:00,202.657,202.669,202.637,202.662,189500000.0
2005-12-23 04:40:00,202.65,202.65,202.624,202.64,252000001.0
2005-12-23 04:45:00,202.637,202.696,202.637,202.665,175900000.0
2005-12-23 04:50:00,202.67,202.695,202.665,202.693,308400000.0
2005-12-23 04:55:00,202.692,202.736,202.684,202.714,194499999.0
2005-12-23 05:00:00,202.724,202.724,202.57,202.57,230399999.0
2005-12-23 05:05:00,202.577,202.603,202.539,202.55,220499999.0
2005-12-23 05:10:00,202.544,202.555,202.468,202.5,287399999.0
2005-12-23 05:15:00,202.489,202.551,202.47,202.522,199599999.0
2005-12-23 05:20:00,202.533,202.533,202.485,202.51,270100001.0
2005-12-23 05:25:00,202.511,202.513,202.48,202.513,346600000.0
2005-12-23 05:30:00,202.536,202.549,202.499,202.5,187300000.0
2005-12-23 05:35:00,202.515,202.551,202.495,202.545,192000002.0
2005-12-23 05:40:00,202.547,202.575,202.531,202.563,175599999.0
2005-12-23 05:45:00,202.568,202.576,202.545,202.571,283699998.0
2005-12-23 05:50:00,202.559,202.597,202.536,202.564,215200000.0
2005-12-23 05:55:00,202.553,202.564,202.519,202.548,296200000.0
2005-12-23 06:00:00,202.54,202.6,202.517,202.598,256800000.0
2005-12-23 06:05:00,202.6,202.651,202.574,202.629,216700000.0
2005-12-23 06:10:00,202.642,202.653,202.592,202.608,249300001.0
2005-12-23 06:15:00,202.612,202.647,202.605,202.63,257300002.0
2005-12-23 06:20:00,202.627,202.652,202.588,202.643,262500000.0
2005-12-23 06:25:00,202.641,202.65,202.623,202.645,286600003.0
2005-12-23 06:30:00,202.647,202.665,202.635,202.665,193499997.0
2005-12-23 06:35:00,202.653,202.669,202.617,202.628,225900001.0
2005-12-23 06:40:00,202.628,202.67,202.614,202.67,248400001.0
2005-12-23 06:45:00,202.672,202.677,202.62,202.63,242300001.0
2005-12-23 06:50:00,202.619,202.64,202.594,202.64,179699999.0
2005-12-23 06:55:00,202.646,202.662,202.613,202.654,190300001.0
2005-12-23 07:00:00,202.654,202.688,202.632,202.676,238000001.0
2005-12-23 07:05:00,202.688,202.697,202.632,202.655,228099999.0
2005-12-23 07:10:00,202.661,202.67,202.628,202.643,259900000.0
2005-12-23 07:15:00,202.641,202.67,202.611,202.67,193400000.0
2005-12-23 07:20:00,202.67,202.684,202.623,202.648,184499999.0
2005-12-23 07:25:00,202.632,202.677,202.625,202.656,247900000.0
2005-12-23 07:30:00,202.65,202.671,202.645,202.645,274200003.0
2005-12-23 07:35:00,202.655,202.714,202.642,202.7,293900002.0
2005-12-23 07:40:00,202.705,202.705,202.605,202.627,187600000.0
2005-12-23 07:45:00,202.632,202.648,202.62,202.628,237200002.0
2005-12-23 07:50:00,202.63,202.649,202.589,202.605,262599999.0
2005-12-23 07:55:00,202.579,202.659,202.579,202.649,344300000.0
2005-12-23 08:00:00,202.637,202.668,202.621,202.657,228399999.0
2005-12-23 08:05:00,202.671,202.735,202.671,202.711,225900000.0
2005-12-23 08:10:00,202.712,202.721,202.677,202.712,230799999.0
2005-12-23 08:15:00,202.7,202.717,202.678,202.685,258700000.0
2005-12-23 08:20:00,202.691,202.734,202.69,202.73,207899999.0
2005-12-23 08:25:00,202.727,202.76,202.724,202.753,225500003.0
2005-12-23 08:30:00,202.751,202.755,202.662,202.67,278800000.0
2005-12-23 08:35:00,202.641,202.683,202.633,202.66,282100000.0
2005-12-23 08:40:00,202.67,202.678,202.619,202.673,269899997.0
2005-12-23 08:45:00,202.672,202.715,202.651,202.653,219100000.0
2005-12-23 08:50:00,202.646,202.698,202.636,202.679,224600001.0
2005-12-23 08:55:00,202.684,202.705,202.658,202.668,265699999.0
2005-12-23 09:00:00,202.665,202.675,202.635,202.656,269200001.0
2005-12-23 09:05:00,202.658,202.696,202.637,202.637,209500000.0
2005-12-23 09:10:00,202.675,202.708,202.641,202.648,189300000.0
2005-12-23 09:15:00,202.665,202.714,202.64,202.665,185399999.0
2005-12-23 09:20:00,202.656,202.689,202.655,202.677,196199999.0
2005-12-23 09:25:00,202.672,202.687,202.645,202.662,298699998.0
2005-12-23 09:30:00,202.653,202.767,202.653,202.764,203300000.0
2005-12-23 09:35:00,202.761,202.797,202.745,202.762,308799999.0
2005-12-23 09:40:00,202.763,202.773,202.704,202.773,232700002.0
2005-12-23 09:45:00,202.785,202.81,202.77,202.793,222800000.0
2005-12-23 09:50:00,202.8,202.89,202.782,202.875,258999999.0
2005-12-23 09:55:00,202.877,202.9,202.801,202.813,256699997.0
2005-12-23 10:00:00,202.817,202.907,202.817,202.9,253900001.0
2005-12-23 10:05:00,202.915,202.915,202.786,202.817,182900001.0
2005-12-23 10:10:00,202.823,202.823,202.752,202.811,281500000.0
2005-12-23 10:15:00,202.823,202.83,202.708,202.73,249700000.0
2005-12-23 10:20:00,202.733,202.733,202.587,202.619,338600002.0
2005-12-23 10:25:00,202.617,202.638,202.569,202.575,169500000.0
2005-12-23 10:30:00,202.571,202.599,202.559,202.58,208799999.0
2005-12-23 10:35:00,202.58,202.58,202.424,202.531,266699998.0
2005-12-23 10:40:00,202.526,202.584,202.496,202.57,280299999.0
2005-12-23 10:45:00,202.59,202.657,202.547,202.552,233900000.0
2005-12-23 10:50:00,202.546,202.586,202.537,202.562,265399999.0
2005-12-23 10:55:00,202.559,202.588,202.519,202.533,203299999.0
2005-12-23 11:00:00,202.524,202.528,202.484,202.509,322500001.0
2005-12-23 11:05:00,202.494,202.525,202.455,202.468,188400000.0
2005-12-23 11:10:00,202.474,202.551,202.445,202.544,242499999.0
2005-12-23 11:15:00,202.546,202.654,202.546,202.593,197600000.0
2005-12-23 11:20:00,202.583,202.61,202.53,202.547,211200000.0
2005-12-23 11:25:00,202.532,202.534,202.448,202.455,241400001.0
2005-12-23 11:30:00,202.452,202.459,202.415,202.432,244599999.0
2005-12-23 11:35:00,202.416,202.478,202.394,202.478,222599998.0
2005-12-23 11:40:00,202.475,202.557,202.475,202.54,286500000.0
2005-12-23 11:45:00,202.542,202.618,202.542,202.577,284300001.0
2005-12-23 11:50:00,202.578,202.594,202.536,202.557,251700000.0
2005-12-23 11:55:00,202.549,202.549,202.483,202.497,251699999.0
2005-12-23 12:00:00,202.513,202.542,202.502,202.532,249300001.0
2005-12-23 12:05:00,202.53,202.53,202.442,202.446,194200000.0
2005-12-23 12:10:00,202.453,202.457,202.371,202.405,211299999.0
2005-12-23 12:15:00,202.404,202.445,202.365,202.445,250800001.0
2005-12-23 12:20:00,202.445,202.524,202.407,202.48,269499999.0
2005-12-23 12:25:00,202.482,202.49,202.306,202.415,227000001.0
2005-12-23 12:30:00,202.419,202.431,202.36,202.425,195200001.0
2005-12-23 12:35:00,202.433,202.468,202.379,202.413,294000001.0
2005-12-23 12:40:00,202.413,202.467,202.413,202.42,243799999.0
2005-12-23 12:45:00,202.409,202.451,202.327,202.371,225899998.0
2005-12-23 12:50:00,202.387,202.462,202.376,202.414,260999999.0
2005-12-23 12:55:00,202.403,202.468,202.397,202.408,311300000.0
2005-12-23 13:00:00,202.416,202.589,202.416,202.55,251200000.0
2005-12-23 13:05:00,202.575,202.641,202.57,202.591,274500004.0
2005-12-23 13:10:00,202.604,202.638,202.555,202.578,263899999.0
2005-12-23 13:15:00,202.572,202.606,202.443,202.443,336799999.0
2005-12-23 13:20:00,202.461,202.466,202.401,202.444,244500001.0
2005-12-23 13:25:00,202.441,202.47,202.416,202.416,274599999.0
2005-12-23 13:30:00,202.39,202.39,202.337,202.357,290100000.0
2005-12-23 13:35:00,202.345,202.408,202.325,202.398,153200000.0
2005-12-23 13:40:00,202.394,202.438,202.305,202.355,261499999.0
2005-12-23 13:45:00,202.355,202.398,202.342,202.382,227300000.0
2005-12-23 13:50:00,202.398,202.464,202.379,202.464,193899999.0
2005-12-23 13:55:00,202.464,202.486,202.397,202.486,215500001.0
2005-12-23 14:00:00,202.445,202.49,202.246,202.254,260800000.0
2005-12-23 14:05:00,202.254,202.307,202.247,202.286,209300001.0
2005-12-23 14:10:00,202.307,202.42,202.264,202.3,268299998.0
2005-12-23 14:15:00,202.294,202.346,202.253,202.281,241700000.0
2005-12-23 14:20:00,202.281,202.37,202.259,202.306,320300000.0
2005-12-23 14:25:00,202.305,202.338,202.286,202.326,165499999.0
2005-12-23 14:30:00,202.318,202.353,202.233,202.235,226600000.0
2005-12-23 14:35:00,202.234,202.362,202.234,202.324,230200001.0
2005-12-23 14:40:00,202.313,202.369,202.262,202.322,177799999.0
2005-12-23 14:45:00,202.325,202.383,202.305,202.382,183300001.0
2005-12-23 14:50:00,202.376,202.44,202.341,202.341,284500000.0
2005-12-23 14:55:00,202.323,202.332,202.222,202.306,198199998.0
2005-12-23 15:00:00,202.319,202.342,202.296,202.312,199900000.0
2005-12-23 15:05:00,202.311,202.423,202.311,202.406,226800001.0
2005-12-23 15:10:00,202.405,202.43,202.34,202.341,278700001.0
2005-12-23 15:15:00,202.335,202.521,202.291,202.521,231700000.0
2005-12-23 15:20:00,202.484,202.484,202.279,202.313,254900001.0
2005-12-23 15:25:00,202.306,202.367,202.271,202.362,292200003.0
2005-12-23 15:30:00,202.377,202.423,202.296,202.383,291100001.0
2005-12-23 15:35:00,202.352,202.463,202.331,202.449,225700001.0
2005-12-23 15:40:00,202.453,202.454,202.342,202.353,294799999.0
2005-12-23 15:45:00,202.368,202.453,202.368,202.407,218700002.0
2005-12-23 15:50:00,202.409,202.465,202.352,202.384,231499999.0
2005-12-23 15:55:00,202.399,202.445,202.212,202.309,233500000.0
2005-12-23 16:00:00,202.329,202.365,202.143,202.257,148300000.0
2005-12-23 16:05:00,202.249,202.273,202.156,202.25,178800000.0
2005-12-23 16:10:00,202.232,202.293,202.224,202.285,242200000.0
2005-12-23 16:15:00,202.301,202.317,202.256,202.265,210000000.0
2005-12-23 16:20:00,202.263,202.316,202.263,202.307,343000000.0
2005-12-23 16:25:00,202.295,202.298,202.239,202.254,198900000.0
2005-12-23 16:30:00,202.244,202.248,202.045,202.045,354199999.0
2005-12-23 16:35:00,202.012,202.093,202.012,202.06,297300000.0
2005-12-23 16:40:00,202.052,202.092,202.022,202.084,207800000.0
2005-12-23 16:45:00,202.089,202.108,202.041,202.059,368900001.0
2005-12-23 16:50:00,202.059,202.087,202.051,202.064,238600001.0
2005-12-23 16:55:00,202.063,202.163,202.009,202.071,205000000.0
2005-12-23 17:00:00,202.069,202.201,202.069,202.168,231000002.0
2005-12-23 17:05:00,202.17,202.226,202.125,202.177,182700001.0
2005-12-23 17:10:00,202.175,202.184,202.037,202.037,236500001.0
2005-12-23 17:15:00,202.032,202.032,201.881,201.886,285899998.0
2005-12-23 17:20:00,201.893,201.948,201.814,201.867,266400001.0
2005-12-23 17:25:00,201.857,201.912,201.774,201.78,174499999.0
2005-12-23 17:30:00,201.768,201.853,201.533,201.617,276000001.0
2005-12-23 17:35:00,201.609,201.629,201.528,201.624,280000002.0
2005-12-23 17:40:00,201.626,201.697,201.626,201.657,157900000.0
2005-12-23 17:45:00,201.657,201.669,201.562,201.562,221500000.0
2005-12-23 17:50:00,201.541,201.541,201.432,201.441,252700001.0
2005-12-23 17:55:00,201.426,201.498,201.365,201.37,337100003.0
2005-12-23 18:00:00,201.388,201.518,201.374,201.435,2580299993.0
2005-12-23 18:05:00,201.459,201.52,201.4,201.4,3130999998.0
2005-12-23 18:10:00,201.406,201.441,201.321,201.436,2258600000.0
2005-12-23 18:15:00,201.452,201.488,201.411,201.488,2319199996.0
2005-12-23 18:20:00,201.498,201.568,201.473,201.544,3135399997.0
2005-12-23 18:25:00,201.54,201.558,201.498,201.532,2277500001.0
2005-12-23 18:30:00,201.537,201.586,201.529,201.565,1917100001.0
2005-12-23 18:35:00,201.558,201.653,201.551,201.645,1264399996.0
2005-12-23 18:40:00,201.637,201.745,201.623,201.699,1293899999.0
2005-12-23 18:45:00,201.713,201.771,201.71,201.741,840800002.0
2005-12-23 18:50:00,201.746,201.757,201.639,201.649,1224999994.0
2005-12-23 18:55:00,201.646,201.681,201.568,201.568,863199997.0
2005-12-23 19:00:00,201.568,201.62,201.413,201.479,827200002.0
2005-12-23 19:05:00,201.481,201.533,201.415,201.53,1367300001.0
2005-12-23 19:10:00,201.536,201.544,201.504,201.518,705700000.0
2005-12-23 19:15:00,201.52,201.52,201.381,201.385,935700001.0
2005-12-23 19:20:00,201.382,201.393,201.285,201.336,951300001.0
2005-12-23 19:25:00,201.338,201.388,201.29,201.29,1420000004.0
2005-12-23 19:30:00,201.273,201.284,201.138,201.176,1152900002.0
2005-12-23 19:35:00,201.176,201.344,201.176,201.216,1091200001.0
2005-12-23 19:40:00,201.212,201.218,201.111,201.155,939000001.0
2005-12-23 19:45:00,201.18,201.301,201.178,201.295,842100002.0
2005-12-23 19:50:00,201.303,201.393,201.299,201.34,759199999.0
2005-12-23 19:55:00,201.336,201.35,201.179,201.222,948600000.0
2005-12-23 20:00:00,201.233,201.399,201.233,201.393,736700003.0
2005-12-23 20:05:00,201.4,201.501,201.4,201.475,966299996.0
2005-12-23 20:10:00,201.48,201.515,201.466,201.477,1445699999.0
2005-12-23 20:15:00,201.485,201.573,201.449,201.527,834799998.0
2005-12-23 20:20:00,201.525,201.539,201.481,201.481,1036499999.0
2005-12-23 20:25:00,201.476,201.493,201.395,201.395,1815899997.0
2005-12-23 20:30:00,201.401,201.44,201.383,201.44,1884000005.0
2005-12-23 20:35:00,201.45,201.631,201.45,201.622,652699998.0
2005-12-23 20:40:00,201.646,201.7,201.64,201.665,1493900002.0
2005-12-23 20:45:00,201.665,201.665,201.542,201.566,1030599998.0
2005-12-23 20:50:00,201.559,201.627,201.549,201.626,1130100000.0
2005-12-23 20:55:00,201.626,201.626,201.554,201.554,1638699998.0
2005-12-23 21:00:00,201.543,201.546,201.483,201.507,1406199997.0
2005-12-23 21:05:00,201.508,201.508,201.472,201.483,740799999.0
2005-12-23 21:10:00,201.487,201.519,201.467,201.493,704100001.0
2005-12-23 21:15:00,201.496,201.578,201.496,201.524,1024800003.0
2005-12-23 21:20:00,201.521,201.542,201.495,201.514,1124800000.0
2005-12-23 21:25:00,201.522,201.543,201.487,201.5,662299997.0
2005-12-23 21:30:00,201.5,201.615,201.49,201.59,565200000.0
2005-12-23 21:35:00,201.585,201.601,201.58,201.587,389500000.0
2005-12-23 21:40:00,201.59,201.612,201.564,201.596,568699999.0
2005-12-23 21:45:00,201.604,201.607,201.545,201.575,443100000.0
2005-12-23 21:50:00,201.601,201.679,201.601,201.653,303299999.0
2005-12-23 21:55:00,201.642,201.645,201.605,201.605,379300000.0
2005-12-23 22:00:00,201.593,201.664,201.593,201.654,854400000.0
2005-12-23 22:05:00,201.655,201.668,201.627,201.667,339499999.0
2005-12-23 22:10:00,201.668,201.668,201.6,201.648,239000000.0
2005-12-23 22:15:00,201.653,201.683,201.645,201.683,641400002.0
2005-12-23 22:20:00,201.703,201.74,201.688,201.722,306300000.0
2005-12-23 22:25:00,201.713,201.731,201.708,201.718,532800002.0
2005-12-23 22:30:00,201.72,201.725,201.635,201.643,667800001.0
2005-12-23 22:35:00,201.645,201.645,201.575,201.627,302000001.0
2005-12-23 22:40:00,201.644,201.662,201.561,201.561,368500001.0
2005-12-23 22:45:00,201.557,201.557,201.516,201.533,465000001.0
2005-12-23 22:50:00,201.543,201.609,201.5,201.531,359799998.0
2005-12-23 22:55:00,201.528,201.63,201.467,201.562,365500000.0
2005-12-23 23:00:00,201.557,201.57,201.514,201.538,146400001.0
2005-12-23 23:05:00,201.529,201.565,201.51,201.525,205700000.0
2005-12-23 23:10:00,201.52,201.548,201.505,201.548,271400001.0
2005-12-23 23:15:00,201.54,201.558,201.487,201.495,176600000.0
2005-12-23 23:20:00,201.499,201.51,201.458,201.505,255900000.0
2005-12-23 23:25:00,201.51,201.519,201.448,201.448,207900000.0
2005-12-23 23:30:00,201.479,201.481,201.429,201.448,210900001.0
2005-12-23 23:35:00,201.451,201.472,201.38,201.381,179300001.0
2005-12-23 23:40:00,201.372,201.46,201.36,201.442,207099999.0
2005-12-23 23:45:00,201.449,201.474,201.419,201.43,266700001.0
2005-12-23 23:50:00,201.411,201.472,201.389,201.47,246600000.0
2005-12-23 23:55:00,201.478,201.519,201.42,201.42,269200002.0
2005-12-26 00:00:00,201.587,201.637,201.575,201.617,250199999.0
2005-12-26 00:05:00,201.619,201.708,201.611,201.672,196700000.0
2005-12-26 00:10:00,201.702,201.703,201.596,201.648,327099998.0
2005-12-26 00:15:00,201.65,201.661,201.569,201.601,231900001.0
2005-12-26 00:20:00,201.59,201.639,201.472,201.472,256500000.0
2005-12-26 00:25:00,201.472,201.565,201.467,201.55,246500000.0
2005-12-26 00:30:00,201.635,201.67,201.607,201.625,250700001.0
2005-12-26 00:35:00,201.62,201.649,201.594,201.606,170500001.0
2005-12-26 00:40:00,201.565,201.724,201.558,201.724,244900000.0
2005-12-26 00:45:00,201.712,201.861,201.708,201.769,193100000.0
2005-12-26 00:50:00,201.784,201.821,201.743,201.78,243900002.0
2005-12-26 00:55:00,201.771,201.848,201.75,201.802,172900000.0
2005-12-26 01:00:00,201.809,201.845,201.734,201.793,209600000.0
2005-12-26 01:05:00,201.797,201.833,201.751,201.774,191300000.0
2005-12-26 01:10:00,201.777,201.832,201.724,201.758,372000000.0
2005-12-26 01:15:00,201.772,201.824,201.724,201.778,192500000.0
2005-12-26 01:20:00,201.79,201.806,201.695,201.761,261299999.0
2005-12-26 01:25:00,201.772,201.783,201.686,201.717,230900002.0
2005-12-26 01:30:00,201.726,201.759,201.575,201.641,178700000.0
2005-12-26 01:35:00,201.652,201.679,201.591,201.63,183199999.0
2005-12-26 01:40:00,201.636,201.743,201.636,201.709,244700000.0
2005-12-26 01:45:00,201.722,201.786,201.704,201.732,238299999.0
2005-12-26 01:50:00,201.722,201.729,201.591,201.633,193400000.0
2005-12-26 01:55:00,201.622,201.655,201.546,201.577,217500001.0
2005-12-26 02:00:00,201.587,201.668,201.496,201.654,274600001.0
2005-12-26 02:05:00,201.63,201.63,201.539,201.604,203999999.0
2005-12-26 02:10:00,201.573,201.585,201.468,201.518,341300002.0
2005-12-26 02:15:00,201.53,201.614,201.486,201.486,253399998.0
2005-12-26 02:20:00,201.564,201.604,201.504,201.563,209200001.0
2005-12-26 02:25:00,201.595,201.656,201.511,201.591,223900000.0
2005-12-26 02:30:00,201.627,201.668,201.529,201.662,241200000.0
2005-12-26 02:35:00,201.588,201.671,201.56,201.617,321300001.0
2005-12-26 02:40:00,201.57,201.706,201.542,201.617,233899999.0
2005-12-26 02:45:00,201.682,201.694,201.511,201.511,195700000.0
2005-12-26 02:50:00,201.559,201.66,201.373,201.373,241899999.0
2005-12-26 02:55:00,201.335,201.452,201.28,201.381,204700000.0
2005-12-26 03:00:00,201.367,201.425,201.227,201.277,226700000.0
2005-12-26 03:05:00,201.254,201.269,201.101,201.259,260700000.0
2005-12-26 03:10:00,201.26,201.393,201.197,201.218,305199999.0
2005-12-26 03:15:00,201.203,201.334,201.203,201.315,248299999.0
2005-12-26 03:20:00,201.292,201.442,201.259,201.429,346799999.0
2005-12-26 03:25:00,201.445,201.459,201.294,201.391,217200000.0
2005-12-26 03:30:00,201.38,201.436,201.348,201.406,231300001.0
2005-12-26 03:35:00,201.406,201.421,201.26,201.368,247100002.0
2005-12-26 03:40:00,201.339,201.455,201.281,201.445,248799999.0
2005-12-26 03:45:00,201.427,201.496,201.377,201.42,313999999.0
2005-12-26 03:50:00,201.404,201.44,201.337,201.402,297599999.0
2005-12-26 03:55:00,201.46,201.479,201.338,201.414,268799999.0
2005-12-26 04:00:00,201.365,201.375,201.264,201.328,166900000.0
2005-12-26 04:05:00,201.338,201.446,201.255,201.391,290799999.0
2005-12-26 04:10:00,201.375,201.441,201.349,201.39,310199999.0
2005-12-26 04:15:00,201.38,201.41,201.315,201.379,177700000.0
2005-12-26 04:20:00,201.4,201.452,201.356,201.4,285800000.0
2005-12-26 04:25:00,201.425,201.453,201.318,201.362,215499999.0
2005-12-26 04:30:00,201.368,201.455,201.345,201.445,243399998.0
2005-12-26 04:35:00,201.451,201.596,201.451,201.574,225100002.0
2005-12-26 04:40:00,201.583,201.67,201.548,201.635,255700000.0
2005-12-26 04:45:00,201.635,201.681,201.552,201.552,294300000.0
2005-12-26 04:50:00,201.607,201.624,201.534,201.583,334399999.0
2005-12-26 04:55:00,201.581,201.613,201.532,201.557,271699999.0
2005-12-26 05:00:00,201.586,201.626,201.501,201.501,292799998.0
2005-12-26 05:05:00,201.6,201.609,201.46,201.501,255900001.0
2005-12-26 05:10:00,201.467,201.52,201.425,201.513,316799999.0
2005-12-26 05:15:00,201.46,201.487,201.422,201.469,265900003.0
2005-12-26 05:20:00,201.447,201.504,201.41,201.46,263999999.0
2005-12-26 05:25:00,201.437,201.478,201.311,201.311,247100001.0
2005-12-26 05:30:00,201.406,201.409,201.238,201.307,248900001.0
2005-12-26 05:35:00,201.32,201.38,201.29,201.344,222400000.0
2005-12-26 05:40:00,201.378,201.418,201.348,201.371,245900002.0
2005-12-26 05:45:00,201.37,201.626,201.34,201.444,248999999.0
2005-12-26 05:50:00,201.46,201.545,201.428,201.5,283800002.0
2005-12-26 05:55:00,201.473,201.574,201.473,201.551,230200000.0
2005-12-26 06:00:00,201.582,201.603,201.514,201.564,238100002.0
2005-12-26 06:05:00,201.551,201.581,201.516,201.546,277700000.0
2005-12-26 06:10:00,201.563,201.629,201.462,201.529,264800000.0
2005-12-26 06:15:00,201.562,201.641,201.511,201.547,274700000.0
2005-12-26 06:20:00,201.589,201.695,201.53,201.69,209299999.0
2005-12-26 06:25:00,201.645,201.663,201.495,201.523,243800002.0
2005-12-26 06:30:00,201.542,201.627,201.493,201.524,286100000.0
2005-12-26 06:35:00,201.513,201.577,201.437,201.456,218300001.0
2005-12-26 06:40:00,201.49,201.557,201.447,201.549,268100001.0
2005-12-26 06:45:00,201.515,201.578,201.416,201.536,293100000.0
2005-12-26 06:50:00,201.559,201.644,201.494,201.612,233300002.0
2005-12-26 06:55:00,201.608,201.713,201.607,201.661,216100000.0
2005-12-26 07:00:00,201.694,201.71,201.522,201.554,183700000.0
2005-12-26 07:05:00,201.552,201.633,201.519,201.553,241500000.0
2005-12-26 07:10:00,201.557,201.603,201.518,201.588,266199999.0
2005-12-26 07:15:00,201.592,201.631,201.485,201.549,240700001.0
2005-12-26 07:20:00,201.522,201.71,201.512,201.599,217000000.0
2005-12-26 07:25:00,201.582,201.735,201.581,201.643,280100000.0
2005-12-26 07:30:00,201.617,201.646,201.472,201.566,287000000.0
2005-12-26 07:35:00,201.57,201.669,201.525,201.581,186800001.0
2005-12-26 07:40:00,201.58,201.617,201.502,201.529,241000001.0
2005-12-26 07:45:00,201.526,201.624,201.526,201.588,224500001.0
2005-12-26 07:50:00,201.619,201.686,201.547,201.557,199299999.0
2005-12-26 07:55:00,201.501,201.74,201.501,201.74,313999999.0
2005-12-26 08:00:00,201.72,201.736,201.555,201.607,185500000.0
2005-12-26 08:05:00,201.632,201.706,201.586,201.658,219600000.0
2005-12-26 08:10:00,201.623,201.736,201.549,201.549,280900000.0
2005-12-26 08:15:00,201.63,201.695,201.569,201.665,248500001.0
2005-12-26 08:20:00,201.684,201.718,201.618,201.669,243700000.0
2005-12-26 08:25:00,201.656,201.825,201.656,201.683,241300001.0
2005-12-26 08:30:00,201.685,201.747,201.668,201.684,272199999.0
2005-12-26 08:35:00,201.683,201.823,201.657,201.773,310599999.0
2005-12-26 08:40:00,201.834,201.856,201.734,201.754,262200000.0
2005-12-26 08:45:00,201.708,201.814,201.708,201.779,245300001.0
2005-12-26 08:50:00,201.812,201.836,201.738,201.832,239600000.0
2005-12-26 08:55:00,201.804,201.824,201.743,201.803,322999999.0
2005-12-26 09:00:00,201.775,201.976,201.759,201.893,202500000.0
2005-12-26 09:05:00,201.885,202.017,201.879,201.945,235800001.0
2005-12-26 09:10:00,201.974,202.018,201.875,201.882,268899999.0
2005-12-26 09:15:00,201.94,202.028,201.915,201.915,218100000.0
2005-12-26 09:20:00,201.905,201.954,201.865,201.904,274000000.0
2005-12-26 09:25:00,201.872,201.954,201.866,201.954,288200001.0
2005-12-26 09:30:00,201.895,201.97,201.871,201.967,216300000.0
2005-12-26 09:35:00,201.944,201.964,201.852,201.905,252400001.0
2005-12-26 09:40:00,201.897,201.929,201.794,201.835,213700001.0
2005-12-26 09:45:00,201.81,201.915,201.742,201.894,276299997.0
2005-12-26 09:50:00,201.94,201.94,201.828,201.857,330200002.0
2005-12-26 09:55:00,201.885,201.94,201.815,201.92,256500001.0
2005-12-26 10:00:00,201.9,202.055,201.839,201.905,282299999.0
2005-12-26 10:05:00,201.908,201.993,201.773,201.964,196800000.0
2005-12-26 10:10:00,201.89,202.016,201.743,201.927,326500000.0
2005-12-26 10:15:00,201.99,202.04,201.915,201.956,198200000.0
2005-12-26 10:20:00,201.955,202.005,201.896,201.932,285800002.0
2005-12-26 10:25:00,201.978,202.01,201.888,201.946,257100001.0
2005-12-26 10:30:00,201.963,202.051,201.836,201.881,301800003.0
2005-12-26 10:35:00,201.886,202.056,201.884,201.921,346600000.0
2005-12-26 10:40:00,201.949,201.991,201.825,201.857,326600002.0
2005-12-26 10:45:00,201.95,201.98,201.851,201.882,219900000.0
2005-12-26 10:50:00,201.872,202.039,201.816,201.975,268899998.0
2005-12-26 10:55:00,201.96,202.035,201.824,201.824,286900001.0
2005-12-26 11:00:00,201.803,201.998,201.766,201.945,184899999.0
2005-12-26 11:05:00,201.922,201.981,201.844,201.981,223699998.0
2005-12-26 11:10:00,201.979,201.979,201.796,201.827,248700000.0
2005-12-26 11:15:00,201.925,202.041,201.741,201.823,294699999.0
2005-12-26 11:20:00,201.788,201.855,201.728,201.833,231899999.0
2005-12-26 11:25:00,201.758,201.85,201.711,201.711,232100001.0
2005-12-26 11:30:00,201.744,201.824,201.695,201.761,257499999.0
2005-12-26 11:35:00,201.79,201.807,201.648,201.773,345700002.0
2005-12-26 11:40:00,201.723,201.827,201.665,201.795,300899999.0
2005-12-26 11:45:00,201.75,201.866,201.698,201.774,212600001.0
2005-12-26 11:50:00,201.738,201.926,201.686,201.812,237500001.0
2005-12-26 11:55:00,201.858,201.962,201.786,201.899,206400000.0
2005-12-26 12:00:00,201.904,201.928,201.802,201.802,262700002.0
2005-12-26 12:05:00,201.783,201.872,201.768,201.816,292600001.0
2005-12-26 12:10:00,201.8,201.908,201.792,201.85,239200000.0
2005-12-26 12:15:00,201.933,201.934,201.794,201.907,267699999.0
2005-12-26 12:20:00,201.9,201.995,201.889,201.977,216200000.0
2005-12-26 12:25:00,201.982,202.073,201.823,201.823,198500000.0
2005-12-26 12:30:00,201.87,201.903,201.798,201.801,316000000.0
2005-12-26 12:35:00,201.835,201.886,201.706,201.771,323000001.0
2005-12-26 12:40:00,201.8,201.867,201.748,201.798,261300001.0
2005-12-26 12:45:00,201.815,201.897,201.755,201.854,272899998.0
2005-12-26 12:50:00,201.867,201.958,201.865,201.927,241900001.0
2005-12-26 12:55:00,201.917,201.917,201.79,201.808,221000000.0
2005-12-26 13:00:00,201.893,201.908,201.78,201.78,248000001.0
2005-12-26 13:05:00,201.797,201.957,201.777,201.934,351699999.0
2005-12-26 13:10:00,201.928,201.973,201.897,201.921,219900001.0
2005-12-26 13:15:00,201.865,201.921,201.816,201.851,235299999.0
2005-12-26 13:20:00,201.875,201.92,201.774,201.9,249699998.0
2005-12-26 13:25:00,201.891,202.029,201.857,201.861,217499999.0
2005-12-26 13:30:00,201.958,201.958,201.797,201.815,198000002.0
2005-12-26 13:35:00,201.782,201.818,201.609,201.758,251999996.0
2005-12-26 13:40:00,201.728,201.87,201.701,201.87,251100000.0
2005-12-26 13:45:00,201.907,201.907,201.766,201.817,242400000.0
2005-12-26 13:50:00,201.783,201.794,201.647,201.685,229100000.0
2005-12-26 13:55:00,201.682,201.701,201.463,201.623,170600000.0
2005-12-26 14:00:00,201.664,201.816,201.664,201.816,258599999.0
2005-12-26 14:05:00,201.833,201.833,201.615,201.669,263800001.0
2005-12-26 14:10:00,201.653,201.756,201.536,201.536,282699998.0
2005-12-26 14:15:00,201.875,201.875,201.582,201.613,273900000.0
2005-12-26 14:20:00,201.621,201.682,201.585,201.651,294600000.0
2005-12-26 14:25:00,201.643,201.686,201.6,201.64,234299999.0
2005-12-26 14:30:00,201.688,201.7,201.568,201.652,314900002.0
2005-12-26 14:35:00,201.665,201.758,201.536,201.631,265100002.0
2005-12-26 14:40:00,201.651,201.774,201.651,201.67,246400002.0
2005-12-26 14:45:00,201.676,201.678,201.559,201.621,229500001.0
2005-12-26 14:50:00,201.61,201.679,201.595,201.679,302100001.0
2005-12-26 14:55:00,201.66,201.764,201.456,201.738,278400000.0
2005-12-26 15:00:00,201.65,201.655,201.498,201.607,222099999.0
2005-12-26 15:05:00,201.564,201.602,201.491,201.557,206599999.0
2005-12-26 15:10:00,201.578,201.598,201.493,201.554,337500000.0
2005-12-26 15:15:00,201.538,201.588,201.445,201.479,298700002.0
2005-12-26 15:20:00,201.448,201.557,201.401,201.557,215700000.0
2005-12-26 15:25:00,201.549,201.64,201.482,201.64,290399999.0
2005-12-26 15:30:00,201.65,201.679,201.505,201.568,230900000.0
2005-12-26 15:35:00,201.583,201.662,201.473,201.636,163000000.0
2005-12-26 15:40:00,201.592,201.615,201.438,201.478,223399999.0
2005-12-26 15:45:00,201.49,201.578,201.405,201.46,274600001.0
2005-12-26 15:50:00,201.461,201.545,201.385,201.405,251600001.0
2005-12-26 15:55:00,201.402,201.518,201.382,201.508,187200000.0
2005-12-26 16:00:00,201.418,201.523,201.337,201.381,204000001.0
2005-12-26 16:05:00,201.365,201.577,201.279,201.421,160900000.0
2005-12-26 16:10:00,201.372,201.48,201.314,201.353,214500000.0
2005-12-26 16:15:00,201.316,201.481,201.283,201.395,184000000.0
2005-12-26 16:20:00,201.419,201.553,201.307,201.453,286500002.0
2005-12-26 16:25:00,201.454,201.503,201.361,201.379,271500000.0
2005-12-26 16:30:00,201.348,201.604,201.345,201.544,327400001.0
2005-12-26 16:35:00,201.519,201.612,201.4,201.415,239599998.0
2005-12-26 16:40:00,201.392,201.529,201.323,201.52,292700000.0
2005-12-26 16:45:00,201.499,201.547,201.373,201.381,223800000.0
2005-12-26 16:50:00,201.403,201.505,201.383,201.442,229100000.0
2005-12-26 16:55:00,201.441,201.525,201.321,201.337,285600000.0
2005-12-26 17:00:00,201.332,201.497,201.332,201.427,207399999.0
2005-12-26 17:05:00,201.436,201.584,201.402,201.463,327399997.0
2005-12-26 17:10:00,201.451,201.48,201.37,201.432,342900002.0
2005-12-26 17:15:00,201.491,201.491,201.347,201.452,227100000.0
2005-12-26 17:20:00,201.431,201.498,201.322,201.347,192099999.0
2005-12-26 17:25:00,201.359,201.415,201.318,201.393,272600000.0
2005-12-26 17:30:00,201.379,201.436,201.345,201.382,223100000.0
2005-12-26 17:35:00,201.375,201.472,201.366,201.381,283900001.0
2005-12-26 17:40:00,201.363,201.467,201.261,201.261,229200000.0
2005-12-26 17:45:00,201.297,201.433,201.282,201.333,183700001.0
2005-12-26 17:50:00,201.358,201.449,201.346,201.401,209200000.0
2005-12-26 17:55:00,201.465,201.67,201.356,201.39,274300001.0
2005-12-26 18:00:00,201.368,201.471,201.35,201.419,2537600003.0
2005-12-26 18:05:00,201.44,201.44,201.301,201.311,3242500004.0
2005-12-26 18:10:00,201.326,201.447,201.326,201.443,2214500001.0
2005-12-26 18:15:00,201.414,201.52,201.321,201.38,2382399996.0
2005-12-26 18:20:00,201.365,201.371,201.335,201.343,3126700005.0
2005-12-26 18:25:00,201.367,201.458,201.35,201.44,2107900000.0
2005-12-26 18:30:00,201.38,201.478,201.363,201.434,1939899998.0
2005-12-26 18:35:00,201.434,201.466,201.346,201.45,1133499997.0
2005-12-26 18:40:00,201.453,201.482,201.366,201.416,1335000006.0
2005-12-26 18:45:00,201.424,201.482,201.356,201.358,927599997.0
2005-12-26 18:50:00,201.373,201.469,201.337,201.373,1156500000.0
2005-12-26 18:55:00,201.367,201.521,201.361,201.502,1062199998.0
2005-12-26 19:00:00,201.471,201.486,201.389,201.408,928700004.0
2005-12-26 19:05:00,201.399,201.439,201.381,201.434,1312100000.0
2005-12-26 19:10:00,201.451,201.451,201.375,201.39,705000002.0
2005-12-26 19:15:00,201.398,201.442,201.378,201.414,883700000.0
2005-12-26 19:20:00,201.41,201.619,201.372,201.584,938200002.0
2005-12-26 19:25:00,201.586,201.605,201.488,201.494,1347000003.0
2005-12-26 19:30:00,201.549,201.554,201.397,201.488,1122500005.0
2005-12-26 19:35:00,201.467,201.504,201.408,201.477,999399999.0
2005-12-26 19:40:00,201.471,201.481,201.337,201.34,993399999.0
2005-12-26 19:45:00,201.344,201.573,201.344,201.417,694500002.0
2005-12-26 19:50:00,201.391,201.455,201.316,201.432,831200001.0
2005-12-26 19:55:00,201.425,201.426,201.27,201.395,735000000.0
2005-12-26 20:00:00,201.312,201.361,201.285,201.293,603999999.0
2005-12-26 20:05:00,201.275,201.356,201.255,201.295,815500002.0
2005-12-26 20:10:00,201.292,201.34,201.254,201.267,1325699998.0
2005-12-26 20:15:00,201.264,201.339,201.247,201.31,737999999.0
2005-12-26 20:20:00,201.306,201.337,201.285,201.285,986300000.0
2005-12-26 20:25:00,201.315,201.371,201.266,201.286,1715200004.0
2005-12-26 20:30:00,201.251,201.358,201.232,201.358,1707100001.0
2005-12-26 20:35:00,201.354,201.362,201.271,201.297,723800000.0
2005-12-26 20:40:00,201.308,201.308,201.252,201.258,1540700002.0
2005-12-26 20:45:00,201.302,201.338,201.289,201.318,1016799998.0
2005-12-26 20:50:00,201.317,201.357,201.304,201.33,1133000001.0
2005-12-26 20:55:00,201.335,201.374,201.306,201.358,1869300000.0
2005-12-26 21:00:00,201.338,201.358,201.269,201.295,1491800002.0
2005-12-26 21:05:00,201.279,201.367,201.267,201.353,656800001.0
2005-12-26 21:10:00,201.342,201.348,201.255,201.269,779900001.0
2005-12-26 21:15:00,201.276,201.291,201.261,201.29,999100001.0
2005-12-26 21:20:00,201.281,201.36,201.253,201.36,1037700001.0
2005-12-26 21:25:00,201.369,201.402,201.257,201.271,835400004.0
2005-12-26 21:30:00,201.327,201.344,201.272,201.296,449500001.0
2005-12-26 21:35:00,201.283,201.437,201.281,201.429,344800002.0
2005-12-26 21:40:00,201.435,201.442,201.289,201.367,511800001.0
2005-12-26 21:45:00,201.372,201.377,201.339,201.355,503299999.0
2005-12-26 21:50:00,201.369,201.419,201.271,201.309,398899999.0
2005-12-26 21:55:00,201.307,201.314,201.254,201.254,381100000.0
2005-12-26 22:00:00,201.242,201.305,201.242,201.299,925800003.0
2005-12-26 22:05:00,201.286,201.321,201.266,201.287,289499998.0
2005-12-26 22:10:00,201.285,201.301,201.268,201.283,245400000.0
2005-12-26 22:15:00,201.279,201.386,201.267,201.277,570500003.0
2005-12-26 22:20:00,201.359,201.38,201.26,201.287,373000000.0
2005-12-26 22:25:00,201.28,201.458,201.28,201.39,522200000.0
2005-12-26 22:30:00,201.39,201.401,201.253,201.263,800599999.0
2005-12-26 22:35:00,201.271,201.344,201.261,201.344,335500000.0
2005-12-26 22:40:00,201.363,201.409,201.363,201.385,356700002.0
2005-12-26 22:45:00,201.399,201.464,201.378,201.433,388299999.0
2005-12-26 22:50:00,201.45,201.463,201.377,201.377,341500000.0
2005-12-26 22:55:00,201.371,201.436,201.293,201.299,347500001.0
2005-12-26 23:00:00,201.306,201.402,201.294,201.324,217400000.0
2005-12-26 23:05:00,201.31,201.384,201.292,201.305,185500000.0
2005-12-26 23:10:00,201.3,201.348,201.284,201.335,279699999.0
2005-12-26 23:15:00,201.268,201.35,201.261,201.33,168699999.0
2005-12-26 23:20:00,201.338,201.378,201.246,201.355,293700001.0
2005-12-26 23:25:00,201.363,201.454,201.273,201.374,291400001.0
2005-12-26 23:30:00,201.429,201.474,201.367,201.43,229100000.0
2005-12-26 23:35:00,201.418,201.504,201.381,201.477,221299999.0
2005-12-26 23:40:00,201.45,201.494,201.388,201.482,283199998.0
2005-12-26 23:45:00,201.414,201.693,201.407,201.455,270300001.0
2005-12-26 23:50:00,201.49,201.551,201.454,201.475,304400001.0
2005-12-26 23:55:00,201.471,201.597,201.471,201.57,271200001.0
2005-12-27 00:00:00,201.565,201.708,201.48,201.551,244900000.0
2005-12-27 00:05:00,201.593,201.729,201.535,201.685,232000000.0
2005-12-27 00:10:00,201.679,201.688,201.557,201.626,360300000.0
2005-12-27 00:15:00,201.571,201.634,201.516,201.628,284399999.0
2005-12-27 00:20:00,201.615,201.628,201.505,201.527,230099998.0
2005-12-27 00:25:00,201.536,201.62,201.51,201.62,237400001.0
2005-12-27 00:30:00,201.546,201.627,201.525,201.622,201400000.0
2005-12-27 00:35:00,201.6,201.609,201.561,201.582,251600002.0
2005-12-27 00:40:00,201.591,201.651,201.577,201.647,231300001.0
2005-12-27 00:45:00,201.6,201.636,201.591,201.619,278900001.0
2005-12-27 00:50:00,201.634,201.637,201.533,201.553,242600000.0
2005-12-27 00:55:00,201.613,201.746,201.586,201.714,246400000.0
2005-12-27 01:00:00,201.72,201.775,201.673,201.698,273599998.0
2005-12-27 01:05:00,201.787,201.803,201.679,201.709,233200001.0
2005-12-27 01:10:00,201.695,201.758,201.653,201.708,234800000.0
2005-12-27 01:15:00,201.725,201.75,201.621,201.721,242000000.0
2005-12-27 01:20:00,201.772,201.772,201.65,201.685,231500001.0
2005-12-27 01:25:00,201.668,201.73,201.617,201.645,208800000.0
2005-12-27 01:30:00,201.645,201.752,201.601,201.671,187099999.0
2005-12-27 01:35:00,201.591,201.72,201.589,201.608,172100000.0
2005-12-27 01:40:00,201.615,201.769,201.615,201.769,210500001.0
2005-12-27 01:45:00,201.735,201.742,201.509,201.637,209600002.0
2005-12-27 01:50:00,201.653,201.75,201.645,201.731,292700001.0
2005-12-27 01:55:00,201.725,201.725,201.632,201.676,238200000.0
2005-12-27 02:00:00,201.678,201.939,201.653,201.903,213100000.0
2005-12-27 02:05:00,201.924,202.07,201.903,202.038,232800000.0
2005-12-27 02:10:00,202.046,202.048,201.923,201.969,336999999.0
2005-12-27 02:15:00,201.965,202.026,201.894,202.015,272500001.0
2005-12-27 02:20:00,202.026,202.046,202.017,202.037,184900000.0
2005-12-27 02:25:00,202.049,202.126,202.031,202.121,212600000.0
2005-12-27 02:30:00,202.108,202.161,202.019,202.032,242300002.0
2005-12-27 02:35:00,202.035,202.087,202.028,202.03,307300003.0
2005-12-27 02:40:00,202.024,202.065,201.997,202.038,249400001.0
2005-12-27 02:45:00,202.025,202.097,202.025,202.087,241300000.0
2005-12-27 02:50:00,202.086,202.224,202.084,202.224,246999998.0
2005-12-27 02:55:00,202.194,202.381,202.188,202.381,279000002.0
2005-12-27 03:00:00,202.358,202.358,202.255,202.283,305899999.0
2005-12-27 03:05:00,202.279,202.305,202.224,202.235,197200000.0
2005-12-27 03:10:00,202.225,202.25,202.187,202.193,197500000.0
2005-12-27 03:15:00,202.203,202.266,202.18,202.256,229400000.0
2005-12-27 03:20:00,202.25,202.433,202.25,202.426,311799998.0
2005-12-27 03:25:00,202.406,202.605,202.381,202.596,195699999.0
2005-12-27 03:30:00,202.577,202.71,202.559,202.691,226300001.0
2005-12-27 03:35:00,202.672,202.702,202.64,202.672,196599999.0
2005-12-27 03:40:00,202.655,202.699,202.614,202.699,290999999.0
2005-12-27 03:45:00,202.719,202.806,202.719,202.771,328299998.0
2005-12-27 03:50:00,202.77,202.786,202.714,202.745,171599999.0
2005-12-27 03:55:00,202.753,202.77,202.67,202.697,251100003.0
2005-12-27 04:00:00,202.703,202.714,202.625,202.642,238300000.0
2005-12-27 04:05:00,202.642,202.663,202.585,202.585,331999998.0
2005-12-27 04:10:00,202.598,202.616,202.569,202.601,254500000.0
2005-12-27 04:15:00,202.614,202.624,202.576,202.598,173400000.0
2005-12-27 04:20:00,202.582,202.588,202.522,202.54,225200001.0
2005-12-27 04:25:00,202.525,202.59,202.487,202.586,217400000.0
2005-12-27 04:30:00,202.612,202.674,202.611,202.63,190400000.0
2005-12-27 04:35:00,202.63,202.697,202.624,202.697,208199999.0
2005-12-27 04:40:00,202.696,202.724,202.661,202.676,272199998.0
2005-12-27 04:45:00,202.669,202.713,202.657,202.662,290300000.0
2005-12-27 04:50:00,202.668,202.672,202.628,202.665,266700001.0
2005-12-27 04:55:00,202.66,202.699,202.656,202.68,284400001.0
2005-12-27 05:00:00,202.688,202.72,202.675,202.708,243399999.0
2005-12-27 05:05:00,202.712,202.772,202.703,202.762,233599999.0
2005-12-27 05:10:00,202.765,202.765,202.707,202.715,324000002.0
2005-12-27 05:15:00,202.708,202.742,202.7,202.707,212700001.0
2005-12-27 05:20:00,202.712,202.712,202.673,202.68,316099997.0
2005-12-27 05:25:00,202.685,202.69,202.672,202.686,276300001.0
2005-12-27 05:30:00,202.698,202.72,202.673,202.706,193600001.0
2005-12-27 05:35:00,202.711,202.711,202.674,202.685,225300000.0
2005-12-27 05:40:00,202.688,202.696,202.609,202.623,153400001.0
2005-12-27 05:45:00,202.616,202.616,202.563,202.582,199700000.0
2005-12-27 05:50:00,202.563,202.596,202.541,202.596,267299999.0
2005-12-27 05:55:00,202.584,202.611,202.582,202.584,278100001.0
2005-12-27 06:00:00,202.58,202.596,202.532,202.535,231899999.0
2005-12-27 06:05:00,202.521,202.589,202.506,202.585,224000001.0
2005-12-27 06:10:00,202.595,202.634,202.564,202.587,177500000.0
2005-12-27 06:15:00,202.592,202.615,202.581,202.598,268199999.0
2005-12-27 06:20:00,202.596,202.607,202.553,202.572,213400000.0
2005-12-27 06:25:00,202.569,202.62,202.569,202.62,312199999.0
2005-12-27 06:30:00,202.617,202.635,202.596,202.633,270600001.0
2005-12-27 06:35:00,202.626,202.68,202.624,202.645,172800000.0
2005-12-27 06:40:00,202.639,202.682,202.626,202.638,286900002.0
2005-12-27 06:45:00,202.631,202.663,202.613,202.65,240500000.0
2005-12-27 06:50:00,202.651,202.693,202.638,202.638,265299999.0
2005-12-27 06:55:00,202.627,202.651,202.597,202.643,234999998.0
2005-12-27 07:00:00,202.638,202.684,202.626,202.63,227500000.0
2005-12-27 07:05:00,202.614,202.636,202.575,202.584,268500000.0
2005-12-27 07:10:00,202.593,202.676,202.585,202.676,194500000.0
2005-12-27 07:15:00,202.684,202.704,202.667,202.686,215399998.0
2005-12-27 07:20:00,202.687,202.736,202.683,202.686,198799999.0
2005-12-27 07:25:00,202.661,202.74,202.649,202.699,273600000.0
2005-12-27 07:30:00,202.688,202.735,202.688,202.725,282800000.0
2005-12-27 07:35:00,202.735,202.747,202.702,202.71,256900001.0
2005-12-27 07:40:00,202.726,202.746,202.706,202.722,168500000.0
2005-12-27 07:45:00,202.725,202.725,202.672,202.706,266500000.0
2005-12-27 07:50:00,202.701,202.742,202.667,202.742,216100000.0
2005-12-27 07:55:00,202.731,202.84,202.731,202.84,265499998.0
2005-12-27 08:00:00,202.851,202.887,202.828,202.867,255500003.0
2005-12-27 08:05:00,202.865,202.899,202.86,202.87,286300001.0
2005-12-27 08:10:00,202.869,202.875,202.812,202.812,174599999.0
2005-12-27 08:15:00,202.821,202.889,202.757,202.866,260700002.0
2005-12-27 08:20:00,202.857,202.885,202.82,202.848,187399999.0
2005-12-27 08:25:00,202.843,202.85,202.756,202.767,306300001.0
2005-12-27 08:30:00,202.762,202.859,202.749,202.803,292500002.0
2005-12-27 08:35:00,202.784,202.866,202.784,202.859,251600001.0
2005-12-27 08:40:00,202.882,202.908,202.8,202.832,264599999.0
2005-12-27 08:45:00,202.82,202.852,202.766,202.786,256300001.0
2005-12-27 08:50:00,202.79,202.819,202.782,202.809,190500001.0
2005-12-27 08:55:00,202.81,202.852,202.783,202.786,386800003.0
2005-12-27 09:00:00,202.775,202.847,202.775,202.838,278799999.0
2005-12-27 09:05:00,202.84,202.909,202.84,202.875,206300002.0
2005-12-27 09:10:00,202.898,202.953,202.873,202.91,157400000.0
2005-12-27 09:15:00,202.921,202.96,202.885,202.905,215200000.0
2005-12-27 09:20:00,202.893,202.9,202.874,202.878,222600002.0
2005-12-27 09:25:00,202.878,202.887,202.767,202.785,321800002.0
2005-12-27 09:30:00,202.767,202.779,202.741,202.772,211900001.0
2005-12-27 09:35:00,202.763,202.779,202.717,202.75,336000002.0
2005-12-27 09:40:00,202.739,202.772,202.701,202.763,270200002.0
2005-12-27 09:45:00,202.763,202.8,202.737,202.773,206400001.0
2005-12-27 09:50:00,202.8,202.813,202.744,202.772,298000000.0
2005-12-27 09:55:00,202.773,202.776,202.729,202.757,200100000.0
2005-12-27 10:00:00,202.771,202.795,202.743,202.749,180100000.0
2005-12-27 10:05:00,202.766,202.772,202.662,202.693,282100001.0
2005-12-27 10:10:00,202.701,202.903,202.667,202.857,217000000.0
2005-12-27 10:15:00,202.85,202.85,202.713,202.732,258199999.0
2005-12-27 10:20:00,202.744,202.756,202.618,202.65,284300001.0
2005-12-27 10:25:00,202.637,202.666,202.502,202.507,191100000.0
2005-12-27 10:30:00,202.503,202.538,202.465,202.538,246500000.0
2005-12-27 10:35:00,202.546,202.611,202.544,202.596,203100000.0
2005-12-27 10:40:00,202.581,202.68,202.576,202.68,242199999.0
2005-12-27 10:45:00,202.715,202.84,202.687,202.818,238599999.0
2005-12-27 10:50:00,202.834,202.892,202.785,202.868,214700001.0
2005-12-27 10:55:00,202.85,202.995,202.829,202.905,274400000.0
2005-12-27 11:00:00,202.888,202.956,202.855,202.955,191300000.0
2005-12-27 11:05:00,202.954,203.001,202.947,202.97,230400000.0
2005-12-27 11:10:00,202.972,203.047,202.957,203.044,227000000.0
2005-12-27 11:15:00,203.036,203.077,203.017,203.077,205800000.0
2005-12-27 11:20:00,203.076,203.107,203.065,203.099,232899998.0
2005-12-27 11:25:00,203.095,203.122,203.074,203.082,217900001.0
2005-12-27 11:30:00,203.088,203.184,203.087,203.106,212500002.0
2005-12-27 11:35:00,203.084,203.122,203.077,203.08,280700000.0
2005-12-27 11:40:00,203.073,203.131,203.057,203.086,310299998.0
2005-12-27 11:45:00,203.074,203.151,203.074,203.142,332399998.0
2005-12-27 11:50:00,203.137,203.175,203.117,203.154,334100005.0
2005-12-27 11:55:00,203.149,203.173,203.078,203.117,230400000.0
2005-12-27 12:00:00,203.12,203.174,203.062,203.151,241100000.0
2005-12-27 12:05:00,203.166,203.244,203.163,203.215,302300000.0
2005-12-27 12:10:00,203.228,203.229,203.158,203.18,241000000.0
2005-12-27 12:15:00,203.181,203.208,203.167,203.172,324500000.0
2005-12-27 12:20:00,203.163,203.174,203.133,203.152,202100000.0
2005-12-27 12:25:00,203.152,203.173,203.115,203.13,175500000.0
2005-12-27 12:30:00,203.128,203.136,203.053,203.053,248399999.0
2005-12-27 12:35:00,203.064,203.065,202.91,202.947,351000000.0
2005-12-27 12:40:00,202.95,202.995,202.935,202.987,247900000.0
2005-12-27 12:45:00,203.027,203.173,203.027,203.116,233200000.0
2005-12-27 12:50:00,203.116,203.139,203.042,203.124,253999998.0
2005-12-27 12:55:00,203.114,203.161,203.076,203.09,376800001.0
2005-12-27 13:00:00,203.088,203.377,203.088,203.352,172000000.0
2005-12-27 13:05:00,203.371,203.371,203.329,203.343,194199999.0
2005-12-27 13:10:00,203.324,203.351,203.309,203.337,245900000.0
2005-12-27 13:15:00,203.336,203.355,203.283,203.283,309400000.0
2005-12-27 13:20:00,203.305,203.343,203.26,203.343,226200000.0
2005-12-27 13:25:00,203.345,203.371,203.293,203.336,218099999.0
2005-12-27 13:30:00,203.332,203.465,203.316,203.463,221399999.0
2005-12-27 13:35:00,203.458,203.458,203.41,203.419,181199999.0
2005-12-27 13:40:00,203.427,203.459,203.371,203.387,241599998.0
2005-12-27 13:45:00,203.351,203.379,203.293,203.379,304099997.0
2005-12-27 13:50:00,203.372,203.4,203.269,203.28,220700002.0
2005-12-27 13:55:00,203.268,203.367,203.266,203.312,233100000.0
2005-12-27 14:00:00,203.304,203.322,203.269,203.299,226900000.0
2005-12-27 14:05:00,203.292,203.292,203.204,203.233,134700000.0
2005-12-27 14:10:00,203.242,203.268,203.222,203.263,234199999.0
2005-12-27 14:15:00,203.268,203.268,203.214,203.262,217700001.0
2005-12-27 14:20:00,203.262,203.308,203.216,203.238,215400000.0
2005-12-27 14:25:00,203.255,203.303,203.227,203.25,266200000.0
2005-12-27 14:30:00,203.223,203.236,203.19,203.192,281999997.0
2005-12-27 14:35:00,203.207,203.245,203.153,203.177,242300001.0
2005-12-27 14:40:00,203.177,203.223,203.149,203.22,186800000.0
2005-12-27 14:45:00,203.225,203.238,203.106,203.109,258300000.0
2005-12-27 14:50:00,203.096,203.143,203.082,203.108,244300001.0
2005-12-27 14:55:00,203.112,203.112,203.04,203.044,242100000.0
2005-12-27 15:00:00,203.05,203.054,202.914,202.957,169999999.0
2005-12-27 15:05:00,202.936,203.0,202.914,203.0,182100000.0
2005-12-27 15:10:00,202.996,203.016,202.865,202.885,197199999.0
2005-12-27 15:15:00,202.876,202.917,202.738,202.739,157999999.0
2005-12-27 15:20:00,202.734,202.801,202.718,202.743,237899999.0
2005-12-27 15:25:00,202.733,202.813,202.709,202.79,219099998.0
2005-12-27 15:30:00,202.79,202.828,202.725,202.725,166300000.0
2005-12-27 15:35:00,202.725,202.749,202.695,202.695,209200000.0
2005-12-27 15:40:00,202.7,202.761,202.666,202.761,151000000.0
2005-12-27 15:45:00,202.766,202.783,202.755,202.782,262700001.0
2005-12-27 15:50:00,202.784,202.802,202.774,202.794,164000000.0
2005-12-27 15:55:00,202.795,202.824,202.774,202.783,169300001.0
2005-12-27 16:00:00,202.769,202.898,202.769,202.852,173200000.0
2005-12-27 16:05:00,202.857,202.874,202.805,202.818,204800000.0
2005-12-27 16:10:00,202.81,202.84,202.68,202.68,251999998.0
2005-12-27 16:15:00,202.69,202.765,202.68,202.75,197800001.0
2005-12-27 16:20:00,202.759,202.81,202.73,202.73,257900001.0
2005-12-27 16:25:00,202.743,202.783,202.724,202.782,209900000.0
2005-12-27 16:30:00,202.776,202.821,202.766,202.821,267099998.0
2005-12-27 16:35:00,202.805,202.846,202.792,202.832,242200001.0
2005-12-27 16:40:00,202.849,202.92,202.839,202.848,290000001.0
2005-12-27 16:45:00,202.834,202.847,202.812,202.831,292700000.0
2005-12-27 16:50:00,202.835,202.852,202.726,202.726,261200001.0
2005-12-27 16:55:00,202.715,202.739,202.668,202.692,294900001.0
2005-12-27 17:00:00,202.697,202.756,202.626,202.646,285600000.0
2005-12-27 17:05:00,202.654,202.802,202.654,202.802,236200000.0
2005-12-27 17:10:00,202.804,202.817,202.712,202.799,254100001.0
2005-12-27 17:15:00,202.814,202.836,202.788,202.788,169600000.0
2005-12-27 17:20:00,202.787,202.828,202.774,202.811,189199999.0
2005-12-27 17:25:00,202.79,202.826,202.773,202.778,234600000.0
2005-12-27 17:30:00,202.758,202.802,202.758,202.795,263800001.0
2005-12-27 17:35:00,202.776,202.795,202.727,202.795,330900001.0
2005-12-27 17:40:00,202.789,202.819,202.768,202.796,268700001.0
2005-12-27 17:45:00,202.801,202.842,202.767,202.815,271799998.0
2005-12-27 17:50:00,202.806,202.843,202.766,202.802,266800000.0
2005-12-27 17:55:00,202.803,202.818,202.655,202.655,268300001.0
2005-12-27 18:00:00,202.663,202.764,202.641,202.717,2622000001.0
2005-12-27 18:05:00,202.736,202.774,202.714,202.743,3134900004.0
2005-12-27 18:10:00,202.747,202.786,202.711,202.715,2283399995.0
2005-12-27 18:15:00,202.724,202.736,202.672,202.685,2447599997.0
2005-12-27 18:20:00,202.691,202.727,202.642,202.71,2826000001.0
2005-12-27 18:25:00,202.724,202.738,202.667,202.673,2159400001.0
2005-12-27 18:30:00,202.652,202.695,202.636,202.673,2005900004.0
2005-12-27 18:35:00,202.68,202.775,202.68,202.707,1199499998.0
2005-12-27 18:40:00,202.692,202.726,202.679,202.692,1290100001.0
2005-12-27 18:45:00,202.697,202.77,202.697,202.73,768599999.0
2005-12-27 18:50:00,202.73,202.73,202.57,202.602,1189200001.0
2005-12-27 18:55:00,202.606,202.608,202.539,202.567,1039900003.0
2005-12-27 19:00:00,202.566,202.596,202.553,202.586,919400002.0
2005-12-27 19:05:00,202.587,202.601,202.565,202.589,1400200001.0
2005-12-27 19:10:00,202.59,202.613,202.57,202.58,714000000.0
2005-12-27 19:15:00,202.589,202.656,202.586,202.623,814499997.0
2005-12-27 19:20:00,202.62,202.701,202.615,202.672,969400003.0
2005-12-27 19:25:00,202.667,202.708,202.665,202.675,1340100001.0
2005-12-27 19:30:00,202.67,202.705,202.665,202.704,1265399996.0
2005-12-27 19:35:00,202.703,202.729,202.688,202.695,1139600002.0
2005-12-27 19:40:00,202.689,202.697,202.61,202.655,1123199998.0
2005-12-27 19:45:00,202.66,202.72,202.654,202.691,709199999.0
2005-12-27 19:50:00,202.69,202.702,202.66,202.698,835200001.0
2005-12-27 19:55:00,202.7,202.721,202.656,202.674,824800000.0
2005-12-27 20:00:00,202.684,202.727,202.677,202.677,666200000.0
2005-12-27 20:05:00,202.675,202.697,202.642,202.682,817299996.0
2005-12-27 20:10:00,202.691,202.77,202.661,202.76,1329099999.0
2005-12-27 20:15:00,202.77,202.797,202.755,202.775,806199999.0
2005-12-27 20:20:00,202.775,202.849,202.77,202.831,1018400003.0
2005-12-27 20:25:00,202.847,202.9,202.843,202.872,1590299998.0
2005-12-27 20:30:00,202.882,203.011,202.877,202.985,1764000002.0
2005-12-27 20:35:00,202.983,202.996,202.892,202.912,937299997.0
2005-12-27 20:40:00,202.919,202.943,202.879,202.88,1438200001.0
2005-12-27 20:45:00,202.886,202.949,202.886,202.936,1004900003.0
2005-12-27 20:50:00,202.935,202.98,202.912,202.938,1044199999.0
2005-12-27 20:55:00,202.929,203.054,202.922,203.0,1593199998.0
2005-12-27 21:00:00,202.988,203.002,202.957,202.983,1411400003.0
2005-12-27 21:05:00,202.981,203.019,202.912,202.915,820700004.0
2005-12-27 21:10:00,202.917,202.956,202.905,202.934,763200002.0
2005-12-27 21:15:00,202.926,202.963,202.915,202.953,962400003.0
2005-12-27 21:20:00,202.954,202.974,202.914,202.953,1180100005.0
2005-12-27 21:25:00,202.952,202.961,202.825,202.825,751600000.0
2005-12-27 21:30:00,202.812,202.863,202.766,202.833,608500002.0
2005-12-27 21:35:00,202.815,202.815,202.686,202.72,289999998.0
2005-12-27 21:40:00,202.714,202.72,202.653,202.667,534100000.0
2005-12-27 21:45:00,202.666,202.68,202.655,202.673,387200000.0
2005-12-27 21:50:00,202.687,202.69,202.662,202.682,344300000.0
2005-12-27 21:55:00,202.68,202.698,202.65,202.689,450800001.0
2005-12-27 22:00:00,202.685,202.745,202.685,202.705,879200004.0
2005-12-27 22:05:00,202.703,202.747,202.694,202.747,268799999.0
2005-12-27 22:10:00,202.752,202.782,202.738,202.74,296900002.0
2005-12-27 22:15:00,202.744,202.784,202.73,202.73,629100000.0
2005-12-27 22:20:00,202.724,202.748,202.702,202.741,354400003.0
2005-12-27 22:25:00,202.733,202.762,202.72,202.723,511600001.0
2005-12-27 22:30:00,202.72,202.738,202.697,202.738,814999997.0
2005-12-27 22:35:00,202.752,202.776,202.706,202.746,360800000.0
2005-12-27 22:40:00,202.765,202.822,202.75,202.752,315399999.0
2005-12-27 22:45:00,202.752,202.828,202.743,202.812,356500001.0
2005-12-27 22:50:00,202.82,202.854,202.81,202.854,406100002.0
2005-12-27 22:55:00,202.855,202.88,202.815,202.833,303000002.0
2005-12-27 23:00:00,202.834,202.882,202.831,202.864,280599998.0
2005-12-27 23:05:00,202.86,202.871,202.82,202.828,289699999.0
2005-12-27 23:10:00,202.816,202.829,202.779,202.827,266200000.0
2005-12-27 23:15:00,202.841,202.841,202.755,202.788,204699999.0
2005-12-27 23:20:00,202.8,202.807,202.777,202.79,257400001.0
2005-12-27 23:25:00,202.788,202.813,202.773,202.791,213200000.0
2005-12-27 23:30:00,202.815,202.815,202.77,202.786,241599998.0
2005-12-27 23:35:00,202.784,202.784,202.733,202.747,159700000.0
2005-12-27 23:40:00,202.749,202.761,202.734,202.744,253399998.0
2005-12-27 23:45:00,202.749,202.781,202.736,202.771,191300001.0
2005-12-27 23:50:00,202.769,202.811,202.757,202.795,197300000.0
2005-12-27 23:55:00,202.8,202.833,202.784,202.79,215400001.0
2005-12-28 00:00:00,202.78,202.8,202.731,202.77,280200000.0
2005-12-28 00:05:00,202.747,202.824,202.71,202.806,305500001.0
2005-12-28 00:10:00,202.811,202.856,202.74,202.772,280000000.0
2005-12-28 00:15:00,202.75,202.826,202.702,202.75,344100000.0
2005-12-28 00:20:00,202.733,202.829,202.716,202.812,251100001.0
2005-12-28 00:25:00,202.832,202.857,202.811,202.841,324699999.0
2005-12-28 00:30:00,202.83,202.849,202.81,202.829,205400001.0
2005-12-28 00:35:00,202.814,202.849,202.78,202.785,231200000.0
2005-12-28 00:40:00,202.786,202.794,202.763,202.776,197100000.0
2005-12-28 00:45:00,202.778,202.788,202.746,202.746,199600000.0
2005-12-28 00:50:00,202.762,202.765,202.735,202.75,194200000.0
2005-12-28 00:55:00,202.751,202.798,202.746,202.772,256600001.0
2005-12-28 01:00:00,202.773,202.792,202.746,202.775,240000000.0
2005-12-28 01:05:00,202.785,202.81,202.776,202.78,179699999.0
2005-12-28 01:10:00,202.786,202.805,202.765,202.765,296900002.0
2005-12-28 01:15:00,202.771,202.771,202.716,202.719,180500000.0
2005-12-28 01:20:00,202.725,202.762,202.709,202.757,267800001.0
2005-12-28 01:25:00,202.751,202.762,202.721,202.74,282100003.0
2005-12-28 01:30:00,202.741,202.741,202.656,202.708,194300001.0
2005-12-28 01:35:00,202.704,202.853,202.699,202.772,212900000.0
2005-12-28 01:40:00,202.759,202.779,202.736,202.743,214300000.0
2005-12-28 01:45:00,202.746,202.764,202.722,202.744,252299997.0
2005-12-28 01:50:00,202.743,202.907,202.714,202.907,244600000.0
2005-12-28 01:55:00,202.914,202.963,202.885,202.908,246600000.0
2005-12-28 02:00:00,202.904,202.998,202.904,202.963,184100000.0
2005-12-28 02:05:00,202.977,203.022,202.929,203.02,259699998.0
2005-12-28 02:10:00,203.022,203.106,202.997,203.078,282600000.0
2005-12-28 02:15:00,203.078,203.153,203.078,203.148,267600000.0
2005-12-28 02:20:00,203.147,203.147,203.008,203.018,290100001.0
2005-12-28 02:25:00,203.023,203.032,202.933,203.03,285600000.0
2005-12-28 02:30:00,203.034,203.043,202.969,203.017,211699998.0
2005-12-28 02:35:00,202.992,203.0,202.939,202.945,232600001.0
2005-12-28 02:40:00,202.953,203.003,202.935,202.987,258100001.0
2005-12-28 02:45:00,202.972,203.078,202.969,203.073,274400000.0
2005-12-28 02:50:00,203.068,203.242,203.049,203.185,208200001.0
2005-12-28 02:55:00,203.18,203.254,203.165,203.227,197400000.0
2005-12-28 03:00:00,203.211,203.216,203.086,203.096,279799998.0
2005-12-28 03:05:00,203.086,203.097,202.943,202.958,212400002.0
2005-12-28 03:10:00,202.947,202.987,202.933,202.956,203500000.0
2005-12-28 03:15:00,202.957,202.968,202.911,202.949,203600000.0
2005-12-28 03:20:00,202.928,202.936,202.754,202.777,279200001.0
2005-12-28 03:25:00,202.784,202.897,202.784,202.889,253499999.0
2005-12-28 03:30:00,202.871,202.973,202.871,202.942,254800000.0
2005-12-28 03:35:00,202.933,202.977,202.91,202.955,221399999.0
2005-12-28 03:40:00,202.953,203.007,202.949,202.955,303999998.0
2005-12-28 03:45:00,202.965,202.996,202.936,202.936,215200001.0
2005-12-28 03:50:00,202.923,202.938,202.909,202.915,234900001.0
2005-12-28 03:55:00,202.913,202.913,202.815,202.895,220899999.0
2005-12-28 04:00:00,202.893,202.913,202.835,202.855,193299998.0
2005-12-28 04:05:00,202.851,202.879,202.837,202.837,311000002.0
2005-12-28 04:10:00,202.842,202.909,202.823,202.909,318600001.0
2005-12-28 04:15:00,202.92,202.944,202.911,202.937,180299999.0
2005-12-28 04:20:00,202.93,202.957,202.915,202.955,209200000.0
2005-12-28 04:25:00,202.945,202.959,202.88,202.88,195800001.0
2005-12-28 04:30:00,202.879,202.903,202.825,202.838,209300001.0
2005-12-28 04:35:00,202.845,202.866,202.811,202.847,189100001.0
2005-12-28 04:40:00,202.846,202.907,202.837,202.847,239099999.0
2005-12-28 04:45:00,202.829,202.918,202.829,202.853,228299999.0
2005-12-28 04:50:00,202.863,202.895,202.855,202.885,303499999.0
2005-12-28 04:55:00,202.883,202.905,202.865,202.874,196300002.0
2005-12-28 05:00:00,202.885,202.91,202.848,202.904,200600000.0
2005-12-28 05:05:00,202.915,202.918,202.878,202.901,229500000.0
2005-12-28 05:10:00,202.903,202.91,202.872,202.895,287100000.0
2005-12-28 05:15:00,202.883,202.928,202.869,202.887,251500002.0
2005-12-28 05:20:00,202.9,202.918,202.87,202.881,293599999.0
2005-12-28 05:25:00,202.888,202.989,202.88,202.963,234500000.0
2005-12-28 05:30:00,202.961,202.961,202.893,202.934,238600001.0
2005-12-28 05:35:00,202.941,202.942,202.822,202.932,276000002.0
2005-12-28 05:40:00,202.921,202.921,202.847,202.886,164500000.0
2005-12-28 05:45:00,202.897,202.917,202.877,202.917,303400001.0
2005-12-28 05:50:00,202.913,202.942,202.833,202.833,326900002.0
2005-12-28 05:55:00,202.83,202.891,202.827,202.856,284100001.0
2005-12-28 06:00:00,202.858,202.89,202.838,202.855,193899999.0
2005-12-28 06:05:00,202.851,202.912,202.816,202.854,175799999.0
2005-12-28 06:10:00,202.858,202.89,202.8,202.814,216000001.0
2005-12-28 06:15:00,202.825,202.858,202.732,202.746,262399999.0
2005-12-28 06:20:00,202.75,202.75,202.675,202.728,268500002.0
2005-12-28 06:25:00,202.747,202.791,202.744,202.766,284800000.0
2005-12-28 06:30:00,202.758,202.78,202.743,202.743,286400002.0
2005-12-28 06:35:00,202.729,202.758,202.729,202.758,234599999.0
2005-12-28 06:40:00,202.756,202.775,202.722,202.733,275699999.0
2005-12-28 06:45:00,202.735,202.816,202.72,202.802,261499999.0
2005-12-28 06:50:00,202.808,202.898,202.799,202.85,218900000.0
2005-12-28 06:55:00,202.846,202.871,202.757,202.81,222000000.0
2005-12-28 07:00:00,202.791,202.809,202.769,202.78,166200000.0
2005-12-28 07:05:00,202.783,202.783,202.678,202.691,246800000.0
2005-12-28 07:10:00,202.681,202.705,202.605,202.642,238499999.0
2005-12-28 07:15:00,202.63,202.64,202.536,202.59,216699999.0
2005-12-28 07:20:00,202.588,202.618,202.55,202.614,225800002.0
2005-12-28 07:25:00,202.598,202.647,202.582,202.645,225599999.0
2005-12-28 07:30:00,202.635,202.657,202.601,202.623,239900001.0
2005-12-28 07:35:00,202.633,202.711,202.592,202.7,245200000.0
2005-12-28 07:40:00,202.708,202.739,202.678,202.73,191300000.0
2005-12-28 07:45:00,202.746,202.832,202.733,202.813,249100002.0
2005-12-28 07:50:00,202.814,202.842,202.736,202.743,343699999.0
2005-12-28 07:55:00,202.731,202.766,202.723,202.747,229100000.0
2005-12-28 08:00:00,202.746,202.768,202.72,202.729,185599999.0
2005-12-28 08:05:00,202.73,202.787,202.727,202.76,206900000.0
2005-12-28 08:10:00,202.763,202.816,202.758,202.794,155900000.0
2005-12-28 08:15:00,202.784,202.807,202.728,202.728,213300000.0
2005-12-28 08:20:00,202.76,202.968,202.749,202.952,250999999.0
2005-12-28 08:25:00,202.954,203.009,202.907,202.945,218699998.0
2005-12-28 08:30:00,202.946,202.946,202.897,202.921,232900000.0
2005-12-28 08:35:00,202.911,203.002,202.885,202.984,315199999.0
2005-12-28 08:40:00,202.993,202.994,202.927,202.958,192500000.0
2005-12-28 08:45:00,202.963,203.008,202.939,202.961,234500000.0
2005-12-28 08:50:00,202.954,203.018,202.94,202.995,303699998.0
2005-12-28 08:55:00,203.004,203.051,202.981,203.024,276700000.0
2005-12-28 09:00:00,203.013,203.214,203.013,203.162,212100000.0
2005-12-28 09:05:00,203.132,203.155,203.049,203.091,266699999.0
2005-12-28 09:10:00,203.14,203.226,203.105,203.121,241300001.0
2005-12-28 09:15:00,203.192,203.242,203.155,203.204,275100000.0
2005-12-28 09:20:00,203.214,203.295,203.154,203.279,195600000.0
2005-12-28 09:25:00,203.282,203.351,203.252,203.342,271599999.0
2005-12-28 09:30:00,203.33,203.398,203.326,203.396,184900000.0
2005-12-28 09:35:00,203.388,203.522,203.379,203.477,218000001.0
2005-12-28 09:40:00,203.479,203.503,203.399,203.44,252099998.0
2005-12-28 09:45:00,203.474,203.634,203.458,203.546,229800000.0
2005-12-28 09:50:00,203.571,203.775,203.571,203.713,192000000.0
2005-12-28 09:55:00,203.716,203.797,203.716,203.735,204600001.0
2005-12-28 10:00:00,203.726,203.763,203.674,203.712,199700002.0
2005-12-28 10:05:00,203.73,203.73,203.688,203.688,270499998.0
2005-12-28 10:10:00,203.675,203.676,203.57,203.582,262200000.0
2005-12-28 10:15:00,203.592,203.635,203.531,203.569,251000001.0
2005-12-28 10:20:00,203.569,203.582,203.509,203.546,262899998.0
2005-12-28 10:25:00,203.528,203.591,203.505,203.567,271100003.0
2005-12-28 10:30:00,203.57,203.602,203.553,203.56,270700000.0
2005-12-28 10:35:00,203.562,203.599,203.548,203.549,296400002.0
2005-12-28 10:40:00,203.549,203.581,203.527,203.566,247900001.0
2005-12-28 10:45:00,203.585,203.603,203.534,203.596,261000001.0
2005-12-28 10:50:00,203.588,203.588,203.51,203.534,224800000.0
2005-12-28 10:55:00,203.547,203.605,203.523,203.535,268600000.0
2005-12-28 11:00:00,203.549,203.575,203.39,203.411,234500000.0
2005-12-28 11:05:00,203.415,203.488,203.397,203.413,299400001.0
2005-12-28 11:10:00,203.417,203.434,203.304,203.355,224000000.0
2005-12-28 11:15:00,203.353,203.353,203.306,203.328,262000000.0
2005-12-28 11:20:00,203.321,203.35,203.317,203.35,219600001.0
2005-12-28 11:25:00,203.358,203.378,203.324,203.344,238100000.0
2005-12-28 11:30:00,203.328,203.394,203.319,203.394,274200003.0
2005-12-28 11:35:00,203.396,203.432,203.386,203.428,176300000.0
2005-12-28 11:40:00,203.412,203.447,203.392,203.393,241500000.0
2005-12-28 11:45:00,203.378,203.404,203.288,203.323,230800003.0
2005-12-28 11:50:00,203.315,203.315,203.233,203.245,183600001.0
2005-12-28 11:55:00,203.239,203.347,203.208,203.345,279599999.0
2005-12-28 12:00:00,203.345,203.372,203.274,203.316,195500000.0
2005-12-28 12:05:00,203.327,203.491,203.309,203.491,221100000.0
2005-12-28 12:10:00,203.513,203.601,203.476,203.487,244300000.0
2005-12-28 12:15:00,203.492,203.497,203.407,203.459,365400003.0
2005-12-28 12:20:00,203.46,203.507,203.441,203.487,213499999.0
2005-12-28 12:25:00,203.478,203.545,203.413,203.525,260999997.0
2005-12-28 12:30:00,203.517,203.526,203.466,203.503,207300000.0
2005-12-28 12:35:00,203.522,203.555,203.487,203.502,301499999.0
2005-12-28 12:40:00,203.488,203.488,203.385,203.419,266899999.0
2005-12-28 12:45:00,203.416,203.442,203.343,203.343,334500000.0
2005-12-28 12:50:00,203.35,203.43,203.327,203.414,289400000.0
2005-12-28 12:55:00,203.418,203.497,203.407,203.441,299799999.0
2005-12-28 13:00:00,203.433,203.455,203.354,203.372,262000000.0
2005-12-28 13:05:00,203.394,203.394,203.295,203.295,267100002.0
2005-12-28 13:10:00,203.273,203.293,203.242,203.289,269300002.0
2005-12-28 13:15:00,203.301,203.33,203.27,203.324,241200001.0
2005-12-28 13:20:00,203.357,203.406,203.345,203.406,202200000.0
2005-12-28 13:25:00,203.392,203.407,203.379,203.399,141100000.0
2005-12-28 13:30:00,203.397,203.513,203.389,203.487,286000002.0
2005-12-28 13:35:00,203.473,203.503,203.455,203.476,238200000.0
2005-12-28 13:40:00,203.468,203.569,203.452,203.563,236200002.0
2005-12-28 13:45:00,203.553,203.592,203.534,203.534,308899999.0
2005-12-28 13:50:00,203.535,203.58,203.529,203.58,212399998.0
2005-12-28 13:55:00,203.564,203.564,203.507,203.551,243500000.0
2005-12-28 14:00:00,203.542,203.588,203.521,203.531,275699999.0
2005-12-28 14:05:00,203.525,203.563,203.469,203.47,188300000.0
2005-12-28 14:10:00,203.467,203.503,203.429,203.503,236900000.0
2005-12-28 14:15:00,203.5,203.609,203.442,203.609,219100000.0
2005-12-28 14:20:00,203.612,203.672,203.595,203.66,203300000.0
2005-12-28 14:25:00,203.659,203.659,203.597,203.605,140800000.0
2005-12-28 14:30:00,203.574,203.6,203.541,203.543,200600001.0
2005-12-28 14:35:00,203.551,203.583,203.532,203.567,222799999.0
2005-12-28 14:40:00,203.566,203.621,203.532,203.621,225500001.0
2005-12-28 14:45:00,203.608,203.608,203.519,203.58,226900000.0
2005-12-28 14:50:00,203.574,203.628,203.569,203.628,270800000.0
2005-12-28 14:55:00,203.628,203.628,203.513,203.529,222499998.0
2005-12-28 15:00:00,203.523,203.523,203.426,203.431,224199997.0
2005-12-28 15:05:00,203.414,203.424,203.32,203.373,203500000.0
2005-12-28 15:10:00,203.381,203.447,203.34,203.447,201300000.0
2005-12-28 15:15:00,203.458,203.474,203.285,203.299,248800001.0
2005-12-28 15:20:00,203.284,203.32,203.222,203.222,185800000.0
2005-12-28 15:25:00,203.214,203.215,203.159,203.197,252100002.0
2005-12-28 15:30:00,203.203,203.282,203.196,203.265,189000000.0
2005-12-28 15:35:00,203.281,203.327,203.269,203.308,231300000.0
2005-12-28 15:40:00,203.322,203.344,203.184,203.203,232500000.0
2005-12-28 15:45:00,203.201,203.33,203.198,203.33,255499998.0
2005-12-28 15:50:00,203.329,203.337,203.288,203.288,294200002.0
2005-12-28 15:55:00,203.269,203.272,203.12,203.125,184200000.0
2005-12-28 16:00:00,203.114,203.204,203.114,203.192,160200001.0
2005-12-28 16:05:00,203.203,203.203,203.126,203.185,152900000.0
2005-12-28 16:10:00,203.178,203.19,203.152,203.16,195300001.0
2005-12-28 16:15:00,203.164,203.187,203.078,203.112,248899997.0
2005-12-28 16:20:00,203.127,203.188,203.127,203.184,261299999.0
2005-12-28 16:25:00,203.184,203.225,203.17,203.218,310400000.0
2005-12-28 16:30:00,203.202,203.207,203.102,203.12,254700001.0
2005-12-28 16:35:00,203.108,203.138,203.068,203.127,225299998.0
2005-12-28 16:40:00,203.127,203.146,203.047,203.047,250800001.0
2005-12-28 16:45:00,203.044,203.06,202.908,202.957,359100000.0
2005-12-28 16:50:00,202.986,203.011,202.926,202.952,289000001.0
2005-12-28 16:55:00,202.938,202.965,202.853,202.885,365399997.0
2005-12-28 17:00:00,202.893,203.073,202.893,203.05,255599998.0
2005-12-28 17:05:00,203.043,203.084,203.02,203.02,196200001.0
2005-12-28 17:10:00,203.005,203.036,202.889,202.889,228199999.0
2005-12-28 17:15:00,202.904,202.937,202.806,202.843,300600000.0
2005-12-28 17:20:00,202.846,203.047,202.846,203.03,198399999.0
2005-12-28 17:25:00,202.998,203.029,202.915,202.915,227099999.0
2005-12-28 17:30:00,202.911,202.916,202.85,202.85,238000000.0
2005-12-28 17:35:00,202.833,202.843,202.591,202.631,262700001.0
2005-12-28 17:40:00,202.6,202.636,202.561,202.593,194500000.0
2005-12-28 17:45:00,202.602,202.619,202.533,202.563,289300002.0
2005-12-28 17:50:00,202.564,202.634,202.507,202.615,205499999.0
2005-12-28 17:55:00,202.607,202.656,202.552,202.61,262800001.0
2005-12-28 18:00:00,202.639,202.676,202.59,202.676,2533199998.0
2005-12-28 18:05:00,202.708,202.845,202.701,202.837,3364199998.0
2005-12-28 18:10:00,202.846,202.935,202.846,202.9,2218900005.0
2005-12-28 18:15:00,202.921,202.964,202.861,202.88,2390199998.0
2005-12-28 18:20:00,202.866,202.872,202.805,202.843,3102500007.0
2005-12-28 18:25:00,202.86,202.904,202.835,202.86,2178800003.0
2005-12-28 18:30:00,202.861,202.87,202.83,202.866,2151200006.0
2005-12-28 18:35:00,202.857,202.9,202.833,202.848,1117099999.0
2005-12-28 18:40:00,202.843,202.928,202.833,202.917,1278499995.0
2005-12-28 18:45:00,202.932,202.951,202.743,202.746,841600005.0
2005-12-28 18:50:00,202.74,202.75,202.631,202.698,1194399999.0
2005-12-28 18:55:00,202.699,202.735,202.548,202.593,1012699998.0
2005-12-28 19:00:00,202.575,202.575,202.431,202.46,770600000.0
2005-12-28 19:05:00,202.454,202.48,201.881,201.908,1494599999.0
2005-12-28 19:10:00,201.904,202.134,201.831,202.105,725400000.0
2005-12-28 19:15:00,202.129,202.253,202.109,202.128,784000003.0
2005-12-28 19:20:00,202.12,202.243,202.059,202.216,994099997.0
2005-12-28 19:25:00,202.233,202.27,202.141,202.181,1316700003.0
2005-12-28 19:30:00,202.176,202.264,202.11,202.264,1046900000.0
2005-12-28 19:35:00,202.261,202.321,202.242,202.272,1254500001.0
2005-12-28 19:40:00,202.281,202.311,202.265,202.285,1067100001.0
2005-12-28 19:45:00,202.295,202.348,202.264,202.273,672300000.0
2005-12-28 19:50:00,202.273,202.299,202.222,202.247,911199999.0
2005-12-28 19:55:00,202.25,202.295,202.223,202.245,938700001.0
2005-12-28 20:00:00,202.249,202.26,202.153,202.22,650499998.0
2005-12-28 20:05:00,202.228,202.411,202.211,202.399,882999998.0
2005-12-28 20:10:00,202.403,202.424,202.324,202.348,1283799993.0
2005-12-28 20:15:00,202.352,202.414,202.296,202.342,917800003.0
2005-12-28 20:20:00,202.349,202.373,202.312,202.312,1115000004.0
2005-12-28 20:25:00,202.318,202.37,202.277,202.277,1508300000.0
2005-12-28 20:30:00,202.276,202.293,202.234,202.238,1843899995.0
2005-12-28 20:35:00,202.232,202.309,202.213,202.298,774199998.0
2005-12-28 20:40:00,202.302,202.307,202.249,202.266,1545300001.0
2005-12-28 20:45:00,202.274,202.285,202.191,202.214,1096400004.0
2005-12-28 20:50:00,202.181,202.24,202.124,202.146,1019300002.0
2005-12-28 20:55:00,202.145,202.145,202.046,202.094,1731299998.0
2005-12-28 21:00:00,202.096,202.154,202.082,202.119,1580999997.0
2005-12-28 21:05:00,202.117,202.124,202.011,202.028,739700004.0
2005-12-28 21:10:00,202.021,202.021,201.935,201.935,815300005.0
2005-12-28 21:15:00,201.932,202.022,201.9,202.01,1124700003.0
2005-12-28 21:20:00,202.015,202.059,202.007,202.007,1090300001.0
2005-12-28 21:25:00,202.004,202.11,201.997,202.082,772400001.0
2005-12-28 21:30:00,202.079,202.095,202.02,202.087,581299998.0
2005-12-28 21:35:00,202.09,202.121,202.073,202.111,287800000.0
2005-12-28 21:40:00,202.105,202.155,202.047,202.14,585500002.0
2005-12-28 21:45:00,202.153,202.276,202.153,202.27,503400002.0
2005-12-28 21:50:00,202.286,202.289,202.18,202.195,333100001.0
2005-12-28 21:55:00,202.191,202.223,202.02,202.02,438300002.0
2005-12-28 22:00:00,202.014,202.148,202.014,202.095,882500003.0
2005-12-28 22:05:00,202.099,202.115,202.058,202.078,283800001.0
2005-12-28 22:10:00,202.076,202.1,202.033,202.058,254700000.0
2005-12-28 22:15:00,202.045,202.191,202.045,202.182,648700005.0
2005-12-28 22:20:00,202.193,202.243,202.146,202.164,363800001.0
2005-12-28 22:25:00,202.139,202.148,202.074,202.08,468299999.0
2005-12-28 22:30:00,202.083,202.176,202.083,202.09,773599999.0
2005-12-28 22:35:00,202.101,202.168,202.101,202.125,250300000.0
2005-12-28 22:40:00,202.133,202.261,202.125,202.248,385200001.0
2005-12-28 22:45:00,202.25,202.271,202.215,202.259,306100001.0
2005-12-28 22:50:00,202.271,202.287,202.243,202.28,406500000.0
2005-12-28 22:55:00,202.275,202.305,202.257,202.302,351999999.0
2005-12-28 23:00:00,202.303,202.325,202.261,202.284,203900000.0
2005-12-28 23:05:00,202.278,202.297,202.245,202.282,191800000.0
2005-12-28 23:10:00,202.281,202.333,202.275,202.333,265200000.0
2005-12-28 23:15:00,202.347,202.347,202.242,202.247,153700000.0
2005-12-28 23:20:00,202.252,202.31,202.196,202.209,271700000.0
2005-12-28 23:25:00,202.211,202.256,202.211,202.22,161700000.0
2005-12-28 23:30:00,202.234,202.271,202.19,202.255,223199999.0
2005-12-28 23:35:00,202.263,202.298,202.256,202.273,234800002.0
2005-12-28 23:40:00,202.264,202.328,202.251,202.303,293999999.0
2005-12-28 23:45:00,202.309,202.393,202.307,202.393,195900000.0
2005-12-28 23:50:00,202.379,202.397,202.345,202.372,178100001.0
2005-12-28 23:55:00,202.367,202.38,202.325,202.37,228700000.0
2005-12-29 00:00:00,202.335,202.376,202.232,202.311,294900001.0
2005-12-29 00:05:00,202.329,202.346,202.247,202.328,158300000.0
2005-12-29 00:10:00,202.34,202.546,202.287,202.529,254799999.0
2005-12-29 00:15:00,202.525,202.614,202.498,202.558,237899999.0
2005-12-29 00:20:00,202.58,202.59,202.403,202.513,266500000.0
2005-12-29 00:25:00,202.488,202.547,202.416,202.451,284600000.0
2005-12-29 00:30:00,202.447,202.447,202.265,202.271,178400000.0
2005-12-29 00:35:00,202.268,202.297,202.265,202.29,192200000.0
2005-12-29 00:40:00,202.297,202.348,202.285,202.298,233599998.0
2005-12-29 00:45:00,202.281,202.295,202.268,202.28,197499999.0
2005-12-29 00:50:00,202.31,202.317,202.245,202.245,224400000.0
2005-12-29 00:55:00,202.246,202.334,202.242,202.276,197200000.0
2005-12-29 01:00:00,202.277,202.277,202.11,202.221,232400002.0
2005-12-29 01:05:00,202.243,202.252,202.213,202.221,183600000.0
2005-12-29 01:10:00,202.225,202.283,202.215,202.256,243199999.0
2005-12-29 01:15:00,202.264,202.315,202.264,202.298,242300001.0
2005-12-29 01:20:00,202.3,202.316,202.237,202.249,282100001.0
2005-12-29 01:25:00,202.232,202.29,202.223,202.251,221400000.0
2005-12-29 01:30:00,202.259,202.296,202.229,202.235,157000000.0
2005-12-29 01:35:00,202.254,202.293,202.2,202.248,243099998.0
2005-12-29 01:40:00,202.243,202.276,202.177,202.255,259300000.0
2005-12-29 01:45:00,202.249,202.346,202.238,202.335,280500000.0
2005-12-29 01:50:00,202.34,202.363,202.31,202.322,218599998.0
2005-12-29 01:55:00,202.333,202.391,202.333,202.368,313499998.0
2005-12-29 02:00:00,202.354,202.402,202.315,202.315,192200000.0
2005-12-29 02:05:00,202.339,202.433,202.339,202.403,251899999.0
2005-12-29 02:10:00,202.408,202.564,202.408,202.553,285799998.0
2005-12-29 02:15:00,202.546,202.695,202.538,202.662,250599999.0
2005-12-29 02:20:00,202.671,202.797,202.662,202.79,181200001.0
2005-12-29 02:25:00,202.793,202.793,202.723,202.728,270900000.0
2005-12-29 02:30:00,202.732,202.836,202.727,202.816,230000001.0
2005-12-29 02:35:00,202.835,202.877,202.773,202.781,232200000.0
2005-12-29 02:40:00,202.774,202.872,202.762,202.86,279099997.0
2005-12-29 02:45:00,202.839,202.909,202.824,202.89,205000000.0
2005-12-29 02:50:00,202.91,202.992,202.903,202.958,260300000.0
2005-12-29 02:55:00,202.945,202.965,202.89,202.937,275900001.0
2005-12-29 03:00:00,202.928,202.928,202.851,202.872,286300001.0
2005-12-29 03:05:00,202.844,202.844,202.752,202.771,208300002.0
2005-12-29 03:10:00,202.781,202.818,202.769,202.793,319399996.0
2005-12-29 03:15:00,202.801,202.873,202.799,202.855,241600001.0
2005-12-29 03:20:00,202.848,202.872,202.821,202.858,260000000.0
2005-12-29 03:25:00,202.847,202.857,202.802,202.821,186499999.0
2005-12-29 03:30:00,202.81,202.89,202.794,202.862,237900000.0
2005-12-29 03:35:00,202.849,202.857,202.814,202.846,256900000.0
2005-12-29 03:40:00,202.824,202.826,202.612,202.643,247599999.0
2005-12-29 03:45:00,202.653,202.67,202.573,202.58,231599999.0
2005-12-29 03:50:00,202.582,202.632,202.549,202.554,168000000.0
2005-12-29 03:55:00,202.558,202.643,202.549,202.643,206300001.0
2005-12-29 04:00:00,202.675,202.861,202.675,202.843,307499999.0
2005-12-29 04:05:00,202.842,202.852,202.784,202.811,293299998.0
2005-12-29 04:10:00,202.831,202.849,202.782,202.79,291999999.0
2005-12-29 04:15:00,202.788,202.897,202.781,202.864,208399999.0
2005-12-29 04:20:00,202.859,202.87,202.744,202.786,198500001.0
2005-12-29 04:25:00,202.773,202.811,202.752,202.775,229900000.0
2005-12-29 04:30:00,202.788,202.821,202.755,202.818,188100001.0
2005-12-29 04:35:00,202.816,202.82,202.773,202.82,204200001.0
2005-12-29 04:40:00,202.821,202.843,202.745,202.767,292700002.0
2005-12-29 04:45:00,202.754,202.858,202.746,202.857,190100000.0
2005-12-29 04:50:00,202.858,202.864,202.8,202.845,255199999.0
2005-12-29 04:55:00,202.833,202.908,202.813,202.889,231799999.0
2005-12-29 05:00:00,202.894,202.932,202.894,202.923,199500000.0
2005-12-29 05:05:00,202.925,202.925,202.87,202.891,219199999.0
2005-12-29 05:10:00,202.887,202.893,202.847,202.868,283699999.0
2005-12-29 05:15:00,202.873,202.895,202.864,202.871,171700000.0
2005-12-29 05:20:00,202.878,202.902,202.865,202.895,293400000.0
2005-12-29 05:25:00,202.902,202.937,202.888,202.915,275200001.0
2005-12-29 05:30:00,202.927,202.956,202.882,202.882,247300001.0
2005-12-29 05:35:00,202.89,202.926,202.855,202.897,289800003.0
2005-12-29 05:40:00,202.896,202.957,202.883,202.907,252699997.0
2005-12-29 05:45:00,202.932,202.993,202.903,202.93,236199997.0
2005-12-29 05:50:00,202.917,202.951,202.907,202.931,186600000.0
2005-12-29 05:55:00,202.917,202.944,202.893,202.921,279400001.0
2005-12-29 06:00:00,202.935,203.013,202.935,203.013,202699999.0
2005-12-29 06:05:00,203.004,203.032,202.949,203.02,254200000.0
2005-12-29 06:10:00,203.028,203.115,203.017,203.112,304399999.0
2005-12-29 06:15:00,203.11,203.14,203.066,203.125,240799999.0
2005-12-29 06:20:00,203.135,203.135,203.048,203.102,216800000.0
2005-12-29 06:25:00,203.103,203.141,203.099,203.118,298700000.0
2005-12-29 06:30:00,203.11,203.122,203.089,203.112,203700001.0
2005-12-29 06:35:00,203.108,203.121,203.075,203.1,256899999.0
2005-12-29 06:40:00,203.096,203.115,203.067,203.077,263400000.0
2005-12-29 06:45:00,203.075,203.081,203.026,203.026,201300000.0
2005-12-29 06:50:00,203.029,203.095,203.019,203.025,251299999.0
2005-12-29 06:55:00,203.014,203.026,202.953,202.981,161900001.0
2005-12-29 07:00:00,202.978,202.992,202.922,202.922,238200001.0
2005-12-29 07:05:00,202.928,202.97,202.928,202.955,219499999.0
2005-12-29 07:10:00,202.959,202.972,202.926,202.957,275300001.0
2005-12-29 07:15:00,202.952,202.97,202.904,202.95,206399999.0
2005-12-29 07:20:00,202.953,202.977,202.916,202.921,181900000.0
2005-12-29 07:25:00,202.912,202.929,202.863,202.893,259900000.0
2005-12-29 07:30:00,202.888,202.89,202.772,202.772,230000001.0
2005-12-29 07:35:00,202.768,202.815,202.738,202.786,253299999.0
2005-12-29 07:40:00,202.814,202.864,202.776,202.805,205099999.0
2005-12-29 07:45:00,202.819,202.855,202.786,202.825,252099998.0
2005-12-29 07:50:00,202.826,202.826,202.779,202.803,195600000.0
2005-12-29 07:55:00,202.785,202.948,202.785,202.907,266200000.0
2005-12-29 08:00:00,202.886,202.896,202.822,202.83,272599999.0
2005-12-29 08:05:00,202.828,202.835,202.72,202.812,279000000.0
2005-12-29 08:10:00,202.816,202.847,202.776,202.782,167000000.0
2005-12-29 08:15:00,202.782,202.8,202.727,202.8,225300000.0
2005-12-29 08:20:00,202.812,202.815,202.768,202.812,234400001.0
2005-12-29 08:25:00,202.807,202.879,202.784,202.861,222500000.0
2005-12-29 08:30:00,202.842,202.842,202.682,202.744,254400000.0
2005-12-29 08:35:00,202.738,202.769,202.691,202.715,220400000.0
2005-12-29 08:40:00,202.734,202.896,202.734,202.888,301100002.0
2005-12-29 08:45:00,202.881,203.032,202.875,203.028,247300001.0
2005-12-29 08:50:00,203.021,203.033,202.96,203.024,212400000.0
2005-12-29 08:55:00,203.017,203.056,202.986,203.045,240100000.0
2005-12-29 09:00:00,203.037,203.037,202.929,202.985,222499999.0
2005-12-29 09:05:00,202.99,203.028,202.878,202.938,207400000.0
2005-12-29 09:10:00,202.94,202.964,202.81,202.81,228800001.0
2005-12-29 09:15:00,202.82,202.828,202.686,202.705,236300000.0
2005-12-29 09:20:00,202.729,202.886,202.729,202.878,272300002.0
2005-12-29 09:25:00,202.875,202.875,202.807,202.816,211199999.0
2005-12-29 09:30:00,202.808,202.919,202.791,202.83,202900002.0
2005-12-29 09:35:00,202.827,202.848,202.776,202.815,280199999.0
2005-12-29 09:40:00,202.812,202.813,202.734,202.778,236000000.0
2005-12-29 09:45:00,202.784,202.853,202.764,202.818,217399999.0
2005-12-29 09:50:00,202.84,202.94,202.84,202.938,313299998.0
2005-12-29 09:55:00,202.953,203.003,202.929,202.948,182800000.0
2005-12-29 10:00:00,202.944,203.065,202.903,203.044,234000000.0
2005-12-29 10:05:00,203.065,203.137,203.02,203.039,236299999.0
2005-12-29 10:10:00,203.047,203.067,203.005,203.005,224000001.0
2005-12-29 10:15:00,203.011,203.029,202.857,202.868,214799999.0
2005-12-29 10:20:00,202.878,202.891,202.775,202.821,251100000.0
2005-12-29 10:25:00,202.847,202.891,202.776,202.776,264600003.0
2005-12-29 10:30:00,202.77,202.792,202.69,202.695,251100000.0
2005-12-29 10:35:00,202.683,202.683,202.624,202.671,170800000.0
2005-12-29 10:40:00,202.679,202.75,202.648,202.721,280700003.0
2005-12-29 10:45:00,202.76,202.769,202.614,202.651,282800000.0
2005-12-29 10:50:00,202.646,202.731,202.637,202.731,248000002.0
2005-12-29 10:55:00,202.746,202.746,202.655,202.659,275699999.0
2005-12-29 11:00:00,202.664,202.697,202.61,202.624,236899998.0
2005-12-29 11:05:00,202.621,202.688,202.621,202.68,191899999.0
2005-12-29 11:10:00,202.687,202.705,202.642,202.696,235200000.0
2005-12-29 11:15:00,202.684,202.751,202.588,202.59,224699999.0
2005-12-29 11:20:00,202.589,202.637,202.562,202.588,275399998.0
2005-12-29 11:25:00,202.582,202.694,202.551,202.655,230099999.0
2005-12-29 11:30:00,202.651,202.73,202.641,202.726,236100002.0
2005-12-29 11:35:00,202.712,202.721,202.417,202.472,253599999.0
2005-12-29 11:40:00,202.468,202.498,202.423,202.481,275200000.0
2005-12-29 11:45:00,202.47,202.571,202.463,202.542,224999999.0
2005-12-29 11:50:00,202.543,202.561,202.455,202.502,229800001.0
2005-12-29 11:55:00,202.522,202.522,202.424,202.47,224600000.0
2005-12-29 12:00:00,202.479,202.525,202.465,202.509,247000001.0
2005-12-29 12:05:00,202.506,202.522,202.464,202.48,172000000.0
2005-12-29 12:10:00,202.505,202.573,202.48,202.573,278499996.0
2005-12-29 12:15:00,202.573,202.736,202.564,202.718,272000001.0
2005-12-29 12:20:00,202.7,202.716,202.564,202.598,252699998.0
2005-12-29 12:25:00,202.592,202.732,202.592,202.71,200200000.0
2005-12-29 12:30:00,202.714,202.779,202.682,202.774,216799999.0
2005-12-29 12:35:00,202.777,202.793,202.696,202.696,259700000.0
2005-12-29 12:40:00,202.692,202.741,202.692,202.72,275800000.0
2005-12-29 12:45:00,202.729,202.784,202.728,202.754,237200001.0
2005-12-29 12:50:00,202.774,202.86,202.767,202.86,258800000.0
2005-12-29 12:55:00,202.846,202.957,202.828,202.92,232099999.0
2005-12-29 13:00:00,202.917,202.933,202.839,202.915,324499999.0
2005-12-29 13:05:00,202.941,202.969,202.906,202.92,292000000.0
2005-12-29 13:10:00,202.932,202.96,202.877,202.898,296499998.0
2005-12-29 13:15:00,202.9,202.959,202.9,202.936,272500000.0
2005-12-29 13:20:00,202.965,202.965,202.852,202.855,237200001.0
2005-12-29 13:25:00,202.836,202.865,202.798,202.81,211000001.0
2005-12-29 13:30:00,202.801,202.851,202.779,202.851,204699999.0
2005-12-29 13:35:00,202.841,202.884,202.81,202.837,153100000.0
2005-12-29 13:40:00,202.839,202.879,202.787,202.787,253700001.0
2005-12-29 13:45:00,202.756,202.808,202.738,202.756,311100001.0
2005-12-29 13:50:00,202.763,202.79,202.734,202.764,181100000.0
2005-12-29 13:55:00,202.758,202.796,202.754,202.791,227600001.0
2005-12-29 14:00:00,202.782,202.808,202.746,202.784,215200002.0
2005-12-29 14:05:00,202.786,202.786,202.708,202.728,182200000.0
2005-12-29 14:10:00,202.728,202.765,202.697,202.765,210699998.0
2005-12-29 14:15:00,202.775,202.775,202.691,202.721,194100000.0
2005-12-29 14:20:00,202.721,202.765,202.705,202.729,272000000.0
2005-12-29 14:25:00,202.721,202.755,202.688,202.715,215100000.0
2005-12-29 14:30:00,202.684,202.705,202.522,202.522,246600001.0
2005-12-29 14:35:00,202.54,202.661,202.54,202.641,228100001.0
2005-12-29 14:40:00,202.647,202.715,202.647,202.698,209000000.0
2005-12-29 14:45:00,202.707,202.712,202.561,202.629,199999998.0
2005-12-29 14:50:00,202.617,202.641,202.588,202.63,300100000.0
2005-12-29 14:55:00,202.64,202.692,202.615,202.623,295200000.0
2005-12-29 15:00:00,202.633,202.637,202.558,202.562,273699999.0
2005-12-29 15:05:00,202.558,202.6,202.53,202.583,182499999.0
2005-12-29 15:10:00,202.581,202.615,202.497,202.521,246200000.0
2005-12-29 15:15:00,202.524,202.553,202.49,202.492,258900001.0
2005-12-29 15:20:00,202.499,202.523,202.413,202.413,288799998.0
2005-12-29 15:25:00,202.407,202.504,202.393,202.46,300000001.0
2005-12-29 15:30:00,202.448,202.539,202.416,202.539,274500000.0
2005-12-29 15:35:00,202.541,202.68,202.531,202.641,218500000.0
2005-12-29 15:40:00,202.667,202.737,202.607,202.659,201800000.0
2005-12-29 15:45:00,202.664,202.703,202.641,202.675,230800000.0
2005-12-29 15:50:00,202.682,202.706,202.669,202.694,222600000.0
2005-12-29 15:55:00,202.702,202.781,202.645,202.698,180200002.0
2005-12-29 16:00:00,202.683,202.744,202.657,202.737,146400000.0
2005-12-29 16:05:00,202.745,202.745,202.674,202.691,168400000.0
2005-12-29 16:10:00,202.68,202.689,202.645,202.686,216000000.0
2005-12-29 16:15:00,202.693,202.812,202.684,202.812,231200000.0
2005-12-29 16:20:00,202.83,202.852,202.807,202.83,275600000.0
2005-12-29 16:25:00,202.856,202.906,202.815,202.848,148600000.0
2005-12-29 16:30:00,202.84,202.89,202.765,202.779,267200000.0
2005-12-29 16:35:00,202.776,202.811,202.725,202.735,238499999.0
2005-12-29 16:40:00,202.717,202.717,202.658,202.668,265600003.0
2005-12-29 16:45:00,202.657,202.684,202.592,202.597,275099999.0
2005-12-29 16:50:00,202.598,202.622,202.473,202.59,232100000.0
2005-12-29 16:55:00,202.593,202.624,202.507,202.554,305100002.0
2005-12-29 17:00:00,202.569,202.636,202.509,202.576,190900000.0
2005-12-29 17:05:00,202.579,202.672,202.579,202.653,263200000.0
2005-12-29 17:10:00,202.643,202.67,202.61,202.67,263199999.0
2005-12-29 17:15:00,202.673,202.688,202.582,202.582,221100000.0
2005-12-29 17:20:00,202.576,202.606,202.551,202.567,220400001.0
2005-12-29 17:25:00,202.566,202.621,202.565,202.6,308199997.0
2005-12-29 17:30:00,202.586,202.691,202.586,202.668,265999998.0
2005-12-29 17:35:00,202.664,202.79,202.658,202.79,318900002.0
2005-12-29 17:40:00,202.78,202.822,202.77,202.822,147200000.0
2005-12-29 17:45:00,202.826,202.826,202.729,202.766,232700001.0
2005-12-29 17:50:00,202.779,202.833,202.731,202.833,201799999.0
2005-12-29 17:55:00,202.832,203.225,202.832,203.127,220799999.0
2005-12-29 18:00:00,203.126,203.199,203.109,203.175,2492300003.0
2005-12-29 18:05:00,203.197,203.364,203.178,203.331,3267900001.0
2005-12-29 18:10:00,203.341,203.441,203.341,203.436,2328900003.0
2005-12-29 18:15:00,203.447,203.465,203.33,203.43,2401199998.0
2005-12-29 18:20:00,203.43,203.459,203.313,203.313,3027299999.0
2005-12-29 18:25:00,203.303,203.354,203.257,203.326,2457899998.0
2005-12-29 18:30:00,203.34,203.354,203.251,203.278,2066899999.0
2005-12-29 18:35:00,203.274,203.315,203.266,203.305,1250399998.0
2005-12-29 18:40:00,203.304,203.405,203.295,203.295,1182800003.0
2005-12-29 18:45:00,203.298,203.392,203.271,203.378,885099999.0
2005-12-29 18:50:00,203.382,203.458,203.337,203.45,1199300001.0
2005-12-29 18:55:00,203.462,203.492,203.406,203.408,934499998.0
2005-12-29 19:00:00,203.38,203.434,203.337,203.406,776700002.0
2005-12-29 19:05:00,203.409,203.451,203.285,203.3,1416299997.0
2005-12-29 19:10:00,203.302,203.323,203.254,203.275,662199998.0
2005-12-29 19:15:00,203.279,203.316,203.239,203.305,712700000.0
2005-12-29 19:20:00,203.313,203.343,203.282,203.313,1049999997.0
2005-12-29 19:25:00,203.299,203.299,203.19,203.207,1147200000.0
2005-12-29 19:30:00,203.199,203.227,203.147,203.173,1230099998.0
2005-12-29 19:35:00,203.172,203.201,203.165,203.192,935899999.0
2005-12-29 19:40:00,203.196,203.22,203.083,203.102,1006699997.0
2005-12-29 19:45:00,203.107,203.111,203.02,203.032,816500000.0
2005-12-29 19:50:00,203.027,203.032,202.946,202.959,815700002.0
2005-12-29 19:55:00,202.965,202.993,202.892,202.894,906200001.0
2005-12-29 20:00:00,202.899,202.94,202.886,202.939,531600000.0
2005-12-29 20:05:00,202.941,202.968,202.913,202.922,858000000.0
2005-12-29 20:10:00,202.925,203.009,202.92,202.99,1275499998.0
2005-12-29 20:15:00,202.991,202.998,202.953,202.984,887200002.0
2005-12-29 20:20:00,202.984,203.031,202.978,203.003,1020200001.0
2005-12-29 20:25:00,203.006,203.019,202.932,202.946,1661599996.0
2005-12-29 20:30:00,202.953,203.059,202.951,203.049,1821600005.0
2005-12-29 20:35:00,203.038,203.128,203.028,203.113,764299997.0
2005-12-29 20:40:00,203.123,203.16,203.102,203.155,1494800004.0
2005-12-29 20:45:00,203.155,203.16,203.101,203.114,1128800002.0
2005-12-29 20:50:00,203.11,203.127,203.089,203.12,1064199999.0
2005-12-29 20:55:00,203.123,203.166,203.105,203.147,1728200001.0
2005-12-29 21:00:00,203.15,203.222,203.131,203.18,1503699997.0
2005-12-29 21:05:00,203.181,203.201,203.144,203.162,676399999.0
2005-12-29 21:10:00,203.167,203.176,203.142,203.168,792499996.0
2005-12-29 21:15:00,203.173,203.241,203.168,203.233,1027200001.0
2005-12-29 21:20:00,203.235,203.239,203.198,203.22,1101600001.0
2005-12-29 21:25:00,203.225,203.271,203.22,203.265,799199997.0
2005-12-29 21:30:00,203.264,203.287,203.224,203.267,578299999.0
2005-12-29 21:35:00,203.264,203.297,203.251,203.253,320599999.0
2005-12-29 21:40:00,203.249,203.262,203.182,203.199,483300001.0
2005-12-29 21:45:00,203.208,203.226,203.167,203.167,506900001.0
2005-12-29 21:50:00,203.185,203.185,203.119,203.143,269599997.0
2005-12-29 21:55:00,203.15,203.162,203.117,203.117,419499998.0
2005-12-29 22:00:00,203.103,203.147,203.082,203.116,849600000.0
2005-12-29 22:05:00,203.109,203.118,203.075,203.08,249799996.0
2005-12-29 22:10:00,203.084,203.11,203.065,203.09,291000000.0
2005-12-29 22:15:00,203.098,203.138,203.065,203.077,544700001.0
2005-12-29 22:20:00,203.076,203.076,203.023,203.045,264700002.0
2005-12-29 22:25:00,203.029,203.029,202.963,202.987,440100000.0
2005-12-29 22:30:00,202.99,203.022,202.972,202.998,739200001.0
2005-12-29 22:35:00,202.999,203.043,202.988,203.015,281800000.0
2005-12-29 22:40:00,203.021,203.099,203.013,203.084,407599997.0
2005-12-29 22:45:00,203.089,203.12,203.075,203.101,401600000.0
2005-12-29 22:50:00,203.11,203.121,203.09,203.1,355300001.0
2005-12-29 22:55:00,203.095,203.118,203.068,203.084,395100000.0
2005-12-29 23:00:00,203.079,203.085,203.058,203.08,160600001.0
2005-12-29 23:05:00,203.07,203.125,203.064,203.09,275500002.0
2005-12-29 23:10:00,203.068,203.085,203.038,203.058,200400000.0
2005-12-29 23:15:00,203.065,203.065,203.028,203.04,181100001.0
2005-12-29 23:20:00,203.059,203.158,203.059,203.108,268300003.0
2005-12-29 23:25:00,203.103,203.132,203.094,203.097,207700001.0
2005-12-29 23:30:00,203.125,203.154,203.105,203.145,279000001.0
2005-12-29 23:35:00,203.145,203.175,203.115,203.175,253399999.0
2005-12-29 23:40:00,203.168,203.221,203.157,203.19,225900000.0
2005-12-29 23:45:00,203.199,203.215,203.174,203.193,214800000.0
2005-12-29 23:50:00,203.192,203.205,203.149,203.149,231300000.0
2005-12-29 23:55:00,203.147,203.23,203.138,203.22,221300002.0
2005-12-30 00:00:00,203.218,203.246,203.164,203.186,223999999.0
2005-12-30 00:05:00,203.167,203.176,203.085,203.151,216600000.0
2005-12-30 00:10:00,203.138,203.181,203.016,203.059,221800001.0
2005-12-30 00:15:00,203.062,203.128,203.013,203.113,243100000.0
2005-12-30 00:20:00,203.106,203.123,203.076,203.105,333500003.0
2005-12-30 00:25:00,203.13,203.171,203.078,203.163,287900002.0
2005-12-30 00:30:00,203.16,203.174,203.106,203.127,264399998.0
2005-12-30 00:35:00,203.125,203.198,203.038,203.039,212900000.0
2005-12-30 00:40:00,203.071,203.095,202.99,203.043,253799998.0
2005-12-30 00:45:00,203.011,203.126,203.005,203.021,275800001.0
2005-12-30 00:50:00,203.052,203.114,203.05,203.075,227899999.0
2005-12-30 00:55:00,203.085,203.115,203.031,203.085,189300002.0
2005-12-30 01:00:00,203.083,203.111,203.059,203.062,297199999.0
2005-12-30 01:05:00,203.079,203.117,203.05,203.063,299200001.0
2005-12-30 01:10:00,203.087,203.112,203.034,203.053,243300001.0
2005-12-30 01:15:00,203.051,203.083,203.037,203.075,225200000.0
2005-12-30 01:20:00,203.082,203.089,203.032,203.079,204200000.0
2005-12-30 01:25:00,203.07,203.183,203.07,203.097,256299999.0
2005-12-30 01:30:00,203.097,203.1,203.076,203.085,216899999.0
2005-12-30 01:35:00,203.085,203.117,203.04,203.092,196300000.0
2005-12-30 01:40:00,203.086,203.112,203.068,203.079,171800000.0
2005-12-30 01:45:00,203.08,203.103,203.069,203.095,236000000.0
2005-12-30 01:50:00,203.097,203.126,203.072,203.118,218400000.0
2005-12-30 01:55:00,203.126,203.212,203.107,203.185,230000000.0
2005-12-30 02:00:00,203.173,203.203,203.084,203.1,212600001.0
2005-12-30 02:05:00,203.117,203.149,203.069,203.135,198799999.0
2005-12-30 02:10:00,203.14,203.262,203.136,203.262,364899997.0
2005-12-30 02:15:00,203.265,203.298,203.239,203.239,263300000.0
2005-12-30 02:20:00,203.238,203.24,203.209,203.211,225299999.0
2005-12-30 02:25:00,203.219,203.219,203.16,203.202,322100003.0
2005-12-30 02:30:00,203.208,203.272,203.202,203.252,269900001.0
2005-12-30 02:35:00,203.255,203.276,203.229,203.271,285400000.0
2005-12-30 02:40:00,203.269,203.318,203.258,203.287,223500002.0
2005-12-30 02:45:00,203.27,203.305,203.26,203.305,229300000.0
2005-12-30 02:50:00,203.308,203.463,203.294,203.463,291499999.0
2005-12-30 02:55:00,203.461,203.542,203.41,203.535,282899995.0
2005-12-30 03:00:00,203.52,203.556,203.416,203.416,233300000.0
2005-12-30 03:05:00,203.417,203.485,203.345,203.485,196600001.0
2005-12-30 03:10:00,203.498,203.529,203.43,203.43,225400000.0
2005-12-30 03:15:00,203.419,203.47,203.355,203.368,201000000.0
2005-12-30 03:20:00,203.36,203.362,203.167,203.245,376700002.0
2005-12-30 03:25:00,203.225,203.234,203.144,203.165,224900000.0
2005-12-30 03:30:00,203.153,203.187,203.063,203.103,265800003.0
2005-12-30 03:35:00,203.102,203.149,203.099,203.145,249199999.0
2005-12-30 03:40:00,203.13,203.199,203.116,203.139,248200000.0
2005-12-30 03:45:00,203.143,203.178,203.116,203.161,217000000.0
2005-12-30 03:50:00,203.154,203.242,203.152,203.237,227300001.0
2005-12-30 03:55:00,203.242,203.242,203.112,203.122,340799999.0
2005-12-30 04:00:00,203.124,203.14,203.082,203.097,264099999.0
2005-12-30 04:05:00,203.1,203.166,203.1,203.149,214700000.0
2005-12-30 04:10:00,203.16,203.175,203.135,203.173,293200002.0
2005-12-30 04:15:00,203.176,203.179,203.106,203.154,268100002.0
2005-12-30 04:20:00,203.098,203.178,203.01,203.178,273499999.0
2005-12-30 04:25:00,203.158,203.158,203.043,203.043,197200000.0
2005-12-30 04:30:00,203.044,203.07,203.034,203.061,258500001.0
2005-12-30 04:35:00,203.076,203.11,203.068,203.104,172099999.0
2005-12-30 04:40:00,203.098,203.119,203.044,203.097,213400000.0
2005-12-30 04:45:00,203.092,203.122,203.009,203.122,230700000.0
2005-12-30 04:50:00,203.141,203.193,203.055,203.06,306099998.0
2005-12-30 04:55:00,203.043,203.079,202.995,203.057,213000001.0
2005-12-30 05:00:00,203.057,203.079,203.013,203.075,193200000.0
2005-12-30 05:05:00,203.084,203.092,203.048,203.092,247500000.0
2005-12-30 05:10:00,203.089,203.098,203.033,203.038,274600000.0
2005-12-30 05:15:00,203.034,203.047,202.564,202.603,236100001.0
2005-12-30 05:20:00,202.603,202.655,202.401,202.401,251900000.0
2005-12-30 05:25:00,202.39,202.499,202.387,202.461,227500000.0
2005-12-30 05:30:00,202.485,202.488,202.266,202.266,181900000.0
2005-12-30 05:35:00,202.221,202.238,202.019,202.019,248799998.0
2005-12-30 05:40:00,201.983,202.18,201.828,202.18,254799999.0
2005-12-30 05:45:00,202.238,202.359,202.22,202.343,278200000.0
2005-12-30 05:50:00,202.307,202.385,202.286,202.345,242000000.0
2005-12-30 05:55:00,202.337,202.41,202.289,202.39,315200001.0
2005-12-30 06:00:00,202.377,202.391,202.324,202.348,215200000.0
2005-12-30 06:05:00,202.341,202.442,202.334,202.428,260000003.0
2005-12-30 06:10:00,202.383,202.383,202.232,202.284,259300003.0
2005-12-30 06:15:00,202.285,202.363,202.273,202.338,246199999.0
2005-12-30 06:20:00,202.347,202.392,202.328,202.392,253799999.0
2005-12-30 06:25:00,202.407,202.572,202.407,202.544,310799999.0
2005-12-30 06:30:00,202.544,202.55,202.357,202.393,280000000.0
2005-12-30 06:35:00,202.372,202.411,202.356,202.38,234600000.0
2005-12-30 06:40:00,202.372,202.408,202.351,202.391,279000000.0
2005-12-30 06:45:00,202.381,202.453,202.346,202.448,283900002.0
2005-12-30 06:50:00,202.428,202.434,202.372,202.434,300300001.0
2005-12-30 06:55:00,202.417,202.461,202.374,202.434,236600001.0
2005-12-30 07:00:00,202.421,202.524,202.413,202.495,138100000.0
2005-12-30 07:05:00,202.501,202.553,202.493,202.53,322200000.0
2005-12-30 07:10:00,202.536,202.591,202.535,202.552,201199999.0
2005-12-30 07:15:00,202.536,202.545,202.497,202.507,216800001.0
2005-12-30 07:20:00,202.498,202.536,202.464,202.477,216599998.0
2005-12-30 07:25:00,202.472,202.512,202.418,202.426,317100002.0
2005-12-30 07:30:00,202.417,202.455,202.35,202.365,274500000.0
2005-12-30 07:35:00,202.379,202.436,202.373,202.4,250900001.0
2005-12-30 07:40:00,202.416,202.483,202.416,202.441,179700000.0
2005-12-30 07:45:00,202.443,202.476,202.396,202.468,218600000.0
2005-12-30 07:50:00,202.467,202.488,202.452,202.47,264500001.0
2005-12-30 07:55:00,202.444,202.527,202.444,202.525,306599998.0
2005-12-30 08:00:00,202.521,202.579,202.499,202.526,287199999.0
2005-12-30 08:05:00,202.548,202.655,202.548,202.625,213799999.0
2005-12-30 08:10:00,202.635,202.665,202.584,202.584,207100000.0
2005-12-30 08:15:00,202.567,202.603,202.538,202.538,219200000.0
2005-12-30 08:20:00,202.533,202.566,202.505,202.566,242300001.0
2005-12-30 08:25:00,202.568,202.601,202.522,202.598,281000000.0
2005-12-30 08:30:00,202.605,202.614,202.518,202.534,273899999.0
2005-12-30 08:35:00,202.526,202.617,202.526,202.59,256999997.0
2005-12-30 08:40:00,202.593,202.697,202.58,202.644,245699998.0
2005-12-30 08:45:00,202.623,202.701,202.619,202.645,142300000.0
2005-12-30 08:50:00,202.645,202.659,202.622,202.624,240099998.0
2005-12-30 08:55:00,202.628,202.731,202.628,202.69,249100001.0
2005-12-30 09:00:00,202.71,202.79,202.71,202.765,267199999.0
2005-12-30 09:05:00,202.76,202.814,202.745,202.768,164800000.0
2005-12-30 09:10:00,202.787,202.787,202.61,202.64,204099999.0
2005-12-30 09:15:00,202.648,202.674,202.621,202.652,234499999.0
2005-12-30 09:20:00,202.637,202.663,202.574,202.639,248099999.0
2005-12-30 09:25:00,202.633,202.655,202.608,202.655,291000002.0
2005-12-30 09:30:00,202.651,202.651,202.59,202.631,188900000.0
2005-12-30 09:35:00,202.624,202.626,202.566,202.579,221200000.0
2005-12-30 09:40:00,202.581,202.582,202.508,202.517,212899999.0
2005-12-30 09:45:00,202.499,202.525,202.467,202.522,209200000.0
2005-12-30 09:50:00,202.539,202.724,202.518,202.724,280400002.0
2005-12-30 09:55:00,202.727,202.772,202.714,202.758,164800000.0
2005-12-30 10:00:00,202.764,202.781,202.632,202.632,209899999.0
2005-12-30 10:05:00,202.642,202.705,202.614,202.705,272700001.0
2005-12-30 10:10:00,202.721,202.815,202.721,202.815,228300000.0
2005-12-30 10:15:00,202.841,202.859,202.755,202.766,216800002.0
2005-12-30 10:20:00,202.705,202.72,202.593,202.64,234300000.0
2005-12-30 10:25:00,202.622,202.623,202.52,202.552,187000000.0
2005-12-30 10:30:00,202.554,202.568,202.362,202.38,270300001.0
2005-12-30 10:35:00,202.372,202.384,202.286,202.354,218300001.0
2005-12-30 10:40:00,202.355,202.377,202.281,202.347,274999999.0
2005-12-30 10:45:00,202.362,202.462,202.33,202.462,297500002.0
2005-12-30 10:50:00,202.464,202.527,202.448,202.527,245500000.0
2005-12-30 10:55:00,202.519,202.524,202.442,202.457,207200000.0
2005-12-30 11:00:00,202.43,202.497,202.37,202.416,243199999.0
2005-12-30 11:05:00,202.396,202.497,202.367,202.488,230400003.0
2005-12-30 11:10:00,202.474,202.474,202.422,202.448,210499998.0
2005-12-30 11:15:00,202.439,202.474,202.403,202.438,240200001.0
2005-12-30 11:20:00,202.436,202.532,202.436,202.525,258100000.0
2005-12-30 11:25:00,202.536,202.592,202.523,202.581,299300001.0
2005-12-30 11:30:00,202.591,202.663,202.569,202.627,222000000.0
2005-12-30 11:35:00,202.608,202.611,202.444,202.485,250299999.0
2005-12-30 11:40:00,202.487,202.515,202.435,202.514,213000000.0
2005-12-30 11:45:00,202.513,202.513,202.427,202.44,266400001.0
2005-12-30 11:50:00,202.435,202.452,202.367,202.368,250400001.0
2005-12-30 11:55:00,202.375,202.445,202.343,202.352,260200001.0
2005-12-30 12:00:00,202.368,202.447,202.368,202.447,253299999.0
2005-12-30 12:05:00,202.457,202.469,202.392,202.392,258999999.0
2005-12-30 12:10:00,202.408,202.452,202.395,202.427,237000000.0
2005-12-30 12:15:00,202.426,202.443,202.387,202.395,371199998.0
2005-12-30 12:20:00,202.381,202.408,202.312,202.332,239200001.0
2005-12-30 12:25:00,202.326,202.394,202.309,202.368,148300001.0
2005-12-30 12:30:00,202.374,202.473,202.374,202.446,253700000.0
2005-12-30 12:35:00,202.456,202.467,202.373,202.418,257500001.0
2005-12-30 12:40:00,202.409,202.454,202.395,202.448,254600002.0
2005-12-30 12:45:00,202.444,202.444,202.38,202.412,276300000.0
2005-12-30 12:50:00,202.409,202.409,202.269,202.312,263500000.0
2005-12-30 12:55:00,202.317,202.402,202.307,202.383,229300000.0
2005-12-30 13:00:00,202.37,202.454,202.37,202.422,218200000.0
2005-12-30 13:05:00,202.447,202.448,202.394,202.394,261599998.0
2005-12-30 13:10:00,202.393,202.406,202.326,202.345,199900000.0
2005-12-30 13:15:00,202.338,202.35,202.125,202.144,360599998.0
2005-12-30 13:20:00,202.155,202.155,201.975,202.113,201899999.0
2005-12-30 13:25:00,202.101,202.223,202.069,202.194,318400003.0
2005-12-30 13:30:00,202.199,202.259,202.169,202.179,210000000.0
2005-12-30 13:35:00,202.175,202.26,202.172,202.243,186900000.0
2005-12-30 13:40:00,202.245,202.332,202.244,202.325,266800001.0
2005-12-30 13:45:00,202.295,202.308,202.131,202.308,243600000.0
2005-12-30 13:50:00,202.31,202.362,202.212,202.358,237500000.0
2005-12-30 13:55:00,202.364,202.443,202.353,202.378,253599998.0
2005-12-30 14:00:00,202.349,202.472,202.338,202.472,196600000.0
2005-12-30 14:05:00,202.461,202.57,202.428,202.548,205699999.0
2005-12-30 14:10:00,202.564,202.717,202.534,202.686,249600002.0
2005-12-30 14:15:00,202.705,202.705,202.535,202.555,196000000.0
2005-12-30 14:20:00,202.557,202.612,202.539,202.55,246000001.0
2005-12-30 14:25:00,202.524,202.524,202.303,202.349,246800002.0
2005-12-30 14:30:00,202.335,202.447,202.335,202.4,242099999.0
2005-12-30 14:35:00,202.455,202.608,202.447,202.538,225500000.0
2005-12-30 14:40:00,202.546,202.568,202.376,202.385,229400000.0
2005-12-30 14:45:00,202.374,202.374,202.292,202.318,268300001.0
2005-12-30 14:50:00,202.319,202.367,202.294,202.316,247900000.0
2005-12-30 14:55:00,202.32,202.381,202.312,202.381,255799997.0
2005-12-30 15:00:00,202.392,202.45,202.376,202.425,162800001.0
2005-12-30 15:05:00,202.411,202.487,202.405,202.439,256500000.0
2005-12-30 15:10:00,202.452,202.633,202.429,202.633,261599999.0
2005-12-30 15:15:00,202.618,202.626,202.569,202.596,238000000.0
2005-12-30 15:20:00,202.598,202.608,202.47,202.47,248000000.0
2005-12-30 15:25:00,202.468,202.615,202.442,202.6,183700000.0
2005-12-30 15:30:00,202.604,202.63,202.544,202.558,198100000.0
2005-12-30 15:35:00,202.529,202.529,202.403,202.403,243900002.0
2005-12-30 15:40:00,202.394,202.403,202.274,202.291,279700002.0
2005-12-30 15:45:00,202.265,202.265,202.174,202.21,261200000.0
2005-12-30 15:50:00,202.2,202.247,202.172,202.245,291800001.0
2005-12-30 15:55:00,202.239,202.272,202.19,202.272,229000001.0
2005-12-30 16:00:00,202.263,202.472,202.261,202.46,199800001.0
2005-12-30 16:05:00,202.467,202.535,202.461,202.522,331100000.0
2005-12-30 16:10:00,202.499,202.57,202.49,202.55,225099999.0
2005-12-30 16:15:00,202.56,202.585,202.507,202.558,165600000.0
2005-12-30 16:20:00,202.566,202.655,202.55,202.595,320899999.0
2005-12-30 16:25:00,202.593,202.637,202.567,202.591,223600000.0
2005-12-30 16:30:00,202.578,202.665,202.553,202.665,258299999.0
2005-12-30 16:35:00,202.66,202.739,202.659,202.733,266199998.0
2005-12-30 16:40:00,202.752,202.842,202.717,202.717,270200001.0
2005-12-30 16:45:00,202.703,202.806,202.703,202.779,268700002.0
2005-12-30 16:50:00,202.79,202.841,202.778,202.836,208300000.0
2005-12-30 16:55:00,202.849,202.925,202.702,202.746,315700001.0
2005-12-30 17:00:00,202.733,202.766,202.624,202.628,219099999.0
2005-12-30 17:05:00,202.619,202.632,202.512,202.617,240100002.0
2005-12-30 17:10:00,202.607,202.623,202.547,202.547,274500000.0
2005-12-30 17:15:00,202.531,202.61,202.489,202.594,259900000.0
2005-12-30 17:20:00,202.595,202.803,202.595,202.798,225600002.0
2005-12-30 17:25:00,202.771,202.787,202.745,202.758,204699999.0
2005-12-30 17:30:00,202.756,202.762,202.72,202.746,225099999.0
2005-12-30 17:35:00,202.728,202.728,202.65,202.669,259900002.0
2005-12-30 17:40:00,202.651,202.655,202.538,202.552,191800000.0
2005-12-30 17:45:00,202.556,202.708,202.546,202.698,210700000.0
2005-12-30 17:50:00,202.709,202.74,202.504,202.508,228200001.0
2005-12-30 17:55:00,202.472,202.55,202.413,202.535,287900001.0
2005-12-30 18:00:00,202.56,202.667,202.528,202.594,2488200004.0
2005-12-30 18:05:00,202.618,202.647,202.472,202.52,3330400003.0
2005-12-30 18:10:00,202.528,202.624,202.501,202.506,2430400009.0
2005-12-30 18:15:00,202.513,202.586,202.473,202.567,2435500002.0
2005-12-30 18:20:00,202.57,202.661,202.549,202.597,2848699997.0
2005-12-30 18:25:00,202.599,202.65,202.412,202.445,2241199993.0
2005-12-30 18:30:00,202.455,202.582,202.436,202.493,2169100006.0
2005-12-30 18:35:00,202.509,202.546,202.435,202.467,1236199998.0
2005-12-30 18:40:00,202.469,202.532,202.442,202.507,1136400002.0
2005-12-30 18:45:00,202.494,202.535,202.453,202.493,799400001.0
2005-12-30 18:50:00,202.5,202.549,202.441,202.461,1280599999.0
2005-12-30 18:55:00,202.468,202.556,202.441,202.543,1069200002.0
2005-12-30 19:00:00,202.539,202.686,202.531,202.686,907200003.0
2005-12-30 19:05:00,202.689,202.774,202.689,202.715,1364000000.0
2005-12-30 19:10:00,202.709,202.765,202.652,202.705,614800000.0
2005-12-30 19:15:00,202.703,202.762,202.684,202.685,892199998.0
2005-12-30 19:20:00,202.676,202.723,202.65,202.704,827500000.0
2005-12-30 19:25:00,202.695,202.712,202.656,202.703,1287400001.0
2005-12-30 19:30:00,202.698,202.711,202.648,202.69,1197700002.0
2005-12-30 19:35:00,202.667,202.682,202.555,202.583,966399997.0
2005-12-30 19:40:00,202.599,202.657,202.516,202.516,990399998.0
2005-12-30 19:45:00,202.508,202.634,202.477,202.582,706399999.0
2005-12-30 19:50:00,202.58,202.664,202.579,202.621,925700003.0
2005-12-30 19:55:00,202.624,202.756,202.576,202.682,735399999.0
2005-12-30 20:00:00,202.707,202.868,202.697,202.842,682200000.0
2005-12-30 20:05:00,202.846,202.875,202.781,202.801,775500001.0
2005-12-30 20:10:00,202.8,202.875,202.759,202.82,1317599999.0
2005-12-30 20:15:00,202.809,202.831,202.766,202.784,839400002.0
2005-12-30 20:20:00,202.785,202.836,202.773,202.778,1080700001.0
2005-12-30 20:25:00,202.781,202.821,202.76,202.77,1588200001.0
2005-12-30 20:30:00,202.78,202.852,202.769,202.831,1789100003.0
2005-12-30 20:35:00,202.826,202.847,202.793,202.82,727300004.0
2005-12-30 20:40:00,202.83,202.847,202.707,202.726,1566000002.0
2005-12-30 20:45:00,202.724,202.75,202.686,202.705,1081499999.0
2005-12-30 20:50:00,202.703,202.765,202.701,202.76,952199999.0
2005-12-30 20:55:00,202.752,202.781,202.738,202.781,1779200001.0
2005-12-30 21:00:00,202.785,202.849,202.77,202.84,1354300001.0
2005-12-30 21:05:00,202.838,202.869,202.803,202.869,754100001.0
2005-12-30 21:10:00,202.878,202.88,202.852,202.863,696799999.0
2005-12-30 21:15:00,202.865,202.876,202.823,202.853,1143500000.0
2005-12-30 21:20:00,202.845,202.861,202.827,202.845,1244999996.0
2005-12-30 21:25:00,202.848,202.891,202.831,202.881,641000000.0
2005-12-30 21:30:00,202.88,202.934,202.865,202.922,461599999.0
2005-12-30 21:35:00,202.913,202.926,202.869,202.88,278800001.0
2005-12-30 21:40:00,202.883,202.958,202.864,202.93,485300001.0
2005-12-30 21:45:00,202.94,202.997,202.936,202.986,498099999.0
2005-12-30 21:50:00,203.012,203.012,202.926,202.967,287300001.0
2005-12-30 21:55:00,202.961,202.961,202.9,202.946,411100001.0
2005-12-30 22:00:00,202.945,202.981,202.936,202.959,816000001.0
2005-12-30 22:05:00,202.959,202.982,202.935,202.947,309299999.0
2005-12-30 22:10:00,202.948,202.978,202.92,202.928,343900002.0
2005-12-30 22:15:00,202.925,202.943,202.865,202.904,598000002.0
2005-12-30 22:20:00,202.919,202.966,202.904,202.931,357700001.0
2005-12-30 22:25:00,202.919,202.93,202.863,202.871,484199998.0
2005-12-30 22:30:00,202.869,202.948,202.866,202.948,848600000.0
2005-12-30 22:35:00,202.957,202.957,202.886,202.917,297799999.0
2005-12-30 22:40:00,202.92,202.942,202.909,202.909,365700002.0
2005-12-30 22:45:00,202.912,202.925,202.875,202.875,417000002.0
2005-12-30 22:50:00,202.875,202.939,202.863,202.925,379900003.0
2005-12-30 22:55:00,202.923,202.967,202.848,202.861,289099999.0
2005-12-30 23:00:00,202.845,202.854,202.778,202.808,226499998.0
2005-12-30 23:05:00,202.808,202.829,202.765,202.804,245699997.0
2005-12-30 23:10:00,202.796,202.942,202.796,202.942,159200000.0
2005-12-30 23:15:00,202.96,202.96,202.93,202.953,223800000.0
2005-12-30 23:20:00,202.96,203.021,202.932,203.01,283399999.0
2005-12-30 23:25:00,202.98,203.055,202.915,203.037,240300003.0
2005-12-30 23:30:00,203.058,203.147,203.029,203.125,232700000.0
2005-12-30 23:35:00,203.13,203.14,203.042,203.064,223000001.0
2005-12-30 23:40:00,203.053,203.058,202.995,203.0,237700000.0
2005-12-30 23:45:00,203.003,203.007,202.899,202.933,266600002.0
2005-12-30 23:50:00,202.922,202.922,202.795,202.823,260099997.0
2005-12-30 23:55:00,202.822,202.836,202.78,202.79,259800002.0
2006-01-02 00:00:00,202.862,202.863,202.835,202.85,231899999.0
2006-01-02 00:05:00,202.848,202.866,202.834,202.859,207400000.0
2006-01-02 00:10:00,202.852,202.863,202.831,202.853,286200000.0
2006-01-02 00:15:00,202.848,202.862,202.84,202.853,256900001.0
2006-01-02 00:20:00,202.854,202.867,202.828,202.847,236600000.0
2006-01-02 00:25:00,202.849,202.866,202.838,202.852,245700001.0
2006-01-02 00:30:00,202.848,202.867,202.838,202.861,250300000.0
2006-01-02 00:35:00,202.84,202.86,202.832,202.845,194800001.0
2006-01-02 00:40:00,202.845,202.865,202.837,202.85,137600000.0
2006-01-02 00:45:00,202.843,202.871,202.842,202.844,209300001.0
2006-01-02 00:50:00,202.861,202.865,202.837,202.846,218199999.0
2006-01-02 00:55:00,202.843,202.859,202.837,202.852,285200001.0
2006-01-02 01:00:00,202.86,202.863,202.836,202.836,178400000.0
2006-01-02 01:05:00,202.85,202.86,202.84,202.84,257600001.0
2006-01-02 01:10:00,202.836,202.864,202.835,202.835,249400000.0
2006-01-02 01:15:00,202.842,202.864,202.831,202.857,197800000.0
2006-01-02 01:20:00,202.864,202.868,202.838,202.857,303100000.0
2006-01-02 01:25:00,202.852,202.861,202.837,202.847,273400001.0
2006-01-02 01:30:00,202.846,202.86,202.831,202.847,245100002.0
2006-01-02 01:35:00,202.85,202.864,202.837,202.842,253900000.0
2006-01-02 01:40:00,202.848,202.876,202.836,202.852,219499999.0
2006-01-02 01:45:00,202.844,202.866,202.835,202.845,215199999.0
2006-01-02 01:50:00,202.845,202.863,202.834,202.856,233100001.0
2006-01-02 01:55:00,202.855,202.86,202.837,202.845,180500000.0
2006-01-02 02:00:00,202.842,202.87,202.839,202.845,166400000.0
2006-01-02 02:05:00,202.861,202.863,202.838,202.843,232299999.0
2006-01-02 02:10:00,202.851,202.868,202.839,202.846,259700000.0
2006-01-02 02:15:00,202.853,202.865,202.829,202.838,287699999.0
2006-01-02 02:20:00,202.841,202.865,202.84,202.85,211700001.0
2006-01-02 02:25:00,202.855,202.864,202.835,202.844,269700000.0
2006-01-02 02:30:00,202.855,202.867,202.833,202.86,179799999.0
2006-01-02 02:35:00,202.856,202.863,202.837,202.846,261100000.0
2006-01-02 02:40:00,202.846,202.872,202.834,202.86,296200001.0
2006-01-02 02:45:00,202.843,202.869,202.839,202.844,226800001.0
2006-01-02 02:50:00,202.843,202.868,202.83,202.862,212300000.0
2006-01-02 02:55:00,202.842,202.864,202.837,202.855,241000000.0
2006-01-02 03:00:00,202.838,202.865,202.838,202.857,230900001.0
2006-01-02 03:05:00,202.852,202.868,202.83,202.848,278400001.0
2006-01-02 03:10:00,202.839,202.866,202.839,202.847,218200001.0
2006-01-02 03:15:00,202.868,202.868,202.839,202.848,175000001.0
2006-01-02 03:20:00,202.847,202.866,202.836,202.863,273299998.0
2006-01-02 03:25:00,202.848,202.863,202.829,202.86,251999999.0
2006-01-02 03:30:00,202.847,202.864,202.834,202.857,275600000.0
2006-01-02 03:35:00,202.853,202.866,202.835,202.864,309799999.0
2006-01-02 03:40:00,202.852,202.867,202.839,202.848,294899999.0
2006-01-02 03:45:00,202.844,202.868,202.838,202.843,244600000.0
2006-01-02 03:50:00,202.844,202.868,202.837,202.847,228900000.0
2006-01-02 03:55:00,202.865,202.867,202.839,202.843,236299999.0
2006-01-02 04:00:00,202.85,202.859,202.833,202.837,299599999.0
2006-01-02 04:05:00,202.848,202.869,202.834,202.834,329200002.0
2006-01-02 04:10:00,202.855,202.878,202.834,202.854,361700000.0
2006-01-02 04:15:00,202.852,202.865,202.844,202.858,179000000.0
2006-01-02 04:20:00,202.853,202.869,202.84,202.855,241500000.0
2006-01-02 04:25:00,202.84,202.863,202.829,202.843,178299999.0
2006-01-02 04:30:00,202.853,202.862,202.831,202.852,181799999.0
2006-01-02 04:35:00,202.856,202.864,202.822,202.861,231999999.0
2006-01-02 04:40:00,202.856,202.867,202.834,202.848,248399998.0
2006-01-02 04:45:00,202.834,202.865,202.834,202.844,221000001.0
2006-01-02 04:50:00,202.852,202.867,202.831,202.86,264999998.0
2006-01-02 04:55:00,202.853,202.866,202.837,202.844,193200000.0
2006-01-02 05:00:00,202.859,202.865,202.837,202.861,235000000.0
2006-01-02 05:05:00,202.868,202.869,202.83,202.857,324500003.0
2006-01-02 05:10:00,202.854,202.865,202.839,202.853,295799999.0
2006-01-02 05:15:00,202.849,202.867,202.835,202.856,230099999.0
2006-01-02 05:20:00,202.866,202.866,202.839,202.841,300299999.0
2006-01-02 05:25:00,202.849,202.864,202.836,202.854,220799998.0
2006-01-02 05:30:00,202.867,202.867,202.827,202.848,223900000.0
2006-01-02 05:35:00,202.849,202.864,202.835,202.848,238000001.0
2006-01-02 05:40:00,202.848,202.87,202.833,202.848,208600000.0
2006-01-02 05:45:00,202.846,202.863,202.833,202.86,237999999.0
2006-01-02 05:50:00,202.846,202.87,202.837,202.858,210400001.0
2006-01-02 05:55:00,202.848,202.863,202.835,202.849,361000001.0
2006-01-02 06:00:00,202.841,202.864,202.837,202.864,236899999.0
2006-01-02 06:05:00,202.852,202.87,202.834,202.849,248300001.0
2006-01-02 06:10:00,202.835,202.864,202.835,202.846,273500002.0
2006-01-02 06:15:00,202.846,202.863,202.837,202.843,212000001.0
2006-01-02 06:20:00,202.85,202.872,202.834,202.847,258799999.0
2006-01-02 06:25:00,202.85,202.865,202.839,202.85,289800000.0
2006-01-02 06:30:00,202.846,202.859,202.832,202.849,259800001.0
2006-01-02 06:35:00,202.846,202.867,202.836,202.853,240299999.0
2006-01-02 06:40:00,202.837,202.862,202.837,202.862,230300000.0
2006-01-02 06:45:00,202.844,202.869,202.834,202.848,237600001.0
2006-01-02 06:50:00,202.843,202.87,202.837,202.856,293000001.0
2006-01-02 06:55:00,202.852,202.865,202.832,202.855,191899999.0
2006-01-02 07:00:00,202.856,202.865,202.83,202.84,189100000.0
2006-01-02 07:05:00,202.843,202.873,202.83,202.836,245600001.0
2006-01-02 07:10:00,202.845,202.871,202.833,202.85,255800000.0
2006-01-02 07:15:00,202.847,202.869,202.84,202.856,215900001.0
2006-01-02 07:20:00,202.846,202.866,202.839,202.853,250800002.0
2006-01-02 07:25:00,202.84,202.866,202.829,202.854,327700000.0
2006-01-02 07:30:00,202.847,202.862,202.837,202.845,176400000.0
2006-01-02 07:35:00,202.857,202.871,202.835,202.849,324600001.0
2006-01-02 07:40:00,202.867,202.867,202.839,202.842,217200000.0
2006-01-02 07:45:00,202.846,202.869,202.839,202.853,223700000.0
2006-01-02 07:50:00,202.849,202.869,202.838,202.863,238800000.0
2006-01-02 07:55:00,202.833,202.874,202.833,202.851,275299999.0
2006-01-02 08:00:00,202.851,202.871,202.837,202.847,200200003.0
2006-01-02 08:05:00,202.843,202.866,202.83,202.848,232599999.0
2006-01-02 08:10:00,202.844,202.869,202.839,202.857,158500000.0
2006-01-02 08:15:00,202.837,202.863,202.832,202.846,284199998.0
2006-01-02 08:20:00,202.844,202.863,202.835,202.853,246100000.0
2006-01-02 08:25:00,202.844,202.865,202.841,202.86,274599997.0
2006-01-02 08:30:00,202.861,202.871,202.834,202.865,264399999.0
2006-01-02 08:35:00,202.844,202.865,202.831,202.842,340500000.0
2006-01-02 08:40:00,202.854,202.866,202.839,202.841,292800004.0
2006-01-02 08:45:00,202.835,202.867,202.835,202.85,278800000.0
2006-01-02 08:50:00,202.855,202.867,202.834,202.85,199300000.0
2006-01-02 08:55:00,202.857,202.867,202.833,202.855,236100004.0
2006-01-02 09:00:00,202.844,202.862,202.84,202.854,307300001.0
2006-01-02 09:05:00,202.857,202.868,202.837,202.841,235200000.0
2006-01-02 09:10:00,202.86,202.862,202.838,202.848,216000000.0
2006-01-02 09:15:00,202.847,202.861,202.839,202.85,180799999.0
2006-01-02 09:20:00,202.855,202.87,202.834,202.854,213299999.0
2006-01-02 09:25:00,202.851,202.866,202.84,202.852,259100001.0
2006-01-02 09:30:00,202.838,202.867,202.838,202.858,181900001.0
2006-01-02 09:35:00,202.847,202.867,202.839,202.851,250700000.0
2006-01-02 09:40:00,202.843,202.866,202.834,202.856,270700001.0
2006-01-02 09:45:00,202.857,202.866,202.838,202.843,210300000.0
2006-01-02 09:50:00,202.86,202.867,202.827,202.852,268400001.0
2006-01-02 09:55:00,202.849,202.866,202.841,202.857,317300002.0
2006-01-02 10:00:00,202.858,202.871,202.836,202.852,277999998.0
2006-01-02 10:05:00,202.865,202.866,202.842,202.851,231299999.0
2006-01-02 10:10:00,202.862,202.867,202.839,202.855,253700001.0
2006-01-02 10:15:00,202.856,202.862,202.835,202.853,209900000.0
2006-01-02 10:20:00,202.868,202.868,202.834,202.853,286199999.0
2006-01-02 10:25:00,202.857,202.871,202.834,202.842,186300001.0
2006-01-02 10:30:00,202.84,202.873,202.838,202.842,243599999.0
2006-01-02 10:35:00,202.847,202.862,202.842,202.851,228400000.0
2006-01-02 10:40:00,202.844,202.862,202.837,202.855,280200001.0
2006-01-02 10:45:00,202.864,202.87,202.836,202.846,258200000.0
2006-01-02 10:50:00,202.843,202.861,202.835,202.857,205300001.0
2006-01-02 10:55:00,202.851,202.862,202.839,202.856,232099999.0
2006-01-02 11:00:00,202.858,202.864,202.832,202.851,152200000.0
2006-01-02 11:05:00,202.848,202.866,202.841,202.861,196800000.0
2006-01-02 11:10:00,202.861,202.872,202.841,202.856,209500001.0
2006-01-02 11:15:00,202.852,202.869,202.836,202.859,272700002.0
2006-01-02 11:20:00,202.856,202.866,202.836,202.855,179899999.0
2006-01-02 11:25:00,202.85,202.865,202.831,202.849,244500001.0
2006-01-02 11:30:00,202.844,202.867,202.835,202.856,228399998.0
2006-01-02 11:35:00,202.848,202.863,202.837,202.852,269900000.0
2006-01-02 11:40:00,202.845,202.865,202.835,202.837,317400001.0
2006-01-02 11:45:00,202.831,202.861,202.831,202.848,241499998.0
2006-01-02 11:50:00,202.847,202.868,202.831,202.845,361000001.0
2006-01-02 11:55:00,202.854,202.86,202.833,202.84,283400002.0
2006-01-02 12:00:00,202.854,202.864,202.831,202.851,211200000.0
2006-01-02 12:05:00,202.852,202.868,202.836,202.84,254000002.0
2006-01-02 12:10:00,202.857,202.864,202.834,202.847,223100001.0
2006-01-02 12:15:00,202.844,202.872,202.829,202.848,308499999.0
2006-01-02 12:20:00,202.845,202.866,202.838,202.849,229200000.0
2006-01-02 12:25:00,202.855,202.869,202.837,202.853,260000000.0
2006-01-02 12:30:00,202.849,202.86,202.835,202.844,226899999.0
2006-01-02 12:35:00,202.852,202.867,202.833,202.855,232500000.0
2006-01-02 12:40:00,202.86,202.866,202.838,202.858,195299999.0
2006-01-02 12:45:00,202.846,202.87,202.82,202.82,336400002.0
2006-01-02 12:50:00,202.842,202.866,202.831,202.856,257499999.0
2006-01-02 12:55:00,202.843,202.869,202.834,202.852,276100000.0
2006-01-02 13:00:00,202.845,202.87,202.84,202.851,271100000.0
2006-01-02 13:05:00,202.861,202.864,202.838,202.843,266300000.0
2006-01-02 13:10:00,202.847,202.866,202.839,202.847,306900001.0
2006-01-02 13:15:00,202.851,202.865,202.837,202.84,275300003.0
2006-01-02 13:20:00,202.858,202.87,202.841,202.86,288200000.0
2006-01-02 13:25:00,202.85,202.87,202.833,202.854,201300001.0
2006-01-02 13:30:00,202.845,202.862,202.837,202.857,199499999.0
2006-01-02 13:35:00,202.853,202.867,202.83,202.855,227500001.0
2006-01-02 13:40:00,202.854,202.865,202.84,202.862,242700001.0
2006-01-02 13:45:00,202.853,202.866,202.835,202.857,248700001.0
2006-01-02 13:50:00,202.855,202.864,202.837,202.85,239199999.0
2006-01-02 13:55:00,202.849,202.866,202.844,202.85,252800001.0
2006-01-02 14:00:00,202.842,202.865,202.836,202.861,198699999.0
2006-01-02 14:05:00,202.856,202.872,202.84,202.844,327399999.0
2006-01-02 14:10:00,202.848,202.873,202.842,202.865,279600000.0
2006-01-02 14:15:00,202.869,202.869,202.839,202.852,192000001.0
2006-01-02 14:20:00,202.849,202.868,202.831,202.841,268500001.0
2006-01-02 14:25:00,202.854,202.867,202.84,202.854,217200001.0
2006-01-02 14:30:00,202.835,202.866,202.835,202.843,283700000.0
2006-01-02 14:35:00,202.858,202.867,202.84,202.843,205300001.0
2006-01-02 14:40:00,202.849,202.865,202.831,202.85,229100000.0
2006-01-02 14:45:00,202.858,202.864,202.835,202.849,235399999.0
2006-01-02 14:50:00,202.845,202.869,202.829,202.849,331499999.0
2006-01-02 14:55:00,202.848,202.868,202.837,202.847,200200000.0
2006-01-02 15:00:00,202.856,202.862,202.835,202.847,244399999.0
2006-01-02 15:05:00,202.845,202.864,202.837,202.855,198800002.0
2006-01-02 15:10:00,202.854,202.866,202.831,202.861,258400000.0
2006-01-02 15:15:00,202.852,202.867,202.834,202.854,191400000.0
2006-01-02 15:20:00,202.855,202.869,202.844,202.862,303799998.0
2006-01-02 15:25:00,202.861,202.861,202.837,202.842,193200001.0
2006-01-02 15:30:00,202.843,202.873,202.832,202.852,225800000.0
2006-01-02 15:35:00,202.846,202.87,202.838,202.847,241999999.0
2006-01-02 15:40:00,202.855,202.862,202.835,202.857,207400001.0
2006-01-02 15:45:00,202.85,202.865,202.839,202.86,248800001.0
2006-01-02 15:50:00,202.852,202.862,202.835,202.848,261000000.0
2006-01-02 15:55:00,202.848,202.863,202.833,202.852,309299999.0
2006-01-02 16:00:00,202.846,202.862,202.833,202.855,312600001.0
2006-01-02 16:05:00,202.863,202.863,202.834,202.858,270799998.0
2006-01-02 16:10:00,202.853,202.867,202.833,202.833,166400001.0
2006-01-02 16:15:00,202.854,202.864,202.836,202.84,267899999.0
2006-01-02 16:20:00,202.852,202.866,202.84,202.845,321800002.0
2006-01-02 16:25:00,202.858,202.86,202.839,202.855,189399999.0
2006-01-02 16:30:00,202.853,202.864,202.842,202.86,252600001.0
2006-01-02 16:35:00,202.848,202.872,202.836,202.849,320200001.0
2006-01-02 16:40:00,202.839,202.869,202.836,202.836,232900000.0
2006-01-02 16:45:00,202.831,202.869,202.831,202.85,256200000.0
2006-01-02 16:50:00,202.852,202.866,202.836,202.856,207800000.0
2006-01-02 16:55:00,202.852,202.868,202.838,202.847,260300001.0
2006-01-02 17:00:00,202.847,202.867,202.83,202.847,273899999.0
2006-01-02 17:05:00,202.843,202.865,202.834,202.843,219100000.0
2006-01-02 17:10:00,202.85,202.865,202.836,202.858,232900000.0
2006-01-02 17:15:00,202.86,202.872,202.832,202.844,197800000.0
2006-01-02 17:20:00,202.838,202.865,202.835,202.86,250999996.0
2006-01-02 17:25:00,202.849,202.873,202.838,202.851,297699999.0
2006-01-02 17:30:00,202.843,202.87,202.834,202.855,184299999.0
2006-01-02 17:35:00,202.848,202.864,202.843,202.855,318299999.0
2006-01-02 17:40:00,202.847,202.86,202.837,202.85,246600000.0
2006-01-02 17:45:00,202.86,202.864,202.832,202.85,240100001.0
2006-01-02 17:50:00,202.86,202.871,202.835,202.849,214200000.0
2006-01-02 17:55:00,202.853,202.866,202.834,202.853,327800003.0
2006-01-02 18:00:00,202.862,202.871,202.832,202.852,2495600004.0
2006-01-02 18:05:00,202.869,202.881,202.823,202.842,3340200000.0
2006-01-02 18:10:00,202.841,202.87,202.829,202.845,2132899997.0
2006-01-02 18:15:00,202.856,202.876,202.825,202.861,2500399996.0
2006-01-02 18:20:00,202.864,202.874,202.834,202.849,2985599998.0
2006-01-02 18:25:00,202.859,202.878,202.834,202.848,1945200000.0
2006-01-02 18:30:00,202.859,202.876,202.836,202.855,1987999998.0
2006-01-02 18:35:00,202.857,202.87,202.836,202.843,1131600000.0
2006-01-02 18:40:00,202.831,202.867,202.828,202.849,1233099997.0
2006-01-02 18:45:00,202.852,202.87,202.834,202.849,873299997.0
2006-01-02 18:50:00,202.859,202.869,202.834,202.857,1106499999.0
2006-01-02 18:55:00,202.859,202.873,202.833,202.852,1079200001.0
2006-01-02 19:00:00,202.845,202.873,202.832,202.855,854899995.0
2006-01-02 19:05:00,202.858,202.87,202.835,202.851,1353099999.0
2006-01-02 19:10:00,202.861,202.874,202.838,202.85,578700001.0
2006-01-02 19:15:00,202.848,202.882,202.837,202.852,795400001.0
2006-01-02 19:20:00,202.855,202.877,202.839,202.858,945599998.0
2006-01-02 19:25:00,202.857,202.868,202.83,202.855,1390299994.0
2006-01-02 19:30:00,202.85,202.87,202.839,202.843,1211100004.0
2006-01-02 19:35:00,202.852,202.867,202.836,202.847,1108000001.0
2006-01-02 19:40:00,202.846,202.874,202.829,202.845,971800001.0
2006-01-02 19:45:00,202.856,202.87,202.832,202.855,746699998.0
2006-01-02 19:50:00,202.852,202.871,202.839,202.856,849300004.0
2006-01-02 19:55:00,202.858,202.863,202.835,202.845,885800000.0
2006-01-02 20:00:00,202.85,202.863,202.842,202.845,606800002.0
2006-01-02 20:05:00,202.852,202.865,202.835,202.842,718199998.0
2006-01-02 20:10:00,202.846,202.872,202.833,202.85,1350499999.0
2006-01-02 20:15:00,202.853,202.864,202.838,202.846,956499999.0
2006-01-02 20:20:00,202.849,202.878,202.831,202.831,1000700002.0
2006-01-02 20:25:00,202.833,202.871,202.83,202.853,1509599998.0
2006-01-02 20:30:00,202.852,202.876,202.841,202.857,1691200002.0
2006-01-02 20:35:00,202.859,202.871,202.836,202.846,716700001.0
2006-01-02 20:40:00,202.86,202.871,202.836,202.854,1432100002.0
2006-01-02 20:45:00,202.865,202.868,202.84,202.854,1058900001.0
2006-01-02 20:50:00,202.856,202.873,202.833,202.859,1002599996.0
2006-01-02 20:55:00,202.865,202.87,202.84,202.85,1769800002.0
2006-01-02 21:00:00,202.847,202.865,202.831,202.85,1421400003.0
2006-01-02 21:05:00,202.85,202.875,202.842,202.85,734399997.0
2006-01-02 21:10:00,202.85,202.861,202.836,202.855,735999999.0
2006-01-02 21:15:00,202.857,202.875,202.839,202.858,955300002.0
2006-01-02 21:20:00,202.864,202.876,202.841,202.843,1089400005.0
2006-01-02 21:25:00,202.85,202.87,202.833,202.842,788600001.0
2006-01-02 21:30:00,202.847,202.87,202.825,202.856,492499999.0
2006-01-02 21:35:00,202.851,202.87,202.842,202.855,263900000.0
2006-01-02 21:40:00,202.856,202.867,202.832,202.85,520600002.0
2006-01-02 21:45:00,202.86,202.867,202.838,202.849,472000002.0
2006-01-02 21:50:00,202.859,202.869,202.843,202.849,260199999.0
2006-01-02 21:55:00,202.855,202.872,202.84,202.852,356499998.0
2006-01-02 22:00:00,202.843,202.869,202.833,202.852,788499997.0
2006-01-02 22:05:00,202.855,202.86,202.838,202.845,327300001.0
2006-01-02 22:10:00,202.845,202.867,202.835,202.839,322800002.0
2006-01-02 22:15:00,202.842,202.869,202.835,202.836,736600005.0
2006-01-02 22:20:00,202.853,202.862,202.829,202.862,408699999.0
2006-01-02 22:25:00,202.843,202.874,202.83,202.833,642199995.0
2006-01-02 22:30:00,202.838,202.861,202.834,202.836,750599999.0
2006-01-02 22:35:00,202.854,202.862,202.831,202.845,337700001.0
2006-01-02 22:40:00,202.851,202.867,202.838,202.853,405899999.0
2006-01-02 22:45:00,202.855,202.866,202.834,202.834,354299999.0
2006-01-02 22:50:00,202.841,202.866,202.84,202.844,340100001.0
2006-01-02 22:55:00,202.847,202.863,202.828,202.845,368700000.0
2006-01-02 23:00:00,202.839,202.865,202.838,202.862,184300001.0
2006-01-02 23:05:00,202.853,202.868,202.829,202.849,173899999.0
2006-01-02 23:10:00,202.843,202.87,202.828,202.857,227899999.0
2006-01-02 23:15:00,202.864,202.866,202.838,202.855,280099998.0
2006-01-02 23:20:00,202.856,202.865,202.838,202.845,292099999.0
2006-01-02 23:25:00,202.846,202.872,202.839,202.84,232999998.0
2006-01-02 23:30:00,202.868,202.877,202.836,202.858,319400001.0
2006-01-02 23:35:00,202.858,202.864,202.837,202.86,240600000.0
2006-01-02 23:40:00,202.855,202.863,202.839,202.851,212199999.0
2006-01-02 23:45:00,202.859,202.865,202.835,202.855,148100000.0
2006-01-02 23:50:00,202.849,202.862,202.835,202.845,203899999.0
2006-01-02 23:55:00,202.843,202.865,202.841,202.845,236599997.0
2006-01-03 00:00:00,202.862,202.873,202.835,202.846,330400001.0
2006-01-03 00:05:00,202.852,202.876,202.834,202.865,243200001.0
2006-01-03 00:10:00,202.844,202.867,202.839,202.839,213500000.0
2006-01-03 00:15:00,202.835,202.864,202.835,202.855,225700000.0
2006-01-03 00:20:00,202.848,202.864,202.837,202.838,246600001.0
2006-01-03 00:25:00,202.849,202.864,202.834,202.86,263100000.0
2006-01-03 00:30:00,202.855,202.862,202.835,202.862,240800000.0
2006-01-03 00:35:00,202.842,202.868,202.832,202.835,265300000.0
2006-01-03 00:40:00,202.844,202.869,202.834,202.858,173700000.0
2006-01-03 00:45:00,202.843,202.857,202.648,202.648,186300001.0
2006-01-03 00:50:00,202.618,202.639,202.538,202.54,216000001.0
2006-01-03 00:55:00,202.56,202.624,202.549,202.608,225100001.0
2006-01-03 01:00:00,202.608,202.609,202.515,202.589,260800000.0
2006-01-03 01:05:00,202.61,202.636,202.504,202.518,265000001.0
2006-01-03 01:10:00,202.515,202.589,202.488,202.493,319800000.0
2006-01-03 01:15:00,202.497,202.539,202.435,202.485,200700000.0
2006-01-03 01:20:00,202.494,202.54,202.449,202.507,269600000.0
2006-01-03 01:25:00,202.473,202.656,202.444,202.455,226100000.0
2006-01-03 01:30:00,202.457,202.518,202.423,202.435,250800000.0
2006-01-03 01:35:00,202.438,202.451,202.4,202.427,248200000.0
2006-01-03 01:40:00,202.425,202.445,202.373,202.382,199500001.0
2006-01-03 01:45:00,202.387,202.416,202.378,202.395,208399999.0
2006-01-03 01:50:00,202.4,202.412,202.358,202.368,219100000.0
2006-01-03 01:55:00,202.366,202.379,202.347,202.355,241800001.0
2006-01-03 02:00:00,202.378,202.511,202.378,202.495,160799999.0
2006-01-03 02:05:00,202.495,202.627,202.484,202.593,295200001.0
2006-01-03 02:10:00,202.611,202.795,202.611,202.786,257900001.0
2006-01-03 02:15:00,202.779,202.883,202.751,202.858,265600000.0
2006-01-03 02:20:00,202.879,203.038,202.879,203.023,254100001.0
2006-01-03 02:25:00,203.024,203.024,202.948,202.975,333600001.0
2006-01-03 02:30:00,202.975,202.988,202.931,202.95,148200000.0
2006-01-03 02:35:00,202.94,203.022,202.935,203.01,300600000.0
2006-01-03 02:40:00,203.01,203.028,202.978,203.005,260000000.0
2006-01-03 02:45:00,202.987,202.993,202.942,202.95,242000001.0
2006-01-03 02:50:00,202.935,202.948,202.883,202.924,239800001.0
2006-01-03 02:55:00,202.905,202.912,202.773,202.773,232400001.0
2006-01-03 03:00:00,202.76,202.784,202.702,202.745,267599999.0
2006-01-03 03:05:00,202.735,202.774,202.698,202.707,249900000.0
2006-01-03 03:10:00,202.7,202.772,202.661,202.661,206100000.0
2006-01-03 03:15:00,202.675,202.715,202.637,202.713,218499999.0
2006-01-03 03:20:00,202.701,202.756,202.697,202.75,310999999.0
2006-01-03 03:25:00,202.75,202.791,202.725,202.753,196500000.0
2006-01-03 03:30:00,202.736,202.8,202.736,202.788,256000001.0
2006-01-03 03:35:00,202.782,202.818,202.782,202.818,168100000.0
2006-01-03 03:40:00,202.802,202.819,202.75,202.752,280300002.0
2006-01-03 03:45:00,202.743,202.765,202.71,202.728,245200000.0
2006-01-03 03:50:00,202.72,202.767,202.709,202.762,181000000.0
2006-01-03 03:55:00,202.773,202.773,202.608,202.634,271499999.0
2006-01-03 04:00:00,202.632,202.729,202.621,202.622,278000000.0
2006-01-03 04:05:00,202.608,202.608,202.328,202.403,223200000.0
2006-01-03 04:10:00,202.417,202.518,202.403,202.518,284200000.0
2006-01-03 04:15:00,202.519,202.53,202.422,202.44,245400000.0
2006-01-03 04:20:00,202.421,202.571,202.417,202.571,296099998.0
2006-01-03 04:25:00,202.547,202.606,202.539,202.572,197499999.0
2006-01-03 04:30:00,202.571,202.648,202.561,202.634,229299999.0
2006-01-03 04:35:00,202.647,202.679,202.617,202.672,259100002.0
2006-01-03 04:40:00,202.65,202.683,202.58,202.679,251600000.0
2006-01-03 04:45:00,202.671,202.707,202.651,202.682,246100003.0
2006-01-03 04:50:00,202.674,202.7,202.632,202.672,247299999.0
2006-01-03 04:55:00,202.666,202.743,202.655,202.743,293199998.0
2006-01-03 05:00:00,202.75,202.769,202.719,202.768,235199999.0
2006-01-03 05:05:00,202.768,202.791,202.746,202.772,253700000.0
2006-01-03 05:10:00,202.761,202.786,202.682,202.759,286800000.0
2006-01-03 05:15:00,202.749,202.766,202.701,202.755,310900000.0
2006-01-03 05:20:00,202.764,202.829,202.731,202.824,269699998.0
2006-01-03 05:25:00,202.828,202.828,202.747,202.755,207399999.0
2006-01-03 05:30:00,202.771,202.786,202.738,202.753,271600001.0
2006-01-03 05:35:00,202.75,202.77,202.724,202.758,265299998.0
2006-01-03 05:40:00,202.763,202.828,202.762,202.803,252700000.0
2006-01-03 05:45:00,202.803,202.82,202.777,202.813,219900001.0
2006-01-03 05:50:00,202.804,202.829,202.778,202.809,152000001.0
2006-01-03 05:55:00,202.8,202.841,202.728,202.748,262900000.0
2006-01-03 06:00:00,202.744,202.761,202.677,202.681,272500000.0
2006-01-03 06:05:00,202.668,202.668,202.572,202.58,189100001.0
2006-01-03 06:10:00,202.605,202.695,202.605,202.648,195700000.0
2006-01-03 06:15:00,202.639,202.639,202.59,202.598,185500000.0
2006-01-03 06:20:00,202.605,202.605,202.394,202.394,242800000.0
2006-01-03 06:25:00,202.368,202.438,202.335,202.432,294000000.0
2006-01-03 06:30:00,202.424,202.472,202.419,202.472,225300001.0
2006-01-03 06:35:00,202.465,202.515,202.457,202.485,197100000.0
2006-01-03 06:40:00,202.456,202.456,202.358,202.38,378399999.0
2006-01-03 06:45:00,202.39,202.425,202.362,202.362,240400001.0
2006-01-03 06:50:00,202.352,202.403,202.316,202.399,213799999.0
2006-01-03 06:55:00,202.401,202.42,202.385,202.419,216500000.0
2006-01-03 07:00:00,202.401,202.45,202.371,202.411,268999998.0
2006-01-03 07:05:00,202.41,202.454,202.381,202.423,229500000.0
2006-01-03 07:10:00,202.431,202.674,202.431,202.674,235100000.0
2006-01-03 07:15:00,202.681,202.788,202.666,202.752,272300002.0
2006-01-03 07:20:00,202.733,202.772,202.719,202.746,255299999.0
2006-01-03 07:25:00,202.753,202.855,202.692,202.855,263699999.0
2006-01-03 07:30:00,202.866,202.894,202.825,202.833,220500002.0
2006-01-03 07:35:00,202.838,202.858,202.72,202.746,228700002.0
2006-01-03 07:40:00,202.758,202.808,202.704,202.749,198899999.0
2006-01-03 07:45:00,202.755,202.791,202.734,202.738,216699999.0
2006-01-03 07:50:00,202.746,202.763,202.714,202.732,248600000.0
2006-01-03 07:55:00,202.715,202.766,202.708,202.728,248799998.0
2006-01-03 08:00:00,202.732,202.789,202.725,202.75,200000000.0
2006-01-03 08:05:00,202.747,202.748,202.634,202.634,277999999.0
2006-01-03 08:10:00,202.641,202.648,202.549,202.608,265099999.0
2006-01-03 08:15:00,202.609,202.644,202.507,202.559,206600000.0
2006-01-03 08:20:00,202.56,202.62,202.523,202.57,294100002.0
2006-01-03 08:25:00,202.571,202.631,202.571,202.631,225900001.0
2006-01-03 08:30:00,202.637,202.702,202.614,202.684,224600000.0
2006-01-03 08:35:00,202.681,202.732,202.571,202.597,225300000.0
2006-01-03 08:40:00,202.626,202.645,202.529,202.553,194600000.0
2006-01-03 08:45:00,202.564,202.658,202.564,202.615,189500000.0
2006-01-03 08:50:00,202.608,202.652,202.589,202.634,189300000.0
2006-01-03 08:55:00,202.637,202.704,202.612,202.69,226699999.0
2006-01-03 09:00:00,202.699,202.738,202.668,202.706,250599999.0
2006-01-03 09:05:00,202.688,202.702,202.598,202.603,229300001.0
2006-01-03 09:10:00,202.625,202.66,202.572,202.573,153600001.0
2006-01-03 09:15:00,202.554,202.677,202.528,202.677,246400000.0
2006-01-03 09:20:00,202.676,202.718,202.56,202.571,245499999.0
2006-01-03 09:25:00,202.563,202.563,202.472,202.532,290799997.0
2006-01-03 09:30:00,202.525,202.536,202.48,202.513,201299999.0
2006-01-03 09:35:00,202.509,202.531,202.48,202.5,199000000.0
2006-01-03 09:40:00,202.505,202.607,202.505,202.605,171399999.0
2006-01-03 09:45:00,202.617,202.636,202.593,202.61,220200001.0
2006-01-03 09:50:00,202.631,202.736,202.631,202.68,237700001.0
2006-01-03 09:55:00,202.686,202.707,202.583,202.608,224799999.0
2006-01-03 10:00:00,202.605,202.637,202.574,202.622,273499999.0
2006-01-03 10:05:00,202.615,202.706,202.461,202.706,177400000.0
2006-01-03 10:10:00,202.731,202.756,202.68,202.695,176000000.0
2006-01-03 10:15:00,202.706,202.706,202.626,202.682,240300001.0
2006-01-03 10:20:00,202.686,202.762,202.58,202.745,280299996.0
2006-01-03 10:25:00,202.737,202.852,202.737,202.807,216599999.0
2006-01-03 10:30:00,202.807,203.095,202.778,203.021,262700000.0
2006-01-03 10:35:00,203.024,203.054,202.936,202.964,187199999.0
2006-01-03 10:40:00,202.964,202.968,202.864,202.94,314399999.0
2006-01-03 10:45:00,202.959,202.964,202.707,202.824,221300001.0
2006-01-03 10:50:00,202.819,202.838,202.567,202.604,251500000.0
2006-01-03 10:55:00,202.591,202.687,202.551,202.675,195499998.0
2006-01-03 11:00:00,202.669,202.701,202.649,202.69,219299999.0
2006-01-03 11:05:00,202.695,202.716,202.599,202.704,236400001.0
2006-01-03 11:10:00,202.697,202.74,202.641,202.656,315800001.0
2006-01-03 11:15:00,202.639,202.666,202.572,202.66,184400000.0
2006-01-03 11:20:00,202.65,202.669,202.582,202.588,227100000.0
2006-01-03 11:25:00,202.592,202.671,202.592,202.641,207900000.0
2006-01-03 11:30:00,202.672,202.703,202.633,202.702,253099999.0
2006-01-03 11:35:00,202.691,202.721,202.68,202.7,264000001.0
2006-01-03 11:40:00,202.697,202.719,202.672,202.708,278600001.0
2006-01-03 11:45:00,202.699,202.832,202.699,202.812,207199999.0
2006-01-03 11:50:00,202.818,202.993,202.816,202.964,254300001.0
2006-01-03 11:55:00,202.976,202.993,202.748,202.748,262400001.0
2006-01-03 12:00:00,202.752,202.8,202.735,202.769,287700000.0
2006-01-03 12:05:00,202.765,202.765,202.572,202.602,184100000.0
2006-01-03 12:10:00,202.59,202.59,202.375,202.459,199700000.0
2006-01-03 12:15:00,202.475,202.704,202.475,202.695,251199999.0
2006-01-03 12:20:00,202.684,202.694,202.648,202.687,292200002.0
2006-01-03 12:25:00,202.69,202.715,202.671,202.677,282199999.0
2006-01-03 12:30:00,202.671,202.742,202.618,202.725,210700001.0
2006-01-03 12:35:00,202.732,202.816,202.722,202.77,327300001.0
2006-01-03 12:40:00,202.778,202.808,202.757,202.784,277199999.0
2006-01-03 12:45:00,202.776,202.796,202.604,202.64,286100001.0
2006-01-03 12:50:00,202.672,202.752,202.646,202.752,195600000.0
2006-01-03 12:55:00,202.756,202.758,202.654,202.67,245400000.0
2006-01-03 13:00:00,202.661,202.678,202.476,202.502,255300000.0
2006-01-03 13:05:00,202.523,202.596,202.489,202.594,250299999.0
2006-01-03 13:10:00,202.587,202.604,202.562,202.602,251899999.0
2006-01-03 13:15:00,202.606,202.749,202.606,202.659,227699999.0
2006-01-03 13:20:00,202.678,202.682,202.642,202.661,266299997.0
2006-01-03 13:25:00,202.654,202.714,202.578,202.629,268400002.0
2006-01-03 13:30:00,202.63,202.661,202.594,202.644,224100000.0
2006-01-03 13:35:00,202.649,202.708,202.638,202.702,223500000.0
2006-01-03 13:40:00,202.685,202.685,202.617,202.684,270399998.0
2006-01-03 13:45:00,202.67,202.69,202.519,202.543,246600000.0
2006-01-03 13:50:00,202.542,202.662,202.516,202.662,289100001.0
2006-01-03 13:55:00,202.681,202.732,202.671,202.704,150100000.0
2006-01-03 14:00:00,202.693,202.712,202.584,202.602,148100000.0
2006-01-03 14:05:00,202.602,202.619,202.539,202.553,224199999.0
2006-01-03 14:10:00,202.567,202.593,202.539,202.563,262599997.0
2006-01-03 14:15:00,202.574,202.702,202.556,202.694,227000001.0
2006-01-03 14:20:00,202.689,202.818,202.677,202.791,257100000.0
2006-01-03 14:25:00,202.805,202.845,202.775,202.79,285899999.0
2006-01-03 14:30:00,202.756,202.779,202.724,202.752,246400001.0
2006-01-03 14:35:00,202.76,202.816,202.723,202.805,302099999.0
2006-01-03 14:40:00,202.805,202.812,202.648,202.695,176299999.0
2006-01-03 14:45:00,202.695,202.724,202.668,202.721,241999998.0
2006-01-03 14:50:00,202.715,202.731,202.697,202.728,218300000.0
2006-01-03 14:55:00,202.737,202.744,202.649,202.649,298199999.0
2006-01-03 15:00:00,202.662,202.79,202.662,202.751,211100000.0
2006-01-03 15:05:00,202.736,202.9,202.71,202.9,181799999.0
2006-01-03 15:10:00,202.895,202.942,202.855,202.904,234399999.0
2006-01-03 15:15:00,202.898,202.957,202.881,202.939,159399999.0
2006-01-03 15:20:00,202.952,202.979,202.787,202.83,230499999.0
2006-01-03 15:25:00,202.815,202.826,202.757,202.807,282900002.0
2006-01-03 15:30:00,202.81,202.856,202.787,202.815,300000000.0
2006-01-03 15:35:00,202.817,202.866,202.817,202.851,235100000.0
2006-01-03 15:40:00,202.851,202.87,202.782,202.806,290100000.0
2006-01-03 15:45:00,202.799,202.815,202.732,202.738,269700001.0
2006-01-03 15:50:00,202.73,202.832,202.707,202.832,206300002.0
2006-01-03 15:55:00,202.846,202.949,202.846,202.928,148400000.0
2006-01-03 16:00:00,202.929,203.0,202.929,202.955,224800000.0
2006-01-03 16:05:00,202.955,202.955,202.675,202.675,203400000.0
2006-01-03 16:10:00,202.652,202.659,202.601,202.659,206500001.0
2006-01-03 16:15:00,202.681,202.749,202.669,202.723,174000000.0
2006-01-03 16:20:00,202.727,202.734,202.591,202.616,301799999.0
2006-01-03 16:25:00,202.617,202.617,202.511,202.571,204499999.0
2006-01-03 16:30:00,202.562,202.698,202.562,202.698,243500001.0
2006-01-03 16:35:00,202.687,202.723,202.605,202.657,193400001.0
2006-01-03 16:40:00,202.636,202.729,202.63,202.66,287599999.0
2006-01-03 16:45:00,202.665,202.696,202.499,202.529,315899997.0
2006-01-03 16:50:00,202.526,202.621,202.517,202.616,298700001.0
2006-01-03 16:55:00,202.609,202.678,202.575,202.6,345800001.0
2006-01-03 17:00:00,202.57,202.688,202.525,202.649,308900002.0
2006-01-03 17:05:00,202.644,202.675,202.49,202.496,201400001.0
2006-01-03 17:10:00,202.478,202.507,202.415,202.471,247200000.0
2006-01-03 17:15:00,202.476,202.689,202.453,202.684,288000001.0
2006-01-03 17:20:00,202.707,202.994,202.654,202.975,240299999.0
2006-01-03 17:25:00,202.963,202.978,202.733,202.748,269999999.0
2006-01-03 17:30:00,202.726,202.775,202.663,202.737,154100000.0
2006-01-03 17:35:00,202.747,202.822,202.737,202.788,292900001.0
2006-01-03 17:40:00,202.754,202.754,202.637,202.729,259600001.0
2006-01-03 17:45:00,202.734,202.81,202.699,202.777,276100000.0
2006-01-03 17:50:00,202.794,202.865,202.744,202.744,296700001.0
2006-01-03 17:55:00,202.729,202.776,202.652,202.776,239499998.0
2006-01-03 18:00:00,202.808,202.808,202.608,202.62,2385599998.0
2006-01-03 18:05:00,202.633,202.649,202.511,202.572,3189400001.0
2006-01-03 18:10:00,202.575,202.575,202.395,202.525,2440399997.0
2006-01-03 18:15:00,202.531,202.563,202.483,202.514,2565399996.0
2006-01-03 18:20:00,202.502,202.515,202.411,202.464,2977100006.0
2006-01-03 18:25:00,202.48,202.574,202.436,202.452,2204600004.0
2006-01-03 18:30:00,202.456,202.458,202.26,202.363,2091700000.0
2006-01-03 18:35:00,202.364,202.407,202.304,202.32,1225299997.0
2006-01-03 18:40:00,202.303,202.322,202.227,202.238,1234999996.0
2006-01-03 18:45:00,202.248,202.297,202.248,202.297,810399998.0
2006-01-03 18:50:00,202.304,202.422,202.28,202.412,1172000000.0
2006-01-03 18:55:00,202.415,202.442,202.297,202.435,1097599999.0
2006-01-03 19:00:00,202.422,202.429,202.289,202.342,828400001.0
2006-01-03 19:05:00,202.339,202.377,202.243,202.37,1282099999.0
2006-01-03 19:10:00,202.385,202.468,202.367,202.463,633299999.0
2006-01-03 19:15:00,202.484,202.565,202.482,202.533,838100002.0
2006-01-03 19:20:00,202.524,202.524,202.464,202.473,1028800002.0
2006-01-03 19:25:00,202.462,202.544,202.43,202.514,1267299999.0
2006-01-03 19:30:00,202.504,202.572,202.497,202.567,1185899997.0
2006-01-03 19:35:00,202.558,202.569,202.388,202.411,999299999.0
2006-01-03 19:40:00,202.434,202.56,202.434,202.53,1055500003.0
2006-01-03 19:45:00,202.528,202.683,202.522,202.638,654500000.0
2006-01-03 19:50:00,202.643,202.761,202.624,202.761,945599999.0
2006-01-03 19:55:00,202.764,202.858,202.714,202.714,923900005.0
2006-01-03 20:00:00,202.711,202.899,202.703,202.875,584700001.0
2006-01-03 20:05:00,202.865,202.873,202.827,202.854,823800001.0
2006-01-03 20:10:00,202.852,202.86,202.802,202.844,1208599997.0
2006-01-03 20:15:00,202.856,202.864,202.772,202.793,910999998.0
2006-01-03 20:20:00,202.788,202.822,202.771,202.789,1107699992.0
2006-01-03 20:25:00,202.788,202.834,202.78,202.813,1630700006.0
2006-01-03 20:30:00,202.819,202.873,202.8,202.81,1773000004.0
2006-01-03 20:35:00,202.799,202.835,202.768,202.822,859700003.0
2006-01-03 20:40:00,202.831,202.831,202.726,202.738,1361099998.0
2006-01-03 20:45:00,202.747,202.857,202.747,202.838,1020999998.0
2006-01-03 20:50:00,202.828,202.897,202.825,202.897,1185600001.0
2006-01-03 20:55:00,202.895,202.919,202.848,202.891,1745099999.0
2006-01-03 21:00:00,202.88,202.88,202.535,202.647,1595300000.0
2006-01-03 21:05:00,202.66,202.712,202.588,202.599,722500005.0
2006-01-03 21:10:00,202.592,202.634,202.469,202.613,773400001.0
2006-01-03 21:15:00,202.627,202.733,202.574,202.66,915499997.0
2006-01-03 21:20:00,202.66,202.662,202.565,202.565,1161000004.0
2006-01-03 21:25:00,202.563,202.608,202.55,202.578,853300004.0
2006-01-03 21:30:00,202.56,202.653,202.514,202.641,515700001.0
2006-01-03 21:35:00,202.639,202.662,202.57,202.597,300299997.0
2006-01-03 21:40:00,202.597,202.613,202.518,202.54,549600004.0
2006-01-03 21:45:00,202.546,202.569,202.52,202.538,468600000.0
2006-01-03 21:50:00,202.555,202.555,202.417,202.473,344400001.0
2006-01-03 21:55:00,202.479,202.521,202.464,202.502,387400001.0
2006-01-03 22:00:00,202.497,202.561,202.497,202.537,902000001.0
2006-01-03 22:05:00,202.531,202.536,202.505,202.51,295300001.0
2006-01-03 22:10:00,202.514,202.532,202.494,202.512,364500002.0
2006-01-03 22:15:00,202.509,202.601,202.491,202.592,660799999.0
2006-01-03 22:20:00,202.595,202.757,202.583,202.757,362199997.0
2006-01-03 22:25:00,202.743,202.764,202.672,202.722,548200000.0
2006-01-03 22:30:00,202.735,202.845,202.735,202.813,635000000.0
2006-01-03 22:35:00,202.825,202.95,202.809,202.925,316100001.0
2006-01-03 22:40:00,202.925,202.934,202.833,202.9,452800000.0
2006-01-03 22:45:00,202.916,202.964,202.906,202.909,349000000.0
2006-01-03 22:50:00,202.901,202.901,202.722,202.728,407900004.0
2006-01-03 22:55:00,202.72,202.765,202.72,202.755,373899999.0
2006-01-03 23:00:00,202.756,202.856,202.756,202.817,192100001.0
2006-01-03 23:05:00,202.825,202.843,202.74,202.771,203699999.0
2006-01-03 23:10:00,202.752,202.798,202.684,202.704,345999999.0
2006-01-03 23:15:00,202.712,202.721,202.663,202.689,200800001.0
2006-01-03 23:20:00,202.693,202.738,202.675,202.73,251600001.0
2006-01-03 23:25:00,202.723,202.73,202.605,202.638,258899999.0
2006-01-03 23:30:00,202.642,202.674,202.614,202.614,253900000.0
2006-01-03 23:35:00,202.612,202.657,202.593,202.655,208199999.0
2006-01-03 23:40:00,202.653,202.741,202.632,202.73,259499999.0
2006-01-03 23:45:00,202.738,202.772,202.728,202.765,191300000.0
2006-01-03 23:50:00,202.769,202.855,202.769,202.85,209699999.0
2006-01-03 23:55:00,202.855,202.911,202.83,202.83,249400002.0
2006-01-04 00:00:00,202.818,202.846,202.716,202.735,249599999.0
2006-01-04 00:05:00,202.738,202.802,202.708,202.757,207800000.0
2006-01-04 00:10:00,202.765,202.807,202.715,202.798,326299996.0
2006-01-04 00:15:00,202.792,202.813,202.715,202.766,205600000.0
2006-01-04 00:20:00,202.753,202.857,202.733,202.812,183300001.0
2006-01-04 00:25:00,202.807,202.903,202.795,202.873,292800000.0
2006-01-04 00:30:00,202.864,202.893,202.818,202.825,236700002.0
2006-01-04 00:35:00,202.82,202.842,202.819,202.825,277100001.0
2006-01-04 00:40:00,202.79,202.873,202.733,202.86,211500001.0
2006-01-04 00:45:00,202.836,202.93,202.836,202.905,259500001.0
2006-01-04 00:50:00,202.932,202.975,202.92,202.96,211100000.0
2006-01-04 00:55:00,202.96,202.968,202.935,202.954,253699999.0
2006-01-04 01:00:00,202.963,203.024,202.956,203.012,228800000.0
2006-01-04 01:05:00,203.02,203.028,202.836,202.99,234500001.0
2006-01-04 01:10:00,202.994,203.055,202.987,203.02,233600001.0
2006-01-04 01:15:00,203.034,203.056,203.02,203.048,191300002.0
2006-01-04 01:20:00,203.06,203.107,203.06,203.104,260900001.0
2006-01-04 01:25:00,203.09,203.141,203.09,203.126,271199999.0
2006-01-04 01:30:00,203.13,203.209,203.112,203.112,275300001.0
2006-01-04 01:35:00,203.114,203.136,203.096,203.103,273700001.0
2006-01-04 01:40:00,203.089,203.11,203.008,203.023,174899999.0
2006-01-04 01:45:00,203.039,203.05,202.909,202.914,184000000.0
2006-01-04 01:50:00,202.927,202.934,202.533,202.533,184700000.0
2006-01-04 01:55:00,202.517,202.699,202.517,202.678,255400000.0
2006-01-04 02:00:00,202.648,202.845,202.628,202.841,186000000.0
2006-01-04 02:05:00,202.847,202.847,202.705,202.705,258200001.0
2006-01-04 02:10:00,202.684,202.684,202.564,202.564,314199999.0
2006-01-04 02:15:00,202.563,202.698,202.563,202.638,268100002.0
2006-01-04 02:20:00,202.644,202.843,202.644,202.839,253600001.0
2006-01-04 02:25:00,202.859,202.859,202.749,202.812,233000000.0
2006-01-04 02:30:00,202.817,202.882,202.795,202.812,254100002.0
2006-01-04 02:35:00,202.79,202.808,202.682,202.774,323499998.0
2006-01-04 02:40:00,202.774,202.808,202.67,202.78,204399999.0
2006-01-04 02:45:00,202.771,202.932,202.707,202.891,223400001.0
2006-01-04 02:50:00,202.893,202.922,202.714,202.723,246499999.0
2006-01-04 02:55:00,202.7,202.876,202.7,202.812,251800001.0
2006-01-04 03:00:00,202.82,202.854,202.688,202.72,219300000.0
2006-01-04 03:05:00,202.722,202.744,202.667,202.678,255400001.0
2006-01-04 03:10:00,202.666,202.721,202.658,202.687,266400001.0
2006-01-04 03:15:00,202.698,202.83,202.681,202.74,262599999.0
2006-01-04 03:20:00,202.727,202.74,202.694,202.733,289400001.0
2006-01-04 03:25:00,202.712,202.712,202.633,202.678,231600000.0
2006-01-04 03:30:00,202.673,202.704,202.633,202.64,240299999.0
2006-01-04 03:35:00,202.625,202.632,202.579,202.579,251300000.0
2006-01-04 03:40:00,202.554,202.624,202.541,202.622,276100001.0
2006-01-04 03:45:00,202.637,202.67,202.609,202.657,181500000.0
2006-01-04 03:50:00,202.654,202.718,202.639,202.67,249899999.0
2006-01-04 03:55:00,202.673,202.683,202.618,202.618,198500002.0
2006-01-04 04:00:00,202.609,202.689,202.587,202.685,289400001.0
2006-01-04 04:05:00,202.696,202.942,202.691,202.914,274400000.0
2006-01-04 04:10:00,202.917,202.926,202.733,202.762,276400000.0
2006-01-04 04:15:00,202.706,202.706,202.417,202.57,195800001.0
2006-01-04 04:20:00,202.584,202.662,202.565,202.651,291900001.0
2006-01-04 04:25:00,202.64,202.763,202.561,202.716,269099999.0
2006-01-04 04:30:00,202.7,202.71,202.639,202.682,190599999.0
2006-01-04 04:35:00,202.69,202.72,202.667,202.679,187300000.0
2006-01-04 04:40:00,202.683,202.724,202.683,202.7,212000001.0
2006-01-04 04:45:00,202.689,202.794,202.683,202.758,202399998.0
2006-01-04 04:50:00,202.77,202.846,202.757,202.846,260100001.0
2006-01-04 04:55:00,202.855,202.864,202.798,202.813,245299998.0
2006-01-04 05:00:00,202.811,202.842,202.794,202.803,303500001.0
2006-01-04 05:05:00,202.803,202.829,202.746,202.77,257599997.0
2006-01-04 05:10:00,202.759,202.759,202.643,202.648,305399998.0
2006-01-04 05:15:00,202.646,202.677,202.596,202.596,223000000.0
2006-01-04 05:20:00,202.593,202.734,202.577,202.662,204000001.0
2006-01-04 05:25:00,202.656,202.807,202.639,202.731,294700000.0
2006-01-04 05:30:00,202.749,202.761,202.718,202.733,321500000.0
2006-01-04 05:35:00,202.741,202.801,202.726,202.801,173599999.0
2006-01-04 05:40:00,202.81,202.835,202.773,202.785,250400001.0
2006-01-04 05:45:00,202.799,202.802,202.67,202.705,215400000.0
2006-01-04 05:50:00,202.675,202.691,202.645,202.668,355299999.0
2006-01-04 05:55:00,202.658,202.665,202.623,202.635,250099999.0
2006-01-04 06:00:00,202.634,202.692,202.623,202.683,230800001.0
2006-01-04 06:05:00,202.683,202.702,202.59,202.692,195799999.0
2006-01-04 06:10:00,202.685,202.702,202.627,202.658,222499999.0
2006-01-04 06:15:00,202.655,202.655,202.551,202.585,155700000.0
2006-01-04 06:20:00,202.609,202.621,202.562,202.603,238600001.0
2006-01-04 06:25:00,202.598,202.623,202.584,202.62,269400000.0
2006-01-04 06:30:00,202.616,202.616,202.582,202.59,238200000.0
2006-01-04 06:35:00,202.58,202.611,202.509,202.528,207399999.0
2006-01-04 06:40:00,202.527,202.555,202.49,202.524,285000001.0
2006-01-04 06:45:00,202.53,202.579,202.493,202.564,239900000.0
2006-01-04 06:50:00,202.552,202.599,202.497,202.599,222900000.0
2006-01-04 06:55:00,202.593,202.608,202.543,202.605,266400001.0
2006-01-04 07:00:00,202.601,202.613,202.544,202.585,161500001.0
2006-01-04 07:05:00,202.573,202.591,202.546,202.568,204300000.0
2006-01-04 07:10:00,202.575,202.612,202.527,202.612,291100003.0
2006-01-04 07:15:00,202.61,202.61,202.534,202.575,215700000.0
2006-01-04 07:20:00,202.559,202.584,202.537,202.548,201200001.0
2006-01-04 07:25:00,202.535,202.568,202.534,202.555,295000001.0
2006-01-04 07:30:00,202.55,202.564,202.503,202.507,298100001.0
2006-01-04 07:35:00,202.513,202.576,202.502,202.537,236600002.0
2006-01-04 07:40:00,202.534,202.541,202.488,202.529,176699999.0
2006-01-04 07:45:00,202.537,202.545,202.462,202.52,219300000.0
2006-01-04 07:50:00,202.518,202.612,202.499,202.505,258700001.0
2006-01-04 07:55:00,202.487,202.524,202.476,202.524,347400000.0
2006-01-04 08:00:00,202.537,202.556,202.494,202.518,220400000.0
2006-01-04 08:05:00,202.531,202.565,202.45,202.504,241800000.0
2006-01-04 08:10:00,202.512,202.518,202.435,202.435,235500001.0
2006-01-04 08:15:00,202.431,202.469,202.398,202.398,215999999.0
2006-01-04 08:20:00,202.391,202.505,202.382,202.505,198800000.0
2006-01-04 08:25:00,202.503,202.551,202.462,202.495,267499999.0
2006-01-04 08:30:00,202.497,202.509,202.43,202.445,280500003.0
2006-01-04 08:35:00,202.432,202.489,202.43,202.459,261000002.0
2006-01-04 08:40:00,202.449,202.463,202.405,202.44,310000001.0
2006-01-04 08:45:00,202.431,202.48,202.385,202.39,313700000.0
2006-01-04 08:50:00,202.391,202.451,202.36,202.4,225700001.0
2006-01-04 08:55:00,202.407,202.496,202.378,202.397,231200001.0
2006-01-04 09:00:00,202.383,202.563,202.36,202.544,287199999.0
2006-01-04 09:05:00,202.539,202.587,202.475,202.531,197199999.0
2006-01-04 09:10:00,202.525,202.714,202.505,202.704,219600001.0
2006-01-04 09:15:00,202.72,202.808,202.711,202.793,274399999.0
2006-01-04 09:20:00,202.798,202.882,202.77,202.774,200999999.0
2006-01-04 09:25:00,202.761,202.82,202.726,202.816,295599999.0
2006-01-04 09:30:00,202.829,202.852,202.813,202.838,294300000.0
2006-01-04 09:35:00,202.836,202.878,202.762,202.789,249700001.0
2006-01-04 09:40:00,202.794,202.865,202.785,202.813,217500000.0
2006-01-04 09:45:00,202.806,202.813,202.745,202.759,223399999.0
2006-01-04 09:50:00,202.737,202.776,202.68,202.68,272000001.0
2006-01-04 09:55:00,202.689,202.801,202.688,202.77,335200001.0
2006-01-04 10:00:00,202.774,202.833,202.707,202.725,225199999.0
2006-01-04 10:05:00,202.741,202.863,202.737,202.751,172200000.0
2006-01-04 10:10:00,202.747,202.92,202.747,202.844,243900001.0
2006-01-04 10:15:00,202.855,202.927,202.841,202.896,293499997.0
2006-01-04 10:20:00,202.912,202.918,202.824,202.868,236700000.0
2006-01-04 10:25:00,202.856,203.004,202.856,202.989,237299999.0
2006-01-04 10:30:00,202.995,203.18,202.986,203.09,341200002.0
2006-01-04 10:35:00,203.084,203.131,203.046,203.122,289499997.0
2006-01-04 10:40:00,203.124,203.246,203.115,203.232,259900000.0
2006-01-04 10:45:00,203.239,203.263,203.136,203.137,262400000.0
2006-01-04 10:50:00,203.147,203.194,203.108,203.114,193300000.0
2006-01-04 10:55:00,203.112,203.253,203.112,203.253,199700000.0
2006-01-04 11:00:00,203.247,203.265,203.106,203.118,194900001.0
2006-01-04 11:05:00,203.114,203.272,203.089,203.222,190800000.0
2006-01-04 11:10:00,203.226,203.354,203.226,203.331,301100000.0
2006-01-04 11:15:00,203.324,203.535,203.204,203.535,184899999.0
2006-01-04 11:20:00,203.562,203.931,203.562,203.758,268100000.0
2006-01-04 11:25:00,203.785,203.81,203.608,203.653,248200001.0
2006-01-04 11:30:00,203.642,203.699,203.602,203.659,303099999.0
2006-01-04 11:35:00,203.644,203.838,203.643,203.693,196400000.0
2006-01-04 11:40:00,203.676,203.806,203.664,203.745,291700000.0
2006-01-04 11:45:00,203.718,203.849,203.718,203.849,216400001.0
2006-01-04 11:50:00,203.834,203.834,203.555,203.57,220999998.0
2006-01-04 11:55:00,203.584,203.641,203.554,203.632,286499998.0
2006-01-04 12:00:00,203.652,203.748,203.561,203.748,209799999.0
2006-01-04 12:05:00,203.754,203.841,203.716,203.772,215800001.0
2006-01-04 12:10:00,203.783,203.849,203.758,203.835,271399999.0
2006-01-04 12:15:00,203.832,203.851,203.78,203.825,231900000.0
2006-01-04 12:20:00,203.812,203.888,203.779,203.888,287500001.0
2006-01-04 12:25:00,203.895,203.921,203.86,203.894,215199999.0
2006-01-04 12:30:00,203.887,204.13,203.881,204.13,187400000.0
2006-01-04 12:35:00,204.186,204.209,204.07,204.085,258400000.0
2006-01-04 12:40:00,204.07,204.141,204.035,204.141,206200000.0
2006-01-04 12:45:00,204.14,204.197,204.092,204.096,334499999.0
2006-01-04 12:50:00,204.116,204.125,204.047,204.1,264099999.0
2006-01-04 12:55:00,204.097,204.122,204.043,204.122,215900000.0
2006-01-04 13:00:00,204.117,204.197,204.082,204.15,283100003.0
2006-01-04 13:05:00,204.154,204.195,204.13,204.13,253900002.0
2006-01-04 13:10:00,204.124,204.156,204.08,204.131,172700000.0
2006-01-04 13:15:00,204.131,204.149,204.095,204.138,240200000.0
2006-01-04 13:20:00,204.154,204.158,204.036,204.047,246900001.0
2006-01-04 13:25:00,204.035,204.114,204.029,204.1,232000000.0
2006-01-04 13:30:00,204.09,204.092,203.997,203.997,183500001.0
2006-01-04 13:35:00,203.993,204.052,203.993,204.011,192000000.0
2006-01-04 13:40:00,203.994,204.021,203.894,203.927,260200001.0
2006-01-04 13:45:00,203.904,203.928,203.868,203.918,231200000.0
2006-01-04 13:50:00,203.925,203.937,203.878,203.89,206200001.0
2006-01-04 13:55:00,203.893,203.921,203.829,203.892,172900000.0
2006-01-04 14:00:00,203.888,203.954,203.888,203.938,280400001.0
2006-01-04 14:05:00,203.943,204.053,203.926,204.039,173800001.0
2006-01-04 14:10:00,204.03,204.114,203.994,204.114,317199999.0
2006-01-04 14:15:00,204.118,204.164,204.071,204.117,133500001.0
2006-01-04 14:20:00,204.105,204.118,204.048,204.059,218200000.0
2006-01-04 14:25:00,204.063,204.069,203.961,203.971,298400000.0
2006-01-04 14:30:00,203.955,203.998,203.936,203.995,318400000.0
2006-01-04 14:35:00,203.991,204.009,203.863,203.863,262999999.0
2006-01-04 14:40:00,203.864,203.926,203.748,203.815,239700000.0
2006-01-04 14:45:00,203.834,203.884,203.725,203.735,258400001.0
2006-01-04 14:50:00,203.737,203.779,203.702,203.756,268800000.0
2006-01-04 14:55:00,203.78,203.845,203.773,203.802,205100001.0
2006-01-04 15:00:00,203.811,203.849,203.73,203.736,242300001.0
2006-01-04 15:05:00,203.719,203.764,203.674,203.73,186100000.0
2006-01-04 15:10:00,203.729,203.75,203.682,203.688,240800000.0
2006-01-04 15:15:00,203.678,203.797,203.674,203.771,170900000.0
2006-01-04 15:20:00,203.761,203.856,203.759,203.816,194399999.0
2006-01-04 15:25:00,203.822,203.822,203.774,203.799,249600000.0
2006-01-04 15:30:00,203.797,203.799,203.733,203.737,220400000.0
2006-01-04 15:35:00,203.755,203.793,203.725,203.748,247900002.0
2006-01-04 15:40:00,203.76,203.852,203.76,203.838,195800000.0
2006-01-04 15:45:00,203.817,203.892,203.807,203.872,212799999.0
2006-01-04 15:50:00,203.871,203.871,203.796,203.815,203700000.0
2006-01-04 15:55:00,203.811,203.851,203.742,203.828,225899998.0
2006-01-04 16:00:00,203.822,203.954,203.8,203.95,187600001.0
2006-01-04 16:05:00,203.964,204.026,203.929,203.929,275400000.0
2006-01-04 16:10:00,203.892,203.928,203.843,203.87,268600001.0
2006-01-04 16:15:00,203.86,203.941,203.804,203.917,186100000.0
2006-01-04 16:20:00,203.91,203.981,203.872,203.967,262100000.0
2006-01-04 16:25:00,203.951,203.971,203.919,203.961,198300001.0
2006-01-04 16:30:00,203.958,204.01,203.958,203.991,288299998.0
2006-01-04 16:35:00,203.98,204.018,203.948,203.963,262500000.0
2006-01-04 16:40:00,203.954,204.068,203.953,204.01,237599999.0
2006-01-04 16:45:00,203.994,204.166,203.994,204.166,227900000.0
2006-01-04 16:50:00,204.158,204.19,204.132,204.144,279100001.0
2006-01-04 16:55:00,204.135,204.135,204.039,204.105,283800000.0
2006-01-04 17:00:00,204.135,204.297,204.092,204.297,242799998.0
2006-01-04 17:05:00,204.307,204.333,204.214,204.325,284300000.0
2006-01-04 17:10:00,204.322,204.461,204.299,204.378,178300000.0
2006-01-04 17:15:00,204.39,204.452,204.359,204.431,312100000.0
2006-01-04 17:20:00,204.426,204.468,204.37,204.385,199300000.0
2006-01-04 17:25:00,204.355,204.563,204.336,204.563,252100003.0
2006-01-04 17:30:00,204.558,204.604,204.375,204.407,219400000.0
2006-01-04 17:35:00,204.415,204.637,204.415,204.611,404199999.0
2006-01-04 17:40:00,204.576,204.65,204.573,204.608,286200001.0
2006-01-04 17:45:00,204.604,204.604,204.492,204.551,247799998.0
2006-01-04 17:50:00,204.564,204.564,204.473,204.478,198599999.0
2006-01-04 17:55:00,204.459,204.671,204.443,204.655,259400000.0
2006-01-04 18:00:00,204.674,204.686,204.602,204.615,2706500003.0
2006-01-04 18:05:00,204.62,204.704,204.531,204.627,3223099996.0
2006-01-04 18:10:00,204.625,204.718,204.619,204.654,2210099996.0
2006-01-04 18:15:00,204.634,204.649,204.483,204.483,2397200003.0
2006-01-04 18:20:00,204.48,204.48,204.384,204.421,2889899997.0
2006-01-04 18:25:00,204.427,204.514,204.365,204.45,1913299999.0
2006-01-04 18:30:00,204.439,204.483,204.335,204.367,1996800004.0
2006-01-04 18:35:00,204.363,204.498,204.358,204.47,1361100004.0
2006-01-04 18:40:00,204.466,204.723,204.466,204.584,1354600000.0
2006-01-04 18:45:00,204.584,204.608,204.428,204.428,764600002.0
2006-01-04 18:50:00,204.424,204.504,204.408,204.476,1207899998.0
2006-01-04 18:55:00,204.487,204.559,204.463,204.539,995799998.0
2006-01-04 19:00:00,204.519,204.554,204.298,204.298,924200004.0
2006-01-04 19:05:00,204.291,204.305,204.186,204.228,1298800002.0
2006-01-04 19:10:00,204.237,204.29,204.2,204.285,722200000.0
2006-01-04 19:15:00,204.285,204.285,204.211,204.215,805500001.0
2006-01-04 19:20:00,204.219,204.273,204.033,204.216,973599995.0
2006-01-04 19:25:00,204.228,204.28,204.108,204.12,1404599999.0
2006-01-04 19:30:00,204.081,204.081,203.989,204.01,1139600001.0
2006-01-04 19:35:00,203.999,204.059,203.972,203.976,1012800002.0
2006-01-04 19:40:00,203.995,204.109,203.989,204.085,1092400000.0
2006-01-04 19:45:00,204.087,204.308,204.028,204.308,658199996.0
2006-01-04 19:50:00,204.315,204.315,204.178,204.189,846100002.0
2006-01-04 19:55:00,204.188,204.191,204.147,204.148,958300000.0
2006-01-04 20:00:00,204.146,204.165,204.082,204.085,595800001.0
2006-01-04 20:05:00,204.071,204.075,203.933,203.965,811899999.0
2006-01-04 20:10:00,203.969,204.056,203.969,204.039,1187000003.0
2006-01-04 20:15:00,204.04,204.077,203.989,203.995,781299997.0
2006-01-04 20:20:00,203.995,204.019,203.922,203.952,1093399999.0
2006-01-04 20:25:00,203.961,204.162,203.932,204.11,1661300000.0
2006-01-04 20:30:00,204.105,204.121,204.015,204.015,1896399999.0
2006-01-04 20:35:00,203.979,204.064,203.972,203.994,798000003.0
2006-01-04 20:40:00,203.993,204.022,203.965,204.022,1570200000.0
2006-01-04 20:45:00,204.04,204.11,204.04,204.081,1078500001.0
2006-01-04 20:50:00,204.07,204.099,204.025,204.054,971300000.0
2006-01-04 20:55:00,204.055,204.055,203.943,204.01,1693800002.0
2006-01-04 21:00:00,204.009,204.075,203.983,204.047,1595800001.0
2006-01-04 21:05:00,204.044,204.064,203.995,203.999,772100000.0
2006-01-04 21:10:00,203.993,203.996,203.853,203.856,865599998.0
2006-01-04 21:15:00,203.853,203.943,203.853,203.872,1001000003.0
2006-01-04 21:20:00,203.877,203.885,203.826,203.852,1089900002.0
2006-01-04 21:25:00,203.848,203.881,203.806,203.875,763699999.0
2006-01-04 21:30:00,203.88,203.919,203.86,203.863,511800000.0
2006-01-04 21:35:00,203.857,203.879,203.851,203.86,379600002.0
2006-01-04 21:40:00,203.869,203.902,203.793,203.845,497700001.0
2006-01-04 21:45:00,203.853,203.884,203.832,203.877,469799998.0
2006-01-04 21:50:00,203.883,203.883,203.805,203.826,283599999.0
2006-01-04 21:55:00,203.821,203.882,203.799,203.882,368299998.0
2006-01-04 22:00:00,203.867,203.921,203.815,203.849,862700000.0
2006-01-04 22:05:00,203.845,203.885,203.838,203.877,336700000.0
2006-01-04 22:10:00,203.881,203.919,203.873,203.879,304300001.0
2006-01-04 22:15:00,203.885,203.921,203.877,203.898,630100003.0
2006-01-04 22:20:00,203.891,203.891,203.794,203.833,403300000.0
2006-01-04 22:25:00,203.822,203.843,203.783,203.806,489200000.0
2006-01-04 22:30:00,203.824,203.952,203.824,203.932,736399998.0
2006-01-04 22:35:00,203.939,203.986,203.921,203.933,372400000.0
2006-01-04 22:40:00,203.947,203.965,203.865,203.875,371400000.0
2006-01-04 22:45:00,203.877,203.936,203.849,203.922,311200001.0
2006-01-04 22:50:00,203.916,203.916,203.79,203.8,405299999.0
2006-01-04 22:55:00,203.797,203.822,203.766,203.812,327800000.0
2006-01-04 23:00:00,203.805,203.874,203.805,203.874,275599999.0
2006-01-04 23:05:00,203.867,203.888,203.854,203.878,218900001.0
2006-01-04 23:10:00,203.878,203.891,203.855,203.88,250100001.0
2006-01-04 23:15:00,203.884,203.907,203.855,203.894,209100000.0
2006-01-04 23:20:00,203.899,204.012,203.896,203.995,269400001.0
2006-01-04 23:25:00,203.988,204.012,203.893,203.967,258400000.0
2006-01-04 23:30:00,203.993,204.069,203.972,204.047,281800000.0
2006-01-04 23:35:00,204.043,204.137,204.037,204.13,216400001.0
2006-01-04 23:40:00,204.116,204.137,204.102,204.119,297999999.0
2006-01-04 23:45:00,204.13,204.151,204.109,204.151,268099999.0
2006-01-04 23:50:00,204.146,204.146,204.108,204.115,291800001.0
2006-01-04 23:55:00,204.116,204.149,204.109,204.12,248299999.0
2006-01-05 00:00:00,204.105,204.173,204.041,204.129,232300002.0
2006-01-05 00:05:00,204.098,204.128,203.979,204.094,220500000.0
2006-01-05 00:10:00,204.114,204.153,203.991,204.042,295200000.0
2006-01-05 00:15:00,204.002,204.037,203.906,203.967,348200001.0
2006-01-05 00:20:00,203.998,204.043,203.956,203.985,308000002.0
2006-01-05 00:25:00,203.987,204.096,203.967,204.078,289600000.0
2006-01-05 00:30:00,204.065,204.065,203.929,203.943,280600001.0
2006-01-05 00:35:00,203.932,203.974,203.873,203.874,347300001.0
2006-01-05 00:40:00,203.883,203.929,203.881,203.923,217300000.0
2006-01-05 00:45:00,203.915,203.944,203.912,203.915,228200001.0
2006-01-05 00:50:00,203.935,203.942,203.879,203.883,173900000.0
2006-01-05 00:55:00,203.884,203.89,203.75,203.755,275599999.0
2006-01-05 01:00:00,203.765,203.987,203.757,203.966,263800001.0
2006-01-05 01:05:00,203.974,204.013,203.965,203.987,276299999.0
2006-01-05 01:10:00,203.984,204.031,203.961,203.979,330100002.0
2006-01-05 01:15:00,203.994,204.154,203.994,204.135,165000000.0
2006-01-05 01:20:00,204.145,204.187,204.139,204.159,312099999.0
2006-01-05 01:25:00,204.139,204.231,204.126,204.205,231000000.0
2006-01-05 01:30:00,204.202,204.238,204.184,204.19,254699999.0
2006-01-05 01:35:00,204.182,204.234,204.158,204.218,252199999.0
2006-01-05 01:40:00,204.212,204.364,204.204,204.337,266499999.0
2006-01-05 01:45:00,204.343,204.36,204.262,204.27,212300001.0
2006-01-05 01:50:00,204.274,204.296,204.219,204.26,262800000.0
2006-01-05 01:55:00,204.255,204.258,204.206,204.206,194900001.0
2006-01-05 02:00:00,204.184,204.282,204.147,204.274,185700000.0
2006-01-05 02:05:00,204.296,204.307,204.224,204.255,272300000.0
2006-01-05 02:10:00,204.257,204.258,204.201,204.223,233200001.0
2006-01-05 02:15:00,204.224,204.256,204.196,204.196,272300000.0
2006-01-05 02:20:00,204.206,204.336,204.197,204.325,272300003.0
2006-01-05 02:25:00,204.333,204.333,204.268,204.286,254099998.0
2006-01-05 02:30:00,204.285,204.361,204.264,204.36,208300001.0
2006-01-05 02:35:00,204.352,204.357,204.271,204.276,229000000.0
2006-01-05 02:40:00,204.263,204.278,204.188,204.242,234800001.0
2006-01-05 02:45:00,204.227,204.307,204.209,204.275,275199999.0
2006-01-05 02:50:00,204.277,204.278,204.14,204.275,244000001.0
2006-01-05 02:55:00,204.295,204.378,204.268,204.329,267699999.0
2006-01-05 03:00:00,204.316,204.35,204.253,204.35,292599998.0
2006-01-05 03:05:00,204.338,204.493,204.329,204.485,220400000.0
2006-01-05 03:10:00,204.476,204.535,204.407,204.51,245100001.0
2006-01-05 03:15:00,204.516,204.547,204.385,204.431,218900000.0
2006-01-05 03:20:00,204.424,204.454,204.379,204.403,301600000.0
2006-01-05 03:25:00,204.402,204.42,204.332,204.406,264699999.0
2006-01-05 03:30:00,204.384,204.41,204.306,204.32,299700001.0
2006-01-05 03:35:00,204.315,204.373,204.302,204.373,181600000.0
2006-01-05 03:40:00,204.363,204.423,204.265,204.296,271200002.0
2006-01-05 03:45:00,204.305,204.332,204.206,204.206,210300000.0
2006-01-05 03:50:00,204.207,204.365,204.201,204.285,225200000.0
2006-01-05 03:55:00,204.294,204.294,204.22,204.237,238700001.0
2006-01-05 04:00:00,204.234,204.34,204.232,204.284,214499999.0
2006-01-05 04:05:00,204.293,204.366,204.293,204.313,320500003.0
2006-01-05 04:10:00,204.319,204.319,204.244,204.252,275300002.0
2006-01-05 04:15:00,204.243,204.261,204.213,204.261,230500001.0
2006-01-05 04:20:00,204.251,204.301,204.211,204.25,362800004.0
2006-01-05 04:25:00,204.236,204.284,204.151,204.155,204100002.0
2006-01-05 04:30:00,204.158,204.227,204.141,204.173,182800000.0
2006-01-05 04:35:00,204.177,204.187,204.147,204.187,318700001.0
2006-01-05 04:40:00,204.177,204.202,204.131,204.135,263100001.0
2006-01-05 04:45:00,204.118,204.187,204.118,204.162,243600001.0
2006-01-05 04:50:00,204.168,204.202,204.135,204.14,257300003.0
2006-01-05 04:55:00,204.129,204.145,204.066,204.11,229499999.0
2006-01-05 05:00:00,204.121,204.179,204.112,204.133,221100000.0
2006-01-05 05:05:00,204.145,204.18,204.106,204.126,269500000.0
2006-01-05 05:10:00,204.113,204.124,204.054,204.104,250200001.0
2006-01-05 05:15:00,204.123,204.166,204.097,204.11,128800000.0
2006-01-05 05:20:00,204.119,204.125,204.048,204.067,313300003.0
2006-01-05 05:25:00,204.077,204.081,203.978,203.978,324100002.0
2006-01-05 05:30:00,203.974,204.017,203.949,203.997,264599999.0
2006-01-05 05:35:00,203.999,204.072,203.961,204.072,245600002.0
2006-01-05 05:40:00,204.079,204.091,204.023,204.079,133400000.0
2006-01-05 05:45:00,204.073,204.135,204.049,204.112,244400000.0
2006-01-05 05:50:00,204.1,204.129,204.098,204.112,241899998.0
2006-01-05 05:55:00,204.106,204.132,204.076,204.1,268200000.0
2006-01-05 06:00:00,204.108,204.124,204.087,204.101,227500000.0
2006-01-05 06:05:00,204.092,204.11,204.062,204.063,214799999.0
2006-01-05 06:10:00,204.065,204.075,203.948,204.023,261999999.0
2006-01-05 06:15:00,204.027,204.035,203.996,204.019,174600000.0
2006-01-05 06:20:00,204.042,204.082,204.022,204.065,181000000.0
2006-01-05 06:25:00,204.06,204.092,204.051,204.077,246100000.0
2006-01-05 06:30:00,204.074,204.098,204.06,204.089,285800002.0
2006-01-05 06:35:00,204.035,204.058,204.018,204.034,232700002.0
2006-01-05 06:40:00,204.036,204.048,203.967,203.974,244300000.0
2006-01-05 06:45:00,203.977,203.983,203.903,203.934,267400000.0
2006-01-05 06:50:00,203.914,204.007,203.914,203.989,238300001.0
2006-01-05 06:55:00,203.987,204.021,203.986,204.02,199400000.0
2006-01-05 07:00:00,204.011,204.038,203.981,204.025,239800002.0
2006-01-05 07:05:00,204.026,204.033,203.97,203.973,259300000.0
2006-01-05 07:10:00,203.983,204.0,203.975,203.995,274100001.0
2006-01-05 07:15:00,203.996,204.017,203.974,203.985,332800003.0
2006-01-05 07:20:00,203.985,204.004,203.967,204.001,225199999.0
2006-01-05 07:25:00,203.994,204.097,203.987,204.046,305100001.0
2006-01-05 07:30:00,204.042,204.08,204.04,204.062,280699999.0
2006-01-05 07:35:00,204.074,204.085,203.964,203.983,236400000.0
2006-01-05 07:40:00,203.986,203.999,203.924,203.924,188799999.0
2006-01-05 07:45:00,203.909,203.931,203.823,203.823,248100000.0
2006-01-05 07:50:00,203.797,203.914,203.741,203.914,236000000.0
2006-01-05 07:55:00,203.903,204.005,203.903,204.005,231200000.0
2006-01-05 08:00:00,204.019,204.025,203.964,203.994,228100000.0
2006-01-05 08:05:00,203.98,204.005,203.967,203.97,260500001.0
2006-01-05 08:10:00,203.96,203.972,203.904,203.962,214900000.0
2006-01-05 08:15:00,203.957,204.035,203.949,204.018,255499999.0
2006-01-05 08:20:00,204.012,204.012,203.815,203.859,241000001.0
2006-01-05 08:25:00,203.851,203.893,203.817,203.882,225300001.0
2006-01-05 08:30:00,203.871,203.906,203.831,203.834,279500001.0
2006-01-05 08:35:00,203.817,203.915,203.817,203.904,281800001.0
2006-01-05 08:40:00,203.921,203.933,203.863,203.888,299099997.0
2006-01-05 08:45:00,203.891,203.936,203.828,203.828,201899998.0
2006-01-05 08:50:00,203.827,203.839,203.715,203.838,163200001.0
2006-01-05 08:55:00,203.84,203.84,203.723,203.765,306299999.0
2006-01-05 09:00:00,203.75,203.789,203.497,203.507,224399999.0
2006-01-05 09:05:00,203.543,203.626,203.521,203.521,205500000.0
2006-01-05 09:10:00,203.542,203.62,203.531,203.605,181199999.0
2006-01-05 09:15:00,203.578,203.578,203.431,203.478,281900002.0
2006-01-05 09:20:00,203.459,203.51,203.391,203.434,231700001.0
2006-01-05 09:25:00,203.437,203.437,203.263,203.311,255600001.0
2006-01-05 09:30:00,203.319,203.416,203.312,203.368,173300001.0
2006-01-05 09:35:00,203.36,203.391,203.241,203.246,303500002.0
2006-01-05 09:40:00,203.243,203.377,203.243,203.339,281100001.0
2006-01-05 09:45:00,203.331,203.335,203.269,203.27,270500002.0
2006-01-05 09:50:00,203.279,203.318,203.165,203.209,315500001.0
2006-01-05 09:55:00,203.216,203.236,203.181,203.204,155600001.0
2006-01-05 10:00:00,203.215,203.345,203.215,203.33,286799999.0
2006-01-05 10:05:00,203.322,203.332,203.207,203.211,189900000.0
2006-01-05 10:10:00,203.214,203.241,203.094,203.115,227000000.0
2006-01-05 10:15:00,203.126,203.172,203.086,203.12,300000001.0
2006-01-05 10:20:00,203.12,203.132,202.942,202.942,206300000.0
2006-01-05 10:25:00,202.93,203.199,202.93,203.199,262699999.0
2006-01-05 10:30:00,203.209,203.246,203.052,203.052,273900000.0
2006-01-05 10:35:00,203.061,203.14,203.04,203.124,200800000.0
2006-01-05 10:40:00,203.123,203.127,203.029,203.099,314600000.0
2006-01-05 10:45:00,203.108,203.195,203.064,203.159,291800001.0
2006-01-05 10:50:00,203.151,203.155,202.942,203.025,200199999.0
2006-01-05 10:55:00,203.028,203.12,203.015,203.049,302700001.0
2006-01-05 11:00:00,203.051,203.103,203.009,203.044,188000000.0
2006-01-05 11:05:00,203.065,203.153,203.065,203.091,202100000.0
2006-01-05 11:10:00,203.095,203.24,203.082,203.166,219799999.0
2006-01-05 11:15:00,203.166,203.236,203.138,203.148,267200002.0
2006-01-05 11:20:00,203.144,203.209,203.134,203.203,244399999.0
2006-01-05 11:25:00,203.187,203.258,203.163,203.258,181800000.0
2006-01-05 11:30:00,203.285,203.518,203.285,203.384,257399999.0
2006-01-05 11:35:00,203.372,203.465,203.299,203.465,244099999.0
2006-01-05 11:40:00,203.46,203.651,203.46,203.651,239199999.0
2006-01-05 11:45:00,203.658,203.898,203.656,203.898,218400001.0
2006-01-05 11:50:00,203.888,203.922,203.837,203.915,225900000.0
2006-01-05 11:55:00,203.917,204.019,203.861,203.861,229000000.0
2006-01-05 12:00:00,203.859,203.904,203.797,203.833,275699999.0
2006-01-05 12:05:00,203.824,203.888,203.806,203.816,149100000.0
2006-01-05 12:10:00,203.813,203.827,203.63,203.63,262700003.0
2006-01-05 12:15:00,203.614,203.625,203.508,203.58,319199999.0
2006-01-05 12:20:00,203.575,203.737,203.561,203.634,248700001.0
2006-01-05 12:25:00,203.614,203.614,203.531,203.56,166800000.0
2006-01-05 12:30:00,203.559,203.652,203.559,203.584,207800000.0
2006-01-05 12:35:00,203.574,203.588,203.519,203.525,306399999.0
2006-01-05 12:40:00,203.521,203.655,203.506,203.647,221900000.0
2006-01-05 12:45:00,203.657,203.66,203.515,203.561,259300001.0
2006-01-05 12:50:00,203.577,203.619,203.488,203.517,214300002.0
2006-01-05 12:55:00,203.495,203.55,203.471,203.55,271300002.0
2006-01-05 13:00:00,203.556,203.664,203.539,203.595,268399998.0
2006-01-05 13:05:00,203.607,203.607,203.515,203.544,291500002.0
2006-01-05 13:10:00,203.549,203.559,203.461,203.472,294600000.0
2006-01-05 13:15:00,203.462,203.586,203.451,203.545,293400000.0
2006-01-05 13:20:00,203.566,203.724,203.544,203.724,271800004.0
2006-01-05 13:25:00,203.718,203.812,203.699,203.804,273700000.0
2006-01-05 13:30:00,203.807,203.816,203.727,203.755,216799998.0
2006-01-05 13:35:00,203.761,203.827,203.716,203.73,193300000.0
2006-01-05 13:40:00,203.738,203.768,203.694,203.723,284800000.0
2006-01-05 13:45:00,203.709,203.881,203.709,203.871,258300000.0
2006-01-05 13:50:00,203.872,203.872,203.72,203.726,193999999.0
2006-01-05 13:55:00,203.72,203.916,203.718,203.844,273800001.0
2006-01-05 14:00:00,203.822,203.888,203.797,203.874,158600000.0
2006-01-05 14:05:00,203.866,203.866,203.805,203.82,189699999.0
2006-01-05 14:10:00,203.822,203.904,203.816,203.904,257999998.0
2006-01-05 14:15:00,203.917,203.924,203.843,203.914,263700001.0
2006-01-05 14:20:00,203.906,203.998,203.879,203.966,233100002.0
2006-01-05 14:25:00,203.978,204.101,203.961,204.093,216000001.0
2006-01-05 14:30:00,204.066,204.071,204.03,204.068,269500001.0
2006-01-05 14:35:00,204.087,204.087,204.017,204.035,258100000.0
2006-01-05 14:40:00,204.042,204.042,203.939,203.939,266000000.0
2006-01-05 14:45:00,203.924,204.022,203.906,203.969,208800001.0
2006-01-05 14:50:00,203.964,203.993,203.943,203.985,338600000.0
2006-01-05 14:55:00,203.988,203.998,203.812,203.83,287000000.0
2006-01-05 15:00:00,203.838,203.861,203.78,203.811,270699999.0
2006-01-05 15:05:00,203.802,203.824,203.648,203.654,223199999.0
2006-01-05 15:10:00,203.642,203.696,203.592,203.628,259300000.0
2006-01-05 15:15:00,203.602,203.605,203.525,203.59,223999998.0
2006-01-05 15:20:00,203.6,203.626,203.545,203.58,256699999.0
2006-01-05 15:25:00,203.596,203.63,203.557,203.622,233300000.0
2006-01-05 15:30:00,203.635,203.753,203.567,203.712,412999997.0
2006-01-05 15:35:00,203.714,203.745,203.567,203.675,169500000.0
2006-01-05 15:40:00,203.662,203.665,203.583,203.655,189400001.0
2006-01-05 15:45:00,203.65,203.679,203.561,203.574,228800001.0
2006-01-05 15:50:00,203.57,203.652,203.54,203.556,230800000.0
2006-01-05 15:55:00,203.539,203.609,203.53,203.573,191400000.0
2006-01-05 16:00:00,203.556,203.591,203.543,203.567,271900001.0
2006-01-05 16:05:00,203.577,203.633,203.576,203.605,181600000.0
2006-01-05 16:10:00,203.586,203.651,203.566,203.625,208600001.0
2006-01-05 16:15:00,203.645,203.743,203.567,203.743,231100002.0
2006-01-05 16:20:00,203.754,203.774,203.642,203.648,254399999.0
2006-01-05 16:25:00,203.648,203.672,203.609,203.615,269700000.0
2006-01-05 16:30:00,203.602,203.649,203.602,203.64,257300000.0
2006-01-05 16:35:00,203.62,203.675,203.602,203.672,274299999.0
2006-01-05 16:40:00,203.666,203.69,203.601,203.63,229399998.0
2006-01-05 16:45:00,203.625,203.659,203.466,203.484,261899998.0
2006-01-05 16:50:00,203.479,203.546,203.479,203.502,310199999.0
2006-01-05 16:55:00,203.504,203.525,203.389,203.41,269300000.0
2006-01-05 17:00:00,203.44,203.588,203.44,203.489,222200000.0
2006-01-05 17:05:00,203.49,203.512,203.404,203.473,198600000.0
2006-01-05 17:10:00,203.479,203.63,203.477,203.568,300400001.0
2006-01-05 17:15:00,203.576,203.728,203.568,203.678,272200002.0
2006-01-05 17:20:00,203.679,203.752,203.679,203.739,218600000.0
2006-01-05 17:25:00,203.726,203.821,203.695,203.807,257199997.0
2006-01-05 17:30:00,203.83,203.913,203.811,203.818,262500000.0
2006-01-05 17:35:00,203.785,203.801,203.749,203.772,257600000.0
2006-01-05 17:40:00,203.744,203.749,203.565,203.586,212700000.0
2006-01-05 17:45:00,203.611,203.629,203.564,203.606,184500001.0
2006-01-05 17:50:00,203.605,203.613,203.377,203.419,206900000.0
2006-01-05 17:55:00,203.425,203.504,203.366,203.367,388300004.0
2006-01-05 18:00:00,203.397,203.474,203.295,203.311,2602500003.0
2006-01-05 18:05:00,203.327,203.4,203.275,203.4,3504799993.0
2006-01-05 18:10:00,203.411,203.503,203.361,203.487,2257800004.0
2006-01-05 18:15:00,203.509,203.607,203.471,203.495,2362000000.0
2006-01-05 18:20:00,203.51,203.621,203.497,203.531,3055699993.0
2006-01-05 18:25:00,203.549,203.592,203.486,203.55,2039200002.0
2006-01-05 18:30:00,203.556,203.567,203.52,203.552,2207500001.0
2006-01-05 18:35:00,203.548,203.701,203.518,203.668,1336000001.0
2006-01-05 18:40:00,203.629,203.699,203.61,203.662,1391200001.0
2006-01-05 18:45:00,203.665,203.738,203.608,203.618,830799996.0
2006-01-05 18:50:00,203.61,203.619,203.53,203.576,1215800001.0
2006-01-05 18:55:00,203.59,203.661,203.583,203.654,978199998.0
2006-01-05 19:00:00,203.643,203.703,203.621,203.65,905200006.0
2006-01-05 19:05:00,203.66,203.715,203.618,203.71,1515600005.0
2006-01-05 19:10:00,203.712,203.712,203.646,203.695,608100000.0
2006-01-05 19:15:00,203.704,203.772,203.591,203.602,899500002.0
2006-01-05 19:20:00,203.603,203.721,203.585,203.706,1025900001.0
2006-01-05 19:25:00,203.707,203.755,203.674,203.755,1234100001.0
2006-01-05 19:30:00,203.765,203.84,203.717,203.733,1301099995.0
2006-01-05 19:35:00,203.727,203.822,203.727,203.783,937400003.0
2006-01-05 19:40:00,203.781,203.802,203.703,203.703,1072200000.0
2006-01-05 19:45:00,203.702,203.804,203.664,203.681,699999998.0
2006-01-05 19:50:00,203.674,203.727,203.627,203.695,671600002.0
2006-01-05 19:55:00,203.7,203.743,203.642,203.677,693100000.0
2006-01-05 20:00:00,203.679,203.712,203.662,203.662,612000002.0
2006-01-05 20:05:00,203.657,203.684,203.572,203.595,833199999.0
2006-01-05 20:10:00,203.592,203.715,203.574,203.661,1269899996.0
2006-01-05 20:15:00,203.66,203.668,203.609,203.62,952899999.0
2006-01-05 20:20:00,203.616,203.678,203.615,203.633,1160300001.0
2006-01-05 20:25:00,203.63,203.658,203.573,203.585,1665200000.0
2006-01-05 20:30:00,203.586,203.617,203.569,203.611,1906500001.0
2006-01-05 20:35:00,203.611,203.665,203.605,203.648,883199998.0
2006-01-05 20:40:00,203.658,203.684,203.638,203.656,1373400002.0
2006-01-05 20:45:00,203.657,203.683,203.621,203.634,970800001.0
2006-01-05 20:50:00,203.629,203.722,203.614,203.705,1161899998.0
2006-01-05 20:55:00,203.705,203.737,203.654,203.67,1787099998.0
2006-01-05 21:00:00,203.661,203.665,203.592,203.621,1492099998.0
2006-01-05 21:05:00,203.623,203.691,203.619,203.638,643499997.0
2006-01-05 21:10:00,203.631,203.644,203.591,203.593,777300000.0
2006-01-05 21:15:00,203.59,203.61,203.564,203.602,1088199999.0
2006-01-05 21:20:00,203.61,203.651,203.547,203.64,1099399994.0
2006-01-05 21:25:00,203.646,203.659,203.568,203.607,716600001.0
2006-01-05 21:30:00,203.615,203.677,203.605,203.62,565600003.0
2006-01-05 21:35:00,203.621,203.65,203.546,203.553,309600001.0
2006-01-05 21:40:00,203.569,203.634,203.508,203.525,527400000.0
2006-01-05 21:45:00,203.522,203.529,203.476,203.49,557100000.0
2006-01-05 21:50:00,203.508,203.509,203.423,203.445,287099999.0
2006-01-05 21:55:00,203.444,203.467,203.418,203.434,515799998.0
2006-01-05 22:00:00,203.423,203.453,203.396,203.407,902299998.0
2006-01-05 22:05:00,203.41,203.424,203.325,203.366,340599998.0
2006-01-05 22:10:00,203.358,203.378,203.32,203.326,370800000.0
2006-01-05 22:15:00,203.332,203.432,203.289,203.289,653900000.0
2006-01-05 22:20:00,203.271,203.277,203.212,203.244,360799998.0
2006-01-05 22:25:00,203.231,203.284,203.223,203.276,585100001.0
2006-01-05 22:30:00,203.28,203.317,203.269,203.296,759800004.0
2006-01-05 22:35:00,203.305,203.338,203.23,203.24,260100001.0
2006-01-05 22:40:00,203.248,203.278,203.197,203.256,398499999.0
2006-01-05 22:45:00,203.257,203.277,203.239,203.243,400199999.0
2006-01-05 22:50:00,203.245,203.268,203.207,203.268,412700001.0
2006-01-05 22:55:00,203.27,203.284,203.184,203.227,348600001.0
2006-01-05 23:00:00,203.22,203.295,203.22,203.295,218700001.0
2006-01-05 23:05:00,203.296,203.34,203.289,203.316,178100001.0
2006-01-05 23:10:00,203.309,203.343,203.289,203.33,297300001.0
2006-01-05 23:15:00,203.337,203.337,203.255,203.263,188100000.0
2006-01-05 23:20:00,203.268,203.315,203.26,203.285,321400000.0
2006-01-05 23:25:00,203.287,203.313,203.27,203.27,202599998.0
2006-01-05 23:30:00,203.3,203.32,203.277,203.306,191999999.0
2006-01-05 23:35:00,203.312,203.408,203.305,203.39,239100000.0
2006-01-05 23:40:00,203.377,203.399,203.332,203.353,234200001.0
2006-01-05 23:45:00,203.356,203.4,203.344,203.4,203300002.0
2006-01-05 23:50:00,203.409,203.501,203.407,203.476,230799999.0
2006-01-05 23:55:00,203.482,203.515,203.471,203.51,245499998.0
2006-01-06 00:00:00,203.522,203.586,203.445,203.553,256700001.0
2006-01-06 00:05:00,203.53,203.595,203.516,203.565,317000001.0
2006-01-06 00:10:00,203.531,203.557,203.47,203.484,309099997.0
2006-01-06 00:15:00,203.481,203.492,203.443,203.459,252300000.0
2006-01-06 00:20:00,203.457,203.494,203.445,203.48,231999999.0
2006-01-06 00:25:00,203.485,203.506,203.451,203.485,255100001.0
2006-01-06 00:30:00,203.479,203.487,203.441,203.441,191999998.0
2006-01-06 00:35:00,203.447,203.503,203.446,203.485,279100001.0
2006-01-06 00:40:00,203.5,203.612,203.5,203.588,197699998.0
2006-01-06 00:45:00,203.579,203.599,203.542,203.556,240000003.0
2006-01-06 00:50:00,203.595,203.602,203.541,203.567,196500002.0
2006-01-06 00:55:00,203.588,203.673,203.583,203.627,188000000.0
2006-01-06 01:00:00,203.623,203.623,203.523,203.532,223199999.0
2006-01-06 01:05:00,203.538,203.629,203.531,203.611,186899999.0
2006-01-06 01:10:00,203.616,203.633,203.57,203.593,309799999.0
2006-01-06 01:15:00,203.604,203.653,203.579,203.645,258199999.0
2006-01-06 01:20:00,203.641,203.641,203.588,203.617,196100000.0
2006-01-06 01:25:00,203.605,203.625,203.581,203.589,272200002.0
2006-01-06 01:30:00,203.595,203.688,203.593,203.661,226999999.0
2006-01-06 01:35:00,203.662,203.687,203.538,203.538,230600001.0
2006-01-06 01:40:00,203.53,203.566,203.45,203.557,220200001.0
2006-01-06 01:45:00,203.556,203.556,203.449,203.543,302300000.0
2006-01-06 01:50:00,203.563,203.592,203.492,203.539,205200001.0
2006-01-06 01:55:00,203.527,203.542,203.501,203.505,228300000.0
2006-01-06 02:00:00,203.502,203.561,203.393,203.412,208600002.0
2006-01-06 02:05:00,203.418,203.484,203.413,203.484,181999999.0
2006-01-06 02:10:00,203.484,203.553,203.457,203.495,234900000.0
2006-01-06 02:15:00,203.491,203.588,203.489,203.553,211100000.0
2006-01-06 02:20:00,203.565,203.576,203.46,203.51,216499999.0
2006-01-06 02:25:00,203.528,203.542,203.455,203.477,247499999.0
2006-01-06 02:30:00,203.474,203.56,203.474,203.52,279500001.0
2006-01-06 02:35:00,203.508,203.571,203.488,203.534,308199999.0
2006-01-06 02:40:00,203.532,203.617,203.491,203.56,241200000.0
2006-01-06 02:45:00,203.55,203.55,203.446,203.453,261999998.0
2006-01-06 02:50:00,203.45,203.501,203.373,203.501,230500001.0
2006-01-06 02:55:00,203.502,203.609,203.494,203.563,278500001.0
2006-01-06 03:00:00,203.536,203.552,203.484,203.548,309099999.0
2006-01-06 03:05:00,203.547,203.663,203.535,203.654,244400000.0
2006-01-06 03:10:00,203.64,203.68,203.623,203.635,200800000.0
2006-01-06 03:15:00,203.666,203.707,203.625,203.642,232999998.0
2006-01-06 03:20:00,203.627,203.709,203.627,203.679,258600002.0
2006-01-06 03:25:00,203.678,203.824,203.649,203.818,212100001.0
2006-01-06 03:30:00,203.791,203.791,203.71,203.743,256599999.0
2006-01-06 03:35:00,203.728,203.749,203.693,203.749,208500000.0
2006-01-06 03:40:00,203.736,203.824,203.725,203.725,191899999.0
2006-01-06 03:45:00,203.732,203.732,203.662,203.686,232400002.0
2006-01-06 03:50:00,203.726,203.758,203.647,203.662,207800001.0
2006-01-06 03:55:00,203.679,203.732,203.627,203.638,279200001.0
2006-01-06 04:00:00,203.627,203.681,203.578,203.666,222199999.0
2006-01-06 04:05:00,203.666,203.672,203.63,203.642,315199998.0
2006-01-06 04:10:00,203.649,203.649,203.536,203.569,198999999.0
2006-01-06 04:15:00,203.57,203.594,203.549,203.589,225100001.0
2006-01-06 04:20:00,203.568,203.623,203.542,203.623,232400000.0
2006-01-06 04:25:00,203.613,203.67,203.612,203.654,242999999.0
2006-01-06 04:30:00,203.654,203.677,203.634,203.654,211399999.0
2006-01-06 04:35:00,203.655,203.661,203.622,203.642,236000000.0
2006-01-06 04:40:00,203.638,203.645,203.607,203.645,253100001.0
2006-01-06 04:45:00,203.641,203.69,203.64,203.675,215100000.0
2006-01-06 04:50:00,203.683,203.708,203.675,203.694,240899999.0
2006-01-06 04:55:00,203.688,203.721,203.678,203.7,236700001.0
2006-01-06 05:00:00,203.691,203.696,203.63,203.683,235699999.0
2006-01-06 05:05:00,203.683,203.69,203.648,203.661,237399999.0
2006-01-06 05:10:00,203.658,203.676,203.608,203.623,226000001.0
2006-01-06 05:15:00,203.62,203.646,203.599,203.622,214099998.0
2006-01-06 05:20:00,203.624,203.657,203.609,203.648,234100001.0
2006-01-06 05:25:00,203.649,203.649,203.615,203.627,249799999.0
2006-01-06 05:30:00,203.643,203.645,203.595,203.62,226700001.0
2006-01-06 05:35:00,203.625,203.663,203.61,203.651,238100000.0
2006-01-06 05:40:00,203.653,203.656,203.592,203.605,168300000.0
2006-01-06 05:45:00,203.612,203.641,203.598,203.63,231399999.0
2006-01-06 05:50:00,203.614,203.683,203.605,203.666,211100000.0
2006-01-06 05:55:00,203.649,203.671,203.612,203.625,211400000.0
2006-01-06 06:00:00,203.639,203.644,203.604,203.632,268800000.0
2006-01-06 06:05:00,203.625,203.652,203.611,203.638,275800004.0
2006-01-06 06:10:00,203.622,203.622,203.507,203.514,169300000.0
2006-01-06 06:15:00,203.515,203.55,203.497,203.497,185899999.0
2006-01-06 06:20:00,203.506,203.532,203.477,203.511,185200000.0
2006-01-06 06:25:00,203.512,203.546,203.51,203.532,253500000.0
2006-01-06 06:30:00,203.526,203.564,203.521,203.54,279600001.0
2006-01-06 06:35:00,203.532,203.616,203.525,203.597,183200000.0
2006-01-06 06:40:00,203.595,203.62,203.508,203.518,227100001.0
2006-01-06 06:45:00,203.521,203.606,203.508,203.535,309800000.0
2006-01-06 06:50:00,203.551,203.653,203.551,203.62,225100000.0
2006-01-06 06:55:00,203.63,203.635,203.516,203.576,206500000.0
2006-01-06 07:00:00,203.556,203.567,203.521,203.555,213800000.0
2006-01-06 07:05:00,203.552,203.572,203.523,203.53,230799999.0
2006-01-06 07:10:00,203.543,203.552,203.515,203.525,272500000.0
2006-01-06 07:15:00,203.518,203.531,203.507,203.53,278700002.0
2006-01-06 07:20:00,203.529,203.584,203.521,203.552,204800001.0
2006-01-06 07:25:00,203.541,203.563,203.529,203.551,208000000.0
2006-01-06 07:30:00,203.544,203.59,203.544,203.575,216300000.0
2006-01-06 07:35:00,203.591,203.601,203.543,203.543,313700000.0
2006-01-06 07:40:00,203.554,203.595,203.553,203.58,240100001.0
2006-01-06 07:45:00,203.575,203.582,203.452,203.452,198100000.0
2006-01-06 07:50:00,203.474,203.51,203.455,203.503,277399998.0
2006-01-06 07:55:00,203.475,203.559,203.432,203.443,270400002.0
2006-01-06 08:00:00,203.444,203.511,203.442,203.485,235700002.0
2006-01-06 08:05:00,203.493,203.533,203.49,203.5,264199998.0
2006-01-06 08:10:00,203.514,203.536,203.449,203.456,212300001.0
2006-01-06 08:15:00,203.464,203.53,203.458,203.52,276900000.0
2006-01-06 08:20:00,203.535,203.612,203.531,203.611,250500001.0
2006-01-06 08:25:00,203.613,203.621,203.548,203.567,232200001.0
2006-01-06 08:30:00,203.592,203.645,203.587,203.632,232800001.0
2006-01-06 08:35:00,203.615,203.621,203.58,203.58,291399998.0
2006-01-06 08:40:00,203.575,203.585,203.533,203.552,258100000.0
2006-01-06 08:45:00,203.543,203.587,203.485,203.53,258799999.0
2006-01-06 08:50:00,203.523,203.523,203.459,203.5,260700001.0
2006-01-06 08:55:00,203.505,203.533,203.429,203.464,272900003.0
2006-01-06 09:00:00,203.465,203.486,203.397,203.437,302800001.0
2006-01-06 09:05:00,203.435,203.491,203.426,203.465,187900000.0
2006-01-06 09:10:00,203.489,203.545,203.478,203.478,251899999.0
2006-01-06 09:15:00,203.494,203.534,203.464,203.476,239900000.0
2006-01-06 09:20:00,203.487,203.508,203.469,203.49,235800001.0
2006-01-06 09:25:00,203.493,203.535,203.418,203.47,318099998.0
2006-01-06 09:30:00,203.467,203.472,203.356,203.37,193100001.0
2006-01-06 09:35:00,203.362,203.394,203.307,203.379,330800001.0
2006-01-06 09:40:00,203.382,203.402,203.276,203.373,218800001.0
2006-01-06 09:45:00,203.373,203.406,203.324,203.348,257700000.0
2006-01-06 09:50:00,203.352,203.373,203.299,203.33,300100000.0
2006-01-06 09:55:00,203.339,203.511,203.305,203.511,140000000.0
2006-01-06 10:00:00,203.51,203.51,203.457,203.495,284099999.0
2006-01-06 10:05:00,203.493,203.54,203.405,203.41,244500000.0
2006-01-06 10:10:00,203.42,203.459,203.403,203.409,250799999.0
2006-01-06 10:15:00,203.406,203.406,203.352,203.372,253200001.0
2006-01-06 10:20:00,203.376,203.376,203.212,203.34,235000000.0
2006-01-06 10:25:00,203.336,203.357,203.308,203.322,309800000.0
2006-01-06 10:30:00,203.331,203.354,203.3,203.327,237800001.0
2006-01-06 10:35:00,203.322,203.489,203.309,203.479,241900002.0
2006-01-06 10:40:00,203.497,203.542,203.473,203.487,203600000.0
2006-01-06 10:45:00,203.491,203.557,203.422,203.553,271499999.0
2006-01-06 10:50:00,203.551,203.624,203.533,203.624,248600000.0
2006-01-06 10:55:00,203.638,203.693,203.623,203.655,192400001.0
2006-01-06 11:00:00,203.661,203.729,203.66,203.718,208800001.0
2006-01-06 11:05:00,203.714,203.784,203.714,203.742,186500000.0
2006-01-06 11:10:00,203.744,203.781,203.702,203.769,179300000.0
2006-01-06 11:15:00,203.764,203.812,203.761,203.786,291100000.0
2006-01-06 11:20:00,203.78,203.846,203.745,203.846,177800001.0
2006-01-06 11:25:00,203.841,203.897,203.796,203.802,172400001.0
2006-01-06 11:30:00,203.809,203.828,203.787,203.826,249199998.0
2006-01-06 11:35:00,203.819,203.823,203.749,203.774,256100004.0
2006-01-06 11:40:00,203.765,203.776,203.66,203.665,257000000.0
2006-01-06 11:45:00,203.66,203.708,203.66,203.696,228799999.0
2006-01-06 11:50:00,203.7,203.729,203.688,203.696,162899999.0
2006-01-06 11:55:00,203.702,203.942,203.679,203.915,185500000.0
2006-01-06 12:00:00,203.921,203.921,203.819,203.822,319300001.0
2006-01-06 12:05:00,203.817,203.824,203.785,203.789,285700003.0
2006-01-06 12:10:00,203.809,203.81,203.751,203.792,209700000.0
2006-01-06 12:15:00,203.79,203.808,203.675,203.675,291100003.0
2006-01-06 12:20:00,203.664,203.735,203.655,203.726,218700002.0
2006-01-06 12:25:00,203.723,203.78,203.686,203.739,234099999.0
2006-01-06 12:30:00,203.736,203.753,203.707,203.724,200300002.0
2006-01-06 12:35:00,203.729,203.856,203.717,203.845,367700001.0
2006-01-06 12:40:00,203.862,203.95,203.862,203.922,209500001.0
2006-01-06 12:45:00,203.91,203.92,203.875,203.878,286300002.0
2006-01-06 12:50:00,203.889,203.909,203.819,203.845,158500000.0
2006-01-06 12:55:00,203.845,203.903,203.845,203.875,229500000.0
2006-01-06 13:00:00,203.868,203.897,203.749,203.775,291099999.0
2006-01-06 13:05:00,203.795,203.854,203.779,203.849,243200000.0
2006-01-06 13:10:00,203.851,203.979,203.85,203.957,259900000.0
2006-01-06 13:15:00,203.946,203.979,203.91,203.91,294400001.0
2006-01-06 13:20:00,203.934,203.936,203.834,203.845,310700003.0
2006-01-06 13:25:00,203.844,203.871,203.825,203.852,241199999.0
2006-01-06 13:30:00,203.844,203.864,203.822,203.854,225500001.0
2006-01-06 13:35:00,203.837,203.848,203.763,203.81,219300000.0
2006-01-06 13:40:00,203.802,203.857,203.783,203.853,216900000.0
2006-01-06 13:45:00,203.835,203.871,203.791,203.804,279699999.0
2006-01-06 13:50:00,203.8,203.862,203.779,203.855,179600000.0
2006-01-06 13:55:00,203.848,203.867,203.805,203.863,205800000.0
2006-01-06 14:00:00,203.854,203.869,203.793,203.806,240699998.0
2006-01-06 14:05:00,203.801,203.887,203.771,203.862,290999998.0
2006-01-06 14:10:00,203.87,203.89,203.781,203.792,316000001.0
2006-01-06 14:15:00,203.801,203.801,203.714,203.726,229000000.0
2006-01-06 14:20:00,203.731,203.744,203.695,203.697,222499999.0
2006-01-06 14:25:00,203.705,203.756,203.701,203.737,181100000.0
2006-01-06 14:30:00,203.708,203.727,203.46,203.479,252100000.0
2006-01-06 14:35:00,203.493,203.605,203.492,203.578,192400000.0
2006-01-06 14:40:00,203.595,203.625,203.544,203.624,250800000.0
2006-01-06 14:45:00,203.632,203.666,203.578,203.599,213500001.0
2006-01-06 14:50:00,203.577,203.578,203.498,203.507,281500000.0
2006-01-06 14:55:00,203.51,203.534,203.461,203.489,236100001.0
2006-01-06 15:00:00,203.488,203.508,203.451,203.508,262300001.0
2006-01-06 15:05:00,203.496,203.53,203.454,203.471,264599999.0
2006-01-06 15:10:00,203.463,203.543,203.463,203.479,245100000.0
2006-01-06 15:15:00,203.5,203.627,203.5,203.62,217899999.0
2006-01-06 15:20:00,203.608,203.63,203.555,203.617,234300002.0
2006-01-06 15:25:00,203.607,203.672,203.569,203.598,260699999.0
2006-01-06 15:30:00,203.553,203.829,203.504,203.718,308100002.0
2006-01-06 15:35:00,203.73,203.903,203.489,203.573,200200000.0
2006-01-06 15:40:00,203.579,203.591,203.458,203.509,211600000.0
2006-01-06 15:45:00,203.46,203.46,202.596,202.751,289000000.0
2006-01-06 15:50:00,202.742,202.939,202.488,202.737,292700000.0
2006-01-06 15:55:00,202.739,202.748,202.505,202.512,263799999.0
2006-01-06 16:00:00,202.496,202.643,202.496,202.583,271400001.0
2006-01-06 16:05:00,202.572,202.643,202.509,202.548,208200000.0
2006-01-06 16:10:00,202.522,202.531,202.185,202.224,253700000.0
2006-01-06 16:15:00,202.221,202.236,202.103,202.182,177500000.0
2006-01-06 16:20:00,202.215,202.43,202.214,202.427,223700001.0
2006-01-06 16:25:00,202.435,202.435,202.304,202.416,217300001.0
2006-01-06 16:30:00,202.405,202.471,202.354,202.47,196100000.0
2006-01-06 16:35:00,202.431,202.516,202.427,202.467,213200000.0
2006-01-06 16:40:00,202.437,202.562,202.367,202.56,293000002.0
2006-01-06 16:45:00,202.561,202.609,202.491,202.505,303900001.0
2006-01-06 16:50:00,202.493,202.745,202.493,202.703,240500000.0
2006-01-06 16:55:00,202.715,202.79,202.589,202.673,334600000.0
2006-01-06 17:00:00,202.652,202.779,202.652,202.703,325200000.0
2006-01-06 17:05:00,202.726,202.846,202.726,202.817,274000002.0
2006-01-06 17:10:00,202.826,202.843,202.74,202.777,258300000.0
2006-01-06 17:15:00,202.772,202.772,202.441,202.441,287199999.0
2006-01-06 17:20:00,202.413,202.667,202.412,202.632,250800000.0
2006-01-06 17:25:00,202.619,202.832,202.615,202.776,311000002.0
2006-01-06 17:30:00,202.776,202.901,202.776,202.862,218000000.0
2006-01-06 17:35:00,202.844,202.924,202.812,202.924,327900001.0
2006-01-06 17:40:00,202.908,203.053,202.908,202.961,380000001.0
2006-01-06 17:45:00,202.964,202.964,202.785,202.931,231800000.0
2006-01-06 17:50:00,202.932,203.01,202.875,202.919,257599999.0
2006-01-06 17:55:00,202.94,203.006,202.886,203.006,256600000.0
2006-01-06 18:00:00,203.035,203.035,202.887,202.927,2490299998.0
2006-01-06 18:05:00,202.94,202.952,202.865,202.894,3196099997.0
2006-01-06 18:10:00,202.892,202.913,202.779,202.813,2112799999.0
2006-01-06 18:15:00,202.826,202.853,202.779,202.814,2433700000.0
2006-01-06 18:20:00,202.831,202.892,202.81,202.83,3218300000.0
2006-01-06 18:25:00,202.824,202.824,202.655,202.802,2116499997.0
2006-01-06 18:30:00,202.817,202.852,202.781,202.79,2017199996.0
2006-01-06 18:35:00,202.776,202.776,202.677,202.685,1112500000.0
2006-01-06 18:40:00,202.663,202.674,202.562,202.563,1323599999.0
2006-01-06 18:45:00,202.558,202.563,202.415,202.422,746800000.0
2006-01-06 18:50:00,202.42,202.511,202.374,202.374,1105900002.0
2006-01-06 18:55:00,202.364,202.483,202.298,202.479,1062499999.0
2006-01-06 19:00:00,202.476,202.65,202.381,202.525,897199999.0
2006-01-06 19:05:00,202.501,202.628,202.444,202.487,1389799998.0
2006-01-06 19:10:00,202.515,202.661,202.477,202.477,691200001.0
2006-01-06 19:15:00,202.466,202.544,202.38,202.522,811100000.0
2006-01-06 19:20:00,202.533,202.561,202.499,202.533,875400002.0
2006-01-06 19:25:00,202.536,202.665,202.51,202.665,1235699999.0
2006-01-06 19:30:00,202.659,202.659,202.508,202.508,1228600001.0
2006-01-06 19:35:00,202.505,202.59,202.502,202.575,1165800004.0
2006-01-06 19:40:00,202.579,202.59,202.512,202.535,1082999998.0
2006-01-06 19:45:00,202.548,202.57,202.295,202.405,749199999.0
2006-01-06 19:50:00,202.42,202.435,202.376,202.406,818999998.0
2006-01-06 19:55:00,202.412,202.482,202.368,202.475,849700000.0
2006-01-06 20:00:00,202.502,202.575,202.41,202.492,585100003.0
2006-01-06 20:05:00,202.49,202.513,202.468,202.49,717500001.0
2006-01-06 20:10:00,202.5,202.568,202.5,202.504,1318800001.0
2006-01-06 20:15:00,202.512,202.538,202.499,202.523,944500002.0
2006-01-06 20:20:00,202.528,202.552,202.439,202.439,990599998.0
2006-01-06 20:25:00,202.433,202.493,202.422,202.458,1604899998.0
2006-01-06 20:30:00,202.453,202.453,202.364,202.382,1644499998.0
2006-01-06 20:35:00,202.374,202.406,202.359,202.36,769499997.0
2006-01-06 20:40:00,202.362,202.362,202.314,202.341,1331399999.0
2006-01-06 20:45:00,202.347,202.352,202.323,202.345,1218399998.0
2006-01-06 20:50:00,202.34,202.391,202.309,202.379,1052200004.0
2006-01-06 20:55:00,202.372,202.374,202.333,202.374,1767000002.0
2006-01-06 21:00:00,202.384,202.41,202.328,202.335,1427199999.0
2006-01-06 21:05:00,202.328,202.363,202.303,202.353,679399998.0
2006-01-06 21:10:00,202.355,202.407,202.345,202.393,734399996.0
2006-01-06 21:15:00,202.388,202.456,202.34,202.443,1011299999.0
2006-01-06 21:20:00,202.442,202.442,202.292,202.302,1173299996.0
2006-01-06 21:25:00,202.305,202.338,202.269,202.295,758000003.0
2006-01-06 21:30:00,202.3,202.318,202.277,202.3,634400003.0
2006-01-06 21:35:00,202.288,202.375,202.276,202.375,271900000.0
2006-01-06 21:40:00,202.388,202.5,202.388,202.487,472600000.0
2006-01-06 21:45:00,202.5,202.612,202.5,202.564,599400002.0
2006-01-06 21:50:00,202.577,202.584,202.485,202.512,304200000.0
2006-01-06 21:55:00,202.512,202.535,202.447,202.535,385600001.0
2006-01-06 22:00:00,202.532,202.565,202.438,202.456,808800000.0
2006-01-06 22:05:00,202.441,202.545,202.428,202.545,318999999.0
2006-01-06 22:10:00,202.543,202.55,202.482,202.542,247200001.0
2006-01-06 22:15:00,202.553,202.622,202.54,202.608,637300004.0
2006-01-06 22:20:00,202.616,202.625,202.544,202.576,292800000.0
2006-01-06 22:25:00,202.565,202.579,202.537,202.556,521400001.0
2006-01-06 22:30:00,202.554,202.57,202.524,202.551,851399999.0
2006-01-06 22:35:00,202.56,202.582,202.522,202.522,363300002.0
2006-01-06 22:40:00,202.52,202.545,202.503,202.525,474399998.0
2006-01-06 22:45:00,202.532,202.551,202.51,202.51,366699999.0
2006-01-06 22:50:00,202.515,202.562,202.511,202.515,347099999.0
2006-01-06 22:55:00,202.51,202.544,202.506,202.528,399800002.0
2006-01-06 23:00:00,202.518,202.573,202.507,202.547,163099999.0
2006-01-06 23:05:00,202.539,202.56,202.512,202.515,219199999.0
2006-01-06 23:10:00,202.5,202.515,202.468,202.508,239399999.0
2006-01-06 23:15:00,202.521,202.521,202.431,202.486,259599998.0
2006-01-06 23:20:00,202.482,202.528,202.445,202.516,391399999.0
2006-01-06 23:25:00,202.515,202.524,202.459,202.459,215899998.0
2006-01-06 23:30:00,202.477,202.477,202.442,202.451,250300002.0
2006-01-06 23:35:00,202.444,202.494,202.413,202.478,272000000.0
2006-01-06 23:40:00,202.463,202.499,202.441,202.489,236500001.0
2006-01-06 23:45:00,202.493,202.52,202.467,202.52,280800000.0
2006-01-06 23:50:00,202.517,202.561,202.499,202.554,181499999.0
2006-01-06 23:55:00,202.57,202.69,202.57,202.68,241000002.0
2006-01-09 00:00:00,202.547,202.549,202.438,202.484,233799999.0
2006-01-09 00:05:00,202.507,202.532,202.381,202.404,222400003.0
2006-01-09 00:10:00,202.379,202.417,202.251,202.3,367100001.0
2006-01-09 00:15:00,202.307,202.386,202.265,202.361,268799998.0
2006-01-09 00:20:00,202.355,202.431,202.35,202.394,184500000.0
2006-01-09 00:25:00,202.389,202.446,202.353,202.429,268200000.0
2006-01-09 00:30:00,202.406,202.463,202.399,202.441,260099999.0
2006-01-09 00:35:00,202.422,202.439,202.301,202.323,230800001.0
2006-01-09 00:40:00,202.332,202.333,202.285,202.303,121300000.0
2006-01-09 00:45:00,202.295,202.333,202.29,202.313,190100000.0
2006-01-09 00:50:00,202.335,202.335,202.313,202.32,178200000.0
2006-01-09 00:55:00,202.32,202.325,202.297,202.315,263400000.0
2006-01-09 01:00:00,202.329,202.519,202.327,202.513,222199999.0
2006-01-09 01:05:00,202.533,202.549,202.498,202.505,230500000.0
2006-01-09 01:10:00,202.513,202.525,202.417,202.442,327200000.0
2006-01-09 01:15:00,202.453,202.521,202.438,202.512,183199999.0
2006-01-09 01:20:00,202.523,202.588,202.507,202.579,276700000.0
2006-01-09 01:25:00,202.565,202.641,202.558,202.641,221500000.0
2006-01-09 01:30:00,202.648,202.667,202.627,202.635,201600000.0
2006-01-09 01:35:00,202.634,202.668,202.625,202.649,245600002.0
2006-01-09 01:40:00,202.647,202.695,202.645,202.68,202400000.0
2006-01-09 01:45:00,202.679,202.696,202.529,202.529,223500000.0
2006-01-09 01:50:00,202.513,202.513,202.47,202.488,242099999.0
2006-01-09 01:55:00,202.487,202.526,202.362,202.506,202400000.0
2006-01-09 02:00:00,202.503,202.567,202.425,202.425,212900000.0
2006-01-09 02:05:00,202.437,202.445,202.225,202.225,209999999.0
2006-01-09 02:10:00,202.228,202.245,202.106,202.132,270000000.0
2006-01-09 02:15:00,202.119,202.201,202.0,202.0,252300000.0
2006-01-09 02:20:00,201.976,202.076,201.828,201.828,188700000.0
2006-01-09 02:25:00,201.818,201.879,201.762,201.792,258200000.0
2006-01-09 02:30:00,201.802,201.845,201.746,201.753,190300001.0
2006-01-09 02:35:00,201.759,201.924,201.724,201.924,229199999.0
2006-01-09 02:40:00,201.942,202.045,201.93,202.045,211900000.0
2006-01-09 02:45:00,202.026,202.026,201.805,201.826,289500000.0
2006-01-09 02:50:00,201.836,201.88,201.78,201.849,182400000.0
2006-01-09 02:55:00,201.855,201.886,201.525,201.525,207500000.0
2006-01-09 03:00:00,201.53,201.674,201.504,201.644,376900002.0
2006-01-09 03:05:00,201.6,201.73,201.527,201.723,184399999.0
2006-01-09 03:10:00,201.713,201.713,201.563,201.64,214700000.0
2006-01-09 03:15:00,201.687,201.864,201.611,201.71,279400000.0
2006-01-09 03:20:00,201.682,201.682,201.455,201.455,300600002.0
2006-01-09 03:25:00,201.451,201.69,201.451,201.685,290500001.0
2006-01-09 03:30:00,201.703,201.761,201.646,201.655,240499999.0
2006-01-09 03:35:00,201.646,201.663,201.592,201.657,236000001.0
2006-01-09 03:40:00,201.656,201.688,201.597,201.688,283700000.0
2006-01-09 03:45:00,201.693,201.721,201.627,201.652,283500001.0
2006-01-09 03:50:00,201.672,201.747,201.646,201.693,216800000.0
2006-01-09 03:55:00,201.715,201.715,201.547,201.611,264600002.0
2006-01-09 04:00:00,201.6,201.734,201.588,201.588,243800000.0
2006-01-09 04:05:00,201.586,201.685,201.566,201.662,329199998.0
2006-01-09 04:10:00,201.662,201.714,201.611,201.7,317400000.0
2006-01-09 04:15:00,201.707,201.782,201.665,201.77,247800001.0
2006-01-09 04:20:00,201.742,201.743,201.654,201.67,261200001.0
2006-01-09 04:25:00,201.649,201.683,201.619,201.671,153900000.0
2006-01-09 04:30:00,201.67,201.672,201.595,201.63,228300001.0
2006-01-09 04:35:00,201.658,201.682,201.614,201.673,222200000.0
2006-01-09 04:40:00,201.66,201.68,201.625,201.625,193500000.0
2006-01-09 04:45:00,201.607,201.625,201.549,201.598,225800000.0
2006-01-09 04:50:00,201.594,201.594,201.45,201.465,182100000.0
2006-01-09 04:55:00,201.461,201.565,201.459,201.525,199200001.0
2006-01-09 05:00:00,201.513,201.568,201.499,201.559,207300000.0
2006-01-09 05:05:00,201.56,201.591,201.546,201.59,314999998.0
2006-01-09 05:10:00,201.588,201.605,201.546,201.573,346000000.0
2006-01-09 05:15:00,201.58,201.619,201.54,201.54,192899999.0
2006-01-09 05:20:00,201.561,201.564,201.484,201.545,296000000.0
2006-01-09 05:25:00,201.561,201.601,201.532,201.576,243700000.0
2006-01-09 05:30:00,201.57,201.592,201.506,201.583,239999999.0
2006-01-09 05:35:00,201.593,201.646,201.589,201.628,254000001.0
2006-01-09 05:40:00,201.63,201.656,201.619,201.655,184299999.0
2006-01-09 05:45:00,201.651,201.727,201.6,201.6,319300001.0
2006-01-09 05:50:00,201.584,201.608,201.522,201.59,220700000.0
2006-01-09 05:55:00,201.575,201.613,201.535,201.577,273699998.0
2006-01-09 06:00:00,201.578,201.585,201.544,201.55,268100001.0
2006-01-09 06:05:00,201.548,201.601,201.535,201.584,244599996.0
2006-01-09 06:10:00,201.572,201.615,201.541,201.598,239500001.0
2006-01-09 06:15:00,201.618,201.677,201.608,201.663,217000000.0
2006-01-09 06:20:00,201.681,201.738,201.68,201.727,258600001.0
2006-01-09 06:25:00,201.718,201.735,201.701,201.714,212399999.0
2006-01-09 06:30:00,201.71,201.711,201.644,201.688,230600000.0
2006-01-09 06:35:00,201.701,201.742,201.682,201.72,337800001.0
2006-01-09 06:40:00,201.715,201.766,201.696,201.733,229900001.0
2006-01-09 06:45:00,201.714,201.719,201.657,201.695,262100003.0
2006-01-09 06:50:00,201.681,201.709,201.608,201.612,325299999.0
2006-01-09 06:55:00,201.595,201.625,201.553,201.625,252300001.0
2006-01-09 07:00:00,201.633,201.696,201.618,201.618,169400000.0
2006-01-09 07:05:00,201.613,201.673,201.582,201.582,289099999.0
2006-01-09 07:10:00,201.591,201.597,201.514,201.559,238600000.0
2006-01-09 07:15:00,201.546,201.555,201.495,201.515,237300000.0
2006-01-09 07:20:00,201.531,201.656,201.531,201.646,185600000.0
2006-01-09 07:25:00,201.636,201.65,201.608,201.645,289099999.0
2006-01-09 07:30:00,201.649,201.72,201.649,201.696,203900000.0
2006-01-09 07:35:00,201.704,201.738,201.609,201.635,268800002.0
2006-01-09 07:40:00,201.633,201.711,201.601,201.686,144800001.0
2006-01-09 07:45:00,201.676,201.7,201.621,201.686,287400000.0
2006-01-09 07:50:00,201.69,201.819,201.67,201.819,249200000.0
2006-01-09 07:55:00,201.8,201.842,201.8,201.838,305700003.0
2006-01-09 08:00:00,201.827,201.827,201.687,201.728,254100001.0
2006-01-09 08:05:00,201.733,201.748,201.674,201.693,189100001.0
2006-01-09 08:10:00,201.691,201.711,201.635,201.648,205000000.0
2006-01-09 08:15:00,201.624,201.679,201.618,201.674,178800000.0
2006-01-09 08:20:00,201.669,201.684,201.647,201.684,249900002.0
2006-01-09 08:25:00,201.669,201.694,201.64,201.651,247399998.0
2006-01-09 08:30:00,201.67,201.708,201.641,201.687,312500002.0
2006-01-09 08:35:00,201.677,201.749,201.665,201.733,221799998.0
2006-01-09 08:40:00,201.743,202.042,201.735,202.014,235300000.0
2006-01-09 08:45:00,202.012,202.054,201.842,201.866,236700000.0
2006-01-09 08:50:00,201.859,201.9,201.82,201.828,282899999.0
2006-01-09 08:55:00,201.833,201.912,201.749,201.912,231900001.0
2006-01-09 09:00:00,201.919,201.965,201.916,201.932,279099999.0
2006-01-09 09:05:00,201.934,201.963,201.908,201.908,216800000.0
2006-01-09 09:10:00,201.914,201.992,201.89,201.955,200899999.0
2006-01-09 09:15:00,201.957,201.957,201.811,201.811,257500003.0
2006-01-09 09:20:00,201.772,201.772,201.662,201.767,247400001.0
2006-01-09 09:25:00,201.791,201.811,201.648,201.66,284600003.0
2006-01-09 09:30:00,201.645,201.89,201.634,201.869,196200000.0
2006-01-09 09:35:00,201.875,201.953,201.86,201.953,315099998.0
2006-01-09 09:40:00,201.968,202.013,201.876,201.969,196400000.0
2006-01-09 09:45:00,201.985,202.013,201.839,201.848,185099999.0
2006-01-09 09:50:00,201.875,202.011,201.875,201.96,341599999.0
2006-01-09 09:55:00,201.943,202.136,201.922,202.136,198500001.0
2006-01-09 10:00:00,202.141,202.19,202.022,202.045,252800000.0
2006-01-09 10:05:00,202.073,202.094,202.026,202.033,264900002.0
2006-01-09 10:10:00,202.038,202.083,202.015,202.029,236100000.0
2006-01-09 10:15:00,202.016,202.016,201.86,201.869,234800000.0
2006-01-09 10:20:00,201.871,201.871,201.623,201.707,268800001.0
2006-01-09 10:25:00,201.712,201.766,201.7,201.744,250100002.0
2006-01-09 10:30:00,201.744,201.79,201.671,201.671,271099997.0
2006-01-09 10:35:00,201.671,201.691,201.632,201.641,248100000.0
2006-01-09 10:40:00,201.641,201.653,201.5,201.531,231899999.0
2006-01-09 10:45:00,201.559,201.585,201.451,201.46,208600001.0
2006-01-09 10:50:00,201.459,201.5,201.285,201.296,161900000.0
2006-01-09 10:55:00,201.31,201.39,201.291,201.358,244099997.0
2006-01-09 11:00:00,201.356,201.387,201.292,201.31,237200001.0
2006-01-09 11:05:00,201.309,201.36,201.231,201.288,277700001.0
2006-01-09 11:10:00,201.304,201.43,201.292,201.392,270300000.0
2006-01-09 11:15:00,201.398,201.467,201.34,201.34,206000000.0
2006-01-09 11:20:00,201.345,201.455,201.345,201.35,210400001.0
2006-01-09 11:25:00,201.33,201.366,201.29,201.355,297500002.0
2006-01-09 11:30:00,201.35,201.353,201.202,201.22,246800000.0
2006-01-09 11:35:00,201.199,201.239,201.176,201.23,281600000.0
2006-01-09 11:40:00,201.227,201.253,201.135,201.222,224699999.0
2006-01-09 11:45:00,201.225,201.531,201.225,201.531,226599999.0
2006-01-09 11:50:00,201.538,201.575,201.457,201.472,227500000.0
2006-01-09 11:55:00,201.492,201.609,201.463,201.606,175699999.0
2006-01-09 12:00:00,201.625,201.627,201.553,201.554,312499999.0
2006-01-09 12:05:00,201.551,201.569,201.513,201.536,315700003.0
2006-01-09 12:10:00,201.557,201.682,201.549,201.642,251900000.0
2006-01-09 12:15:00,201.63,201.78,201.595,201.74,277200001.0
2006-01-09 12:20:00,201.748,201.81,201.727,201.809,255800002.0
2006-01-09 12:25:00,201.806,201.854,201.591,201.599,239399999.0
2006-01-09 12:30:00,201.622,201.622,201.54,201.612,181900000.0
2006-01-09 12:35:00,201.626,201.698,201.597,201.663,327599999.0
2006-01-09 12:40:00,201.666,201.778,201.659,201.711,216700000.0
2006-01-09 12:45:00,201.7,201.723,201.654,201.654,236300001.0
2006-01-09 12:50:00,201.658,201.658,201.59,201.625,223200001.0
2006-01-09 12:55:00,201.617,201.723,201.595,201.618,258700000.0
2006-01-09 13:00:00,201.607,201.635,201.523,201.577,213100001.0
2006-01-09 13:05:00,201.585,201.59,201.48,201.482,239200000.0
2006-01-09 13:10:00,201.482,201.592,201.475,201.561,182800000.0
2006-01-09 13:15:00,201.547,201.575,201.435,201.435,341800001.0
2006-01-09 13:20:00,201.459,201.485,201.411,201.439,280199999.0
2006-01-09 13:25:00,201.421,201.499,201.393,201.404,228900000.0
2006-01-09 13:30:00,201.406,201.437,201.342,201.353,199100002.0
2006-01-09 13:35:00,201.342,201.349,201.255,201.274,208500000.0
2006-01-09 13:40:00,201.261,201.273,201.182,201.269,261000000.0
2006-01-09 13:45:00,201.259,201.335,201.259,201.313,308300001.0
2006-01-09 13:50:00,201.302,201.412,201.285,201.395,251200000.0
2006-01-09 13:55:00,201.398,201.432,201.384,201.384,205799999.0
2006-01-09 14:00:00,201.373,201.465,201.373,201.465,219800000.0
2006-01-09 14:05:00,201.469,201.51,201.451,201.469,209899999.0
2006-01-09 14:10:00,201.469,201.525,201.469,201.511,215699999.0
2006-01-09 14:15:00,201.52,201.579,201.507,201.563,272899999.0
2006-01-09 14:20:00,201.57,201.587,201.483,201.483,221799999.0
2006-01-09 14:25:00,201.484,201.593,201.483,201.593,156500000.0
2006-01-09 14:30:00,201.596,201.621,201.542,201.583,186200000.0
2006-01-09 14:35:00,201.596,201.596,201.537,201.54,268300002.0
2006-01-09 14:40:00,201.551,201.607,201.502,201.518,274699999.0
2006-01-09 14:45:00,201.506,201.55,201.488,201.527,291400000.0
2006-01-09 14:50:00,201.533,201.66,201.529,201.616,256300002.0
2006-01-09 14:55:00,201.608,201.685,201.579,201.685,242000000.0
2006-01-09 15:00:00,201.691,201.701,201.659,201.669,247200000.0
2006-01-09 15:05:00,201.664,201.717,201.62,201.623,229600001.0
2006-01-09 15:10:00,201.611,201.683,201.6,201.656,250200001.0
2006-01-09 15:15:00,201.655,201.689,201.601,201.672,249600000.0
2006-01-09 15:20:00,201.671,201.693,201.554,201.566,221099999.0
2006-01-09 15:25:00,201.573,201.658,201.504,201.656,274200000.0
2006-01-09 15:30:00,201.659,201.713,201.635,201.696,253500001.0
2006-01-09 15:35:00,201.69,201.741,201.619,201.62,179000000.0
2006-01-09 15:40:00,201.593,201.593,201.42,201.429,139900000.0
2006-01-09 15:45:00,201.439,201.607,201.439,201.607,307600002.0
2006-01-09 15:50:00,201.607,201.607,201.479,201.488,216400000.0
2006-01-09 15:55:00,201.49,201.546,201.47,201.532,217700001.0
2006-01-09 16:00:00,201.513,201.547,201.484,201.484,189000000.0
2006-01-09 16:05:00,201.479,201.515,201.45,201.45,237000000.0
2006-01-09 16:10:00,201.422,201.48,201.397,201.403,193399999.0
2006-01-09 16:15:00,201.423,201.452,201.394,201.409,251400001.0
2006-01-09 16:20:00,201.41,201.465,201.401,201.428,341000000.0
2006-01-09 16:25:00,201.456,201.613,201.41,201.598,225700000.0
2006-01-09 16:30:00,201.574,201.592,201.548,201.555,266400000.0
2006-01-09 16:35:00,201.533,201.558,201.507,201.543,268800001.0
2006-01-09 16:40:00,201.539,201.555,201.471,201.476,216999999.0
2006-01-09 16:45:00,201.467,201.476,201.432,201.455,329199999.0
2006-01-09 16:50:00,201.454,201.463,201.396,201.427,335700001.0
2006-01-09 16:55:00,201.413,201.413,201.37,201.398,302700000.0
2006-01-09 17:00:00,201.385,201.419,201.319,201.331,269800001.0
2006-01-09 17:05:00,201.332,201.372,201.22,201.276,188000001.0
2006-01-09 17:10:00,201.31,201.342,201.189,201.229,176200000.0
2006-01-09 17:15:00,201.252,201.417,201.232,201.392,233200001.0
2006-01-09 17:20:00,201.387,201.478,201.351,201.449,250999997.0
2006-01-09 17:25:00,201.434,201.517,201.433,201.497,211999999.0
2006-01-09 17:30:00,201.486,201.681,201.486,201.681,262699998.0
2006-01-09 17:35:00,201.673,201.685,201.56,201.562,248700002.0
2006-01-09 17:40:00,201.535,201.543,201.394,201.397,212899999.0
2006-01-09 17:45:00,201.422,201.608,201.403,201.601,258099999.0
2006-01-09 17:50:00,201.618,201.662,201.516,201.59,236699997.0
2006-01-09 17:55:00,201.574,201.712,201.547,201.547,223100000.0
2006-01-09 18:00:00,201.548,201.767,201.534,201.692,2517500000.0
2006-01-09 18:05:00,201.692,201.704,201.609,201.66,3343700002.0
2006-01-09 18:10:00,201.669,201.864,201.669,201.835,2314799998.0
2006-01-09 18:15:00,201.839,201.85,201.755,201.811,2444099996.0
2006-01-09 18:20:00,201.841,201.962,201.82,201.962,3129700005.0
2006-01-09 18:25:00,201.996,202.087,201.985,202.063,2055899997.0
2006-01-09 18:30:00,202.099,202.281,202.097,202.268,2107899998.0
2006-01-09 18:35:00,202.267,202.277,202.192,202.208,1157700001.0
2006-01-09 18:40:00,202.184,202.289,202.176,202.26,1331399998.0
2006-01-09 18:45:00,202.259,202.398,202.259,202.358,840900001.0
2006-01-09 18:50:00,202.37,202.397,202.261,202.283,1376099996.0
2006-01-09 18:55:00,202.287,202.35,202.229,202.295,1023900001.0
2006-01-09 19:00:00,202.281,202.303,202.213,202.279,892600004.0
2006-01-09 19:05:00,202.275,202.322,202.239,202.322,1286500004.0
2006-01-09 19:10:00,202.334,202.395,202.323,202.372,718800004.0
2006-01-09 19:15:00,202.378,202.385,202.3,202.303,791700000.0
2006-01-09 19:20:00,202.298,202.3,202.147,202.161,1098400001.0
2006-01-09 19:25:00,202.169,202.188,202.129,202.173,1182000003.0
2006-01-09 19:30:00,202.18,202.267,202.174,202.203,1175099998.0
2006-01-09 19:35:00,202.191,202.233,202.166,202.205,929899998.0
2006-01-09 19:40:00,202.228,202.284,202.197,202.273,1081100003.0
2006-01-09 19:45:00,202.277,202.292,202.247,202.28,647300000.0
2006-01-09 19:50:00,202.283,202.303,202.234,202.28,897700000.0
2006-01-09 19:55:00,202.279,202.315,202.238,202.26,874300000.0
2006-01-09 20:00:00,202.268,202.312,202.232,202.235,622700000.0
2006-01-09 20:05:00,202.229,202.255,202.212,202.23,760099997.0
2006-01-09 20:10:00,202.225,202.237,202.167,202.169,1297200000.0
2006-01-09 20:15:00,202.172,202.177,202.027,202.053,838600003.0
2006-01-09 20:20:00,202.06,202.123,202.047,202.088,1008499997.0
2006-01-09 20:25:00,202.099,202.134,202.065,202.065,1602900003.0
2006-01-09 20:30:00,202.075,202.106,201.982,201.99,1788300002.0
2006-01-09 20:35:00,201.969,202.049,201.951,202.039,809200003.0
2006-01-09 20:40:00,202.061,202.158,202.042,202.145,1410400004.0
2006-01-09 20:45:00,202.145,202.145,202.079,202.093,1098899997.0
2006-01-09 20:50:00,202.095,202.18,202.095,202.164,1071900002.0
2006-01-09 20:55:00,202.159,202.18,202.148,202.175,1929799995.0
2006-01-09 21:00:00,202.17,202.259,202.15,202.202,1444399997.0
2006-01-09 21:05:00,202.203,202.27,202.191,202.208,794000001.0
2006-01-09 21:10:00,202.208,202.251,202.176,202.239,811000000.0
2006-01-09 21:15:00,202.223,202.23,202.149,202.17,1020299998.0
2006-01-09 21:20:00,202.175,202.21,202.157,202.173,1289099998.0
2006-01-09 21:25:00,202.172,202.221,202.155,202.203,747900002.0
2006-01-09 21:30:00,202.208,202.218,202.16,202.172,495000002.0
2006-01-09 21:35:00,202.167,202.191,202.138,202.141,375600002.0
2006-01-09 21:40:00,202.142,202.168,202.057,202.07,529399999.0
2006-01-09 21:45:00,202.076,202.09,202.016,202.03,426699999.0
2006-01-09 21:50:00,202.037,202.037,201.941,201.963,361999999.0
2006-01-09 21:55:00,201.96,201.981,201.879,201.911,379199999.0
2006-01-09 22:00:00,201.905,201.957,201.847,201.945,901399998.0
2006-01-09 22:05:00,201.95,201.975,201.945,201.945,281999998.0
2006-01-09 22:10:00,201.941,201.972,201.93,201.962,306199998.0
2006-01-09 22:15:00,201.963,202.009,201.96,201.995,614299998.0
2006-01-09 22:20:00,201.978,201.978,201.822,201.852,336400001.0
2006-01-09 22:25:00,201.843,201.85,201.745,201.815,558899999.0
2006-01-09 22:30:00,201.805,201.813,201.787,201.792,688500002.0
2006-01-09 22:35:00,201.804,201.821,201.794,201.806,257800001.0
2006-01-09 22:40:00,201.81,201.853,201.801,201.831,416200001.0
2006-01-09 22:45:00,201.845,201.883,201.843,201.843,334900000.0
2006-01-09 22:50:00,201.846,201.885,201.834,201.865,399599999.0
2006-01-09 22:55:00,201.863,201.896,201.727,201.736,303800001.0
2006-01-09 23:00:00,201.714,201.736,201.62,201.641,194500001.0
2006-01-09 23:05:00,201.629,201.629,201.493,201.588,282800000.0
2006-01-09 23:10:00,201.573,201.615,201.546,201.611,236500000.0
2006-01-09 23:15:00,201.617,201.621,201.589,201.612,149900000.0
2006-01-09 23:20:00,201.613,201.701,201.595,201.695,376500004.0
2006-01-09 23:25:00,201.706,201.797,201.706,201.779,178100000.0
2006-01-09 23:30:00,201.799,201.859,201.768,201.838,208599998.0
2006-01-09 23:35:00,201.835,201.835,201.75,201.808,207899999.0
2006-01-09 23:40:00,201.806,201.853,201.781,201.798,322000002.0
2006-01-09 23:45:00,201.811,201.85,201.807,201.85,206700001.0
2006-01-09 23:50:00,201.871,202.022,201.871,201.958,187600000.0
2006-01-09 23:55:00,201.978,202.07,201.978,202.06,221799999.0
2006-01-10 00:00:00,202.04,202.04,201.905,201.928,252900002.0
2006-01-10 00:05:00,201.943,201.974,201.893,201.948,232000000.0
2006-01-10 00:10:00,201.919,202.051,201.884,202.021,292200000.0
2006-01-10 00:15:00,201.983,202.029,201.954,201.954,288400000.0
2006-01-10 00:20:00,201.95,202.107,201.95,202.09,272700001.0
2006-01-10 00:25:00,202.075,202.131,202.03,202.078,230499999.0
2006-01-10 00:30:00,202.162,202.162,202.053,202.065,171700001.0
2006-01-10 00:35:00,202.055,202.073,202.047,202.054,301300000.0
2006-01-10 00:40:00,202.06,202.07,202.048,202.065,217000001.0
2006-01-10 00:45:00,202.059,202.073,202.049,202.053,250899999.0
2006-01-10 00:50:00,202.075,202.075,202.053,202.06,230100001.0
2006-01-10 00:55:00,202.06,202.075,202.05,202.055,254300001.0
2006-01-10 01:00:00,202.065,202.07,202.011,202.038,221500002.0
2006-01-10 01:05:00,202.047,202.057,201.981,201.981,192200001.0
2006-01-10 01:10:00,201.979,202.02,201.976,201.996,241999999.0
2006-01-10 01:15:00,202.008,202.074,202.005,202.065,209300002.0
2006-01-10 01:20:00,202.07,202.124,202.058,202.111,273900001.0
2006-01-10 01:25:00,202.088,202.099,202.014,202.059,258300000.0
2006-01-10 01:30:00,202.069,202.09,202.007,202.071,249599999.0
2006-01-10 01:35:00,202.06,202.103,202.031,202.075,197500000.0
2006-01-10 01:40:00,202.062,202.08,202.019,202.075,238800000.0
2006-01-10 01:45:00,202.075,202.075,201.997,202.037,235199999.0
2006-01-10 01:50:00,202.041,202.041,201.974,202.034,264000000.0
2006-01-10 01:55:00,202.035,202.054,202.016,202.032,205800000.0
2006-01-10 02:00:00,202.024,202.257,202.024,202.257,249999999.0
2006-01-10 02:05:00,202.29,202.452,202.29,202.436,259200002.0
2006-01-10 02:10:00,202.454,202.511,202.443,202.491,256099999.0
2006-01-10 02:15:00,202.509,202.514,202.391,202.391,275100002.0
2006-01-10 02:20:00,202.401,202.443,202.394,202.411,182700001.0
2006-01-10 02:25:00,202.423,202.485,202.4,202.445,236900001.0
2006-01-10 02:30:00,202.436,202.461,202.408,202.425,296900001.0
2006-01-10 02:35:00,202.425,202.448,202.361,202.361,284500000.0
2006-01-10 02:40:00,202.359,202.402,202.295,202.343,285100000.0
2006-01-10 02:45:00,202.327,202.38,202.303,202.316,246200000.0
2006-01-10 02:50:00,202.319,202.379,202.306,202.366,214100001.0
2006-01-10 02:55:00,202.35,202.387,202.33,202.332,250200000.0
2006-01-10 03:00:00,202.306,202.307,202.221,202.295,237800000.0
2006-01-10 03:05:00,202.297,202.31,202.132,202.14,213200001.0
2006-01-10 03:10:00,202.119,202.165,202.101,202.148,173000000.0
2006-01-10 03:15:00,202.132,202.132,201.98,202.065,189699999.0
2006-01-10 03:20:00,202.052,202.097,202.047,202.097,313299999.0
2006-01-10 03:25:00,202.087,202.133,202.074,202.101,222299998.0
2006-01-10 03:30:00,202.094,202.14,202.082,202.085,225900000.0
2006-01-10 03:35:00,202.068,202.142,202.068,202.119,266200000.0
2006-01-10 03:40:00,202.118,202.266,202.118,202.252,258400002.0
2006-01-10 03:45:00,202.256,202.272,202.145,202.195,221800001.0
2006-01-10 03:50:00,202.203,202.225,202.142,202.192,157200001.0
2006-01-10 03:55:00,202.194,202.2,202.105,202.105,282900000.0
2006-01-10 04:00:00,202.101,202.111,201.948,201.954,221099997.0
2006-01-10 04:05:00,201.962,201.97,201.907,201.933,217100001.0
2006-01-10 04:10:00,201.95,202.017,201.947,202.009,260000000.0
2006-01-10 04:15:00,202.006,202.066,201.974,202.033,185900001.0
2006-01-10 04:20:00,202.028,202.101,202.028,202.101,227200000.0
2006-01-10 04:25:00,202.079,202.246,202.036,202.2,251800001.0
2006-01-10 04:30:00,202.255,202.338,202.221,202.285,166299999.0
2006-01-10 04:35:00,202.283,202.341,202.282,202.322,193400000.0
2006-01-10 04:40:00,202.323,202.384,202.308,202.337,285600001.0
2006-01-10 04:45:00,202.318,202.394,202.276,202.282,190699999.0
2006-01-10 04:50:00,202.287,202.427,202.258,202.4,285100001.0
2006-01-10 04:55:00,202.389,202.443,202.335,202.348,256499999.0
2006-01-10 05:00:00,202.357,202.421,202.337,202.421,237700001.0
2006-01-10 05:05:00,202.425,202.449,202.381,202.39,293700001.0
2006-01-10 05:10:00,202.379,202.379,202.275,202.328,288299999.0
2006-01-10 05:15:00,202.329,202.351,202.318,202.322,226600001.0
2006-01-10 05:20:00,202.333,202.417,202.308,202.332,261399999.0
2006-01-10 05:25:00,202.336,202.345,202.299,202.302,291099998.0
2006-01-10 05:30:00,202.322,202.393,202.319,202.38,194799999.0
2006-01-10 05:35:00,202.385,202.408,202.35,202.399,154700000.0
2006-01-10 05:40:00,202.391,202.392,202.329,202.346,288400000.0
2006-01-10 05:45:00,202.348,202.409,202.336,202.395,202200000.0
2006-01-10 05:50:00,202.381,202.403,202.351,202.4,227500000.0
2006-01-10 05:55:00,202.402,202.416,202.346,202.395,272300000.0
2006-01-10 06:00:00,202.4,202.419,202.355,202.368,227599998.0
2006-01-10 06:05:00,202.37,202.4,202.365,202.384,191600000.0
2006-01-10 06:10:00,202.39,202.492,202.365,202.488,275800001.0
2006-01-10 06:15:00,202.483,202.527,202.452,202.476,241100000.0
2006-01-10 06:20:00,202.477,202.487,202.441,202.442,257800000.0
2006-01-10 06:25:00,202.434,202.501,202.429,202.501,316400001.0
2006-01-10 06:30:00,202.496,202.536,202.49,202.502,207700000.0
2006-01-10 06:35:00,202.508,202.587,202.508,202.523,310600001.0
2006-01-10 06:40:00,202.52,202.559,202.49,202.515,266000001.0
2006-01-10 06:45:00,202.515,202.537,202.498,202.498,194600000.0
2006-01-10 06:50:00,202.483,202.497,202.398,202.446,254599998.0
2006-01-10 06:55:00,202.436,202.487,202.425,202.473,194099998.0
2006-01-10 07:00:00,202.459,202.482,202.418,202.434,157200000.0
2006-01-10 07:05:00,202.443,202.443,202.265,202.265,313500002.0
2006-01-10 07:10:00,202.276,202.31,202.206,202.235,255200002.0
2006-01-10 07:15:00,202.24,202.289,202.238,202.252,258199999.0
2006-01-10 07:20:00,202.253,202.26,202.231,202.247,189000000.0
2006-01-10 07:25:00,202.243,202.338,202.241,202.335,309900001.0
2006-01-10 07:30:00,202.322,202.369,202.309,202.361,234600000.0
2006-01-10 07:35:00,202.368,202.368,202.306,202.341,201999999.0
2006-01-10 07:40:00,202.341,202.362,202.302,202.348,219999999.0
2006-01-10 07:45:00,202.349,202.376,202.314,202.327,235400000.0
2006-01-10 07:50:00,202.33,202.351,202.294,202.306,267600001.0
2006-01-10 07:55:00,202.288,202.338,202.285,202.338,222500000.0
2006-01-10 08:00:00,202.36,202.365,202.226,202.246,222400000.0
2006-01-10 08:05:00,202.248,202.277,202.211,202.275,249999999.0
2006-01-10 08:10:00,202.289,202.302,202.178,202.178,178799999.0
2006-01-10 08:15:00,202.19,202.212,202.145,202.177,224400001.0
2006-01-10 08:20:00,202.184,202.211,202.181,202.2,276800003.0
2006-01-10 08:25:00,202.187,202.188,202.118,202.119,197799998.0
2006-01-10 08:30:00,202.122,202.215,202.122,202.172,283300001.0
2006-01-10 08:35:00,202.145,202.21,202.137,202.153,226700001.0
2006-01-10 08:40:00,202.183,202.207,202.155,202.157,243899999.0
2006-01-10 08:45:00,202.146,202.166,202.089,202.135,250200001.0
2006-01-10 08:50:00,202.145,202.204,202.131,202.134,182100000.0
2006-01-10 08:55:00,202.137,202.258,202.13,202.189,260400002.0
2006-01-10 09:00:00,202.189,202.225,202.05,202.099,257799999.0
2006-01-10 09:05:00,202.108,202.108,202.031,202.042,210999999.0
2006-01-10 09:10:00,202.069,202.121,202.049,202.056,281600001.0
2006-01-10 09:15:00,202.067,202.083,201.978,201.992,215100000.0
2006-01-10 09:20:00,202.011,202.028,201.822,201.857,263700000.0
2006-01-10 09:25:00,201.861,201.9,201.795,201.803,293500000.0
2006-01-10 09:30:00,201.806,201.892,201.796,201.892,197000000.0
2006-01-10 09:35:00,201.895,201.97,201.864,201.872,237300000.0
2006-01-10 09:40:00,201.867,201.884,201.787,201.803,279299999.0
2006-01-10 09:45:00,201.801,201.814,201.665,201.667,238500000.0
2006-01-10 09:50:00,201.679,201.886,201.674,201.785,285700000.0
2006-01-10 09:55:00,201.808,202.056,201.808,202.041,225400001.0
2006-01-10 10:00:00,202.038,202.071,201.915,201.92,274800000.0
2006-01-10 10:05:00,201.929,201.929,201.808,201.832,257600001.0
2006-01-10 10:10:00,201.835,201.921,201.798,201.831,219400001.0
2006-01-10 10:15:00,201.813,201.949,201.784,201.918,181400000.0
2006-01-10 10:20:00,201.921,202.076,201.901,202.029,227399999.0
2006-01-10 10:25:00,202.04,202.054,201.804,201.824,276299996.0
2006-01-10 10:30:00,201.826,201.87,201.761,201.846,246400001.0
2006-01-10 10:35:00,201.839,201.877,201.763,201.826,311200001.0
2006-01-10 10:40:00,201.824,201.838,201.695,201.695,305900000.0
2006-01-10 10:45:00,201.713,201.713,201.571,201.579,275200001.0
2006-01-10 10:50:00,201.571,201.595,201.519,201.595,204099999.0
2006-01-10 10:55:00,201.598,201.673,201.583,201.61,223800001.0
2006-01-10 11:00:00,201.632,201.647,201.547,201.563,195700000.0
2006-01-10 11:05:00,201.566,201.718,201.566,201.657,228399999.0
2006-01-10 11:10:00,201.679,201.767,201.66,201.75,236800001.0
2006-01-10 11:15:00,201.752,201.823,201.752,201.797,254999999.0
2006-01-10 11:20:00,201.802,201.819,201.723,201.76,231400000.0
2006-01-10 11:25:00,201.746,201.784,201.714,201.722,205500001.0
2006-01-10 11:30:00,201.726,201.766,201.723,201.753,284100000.0
2006-01-10 11:35:00,201.738,201.764,201.716,201.758,279500002.0
2006-01-10 11:40:00,201.744,201.914,201.743,201.906,273100001.0
2006-01-10 11:45:00,201.907,201.924,201.805,201.843,225000001.0
2006-01-10 11:50:00,201.836,201.949,201.823,201.935,179400000.0
2006-01-10 11:55:00,201.964,202.087,201.922,202.085,209899999.0
2006-01-10 12:00:00,202.098,202.206,202.021,202.161,186100000.0
2006-01-10 12:05:00,202.151,202.151,202.017,202.103,235699999.0
2006-01-10 12:10:00,202.129,202.275,202.129,202.217,228699999.0
2006-01-10 12:15:00,202.197,202.217,202.095,202.103,351699998.0
2006-01-10 12:20:00,202.088,202.141,202.035,202.035,235999999.0
2006-01-10 12:25:00,202.024,202.057,201.971,202.01,219499999.0
2006-01-10 12:30:00,202.017,202.029,201.911,201.911,232700001.0
2006-01-10 12:35:00,201.913,201.924,201.861,201.875,381799998.0
2006-01-10 12:40:00,201.873,201.918,201.841,201.848,253600003.0
2006-01-10 12:45:00,201.857,201.959,201.839,201.891,286300000.0
2006-01-10 12:50:00,201.897,201.934,201.868,201.891,255800001.0
2006-01-10 12:55:00,201.857,201.893,201.814,201.822,268100000.0
2006-01-10 13:00:00,201.819,201.843,201.738,201.775,294400000.0
2006-01-10 13:05:00,201.801,201.896,201.783,201.815,287800000.0
2006-01-10 13:10:00,201.808,201.937,201.808,201.931,210500000.0
2006-01-10 13:15:00,201.934,201.981,201.868,201.91,264500000.0
2006-01-10 13:20:00,201.92,201.92,201.788,201.832,294999996.0
2006-01-10 13:25:00,201.846,201.925,201.846,201.925,219199997.0
2006-01-10 13:30:00,201.925,201.941,201.849,201.863,242999999.0
2006-01-10 13:35:00,201.856,201.856,201.79,201.818,235700003.0
2006-01-10 13:40:00,201.809,201.974,201.809,201.957,231900000.0
2006-01-10 13:45:00,201.933,201.962,201.907,201.91,259900000.0
2006-01-10 13:50:00,201.916,201.951,201.884,201.938,241100000.0
2006-01-10 13:55:00,201.934,202.147,201.882,202.146,195599999.0
2006-01-10 14:00:00,202.133,202.162,202.033,202.056,262600001.0
2006-01-10 14:05:00,202.058,202.078,202.026,202.051,267899999.0
2006-01-10 14:10:00,202.066,202.083,202.039,202.062,291100002.0
2006-01-10 14:15:00,202.072,202.076,202.014,202.021,165700000.0
2006-01-10 14:20:00,202.015,202.104,202.015,202.083,267800000.0
2006-01-10 14:25:00,202.103,202.147,202.077,202.089,330300003.0
2006-01-10 14:30:00,202.066,202.129,202.066,202.096,277400000.0
2006-01-10 14:35:00,202.094,202.144,202.08,202.086,247500000.0
2006-01-10 14:40:00,202.063,202.123,202.052,202.101,219100000.0
2006-01-10 14:45:00,202.104,202.126,202.081,202.107,230100001.0
2006-01-10 14:50:00,202.093,202.093,202.037,202.062,366700001.0
2006-01-10 14:55:00,202.067,202.069,201.989,202.04,238500001.0
2006-01-10 15:00:00,202.022,202.128,201.953,202.089,195099999.0
2006-01-10 15:05:00,202.071,202.109,202.039,202.055,229599999.0
2006-01-10 15:10:00,202.042,202.152,201.997,202.11,364500000.0
2006-01-10 15:15:00,202.128,202.232,202.128,202.173,258400002.0
2006-01-10 15:20:00,202.159,202.193,202.063,202.099,257399999.0
2006-01-10 15:25:00,202.105,202.246,202.081,202.246,237500000.0
2006-01-10 15:30:00,202.26,202.355,202.249,202.297,226200001.0
2006-01-10 15:35:00,202.295,202.323,202.207,202.315,244299998.0
2006-01-10 15:40:00,202.316,202.316,202.218,202.224,241199999.0
2006-01-10 15:45:00,202.229,202.264,202.193,202.204,245499999.0
2006-01-10 15:50:00,202.193,202.243,202.18,202.196,278199999.0
2006-01-10 15:55:00,202.161,202.161,202.033,202.066,264700000.0
2006-01-10 16:00:00,202.085,202.155,202.075,202.133,221599998.0
2006-01-10 16:05:00,202.14,202.22,202.135,202.176,283799998.0
2006-01-10 16:10:00,202.178,202.191,202.15,202.161,184400001.0
2006-01-10 16:15:00,202.168,202.168,201.974,202.019,242400001.0
2006-01-10 16:20:00,202.023,202.023,201.94,201.981,326599999.0
2006-01-10 16:25:00,201.981,202.011,201.938,201.953,240399999.0
2006-01-10 16:30:00,201.948,201.962,201.885,201.933,342600001.0
2006-01-10 16:35:00,201.911,201.943,201.896,201.919,266000000.0
2006-01-10 16:40:00,201.926,201.954,201.889,201.902,230399999.0
2006-01-10 16:45:00,201.895,201.927,201.864,201.916,241799998.0
2006-01-10 16:50:00,201.923,202.029,201.883,201.949,274700000.0
2006-01-10 16:55:00,201.926,201.977,201.885,201.955,322700000.0
2006-01-10 17:00:00,201.943,201.943,201.825,201.868,237200000.0
2006-01-10 17:05:00,201.873,201.906,201.816,201.89,204700001.0
2006-01-10 17:10:00,201.912,202.009,201.828,201.859,185700000.0
2006-01-10 17:15:00,201.859,201.885,201.802,201.821,228900001.0
2006-01-10 17:20:00,201.81,201.982,201.805,201.951,254599997.0
2006-01-10 17:25:00,201.928,202.007,201.899,202.0,258400001.0
2006-01-10 17:30:00,201.985,202.035,201.985,202.01,191300000.0
2006-01-10 17:35:00,201.992,202.022,201.971,201.977,249399999.0
2006-01-10 17:40:00,201.962,201.969,201.888,201.888,182900000.0
2006-01-10 17:45:00,201.893,201.894,201.809,201.846,230699998.0
2006-01-10 17:50:00,201.86,201.91,201.791,201.91,171700001.0
2006-01-10 17:55:00,201.908,202.05,201.881,202.05,237399999.0
2006-01-10 18:00:00,202.06,202.06,201.978,202.046,2504600000.0
2006-01-10 18:05:00,202.059,202.059,201.989,202.027,3123900002.0
2006-01-10 18:10:00,202.013,202.025,201.907,201.936,2226699999.0
2006-01-10 18:15:00,201.954,202.021,201.954,201.986,2392499999.0
2006-01-10 18:20:00,201.982,202.037,201.939,202.025,3208899994.0
2006-01-10 18:25:00,202.041,202.155,202.011,202.146,1981800001.0
2006-01-10 18:30:00,202.153,202.189,202.113,202.176,2185299997.0
2006-01-10 18:35:00,202.173,202.25,202.043,202.048,1186800003.0
2006-01-10 18:40:00,202.038,202.101,201.924,201.957,1235400002.0
2006-01-10 18:45:00,201.972,202.13,201.972,202.12,877099997.0
2006-01-10 18:50:00,202.12,202.13,202.061,202.125,1213800002.0
2006-01-10 18:55:00,202.127,202.227,202.109,202.161,1184400005.0
2006-01-10 19:00:00,202.167,202.178,202.133,202.164,931700007.0
2006-01-10 19:05:00,202.168,202.173,202.087,202.145,1167000002.0
2006-01-10 19:10:00,202.168,202.177,202.114,202.144,599500001.0
2006-01-10 19:15:00,202.142,202.142,201.997,202.018,843299996.0
2006-01-10 19:20:00,202.017,202.082,201.98,202.063,1095799999.0
2006-01-10 19:25:00,202.05,202.064,202.02,202.056,1241399998.0
2006-01-10 19:30:00,202.055,202.132,202.055,202.118,1185600002.0
2006-01-10 19:35:00,202.113,202.202,202.108,202.175,971699998.0
2006-01-10 19:40:00,202.188,202.204,202.144,202.16,968900004.0
2006-01-10 19:45:00,202.168,202.231,202.168,202.196,764799999.0
2006-01-10 19:50:00,202.199,202.208,202.113,202.122,810900002.0
2006-01-10 19:55:00,202.114,202.114,202.074,202.092,911999999.0
2006-01-10 20:00:00,202.097,202.106,202.074,202.091,596699999.0
2006-01-10 20:05:00,202.092,202.111,202.013,202.025,747600003.0
2006-01-10 20:10:00,202.026,202.092,202.019,202.08,1337099999.0
2006-01-10 20:15:00,202.081,202.142,202.054,202.124,936799999.0
2006-01-10 20:20:00,202.114,202.118,202.044,202.06,928600002.0
2006-01-10 20:25:00,202.065,202.11,202.057,202.084,1738499999.0
2006-01-10 20:30:00,202.093,202.137,202.092,202.115,1749700000.0
2006-01-10 20:35:00,202.105,202.118,201.983,202.058,742000003.0
2006-01-10 20:40:00,202.074,202.173,202.074,202.165,1449900003.0
2006-01-10 20:45:00,202.169,202.176,202.124,202.15,1199800002.0
2006-01-10 20:50:00,202.141,202.173,202.124,202.173,1042800004.0
2006-01-10 20:55:00,202.185,202.214,202.179,202.198,1732700002.0
2006-01-10 21:00:00,202.198,202.22,202.143,202.15,1202899999.0
2006-01-10 21:05:00,202.149,202.167,202.123,202.141,801500000.0
2006-01-10 21:10:00,202.145,202.165,202.068,202.075,716200001.0
2006-01-10 21:15:00,202.073,202.073,201.874,201.936,1048699998.0
2006-01-10 21:20:00,201.936,201.966,201.91,201.943,1141599998.0
2006-01-10 21:25:00,201.941,201.969,201.863,201.889,726700002.0
2006-01-10 21:30:00,201.89,201.956,201.876,201.945,449899998.0
2006-01-10 21:35:00,201.946,201.949,201.883,201.932,343600001.0
2006-01-10 21:40:00,201.949,201.981,201.927,201.931,593700001.0
2006-01-10 21:45:00,201.925,201.934,201.894,201.906,419100003.0
2006-01-10 21:50:00,201.929,202.063,201.929,202.061,361100000.0
2006-01-10 21:55:00,202.063,202.069,202.016,202.039,350400001.0
2006-01-10 22:00:00,202.031,202.055,201.996,202.005,889699999.0
2006-01-10 22:05:00,201.999,202.016,201.961,201.969,290100000.0
2006-01-10 22:10:00,201.969,201.977,201.943,201.97,291399998.0
2006-01-10 22:15:00,201.976,202.002,201.933,201.945,525600001.0
2006-01-10 22:20:00,201.953,201.961,201.918,201.952,247700000.0
2006-01-10 22:25:00,201.935,201.941,201.877,201.896,495299999.0
2006-01-10 22:30:00,201.889,201.915,201.828,201.902,697600004.0
2006-01-10 22:35:00,201.908,201.912,201.876,201.876,294100000.0
2006-01-10 22:40:00,201.877,201.879,201.839,201.848,423300005.0
2006-01-10 22:45:00,201.824,201.836,201.767,201.785,371599999.0
2006-01-10 22:50:00,201.79,201.808,201.785,201.795,358800000.0
2006-01-10 22:55:00,201.793,201.818,201.736,201.745,380999998.0
2006-01-10 23:00:00,201.741,201.82,201.741,201.82,195699999.0
2006-01-10 23:05:00,201.813,201.814,201.737,201.796,168500001.0
2006-01-10 23:10:00,201.8,201.829,201.76,201.786,243000000.0
2006-01-10 23:15:00,201.806,201.816,201.755,201.785,234799999.0
2006-01-10 23:20:00,201.777,201.777,201.699,201.723,349700003.0
2006-01-10 23:25:00,201.717,201.754,201.712,201.727,206900001.0
2006-01-10 23:30:00,201.748,201.748,201.695,201.721,289000000.0
2006-01-10 23:35:00,201.723,201.751,201.716,201.743,273200000.0
2006-01-10 23:40:00,201.742,201.81,201.732,201.797,279400000.0
2006-01-10 23:45:00,201.802,201.802,201.767,201.793,244100001.0
2006-01-10 23:50:00,201.779,201.779,201.739,201.763,210600000.0
2006-01-10 23:55:00,201.762,201.762,201.701,201.73,253700002.0
2006-01-11 00:00:00,201.724,201.89,201.67,201.764,227300001.0
2006-01-11 00:05:00,201.756,201.836,201.714,201.78,212400001.0
2006-01-11 00:10:00,201.735,201.796,201.689,201.704,285900000.0
2006-01-11 00:15:00,201.691,201.752,201.622,201.684,256100000.0
2006-01-11 00:20:00,201.702,201.72,201.601,201.605,238900000.0
2006-01-11 00:25:00,201.629,201.651,201.571,201.645,236800000.0
2006-01-11 00:30:00,201.643,201.682,201.634,201.671,262300000.0
2006-01-11 00:35:00,201.643,201.655,201.561,201.608,278599999.0
2006-01-11 00:40:00,201.617,201.696,201.615,201.696,223400001.0
2006-01-11 00:45:00,201.715,201.795,201.715,201.765,214400002.0
2006-01-11 00:50:00,201.778,201.852,201.745,201.791,241800000.0
2006-01-11 00:55:00,201.805,201.839,201.777,201.801,220000000.0
2006-01-11 01:00:00,201.81,201.81,201.779,201.795,172400000.0
2006-01-11 01:05:00,201.807,201.82,201.792,201.792,225800002.0
2006-01-11 01:10:00,201.795,201.825,201.793,201.793,326800000.0
2006-01-11 01:15:00,201.814,201.929,201.814,201.908,226000000.0
2006-01-11 01:20:00,201.906,201.906,201.777,201.815,291600000.0
2006-01-11 01:25:00,201.807,201.819,201.768,201.792,228399999.0
2006-01-11 01:30:00,201.779,201.828,201.718,201.799,242000001.0
2006-01-11 01:35:00,201.804,201.815,201.758,201.793,229100001.0
2006-01-11 01:40:00,201.789,201.836,201.767,201.794,175400001.0
2006-01-11 01:45:00,201.796,201.802,201.724,201.743,233600000.0
2006-01-11 01:50:00,201.746,201.872,201.725,201.858,282600000.0
2006-01-11 01:55:00,201.859,201.909,201.832,201.88,278400001.0
2006-01-11 02:00:00,201.865,201.901,201.854,201.889,174899999.0
2006-01-11 02:05:00,201.903,201.975,201.881,201.975,227499999.0
2006-01-11 02:10:00,201.984,202.035,201.955,202.023,268200002.0
2006-01-11 02:15:00,202.013,202.015,201.929,201.929,285700002.0
2006-01-11 02:20:00,201.927,202.03,201.927,202.007,240600003.0
2006-01-11 02:25:00,202.016,202.052,201.971,202.013,268500001.0
2006-01-11 02:30:00,202.017,202.034,201.954,201.963,199300000.0
2006-01-11 02:35:00,201.97,202.0,201.953,201.992,299100001.0
2006-01-11 02:40:00,201.994,202.048,201.976,202.011,238999999.0
2006-01-11 02:45:00,201.992,202.01,201.972,201.987,254400001.0
2006-01-11 02:50:00,201.982,201.984,201.882,201.93,233700000.0
2006-01-11 02:55:00,201.899,201.899,201.771,201.799,262799999.0
2006-01-11 03:00:00,201.789,201.933,201.763,201.933,237700001.0
2006-01-11 03:05:00,201.944,202.009,201.91,202.009,236700002.0
2006-01-11 03:10:00,202.016,202.126,202.016,202.087,248300000.0
2006-01-11 03:15:00,202.092,202.108,201.989,202.034,188799999.0
2006-01-11 03:20:00,202.031,202.053,201.945,201.95,342000002.0
2006-01-11 03:25:00,201.952,202.036,201.943,202.003,233200000.0
2006-01-11 03:30:00,201.993,202.015,201.935,201.935,237300000.0
2006-01-11 03:35:00,201.922,201.947,201.901,201.947,260999999.0
2006-01-11 03:40:00,201.949,201.987,201.814,201.814,256399999.0
2006-01-11 03:45:00,201.824,201.876,201.787,201.87,277799999.0
2006-01-11 03:50:00,201.857,201.948,201.852,201.92,188899999.0
2006-01-11 03:55:00,201.936,201.948,201.896,201.896,237799999.0
2006-01-11 04:00:00,201.906,201.99,201.9,201.911,175599998.0
2006-01-11 04:05:00,201.918,201.965,201.909,201.917,259900001.0
2006-01-11 04:10:00,201.927,201.97,201.91,201.936,252999999.0
2006-01-11 04:15:00,201.944,201.994,201.911,201.914,257900000.0
2006-01-11 04:20:00,201.903,201.917,201.846,201.856,240000001.0
2006-01-11 04:25:00,201.837,201.868,201.818,201.845,243000000.0
2006-01-11 04:30:00,201.849,201.912,201.825,201.865,179499998.0
2006-01-11 04:35:00,201.869,201.964,201.844,201.916,220200002.0
2006-01-11 04:40:00,201.916,201.964,201.913,201.93,277100000.0
2006-01-11 04:45:00,201.912,201.989,201.909,201.967,210200000.0
2006-01-11 04:50:00,201.963,202.0,201.926,201.985,269200003.0
2006-01-11 04:55:00,201.981,201.993,201.961,201.968,250400001.0
2006-01-11 05:00:00,201.966,201.977,201.913,201.961,284600001.0
2006-01-11 05:05:00,201.956,201.956,201.863,201.888,255099999.0
2006-01-11 05:10:00,201.886,201.901,201.841,201.9,282800000.0
2006-01-11 05:15:00,201.889,201.92,201.853,201.858,204600000.0
2006-01-11 05:20:00,201.874,201.881,201.78,201.836,263800001.0
2006-01-11 05:25:00,201.821,201.825,201.714,201.742,338100002.0
2006-01-11 05:30:00,201.77,201.789,201.678,201.776,184400001.0
2006-01-11 05:35:00,201.792,201.831,201.76,201.813,302100000.0
2006-01-11 05:40:00,201.81,201.841,201.789,201.807,210200001.0
2006-01-11 05:45:00,201.802,201.802,201.749,201.783,233700002.0
2006-01-11 05:50:00,201.765,201.85,201.76,201.85,169700001.0
2006-01-11 05:55:00,201.855,201.879,201.823,201.85,220700000.0
2006-01-11 06:00:00,201.844,201.844,201.787,201.809,248499999.0
2006-01-11 06:05:00,201.805,201.87,201.792,201.862,227200000.0
2006-01-11 06:10:00,201.854,201.868,201.816,201.83,228400000.0
2006-01-11 06:15:00,201.829,201.884,201.811,201.876,233900000.0
2006-01-11 06:20:00,201.89,201.899,201.859,201.878,282600002.0
2006-01-11 06:25:00,201.866,201.908,201.861,201.878,267300000.0
2006-01-11 06:30:00,201.873,201.959,201.873,201.912,228999999.0
2006-01-11 06:35:00,201.899,201.921,201.887,201.907,181499999.0
2006-01-11 06:40:00,201.903,201.909,201.861,201.894,269100002.0
2006-01-11 06:45:00,201.892,201.903,201.864,201.89,270700000.0
2006-01-11 06:50:00,201.89,201.919,201.842,201.845,258400001.0
2006-01-11 06:55:00,201.839,201.855,201.817,201.843,167400000.0
2006-01-11 07:00:00,201.839,201.898,201.833,201.864,208400000.0
2006-01-11 07:05:00,201.865,201.876,201.844,201.861,278200000.0
2006-01-11 07:10:00,201.873,201.896,201.84,201.888,251300001.0
2006-01-11 07:15:00,201.884,201.945,201.859,201.945,235200000.0
2006-01-11 07:20:00,201.945,202.08,201.936,202.075,241300002.0
2006-01-11 07:25:00,202.067,202.259,202.019,202.023,344100002.0
2006-01-11 07:30:00,202.017,202.076,202.017,202.024,192900000.0
2006-01-11 07:35:00,202.029,202.05,201.873,201.873,246300001.0
2006-01-11 07:40:00,201.884,202.023,201.863,201.948,286999998.0
2006-01-11 07:45:00,201.945,201.963,201.893,201.96,244800001.0
2006-01-11 07:50:00,201.964,202.045,201.964,202.025,289600000.0
2006-01-11 07:55:00,202.021,202.113,202.012,202.113,263800001.0
2006-01-11 08:00:00,202.111,202.263,202.093,202.245,322700001.0
2006-01-11 08:05:00,202.239,202.322,202.199,202.264,313900003.0
2006-01-11 08:10:00,202.282,202.284,202.235,202.243,236499999.0
2006-01-11 08:15:00,202.239,202.274,202.205,202.24,247999997.0
2006-01-11 08:20:00,202.259,202.259,202.223,202.237,243100000.0
2006-01-11 08:25:00,202.224,202.261,202.213,202.255,301600002.0
2006-01-11 08:30:00,202.253,202.286,202.239,202.268,239500001.0
2006-01-11 08:35:00,202.239,202.239,202.191,202.193,210000001.0
2006-01-11 08:40:00,202.196,202.202,202.127,202.152,238800000.0
2006-01-11 08:45:00,202.142,202.207,202.137,202.196,263899999.0
2006-01-11 08:50:00,202.193,202.235,202.168,202.206,217700001.0
2006-01-11 08:55:00,202.22,202.277,202.203,202.255,263600001.0
2006-01-11 09:00:00,202.213,202.213,202.044,202.057,194500000.0
2006-01-11 09:05:00,202.061,202.103,202.04,202.087,236599998.0
2006-01-11 09:10:00,202.093,202.099,201.926,201.959,205000000.0
2006-01-11 09:15:00,201.977,201.987,201.92,201.93,299199999.0
2006-01-11 09:20:00,201.943,202.011,201.938,201.99,177200000.0
2006-01-11 09:25:00,201.978,201.982,201.885,201.885,311000001.0
2006-01-11 09:30:00,201.894,201.934,201.872,201.934,236300000.0
2006-01-11 09:35:00,201.929,201.998,201.896,201.973,254100001.0
2006-01-11 09:40:00,201.963,202.017,201.956,201.996,221900002.0
2006-01-11 09:45:00,202.005,202.064,201.973,202.042,277900000.0
2006-01-11 09:50:00,202.066,202.135,202.058,202.082,237499998.0
2006-01-11 09:55:00,202.086,202.109,202.02,202.035,215100002.0
2006-01-11 10:00:00,202.035,202.074,201.927,201.939,229399999.0
2006-01-11 10:05:00,201.959,201.983,201.853,201.881,162599999.0
2006-01-11 10:10:00,201.903,201.911,201.748,201.802,210799999.0
2006-01-11 10:15:00,201.797,201.807,201.623,201.711,220100000.0
2006-01-11 10:20:00,201.734,201.807,201.714,201.782,200200001.0
2006-01-11 10:25:00,201.774,201.844,201.76,201.828,214499999.0
2006-01-11 10:30:00,201.836,201.943,201.836,201.923,278900001.0
2006-01-11 10:35:00,201.911,201.914,201.815,201.815,243100001.0
2006-01-11 10:40:00,201.787,201.787,201.697,201.743,239700001.0
2006-01-11 10:45:00,201.762,201.803,201.696,201.735,291100000.0
2006-01-11 10:50:00,201.739,201.855,201.739,201.838,164600000.0
2006-01-11 10:55:00,201.808,201.861,201.783,201.825,171600001.0
2006-01-11 11:00:00,201.814,201.845,201.734,201.754,184600002.0
2006-01-11 11:05:00,201.754,201.862,201.754,201.79,220300001.0
2006-01-11 11:10:00,201.795,201.865,201.781,201.863,253899998.0
2006-01-11 11:15:00,201.864,201.922,201.83,201.915,250100000.0
2006-01-11 11:20:00,201.917,201.941,201.882,201.889,208200001.0
2006-01-11 11:25:00,201.892,201.898,201.812,201.821,183200001.0
2006-01-11 11:30:00,201.788,201.788,201.328,201.402,248799999.0
2006-01-11 11:35:00,201.373,201.388,201.29,201.338,289700000.0
2006-01-11 11:40:00,201.321,201.383,201.302,201.34,369899999.0
2006-01-11 11:45:00,201.341,201.425,201.338,201.417,288399998.0
2006-01-11 11:50:00,201.419,201.531,201.404,201.525,234200002.0
2006-01-11 11:55:00,201.526,201.526,201.418,201.418,203500000.0
2006-01-11 12:00:00,201.435,201.436,201.339,201.345,276399997.0
2006-01-11 12:05:00,201.332,201.332,201.182,201.213,167900000.0
2006-01-11 12:10:00,201.232,201.247,201.184,201.184,262899999.0
2006-01-11 12:15:00,201.166,201.187,201.136,201.187,309199999.0
2006-01-11 12:20:00,201.193,201.272,201.162,201.232,270699999.0
2006-01-11 12:25:00,201.226,201.299,201.222,201.23,217699999.0
2006-01-11 12:30:00,201.221,201.226,200.919,200.956,219400000.0
2006-01-11 12:35:00,200.959,201.081,200.901,201.058,323400002.0
2006-01-11 12:40:00,201.07,201.1,200.916,200.925,266799998.0
2006-01-11 12:45:00,200.897,200.91,200.824,200.836,321000001.0
2006-01-11 12:50:00,200.854,200.911,200.824,200.865,241900001.0
2006-01-11 12:55:00,200.849,200.872,200.695,200.698,238700000.0
2006-01-11 13:00:00,200.67,200.784,200.669,200.724,339499997.0
2006-01-11 13:05:00,200.741,200.811,200.729,200.782,292300000.0
2006-01-11 13:10:00,200.775,200.824,200.711,200.711,205900000.0
2006-01-11 13:15:00,200.713,200.781,200.56,200.598,321599998.0
2006-01-11 13:20:00,200.639,200.789,200.639,200.767,285200001.0
2006-01-11 13:25:00,200.759,200.766,200.556,200.594,257999999.0
2006-01-11 13:30:00,200.582,200.75,200.582,200.75,237399999.0
2006-01-11 13:35:00,200.761,200.773,200.687,200.735,163400000.0
2006-01-11 13:40:00,200.73,200.816,200.73,200.795,278500000.0
2006-01-11 13:45:00,200.775,200.952,200.775,200.952,297199998.0
2006-01-11 13:50:00,200.958,200.964,200.817,200.825,211399998.0
2006-01-11 13:55:00,200.814,200.922,200.801,200.922,257199999.0
2006-01-11 14:00:00,200.933,200.947,200.857,200.875,185699999.0
2006-01-11 14:05:00,200.871,200.893,200.84,200.876,251500002.0
2006-01-11 14:10:00,200.874,200.874,200.761,200.81,259599999.0
2006-01-11 14:15:00,200.821,200.933,200.812,200.853,171999999.0
2006-01-11 14:20:00,200.838,200.858,200.736,200.737,193900000.0
2006-01-11 14:25:00,200.751,200.834,200.728,200.778,203899998.0
2006-01-11 14:30:00,200.776,200.846,200.76,200.84,227900000.0
2006-01-11 14:35:00,200.867,200.867,200.778,200.778,246599999.0
2006-01-11 14:40:00,200.78,200.832,200.761,200.8,193199999.0
2006-01-11 14:45:00,200.804,200.921,200.804,200.884,250400000.0
2006-01-11 14:50:00,200.878,200.878,200.831,200.849,220400000.0
2006-01-11 14:55:00,200.849,200.849,200.78,200.809,295200001.0
2006-01-11 15:00:00,200.814,200.852,200.807,200.839,351700002.0
2006-01-11 15:05:00,200.822,200.834,200.761,200.769,254899998.0
2006-01-11 15:10:00,200.764,200.835,200.759,200.817,252500000.0
2006-01-11 15:15:00,200.826,200.865,200.785,200.859,213400000.0
2006-01-11 15:20:00,200.861,200.891,200.827,200.864,281599999.0
2006-01-11 15:25:00,200.88,200.898,200.813,200.825,202100000.0
2006-01-11 15:30:00,200.835,200.881,200.774,200.864,260099999.0
2006-01-11 15:35:00,200.848,200.854,200.774,200.812,316600002.0
2006-01-11 15:40:00,200.825,200.954,200.807,200.942,190299999.0
2006-01-11 15:45:00,200.91,200.91,200.815,200.896,215600000.0
2006-01-11 15:50:00,200.888,200.951,200.852,200.863,277100001.0
2006-01-11 15:55:00,200.857,200.867,200.818,200.835,235799999.0
2006-01-11 16:00:00,200.825,200.884,200.825,200.829,211899999.0
2006-01-11 16:05:00,200.834,200.89,200.811,200.842,195399998.0
2006-01-11 16:10:00,200.835,200.928,200.832,200.89,169599999.0
2006-01-11 16:15:00,200.904,200.926,200.824,200.881,239899998.0
2006-01-11 16:20:00,200.868,200.877,200.828,200.851,236400000.0
2006-01-11 16:25:00,200.848,200.966,200.778,200.793,220000000.0
2006-01-11 16:30:00,200.789,200.902,200.789,200.902,268200000.0
2006-01-11 16:35:00,200.88,200.904,200.807,200.847,325299998.0
2006-01-11 16:40:00,200.824,200.909,200.739,200.893,221799999.0
2006-01-11 16:45:00,200.891,200.92,200.804,200.813,248700000.0
2006-01-11 16:50:00,200.825,200.862,200.776,200.83,277100001.0
2006-01-11 16:55:00,200.84,200.93,200.795,200.852,259500000.0
2006-01-11 17:00:00,200.845,200.968,200.845,200.968,292700000.0
2006-01-11 17:05:00,200.992,201.031,200.961,200.968,196200000.0
2006-01-11 17:10:00,200.971,201.032,200.917,201.0,259299999.0
2006-01-11 17:15:00,200.996,201.03,200.853,200.983,268700001.0
2006-01-11 17:20:00,200.973,201.124,200.973,201.12,260400000.0
2006-01-11 17:25:00,201.11,201.124,201.044,201.069,227200000.0
2006-01-11 17:30:00,201.044,201.051,200.991,201.002,254500000.0
2006-01-11 17:35:00,200.982,200.986,200.914,200.971,328999999.0
2006-01-11 17:40:00,200.966,201.017,200.961,201.009,233300000.0
2006-01-11 17:45:00,201.023,201.139,201.014,201.128,244300001.0
2006-01-11 17:50:00,201.107,201.17,201.068,201.147,221100000.0
2006-01-11 17:55:00,201.134,201.134,201.04,201.09,330000000.0
2006-01-11 18:00:00,201.087,201.087,200.97,201.032,2284200002.0
2006-01-11 18:05:00,201.062,201.1,200.995,201.027,3328200005.0
2006-01-11 18:10:00,201.031,201.124,201.023,201.113,2342799997.0
2006-01-11 18:15:00,201.104,201.12,201.067,201.103,2456800004.0
2006-01-11 18:20:00,201.102,201.125,201.043,201.054,3136600004.0
2006-01-11 18:25:00,201.047,201.087,200.939,201.059,2215699998.0
2006-01-11 18:30:00,201.069,201.179,201.069,201.136,1996899999.0
2006-01-11 18:35:00,201.121,201.134,201.026,201.098,1324699999.0
2006-01-11 18:40:00,201.06,201.074,200.933,200.942,1183799999.0
2006-01-11 18:45:00,200.947,201.021,200.838,200.858,846200004.0
2006-01-11 18:50:00,200.854,200.965,200.827,200.915,1214400005.0
2006-01-11 18:55:00,200.919,201.05,200.898,201.019,1197500007.0
2006-01-11 19:00:00,201.006,201.162,200.972,201.162,842700001.0
2006-01-11 19:05:00,201.154,201.248,201.068,201.182,1318399995.0
2006-01-11 19:10:00,201.189,201.381,201.189,201.311,738599999.0
2006-01-11 19:15:00,201.313,201.442,201.289,201.442,887600002.0
2006-01-11 19:20:00,201.443,201.443,201.294,201.336,944999999.0
2006-01-11 19:25:00,201.314,201.32,201.269,201.305,1268200005.0
2006-01-11 19:30:00,201.306,201.306,201.19,201.255,1144099999.0
2006-01-11 19:35:00,201.246,201.266,201.153,201.195,948100001.0
2006-01-11 19:40:00,201.205,201.27,201.192,201.258,1003099998.0
2006-01-11 19:45:00,201.26,201.325,201.25,201.277,687399999.0
2006-01-11 19:50:00,201.274,201.425,201.274,201.33,697199998.0
2006-01-11 19:55:00,201.327,201.348,201.277,201.33,822100002.0
2006-01-11 20:00:00,201.335,201.381,201.248,201.265,555300001.0
2006-01-11 20:05:00,201.274,201.318,201.274,201.318,869600001.0
2006-01-11 20:10:00,201.33,201.364,201.324,201.331,1394500000.0
2006-01-11 20:15:00,201.335,201.355,201.31,201.33,907200003.0
2006-01-11 20:20:00,201.338,201.393,201.295,201.355,1018600000.0
2006-01-11 20:25:00,201.358,201.368,201.206,201.319,1693899999.0
2006-01-11 20:30:00,201.33,201.37,201.313,201.336,1969899999.0
2006-01-11 20:35:00,201.323,201.371,201.322,201.349,708299999.0
2006-01-11 20:40:00,201.362,201.373,201.305,201.346,1538900005.0
2006-01-11 20:45:00,201.353,201.372,201.328,201.351,953000000.0
2006-01-11 20:50:00,201.348,201.379,201.317,201.336,999599999.0
2006-01-11 20:55:00,201.332,201.344,201.285,201.295,1842600003.0
2006-01-11 21:00:00,201.296,201.363,201.276,201.303,1459900001.0
2006-01-11 21:05:00,201.295,201.332,201.251,201.292,809500000.0
2006-01-11 21:10:00,201.284,201.285,201.255,201.267,746600000.0
2006-01-11 21:15:00,201.273,201.332,201.273,201.332,1041600005.0
2006-01-11 21:20:00,201.336,201.362,201.315,201.347,1049400000.0
2006-01-11 21:25:00,201.342,201.346,201.185,201.185,858399999.0
2006-01-11 21:30:00,201.182,201.224,201.171,201.203,443099999.0
2006-01-11 21:35:00,201.202,201.246,201.202,201.213,332600001.0
2006-01-11 21:40:00,201.219,201.282,201.219,201.238,540999998.0
2006-01-11 21:45:00,201.241,201.255,201.209,201.235,498100001.0
2006-01-11 21:50:00,201.242,201.242,201.165,201.197,291699999.0
2006-01-11 21:55:00,201.208,201.291,201.208,201.248,346500000.0
2006-01-11 22:00:00,201.231,201.254,201.209,201.235,850400005.0
2006-01-11 22:05:00,201.234,201.257,201.204,201.254,343000000.0
2006-01-11 22:10:00,201.257,201.257,201.201,201.208,269799999.0
2006-01-11 22:15:00,201.212,201.253,201.201,201.23,581900001.0
2006-01-11 22:20:00,201.233,201.375,201.22,201.333,376200000.0
2006-01-11 22:25:00,201.313,201.342,201.285,201.3,579000002.0
2006-01-11 22:30:00,201.297,201.304,201.279,201.292,675899998.0
2006-01-11 22:35:00,201.299,201.345,201.29,201.335,291200000.0
2006-01-11 22:40:00,201.338,201.375,201.269,201.295,406500001.0
2006-01-11 22:45:00,201.3,201.322,201.28,201.303,412000002.0
2006-01-11 22:50:00,201.313,201.339,201.306,201.312,366000000.0
2006-01-11 22:55:00,201.305,201.321,201.247,201.272,305900000.0
2006-01-11 23:00:00,201.271,201.317,201.271,201.294,257300000.0
2006-01-11 23:05:00,201.288,201.34,201.278,201.327,268300000.0
2006-01-11 23:10:00,201.325,201.353,201.269,201.292,198400000.0
2006-01-11 23:15:00,201.28,201.3,201.262,201.271,209600000.0
2006-01-11 23:20:00,201.279,201.348,201.276,201.343,322999999.0
2006-01-11 23:25:00,201.342,201.352,201.305,201.31,203900000.0
2006-01-11 23:30:00,201.335,201.348,201.315,201.338,234000000.0
2006-01-11 23:35:00,201.345,201.385,201.342,201.362,314000001.0
2006-01-11 23:40:00,201.36,201.371,201.331,201.36,184700001.0
2006-01-11 23:45:00,201.365,201.37,201.346,201.365,261399999.0
2006-01-11 23:50:00,201.359,201.422,201.347,201.383,209799999.0
2006-01-11 23:55:00,201.382,201.382,201.326,201.33,179199999.0
2006-01-12 00:00:00,201.326,201.425,201.294,201.341,258500000.0
2006-01-12 00:05:00,201.359,201.383,201.232,201.303,238300000.0
2006-01-12 00:10:00,201.319,201.354,201.231,201.345,331799999.0
2006-01-12 00:15:00,201.31,201.605,201.301,201.603,280999999.0
2006-01-12 00:20:00,201.568,201.717,201.436,201.683,259799998.0
2006-01-12 00:25:00,201.628,201.774,201.448,201.766,307700000.0
2006-01-12 00:30:00,201.774,201.793,201.676,201.699,191399998.0
2006-01-12 00:35:00,201.694,201.761,201.686,201.75,255800002.0
2006-01-12 00:40:00,201.757,201.775,201.744,201.767,267700001.0
2006-01-12 00:45:00,201.759,201.794,201.645,201.645,306500002.0
2006-01-12 00:50:00,201.656,201.656,201.568,201.61,157899999.0
2006-01-12 00:55:00,201.608,201.682,201.594,201.638,234200000.0
2006-01-12 01:00:00,201.65,201.671,201.606,201.655,257200001.0
2006-01-12 01:05:00,201.665,201.693,201.634,201.645,218700000.0
2006-01-12 01:10:00,201.657,201.713,201.646,201.685,272300000.0
2006-01-12 01:15:00,201.7,201.728,201.644,201.718,251800001.0
2006-01-12 01:20:00,201.718,201.741,201.594,201.622,227800001.0
2006-01-12 01:25:00,201.621,201.774,201.621,201.774,260900000.0
2006-01-12 01:30:00,201.787,201.828,201.763,201.775,199200000.0
2006-01-12 01:35:00,201.778,201.82,201.755,201.806,204100000.0
2006-01-12 01:40:00,201.804,201.853,201.789,201.805,193200000.0
2006-01-12 01:45:00,201.812,201.837,201.79,201.8,233099999.0
2006-01-12 01:50:00,201.81,201.875,201.787,201.872,283000000.0
2006-01-12 01:55:00,201.879,201.884,201.844,201.863,256800000.0
2006-01-12 02:00:00,201.859,201.876,201.811,201.815,209399999.0
2006-01-12 02:05:00,201.817,201.884,201.8,201.853,258799998.0
2006-01-12 02:10:00,201.859,201.88,201.81,201.859,284700000.0
2006-01-12 02:15:00,201.869,201.869,201.758,201.784,316400001.0
2006-01-12 02:20:00,201.788,201.832,201.788,201.81,188600000.0
2006-01-12 02:25:00,201.82,201.857,201.803,201.827,248099998.0
2006-01-12 02:30:00,201.81,201.83,201.733,201.741,196800000.0
2006-01-12 02:35:00,201.74,201.772,201.721,201.728,217199999.0
2006-01-12 02:40:00,201.724,201.777,201.724,201.755,194800000.0
2006-01-12 02:45:00,201.734,201.734,201.672,201.689,253600000.0
2006-01-12 02:50:00,201.67,201.725,201.565,201.725,265000002.0
2006-01-12 02:55:00,201.704,201.746,201.697,201.734,207100000.0
2006-01-12 03:00:00,201.732,201.74,201.604,201.617,187600000.0
2006-01-12 03:05:00,201.596,201.615,201.541,201.565,221499999.0
2006-01-12 03:10:00,201.551,201.569,201.518,201.55,275499998.0
2006-01-12 03:15:00,201.556,201.608,201.551,201.594,254000001.0
2006-01-12 03:20:00,201.59,201.642,201.589,201.642,270299999.0
2006-01-12 03:25:00,201.635,201.635,201.591,201.617,211600000.0
2006-01-12 03:30:00,201.607,201.697,201.607,201.673,197799999.0
2006-01-12 03:35:00,201.669,201.696,201.644,201.674,327400000.0
2006-01-12 03:40:00,201.662,201.715,201.615,201.664,301499998.0
2006-01-12 03:45:00,201.643,201.693,201.588,201.665,228100000.0
2006-01-12 03:50:00,201.68,201.681,201.518,201.565,282199999.0
2006-01-12 03:55:00,201.552,201.552,201.415,201.525,203300000.0
2006-01-12 04:00:00,201.508,201.569,201.477,201.532,299500001.0
2006-01-12 04:05:00,201.509,201.521,201.398,201.452,273300000.0
2006-01-12 04:10:00,201.47,201.487,201.393,201.452,275599999.0
2006-01-12 04:15:00,201.454,201.499,201.417,201.422,267100002.0
2006-01-12 04:20:00,201.413,201.455,201.382,201.455,235000000.0
2006-01-12 04:25:00,201.448,201.488,201.414,201.42,226000000.0
2006-01-12 04:30:00,201.423,201.43,201.361,201.377,194600002.0
2006-01-12 04:35:00,201.375,201.397,201.347,201.375,234900001.0
2006-01-12 04:40:00,201.38,201.42,201.357,201.39,213800000.0
2006-01-12 04:45:00,201.38,201.436,201.38,201.411,181100000.0
2006-01-12 04:50:00,201.417,201.441,201.393,201.415,268799999.0
2006-01-12 04:55:00,201.418,201.452,201.381,201.391,229900001.0
2006-01-12 05:00:00,201.386,201.438,201.369,201.437,241200000.0
2006-01-12 05:05:00,201.434,201.434,201.332,201.382,248100000.0
2006-01-12 05:10:00,201.38,201.51,201.357,201.478,260700000.0
2006-01-12 05:15:00,201.477,201.564,201.462,201.51,282200001.0
2006-01-12 05:20:00,201.527,201.557,201.489,201.523,278000001.0
2006-01-12 05:25:00,201.529,201.564,201.52,201.52,304500003.0
2006-01-12 05:30:00,201.531,201.531,201.493,201.526,261499999.0
2006-01-12 05:35:00,201.537,201.546,201.507,201.533,231699999.0
2006-01-12 05:40:00,201.534,201.566,201.501,201.525,266899999.0
2006-01-12 05:45:00,201.525,201.541,201.511,201.533,244800000.0
2006-01-12 05:50:00,201.51,201.516,201.414,201.474,300799999.0
2006-01-12 05:55:00,201.473,201.5,201.434,201.465,259300000.0
2006-01-12 06:00:00,201.467,201.496,201.438,201.468,302900001.0
2006-01-12 06:05:00,201.468,201.529,201.458,201.503,212200002.0
2006-01-12 06:10:00,201.494,201.531,201.494,201.515,238199997.0
2006-01-12 06:15:00,201.506,201.509,201.472,201.489,219700000.0
2006-01-12 06:20:00,201.495,201.52,201.482,201.504,206600001.0
2006-01-12 06:25:00,201.502,201.509,201.425,201.446,261200000.0
2006-01-12 06:30:00,201.445,201.506,201.433,201.498,276800003.0
2006-01-12 06:35:00,201.475,201.497,201.417,201.417,213199998.0
2006-01-12 06:40:00,201.406,201.502,201.398,201.468,285899999.0
2006-01-12 06:45:00,201.47,201.51,201.465,201.489,230799999.0
2006-01-12 06:50:00,201.476,201.504,201.465,201.486,238500000.0
2006-01-12 06:55:00,201.483,201.546,201.48,201.535,163000000.0
2006-01-12 07:00:00,201.531,201.545,201.49,201.512,266799999.0
2006-01-12 07:05:00,201.516,201.623,201.499,201.6,265499999.0
2006-01-12 07:10:00,201.601,201.614,201.557,201.563,252900002.0
2006-01-12 07:15:00,201.559,201.596,201.529,201.542,271000000.0
2006-01-12 07:20:00,201.525,201.536,201.454,201.477,289999998.0
2006-01-12 07:25:00,201.473,201.531,201.471,201.531,248400002.0
2006-01-12 07:30:00,201.533,201.573,201.527,201.552,206200000.0
2006-01-12 07:35:00,201.564,201.576,201.521,201.537,249299998.0
2006-01-12 07:40:00,201.536,201.536,201.464,201.489,210100000.0
2006-01-12 07:45:00,201.496,201.523,201.463,201.478,222200000.0
2006-01-12 07:50:00,201.482,201.482,201.436,201.441,188600000.0
2006-01-12 07:55:00,201.426,201.483,201.338,201.373,237300000.0
2006-01-12 08:00:00,201.366,201.448,201.324,201.336,195299999.0
2006-01-12 08:05:00,201.331,201.355,201.299,201.337,244399999.0
2006-01-12 08:10:00,201.344,201.403,201.328,201.386,175300000.0
2006-01-12 08:15:00,201.386,201.386,201.23,201.238,203400001.0
2006-01-12 08:20:00,201.242,201.288,201.218,201.251,267199998.0
2006-01-12 08:25:00,201.241,201.291,201.215,201.221,237400000.0
2006-01-12 08:30:00,201.212,201.262,201.212,201.238,357600001.0
2006-01-12 08:35:00,201.234,201.265,201.111,201.246,269700000.0
2006-01-12 08:40:00,201.266,201.353,201.251,201.267,261300002.0
2006-01-12 08:45:00,201.261,201.294,201.177,201.217,198600000.0
2006-01-12 08:50:00,201.226,201.297,201.2,201.247,265100001.0
2006-01-12 08:55:00,201.262,201.289,201.194,201.233,185600000.0
2006-01-12 09:00:00,201.227,201.296,201.206,201.233,228600000.0
2006-01-12 09:05:00,201.231,201.255,201.192,201.235,216200000.0
2006-01-12 09:10:00,201.262,201.279,201.189,201.198,252500000.0
2006-01-12 09:15:00,201.148,201.151,201.06,201.139,145500000.0
2006-01-12 09:20:00,201.14,201.222,201.14,201.177,264699999.0
2006-01-12 09:25:00,201.182,201.237,201.156,201.237,266800000.0
2006-01-12 09:30:00,201.231,201.231,201.12,201.125,242800002.0
2006-01-12 09:35:00,201.118,201.148,201.028,201.077,233300000.0
2006-01-12 09:40:00,201.07,201.107,201.042,201.097,201600000.0
2006-01-12 09:45:00,201.101,201.163,201.073,201.09,230400001.0
2006-01-12 09:50:00,201.098,201.15,201.08,201.13,219000000.0
2006-01-12 09:55:00,201.148,201.366,201.148,201.336,170100000.0
2006-01-12 10:00:00,201.329,201.529,201.273,201.528,262499999.0
2006-01-12 10:05:00,201.525,201.674,201.483,201.652,183199999.0
2006-01-12 10:10:00,201.644,201.644,201.551,201.551,199199999.0
2006-01-12 10:15:00,201.549,201.62,201.506,201.62,220800000.0
2006-01-12 10:20:00,201.633,201.646,201.567,201.586,333500000.0
2006-01-12 10:25:00,201.571,201.571,201.455,201.5,207400000.0
2006-01-12 10:30:00,201.488,201.501,201.395,201.463,340699999.0
2006-01-12 10:35:00,201.465,201.513,201.45,201.45,193500000.0
2006-01-12 10:40:00,201.454,201.48,201.421,201.422,232099999.0
2006-01-12 10:45:00,201.449,201.451,201.394,201.396,322000000.0
2006-01-12 10:50:00,201.391,201.442,201.388,201.44,197500000.0
2006-01-12 10:55:00,201.44,201.44,201.337,201.337,228000001.0
2006-01-12 11:00:00,201.34,201.357,201.254,201.269,214599999.0
2006-01-12 11:05:00,201.248,201.273,201.168,201.185,239400000.0
2006-01-12 11:10:00,201.126,201.176,200.759,201.125,299099999.0
2006-01-12 11:15:00,201.136,201.261,201.136,201.17,313800000.0
2006-01-12 11:20:00,201.139,201.377,201.134,201.264,252000000.0
2006-01-12 11:25:00,201.243,201.298,201.224,201.246,264800001.0
2006-01-12 11:30:00,201.234,201.431,201.129,201.43,293700000.0
2006-01-12 11:35:00,201.431,201.477,201.385,201.423,287900000.0
2006-01-12 11:40:00,201.405,201.468,201.371,201.392,356400002.0
2006-01-12 11:45:00,201.391,201.485,201.391,201.445,250599997.0
2006-01-12 11:50:00,201.431,201.442,201.4,201.435,246300000.0
2006-01-12 11:55:00,201.463,201.601,201.463,201.588,237500002.0
2006-01-12 12:00:00,201.616,201.622,201.508,201.508,289600000.0
2006-01-12 12:05:00,201.478,201.485,201.352,201.352,217500000.0
2006-01-12 12:10:00,201.346,201.527,201.326,201.503,250100000.0
2006-01-12 12:15:00,201.48,201.508,201.407,201.442,263799999.0
2006-01-12 12:20:00,201.441,201.553,201.441,201.506,262699999.0
2006-01-12 12:25:00,201.517,201.565,201.452,201.452,271500001.0
2006-01-12 12:30:00,201.447,201.497,201.255,201.255,226900001.0
2006-01-12 12:35:00,201.267,201.45,201.267,201.421,322799999.0
2006-01-12 12:40:00,201.403,201.403,201.347,201.37,244500000.0
2006-01-12 12:45:00,201.355,201.372,201.062,201.085,343800000.0
2006-01-12 12:50:00,201.103,201.13,201.043,201.05,287500001.0
2006-01-12 12:55:00,201.024,201.106,200.993,201.062,294799997.0
2006-01-12 13:00:00,201.061,201.108,201.057,201.09,275199999.0
2006-01-12 13:05:00,201.107,201.108,200.99,200.999,235200000.0
2006-01-12 13:10:00,201.006,201.039,200.982,201.0,251100000.0
2006-01-12 13:15:00,200.977,200.977,200.859,200.941,254700000.0
2006-01-12 13:20:00,200.966,201.037,200.948,200.975,294900002.0
2006-01-12 13:25:00,200.958,200.993,200.877,200.991,220200001.0
2006-01-12 13:30:00,200.978,200.991,200.832,200.872,223100002.0
2006-01-12 13:35:00,200.863,200.906,200.812,200.815,239400000.0
2006-01-12 13:40:00,200.797,200.995,200.797,200.995,207500000.0
2006-01-12 13:45:00,200.978,200.983,200.867,200.871,229500002.0
2006-01-12 13:50:00,200.877,200.946,200.866,200.946,229400002.0
2006-01-12 13:55:00,200.952,200.964,200.911,200.963,297400000.0
2006-01-12 14:00:00,200.964,201.01,200.899,200.967,275400000.0
2006-01-12 14:05:00,200.971,201.114,200.963,200.965,194400000.0
2006-01-12 14:10:00,200.967,201.07,200.967,201.036,243899999.0
2006-01-12 14:15:00,201.039,201.147,201.015,201.132,236400000.0
2006-01-12 14:20:00,201.119,201.178,201.112,201.112,223199998.0
2006-01-12 14:25:00,201.137,201.16,201.105,201.137,239599999.0
2006-01-12 14:30:00,201.123,201.253,201.098,201.153,209100000.0
2006-01-12 14:35:00,201.172,201.174,201.119,201.147,248800000.0
2006-01-12 14:40:00,201.151,201.403,201.107,201.403,290000003.0
2006-01-12 14:45:00,201.394,201.394,201.337,201.363,246900001.0
2006-01-12 14:50:00,201.356,201.433,201.344,201.394,273399998.0
2006-01-12 14:55:00,201.399,201.423,201.368,201.395,253399998.0
2006-01-12 15:00:00,201.409,201.473,201.39,201.394,267100000.0
2006-01-12 15:05:00,201.368,201.379,201.284,201.294,214300000.0
2006-01-12 15:10:00,201.288,201.288,200.746,200.778,288599997.0
2006-01-12 15:15:00,200.79,200.983,200.702,200.962,231500000.0
2006-01-12 15:20:00,200.932,200.932,200.798,200.888,247700000.0
2006-01-12 15:25:00,200.885,200.996,200.863,200.889,308400001.0
2006-01-12 15:30:00,200.907,201.05,200.827,200.878,229300001.0
2006-01-12 15:35:00,200.856,201.078,200.83,201.008,254799999.0
2006-01-12 15:40:00,200.969,200.969,200.728,200.871,198100000.0
2006-01-12 15:45:00,200.908,200.982,200.908,200.975,287499998.0
2006-01-12 15:50:00,200.992,201.006,200.898,200.97,255200000.0
2006-01-12 15:55:00,200.996,201.025,200.862,200.907,178100000.0
2006-01-12 16:00:00,200.893,201.02,200.681,200.736,178199999.0
2006-01-12 16:05:00,200.761,200.961,200.761,200.833,254300003.0
2006-01-12 16:10:00,200.832,200.873,200.763,200.858,158500000.0
2006-01-12 16:15:00,200.877,200.917,200.771,200.781,259600002.0
2006-01-12 16:20:00,200.791,200.821,200.686,200.821,283100001.0
2006-01-12 16:25:00,200.844,201.112,200.813,201.089,206799999.0
2006-01-12 16:30:00,201.06,201.092,200.898,200.965,309200001.0
2006-01-12 16:35:00,200.954,201.106,200.912,201.032,253500000.0
2006-01-12 16:40:00,201.02,201.112,200.919,200.952,228700000.0
2006-01-12 16:45:00,200.96,201.054,200.924,200.99,253199999.0
2006-01-12 16:50:00,201.01,201.065,200.859,200.859,303099999.0
2006-01-12 16:55:00,200.846,200.935,200.821,200.935,264300000.0
2006-01-12 17:00:00,200.909,200.909,200.683,200.713,255600000.0
2006-01-12 17:05:00,200.729,200.847,200.696,200.784,173600002.0
2006-01-12 17:10:00,200.815,201.114,200.805,201.114,246599999.0
2006-01-12 17:15:00,201.125,201.216,200.95,200.95,244800000.0
2006-01-12 17:20:00,200.944,201.062,200.944,200.969,217999999.0
2006-01-12 17:25:00,200.96,201.061,200.948,201.053,263699999.0
2006-01-12 17:30:00,201.044,201.062,200.996,201.017,265199998.0
2006-01-12 17:35:00,201.006,201.034,200.901,200.999,323500000.0
2006-01-12 17:40:00,200.998,201.005,200.934,200.94,233900002.0
2006-01-12 17:45:00,200.947,201.006,200.914,200.94,282500000.0
2006-01-12 17:50:00,200.939,200.952,200.885,200.933,214799999.0
2006-01-12 17:55:00,200.903,201.009,200.876,201.009,254600000.0
2006-01-12 18:00:00,201.05,201.05,200.971,201.007,2393699999.0
2006-01-12 18:05:00,201.032,201.092,200.977,201.077,3173600009.0
2006-01-12 18:10:00,201.079,201.199,201.071,201.136,2200400001.0
2006-01-12 18:15:00,201.161,201.237,201.073,201.106,2389000007.0
2006-01-12 18:20:00,201.102,201.119,201.037,201.05,3149499996.0
2006-01-12 18:25:00,201.058,201.13,201.003,201.118,2126800000.0
2006-01-12 18:30:00,201.123,201.176,201.093,201.118,2023500004.0
2006-01-12 18:35:00,201.113,201.188,201.094,201.167,1172099998.0
2006-01-12 18:40:00,201.158,201.189,201.136,201.154,1311799999.0
2006-01-12 18:45:00,201.165,201.235,201.155,201.201,887199998.0
2006-01-12 18:50:00,201.213,201.239,201.168,201.223,1279299997.0
2006-01-12 18:55:00,201.244,201.27,201.212,201.265,975300001.0
2006-01-12 19:00:00,201.274,201.303,201.193,201.193,872999998.0
2006-01-12 19:05:00,201.19,201.249,201.097,201.133,1388700000.0
2006-01-12 19:10:00,201.133,201.161,201.104,201.13,634700001.0
2006-01-12 19:15:00,201.155,201.195,201.065,201.097,893000000.0
2006-01-12 19:20:00,201.103,201.153,201.028,201.058,1103599998.0
2006-01-12 19:25:00,201.049,201.064,201.006,201.015,1306100003.0
2006-01-12 19:30:00,201.007,201.088,201.006,201.079,1355400005.0
2006-01-12 19:35:00,201.076,201.126,201.07,201.115,1051999998.0
2006-01-12 19:40:00,201.131,201.138,201.063,201.087,1035000004.0
2006-01-12 19:45:00,201.092,201.118,201.061,201.078,718599998.0
2006-01-12 19:50:00,201.082,201.117,201.054,201.06,770599997.0
2006-01-12 19:55:00,201.06,201.081,201.042,201.075,713000000.0
2006-01-12 20:00:00,201.074,201.08,201.052,201.072,574200000.0
2006-01-12 20:05:00,201.075,201.155,201.067,201.123,756800000.0
2006-01-12 20:10:00,201.115,201.157,201.083,201.148,1215200000.0
2006-01-12 20:15:00,201.148,201.153,201.095,201.095,929300005.0
2006-01-12 20:20:00,201.098,201.142,201.098,201.108,964799997.0
2006-01-12 20:25:00,201.097,201.158,201.084,201.125,1574000000.0
2006-01-12 20:30:00,201.126,201.148,201.094,201.14,1899600002.0
2006-01-12 20:35:00,201.121,201.121,201.027,201.043,753500000.0
2006-01-12 20:40:00,201.04,201.046,200.979,200.995,1457899998.0
2006-01-12 20:45:00,200.998,201.025,200.95,201.006,1046299999.0
2006-01-12 20:50:00,200.992,201.019,200.945,200.972,938100002.0
2006-01-12 20:55:00,200.985,201.042,200.958,201.019,1652800004.0
2006-01-12 21:00:00,201.016,201.044,200.995,201.006,1432400003.0
2006-01-12 21:05:00,200.999,201.017,200.944,200.96,782099997.0
2006-01-12 21:10:00,200.97,200.979,200.956,200.96,736399998.0
2006-01-12 21:15:00,200.958,200.967,200.892,200.957,1018899999.0
2006-01-12 21:20:00,200.965,201.049,200.941,200.975,1390900007.0
2006-01-12 21:25:00,200.963,201.007,200.937,200.991,812000002.0
2006-01-12 21:30:00,200.993,201.016,200.963,201.005,480699998.0
2006-01-12 21:35:00,201.009,201.034,200.999,201.014,325900000.0
2006-01-12 21:40:00,201.018,201.051,201.013,201.028,445200000.0
2006-01-12 21:45:00,201.017,201.017,200.916,200.943,422700000.0
2006-01-12 21:50:00,200.97,200.985,200.937,200.942,338000002.0
2006-01-12 21:55:00,200.928,200.943,200.861,200.873,380799999.0
2006-01-12 22:00:00,200.871,201.006,200.871,200.997,822300002.0
2006-01-12 22:05:00,200.993,201.008,200.91,200.921,228800001.0
2006-01-12 22:10:00,200.926,200.948,200.846,200.874,385499999.0
2006-01-12 22:15:00,200.866,200.905,200.818,200.866,577899998.0
2006-01-12 22:20:00,200.866,200.906,200.85,200.906,234900000.0
2006-01-12 22:25:00,200.902,200.924,200.841,200.849,611900002.0
2006-01-12 22:30:00,200.855,200.886,200.831,200.845,716300004.0
2006-01-12 22:35:00,200.852,200.935,200.839,200.933,330200000.0
2006-01-12 22:40:00,200.94,200.996,200.903,200.908,365100001.0
2006-01-12 22:45:00,200.917,200.948,200.875,200.948,449399998.0
2006-01-12 22:50:00,200.965,201.001,200.933,200.996,363000001.0
2006-01-12 22:55:00,200.979,201.022,200.96,201.014,395900001.0
2006-01-12 23:00:00,201.008,201.039,200.995,201.031,241899999.0
2006-01-12 23:05:00,201.028,201.043,201.009,201.03,215100000.0
2006-01-12 23:10:00,201.016,201.073,201.004,201.058,237900000.0
2006-01-12 23:15:00,201.074,201.088,201.054,201.063,229599998.0
2006-01-12 23:20:00,201.061,201.102,201.04,201.087,268399999.0
2006-01-12 23:25:00,201.078,201.099,201.053,201.057,252600000.0
2006-01-12 23:30:00,201.09,201.126,201.073,201.098,239499999.0
2006-01-12 23:35:00,201.097,201.103,201.06,201.103,216500001.0
2006-01-12 23:40:00,201.096,201.21,201.096,201.209,276000003.0
2006-01-12 23:45:00,201.215,201.215,201.152,201.201,212799999.0
2006-01-12 23:50:00,201.195,201.247,201.18,201.241,252900001.0
2006-01-12 23:55:00,201.265,201.327,201.261,201.31,274500000.0
2006-01-13 00:00:00,201.314,201.326,201.239,201.242,246399999.0
2006-01-13 00:05:00,201.216,201.266,201.183,201.218,272499999.0
2006-01-13 00:10:00,201.208,201.323,201.196,201.289,257100003.0
2006-01-13 00:15:00,201.28,201.346,201.231,201.342,284000002.0
2006-01-13 00:20:00,201.322,201.455,201.314,201.371,235900000.0
2006-01-13 00:25:00,201.398,201.427,201.345,201.398,233100001.0
2006-01-13 00:30:00,201.41,201.496,201.384,201.402,182700000.0
2006-01-13 00:35:00,201.395,201.489,201.389,201.474,229700002.0
2006-01-13 00:40:00,201.476,201.518,201.455,201.518,236400000.0
2006-01-13 00:45:00,201.518,201.626,201.495,201.626,226800001.0
2006-01-13 00:50:00,201.67,201.692,201.596,201.646,220400000.0
2006-01-13 00:55:00,201.654,201.709,201.634,201.7,236000000.0
2006-01-13 01:00:00,201.697,201.697,201.651,201.672,183100001.0
2006-01-13 01:05:00,201.684,201.796,201.658,201.721,215600000.0
2006-01-13 01:10:00,201.716,201.758,201.699,201.742,273500002.0
2006-01-13 01:15:00,201.749,201.782,201.722,201.775,249099998.0
2006-01-13 01:20:00,201.78,201.84,201.731,201.731,201799999.0
2006-01-13 01:25:00,201.717,201.838,201.717,201.768,245800002.0
2006-01-13 01:30:00,201.777,201.882,201.742,201.851,236600000.0
2006-01-13 01:35:00,201.855,201.924,201.847,201.908,236899999.0
2006-01-13 01:40:00,201.901,201.915,201.829,201.835,253900002.0
2006-01-13 01:45:00,201.828,201.864,201.696,201.696,197300001.0
2006-01-13 01:50:00,201.697,201.763,201.663,201.686,259099999.0
2006-01-13 01:55:00,201.687,201.727,201.675,201.69,224500001.0
2006-01-13 02:00:00,201.679,201.815,201.648,201.703,230600000.0
2006-01-13 02:05:00,201.715,201.728,201.617,201.627,287700002.0
2006-01-13 02:10:00,201.641,201.683,201.598,201.632,311800000.0
2006-01-13 02:15:00,201.633,201.656,201.611,201.629,224599999.0
2006-01-13 02:20:00,201.646,201.691,201.613,201.641,201300000.0
2006-01-13 02:25:00,201.654,201.714,201.616,201.697,213700002.0
2006-01-13 02:30:00,201.698,201.76,201.693,201.76,213800000.0
2006-01-13 02:35:00,201.759,201.8,201.721,201.792,194500000.0
2006-01-13 02:40:00,201.795,201.811,201.72,201.752,325000002.0
2006-01-13 02:45:00,201.733,201.769,201.687,201.73,260700001.0
2006-01-13 02:50:00,201.725,201.786,201.683,201.786,301800001.0
2006-01-13 02:55:00,201.779,201.841,201.749,201.798,272100000.0
2006-01-13 03:00:00,201.785,201.856,201.778,201.787,260999999.0
2006-01-13 03:05:00,201.768,201.783,201.706,201.723,273499999.0
2006-01-13 03:10:00,201.709,201.739,201.682,201.684,188500001.0
2006-01-13 03:15:00,201.715,201.728,201.642,201.675,275099999.0
2006-01-13 03:20:00,201.665,201.685,201.655,201.685,294799999.0
2006-01-13 03:25:00,201.679,201.701,201.669,201.699,142800000.0
2006-01-13 03:30:00,201.697,201.712,201.617,201.63,206000000.0
2006-01-13 03:35:00,201.622,201.709,201.618,201.709,218099999.0
2006-01-13 03:40:00,201.703,201.762,201.694,201.762,268700001.0
2006-01-13 03:45:00,201.773,201.776,201.694,201.694,170900000.0
2006-01-13 03:50:00,201.682,201.715,201.657,201.715,193600000.0
2006-01-13 03:55:00,201.72,201.749,201.687,201.738,224899999.0
2006-01-13 04:00:00,201.743,201.78,201.743,201.747,214599999.0
2006-01-13 04:05:00,201.754,201.782,201.738,201.752,294900002.0
2006-01-13 04:10:00,201.769,201.816,201.763,201.787,316300000.0
2006-01-13 04:15:00,201.789,201.807,201.773,201.79,191600000.0
2006-01-13 04:20:00,201.78,201.8,201.648,201.685,261300000.0
2006-01-13 04:25:00,201.67,201.697,201.599,201.627,226799998.0
2006-01-13 04:30:00,201.627,201.627,201.543,201.581,177800001.0
2006-01-13 04:35:00,201.592,201.605,201.552,201.593,182200000.0
2006-01-13 04:40:00,201.585,201.585,201.55,201.56,275100001.0
2006-01-13 04:45:00,201.55,201.567,201.512,201.512,274999998.0
2006-01-13 04:50:00,201.503,201.584,201.486,201.584,253799999.0
2006-01-13 04:55:00,201.573,201.615,201.564,201.59,173000000.0
2006-01-13 05:00:00,201.603,201.628,201.559,201.575,236900002.0
2006-01-13 05:05:00,201.584,201.664,201.582,201.655,272399999.0
2006-01-13 05:10:00,201.654,201.667,201.626,201.653,236300001.0
2006-01-13 05:15:00,201.652,201.655,201.6,201.6,204100001.0
2006-01-13 05:20:00,201.613,201.618,201.565,201.608,247099999.0
2006-01-13 05:25:00,201.62,201.657,201.598,201.648,324199998.0
2006-01-13 05:30:00,201.663,201.71,201.64,201.688,178400001.0
2006-01-13 05:35:00,201.686,201.758,201.673,201.719,211400001.0
2006-01-13 05:40:00,201.73,201.738,201.689,201.733,207500000.0
2006-01-13 05:45:00,201.732,201.75,201.692,201.706,235300001.0
2006-01-13 05:50:00,201.685,201.705,201.64,201.64,182900000.0
2006-01-13 05:55:00,201.635,201.658,201.584,201.635,254300001.0
2006-01-13 06:00:00,201.629,201.65,201.588,201.619,209299999.0
2006-01-13 06:05:00,201.618,201.625,201.586,201.614,179400001.0
2006-01-13 06:10:00,201.606,201.654,201.594,201.633,210600001.0
2006-01-13 06:15:00,201.632,201.632,201.567,201.574,202800000.0
2006-01-13 06:20:00,201.592,201.653,201.589,201.613,294799999.0
2006-01-13 06:25:00,201.627,201.695,201.627,201.692,320700000.0
2006-01-13 06:30:00,201.688,201.712,201.66,201.679,263300001.0
2006-01-13 06:35:00,201.677,201.702,201.644,201.659,214700001.0
2006-01-13 06:40:00,201.658,201.736,201.658,201.727,230500001.0
2006-01-13 06:45:00,201.728,201.728,201.685,201.685,270400000.0
2006-01-13 06:50:00,201.679,201.71,201.676,201.697,181400000.0
2006-01-13 06:55:00,201.688,201.718,201.67,201.7,198300002.0
2006-01-13 07:00:00,201.707,201.757,201.649,201.649,268300001.0
2006-01-13 07:05:00,201.654,201.739,201.636,201.715,286200000.0
2006-01-13 07:10:00,201.721,201.745,201.644,201.676,327600001.0
2006-01-13 07:15:00,201.67,201.691,201.632,201.691,221700001.0
2006-01-13 07:20:00,201.696,201.745,201.696,201.71,271300001.0
2006-01-13 07:25:00,201.702,201.792,201.702,201.792,337500000.0
2006-01-13 07:30:00,201.776,201.849,201.743,201.822,192600001.0
2006-01-13 07:35:00,201.823,201.87,201.813,201.842,202700001.0
2006-01-13 07:40:00,201.845,201.845,201.725,201.781,186200000.0
2006-01-13 07:45:00,201.783,201.847,201.783,201.838,254100000.0
2006-01-13 07:50:00,201.849,202.032,201.849,202.03,335299999.0
2006-01-13 07:55:00,202.016,202.036,201.874,201.905,306200002.0
2006-01-13 08:00:00,201.911,201.948,201.859,201.872,227199999.0
2006-01-13 08:05:00,201.874,201.946,201.849,201.92,265700001.0
2006-01-13 08:10:00,201.921,201.926,201.775,201.799,225999999.0
2006-01-13 08:15:00,201.779,201.82,201.754,201.788,233900000.0
2006-01-13 08:20:00,201.804,201.851,201.804,201.851,232399998.0
2006-01-13 08:25:00,201.834,201.843,201.791,201.807,289100004.0
2006-01-13 08:30:00,201.794,201.832,201.778,201.832,280399999.0
2006-01-13 08:35:00,201.807,201.858,201.78,201.809,248300002.0
2006-01-13 08:40:00,201.814,201.822,201.739,201.756,308199999.0
2006-01-13 08:45:00,201.758,201.818,201.757,201.775,202399998.0
2006-01-13 08:50:00,201.782,201.83,201.682,201.83,274800000.0
2006-01-13 08:55:00,201.855,201.973,201.855,201.857,303100000.0
2006-01-13 09:00:00,201.847,201.871,201.783,201.846,231900000.0
2006-01-13 09:05:00,201.851,201.869,201.813,201.813,238400001.0
2006-01-13 09:10:00,201.841,201.842,201.76,201.76,187600001.0
2006-01-13 09:15:00,201.753,201.837,201.753,201.815,256599999.0
2006-01-13 09:20:00,201.821,201.912,201.789,201.828,219499998.0
2006-01-13 09:25:00,201.826,202.031,201.804,202.021,280099998.0
2006-01-13 09:30:00,202.013,202.126,201.99,202.07,227200001.0
2006-01-13 09:35:00,202.066,202.109,202.046,202.053,337900000.0
2006-01-13 09:40:00,202.036,202.146,202.018,202.117,245300000.0
2006-01-13 09:45:00,202.129,202.325,202.125,202.278,228199998.0
2006-01-13 09:50:00,202.3,202.333,202.243,202.293,287200000.0
2006-01-13 09:55:00,202.289,202.35,202.273,202.334,198000000.0
2006-01-13 10:00:00,202.359,202.376,202.302,202.302,235700000.0
2006-01-13 10:05:00,202.297,202.371,202.287,202.315,210399999.0
2006-01-13 10:10:00,202.307,202.307,202.186,202.19,233500001.0
2006-01-13 10:15:00,202.214,202.314,202.214,202.279,212200001.0
2006-01-13 10:20:00,202.277,202.332,202.173,202.234,306800001.0
2006-01-13 10:25:00,202.232,202.273,202.225,202.265,285799998.0
2006-01-13 10:30:00,202.281,202.32,202.203,202.206,259499999.0
2006-01-13 10:35:00,202.202,202.328,202.196,202.322,292700002.0
2006-01-13 10:40:00,202.333,202.43,202.317,202.362,243900001.0
2006-01-13 10:45:00,202.377,202.442,202.328,202.381,253200002.0
2006-01-13 10:50:00,202.37,202.418,202.316,202.381,244000001.0
2006-01-13 10:55:00,202.364,202.417,202.301,202.313,278999999.0
2006-01-13 11:00:00,202.288,202.485,202.149,202.445,153099999.0
2006-01-13 11:05:00,202.434,202.458,202.33,202.364,231800000.0
2006-01-13 11:10:00,202.371,202.422,202.303,202.309,289500001.0
2006-01-13 11:15:00,202.299,202.448,202.299,202.447,193299999.0
2006-01-13 11:20:00,202.436,202.504,202.425,202.472,272300000.0
2006-01-13 11:25:00,202.462,202.467,202.363,202.42,230000001.0
2006-01-13 11:30:00,202.421,202.454,202.392,202.422,245499999.0
2006-01-13 11:35:00,202.402,202.553,202.381,202.499,300000000.0
2006-01-13 11:40:00,202.485,202.538,202.467,202.479,270600000.0
2006-01-13 11:45:00,202.462,202.482,202.419,202.434,193000000.0
2006-01-13 11:50:00,202.434,202.434,202.359,202.387,278999999.0
2006-01-13 11:55:00,202.394,202.4,202.314,202.35,194000001.0
2006-01-13 12:00:00,202.375,202.43,202.372,202.389,227000001.0
2006-01-13 12:05:00,202.395,202.44,202.355,202.388,191800000.0
2006-01-13 12:10:00,202.418,202.418,202.315,202.338,235600001.0
2006-01-13 12:15:00,202.336,202.423,202.336,202.401,308599999.0
2006-01-13 12:20:00,202.384,202.435,202.35,202.359,241600000.0
2006-01-13 12:25:00,202.36,202.37,202.197,202.208,264699999.0
2006-01-13 12:30:00,202.189,202.259,202.109,202.231,196100001.0
2006-01-13 12:35:00,202.229,202.298,202.172,202.279,262600000.0
2006-01-13 12:40:00,202.277,202.28,202.204,202.225,183700000.0
2006-01-13 12:45:00,202.228,202.332,202.227,202.318,250200001.0
2006-01-13 12:50:00,202.337,202.368,202.315,202.357,232900000.0
2006-01-13 12:55:00,202.343,202.359,202.284,202.293,292300000.0
2006-01-13 13:00:00,202.288,202.304,202.202,202.271,225900001.0
2006-01-13 13:05:00,202.284,202.284,202.172,202.201,335299996.0
2006-01-13 13:10:00,202.218,202.362,202.208,202.346,230500000.0
2006-01-13 13:15:00,202.344,202.379,202.283,202.283,320800001.0
2006-01-13 13:20:00,202.295,202.295,202.215,202.24,282099999.0
2006-01-13 13:25:00,202.248,202.293,202.246,202.275,193400001.0
2006-01-13 13:30:00,202.273,202.355,202.264,202.355,265600000.0
2006-01-13 13:35:00,202.366,202.44,202.35,202.44,197400001.0
2006-01-13 13:40:00,202.441,202.533,202.419,202.449,253100000.0
2006-01-13 13:45:00,202.435,202.466,202.39,202.455,262000001.0
2006-01-13 13:50:00,202.477,202.493,202.423,202.443,285100000.0
2006-01-13 13:55:00,202.439,202.492,202.327,202.327,216799999.0
2006-01-13 14:00:00,202.299,202.399,202.299,202.385,216900000.0
2006-01-13 14:05:00,202.382,202.386,202.346,202.372,246200003.0
2006-01-13 14:10:00,202.373,202.425,202.361,202.425,265900000.0
2006-01-13 14:15:00,202.437,202.456,202.414,202.442,193400000.0
2006-01-13 14:20:00,202.44,202.503,202.412,202.485,247400000.0
2006-01-13 14:25:00,202.494,202.516,202.465,202.49,239600001.0
2006-01-13 14:30:00,202.462,202.512,202.423,202.469,277100001.0
2006-01-13 14:35:00,202.489,202.494,202.431,202.431,217800001.0
2006-01-13 14:40:00,202.445,202.453,202.347,202.413,241100001.0
2006-01-13 14:45:00,202.418,202.448,202.366,202.387,217199999.0
2006-01-13 14:50:00,202.378,202.527,202.364,202.446,294500001.0
2006-01-13 14:55:00,202.465,202.475,202.405,202.429,275400001.0
2006-01-13 15:00:00,202.446,202.603,202.446,202.603,186300000.0
2006-01-13 15:05:00,202.596,202.625,202.567,202.593,241500000.0
2006-01-13 15:10:00,202.599,202.656,202.571,202.598,226599999.0
2006-01-13 15:15:00,202.604,202.69,202.6,202.612,216200000.0
2006-01-13 15:20:00,202.592,202.606,202.5,202.6,258600000.0
2006-01-13 15:25:00,202.612,202.613,202.439,202.439,216299999.0
2006-01-13 15:30:00,202.455,202.562,202.44,202.516,211400000.0
2006-01-13 15:35:00,202.502,202.618,202.44,202.618,203100000.0
2006-01-13 15:40:00,202.66,202.761,202.638,202.657,255800001.0
2006-01-13 15:45:00,202.667,202.759,202.659,202.743,324400000.0
2006-01-13 15:50:00,202.718,202.76,202.675,202.76,197600000.0
2006-01-13 15:55:00,202.742,202.742,202.644,202.658,215199999.0
2006-01-13 16:00:00,202.664,202.71,202.634,202.648,155700000.0
2006-01-13 16:05:00,202.623,202.635,202.56,202.562,255199999.0
2006-01-13 16:10:00,202.554,202.785,202.554,202.784,213300000.0
2006-01-13 16:15:00,202.8,202.894,202.789,202.881,267600000.0
2006-01-13 16:20:00,202.885,202.935,202.824,202.825,266800000.0
2006-01-13 16:25:00,202.834,202.837,202.698,202.736,209200000.0
2006-01-13 16:30:00,202.728,202.797,202.718,202.738,332599997.0
2006-01-13 16:35:00,202.727,202.739,202.686,202.718,298900001.0
2006-01-13 16:40:00,202.729,202.788,202.689,202.78,278100001.0
2006-01-13 16:45:00,202.778,202.806,202.643,202.664,310999999.0
2006-01-13 16:50:00,202.658,202.713,202.581,202.611,331300000.0
2006-01-13 16:55:00,202.599,202.665,202.597,202.665,270900001.0
2006-01-13 17:00:00,202.651,202.713,202.651,202.675,255600000.0
2006-01-13 17:05:00,202.67,202.715,202.605,202.605,262200000.0
2006-01-13 17:10:00,202.606,202.657,202.586,202.655,224300000.0
2006-01-13 17:15:00,202.666,202.685,202.601,202.62,276099999.0
2006-01-13 17:20:00,202.619,202.671,202.617,202.664,202399998.0
2006-01-13 17:25:00,202.657,202.711,202.636,202.64,249299999.0
2006-01-13 17:30:00,202.623,202.672,202.552,202.566,267200000.0
2006-01-13 17:35:00,202.568,202.68,202.548,202.571,203100000.0
2006-01-13 17:40:00,202.576,202.597,202.479,202.591,224699999.0
2006-01-13 17:45:00,202.592,202.602,202.338,202.438,257600000.0
2006-01-13 17:50:00,202.44,202.452,202.314,202.346,227700001.0
2006-01-13 17:55:00,202.331,202.49,202.29,202.446,191700000.0
2006-01-13 18:00:00,202.449,202.449,202.307,202.329,2393000006.0
2006-01-13 18:05:00,202.343,202.425,202.343,202.412,3154700000.0
2006-01-13 18:10:00,202.415,202.415,202.225,202.34,2278899997.0
2006-01-13 18:15:00,202.349,202.558,202.32,202.498,2492800004.0
2006-01-13 18:20:00,202.498,202.645,202.414,202.607,3212799996.0
2006-01-13 18:25:00,202.621,202.708,202.533,202.575,2153899998.0
2006-01-13 18:30:00,202.581,202.63,202.48,202.499,1965400001.0
2006-01-13 18:35:00,202.496,202.602,202.464,202.47,1306900002.0
2006-01-13 18:40:00,202.458,202.564,202.429,202.468,1417700000.0
2006-01-13 18:45:00,202.46,202.485,202.297,202.428,828500003.0
2006-01-13 18:50:00,202.437,202.651,202.386,202.651,1273500000.0
2006-01-13 18:55:00,202.66,202.768,202.651,202.67,1103800001.0
2006-01-13 19:00:00,202.669,202.773,202.665,202.762,906999998.0
2006-01-13 19:05:00,202.762,202.801,202.684,202.797,1344300000.0
2006-01-13 19:10:00,202.82,202.864,202.762,202.762,760499996.0
2006-01-13 19:15:00,202.759,202.876,202.737,202.858,893800002.0
2006-01-13 19:20:00,202.872,202.976,202.862,202.92,891799994.0
2006-01-13 19:25:00,202.917,202.975,202.899,202.944,1241000001.0
2006-01-13 19:30:00,202.932,202.997,202.932,202.987,1174400003.0
2006-01-13 19:35:00,202.994,203.131,202.994,203.126,1015299998.0
2006-01-13 19:40:00,203.132,203.164,202.96,202.96,1016799998.0
2006-01-13 19:45:00,202.95,203.045,202.892,203.0,700200000.0
2006-01-13 19:50:00,202.995,203.009,202.945,202.966,865599997.0
2006-01-13 19:55:00,202.948,202.948,202.782,202.808,817600000.0
2006-01-13 20:00:00,202.828,202.897,202.821,202.855,647100002.0
2006-01-13 20:05:00,202.85,202.851,202.756,202.769,843100003.0
2006-01-13 20:10:00,202.767,202.851,202.725,202.725,1224000000.0
2006-01-13 20:15:00,202.706,202.728,202.653,202.698,921400000.0
2006-01-13 20:20:00,202.694,202.713,202.621,202.621,982799999.0
2006-01-13 20:25:00,202.64,202.752,202.634,202.7,1681500002.0
2006-01-13 20:30:00,202.718,202.828,202.718,202.788,1886599999.0
2006-01-13 20:35:00,202.782,202.853,202.757,202.812,759900001.0
2006-01-13 20:40:00,202.81,202.893,202.764,202.884,1371600004.0
2006-01-13 20:45:00,202.894,202.975,202.882,202.902,1035200000.0
2006-01-13 20:50:00,202.898,202.929,202.803,202.803,1071399998.0
2006-01-13 20:55:00,202.796,202.832,202.765,202.815,1994600000.0
2006-01-13 21:00:00,202.81,202.865,202.79,202.855,1384199996.0
2006-01-13 21:05:00,202.857,202.876,202.796,202.833,764000000.0
2006-01-13 21:10:00,202.831,202.93,202.792,202.93,797100001.0
2006-01-13 21:15:00,202.94,202.966,202.907,202.916,964099998.0
2006-01-13 21:20:00,202.924,202.924,202.842,202.879,1051700001.0
2006-01-13 21:25:00,202.878,202.889,202.837,202.847,681000000.0
2006-01-13 21:30:00,202.858,202.99,202.858,202.989,578300001.0
2006-01-13 21:35:00,202.978,202.994,202.892,202.899,338899996.0
2006-01-13 21:40:00,202.898,202.903,202.841,202.853,505600001.0
2006-01-13 21:45:00,202.852,202.852,202.797,202.817,420500001.0
2006-01-13 21:50:00,202.827,202.87,202.769,202.772,324700001.0
2006-01-13 21:55:00,202.772,202.789,202.748,202.771,398600000.0
2006-01-13 22:00:00,202.78,202.833,202.78,202.828,864200004.0
2006-01-13 22:05:00,202.822,202.822,202.782,202.788,253399999.0
2006-01-13 22:10:00,202.793,202.842,202.782,202.802,281800000.0
2006-01-13 22:15:00,202.8,202.884,202.77,202.853,615600001.0
2006-01-13 22:20:00,202.848,202.902,202.833,202.889,398999997.0
2006-01-13 22:25:00,202.872,202.894,202.822,202.829,528000001.0
2006-01-13 22:30:00,202.836,202.874,202.836,202.863,740699997.0
2006-01-13 22:35:00,202.87,202.922,202.858,202.889,296700000.0
2006-01-13 22:40:00,202.887,202.895,202.837,202.866,328500003.0
2006-01-13 22:45:00,202.874,202.891,202.769,202.77,389100001.0
2006-01-13 22:50:00,202.782,202.876,202.782,202.869,353600002.0
2006-01-13 22:55:00,202.873,202.888,202.831,202.831,438899998.0
2006-01-13 23:00:00,202.82,202.827,202.74,202.763,188200001.0
2006-01-13 23:05:00,202.768,202.792,202.737,202.759,223799998.0
2006-01-13 23:10:00,202.766,202.809,202.761,202.787,300199999.0
2006-01-13 23:15:00,202.797,202.797,202.755,202.792,210700002.0
2006-01-13 23:20:00,202.805,202.82,202.785,202.8,293600000.0
2006-01-13 23:25:00,202.798,202.81,202.758,202.758,308200001.0
2006-01-13 23:30:00,202.793,202.803,202.755,202.778,230000002.0
2006-01-13 23:35:00,202.78,202.797,202.749,202.796,230499999.0
2006-01-13 23:40:00,202.797,202.99,202.797,202.978,238100002.0
2006-01-13 23:45:00,202.996,203.026,202.961,202.985,243699999.0
2006-01-13 23:50:00,202.971,202.971,202.829,202.829,190700000.0
2006-01-13 23:55:00,202.839,202.88,202.83,202.83,297499998.0
2006-01-16 00:00:00,202.843,202.852,202.804,202.845,201600001.0
2006-01-16 00:05:00,202.852,202.86,202.801,202.825,274699999.0
2006-01-16 00:10:00,202.814,202.855,202.803,202.828,269700000.0
2006-01-16 00:15:00,202.823,202.894,202.823,202.857,297199998.0
2006-01-16 00:20:00,202.847,202.869,202.813,202.834,206400000.0
2006-01-16 00:25:00,202.847,202.901,202.827,202.901,295700002.0
2006-01-16 00:30:00,202.87,202.892,202.826,202.84,231299998.0
2006-01-16 00:35:00,202.832,202.889,202.826,202.839,195600000.0
2006-01-16 00:40:00,202.844,202.846,202.771,202.785,201400001.0
2006-01-16 00:45:00,202.749,202.787,202.714,202.745,228400002.0
2006-01-16 00:50:00,202.78,202.783,202.755,202.777,227900001.0
2006-01-16 00:55:00,202.774,202.774,202.616,202.674,253000000.0
2006-01-16 01:00:00,202.688,202.714,202.679,202.683,201000000.0
2006-01-16 01:05:00,202.7,202.737,202.69,202.708,271000001.0
2006-01-16 01:10:00,202.712,202.716,202.679,202.683,301399999.0
2006-01-16 01:15:00,202.684,202.731,202.654,202.654,184899999.0
2006-01-16 01:20:00,202.658,202.687,202.635,202.642,304900001.0
2006-01-16 01:25:00,202.633,202.666,202.595,202.61,244900000.0
2006-01-16 01:30:00,202.607,202.613,202.507,202.507,252900001.0
2006-01-16 01:35:00,202.491,202.491,202.328,202.364,245600000.0
2006-01-16 01:40:00,202.369,202.432,202.337,202.432,320699999.0
2006-01-16 01:45:00,202.436,202.468,202.366,202.381,324300000.0
2006-01-16 01:50:00,202.399,202.461,202.333,202.358,172300000.0
2006-01-16 01:55:00,202.354,202.416,202.344,202.377,216300001.0
2006-01-16 02:00:00,202.352,202.475,202.352,202.457,222200000.0
2006-01-16 02:05:00,202.454,202.544,202.444,202.515,267700002.0
2006-01-16 02:10:00,202.52,202.525,202.443,202.485,257600001.0
2006-01-16 02:15:00,202.496,202.565,202.461,202.539,267100002.0
2006-01-16 02:20:00,202.551,202.625,202.516,202.524,291100001.0
2006-01-16 02:25:00,202.531,202.531,202.441,202.471,275900000.0
2006-01-16 02:30:00,202.47,202.51,202.437,202.51,187700000.0
2006-01-16 02:35:00,202.512,202.631,202.512,202.62,310300001.0
2006-01-16 02:40:00,202.615,202.657,202.597,202.655,205700001.0
2006-01-16 02:45:00,202.642,202.673,202.63,202.658,225500002.0
2006-01-16 02:50:00,202.664,202.716,202.61,202.691,227899999.0
2006-01-16 02:55:00,202.684,202.775,202.665,202.754,247900002.0
2006-01-16 03:00:00,202.734,202.737,202.692,202.693,194300000.0
2006-01-16 03:05:00,202.689,202.714,202.608,202.618,306100002.0
2006-01-16 03:10:00,202.609,202.654,202.6,202.629,176000001.0
2006-01-16 03:15:00,202.65,202.676,202.571,202.583,208000000.0
2006-01-16 03:20:00,202.577,202.64,202.554,202.632,408300000.0
2006-01-16 03:25:00,202.62,202.675,202.597,202.602,212599999.0
2006-01-16 03:30:00,202.595,202.743,202.595,202.743,262399999.0
2006-01-16 03:35:00,202.737,202.749,202.699,202.702,239099997.0
2006-01-16 03:40:00,202.681,202.736,202.681,202.702,301299999.0
2006-01-16 03:45:00,202.683,202.705,202.643,202.677,179600000.0
2006-01-16 03:50:00,202.673,202.711,202.662,202.691,152500000.0
2006-01-16 03:55:00,202.706,202.758,202.693,202.748,240000000.0
2006-01-16 04:00:00,202.744,202.782,202.676,202.76,227900001.0
2006-01-16 04:05:00,202.755,202.801,202.732,202.755,288100000.0
2006-01-16 04:10:00,202.757,202.778,202.695,202.738,222900000.0
2006-01-16 04:15:00,202.746,202.769,202.718,202.744,168800000.0
2006-01-16 04:20:00,202.73,202.756,202.697,202.707,198600000.0
2006-01-16 04:25:00,202.687,202.737,202.687,202.703,251100001.0
2006-01-16 04:30:00,202.696,202.716,202.662,202.716,224900002.0
2006-01-16 04:35:00,202.72,202.75,202.705,202.74,214700000.0
2006-01-16 04:40:00,202.735,202.81,202.717,202.75,238800001.0
2006-01-16 04:45:00,202.738,202.792,202.738,202.767,259599998.0
2006-01-16 04:50:00,202.777,202.916,202.777,202.874,257900003.0
2006-01-16 04:55:00,202.864,202.942,202.859,202.935,256800001.0
2006-01-16 05:00:00,202.954,202.995,202.877,202.891,259300001.0
2006-01-16 05:05:00,202.901,202.935,202.885,202.901,246800000.0
2006-01-16 05:10:00,202.887,202.896,202.847,202.854,260900001.0
2006-01-16 05:15:00,202.856,202.876,202.823,202.828,214800000.0
2006-01-16 05:20:00,202.835,202.853,202.804,202.832,292100000.0
2006-01-16 05:25:00,202.852,202.873,202.836,202.873,251200001.0
2006-01-16 05:30:00,202.901,202.914,202.834,202.873,196400000.0
2006-01-16 05:35:00,202.875,202.885,202.855,202.868,229599999.0
2006-01-16 05:40:00,202.884,202.911,202.838,202.848,154800002.0
2006-01-16 05:45:00,202.842,202.858,202.819,202.835,261600001.0
2006-01-16 05:50:00,202.815,202.853,202.81,202.849,220700001.0
2006-01-16 05:55:00,202.843,203.183,202.843,203.156,266900000.0
2006-01-16 06:00:00,203.138,203.138,203.049,203.103,173400000.0
2006-01-16 06:05:00,203.089,203.089,202.989,202.998,224300000.0
2006-01-16 06:10:00,202.991,203.089,202.982,203.052,285800003.0
2006-01-16 06:15:00,203.053,203.107,202.994,202.995,236800000.0
2006-01-16 06:20:00,203.014,203.038,202.975,202.985,282799998.0
2006-01-16 06:25:00,202.983,202.997,202.898,202.931,273899999.0
2006-01-16 06:30:00,202.933,203.014,202.933,203.005,205800002.0
2006-01-16 06:35:00,202.996,203.063,202.996,203.063,247199999.0
2006-01-16 06:40:00,203.069,203.137,203.069,203.11,216200000.0
2006-01-16 06:45:00,203.11,203.132,203.091,203.128,268499999.0
2006-01-16 06:50:00,203.119,203.155,203.096,203.1,185700000.0
2006-01-16 06:55:00,203.102,203.14,203.086,203.14,186099999.0
2006-01-16 07:00:00,203.13,203.13,203.042,203.042,180900000.0
2006-01-16 07:05:00,203.047,203.079,203.017,203.043,292300000.0
2006-01-16 07:10:00,203.053,203.115,203.015,203.115,303300000.0
2006-01-16 07:15:00,203.119,203.21,203.107,203.153,258899998.0
2006-01-16 07:20:00,203.139,203.206,203.119,203.15,201499999.0
2006-01-16 07:25:00,203.143,203.157,203.101,203.153,244400000.0
2006-01-16 07:30:00,203.138,203.224,203.087,203.219,233800001.0
2006-01-16 07:35:00,203.24,203.262,203.181,203.19,232199999.0
2006-01-16 07:40:00,203.199,203.199,203.026,203.08,280300000.0
2006-01-16 07:45:00,203.084,203.093,203.038,203.074,256199999.0
2006-01-16 07:50:00,203.072,203.118,203.042,203.062,294199999.0
2006-01-16 07:55:00,203.043,203.075,203.002,203.002,326700004.0
2006-01-16 08:00:00,202.984,203.083,202.95,203.074,202899999.0
2006-01-16 08:05:00,203.083,203.149,203.074,203.109,239899999.0
2006-01-16 08:10:00,203.115,203.13,203.063,203.111,229699999.0
2006-01-16 08:15:00,203.115,203.144,203.065,203.065,264000000.0
2006-01-16 08:20:00,203.076,203.129,203.076,203.118,279000003.0
2006-01-16 08:25:00,203.11,203.13,203.085,203.101,264400000.0
2006-01-16 08:30:00,203.104,203.115,203.007,203.03,330700004.0
2006-01-16 08:35:00,203.014,203.015,202.925,202.925,255899999.0
2006-01-16 08:40:00,202.942,202.989,202.942,202.97,222000002.0
2006-01-16 08:45:00,202.955,202.984,202.936,202.952,166399999.0
2006-01-16 08:50:00,202.948,202.975,202.917,202.948,214500001.0
2006-01-16 08:55:00,202.947,202.979,202.902,202.902,256499997.0
2006-01-16 09:00:00,202.891,202.993,202.891,202.978,263800001.0
2006-01-16 09:05:00,202.98,202.988,202.9,202.931,223000000.0
2006-01-16 09:10:00,202.948,203.113,202.945,203.074,233000002.0
2006-01-16 09:15:00,203.065,203.129,203.053,203.108,238800000.0
2006-01-16 09:20:00,203.136,203.162,203.033,203.076,222099999.0
2006-01-16 09:25:00,203.093,203.141,202.888,202.897,283299998.0
2006-01-16 09:30:00,202.9,203.008,202.9,202.978,191400000.0
2006-01-16 09:35:00,202.974,203.001,202.911,202.92,210299999.0
2006-01-16 09:40:00,202.911,202.972,202.887,202.972,220500000.0
2006-01-16 09:45:00,202.98,203.06,202.941,203.024,236800001.0
2006-01-16 09:50:00,203.028,203.028,202.962,203.009,258399999.0
2006-01-16 09:55:00,203.022,203.071,202.99,203.055,206999999.0
2006-01-16 10:00:00,203.051,203.09,203.034,203.072,289500001.0
2006-01-16 10:05:00,203.065,203.065,202.992,203.013,157400000.0
2006-01-16 10:10:00,203.012,203.026,202.982,203.012,236699998.0
2006-01-16 10:15:00,203.011,203.043,202.987,203.035,255300000.0
2006-01-16 10:20:00,203.046,203.058,202.984,203.047,225800000.0
2006-01-16 10:25:00,203.06,203.104,203.032,203.036,235900001.0
2006-01-16 10:30:00,203.035,203.086,203.015,203.023,358099999.0
2006-01-16 10:35:00,203.003,203.025,202.985,202.989,228500000.0
2006-01-16 10:40:00,202.989,203.029,202.895,203.027,258900000.0
2006-01-16 10:45:00,203.052,203.117,202.993,203.028,261900000.0
2006-01-16 10:50:00,203.029,203.154,203.023,203.117,269099998.0
2006-01-16 10:55:00,203.108,203.174,203.063,203.17,291000001.0
2006-01-16 11:00:00,203.173,203.397,203.14,203.392,160500002.0
2006-01-16 11:05:00,203.378,203.47,203.377,203.4,286700003.0
2006-01-16 11:10:00,203.409,203.411,203.264,203.264,189500001.0
2006-01-16 11:15:00,203.255,203.294,203.199,203.201,259500002.0
2006-01-16 11:20:00,203.195,203.245,203.176,203.227,226699999.0
2006-01-16 11:25:00,203.217,203.242,203.2,203.212,225000000.0
2006-01-16 11:30:00,203.194,203.33,203.142,203.33,212199998.0
2006-01-16 11:35:00,203.322,203.374,203.317,203.335,254900001.0
2006-01-16 11:40:00,203.315,203.335,203.143,203.143,260700000.0
2006-01-16 11:45:00,203.142,203.23,203.142,203.184,243699999.0
2006-01-16 11:50:00,203.184,203.25,203.167,203.244,244900001.0
2006-01-16 11:55:00,203.265,203.265,203.145,203.17,256300000.0
2006-01-16 12:00:00,203.192,203.192,203.114,203.123,210599998.0
2006-01-16 12:05:00,203.117,203.117,202.908,202.927,216999999.0
2006-01-16 12:10:00,202.938,202.991,202.814,202.975,227700000.0
2006-01-16 12:15:00,202.997,203.021,202.9,202.91,319500001.0
2006-01-16 12:20:00,202.902,202.92,202.804,202.901,225999996.0
2006-01-16 12:25:00,202.894,202.916,202.872,202.895,270400000.0
2006-01-16 12:30:00,202.9,202.945,202.873,202.912,176499999.0
2006-01-16 12:35:00,202.913,202.941,202.881,202.89,301000001.0
2006-01-16 12:40:00,202.89,202.927,202.873,202.883,228100000.0
2006-01-16 12:45:00,202.89,202.914,202.833,202.833,290800001.0
2006-01-16 12:50:00,202.858,202.925,202.845,202.925,226200000.0
2006-01-16 12:55:00,202.926,202.926,202.869,202.896,243400001.0
2006-01-16 13:00:00,202.892,202.907,202.867,202.867,227499998.0
2006-01-16 13:05:00,202.871,202.873,202.817,202.833,231000001.0
2006-01-16 13:10:00,202.826,202.874,202.815,202.87,253900002.0
2006-01-16 13:15:00,202.865,202.876,202.81,202.823,275300001.0
2006-01-16 13:20:00,202.839,202.851,202.76,202.851,296400000.0
2006-01-16 13:25:00,202.845,202.903,202.845,202.895,246100001.0
2006-01-16 13:30:00,202.887,202.926,202.879,202.926,247600000.0
2006-01-16 13:35:00,202.915,203.027,202.915,202.979,292600001.0
2006-01-16 13:40:00,202.98,203.004,202.955,203.001,193000001.0
2006-01-16 13:45:00,202.99,203.065,202.98,202.986,246800001.0
2006-01-16 13:50:00,202.966,202.966,202.863,202.876,176400000.0
2006-01-16 13:55:00,202.876,202.922,202.854,202.873,264900000.0
2006-01-16 14:00:00,202.85,202.925,202.849,202.918,189900001.0
2006-01-16 14:05:00,202.913,202.913,202.8,202.8,207700000.0
2006-01-16 14:10:00,202.801,202.944,202.785,202.944,258800003.0
2006-01-16 14:15:00,202.954,202.958,202.893,202.9,225500000.0
2006-01-16 14:20:00,202.875,202.88,202.819,202.828,234800001.0
2006-01-16 14:25:00,202.829,202.855,202.825,202.855,366499998.0
2006-01-16 14:30:00,202.838,202.845,202.796,202.815,212699999.0
2006-01-16 14:35:00,202.804,202.82,202.667,202.8,228000001.0
2006-01-16 14:40:00,202.798,202.905,202.798,202.88,246599998.0
2006-01-16 14:45:00,202.88,202.919,202.838,202.892,199700000.0
2006-01-16 14:50:00,202.868,202.88,202.818,202.868,329399998.0
2006-01-16 14:55:00,202.895,202.912,202.849,202.868,244300001.0
2006-01-16 15:00:00,202.881,202.881,202.835,202.848,238499999.0
2006-01-16 15:05:00,202.84,202.853,202.783,202.785,149500000.0
2006-01-16 15:10:00,202.786,203.197,202.786,203.098,254799999.0
2006-01-16 15:15:00,203.083,203.319,203.083,203.195,243600000.0
2006-01-16 15:20:00,203.187,203.204,202.967,203.049,261499999.0
2006-01-16 15:25:00,203.058,203.068,202.952,202.955,258499999.0
2006-01-16 15:30:00,202.968,203.043,202.954,203.035,294000000.0
2006-01-16 15:35:00,203.035,203.09,203.022,203.051,179700000.0
2006-01-16 15:40:00,203.068,203.069,202.947,202.958,186399998.0
2006-01-16 15:45:00,202.938,202.955,202.914,202.935,214500000.0
2006-01-16 15:50:00,202.922,202.991,202.903,202.971,228100000.0
2006-01-16 15:55:00,202.957,203.072,202.938,203.058,226700000.0
2006-01-16 16:00:00,203.047,203.121,203.047,203.061,168000000.0
2006-01-16 16:05:00,203.064,203.085,203.032,203.06,211799999.0
2006-01-16 16:10:00,203.053,203.094,203.023,203.03,227000000.0
2006-01-16 16:15:00,203.049,203.071,202.999,203.045,220100000.0
2006-01-16 16:20:00,203.049,203.062,202.982,203.014,317700000.0
2006-01-16 16:25:00,203.012,203.074,202.972,203.05,289799998.0
2006-01-16 16:30:00,203.027,203.035,202.908,202.96,316200001.0
2006-01-16 16:35:00,202.942,202.959,202.828,202.834,263900000.0
2006-01-16 16:40:00,202.818,202.833,202.74,202.768,226700001.0
2006-01-16 16:45:00,202.762,202.824,202.74,202.757,341200003.0
2006-01-16 16:50:00,202.741,202.854,202.741,202.823,224299999.0
2006-01-16 16:55:00,202.816,202.918,202.815,202.918,248800000.0
2006-01-16 17:00:00,202.918,202.96,202.889,202.945,277100000.0
2006-01-16 17:05:00,202.943,202.974,202.911,202.915,212999999.0
2006-01-16 17:10:00,202.909,202.934,202.902,202.922,254400001.0
2006-01-16 17:15:00,202.89,202.904,202.848,202.868,262700001.0
2006-01-16 17:20:00,202.875,202.944,202.866,202.944,186500001.0
2006-01-16 17:25:00,202.937,203.063,202.922,203.059,308300000.0
2006-01-16 17:30:00,203.054,203.101,203.038,203.082,206600000.0
2006-01-16 17:35:00,203.094,203.133,203.094,203.127,268400001.0
2006-01-16 17:40:00,203.112,203.142,203.05,203.05,233799996.0
2006-01-16 17:45:00,203.061,203.072,203.027,203.04,226500000.0
2006-01-16 17:50:00,203.037,203.037,202.971,202.995,210299999.0
2006-01-16 17:55:00,202.99,203.07,202.969,203.034,180300000.0
2006-01-16 18:00:00,203.028,203.045,202.988,203.002,2523200004.0
2006-01-16 18:05:00,203.018,203.049,202.987,203.007,3175299998.0
2006-01-16 18:10:00,203.01,203.079,202.987,203.079,2211499998.0
2006-01-16 18:15:00,203.094,203.101,203.022,203.04,2415100005.0
2006-01-16 18:20:00,203.04,203.054,202.974,202.982,2986399998.0
2006-01-16 18:25:00,202.987,203.06,202.938,203.033,1984400002.0
2006-01-16 18:30:00,203.038,203.104,203.022,203.05,2173300001.0
2006-01-16 18:35:00,203.044,203.06,202.952,202.962,1237100002.0
2006-01-16 18:40:00,202.944,202.989,202.925,202.965,1330099998.0
2006-01-16 18:45:00,202.964,203.01,202.934,202.989,891999996.0
2006-01-16 18:50:00,202.991,203.009,202.933,202.99,1261399997.0
2006-01-16 18:55:00,203.001,203.08,202.994,203.036,1011299999.0
2006-01-16 19:00:00,203.018,203.069,203.018,203.039,881000004.0
2006-01-16 19:05:00,203.034,203.034,202.935,202.953,1289799995.0
2006-01-16 19:10:00,202.959,203.03,202.952,203.019,755300003.0
2006-01-16 19:15:00,203.024,203.045,202.968,202.971,855300002.0
2006-01-16 19:20:00,202.975,203.025,202.975,203.001,885500002.0
2006-01-16 19:25:00,202.993,203.021,202.965,202.995,1240799999.0
2006-01-16 19:30:00,202.99,203.048,202.96,202.98,1229000001.0
2006-01-16 19:35:00,202.985,203.012,202.947,202.963,1083800003.0
2006-01-16 19:40:00,202.962,202.965,202.923,202.943,1078699997.0
2006-01-16 19:45:00,202.961,202.998,202.914,202.97,688900000.0
2006-01-16 19:50:00,202.966,202.991,202.93,202.977,818700000.0
2006-01-16 19:55:00,202.982,203.019,202.972,202.994,823499998.0
2006-01-16 20:00:00,203.003,203.083,202.997,203.039,691000003.0
2006-01-16 20:05:00,203.034,203.035,202.95,202.965,782800002.0
2006-01-16 20:10:00,202.966,203.008,202.963,202.98,1345100002.0
2006-01-16 20:15:00,202.99,203.004,202.946,202.965,831099997.0
2006-01-16 20:20:00,202.965,202.98,202.94,202.956,1113899998.0
2006-01-16 20:25:00,202.96,203.002,202.948,202.956,1524500001.0
2006-01-16 20:30:00,202.96,202.985,202.918,202.94,1635899998.0
2006-01-16 20:35:00,202.94,202.974,202.925,202.957,696099997.0
2006-01-16 20:40:00,202.969,202.991,202.956,202.991,1394900003.0
2006-01-16 20:45:00,202.997,203.002,202.958,203.002,1101699998.0
2006-01-16 20:50:00,202.999,203.013,202.978,202.99,1011000005.0
2006-01-16 20:55:00,202.99,203.043,202.975,203.012,1759699995.0
2006-01-16 21:00:00,203.017,203.048,202.993,203.025,1366599996.0
2006-01-16 21:05:00,203.02,203.086,203.012,203.071,688600000.0
2006-01-16 21:10:00,203.08,203.158,203.07,203.125,788500000.0
2006-01-16 21:15:00,203.12,203.223,203.12,203.175,965300003.0
2006-01-16 21:20:00,203.176,203.185,203.108,203.122,1181699998.0
2006-01-16 21:25:00,203.12,203.135,203.065,203.07,831200003.0
2006-01-16 21:30:00,203.07,203.074,203.03,203.049,589100003.0
2006-01-16 21:35:00,203.043,203.085,203.036,203.085,293299999.0
2006-01-16 21:40:00,203.09,203.105,203.055,203.07,518100002.0
2006-01-16 21:45:00,203.075,203.105,203.053,203.077,494100000.0
2006-01-16 21:50:00,203.09,203.095,203.062,203.069,273299998.0
2006-01-16 21:55:00,203.065,203.093,203.057,203.057,353399999.0
2006-01-16 22:00:00,203.048,203.118,203.048,203.098,721500002.0
2006-01-16 22:05:00,203.097,203.112,203.065,203.108,312300002.0
2006-01-16 22:10:00,203.107,203.11,203.048,203.06,331299999.0
2006-01-16 22:15:00,203.066,203.098,203.064,203.075,560899999.0
2006-01-16 22:20:00,203.078,203.098,203.063,203.095,292700000.0
2006-01-16 22:25:00,203.083,203.09,203.049,203.052,505499998.0
2006-01-16 22:30:00,203.051,203.072,203.043,203.063,792900001.0
2006-01-16 22:35:00,203.069,203.087,203.052,203.075,290299999.0
2006-01-16 22:40:00,203.083,203.128,203.083,203.113,340700002.0
2006-01-16 22:45:00,203.122,203.128,203.075,203.077,369399999.0
2006-01-16 22:50:00,203.067,203.081,203.023,203.076,389099999.0
2006-01-16 22:55:00,203.073,203.095,203.054,203.085,374500000.0
2006-01-16 23:00:00,203.085,203.11,203.08,203.105,187000000.0
2006-01-16 23:05:00,203.098,203.145,203.098,203.135,224600001.0
2006-01-16 23:10:00,203.125,203.145,203.101,203.115,218900000.0
2006-01-16 23:15:00,203.134,203.14,203.106,203.114,197200000.0
2006-01-16 23:20:00,203.116,203.116,203.052,203.07,264500000.0
2006-01-16 23:25:00,203.059,203.075,203.04,203.044,184999999.0
2006-01-16 23:30:00,203.071,203.076,203.03,203.062,216700000.0
2006-01-16 23:35:00,203.064,203.124,203.062,203.119,233100002.0
2006-01-16 23:40:00,203.117,203.172,203.117,203.119,252000001.0
2006-01-16 23:45:00,203.117,203.139,203.096,203.139,211300001.0
2006-01-16 23:50:00,203.14,203.173,203.127,203.173,240800001.0
2006-01-16 23:55:00,203.19,203.256,203.185,203.23,186300000.0
2006-01-17 00:00:00,203.242,203.267,203.155,203.267,207700001.0
2006-01-17 00:05:00,203.22,203.302,203.124,203.199,249000001.0
2006-01-17 00:10:00,203.192,203.247,203.151,203.233,361199998.0
2006-01-17 00:15:00,203.228,203.242,203.149,203.23,228300000.0
2006-01-17 00:20:00,203.237,203.297,203.186,203.282,230099999.0
2006-01-17 00:25:00,203.31,203.368,203.276,203.342,237800000.0
2006-01-17 00:30:00,203.351,203.369,203.293,203.312,187200000.0
2006-01-17 00:35:00,203.288,203.355,203.226,203.299,215199998.0
2006-01-17 00:40:00,203.332,203.412,203.28,203.355,296800002.0
2006-01-17 00:45:00,203.332,203.335,203.292,203.292,179200000.0
2006-01-17 00:50:00,203.32,203.369,203.304,203.349,193000000.0
2006-01-17 00:55:00,203.352,203.375,203.341,203.348,239500002.0
2006-01-17 01:00:00,203.363,203.438,203.34,203.414,209600000.0
2006-01-17 01:05:00,203.417,203.465,203.395,203.395,245000000.0
2006-01-17 01:10:00,203.386,203.412,203.365,203.373,316299999.0
2006-01-17 01:15:00,203.38,203.403,203.358,203.401,231000001.0
2006-01-17 01:20:00,203.412,203.412,203.332,203.38,268400001.0
2006-01-17 01:25:00,203.362,203.39,203.222,203.255,330800001.0
2006-01-17 01:30:00,203.264,203.264,203.208,203.225,232400001.0
2006-01-17 01:35:00,203.221,203.229,203.147,203.158,262099999.0
2006-01-17 01:40:00,203.16,203.188,203.114,203.179,285900002.0
2006-01-17 01:45:00,203.181,203.287,203.178,203.282,227100001.0
2006-01-17 01:50:00,203.299,203.377,203.276,203.283,273200002.0
2006-01-17 01:55:00,203.278,203.295,203.205,203.225,330400001.0
2006-01-17 02:00:00,203.224,203.302,203.152,203.199,202100002.0
2006-01-17 02:05:00,203.235,203.266,203.148,203.148,245900002.0
2006-01-17 02:10:00,203.146,203.291,203.146,203.247,212900000.0
2006-01-17 02:15:00,203.26,203.314,203.219,203.296,243400000.0
2006-01-17 02:20:00,203.309,203.385,203.286,203.309,167500000.0
2006-01-17 02:25:00,203.299,203.299,203.18,203.204,274200000.0
2006-01-17 02:30:00,203.215,203.275,203.195,203.221,223300000.0
2006-01-17 02:35:00,203.209,203.283,203.2,203.258,297400002.0
2006-01-17 02:40:00,203.263,203.31,203.26,203.265,253100001.0
2006-01-17 02:45:00,203.243,203.29,203.239,203.277,254300001.0
2006-01-17 02:50:00,203.283,203.41,203.283,203.405,236500001.0
2006-01-17 02:55:00,203.36,203.376,203.299,203.319,277400001.0
2006-01-17 03:00:00,203.29,203.341,203.248,203.251,271899999.0
2006-01-17 03:05:00,203.226,203.226,203.171,203.198,268800000.0
2006-01-17 03:10:00,203.184,203.249,203.178,203.242,233400001.0
2006-01-17 03:15:00,203.245,203.262,203.206,203.233,199700001.0
2006-01-17 03:20:00,203.218,203.227,203.181,203.186,301600000.0
2006-01-17 03:25:00,203.167,203.167,203.139,203.162,246900000.0
2006-01-17 03:30:00,203.151,203.157,203.121,203.132,279100000.0
2006-01-17 03:35:00,203.108,203.123,203.072,203.105,239400000.0
2006-01-17 03:40:00,203.089,203.106,203.058,203.093,288899999.0
2006-01-17 03:45:00,203.075,203.104,203.025,203.033,249600000.0
2006-01-17 03:50:00,203.033,203.045,202.952,202.964,265100001.0
2006-01-17 03:55:00,202.973,202.973,202.847,202.886,201000001.0
2006-01-17 04:00:00,202.869,203.001,202.864,202.983,243300002.0
2006-01-17 04:05:00,202.973,202.997,202.94,202.981,310800002.0
2006-01-17 04:10:00,202.998,203.044,202.989,203.007,312500000.0
2006-01-17 04:15:00,203.012,203.072,202.919,202.955,192100000.0
2006-01-17 04:20:00,202.951,202.99,202.939,202.983,249100001.0
2006-01-17 04:25:00,202.967,202.988,202.923,202.923,187899999.0
2006-01-17 04:30:00,202.916,202.955,202.895,202.905,177100000.0
2006-01-17 04:35:00,202.912,202.919,202.86,202.901,223999999.0
2006-01-17 04:40:00,202.889,202.923,202.859,202.905,279900000.0
2006-01-17 04:45:00,202.9,202.915,202.858,202.89,180599999.0
2006-01-17 04:50:00,202.897,202.898,202.835,202.868,259900001.0
2006-01-17 04:55:00,202.863,202.89,202.834,202.89,219999999.0
2006-01-17 05:00:00,202.906,202.909,202.829,202.853,250100000.0
2006-01-17 05:05:00,202.862,202.888,202.788,202.825,222800000.0
2006-01-17 05:10:00,202.834,202.902,202.83,202.864,276299999.0
2006-01-17 05:15:00,202.852,202.879,202.828,202.844,230300002.0
2006-01-17 05:20:00,202.854,202.904,202.823,202.891,237400001.0
2006-01-17 05:25:00,202.894,202.911,202.868,202.892,240199999.0
2006-01-17 05:30:00,202.909,202.917,202.874,202.91,222000002.0
2006-01-17 05:35:00,202.909,202.936,202.864,202.918,282400002.0
2006-01-17 05:40:00,202.925,203.04,202.925,203.008,274500000.0
2006-01-17 05:45:00,203.015,203.043,202.994,203.043,231799999.0
2006-01-17 05:50:00,203.027,203.064,203.02,203.032,203600000.0
2006-01-17 05:55:00,203.026,203.051,203.025,203.03,277400000.0
2006-01-17 06:00:00,203.03,203.041,202.995,203.002,242800001.0
2006-01-17 06:05:00,202.996,203.044,202.979,203.034,284899999.0
2006-01-17 06:10:00,203.027,203.056,203.017,203.042,232900000.0
2006-01-17 06:15:00,203.045,203.049,202.958,202.98,212999999.0
2006-01-17 06:20:00,202.972,202.972,202.902,202.94,252000000.0
2006-01-17 06:25:00,202.935,202.977,202.922,202.95,313799999.0
2006-01-17 06:30:00,202.957,202.975,202.924,202.956,315800002.0
2006-01-17 06:35:00,202.959,202.991,202.933,202.964,228100001.0
2006-01-17 06:40:00,202.951,202.982,202.949,202.955,294800005.0
2006-01-17 06:45:00,202.957,202.984,202.912,202.973,224400000.0
2006-01-17 06:50:00,202.961,202.996,202.942,202.948,225000001.0
2006-01-17 06:55:00,202.945,202.994,202.941,202.975,208500000.0
2006-01-17 07:00:00,202.97,203.05,202.965,203.043,164799999.0
2006-01-17 07:05:00,203.061,203.144,203.043,203.065,298100001.0
2006-01-17 07:10:00,203.076,203.132,203.076,203.096,252400000.0
2006-01-17 07:15:00,203.091,203.12,203.069,203.12,212599999.0
2006-01-17 07:20:00,203.115,203.134,203.09,203.105,144300000.0
2006-01-17 07:25:00,203.089,203.137,203.084,203.112,237500002.0
2006-01-17 07:30:00,203.11,203.157,203.08,203.141,207900001.0
2006-01-17 07:35:00,203.149,203.153,203.105,203.127,317300000.0
2006-01-17 07:40:00,203.139,203.233,203.116,203.223,262299998.0
2006-01-17 07:45:00,203.231,203.235,203.186,203.219,298600000.0
2006-01-17 07:50:00,203.223,203.248,203.192,203.244,290600001.0
2006-01-17 07:55:00,203.216,203.302,203.216,203.248,339500001.0
2006-01-17 08:00:00,203.252,203.271,203.227,203.241,196899999.0
2006-01-17 08:05:00,203.233,203.248,203.21,203.233,243399999.0
2006-01-17 08:10:00,203.248,203.286,203.215,203.22,209000000.0
2006-01-17 08:15:00,203.205,203.205,203.155,203.16,247100000.0
2006-01-17 08:20:00,203.164,203.167,203.08,203.128,278299999.0
2006-01-17 08:25:00,203.106,203.243,203.102,203.178,198200000.0
2006-01-17 08:30:00,203.169,203.205,203.145,203.188,351200001.0
2006-01-17 08:35:00,203.167,203.185,203.03,203.03,278500000.0
2006-01-17 08:40:00,203.043,203.129,203.043,203.098,254600000.0
2006-01-17 08:45:00,203.085,203.096,202.943,202.954,190900000.0
2006-01-17 08:50:00,202.955,202.964,202.886,202.922,253400000.0
2006-01-17 08:55:00,202.922,203.038,202.9,202.9,240599998.0
2006-01-17 09:00:00,202.898,202.93,202.866,202.867,262499997.0
2006-01-17 09:05:00,202.863,202.933,202.863,202.889,255200002.0
2006-01-17 09:10:00,202.911,203.059,202.895,203.027,197899999.0
2006-01-17 09:15:00,203.009,203.065,202.841,202.88,184399999.0
2006-01-17 09:20:00,202.897,202.935,202.832,202.935,197500000.0
2006-01-17 09:25:00,202.934,202.943,202.763,202.816,194500000.0
2006-01-17 09:30:00,202.809,202.852,202.669,202.722,259100000.0
2006-01-17 09:35:00,202.737,202.855,202.721,202.755,237100000.0
2006-01-17 09:40:00,202.755,202.884,202.755,202.884,253300003.0
2006-01-17 09:45:00,202.87,202.897,202.84,202.84,209000000.0
2006-01-17 09:50:00,202.839,202.889,202.822,202.869,278000000.0
2006-01-17 09:55:00,202.879,202.897,202.812,202.837,226100000.0
2006-01-17 10:00:00,202.845,202.959,202.845,202.907,187700000.0
2006-01-17 10:05:00,202.919,202.919,202.841,202.887,163599999.0
2006-01-17 10:10:00,202.902,202.955,202.887,202.921,233800000.0
2006-01-17 10:15:00,202.918,202.942,202.896,202.942,272600000.0
2006-01-17 10:20:00,202.946,202.946,202.864,202.936,281999999.0
2006-01-17 10:25:00,202.941,202.946,202.847,202.856,218199998.0
2006-01-17 10:30:00,202.855,202.887,202.832,202.881,261500004.0
2006-01-17 10:35:00,202.893,202.994,202.892,202.983,164000001.0
2006-01-17 10:40:00,202.972,202.974,202.941,202.953,225499998.0
2006-01-17 10:45:00,202.968,202.991,202.942,202.987,258500000.0
2006-01-17 10:50:00,202.966,202.974,202.908,202.939,293200000.0
2006-01-17 10:55:00,202.922,203.009,202.903,203.005,184900001.0
2006-01-17 11:00:00,203.027,203.041,202.922,202.922,214099999.0
2006-01-17 11:05:00,202.909,203.013,202.909,202.975,227500000.0
2006-01-17 11:10:00,202.97,203.0,202.952,203.0,290800001.0
2006-01-17 11:15:00,202.999,203.052,202.959,202.977,230899998.0
2006-01-17 11:20:00,202.976,203.008,202.909,202.932,236499999.0
2006-01-17 11:25:00,202.935,202.963,202.89,202.91,213400001.0
2006-01-17 11:30:00,202.887,202.887,202.724,202.724,276500001.0
2006-01-17 11:35:00,202.684,202.753,202.66,202.68,225400000.0
2006-01-17 11:40:00,202.663,202.691,202.437,202.485,241300002.0
2006-01-17 11:45:00,202.49,202.544,202.395,202.44,241500000.0
2006-01-17 11:50:00,202.458,202.551,202.451,202.514,285300000.0
2006-01-17 11:55:00,202.52,202.527,202.44,202.48,288599999.0
2006-01-17 12:00:00,202.5,202.578,202.468,202.57,273599999.0
2006-01-17 12:05:00,202.582,202.617,202.416,202.454,214499999.0
2006-01-17 12:10:00,202.476,202.484,202.411,202.438,300400002.0
2006-01-17 12:15:00,202.458,202.478,202.428,202.462,329800000.0
2006-01-17 12:20:00,202.471,202.567,202.471,202.558,235200000.0
2006-01-17 12:25:00,202.562,202.563,202.475,202.53,296100001.0
2006-01-17 12:30:00,202.539,202.638,202.539,202.634,255900003.0
2006-01-17 12:35:00,202.634,202.697,202.595,202.614,282500002.0
2006-01-17 12:40:00,202.6,202.64,202.486,202.625,309900003.0
2006-01-17 12:45:00,202.626,202.672,202.581,202.65,240999998.0
2006-01-17 12:50:00,202.668,202.685,202.599,202.62,227700000.0
2006-01-17 12:55:00,202.617,202.691,202.617,202.655,267999999.0
2006-01-17 13:00:00,202.644,202.717,202.644,202.7,227600000.0
2006-01-17 13:05:00,202.719,202.767,202.67,202.736,256200000.0
2006-01-17 13:10:00,202.729,202.767,202.695,202.742,237700000.0
2006-01-17 13:15:00,202.733,202.817,202.714,202.752,195500000.0
2006-01-17 13:20:00,202.768,202.768,202.694,202.712,247400000.0
2006-01-17 13:25:00,202.705,202.878,202.702,202.878,194300000.0
2006-01-17 13:30:00,202.875,202.991,202.864,202.944,307600000.0
2006-01-17 13:35:00,202.937,202.937,202.873,202.91,174400000.0
2006-01-17 13:40:00,202.91,203.035,202.869,203.035,199400000.0
2006-01-17 13:45:00,203.042,203.081,202.964,203.032,261499999.0
2006-01-17 13:50:00,203.025,203.042,202.995,203.0,177000001.0
2006-01-17 13:55:00,203.001,203.062,202.985,202.985,238000000.0
2006-01-17 14:00:00,202.963,203.079,202.963,203.015,298700002.0
2006-01-17 14:05:00,203.033,203.191,203.033,203.087,240899999.0
2006-01-17 14:10:00,203.081,203.128,203.014,203.037,280099999.0
2006-01-17 14:15:00,203.055,203.086,202.977,202.992,267400001.0
2006-01-17 14:20:00,202.987,202.993,202.869,202.93,217800001.0
2006-01-17 14:25:00,202.945,203.031,202.932,203.031,248999999.0
2006-01-17 14:30:00,203.024,203.036,202.943,202.965,242600000.0
2006-01-17 14:35:00,202.98,202.983,202.91,202.978,237700000.0
2006-01-17 14:40:00,203.003,203.003,202.915,202.939,242099999.0
2006-01-17 14:45:00,202.896,202.918,202.86,202.918,201999999.0
2006-01-17 14:50:00,202.905,202.955,202.878,202.955,198000000.0
2006-01-17 14:55:00,202.962,202.964,202.916,202.948,306699997.0
2006-01-17 15:00:00,202.953,203.019,202.946,203.019,251799999.0
2006-01-17 15:05:00,203.013,203.17,203.012,203.13,216199999.0
2006-01-17 15:10:00,203.13,203.148,203.081,203.086,279600000.0
2006-01-17 15:15:00,203.081,203.151,203.074,203.115,182699999.0
2006-01-17 15:20:00,203.119,203.308,203.119,203.293,204900000.0
2006-01-17 15:25:00,203.292,203.292,203.225,203.243,241200001.0
2006-01-17 15:30:00,203.233,203.261,203.158,203.167,237099999.0
2006-01-17 15:35:00,203.145,203.206,203.08,203.146,242800003.0
2006-01-17 15:40:00,203.129,203.217,203.129,203.17,279000000.0
2006-01-17 15:45:00,203.172,203.196,203.124,203.175,258600001.0
2006-01-17 15:50:00,203.154,203.221,203.146,203.19,256800000.0
2006-01-17 15:55:00,203.182,203.27,203.182,203.255,173100001.0
2006-01-17 16:00:00,203.245,203.283,203.194,203.263,218900001.0
2006-01-17 16:05:00,203.265,203.265,203.207,203.229,349699999.0
2006-01-17 16:10:00,203.217,203.313,203.183,203.212,181100000.0
2006-01-17 16:15:00,203.235,203.268,203.196,203.22,219900001.0
2006-01-17 16:20:00,203.213,203.265,203.117,203.145,261500000.0
2006-01-17 16:25:00,203.156,203.268,203.147,203.227,279400002.0
2006-01-17 16:30:00,203.21,203.256,203.188,203.238,248000001.0
2006-01-17 16:35:00,203.239,203.303,203.233,203.245,250700000.0
2006-01-17 16:40:00,203.256,203.29,203.241,203.267,211799999.0
2006-01-17 16:45:00,203.261,203.29,203.2,203.254,261299999.0
2006-01-17 16:50:00,203.275,203.315,203.249,203.283,206100001.0
2006-01-17 16:55:00,203.277,203.32,203.233,203.32,330499999.0
2006-01-17 17:00:00,203.322,203.573,203.308,203.573,276599999.0
2006-01-17 17:05:00,203.582,203.603,203.478,203.486,239500000.0
2006-01-17 17:10:00,203.503,203.557,203.481,203.49,264100001.0
2006-01-17 17:15:00,203.488,203.488,203.408,203.43,309499999.0
2006-01-17 17:20:00,203.429,203.504,203.403,203.469,206700000.0
2006-01-17 17:25:00,203.452,203.466,203.378,203.378,281800002.0
2006-01-17 17:30:00,203.38,203.559,203.38,203.559,272600003.0
2006-01-17 17:35:00,203.553,203.568,203.492,203.563,224600000.0
2006-01-17 17:40:00,203.555,203.561,203.497,203.535,236499998.0
2006-01-17 17:45:00,203.545,203.718,203.536,203.707,325199999.0
2006-01-17 17:50:00,203.73,203.847,203.73,203.832,187800000.0
2006-01-17 17:55:00,203.809,203.844,203.733,203.781,264600000.0
2006-01-17 18:00:00,203.809,203.898,203.794,203.881,2555900000.0
2006-01-17 18:05:00,203.894,203.956,203.821,203.908,3342500010.0
2006-01-17 18:10:00,203.908,204.038,203.873,204.038,2430699999.0
2006-01-17 18:15:00,204.067,204.181,204.044,204.132,2461700000.0
2006-01-17 18:20:00,204.148,204.208,204.119,204.158,3209200010.0
2006-01-17 18:25:00,204.176,204.198,204.076,204.125,2302500005.0
2006-01-17 18:30:00,204.133,204.183,204.099,204.142,1960699997.0
2006-01-17 18:35:00,204.131,204.131,204.052,204.079,1165900004.0
2006-01-17 18:40:00,204.07,204.095,204.05,204.089,1508900000.0
2006-01-17 18:45:00,204.092,204.188,204.092,204.169,908699998.0
2006-01-17 18:50:00,204.176,204.184,204.099,204.103,1151800000.0
2006-01-17 18:55:00,204.105,204.168,204.082,204.14,1162700002.0
2006-01-17 19:00:00,204.123,204.151,204.096,204.14,968099996.0
2006-01-17 19:05:00,204.141,204.141,204.075,204.107,1362500000.0
2006-01-17 19:10:00,204.118,204.14,204.079,204.094,661300003.0
2006-01-17 19:15:00,204.1,204.125,204.069,204.098,761299997.0
2006-01-17 19:20:00,204.105,204.225,204.105,204.177,1075999998.0
2006-01-17 19:25:00,204.189,204.297,204.178,204.297,1303400000.0
2006-01-17 19:30:00,204.29,204.301,204.24,204.281,1135899997.0
2006-01-17 19:35:00,204.271,204.288,204.231,204.237,973499997.0
2006-01-17 19:40:00,204.247,204.309,204.246,204.28,1029299996.0
2006-01-17 19:45:00,204.291,204.314,204.253,204.255,663900002.0
2006-01-17 19:50:00,204.25,204.269,204.137,204.166,669300001.0
2006-01-17 19:55:00,204.165,204.165,204.086,204.087,842900001.0
2006-01-17 20:00:00,204.085,204.226,204.066,204.175,589599999.0
2006-01-17 20:05:00,204.165,204.165,204.086,204.086,876100002.0
2006-01-17 20:10:00,204.068,204.073,203.976,203.996,1444400002.0
2006-01-17 20:15:00,203.998,203.998,203.866,203.89,818899998.0
2006-01-17 20:20:00,203.907,203.99,203.895,203.952,1060100001.0
2006-01-17 20:25:00,203.961,204.002,203.882,203.908,1735100003.0
2006-01-17 20:30:00,203.91,203.91,203.867,203.885,1827299999.0
2006-01-17 20:35:00,203.882,203.927,203.87,203.917,669100000.0
2006-01-17 20:40:00,203.925,204.068,203.91,204.068,1304100000.0
2006-01-17 20:45:00,204.086,204.099,203.992,204.058,1086400000.0
2006-01-17 20:50:00,204.058,204.071,203.992,204.023,943400003.0
2006-01-17 20:55:00,204.012,204.012,203.941,203.954,1711199999.0
2006-01-17 21:00:00,203.955,203.961,203.89,203.932,1456000002.0
2006-01-17 21:05:00,203.928,203.938,203.904,203.923,850899997.0
2006-01-17 21:10:00,203.925,203.929,203.854,203.871,754699999.0
2006-01-17 21:15:00,203.867,203.877,203.794,203.822,1094900003.0
2006-01-17 21:20:00,203.823,203.856,203.779,203.795,1166500000.0
2006-01-17 21:25:00,203.792,203.867,203.785,203.858,690100002.0
2006-01-17 21:30:00,203.865,203.929,203.861,203.9,549300002.0
2006-01-17 21:35:00,203.874,203.91,203.825,203.856,282300001.0
2006-01-17 21:40:00,203.862,203.874,203.814,203.839,448300000.0
2006-01-17 21:45:00,203.851,203.99,203.851,203.97,448400000.0
2006-01-17 21:50:00,203.985,204.06,203.97,203.994,245200000.0
2006-01-17 21:55:00,203.993,204.08,203.993,204.007,346200001.0
2006-01-17 22:00:00,203.988,204.119,203.979,204.077,760400000.0
2006-01-17 22:05:00,204.071,204.157,204.063,204.105,361399999.0
2006-01-17 22:10:00,204.102,204.102,204.018,204.018,312800000.0
2006-01-17 22:15:00,204.028,204.098,204.028,204.086,611800001.0
2006-01-17 22:20:00,204.088,204.111,204.06,204.097,392399998.0
2006-01-17 22:25:00,204.096,204.108,204.009,204.013,457500001.0
2006-01-17 22:30:00,204.008,204.025,203.992,204.01,738000001.0
2006-01-17 22:35:00,204.032,204.06,204.011,204.011,318799999.0
2006-01-17 22:40:00,204.015,204.039,203.965,203.973,302500000.0
2006-01-17 22:45:00,203.982,204.015,203.97,203.992,382099998.0
2006-01-17 22:50:00,204.001,204.015,203.961,203.995,307400000.0
2006-01-17 22:55:00,203.99,204.01,203.963,203.974,358800004.0
2006-01-17 23:00:00,203.972,203.998,203.97,203.992,236300000.0
2006-01-17 23:05:00,203.995,204.014,203.948,203.962,253400001.0
2006-01-17 23:10:00,203.951,203.971,203.903,203.903,269800001.0
2006-01-17 23:15:00,203.917,203.952,203.903,203.945,261299999.0
2006-01-17 23:20:00,203.955,203.983,203.933,203.968,255500000.0
2006-01-17 23:25:00,203.967,204.014,203.944,203.996,249200002.0
2006-01-17 23:30:00,204.018,204.018,203.948,203.967,191500000.0
2006-01-17 23:35:00,203.974,203.997,203.959,203.99,243399999.0
2006-01-17 23:40:00,203.978,204.0,203.962,203.978,281500000.0
2006-01-17 23:45:00,203.988,204.045,203.974,204.029,154200000.0
2006-01-17 23:50:00,204.022,204.057,204.022,204.034,198500000.0
2006-01-17 23:55:00,204.043,204.067,204.032,204.057,195500000.0
2006-01-18 00:00:00,204.077,204.121,203.979,204.106,214900000.0
2006-01-18 00:05:00,204.084,204.102,203.976,203.99,231199999.0
2006-01-18 00:10:00,204.008,204.139,204.001,204.081,327500003.0
2006-01-18 00:15:00,204.082,204.096,203.911,203.953,277699998.0
2006-01-18 00:20:00,203.94,204.033,203.921,204.015,232700001.0
2006-01-18 00:25:00,204.009,204.034,203.973,203.998,256200000.0
2006-01-18 00:30:00,203.996,204.009,203.967,203.987,176200000.0
2006-01-18 00:35:00,203.977,204.061,203.969,203.975,237100000.0
2006-01-18 00:40:00,203.975,204.011,203.948,204.011,232000001.0
2006-01-18 00:45:00,204.01,204.101,204.0,204.082,282999999.0
2006-01-18 00:50:00,204.099,204.099,203.983,204.026,223600000.0
2006-01-18 00:55:00,204.023,204.087,204.023,204.087,237000000.0
2006-01-18 01:00:00,204.103,204.135,204.089,204.089,211000001.0
2006-01-18 01:05:00,204.097,204.158,204.085,204.117,173300000.0
2006-01-18 01:10:00,204.115,204.115,204.007,204.007,327499999.0
2006-01-18 01:15:00,204.037,204.082,204.022,204.065,199700000.0
2006-01-18 01:20:00,204.061,204.061,203.985,203.999,301500000.0
2006-01-18 01:25:00,203.983,204.05,203.977,204.04,255500001.0
2006-01-18 01:30:00,204.042,204.059,204.007,204.007,190200000.0
2006-01-18 01:35:00,204.016,204.083,204.008,204.067,227999998.0
2006-01-18 01:40:00,204.062,204.132,204.049,204.093,180000000.0
2006-01-18 01:45:00,204.099,204.184,204.088,204.162,234199999.0
2006-01-18 01:50:00,204.166,204.198,204.141,204.181,311199997.0
2006-01-18 01:55:00,204.175,204.175,204.124,204.169,238400002.0
2006-01-18 02:00:00,204.161,204.246,204.149,204.167,237100001.0
2006-01-18 02:05:00,204.173,204.278,204.172,204.264,201700000.0
2006-01-18 02:10:00,204.254,204.39,204.248,204.365,318499998.0
2006-01-18 02:15:00,204.364,204.364,204.274,204.301,325499999.0
2006-01-18 02:20:00,204.324,204.345,204.273,204.278,178199999.0
2006-01-18 02:25:00,204.295,204.295,204.173,204.196,311200001.0
2006-01-18 02:30:00,204.198,204.268,204.198,204.212,246600002.0
2006-01-18 02:35:00,204.211,204.217,204.168,204.183,347400000.0
2006-01-18 02:40:00,204.185,204.213,204.174,204.201,231600000.0
2006-01-18 02:45:00,204.192,204.261,204.174,204.234,188700000.0
2006-01-18 02:50:00,204.235,204.247,204.205,204.247,276799999.0
2006-01-18 02:55:00,204.23,204.266,204.185,204.261,279000002.0
2006-01-18 03:00:00,204.256,204.282,204.214,204.252,262700000.0
2006-01-18 03:05:00,204.254,204.27,204.214,204.265,218200000.0
2006-01-18 03:10:00,204.263,204.331,204.263,204.268,235799999.0
2006-01-18 03:15:00,204.274,204.318,204.256,204.291,151500000.0
2006-01-18 03:20:00,204.293,204.354,204.293,204.354,315999997.0
2006-01-18 03:25:00,204.352,204.382,204.279,204.309,226700000.0
2006-01-18 03:30:00,204.302,204.477,204.291,204.406,223000001.0
2006-01-18 03:35:00,204.396,204.422,204.318,204.351,182300001.0
2006-01-18 03:40:00,204.339,204.382,204.303,204.363,269700001.0
2006-01-18 03:45:00,204.352,204.352,204.234,204.281,254499999.0
2006-01-18 03:50:00,204.258,204.258,204.194,204.226,270800000.0
2006-01-18 03:55:00,204.232,204.245,204.125,204.131,286200000.0
2006-01-18 04:00:00,204.117,204.117,203.941,203.983,197100001.0
2006-01-18 04:05:00,203.976,204.059,203.976,203.994,258100000.0
2006-01-18 04:10:00,203.998,203.998,203.867,203.88,293299997.0
2006-01-18 04:15:00,203.876,203.919,203.844,203.899,259000001.0
2006-01-18 04:20:00,203.896,203.953,203.896,203.953,226000001.0
2006-01-18 04:25:00,203.938,203.938,203.868,203.896,291500000.0
2006-01-18 04:30:00,203.905,203.917,203.885,203.901,188600000.0
2006-01-18 04:35:00,203.895,203.929,203.871,203.905,212500001.0
2006-01-18 04:40:00,203.902,203.902,203.857,203.87,230499999.0
2006-01-18 04:45:00,203.86,203.89,203.854,203.865,265000000.0
2006-01-18 04:50:00,203.876,203.895,203.778,203.8,279500001.0
2006-01-18 04:55:00,203.8,203.805,203.747,203.763,267400000.0
2006-01-18 05:00:00,203.783,203.817,203.773,203.801,230400001.0
2006-01-18 05:05:00,203.806,203.856,203.806,203.853,275200000.0
2006-01-18 05:10:00,203.846,203.904,203.843,203.889,278700001.0
2006-01-18 05:15:00,203.879,203.915,203.852,203.902,238299999.0
2006-01-18 05:20:00,203.913,203.98,203.896,203.931,268499999.0
2006-01-18 05:25:00,203.933,204.023,203.927,204.016,266100000.0
2006-01-18 05:30:00,204.038,204.046,203.871,203.905,235000001.0
2006-01-18 05:35:00,203.92,203.92,203.76,203.76,210999999.0
2006-01-18 05:40:00,203.757,203.82,203.75,203.767,202200000.0
2006-01-18 05:45:00,203.762,203.767,203.641,203.697,274800000.0
2006-01-18 05:50:00,203.675,203.81,203.661,203.74,174400000.0
2006-01-18 05:55:00,203.723,203.858,203.722,203.832,342099999.0
2006-01-18 06:00:00,203.862,203.993,203.862,203.949,292400000.0
2006-01-18 06:05:00,203.941,203.98,203.896,203.98,228399999.0
2006-01-18 06:10:00,204.018,204.073,204.004,204.073,272300000.0
2006-01-18 06:15:00,204.078,204.281,204.075,204.206,215999999.0
2006-01-18 06:20:00,204.195,204.221,203.988,203.988,198400001.0
2006-01-18 06:25:00,203.946,203.985,203.883,203.889,248799999.0
2006-01-18 06:30:00,203.87,203.888,203.816,203.828,259600000.0
2006-01-18 06:35:00,203.82,203.9,203.82,203.847,227099999.0
2006-01-18 06:40:00,203.833,203.947,203.816,203.922,224099999.0
2006-01-18 06:45:00,203.93,204.054,203.914,204.051,337799999.0
2006-01-18 06:50:00,204.059,204.096,204.043,204.064,242800001.0
2006-01-18 06:55:00,204.055,204.086,204.03,204.057,184800001.0
2006-01-18 07:00:00,204.072,204.101,203.926,203.926,279200000.0
2006-01-18 07:05:00,203.931,203.952,203.906,203.91,278900000.0
2006-01-18 07:10:00,203.912,203.912,203.846,203.846,301299998.0
2006-01-18 07:15:00,203.819,203.977,203.819,203.945,208599999.0
2006-01-18 07:20:00,203.934,203.995,203.924,203.963,279100000.0
2006-01-18 07:25:00,203.938,203.947,203.843,203.92,290400000.0
2006-01-18 07:30:00,203.939,204.014,203.927,203.981,286499999.0
2006-01-18 07:35:00,203.987,203.987,203.916,203.931,237700001.0
2006-01-18 07:40:00,203.93,203.93,203.803,203.817,222500000.0
2006-01-18 07:45:00,203.814,203.814,203.727,203.782,275500001.0
2006-01-18 07:50:00,203.786,203.786,203.691,203.757,232199999.0
2006-01-18 07:55:00,203.745,203.858,203.745,203.762,282999998.0
2006-01-18 08:00:00,203.74,203.797,203.632,203.785,195000000.0
2006-01-18 08:05:00,203.788,203.789,203.715,203.723,279400000.0
2006-01-18 08:10:00,203.725,203.843,203.713,203.819,220600001.0
2006-01-18 08:15:00,203.778,203.778,203.61,203.684,198100000.0
2006-01-18 08:20:00,203.701,203.811,203.689,203.811,291299999.0
2006-01-18 08:25:00,203.808,203.871,203.667,203.667,179200000.0
2006-01-18 08:30:00,203.656,203.746,203.656,203.746,304500000.0
2006-01-18 08:35:00,203.741,203.762,203.56,203.56,288200000.0
2006-01-18 08:40:00,203.58,203.634,203.572,203.588,280700001.0
2006-01-18 08:45:00,203.574,203.653,203.55,203.629,240600000.0
2006-01-18 08:50:00,203.634,203.695,203.57,203.579,202500002.0
2006-01-18 08:55:00,203.577,203.731,203.559,203.696,210599999.0
2006-01-18 09:00:00,203.693,203.802,203.693,203.774,182300000.0
2006-01-18 09:05:00,203.777,203.789,203.592,203.675,188500000.0
2006-01-18 09:10:00,203.707,203.727,203.561,203.604,221400001.0
2006-01-18 09:15:00,203.634,203.634,203.563,203.565,257000001.0
2006-01-18 09:20:00,203.579,203.636,203.579,203.61,180800000.0
2006-01-18 09:25:00,203.597,203.62,203.534,203.588,215999999.0
2006-01-18 09:30:00,203.587,203.587,203.415,203.459,203100000.0
2006-01-18 09:35:00,203.469,203.573,203.469,203.522,240600000.0
2006-01-18 09:40:00,203.514,203.634,203.506,203.617,246999999.0
2006-01-18 09:45:00,203.624,203.635,203.303,203.384,269900000.0
2006-01-18 09:50:00,203.412,203.505,203.394,203.433,294400002.0
2006-01-18 09:55:00,203.416,203.459,203.359,203.435,261700000.0
2006-01-18 10:00:00,203.418,203.473,203.348,203.444,322300000.0
2006-01-18 10:05:00,203.435,203.495,203.395,203.483,281900000.0
2006-01-18 10:10:00,203.478,203.481,203.386,203.406,259300001.0
2006-01-18 10:15:00,203.414,203.473,203.395,203.473,231000001.0
2006-01-18 10:20:00,203.478,203.551,203.425,203.551,318800001.0
2006-01-18 10:25:00,203.538,203.609,203.522,203.577,219300002.0
2006-01-18 10:30:00,203.578,203.6,203.509,203.522,217900000.0
2006-01-18 10:35:00,203.52,203.6,203.502,203.577,341800000.0
2006-01-18 10:40:00,203.574,203.637,203.477,203.5,302900001.0
2006-01-18 10:45:00,203.5,203.533,203.259,203.259,233900001.0
2006-01-18 10:50:00,203.267,203.434,203.206,203.367,208400000.0
2006-01-18 10:55:00,203.381,203.522,203.243,203.522,262899999.0
2006-01-18 11:00:00,203.557,203.558,203.395,203.43,242600002.0
2006-01-18 11:05:00,203.426,203.445,203.342,203.352,209500000.0
2006-01-18 11:10:00,203.322,203.322,203.215,203.237,288199999.0
2006-01-18 11:15:00,203.227,203.257,203.175,203.209,238699999.0
2006-01-18 11:20:00,203.21,203.224,203.15,203.207,237300000.0
2006-01-18 11:25:00,203.189,203.268,203.148,203.237,315000000.0
2006-01-18 11:30:00,203.219,203.226,203.143,203.152,198000000.0
2006-01-18 11:35:00,203.136,203.179,203.002,203.01,271099999.0
2006-01-18 11:40:00,202.998,203.063,202.965,203.027,275800000.0
2006-01-18 11:45:00,203.012,203.063,202.835,203.032,267400002.0
2006-01-18 11:50:00,203.028,203.037,202.968,203.029,249299999.0
2006-01-18 11:55:00,203.046,203.056,202.987,202.991,213100001.0
2006-01-18 12:00:00,202.993,203.162,202.956,203.097,243600001.0
2006-01-18 12:05:00,203.093,203.205,203.075,203.099,177600000.0
2006-01-18 12:10:00,203.143,203.229,203.132,203.158,304900001.0
2006-01-18 12:15:00,203.151,203.254,203.136,203.253,301299999.0
2006-01-18 12:20:00,203.261,203.361,203.241,203.308,266699997.0
2006-01-18 12:25:00,203.288,203.319,203.247,203.311,220599999.0
2006-01-18 12:30:00,203.317,203.336,203.272,203.328,160300000.0
2006-01-18 12:35:00,203.327,203.399,203.308,203.38,275800000.0
2006-01-18 12:40:00,203.368,203.462,203.349,203.408,251500000.0
2006-01-18 12:45:00,203.4,203.457,203.376,203.429,266000001.0
2006-01-18 12:50:00,203.455,203.502,203.425,203.463,191199999.0
2006-01-18 12:55:00,203.448,203.456,203.354,203.363,260299998.0
2006-01-18 13:00:00,203.351,203.418,203.351,203.389,291500001.0
2006-01-18 13:05:00,203.404,203.427,203.345,203.345,238399999.0
2006-01-18 13:10:00,203.349,203.416,203.338,203.416,261900001.0
2006-01-18 13:15:00,203.425,203.446,203.39,203.429,288200001.0
2006-01-18 13:20:00,203.462,203.476,203.415,203.425,292400002.0
2006-01-18 13:25:00,203.406,203.428,203.378,203.39,268000000.0
2006-01-18 13:30:00,203.38,203.42,203.363,203.404,218100000.0
2006-01-18 13:35:00,203.407,203.433,203.389,203.424,190899999.0
2006-01-18 13:40:00,203.411,203.462,203.405,203.462,328999999.0
2006-01-18 13:45:00,203.453,203.616,203.444,203.613,288599997.0
2006-01-18 13:50:00,203.634,203.634,203.532,203.578,242899999.0
2006-01-18 13:55:00,203.563,203.566,203.499,203.509,236899998.0
2006-01-18 14:00:00,203.482,203.504,203.385,203.495,234200001.0
2006-01-18 14:05:00,203.492,203.525,203.482,203.513,248600000.0
2006-01-18 14:10:00,203.514,203.514,203.427,203.455,276000001.0
2006-01-18 14:15:00,203.462,203.462,203.39,203.443,241200001.0
2006-01-18 14:20:00,203.452,203.519,203.438,203.445,263000001.0
2006-01-18 14:25:00,203.447,203.463,203.268,203.319,215600001.0
2006-01-18 14:30:00,203.317,203.385,203.317,203.361,202600000.0
2006-01-18 14:35:00,203.363,203.396,203.34,203.357,305700004.0
2006-01-18 14:40:00,203.371,203.371,203.32,203.357,194900001.0
2006-01-18 14:45:00,203.348,203.361,203.233,203.282,201800000.0
2006-01-18 14:50:00,203.28,203.344,203.28,203.313,293600000.0
2006-01-18 14:55:00,203.32,203.37,203.296,203.296,286999999.0
2006-01-18 15:00:00,203.302,203.334,203.192,203.212,252500003.0
2006-01-18 15:05:00,203.204,203.233,203.133,203.162,219500001.0
2006-01-18 15:10:00,203.16,203.232,203.16,203.22,235300000.0
2006-01-18 15:15:00,203.219,203.243,203.125,203.138,248200000.0
2006-01-18 15:20:00,203.128,203.149,203.104,203.132,219100000.0
2006-01-18 15:25:00,203.124,203.125,203.04,203.04,200300001.0
2006-01-18 15:30:00,203.044,203.16,203.032,203.112,204099999.0
2006-01-18 15:35:00,203.116,203.155,203.099,203.114,180500001.0
2006-01-18 15:40:00,203.122,203.147,203.093,203.14,225499999.0
2006-01-18 15:45:00,203.11,203.328,203.11,203.242,279000001.0
2006-01-18 15:50:00,203.249,203.43,203.245,203.41,238099999.0
2006-01-18 15:55:00,203.399,203.472,203.279,203.28,217400000.0
2006-01-18 16:00:00,203.253,203.357,203.238,203.306,248900000.0
2006-01-18 16:05:00,203.319,203.324,203.25,203.298,191300000.0
2006-01-18 16:10:00,203.315,203.351,203.248,203.252,210500000.0
2006-01-18 16:15:00,203.275,203.299,203.16,203.184,259500003.0
2006-01-18 16:20:00,203.173,203.196,203.038,203.046,165300000.0
2006-01-18 16:25:00,203.042,203.05,202.862,202.911,248600001.0
2006-01-18 16:30:00,202.91,203.111,202.91,203.09,238900000.0
2006-01-18 16:35:00,203.118,203.244,203.036,203.106,249599999.0
2006-01-18 16:40:00,203.082,203.084,202.996,203.032,203400000.0
2006-01-18 16:45:00,203.034,203.095,202.95,203.095,261600001.0
2006-01-18 16:50:00,203.102,203.183,203.094,203.145,261500000.0
2006-01-18 16:55:00,203.154,203.195,203.115,203.156,337500001.0
2006-01-18 17:00:00,203.163,203.267,203.058,203.157,245199999.0
2006-01-18 17:05:00,203.156,203.187,203.101,203.121,205799999.0
2006-01-18 17:10:00,203.128,203.227,203.113,203.218,234700001.0
2006-01-18 17:15:00,203.255,203.316,203.142,203.142,229300000.0
2006-01-18 17:20:00,203.118,203.18,203.111,203.17,259200001.0
2006-01-18 17:25:00,203.16,203.24,203.139,203.234,230100000.0
2006-01-18 17:30:00,203.229,203.256,203.169,203.23,333500000.0
2006-01-18 17:35:00,203.225,203.343,203.179,203.325,248700000.0
2006-01-18 17:40:00,203.322,203.322,203.179,203.179,238999998.0
2006-01-18 17:45:00,203.183,203.183,203.073,203.095,261400001.0
2006-01-18 17:50:00,203.104,203.128,203.028,203.097,204199999.0
2006-01-18 17:55:00,203.112,203.138,203.065,203.114,398800003.0
2006-01-18 18:00:00,203.121,203.168,203.069,203.168,2284900002.0
2006-01-18 18:05:00,203.194,203.214,203.139,203.174,3098900006.0
2006-01-18 18:10:00,203.168,203.2,203.114,203.182,2282400008.0
2006-01-18 18:15:00,203.2,203.237,203.099,203.14,2714700005.0
2006-01-18 18:20:00,203.15,203.15,203.055,203.125,3048699999.0
2006-01-18 18:25:00,203.139,203.176,203.097,203.162,2087499997.0
2006-01-18 18:30:00,203.184,203.248,203.184,203.19,2080899997.0
2006-01-18 18:35:00,203.175,203.244,203.161,203.223,1106099999.0
2006-01-18 18:40:00,203.208,203.224,203.11,203.183,1278900001.0
2006-01-18 18:45:00,203.188,203.255,203.128,203.133,967700008.0
2006-01-18 18:50:00,203.152,203.251,203.135,203.145,1136699997.0
2006-01-18 18:55:00,203.15,203.216,203.15,203.206,1065700004.0
2006-01-18 19:00:00,203.203,203.224,203.158,203.158,942400003.0
2006-01-18 19:05:00,203.161,203.18,203.057,203.119,1352500000.0
2006-01-18 19:10:00,203.123,203.139,203.034,203.114,735299999.0
2006-01-18 19:15:00,203.115,203.13,203.045,203.046,766000000.0
2006-01-18 19:20:00,203.042,203.184,203.042,203.176,911099998.0
2006-01-18 19:25:00,203.175,203.198,203.156,203.182,1292399998.0
2006-01-18 19:30:00,203.185,203.252,203.185,203.193,1144200001.0
2006-01-18 19:35:00,203.184,203.213,203.134,203.139,1109400002.0
2006-01-18 19:40:00,203.137,203.137,203.042,203.066,1177800001.0
2006-01-18 19:45:00,203.07,203.092,203.001,203.025,649800000.0
2006-01-18 19:50:00,203.03,203.048,202.91,202.91,809400000.0
2006-01-18 19:55:00,202.904,202.998,202.904,202.977,889800000.0
2006-01-18 20:00:00,202.98,203.059,202.921,202.928,553900004.0
2006-01-18 20:05:00,202.914,202.914,202.791,202.87,858699998.0
2006-01-18 20:10:00,202.878,202.975,202.856,202.96,1188100003.0
2006-01-18 20:15:00,202.973,203.071,202.973,203.056,788099998.0
2006-01-18 20:20:00,203.066,203.097,203.026,203.026,957799998.0
2006-01-18 20:25:00,203.02,203.041,202.991,203.005,1717499997.0
2006-01-18 20:30:00,203.017,203.083,202.994,203.02,1948599996.0
2006-01-18 20:35:00,203.031,203.044,202.853,202.874,694800002.0
2006-01-18 20:40:00,202.885,202.905,202.87,202.899,1483800000.0
2006-01-18 20:45:00,202.915,203.007,202.914,202.995,1164200001.0
2006-01-18 20:50:00,202.988,203.086,202.978,203.074,953299994.0
2006-01-18 20:55:00,203.077,203.164,203.07,203.15,1593100004.0
2006-01-18 21:00:00,203.149,203.181,203.109,203.151,1407900000.0
2006-01-18 21:05:00,203.148,203.164,203.071,203.077,766699999.0
2006-01-18 21:10:00,203.075,203.075,203.042,203.05,685700000.0
2006-01-18 21:15:00,203.053,203.086,203.025,203.06,1055999998.0
2006-01-18 21:20:00,203.058,203.072,203.01,203.01,1113900004.0
2006-01-18 21:25:00,203.014,203.023,202.99,203.01,701500000.0
2006-01-18 21:30:00,203.012,203.066,202.989,203.052,488499999.0
2006-01-18 21:35:00,203.045,203.091,203.041,203.084,335700000.0
2006-01-18 21:40:00,203.089,203.092,203.023,203.032,493400000.0
2006-01-18 21:45:00,203.033,203.079,203.008,203.07,495300000.0
2006-01-18 21:50:00,203.086,203.172,203.079,203.107,319999999.0
2006-01-18 21:55:00,203.112,203.124,203.033,203.038,443800000.0
2006-01-18 22:00:00,203.026,203.118,203.026,203.086,896799996.0
2006-01-18 22:05:00,203.081,203.081,202.979,203.003,233300000.0
2006-01-18 22:10:00,202.996,202.997,202.955,202.965,289100001.0
2006-01-18 22:15:00,202.964,202.995,202.964,202.971,614300002.0
2006-01-18 22:20:00,202.979,203.012,202.933,202.972,337099997.0
2006-01-18 22:25:00,202.954,202.987,202.946,202.95,556800002.0
2006-01-18 22:30:00,202.96,203.054,202.955,203.054,752400000.0
2006-01-18 22:35:00,203.077,203.094,203.031,203.036,320800000.0
2006-01-18 22:40:00,203.04,203.05,202.968,202.975,446800004.0
2006-01-18 22:45:00,202.978,203.048,202.961,203.023,443800002.0
2006-01-18 22:50:00,203.032,203.042,202.959,203.021,442300001.0
2006-01-18 22:55:00,203.017,203.078,203.017,203.072,348900001.0
2006-01-18 23:00:00,203.072,203.086,203.002,203.05,281500000.0
2006-01-18 23:05:00,203.033,203.07,203.014,203.052,188900001.0
2006-01-18 23:10:00,203.05,203.065,203.007,203.015,224899999.0
2006-01-18 23:15:00,203.021,203.052,203.002,203.049,210800000.0
2006-01-18 23:20:00,203.059,203.098,203.049,203.085,275700001.0
2006-01-18 23:25:00,203.078,203.143,203.07,203.119,245999998.0
2006-01-18 23:30:00,203.151,203.196,203.124,203.177,241500000.0
2006-01-18 23:35:00,203.178,203.219,203.167,203.219,262299999.0
2006-01-18 23:40:00,203.22,203.279,203.201,203.23,278099996.0
2006-01-18 23:45:00,203.237,203.243,203.219,203.235,197099999.0
2006-01-18 23:50:00,203.227,203.27,203.213,203.235,267700003.0
2006-01-18 23:55:00,203.241,203.267,203.188,203.22,224200001.0
2006-01-19 00:00:00,203.197,203.224,203.124,203.176,236500000.0
2006-01-19 00:05:00,203.189,203.222,203.132,203.153,275100002.0
2006-01-19 00:10:00,203.163,203.218,203.075,203.138,277900001.0
2006-01-19 00:15:00,203.099,203.145,203.037,203.077,346999999.0
2006-01-19 00:20:00,203.048,203.089,202.976,203.041,229200000.0
2006-01-19 00:25:00,203.065,203.136,203.045,203.095,237499999.0
2006-01-19 00:30:00,203.107,203.137,203.104,203.114,123800000.0
2006-01-19 00:35:00,203.115,203.143,203.095,203.134,232100001.0
2006-01-19 00:40:00,203.135,203.159,203.113,203.126,159999999.0
2006-01-19 00:45:00,203.111,203.157,203.095,203.126,277200002.0
2006-01-19 00:50:00,203.145,203.145,203.115,203.121,211400000.0
2006-01-19 00:55:00,203.12,203.143,203.092,203.092,268699999.0
2006-01-19 01:00:00,203.097,203.131,203.072,203.094,319400001.0
2006-01-19 01:05:00,203.097,203.148,203.087,203.13,213200001.0
2006-01-19 01:10:00,203.131,203.168,203.128,203.137,185400000.0
2006-01-19 01:15:00,203.148,203.153,203.092,203.107,280999998.0
2006-01-19 01:20:00,203.114,203.16,203.108,203.157,262300002.0
2006-01-19 01:25:00,203.136,203.19,203.136,203.18,209800000.0
2006-01-19 01:30:00,203.184,203.237,203.182,203.215,307600000.0
2006-01-19 01:35:00,203.219,203.234,203.196,203.217,240000002.0
2006-01-19 01:40:00,203.223,203.333,203.223,203.305,239700003.0
2006-01-19 01:45:00,203.296,203.296,203.108,203.108,273699999.0
2006-01-19 01:50:00,203.098,203.123,202.971,203.002,252300000.0
2006-01-19 01:55:00,203.012,203.096,203.007,203.073,190999999.0
2006-01-19 02:00:00,203.069,203.098,202.896,202.932,143800001.0
2006-01-19 02:05:00,202.962,202.975,202.853,202.933,191900000.0
2006-01-19 02:10:00,202.931,202.992,202.885,202.982,275400000.0
2006-01-19 02:15:00,202.98,203.026,202.965,202.965,275700001.0
2006-01-19 02:20:00,202.968,203.006,202.954,202.96,166500000.0
2006-01-19 02:25:00,202.963,203.037,202.906,203.025,222899999.0
2006-01-19 02:30:00,203.024,203.185,203.011,203.146,167099999.0
2006-01-19 02:35:00,203.132,203.146,203.057,203.092,317799999.0
2006-01-19 02:40:00,203.1,203.171,203.1,203.166,173900000.0
2006-01-19 02:45:00,203.16,203.215,203.152,203.16,267400001.0
2006-01-19 02:50:00,203.161,203.283,203.123,203.199,260300000.0
2006-01-19 02:55:00,203.182,203.228,203.137,203.209,230100001.0
2006-01-19 03:00:00,203.199,203.214,203.16,203.167,224299999.0
2006-01-19 03:05:00,203.154,203.154,202.982,203.047,198499998.0
2006-01-19 03:10:00,203.048,203.081,202.978,203.059,173499999.0
2006-01-19 03:15:00,203.075,203.089,203.007,203.053,231000000.0
2006-01-19 03:20:00,203.057,203.102,203.048,203.102,292399998.0
2006-01-19 03:25:00,203.104,203.13,203.067,203.129,194800001.0
2006-01-19 03:30:00,203.13,203.153,203.074,203.088,192100001.0
2006-01-19 03:35:00,203.084,203.1,202.997,203.05,186300001.0
2006-01-19 03:40:00,203.043,203.098,203.038,203.055,250800001.0
2006-01-19 03:45:00,203.063,203.091,203.047,203.085,210499997.0
2006-01-19 03:50:00,203.089,203.128,203.065,203.128,174400001.0
2006-01-19 03:55:00,203.144,203.153,203.118,203.145,237500000.0
2006-01-19 04:00:00,203.13,203.138,203.093,203.128,208699999.0
2006-01-19 04:05:00,203.137,203.165,203.116,203.116,288200001.0
2006-01-19 04:10:00,203.133,203.169,203.008,203.014,226199999.0
2006-01-19 04:15:00,203.002,203.026,202.95,203.006,297300000.0
2006-01-19 04:20:00,203.004,203.004,202.902,202.92,238400001.0
2006-01-19 04:25:00,202.904,203.039,202.904,202.946,271300000.0
2006-01-19 04:30:00,202.946,202.946,202.893,202.909,188700000.0
2006-01-19 04:35:00,202.899,202.918,202.863,202.91,246499999.0
2006-01-19 04:40:00,202.92,202.946,202.899,202.912,260300001.0
2006-01-19 04:45:00,202.901,202.928,202.887,202.902,244199998.0
2006-01-19 04:50:00,202.912,202.942,202.91,202.935,303300002.0
2006-01-19 04:55:00,202.93,202.971,202.925,202.955,284900000.0
2006-01-19 05:00:00,202.968,202.978,202.924,202.947,229600000.0
2006-01-19 05:05:00,202.952,202.957,202.896,202.957,222200001.0
2006-01-19 05:10:00,202.957,203.0,202.935,203.0,322900000.0
2006-01-19 05:15:00,202.996,203.037,202.933,202.956,204000001.0
2006-01-19 05:20:00,202.969,202.992,202.932,202.967,267800001.0
2006-01-19 05:25:00,202.972,203.062,202.933,203.041,370699999.0
2006-01-19 05:30:00,203.051,203.074,202.995,203.064,219799999.0
2006-01-19 05:35:00,203.094,203.103,203.034,203.068,310500001.0
2006-01-19 05:40:00,203.068,203.093,203.024,203.059,148400001.0
2006-01-19 05:45:00,203.06,203.104,203.059,203.072,270400000.0
2006-01-19 05:50:00,203.053,203.062,203.005,203.027,185400000.0
2006-01-19 05:55:00,203.021,203.05,203.004,203.026,243600001.0
2006-01-19 06:00:00,203.025,203.033,202.99,203.014,260099997.0
2006-01-19 06:05:00,203.018,203.035,202.973,203.02,253000000.0
2006-01-19 06:10:00,203.043,203.06,202.991,202.995,219699999.0
2006-01-19 06:15:00,202.993,203.04,202.993,202.993,269900000.0
2006-01-19 06:20:00,203.009,203.022,202.965,202.975,177300000.0
2006-01-19 06:25:00,202.962,203.008,202.956,202.985,255900000.0
2006-01-19 06:30:00,202.974,203.01,202.948,202.964,182600000.0
2006-01-19 06:35:00,202.953,202.988,202.918,202.964,195400000.0
2006-01-19 06:40:00,202.954,203.007,202.943,202.976,315800000.0
2006-01-19 06:45:00,202.948,202.974,202.923,202.943,203899999.0
2006-01-19 06:50:00,202.936,202.975,202.936,202.96,248400001.0
2006-01-19 06:55:00,202.954,202.995,202.941,202.985,208099999.0
2006-01-19 07:00:00,202.983,203.02,202.978,203.0,265700002.0
2006-01-19 07:05:00,203.012,203.047,203.003,203.014,248000000.0
2006-01-19 07:10:00,203.016,203.057,203.002,203.039,272000001.0
2006-01-19 07:15:00,203.037,203.051,203.003,203.025,241899998.0
2006-01-19 07:20:00,203.02,203.03,202.987,203.012,213100001.0
2006-01-19 07:25:00,203.008,203.03,202.956,203.025,250500000.0
2006-01-19 07:30:00,203.023,203.032,202.967,202.967,207700001.0
2006-01-19 07:35:00,202.976,203.004,202.886,202.915,281300001.0
2006-01-19 07:40:00,202.935,202.986,202.928,202.974,260299998.0
2006-01-19 07:45:00,202.98,203.024,202.967,203.006,202099999.0
2006-01-19 07:50:00,202.994,203.003,202.92,202.935,286700001.0
2006-01-19 07:55:00,202.916,202.95,202.872,202.872,257200000.0
2006-01-19 08:00:00,202.875,202.892,202.825,202.837,221400000.0
2006-01-19 08:05:00,202.839,202.876,202.727,202.744,282599998.0
2006-01-19 08:10:00,202.751,202.82,202.736,202.803,183600001.0
2006-01-19 08:15:00,202.791,202.868,202.791,202.804,193900000.0
2006-01-19 08:20:00,202.817,202.848,202.794,202.848,248200001.0
2006-01-19 08:25:00,202.836,202.897,202.836,202.843,295100001.0
2006-01-19 08:30:00,202.836,202.876,202.827,202.872,267900003.0
2006-01-19 08:35:00,202.858,202.866,202.696,202.709,234099999.0
2006-01-19 08:40:00,202.715,202.814,202.71,202.792,219200000.0
2006-01-19 08:45:00,202.791,202.942,202.791,202.887,177099999.0
2006-01-19 08:50:00,202.886,202.904,202.848,202.859,178200000.0
2006-01-19 08:55:00,202.855,202.878,202.838,202.852,224700000.0
2006-01-19 09:00:00,202.839,202.839,202.764,202.794,306600003.0
2006-01-19 09:05:00,202.793,202.804,202.757,202.757,296299999.0
2006-01-19 09:10:00,202.781,202.884,202.781,202.86,201600000.0
2006-01-19 09:15:00,202.859,202.936,202.843,202.843,233400000.0
2006-01-19 09:20:00,202.84,202.886,202.778,202.79,242099999.0
2006-01-19 09:25:00,202.78,202.785,202.637,202.642,295800000.0
2006-01-19 09:30:00,202.633,202.683,202.395,202.405,331700003.0
2006-01-19 09:35:00,202.412,202.546,202.412,202.546,286400000.0
2006-01-19 09:40:00,202.541,202.774,202.53,202.774,281499999.0
2006-01-19 09:45:00,202.79,202.839,202.704,202.813,180100001.0
2006-01-19 09:50:00,202.806,202.846,202.771,202.813,267000002.0
2006-01-19 09:55:00,202.81,202.81,202.643,202.671,239500000.0
2006-01-19 10:00:00,202.655,202.678,202.529,202.547,225400000.0
2006-01-19 10:05:00,202.547,202.547,202.441,202.472,303099999.0
2006-01-19 10:10:00,202.468,202.468,202.317,202.373,204800000.0
2006-01-19 10:15:00,202.371,202.428,202.356,202.417,265799999.0
2006-01-19 10:20:00,202.423,202.506,202.4,202.506,279100002.0
2006-01-19 10:25:00,202.502,202.561,202.448,202.457,206300000.0
2006-01-19 10:30:00,202.457,202.511,202.447,202.469,294299997.0
2006-01-19 10:35:00,202.489,202.492,202.399,202.46,212000000.0
2006-01-19 10:40:00,202.464,202.534,202.455,202.485,310000000.0
2006-01-19 10:45:00,202.492,202.506,202.366,202.426,328999999.0
2006-01-19 10:50:00,202.429,202.501,202.423,202.487,255800000.0
2006-01-19 10:55:00,202.476,202.488,202.424,202.462,210900000.0
2006-01-19 11:00:00,202.487,202.53,202.4,202.424,195700001.0
2006-01-19 11:05:00,202.402,202.437,202.348,202.365,207900000.0
2006-01-19 11:10:00,202.343,202.343,202.242,202.265,276900001.0
2006-01-19 11:15:00,202.267,202.331,202.141,202.144,222100001.0
2006-01-19 11:20:00,202.133,202.234,202.091,202.232,214900001.0
2006-01-19 11:25:00,202.219,202.245,202.107,202.127,328800000.0
2006-01-19 11:30:00,202.117,202.264,202.085,202.242,245400001.0
2006-01-19 11:35:00,202.223,202.309,202.221,202.287,278000003.0
2006-01-19 11:40:00,202.284,202.445,202.284,202.364,216900000.0
2006-01-19 11:45:00,202.342,202.375,202.314,202.352,248900000.0
2006-01-19 11:50:00,202.36,202.445,202.354,202.445,254500000.0
2006-01-19 11:55:00,202.463,202.509,202.435,202.479,263800000.0
2006-01-19 12:00:00,202.497,202.565,202.46,202.552,343100000.0
2006-01-19 12:05:00,202.537,202.557,202.423,202.423,291300000.0
2006-01-19 12:10:00,202.418,202.418,202.332,202.379,281199999.0
2006-01-19 12:15:00,202.371,202.371,202.305,202.325,299500000.0
2006-01-19 12:20:00,202.324,202.49,202.291,202.49,199900000.0
2006-01-19 12:25:00,202.491,202.548,202.452,202.49,311800001.0
2006-01-19 12:30:00,202.498,202.513,202.464,202.465,215500002.0
2006-01-19 12:35:00,202.47,202.491,202.444,202.45,329400002.0
2006-01-19 12:40:00,202.453,202.524,202.451,202.483,220600002.0
2006-01-19 12:45:00,202.473,202.479,202.392,202.393,297699998.0
2006-01-19 12:50:00,202.411,202.437,202.298,202.323,279899999.0
2006-01-19 12:55:00,202.32,202.377,202.271,202.276,298500001.0
2006-01-19 13:00:00,202.272,202.37,202.191,202.281,275000001.0
2006-01-19 13:05:00,202.298,202.323,202.255,202.268,228799999.0
2006-01-19 13:10:00,202.273,202.288,202.248,202.274,257900000.0
2006-01-19 13:15:00,202.266,202.281,202.099,202.107,282100001.0
2006-01-19 13:20:00,202.131,202.181,202.037,202.181,260299999.0
2006-01-19 13:25:00,202.179,202.198,202.134,202.172,262600001.0
2006-01-19 13:30:00,202.176,202.183,202.117,202.152,254799999.0
2006-01-19 13:35:00,202.12,202.183,202.08,202.16,283700001.0
2006-01-19 13:40:00,202.153,202.227,202.153,202.202,219300000.0
2006-01-19 13:45:00,202.185,202.219,202.162,202.204,266000000.0
2006-01-19 13:50:00,202.208,202.27,202.193,202.238,231599999.0
2006-01-19 13:55:00,202.248,202.256,202.2,202.256,233800000.0
2006-01-19 14:00:00,202.257,202.319,202.257,202.3,222700000.0
2006-01-19 14:05:00,202.303,202.343,202.27,202.274,247800002.0
2006-01-19 14:10:00,202.294,202.383,202.281,202.383,306800004.0
2006-01-19 14:15:00,202.396,202.418,202.372,202.384,255200000.0
2006-01-19 14:20:00,202.38,202.395,202.311,202.32,255799999.0
2006-01-19 14:25:00,202.318,202.318,202.202,202.23,184800000.0
2006-01-19 14:30:00,202.216,202.24,202.19,202.199,255200001.0
2006-01-19 14:35:00,202.212,202.212,202.051,202.082,215699998.0
2006-01-19 14:40:00,202.086,202.122,202.06,202.12,208200000.0
2006-01-19 14:45:00,202.116,202.206,202.116,202.194,232800000.0
2006-01-19 14:50:00,202.18,202.308,202.174,202.29,329299999.0
2006-01-19 14:55:00,202.297,202.297,202.242,202.243,263700001.0
2006-01-19 15:00:00,202.235,202.246,202.169,202.177,239800000.0
2006-01-19 15:05:00,202.163,202.208,202.118,202.118,225799998.0
2006-01-19 15:10:00,202.103,202.137,202.069,202.137,227599999.0
2006-01-19 15:15:00,202.11,202.146,202.03,202.042,219099999.0
2006-01-19 15:20:00,202.035,202.192,202.035,202.185,238700000.0
2006-01-19 15:25:00,202.18,202.198,202.089,202.182,261700001.0
2006-01-19 15:30:00,202.183,202.224,202.098,202.148,196500000.0
2006-01-19 15:35:00,202.181,202.203,202.13,202.142,275699998.0
2006-01-19 15:40:00,202.161,202.19,202.053,202.053,255499999.0
2006-01-19 15:45:00,202.043,202.128,202.027,202.128,245500000.0
2006-01-19 15:50:00,202.15,202.215,202.106,202.185,251699999.0
2006-01-19 15:55:00,202.182,202.347,202.171,202.347,116200000.0
2006-01-19 16:00:00,202.342,202.355,202.265,202.313,236400000.0
2006-01-19 16:05:00,202.311,202.36,202.265,202.286,225100000.0
2006-01-19 16:10:00,202.285,202.336,202.255,202.295,275500001.0
2006-01-19 16:15:00,202.314,202.336,202.226,202.23,249199999.0
2006-01-19 16:20:00,202.236,202.264,202.164,202.17,302499999.0
2006-01-19 16:25:00,202.173,202.198,202.075,202.093,245100001.0
2006-01-19 16:30:00,202.093,202.193,202.093,202.168,301099999.0
2006-01-19 16:35:00,202.158,202.238,202.108,202.229,352399999.0
2006-01-19 16:40:00,202.226,202.235,202.172,202.175,268900000.0
2006-01-19 16:45:00,202.16,202.185,202.106,202.115,380500003.0
2006-01-19 16:50:00,202.121,202.212,202.121,202.182,258200000.0
2006-01-19 16:55:00,202.193,202.226,202.123,202.181,264200000.0
2006-01-19 17:00:00,202.182,202.232,202.155,202.17,278800001.0
2006-01-19 17:05:00,202.179,202.195,202.105,202.172,226500001.0
2006-01-19 17:10:00,202.184,202.256,202.121,202.121,234300001.0
2006-01-19 17:15:00,202.136,202.191,202.1,202.1,188400000.0
2006-01-19 17:20:00,202.095,202.197,202.095,202.186,261600001.0
2006-01-19 17:25:00,202.18,202.345,202.169,202.306,266600000.0
2006-01-19 17:30:00,202.296,202.48,202.219,202.48,234900001.0
2006-01-19 17:35:00,202.493,202.62,202.438,202.583,257800001.0
2006-01-19 17:40:00,202.58,202.684,202.521,202.613,212900000.0
2006-01-19 17:45:00,202.611,202.629,202.541,202.553,272200000.0
2006-01-19 17:50:00,202.566,202.667,202.536,202.647,266500002.0
2006-01-19 17:55:00,202.642,202.798,202.57,202.673,273300002.0
2006-01-19 18:00:00,202.677,202.71,202.57,202.626,2405900005.0
2006-01-19 18:05:00,202.647,202.741,202.618,202.648,3180499992.0
2006-01-19 18:10:00,202.637,202.661,202.586,202.634,2213399999.0
2006-01-19 18:15:00,202.637,202.659,202.471,202.568,2522000004.0
2006-01-19 18:20:00,202.565,202.684,202.51,202.619,2925600004.0
2006-01-19 18:25:00,202.625,202.658,202.576,202.631,2427999995.0
2006-01-19 18:30:00,202.645,202.727,202.597,202.68,1897700000.0
2006-01-19 18:35:00,202.685,202.694,202.547,202.66,1215900001.0
2006-01-19 18:40:00,202.657,202.681,202.554,202.556,1273999999.0
2006-01-19 18:45:00,202.553,202.586,202.53,202.565,776900001.0
2006-01-19 18:50:00,202.578,202.66,202.562,202.63,1153799997.0
2006-01-19 18:55:00,202.638,202.697,202.622,202.64,1138499997.0
2006-01-19 19:00:00,202.622,202.741,202.604,202.665,870400001.0
2006-01-19 19:05:00,202.682,202.777,202.661,202.745,1294199999.0
2006-01-19 19:10:00,202.753,202.851,202.753,202.833,624000000.0
2006-01-19 19:15:00,202.821,202.841,202.775,202.81,846199997.0
2006-01-19 19:20:00,202.804,202.812,202.755,202.79,1078300000.0
2006-01-19 19:25:00,202.795,202.971,202.791,202.902,1374499998.0
2006-01-19 19:30:00,202.894,202.974,202.892,202.916,1208600000.0
2006-01-19 19:35:00,202.908,202.927,202.873,202.903,1025200001.0
2006-01-19 19:40:00,202.909,202.987,202.89,202.982,1077799998.0
2006-01-19 19:45:00,202.987,203.012,202.946,202.974,670800003.0
2006-01-19 19:50:00,202.97,203.043,202.956,203.024,762500001.0
2006-01-19 19:55:00,203.019,203.046,202.95,202.95,807400001.0
2006-01-19 20:00:00,202.955,203.016,202.955,203.016,609000001.0
2006-01-19 20:05:00,203.02,203.027,202.891,202.907,799699998.0
2006-01-19 20:10:00,202.906,203.015,202.883,203.005,1284899997.0
2006-01-19 20:15:00,203.005,203.013,202.951,202.984,844599998.0
2006-01-19 20:20:00,202.983,202.996,202.951,202.951,1054400005.0
2006-01-19 20:25:00,202.958,203.002,202.955,202.966,1670900000.0
2006-01-19 20:30:00,202.969,203.015,202.959,202.997,1713099998.0
2006-01-19 20:35:00,202.995,203.047,202.976,203.015,741099998.0
2006-01-19 20:40:00,203.026,203.036,202.988,203.012,1481200001.0
2006-01-19 20:45:00,203.015,203.069,202.986,203.069,1148600000.0
2006-01-19 20:50:00,203.072,203.099,203.001,203.022,1028999995.0
2006-01-19 20:55:00,203.02,203.263,203.017,203.14,1711499999.0
2006-01-19 21:00:00,203.131,203.22,203.102,203.152,1350699996.0
2006-01-19 21:05:00,203.158,203.177,203.055,203.08,668199998.0
2006-01-19 21:10:00,203.08,203.085,203.02,203.033,795499999.0
2006-01-19 21:15:00,203.04,203.125,203.039,203.11,1086599998.0
2006-01-19 21:20:00,203.1,203.1,202.97,203.046,1151400000.0
2006-01-19 21:25:00,203.052,203.066,203.01,203.057,713000001.0
2006-01-19 21:30:00,203.06,203.095,203.055,203.082,519199998.0
2006-01-19 21:35:00,203.059,203.059,203.009,203.046,349400001.0
2006-01-19 21:40:00,203.049,203.127,203.041,203.1,579899996.0
2006-01-19 21:45:00,203.1,203.1,203.043,203.063,514100001.0
2006-01-19 21:50:00,203.087,203.1,203.012,203.037,352500003.0
2006-01-19 21:55:00,203.048,203.069,203.016,203.042,356900000.0
2006-01-19 22:00:00,202.984,203.114,202.984,203.072,943900001.0
2006-01-19 22:05:00,203.067,203.073,202.986,203.017,278200001.0
2006-01-19 22:10:00,203.02,203.028,202.977,203.0,270099999.0
2006-01-19 22:15:00,203.002,203.025,202.973,202.973,634500001.0
2006-01-19 22:20:00,202.963,203.002,202.957,203.002,329400001.0
2006-01-19 22:25:00,202.993,202.997,202.947,202.952,574600001.0
2006-01-19 22:30:00,202.955,202.995,202.919,202.938,726499999.0
2006-01-19 22:35:00,202.955,203.003,202.94,202.983,311400000.0
2006-01-19 22:40:00,202.995,203.042,202.995,203.023,414999999.0
2006-01-19 22:45:00,203.024,203.024,202.95,202.993,321200001.0
2006-01-19 22:50:00,202.992,202.992,202.939,202.982,336099996.0
2006-01-19 22:55:00,202.978,203.038,202.978,203.026,316300000.0
2006-01-19 23:00:00,203.016,203.054,202.998,203.049,248500001.0
2006-01-19 23:05:00,203.038,203.09,203.023,203.08,168700001.0
2006-01-19 23:10:00,203.083,203.127,203.045,203.045,301499999.0
2006-01-19 23:15:00,203.047,203.047,202.986,203.029,160000000.0
2006-01-19 23:20:00,203.054,203.112,203.032,203.052,331900000.0
2006-01-19 23:25:00,203.056,203.073,203.029,203.029,286600001.0
2006-01-19 23:30:00,203.058,203.115,203.035,203.101,239700000.0
2006-01-19 23:35:00,203.098,203.144,203.086,203.143,269300000.0
2006-01-19 23:40:00,203.143,203.178,203.114,203.115,220400000.0
2006-01-19 23:45:00,203.112,203.139,203.078,203.09,161000000.0
2006-01-19 23:50:00,203.07,203.071,202.915,202.915,262300002.0
2006-01-19 23:55:00,202.922,203.04,202.922,203.03,229000001.0
2006-01-20 00:00:00,203.019,203.038,202.95,203.037,176700000.0
2006-01-20 00:05:00,203.072,203.125,203.004,203.08,277899998.0
2006-01-20 00:10:00,203.031,203.092,202.985,203.066,357100002.0
2006-01-20 00:15:00,203.072,203.178,203.058,203.135,276099999.0
2006-01-20 00:20:00,203.117,203.185,203.079,203.083,321499997.0
2006-01-20 00:25:00,203.09,203.108,202.953,202.985,197900000.0
2006-01-20 00:30:00,202.998,203.014,202.921,202.921,227100001.0
2006-01-20 00:35:00,202.943,203.0,202.863,202.973,185200000.0
2006-01-20 00:40:00,202.989,203.022,202.92,202.937,178099999.0
2006-01-20 00:45:00,202.935,202.983,202.912,202.925,299800003.0
2006-01-20 00:50:00,202.943,202.948,202.892,202.905,305500002.0
2006-01-20 00:55:00,202.887,202.93,202.858,202.904,196300000.0
2006-01-20 01:00:00,202.918,202.96,202.886,202.945,249400000.0
2006-01-20 01:05:00,202.949,202.994,202.926,202.963,183700000.0
2006-01-20 01:10:00,202.96,202.976,202.851,202.869,253899999.0
2006-01-20 01:15:00,202.876,202.909,202.828,202.837,181900000.0
2006-01-20 01:20:00,202.844,202.875,202.822,202.832,277200000.0
2006-01-20 01:25:00,202.821,202.885,202.818,202.873,320000001.0
2006-01-20 01:30:00,202.876,202.991,202.875,202.964,171800000.0
2006-01-20 01:35:00,202.95,202.964,202.887,202.947,247299998.0
2006-01-20 01:40:00,202.946,202.969,202.862,202.878,186600000.0
2006-01-20 01:45:00,202.88,202.978,202.875,202.963,238299999.0
2006-01-20 01:50:00,202.973,202.997,202.934,202.946,285700000.0
2006-01-20 01:55:00,202.945,202.948,202.904,202.905,213999999.0
2006-01-20 02:00:00,202.888,202.93,202.882,202.892,217999999.0
2006-01-20 02:05:00,202.907,203.025,202.903,202.998,215600000.0
2006-01-20 02:10:00,202.995,203.013,202.943,202.961,337400001.0
2006-01-20 02:15:00,202.968,202.994,202.956,202.961,238099999.0
2006-01-20 02:20:00,202.963,202.981,202.945,202.951,204600001.0
2006-01-20 02:25:00,202.966,202.997,202.942,202.978,304799996.0
2006-01-20 02:30:00,202.974,203.06,202.968,203.05,201500000.0
2006-01-20 02:35:00,203.046,203.06,203.003,203.044,321000000.0
2006-01-20 02:40:00,203.038,203.105,203.031,203.087,270299999.0
2006-01-20 02:45:00,203.067,203.072,203.021,203.035,206900001.0
2006-01-20 02:50:00,203.029,203.126,203.022,203.126,249299999.0
2006-01-20 02:55:00,203.148,203.158,202.986,203.023,234700000.0
2006-01-20 03:00:00,203.018,203.096,203.002,203.096,229600000.0
2006-01-20 03:05:00,203.101,203.198,203.071,203.088,218400001.0
2006-01-20 03:10:00,203.073,203.121,203.071,203.105,218899999.0
2006-01-20 03:15:00,203.123,203.155,203.103,203.114,186300000.0
2006-01-20 03:20:00,203.095,203.119,202.944,202.959,330399999.0
2006-01-20 03:25:00,202.954,202.954,202.894,202.933,211599999.0
2006-01-20 03:30:00,202.917,202.956,202.832,202.932,264000000.0
2006-01-20 03:35:00,202.923,202.949,202.856,202.889,255700000.0
2006-01-20 03:40:00,202.877,202.902,202.855,202.889,238600000.0
2006-01-20 03:45:00,202.896,202.939,202.869,202.904,182200000.0
2006-01-20 03:50:00,202.906,202.95,202.906,202.943,183399999.0
2006-01-20 03:55:00,202.946,202.949,202.9,202.926,292600002.0
2006-01-20 04:00:00,202.919,202.921,202.888,202.915,267300000.0
2006-01-20 04:05:00,202.922,202.994,202.921,202.942,316100000.0
2006-01-20 04:10:00,202.957,203.061,202.94,202.945,324399998.0
2006-01-20 04:15:00,202.949,202.994,202.949,202.986,218999999.0
2006-01-20 04:20:00,202.97,202.978,202.937,202.952,218800001.0
2006-01-20 04:25:00,202.935,202.946,202.912,202.937,174799999.0
2006-01-20 04:30:00,202.944,202.975,202.936,202.953,160900000.0
2006-01-20 04:35:00,202.958,202.971,202.927,202.955,213600002.0
2006-01-20 04:40:00,202.949,202.962,202.902,202.917,219699998.0
2006-01-20 04:45:00,202.912,202.941,202.864,202.878,239000000.0
2006-01-20 04:50:00,202.89,202.911,202.878,202.91,288400001.0
2006-01-20 04:55:00,202.91,202.924,202.885,202.894,157100000.0
2006-01-20 05:00:00,202.907,202.922,202.876,202.876,217300000.0
2006-01-20 05:05:00,202.861,202.905,202.839,202.905,204200000.0
2006-01-20 05:10:00,202.905,202.959,202.881,202.926,283200002.0
2006-01-20 05:15:00,202.912,202.946,202.897,202.927,201600001.0
2006-01-20 05:20:00,202.937,202.959,202.901,202.932,326300000.0
2006-01-20 05:25:00,202.936,202.946,202.898,202.9,297200001.0
2006-01-20 05:30:00,202.91,202.928,202.878,202.89,188400000.0
2006-01-20 05:35:00,202.888,202.901,202.847,202.897,258400000.0
2006-01-20 05:40:00,202.894,202.902,202.855,202.885,168999998.0
2006-01-20 05:45:00,202.889,202.911,202.835,202.886,288399999.0
2006-01-20 05:50:00,202.889,202.945,202.884,202.93,307000001.0
2006-01-20 05:55:00,202.922,202.93,202.876,202.89,249700001.0
2006-01-20 06:00:00,202.897,202.919,202.876,202.881,238799998.0
2006-01-20 06:05:00,202.88,202.91,202.863,202.894,185700000.0
2006-01-20 06:10:00,202.902,202.921,202.88,202.91,290800001.0
2006-01-20 06:15:00,202.91,202.915,202.88,202.885,146899999.0
2006-01-20 06:20:00,202.89,202.975,202.866,202.959,241500000.0
2006-01-20 06:25:00,202.956,203.005,202.951,203.002,246000000.0
2006-01-20 06:30:00,203.006,203.012,202.966,203.007,185299999.0
2006-01-20 06:35:00,203.0,203.031,202.992,203.012,214100000.0
2006-01-20 06:40:00,203.002,203.027,202.991,203.015,254900000.0
2006-01-20 06:45:00,203.015,203.023,202.998,203.01,281999998.0
2006-01-20 06:50:00,202.997,203.074,202.987,203.064,186200000.0
2006-01-20 06:55:00,203.046,203.108,203.017,203.028,203600001.0
2006-01-20 07:00:00,203.013,203.039,202.966,202.966,259299999.0
2006-01-20 07:05:00,202.968,203.031,202.968,203.004,244300000.0
2006-01-20 07:10:00,203.018,203.044,202.949,202.966,192599999.0
2006-01-20 07:15:00,202.966,202.995,202.957,202.967,243100002.0
2006-01-20 07:20:00,202.966,202.985,202.927,202.931,209800000.0
2006-01-20 07:25:00,202.92,202.944,202.885,202.922,275600000.0
2006-01-20 07:30:00,202.924,202.958,202.921,202.944,217100000.0
2006-01-20 07:35:00,202.955,202.967,202.919,202.93,273099999.0
2006-01-20 07:40:00,202.935,202.94,202.892,202.892,233999999.0
2006-01-20 07:45:00,202.884,202.927,202.873,202.926,264300002.0
2006-01-20 07:50:00,202.935,202.953,202.889,202.909,253200001.0
2006-01-20 07:55:00,202.892,202.942,202.892,202.932,253100001.0
2006-01-20 08:00:00,202.931,202.945,202.885,202.903,266299998.0
2006-01-20 08:05:00,202.883,202.9,202.754,202.856,259400002.0
2006-01-20 08:10:00,202.872,202.884,202.757,202.803,218999999.0
2006-01-20 08:15:00,202.813,202.864,202.807,202.864,228900001.0
2006-01-20 08:20:00,202.864,202.893,202.824,202.893,281400005.0
2006-01-20 08:25:00,202.89,202.94,202.871,202.904,211500000.0
2006-01-20 08:30:00,202.901,202.921,202.852,202.867,239899999.0
2006-01-20 08:35:00,202.847,202.91,202.847,202.891,288299999.0
2006-01-20 08:40:00,202.894,202.905,202.836,202.836,337300001.0
2006-01-20 08:45:00,202.822,202.936,202.822,202.934,194000002.0
2006-01-20 08:50:00,202.951,203.033,202.951,202.973,245199999.0
2006-01-20 08:55:00,202.981,203.028,202.979,203.028,197899999.0
2006-01-20 09:00:00,203.023,203.094,203.023,203.078,327299998.0
2006-01-20 09:05:00,203.091,203.23,203.07,203.103,270600001.0
2006-01-20 09:10:00,203.109,203.109,203.044,203.063,250500000.0
2006-01-20 09:15:00,203.082,203.179,203.05,203.179,317300000.0
2006-01-20 09:20:00,203.202,203.212,203.144,203.172,251499999.0
2006-01-20 09:25:00,203.17,203.18,202.95,202.998,275799999.0
2006-01-20 09:30:00,203.012,203.019,202.866,202.966,198300001.0
2006-01-20 09:35:00,202.949,203.065,202.891,202.97,290200000.0
2006-01-20 09:40:00,202.97,202.989,202.788,202.816,261899998.0
2006-01-20 09:45:00,202.805,202.833,202.769,202.776,177700000.0
2006-01-20 09:50:00,202.794,202.858,202.569,202.602,363900001.0
2006-01-20 09:55:00,202.602,202.632,202.517,202.528,245000000.0
2006-01-20 10:00:00,202.529,202.565,202.472,202.491,272699999.0
2006-01-20 10:05:00,202.523,202.576,202.523,202.561,166500000.0
2006-01-20 10:10:00,202.57,202.582,202.509,202.561,251700001.0
2006-01-20 10:15:00,202.548,202.558,202.486,202.496,286200000.0
2006-01-20 10:20:00,202.509,202.536,202.45,202.489,225300001.0
2006-01-20 10:25:00,202.491,202.498,202.387,202.429,208100000.0
2006-01-20 10:30:00,202.437,202.449,202.35,202.354,233300001.0
2006-01-20 10:35:00,202.368,202.478,202.368,202.478,234400000.0
2006-01-20 10:40:00,202.507,202.513,202.42,202.432,278200000.0
2006-01-20 10:45:00,202.437,202.443,202.38,202.42,308800002.0
2006-01-20 10:50:00,202.417,202.445,202.378,202.384,270500004.0
2006-01-20 10:55:00,202.354,202.43,202.323,202.43,263799999.0
2006-01-20 11:00:00,202.438,202.606,202.433,202.599,224900000.0
2006-01-20 11:05:00,202.584,202.664,202.543,202.562,231600000.0
2006-01-20 11:10:00,202.574,202.587,202.447,202.51,176600000.0
2006-01-20 11:15:00,202.522,202.522,202.407,202.414,211300000.0
2006-01-20 11:20:00,202.404,202.461,202.386,202.451,259100003.0
2006-01-20 11:25:00,202.445,202.538,202.399,202.472,201200001.0
2006-01-20 11:30:00,202.487,202.7,202.487,202.57,256399999.0
2006-01-20 11:35:00,202.552,202.594,202.436,202.467,270799999.0
2006-01-20 11:40:00,202.478,202.601,202.478,202.589,255600002.0
2006-01-20 11:45:00,202.595,202.673,202.574,202.594,330100001.0
2006-01-20 11:50:00,202.593,202.647,202.562,202.635,232800000.0
2006-01-20 11:55:00,202.642,202.702,202.536,202.652,205900000.0
2006-01-20 12:00:00,202.658,202.667,202.602,202.63,298900000.0
2006-01-20 12:05:00,202.635,202.709,202.625,202.7,211299999.0
2006-01-20 12:10:00,202.708,202.724,202.63,202.682,255600000.0
2006-01-20 12:15:00,202.665,202.73,202.654,202.706,282100001.0
2006-01-20 12:20:00,202.695,202.733,202.646,202.646,261099999.0
2006-01-20 12:25:00,202.64,202.721,202.634,202.703,224900000.0
2006-01-20 12:30:00,202.702,202.72,202.636,202.642,284500002.0
2006-01-20 12:35:00,202.656,202.688,202.631,202.688,242599999.0
2006-01-20 12:40:00,202.687,202.723,202.646,202.711,216300000.0
2006-01-20 12:45:00,202.708,202.765,202.693,202.723,261999998.0
2006-01-20 12:50:00,202.743,202.771,202.685,202.757,217000000.0
2006-01-20 12:55:00,202.774,202.86,202.741,202.75,199800001.0
2006-01-20 13:00:00,202.74,202.821,202.633,202.659,251300001.0
2006-01-20 13:05:00,202.682,202.762,202.667,202.718,302300001.0
2006-01-20 13:10:00,202.714,202.723,202.689,202.691,191300002.0
2006-01-20 13:15:00,202.683,202.707,202.669,202.674,254500000.0
2006-01-20 13:20:00,202.712,202.766,202.688,202.734,246899999.0
2006-01-20 13:25:00,202.734,202.837,202.718,202.837,222100002.0
2006-01-20 13:30:00,202.837,202.992,202.837,202.916,239100000.0
2006-01-20 13:35:00,202.902,202.959,202.882,202.935,173600001.0
2006-01-20 13:40:00,202.935,203.012,202.908,203.012,264500001.0
2006-01-20 13:45:00,203.004,203.186,203.004,203.124,264300000.0
2006-01-20 13:50:00,203.115,203.126,203.047,203.071,237900000.0
2006-01-20 13:55:00,203.048,203.048,202.993,203.014,224400000.0
2006-01-20 14:00:00,203.006,203.146,203.0,203.119,207300000.0
2006-01-20 14:05:00,203.107,203.154,203.099,203.125,268399999.0
2006-01-20 14:10:00,203.141,203.168,203.072,203.09,254100000.0
2006-01-20 14:15:00,203.099,203.136,203.066,203.12,173900000.0
2006-01-20 14:20:00,203.116,203.127,203.056,203.056,251900000.0
2006-01-20 14:25:00,203.066,203.115,203.066,203.1,194900000.0
2006-01-20 14:30:00,203.078,203.114,203.055,203.067,194400001.0
2006-01-20 14:35:00,203.077,203.11,203.062,203.097,229200000.0
2006-01-20 14:40:00,203.08,203.08,202.974,202.974,209799999.0
2006-01-20 14:45:00,202.966,202.987,202.932,202.932,143699999.0
2006-01-20 14:50:00,202.914,202.934,202.86,202.86,337900000.0
2006-01-20 14:55:00,202.846,202.892,202.82,202.874,287599998.0
2006-01-20 15:00:00,202.881,202.912,202.844,202.912,272700003.0
2006-01-20 15:05:00,202.907,202.924,202.886,202.899,179900000.0
2006-01-20 15:10:00,202.892,203.002,202.873,203.002,273599999.0
2006-01-20 15:15:00,202.997,203.114,202.997,203.114,178900000.0
2006-01-20 15:20:00,203.134,203.241,203.134,203.199,229700001.0
2006-01-20 15:25:00,203.201,203.201,203.063,203.08,280900001.0
2006-01-20 15:30:00,203.079,203.095,203.001,203.033,240200001.0
2006-01-20 15:35:00,203.037,203.07,203.007,203.052,250999996.0
2006-01-20 15:40:00,203.044,203.066,202.947,202.962,195599999.0
2006-01-20 15:45:00,202.928,202.928,202.791,202.847,267700003.0
2006-01-20 15:50:00,202.844,202.914,202.809,202.914,209200000.0
2006-01-20 15:55:00,202.933,202.981,202.905,202.946,240299999.0
2006-01-20 16:00:00,202.981,203.011,202.8,202.807,307999999.0
2006-01-20 16:05:00,202.83,202.981,202.819,202.935,273000000.0
2006-01-20 16:10:00,202.913,203.042,202.902,203.036,248700000.0
2006-01-20 16:15:00,203.053,203.235,203.044,203.168,271600001.0
2006-01-20 16:20:00,203.176,203.18,203.065,203.094,302799999.0
2006-01-20 16:25:00,203.133,203.178,203.116,203.144,229200001.0
2006-01-20 16:30:00,203.118,203.229,203.115,203.229,210000001.0
2006-01-20 16:35:00,203.199,203.204,203.118,203.138,244000002.0
2006-01-20 16:40:00,203.145,203.214,203.145,203.166,257600000.0
2006-01-20 16:45:00,203.16,203.293,203.16,203.231,251200000.0
2006-01-20 16:50:00,203.254,203.325,203.156,203.182,306600003.0
2006-01-20 16:55:00,203.162,203.314,203.133,203.314,239300000.0
2006-01-20 17:00:00,203.286,203.286,203.2,203.22,238600000.0
2006-01-20 17:05:00,203.235,203.303,203.227,203.303,261899997.0
2006-01-20 17:10:00,203.314,203.455,203.314,203.38,189399999.0
2006-01-20 17:15:00,203.375,203.395,203.325,203.325,244499999.0
2006-01-20 17:20:00,203.321,203.367,203.255,203.259,209700000.0
2006-01-20 17:25:00,203.244,203.319,203.244,203.298,240700000.0
2006-01-20 17:30:00,203.292,203.307,203.209,203.231,236900001.0
2006-01-20 17:35:00,203.222,203.25,203.196,203.25,268800001.0
2006-01-20 17:40:00,203.259,203.474,203.259,203.451,189900000.0
2006-01-20 17:45:00,203.453,203.596,203.444,203.561,243900000.0
2006-01-20 17:50:00,203.56,203.577,203.351,203.364,153900000.0
2006-01-20 17:55:00,203.371,203.395,203.223,203.228,245800000.0
2006-01-20 18:00:00,203.237,203.501,203.225,203.49,2442399998.0
2006-01-20 18:05:00,203.507,203.593,203.355,203.376,3198399997.0
2006-01-20 18:10:00,203.377,203.513,203.37,203.513,2434400006.0
2006-01-20 18:15:00,203.526,203.574,203.504,203.547,2466399996.0
2006-01-20 18:20:00,203.539,203.573,203.492,203.548,2859699997.0
2006-01-20 18:25:00,203.555,203.626,203.545,203.612,2360000001.0
2006-01-20 18:30:00,203.623,203.735,203.594,203.715,1955299996.0
2006-01-20 18:35:00,203.71,203.759,203.676,203.738,1150299997.0
2006-01-20 18:40:00,203.724,203.768,203.697,203.746,1345800000.0
2006-01-20 18:45:00,203.749,203.777,203.714,203.76,856800003.0
2006-01-20 18:50:00,203.759,203.787,203.714,203.773,1209800001.0
2006-01-20 18:55:00,203.795,203.825,203.72,203.775,1090800001.0
2006-01-20 19:00:00,203.767,203.849,203.705,203.712,895799998.0
2006-01-20 19:05:00,203.715,203.73,203.58,203.702,1414800006.0
2006-01-20 19:10:00,203.715,203.762,203.702,203.717,626499999.0
2006-01-20 19:15:00,203.714,203.714,203.625,203.653,827200001.0
2006-01-20 19:20:00,203.659,203.692,203.624,203.644,900599998.0
2006-01-20 19:25:00,203.63,203.63,203.559,203.559,1271500004.0
2006-01-20 19:30:00,203.543,203.559,203.462,203.54,1288000000.0
2006-01-20 19:35:00,203.533,203.623,203.518,203.606,909999997.0
2006-01-20 19:40:00,203.602,203.64,203.541,203.616,1081800000.0
2006-01-20 19:45:00,203.62,203.647,203.578,203.599,671800002.0
2006-01-20 19:50:00,203.6,203.648,203.591,203.645,842300000.0
2006-01-20 19:55:00,203.643,203.643,203.558,203.565,960899997.0
2006-01-20 20:00:00,203.569,203.608,203.556,203.605,651499999.0
2006-01-20 20:05:00,203.619,203.666,203.554,203.58,681300002.0
2006-01-20 20:10:00,203.588,203.661,203.585,203.656,1242800003.0
2006-01-20 20:15:00,203.67,203.72,203.665,203.705,794100000.0
2006-01-20 20:20:00,203.694,203.77,203.669,203.688,1122600001.0
2006-01-20 20:25:00,203.68,203.728,203.663,203.709,1742400002.0
2006-01-20 20:30:00,203.723,203.796,203.722,203.771,1731200000.0
2006-01-20 20:35:00,203.77,204.011,203.77,203.982,920500005.0
2006-01-20 20:40:00,203.985,204.055,203.951,204.052,1400600002.0
2006-01-20 20:45:00,204.052,204.052,203.951,203.98,1041899998.0
2006-01-20 20:50:00,203.971,203.994,203.89,203.926,907300001.0
2006-01-20 20:55:00,203.92,203.961,203.893,203.933,1782400003.0
2006-01-20 21:00:00,203.933,203.951,203.836,203.88,1546500001.0
2006-01-20 21:05:00,203.873,204.021,203.862,203.953,739199996.0
2006-01-20 21:10:00,203.977,204.047,203.915,203.932,752299999.0
2006-01-20 21:15:00,203.923,204.014,203.883,204.01,967199999.0
2006-01-20 21:20:00,204.008,204.111,203.936,204.085,1118399997.0
2006-01-20 21:25:00,204.077,204.087,204.008,204.012,741800003.0
2006-01-20 21:30:00,204.011,204.077,203.994,204.07,461799999.0
2006-01-20 21:35:00,204.061,204.116,204.043,204.116,352400000.0
2006-01-20 21:40:00,204.119,204.137,204.096,204.118,541299997.0
2006-01-20 21:45:00,204.124,204.128,204.073,204.099,473200002.0
2006-01-20 21:50:00,204.123,204.142,204.042,204.135,405900001.0
2006-01-20 21:55:00,204.139,204.148,204.062,204.069,416300003.0
2006-01-20 22:00:00,204.053,204.097,204.04,204.067,867600000.0
2006-01-20 22:05:00,204.061,204.083,204.036,204.065,218800000.0
2006-01-20 22:10:00,204.071,204.08,204.025,204.067,301900000.0
2006-01-20 22:15:00,204.069,204.084,204.02,204.025,672699997.0
2006-01-20 22:20:00,204.03,204.059,204.014,204.042,315699998.0
2006-01-20 22:25:00,204.033,204.08,204.019,204.07,527600001.0
2006-01-20 22:30:00,204.074,204.115,204.051,204.096,607500002.0
2006-01-20 22:35:00,204.105,204.123,204.069,204.115,308200001.0
2006-01-20 22:40:00,204.115,204.122,204.012,204.052,337000001.0
2006-01-20 22:45:00,204.059,204.166,204.046,204.166,363700000.0
2006-01-20 22:50:00,204.164,204.164,204.105,204.132,380800000.0
2006-01-20 22:55:00,204.125,204.151,204.083,204.091,362200000.0
2006-01-20 23:00:00,204.084,204.147,204.084,204.117,263199999.0
2006-01-20 23:05:00,204.11,204.18,204.107,204.18,187500001.0
2006-01-20 23:10:00,204.177,204.184,204.121,204.132,298200000.0
2006-01-20 23:15:00,204.143,204.148,204.06,204.09,214200000.0
2006-01-20 23:20:00,204.099,204.122,204.084,204.09,339600002.0
2006-01-20 23:25:00,204.088,204.105,204.077,204.079,245600000.0
2006-01-20 23:30:00,204.1,204.12,204.074,204.097,216200001.0
2006-01-20 23:35:00,204.102,204.146,204.094,204.124,212700000.0
2006-01-20 23:40:00,204.121,204.168,204.101,204.145,197900000.0
2006-01-20 23:45:00,204.145,204.196,204.124,204.196,221800000.0
2006-01-20 23:50:00,204.173,204.176,204.115,204.115,203299998.0
2006-01-20 23:55:00,204.121,204.226,204.118,204.15,252599999.0
2006-01-23 00:00:00,203.992,204.03,203.966,204.029,274999998.0
2006-01-23 00:05:00,204.009,204.026,203.971,203.994,143099999.0
2006-01-23 00:10:00,203.976,203.986,203.932,203.935,277100001.0
2006-01-23 00:15:00,203.93,203.944,203.559,203.693,247100000.0
2006-01-23 00:20:00,203.643,203.816,203.643,203.756,245800002.0
2006-01-23 00:25:00,203.784,203.811,203.74,203.785,261999999.0
2006-01-23 00:30:00,203.775,203.873,203.759,203.87,270100000.0
2006-01-23 00:35:00,203.848,203.948,203.848,203.909,214899999.0
2006-01-23 00:40:00,203.908,203.974,203.887,203.91,262600001.0
2006-01-23 00:45:00,203.905,203.975,203.905,203.959,271200001.0
2006-01-23 00:50:00,203.981,204.009,203.944,203.963,281499999.0
2006-01-23 00:55:00,203.951,203.981,203.923,203.938,240600001.0
2006-01-23 01:00:00,203.92,203.992,203.914,203.969,278200000.0
2006-01-23 01:05:00,203.99,203.996,203.91,203.947,222900000.0
2006-01-23 01:10:00,203.947,203.956,203.797,203.821,277600000.0
2006-01-23 01:15:00,203.824,203.922,203.805,203.875,200500001.0
2006-01-23 01:20:00,203.882,203.942,203.827,203.932,286399999.0
2006-01-23 01:25:00,203.941,204.008,203.908,203.997,308799999.0
2006-01-23 01:30:00,203.982,204.135,203.97,204.133,223900000.0
2006-01-23 01:35:00,204.101,204.119,203.996,204.092,246199998.0
2006-01-23 01:40:00,204.104,204.193,204.09,204.17,247999999.0
2006-01-23 01:45:00,204.159,204.214,204.088,204.112,244200002.0
2006-01-23 01:50:00,204.099,204.167,204.075,204.14,204000000.0
2006-01-23 01:55:00,204.151,204.199,204.104,204.104,254700000.0
2006-01-23 02:00:00,204.094,204.176,204.081,204.151,281300001.0
2006-01-23 02:05:00,204.179,204.218,204.124,204.125,250600001.0
2006-01-23 02:10:00,204.115,204.213,204.103,204.184,289499999.0
2006-01-23 02:15:00,204.209,204.302,204.19,204.287,246199999.0
2006-01-23 02:20:00,204.285,204.357,204.215,204.32,254100000.0
2006-01-23 02:25:00,204.338,204.369,204.288,204.339,214099999.0
2006-01-23 02:30:00,204.361,204.361,204.286,204.3,277800001.0
2006-01-23 02:35:00,204.337,204.387,204.288,204.33,301899999.0
2006-01-23 02:40:00,204.357,204.586,204.214,204.498,318700003.0
2006-01-23 02:45:00,204.418,204.449,204.27,204.27,184100001.0
2006-01-23 02:50:00,204.283,204.594,204.263,204.58,238599999.0
2006-01-23 02:55:00,204.597,204.634,204.512,204.577,200000001.0
2006-01-23 03:00:00,204.638,204.638,204.477,204.585,316200000.0
2006-01-23 03:05:00,204.586,204.597,204.385,204.436,227800000.0
2006-01-23 03:10:00,204.414,204.436,204.281,204.314,235999999.0
2006-01-23 03:15:00,204.39,204.411,203.909,204.053,378200001.0
2006-01-23 03:20:00,203.976,204.195,203.954,204.195,230899999.0
2006-01-23 03:25:00,204.167,204.194,204.002,204.089,229900001.0
2006-01-23 03:30:00,204.095,204.256,204.046,204.202,277300002.0
2006-01-23 03:35:00,204.189,204.213,204.071,204.18,192300000.0
2006-01-23 03:40:00,204.123,204.199,204.104,204.158,277900001.0
2006-01-23 03:45:00,204.185,204.28,204.163,204.248,263100003.0
2006-01-23 03:50:00,204.25,204.276,204.166,204.258,251199999.0
2006-01-23 03:55:00,204.276,204.399,204.242,204.35,243399999.0
2006-01-23 04:00:00,204.327,204.36,204.25,204.297,265200000.0
2006-01-23 04:05:00,204.323,204.362,204.279,204.311,333600001.0
2006-01-23 04:10:00,204.295,204.374,204.281,204.36,259099999.0
2006-01-23 04:15:00,204.367,204.543,204.265,204.501,274200001.0
2006-01-23 04:20:00,204.507,204.566,204.455,204.489,260700001.0
2006-01-23 04:25:00,204.497,204.562,204.463,204.516,294299998.0
2006-01-23 04:30:00,204.526,204.558,204.463,204.479,210699998.0
2006-01-23 04:35:00,204.53,204.544,204.381,204.429,247599999.0
2006-01-23 04:40:00,204.389,204.534,204.376,204.522,277300001.0
2006-01-23 04:45:00,204.501,204.636,204.498,204.623,276399999.0
2006-01-23 04:50:00,204.551,204.693,204.531,204.619,341799999.0
2006-01-23 04:55:00,204.633,204.633,204.52,204.546,235100000.0
2006-01-23 05:00:00,204.55,204.556,204.49,204.515,249700001.0
2006-01-23 05:05:00,204.517,204.551,204.479,204.523,261700003.0
2006-01-23 05:10:00,204.501,204.527,204.455,204.498,311099998.0
2006-01-23 05:15:00,204.509,204.509,204.411,204.424,238900000.0
2006-01-23 05:20:00,204.41,204.47,204.374,204.398,217200000.0
2006-01-23 05:25:00,204.392,204.395,204.281,204.281,216500000.0
2006-01-23 05:30:00,204.309,204.38,204.295,204.304,269400000.0
2006-01-23 05:35:00,204.291,204.366,204.273,204.328,308599999.0
2006-01-23 05:40:00,204.334,204.385,204.123,204.137,220300000.0
2006-01-23 05:45:00,204.126,204.216,204.104,204.171,216600003.0
2006-01-23 05:50:00,204.093,204.229,204.007,204.063,311400002.0
2006-01-23 05:55:00,204.05,204.183,204.016,204.112,194199999.0
2006-01-23 06:00:00,204.06,204.228,204.016,204.085,200600000.0
2006-01-23 06:05:00,204.062,204.072,203.902,203.935,289799999.0
2006-01-23 06:10:00,203.895,204.011,203.865,203.908,285000000.0
2006-01-23 06:15:00,203.873,203.947,203.817,203.884,278500002.0
2006-01-23 06:20:00,203.953,204.033,203.85,203.86,240199999.0
2006-01-23 06:25:00,203.858,203.875,203.852,203.865,226899999.0
2006-01-23 06:30:00,203.86,203.865,203.85,203.865,307399999.0
2006-01-23 06:35:00,203.855,203.922,203.85,203.903,188700000.0
2006-01-23 06:40:00,203.89,203.978,203.863,203.978,397100002.0
2006-01-23 06:45:00,203.958,204.166,203.937,204.166,323499997.0
2006-01-23 06:50:00,204.18,204.294,204.146,204.155,309599999.0
2006-01-23 06:55:00,204.177,204.207,204.021,204.057,249199998.0
2006-01-23 07:00:00,204.089,204.103,203.941,204.032,187200001.0
2006-01-23 07:05:00,204.038,204.05,203.994,204.029,317800000.0
2006-01-23 07:10:00,204.035,204.091,204.012,204.079,205399999.0
2006-01-23 07:15:00,204.076,204.091,204.0,204.079,260500001.0
2006-01-23 07:20:00,204.069,204.127,204.054,204.1,235800000.0
2006-01-23 07:25:00,204.093,204.11,204.08,204.101,291400001.0
2006-01-23 07:30:00,204.105,204.13,204.082,204.093,283200000.0
2006-01-23 07:35:00,204.103,204.13,204.07,204.106,277400001.0
2006-01-23 07:40:00,204.104,204.116,204.073,204.096,222900000.0
2006-01-23 07:45:00,204.103,204.183,204.103,204.169,253600000.0
2006-01-23 07:50:00,204.168,204.213,204.147,204.213,221300000.0
2006-01-23 07:55:00,204.203,204.272,204.203,204.224,277400000.0
2006-01-23 08:00:00,204.232,204.239,204.106,204.115,249999998.0
2006-01-23 08:05:00,204.129,204.271,204.126,204.256,253400001.0
2006-01-23 08:10:00,204.271,204.296,204.232,204.248,162899999.0
2006-01-23 08:15:00,204.237,204.293,204.212,204.228,224300001.0
2006-01-23 08:20:00,204.237,204.266,204.221,204.236,240800001.0
2006-01-23 08:25:00,204.216,204.226,204.174,204.225,248900001.0
2006-01-23 08:30:00,204.228,204.228,204.168,204.184,310599997.0
2006-01-23 08:35:00,204.172,204.21,204.149,204.198,240999999.0
2006-01-23 08:40:00,204.187,204.237,204.165,204.235,237400000.0
2006-01-23 08:45:00,204.23,204.28,204.208,204.277,217700001.0
2006-01-23 08:50:00,204.271,204.327,204.253,204.3,238800000.0
2006-01-23 08:55:00,204.307,204.346,204.272,204.315,208599999.0
2006-01-23 09:00:00,204.307,204.317,204.256,204.275,220999999.0
2006-01-23 09:05:00,204.281,204.411,204.281,204.365,200600001.0
2006-01-23 09:10:00,204.371,204.387,204.279,204.279,296299998.0
2006-01-23 09:15:00,204.255,204.443,204.191,204.432,211400002.0
2006-01-23 09:20:00,204.421,204.454,204.245,204.293,275200002.0
2006-01-23 09:25:00,204.296,204.333,204.243,204.243,314000000.0
2006-01-23 09:30:00,204.256,204.302,204.169,204.192,250899999.0
2006-01-23 09:35:00,204.186,204.206,204.027,204.091,263900000.0
2006-01-23 09:40:00,204.093,204.13,203.907,204.113,141700000.0
2006-01-23 09:45:00,204.135,204.209,204.135,204.166,272100001.0
2006-01-23 09:50:00,204.171,204.222,204.145,204.2,318199999.0
2006-01-23 09:55:00,204.214,204.235,203.857,203.857,200999999.0
2006-01-23 10:00:00,203.839,204.0,203.839,204.0,189599998.0
2006-01-23 10:05:00,204.01,204.01,203.779,203.779,201800000.0
2006-01-23 10:10:00,203.77,203.777,203.695,203.743,206200001.0
2006-01-23 10:15:00,203.752,203.835,203.739,203.819,256600001.0
2006-01-23 10:20:00,203.826,203.88,203.793,203.88,259900000.0
2006-01-23 10:25:00,203.89,203.899,203.804,203.854,222500002.0
2006-01-23 10:30:00,203.862,203.862,203.714,203.728,318999999.0
2006-01-23 10:35:00,203.716,203.716,203.633,203.696,252100001.0
2006-01-23 10:40:00,203.694,203.705,203.582,203.667,239300000.0
2006-01-23 10:45:00,203.669,203.773,203.613,203.773,227000000.0
2006-01-23 10:50:00,203.786,203.825,203.753,203.79,183799999.0
2006-01-23 10:55:00,203.797,203.833,203.538,203.542,261700000.0
2006-01-23 11:00:00,203.545,203.684,203.539,203.675,196999999.0
2006-01-23 11:05:00,203.681,203.822,203.681,203.818,249400002.0
2006-01-23 11:10:00,203.824,203.915,203.808,203.912,247100000.0
2006-01-23 11:15:00,203.918,204.02,203.902,203.906,289500002.0
2006-01-23 11:20:00,203.888,203.891,203.8,203.843,283499998.0
2006-01-23 11:25:00,203.834,203.915,203.834,203.9,239599999.0
2006-01-23 11:30:00,203.89,203.9,203.664,203.709,201600000.0
2006-01-23 11:35:00,203.687,203.73,203.599,203.604,282200001.0
2006-01-23 11:40:00,203.597,203.739,203.591,203.693,302499998.0
2006-01-23 11:45:00,203.692,203.702,203.448,203.526,214100001.0
2006-01-23 11:50:00,203.524,203.541,203.417,203.422,190100000.0
2006-01-23 11:55:00,203.428,203.546,203.4,203.412,202200000.0
2006-01-23 12:00:00,203.429,203.585,203.397,203.579,253099999.0
2006-01-23 12:05:00,203.6,203.6,203.467,203.483,181499999.0
2006-01-23 12:10:00,203.513,203.661,203.512,203.615,346600002.0
2006-01-23 12:15:00,203.622,203.653,203.565,203.586,296699999.0
2006-01-23 12:20:00,203.585,203.591,203.511,203.528,289599999.0
2006-01-23 12:25:00,203.534,203.596,203.534,203.573,224599999.0
2006-01-23 12:30:00,203.557,203.672,203.532,203.666,212700002.0
2006-01-23 12:35:00,203.677,203.687,203.487,203.511,327400001.0
2006-01-23 12:40:00,203.496,203.528,203.45,203.528,209299999.0
2006-01-23 12:45:00,203.547,203.713,203.523,203.693,259400000.0
2006-01-23 12:50:00,203.714,203.844,203.711,203.823,198700000.0
2006-01-23 12:55:00,203.798,203.875,203.75,203.839,309599999.0
2006-01-23 13:00:00,203.818,203.821,203.758,203.774,257500000.0
2006-01-23 13:05:00,203.79,203.954,203.77,203.887,242800000.0
2006-01-23 13:10:00,203.912,203.973,203.873,203.958,335900002.0
2006-01-23 13:15:00,203.952,203.968,203.904,203.905,243500000.0
2006-01-23 13:20:00,203.929,203.929,203.881,203.918,211000000.0
2006-01-23 13:25:00,203.901,203.956,203.813,203.825,211999999.0
2006-01-23 13:30:00,203.773,203.819,203.695,203.79,295999998.0
2006-01-23 13:35:00,203.788,203.849,203.746,203.841,204499999.0
2006-01-23 13:40:00,203.847,203.853,203.768,203.82,310899999.0
2006-01-23 13:45:00,203.805,203.838,203.699,203.714,201099999.0
2006-01-23 13:50:00,203.732,203.75,203.681,203.73,261699999.0
2006-01-23 13:55:00,203.731,203.796,203.727,203.796,237500001.0
2006-01-23 14:00:00,203.798,203.835,203.777,203.835,233100001.0
2006-01-23 14:05:00,203.843,203.878,203.812,203.836,173700000.0
2006-01-23 14:10:00,203.835,203.913,203.829,203.913,289099999.0
2006-01-23 14:15:00,203.922,203.922,203.81,203.818,203100000.0
2006-01-23 14:20:00,203.81,203.82,203.748,203.748,199300001.0
2006-01-23 14:25:00,203.747,203.799,203.698,203.798,277099997.0
2006-01-23 14:30:00,203.781,203.85,203.771,203.793,287799999.0
2006-01-23 14:35:00,203.803,203.884,203.769,203.878,247500000.0
2006-01-23 14:40:00,203.911,203.932,203.876,203.894,235200001.0
2006-01-23 14:45:00,203.898,203.947,203.812,203.882,244600001.0
2006-01-23 14:50:00,203.896,203.972,203.884,203.936,232700000.0
2006-01-23 14:55:00,203.933,204.053,203.912,204.042,276499999.0
2006-01-23 15:00:00,204.02,204.116,203.942,204.116,212300001.0
2006-01-23 15:05:00,204.098,204.099,204.032,204.063,200199999.0
2006-01-23 15:10:00,204.062,204.091,204.007,204.009,224099998.0
2006-01-23 15:15:00,203.996,204.075,203.972,203.999,228700001.0
2006-01-23 15:20:00,204.0,204.03,203.974,204.018,207600000.0
2006-01-23 15:25:00,204.031,204.067,203.983,204.033,303600000.0
2006-01-23 15:30:00,204.038,204.113,204.024,204.04,263800000.0
2006-01-23 15:35:00,204.048,204.162,204.048,204.122,253000000.0
2006-01-23 15:40:00,204.126,204.152,204.072,204.152,226300000.0
2006-01-23 15:45:00,204.164,204.188,204.11,204.115,227500000.0
2006-01-23 15:50:00,204.11,204.18,204.063,204.148,213000000.0
2006-01-23 15:55:00,204.132,204.235,204.123,204.232,239199998.0
2006-01-23 16:00:00,204.224,204.281,204.16,204.255,175200001.0
2006-01-23 16:05:00,204.242,204.242,204.151,204.179,218500000.0
2006-01-23 16:10:00,204.17,204.173,204.102,204.121,234600000.0
2006-01-23 16:15:00,204.131,204.186,204.119,204.17,198200000.0
2006-01-23 16:20:00,204.172,204.188,204.115,204.165,279600000.0
2006-01-23 16:25:00,204.175,204.343,204.165,204.343,204500000.0
2006-01-23 16:30:00,204.358,204.377,204.253,204.266,290200002.0
2006-01-23 16:35:00,204.237,204.237,204.111,204.176,246299998.0
2006-01-23 16:40:00,204.18,204.208,204.14,204.197,320200000.0
2006-01-23 16:45:00,204.2,204.242,204.166,204.173,321000000.0
2006-01-23 16:50:00,204.17,204.193,204.123,204.145,204000000.0
2006-01-23 16:55:00,204.144,204.238,204.119,204.19,285900001.0
2006-01-23 17:00:00,204.198,204.339,204.186,204.325,315200000.0
2006-01-23 17:05:00,204.33,204.452,204.33,204.406,290100001.0
2006-01-23 17:10:00,204.399,204.417,204.344,204.347,219199999.0
2006-01-23 17:15:00,204.363,204.379,204.284,204.294,206200000.0
2006-01-23 17:20:00,204.305,204.455,204.305,204.455,186100001.0
2006-01-23 17:25:00,204.455,204.532,204.453,204.5,295700000.0
2006-01-23 17:30:00,204.484,204.488,204.426,204.438,224900000.0
2006-01-23 17:35:00,204.441,204.537,204.441,204.529,272900001.0
2006-01-23 17:40:00,204.514,204.521,204.45,204.47,228099999.0
2006-01-23 17:45:00,204.482,204.606,204.464,204.59,243699999.0
2006-01-23 17:50:00,204.604,204.652,204.593,204.625,249299999.0
2006-01-23 17:55:00,204.636,204.643,204.569,204.569,259200000.0
2006-01-23 18:00:00,204.574,204.637,204.542,204.551,2375900007.0
2006-01-23 18:05:00,204.564,204.663,204.537,204.631,3171699998.0
2006-01-23 18:10:00,204.62,204.668,204.585,204.628,2267599998.0
2006-01-23 18:15:00,204.642,204.664,204.591,204.64,2542899991.0
2006-01-23 18:20:00,204.641,204.647,204.578,204.603,2912900001.0
2006-01-23 18:25:00,204.612,204.679,204.58,204.652,2256200000.0
2006-01-23 18:30:00,204.668,204.697,204.639,204.656,1950600004.0
2006-01-23 18:35:00,204.641,204.662,204.553,204.584,1141099998.0
2006-01-23 18:40:00,204.577,204.59,204.512,204.531,1200200006.0
2006-01-23 18:45:00,204.527,204.6,204.517,204.571,898799996.0
2006-01-23 18:50:00,204.569,204.569,204.477,204.495,1090299999.0
2006-01-23 18:55:00,204.486,204.569,204.458,204.537,1027799997.0
2006-01-23 19:00:00,204.534,204.577,204.504,204.543,825799999.0
2006-01-23 19:05:00,204.54,204.663,204.532,204.634,1269199998.0
2006-01-23 19:10:00,204.635,204.648,204.552,204.578,665399999.0
2006-01-23 19:15:00,204.59,204.606,204.52,204.537,834099999.0
2006-01-23 19:20:00,204.532,204.599,204.508,204.588,945700001.0
2006-01-23 19:25:00,204.587,204.642,204.584,204.629,1334999997.0
2006-01-23 19:30:00,204.624,204.652,204.605,204.619,1197599998.0
2006-01-23 19:35:00,204.635,204.672,204.616,204.616,1079799999.0
2006-01-23 19:40:00,204.615,204.73,204.583,204.728,1053800004.0
2006-01-23 19:45:00,204.745,204.899,204.718,204.843,727000000.0
2006-01-23 19:50:00,204.847,204.857,204.8,204.81,840000002.0
2006-01-23 19:55:00,204.81,204.825,204.803,204.805,823899998.0
2006-01-23 20:00:00,204.81,204.832,204.798,204.825,655000000.0
2006-01-23 20:05:00,204.824,204.862,204.804,204.827,800799998.0
2006-01-23 20:10:00,204.826,204.844,204.72,204.72,1148000002.0
2006-01-23 20:15:00,204.721,204.755,204.68,204.68,789199998.0
2006-01-23 20:20:00,204.678,204.681,204.623,204.637,1136500003.0
2006-01-23 20:25:00,204.66,204.698,204.583,204.622,1513700001.0
2006-01-23 20:30:00,204.635,204.642,204.597,204.613,1904000004.0
2006-01-23 20:35:00,204.608,204.611,204.565,204.57,916399999.0
2006-01-23 20:40:00,204.582,204.634,204.559,204.576,1516500005.0
2006-01-23 20:45:00,204.585,204.636,204.567,204.6,1172800003.0
2006-01-23 20:50:00,204.585,204.604,204.533,204.58,1114800000.0
2006-01-23 20:55:00,204.575,204.607,204.559,204.566,1751200004.0
2006-01-23 21:00:00,204.561,204.576,204.519,204.523,1388899999.0
2006-01-23 21:05:00,204.517,204.521,204.462,204.521,685000000.0
2006-01-23 21:10:00,204.526,204.561,204.42,204.447,854100002.0
2006-01-23 21:15:00,204.453,204.481,204.419,204.473,1053000000.0
2006-01-23 21:20:00,204.471,204.481,204.397,204.41,1140700001.0
2006-01-23 21:25:00,204.417,204.442,204.398,204.413,805999999.0
2006-01-23 21:30:00,204.411,204.505,204.387,204.456,508600001.0
2006-01-23 21:35:00,204.434,204.46,204.405,204.405,278200000.0
2006-01-23 21:40:00,204.403,204.466,204.4,204.444,503500000.0
2006-01-23 21:45:00,204.45,204.487,204.442,204.463,463399998.0
2006-01-23 21:50:00,204.498,204.556,204.492,204.529,305299999.0
2006-01-23 21:55:00,204.524,204.528,204.434,204.489,357100001.0
2006-01-23 22:00:00,204.483,204.518,204.458,204.463,933600000.0
2006-01-23 22:05:00,204.455,204.47,204.429,204.454,405900001.0
2006-01-23 22:10:00,204.462,204.464,204.401,204.401,208499999.0
2006-01-23 22:15:00,204.399,204.433,204.389,204.425,555400003.0
2006-01-23 22:20:00,204.434,204.475,204.419,204.459,456399999.0
2006-01-23 22:25:00,204.441,204.453,204.39,204.394,632800002.0
2006-01-23 22:30:00,204.385,204.447,204.366,204.427,748099999.0
2006-01-23 22:35:00,204.425,204.425,204.361,204.365,245900000.0
2006-01-23 22:40:00,204.375,204.404,204.364,204.381,339900002.0
2006-01-23 22:45:00,204.38,204.427,204.366,204.412,318099999.0
2006-01-23 22:50:00,204.413,204.431,204.395,204.418,461900004.0
2006-01-23 22:55:00,204.415,204.472,204.412,204.467,367200000.0
2006-01-23 23:00:00,204.47,204.495,204.444,204.444,159500001.0
2006-01-23 23:05:00,204.426,204.449,204.4,204.408,201100000.0
2006-01-23 23:10:00,204.405,204.428,204.339,204.343,244599998.0
2006-01-23 23:15:00,204.355,204.375,204.323,204.37,276400000.0
2006-01-23 23:20:00,204.381,204.498,204.38,204.474,323800002.0
2006-01-23 23:25:00,204.461,204.517,204.461,204.47,273100002.0
2006-01-23 23:30:00,204.49,204.555,204.453,204.471,202100000.0
2006-01-23 23:35:00,204.456,204.456,204.396,204.407,259899998.0
2006-01-23 23:40:00,204.416,204.44,204.4,204.41,229400002.0
2006-01-23 23:45:00,204.415,204.49,204.405,204.458,301200003.0
2006-01-23 23:50:00,204.459,204.488,204.433,204.473,185500000.0
2006-01-23 23:55:00,204.478,204.486,204.453,204.46,250799999.0
2006-01-24 00:00:00,204.512,204.692,204.452,204.598,203300000.0
2006-01-24 00:05:00,204.571,204.602,204.501,204.562,190800000.0
2006-01-24 00:10:00,204.574,204.608,204.487,204.508,287200001.0
2006-01-24 00:15:00,204.48,204.543,204.438,204.485,280599999.0
2006-01-24 00:20:00,204.471,204.548,204.453,204.486,332099999.0
2006-01-24 00:25:00,204.498,204.59,204.452,204.581,255600001.0
2006-01-24 00:30:00,204.563,204.613,204.538,204.581,188500000.0
2006-01-24 00:35:00,204.6,204.63,204.548,204.548,305099998.0
2006-01-24 00:40:00,204.545,204.575,204.511,204.575,158000000.0
2006-01-24 00:45:00,204.582,204.65,204.579,204.631,266399998.0
2006-01-24 00:50:00,204.65,204.65,204.591,204.599,283199996.0
2006-01-24 00:55:00,204.588,204.625,204.563,204.614,210499999.0
2006-01-24 01:00:00,204.621,204.621,204.559,204.583,293500000.0
2006-01-24 01:05:00,204.584,204.584,204.497,204.542,244599999.0
2006-01-24 01:10:00,204.543,204.577,204.509,204.509,270700002.0
2006-01-24 01:15:00,204.523,204.549,204.513,204.537,222499999.0
2006-01-24 01:20:00,204.545,204.563,204.435,204.501,273300001.0
2006-01-24 01:25:00,204.511,204.57,204.508,204.536,315100001.0
2006-01-24 01:30:00,204.548,204.574,204.457,204.463,280899999.0
2006-01-24 01:35:00,204.471,204.492,204.451,204.491,205099999.0
2006-01-24 01:40:00,204.511,204.539,204.427,204.448,246099999.0
2006-01-24 01:45:00,204.455,204.478,204.418,204.465,261000001.0
2006-01-24 01:50:00,204.476,204.517,204.434,204.477,314500000.0
2006-01-24 01:55:00,204.473,204.477,204.399,204.412,206400000.0
2006-01-24 02:00:00,204.415,204.511,204.362,204.385,168000000.0
2006-01-24 02:05:00,204.419,204.463,204.318,204.365,197900000.0
2006-01-24 02:10:00,204.381,204.428,204.351,204.416,267100001.0
2006-01-24 02:15:00,204.423,204.646,204.42,204.61,277200001.0
2006-01-24 02:20:00,204.598,204.605,204.517,204.517,231999999.0
2006-01-24 02:25:00,204.524,204.607,204.491,204.566,309400000.0
2006-01-24 02:30:00,204.57,204.633,204.568,204.604,195000000.0
2006-01-24 02:35:00,204.611,204.628,204.576,204.612,260699999.0
2006-01-24 02:40:00,204.614,204.655,204.614,204.651,233000001.0
2006-01-24 02:45:00,204.646,204.675,204.604,204.604,298600003.0
2006-01-24 02:50:00,204.597,204.632,204.587,204.591,235300001.0
2006-01-24 02:55:00,204.537,204.576,204.419,204.42,239800000.0
2006-01-24 03:00:00,204.407,204.423,204.342,204.415,217699999.0
2006-01-24 03:05:00,204.417,204.442,204.372,204.416,306800001.0
2006-01-24 03:10:00,204.413,204.579,204.413,204.573,253399999.0
2006-01-24 03:15:00,204.578,204.608,204.547,204.557,304400001.0
2006-01-24 03:20:00,204.545,204.613,204.534,204.603,315700000.0
2006-01-24 03:25:00,204.581,204.581,204.408,204.461,197600000.0
2006-01-24 03:30:00,204.45,204.525,204.45,204.522,223700000.0
2006-01-24 03:35:00,204.529,204.575,204.527,204.568,197799999.0
2006-01-24 03:40:00,204.55,204.574,204.483,204.509,330300002.0
2006-01-24 03:45:00,204.515,204.557,204.496,204.557,265700002.0
2006-01-24 03:50:00,204.56,204.57,204.508,204.545,174000000.0
2006-01-24 03:55:00,204.557,204.563,204.501,204.52,213300001.0
2006-01-24 04:00:00,204.521,204.601,204.521,204.588,189300000.0
2006-01-24 04:05:00,204.588,204.6,204.544,204.553,313300002.0
2006-01-24 04:10:00,204.565,204.607,204.555,204.595,210600000.0
2006-01-24 04:15:00,204.603,204.607,204.543,204.568,185900001.0
2006-01-24 04:20:00,204.564,204.591,204.546,204.573,217799999.0
2006-01-24 04:25:00,204.551,204.671,204.546,204.648,187299999.0
2006-01-24 04:30:00,204.646,204.67,204.605,204.649,216900002.0
2006-01-24 04:35:00,204.666,204.721,204.65,204.699,155400000.0
2006-01-24 04:40:00,204.692,204.747,204.653,204.683,245700000.0
2006-01-24 04:45:00,204.675,204.703,204.65,204.681,225500001.0
2006-01-24 04:50:00,204.681,204.685,204.613,204.647,251300001.0
2006-01-24 04:55:00,204.637,204.687,204.598,204.674,192800000.0
2006-01-24 05:00:00,204.677,204.824,204.671,204.799,221800000.0
2006-01-24 05:05:00,204.808,204.817,204.72,204.751,216899999.0
2006-01-24 05:10:00,204.744,204.755,204.713,204.718,220800000.0
2006-01-24 05:15:00,204.705,204.76,204.698,204.735,166100000.0
2006-01-24 05:20:00,204.753,204.79,204.744,204.756,259400003.0
2006-01-24 05:25:00,204.754,204.754,204.703,204.703,268800000.0
2006-01-24 05:30:00,204.71,204.736,204.693,204.713,239600001.0
2006-01-24 05:35:00,204.72,204.731,204.673,204.723,230599998.0
2006-01-24 05:40:00,204.725,204.743,204.665,204.699,215600000.0
2006-01-24 05:45:00,204.713,204.795,204.689,204.742,312400003.0
2006-01-24 05:50:00,204.712,204.879,204.712,204.823,253100000.0
2006-01-24 05:55:00,204.807,204.862,204.785,204.807,225400002.0
2006-01-24 06:00:00,204.811,204.833,204.735,204.754,208500000.0
2006-01-24 06:05:00,204.759,204.827,204.757,204.82,283900000.0
2006-01-24 06:10:00,204.817,204.881,204.79,204.856,216700000.0
2006-01-24 06:15:00,204.842,204.842,204.771,204.795,184600001.0
2006-01-24 06:20:00,204.814,204.84,204.782,204.811,241400001.0
2006-01-24 06:25:00,204.817,204.837,204.777,204.79,252000001.0
2006-01-24 06:30:00,204.789,204.88,204.788,204.88,265600000.0
2006-01-24 06:35:00,204.881,204.892,204.82,204.835,241500000.0
2006-01-24 06:40:00,204.824,204.87,204.805,204.828,236800000.0
2006-01-24 06:45:00,204.828,204.847,204.798,204.823,222799999.0
2006-01-24 06:50:00,204.826,204.86,204.792,204.845,270800001.0
2006-01-24 06:55:00,204.836,204.87,204.786,204.795,226100001.0
2006-01-24 07:00:00,204.796,204.851,204.789,204.827,205700001.0
2006-01-24 07:05:00,204.833,204.851,204.813,204.825,286000001.0
2006-01-24 07:10:00,204.835,204.851,204.698,204.74,288900001.0
2006-01-24 07:15:00,204.729,204.734,204.685,204.696,258600000.0
2006-01-24 07:20:00,204.695,204.762,204.694,204.73,188600000.0
2006-01-24 07:25:00,204.73,204.785,204.73,204.765,275599999.0
2006-01-24 07:30:00,204.755,204.791,204.733,204.742,159900000.0
2006-01-24 07:35:00,204.756,204.811,204.673,204.675,266700001.0
2006-01-24 07:40:00,204.692,204.736,204.661,204.679,269899999.0
2006-01-24 07:45:00,204.706,204.73,204.673,204.727,256799998.0
2006-01-24 07:50:00,204.719,204.775,204.7,204.761,258700000.0
2006-01-24 07:55:00,204.746,204.777,204.69,204.698,312600001.0
2006-01-24 08:00:00,204.693,204.777,204.691,204.731,251099998.0
2006-01-24 08:05:00,204.724,204.756,204.672,204.676,217700000.0
2006-01-24 08:10:00,204.687,204.705,204.612,204.653,182199998.0
2006-01-24 08:15:00,204.644,204.665,204.615,204.648,223899999.0
2006-01-24 08:20:00,204.649,204.677,204.617,204.664,251699999.0
2006-01-24 08:25:00,204.659,204.691,204.631,204.671,187299999.0
2006-01-24 08:30:00,204.67,204.69,204.625,204.668,228499999.0
2006-01-24 08:35:00,204.652,204.789,204.648,204.717,233700000.0
2006-01-24 08:40:00,204.735,204.74,204.586,204.607,258699999.0
2006-01-24 08:45:00,204.598,204.645,204.598,204.612,197900000.0
2006-01-24 08:50:00,204.604,204.621,204.502,204.518,312700002.0
2006-01-24 08:55:00,204.517,204.535,204.478,204.525,165200000.0
2006-01-24 09:00:00,204.517,204.582,204.512,204.57,206700002.0
2006-01-24 09:05:00,204.585,204.595,204.488,204.488,170399999.0
2006-01-24 09:10:00,204.496,204.565,204.472,204.508,170800000.0
2006-01-24 09:15:00,204.53,204.564,204.476,204.476,192299999.0
2006-01-24 09:20:00,204.465,204.465,204.353,204.431,233000001.0
2006-01-24 09:25:00,204.438,204.442,204.392,204.433,217199999.0
2006-01-24 09:30:00,204.443,204.467,204.325,204.327,266299999.0
2006-01-24 09:35:00,204.319,204.434,204.319,204.392,352499999.0
2006-01-24 09:40:00,204.387,204.457,204.383,204.438,208700000.0
2006-01-24 09:45:00,204.438,204.446,204.319,204.346,155100001.0
2006-01-24 09:50:00,204.357,204.425,204.326,204.394,289800002.0
2006-01-24 09:55:00,204.384,204.384,204.33,204.33,231099999.0
2006-01-24 10:00:00,204.329,204.391,204.282,204.391,256100000.0
2006-01-24 10:05:00,204.403,204.417,204.372,204.375,187399999.0
2006-01-24 10:10:00,204.383,204.395,204.14,204.165,233200002.0
2006-01-24 10:15:00,204.15,204.279,204.142,204.269,250800001.0
2006-01-24 10:20:00,204.261,204.478,204.218,204.326,226199999.0
2006-01-24 10:25:00,204.322,204.327,204.224,204.239,216900001.0
2006-01-24 10:30:00,204.247,204.257,204.131,204.167,305300001.0
2006-01-24 10:35:00,204.163,204.259,204.157,204.216,198200000.0
2006-01-24 10:40:00,204.197,204.247,204.192,204.223,356100000.0
2006-01-24 10:45:00,204.245,204.286,204.158,204.269,325899997.0
2006-01-24 10:50:00,204.269,204.314,204.259,204.314,198399999.0
2006-01-24 10:55:00,204.309,204.414,204.28,204.378,238700001.0
2006-01-24 11:00:00,204.388,204.394,204.319,204.347,154400000.0
2006-01-24 11:05:00,204.346,204.424,204.346,204.407,160100001.0
2006-01-24 11:10:00,204.411,204.473,204.402,204.448,242499999.0
2006-01-24 11:15:00,204.443,204.467,204.34,204.4,272500001.0
2006-01-24 11:20:00,204.393,204.433,204.381,204.392,208300000.0
2006-01-24 11:25:00,204.392,204.421,204.349,204.385,194999998.0
2006-01-24 11:30:00,204.389,204.416,204.36,204.405,218400001.0
2006-01-24 11:35:00,204.414,204.479,204.386,204.386,279099999.0
2006-01-24 11:40:00,204.369,204.497,204.348,204.492,341599999.0
2006-01-24 11:45:00,204.489,204.535,204.47,204.487,237600000.0
2006-01-24 11:50:00,204.478,204.495,204.418,204.448,203600000.0
2006-01-24 11:55:00,204.457,204.464,204.363,204.363,192700001.0
2006-01-24 12:00:00,204.354,204.455,204.336,204.455,260500000.0
2006-01-24 12:05:00,204.458,204.503,204.446,204.447,234200000.0
2006-01-24 12:10:00,204.469,204.587,204.469,204.54,266000000.0
2006-01-24 12:15:00,204.539,204.547,204.425,204.447,285499999.0
2006-01-24 12:20:00,204.445,204.474,204.306,204.331,258999999.0
2006-01-24 12:25:00,204.343,204.385,204.339,204.351,169300000.0
2006-01-24 12:30:00,204.359,204.382,204.336,204.36,209400001.0
2006-01-24 12:35:00,204.367,204.482,204.36,204.475,370299999.0
2006-01-24 12:40:00,204.481,204.535,204.455,204.455,256700000.0
2006-01-24 12:45:00,204.459,204.489,204.385,204.385,303600001.0
2006-01-24 12:50:00,204.394,204.402,204.345,204.368,230100002.0
2006-01-24 12:55:00,204.358,204.386,204.345,204.375,258800001.0
2006-01-24 13:00:00,204.36,204.404,204.295,204.364,216700000.0
2006-01-24 13:05:00,204.384,204.384,204.289,204.333,210700001.0
2006-01-24 13:10:00,204.329,204.427,204.329,204.422,248000002.0
2006-01-24 13:15:00,204.419,204.474,204.413,204.438,264400000.0
2006-01-24 13:20:00,204.443,204.448,204.375,204.415,301000001.0
2006-01-24 13:25:00,204.408,204.435,204.371,204.382,193599998.0
2006-01-24 13:30:00,204.375,204.463,204.374,204.437,174800001.0
2006-01-24 13:35:00,204.417,204.417,204.346,204.363,207400000.0
2006-01-24 13:40:00,204.35,204.465,204.35,204.465,239700001.0
2006-01-24 13:45:00,204.457,204.497,204.44,204.478,257700001.0
2006-01-24 13:50:00,204.483,204.577,204.436,204.554,226899999.0
2006-01-24 13:55:00,204.535,204.601,204.5,204.596,245299999.0
2006-01-24 14:00:00,204.58,204.591,204.446,204.525,197699999.0
2006-01-24 14:05:00,204.528,204.528,204.4,204.41,206300000.0
2006-01-24 14:10:00,204.424,204.451,204.409,204.431,251599999.0
2006-01-24 14:15:00,204.434,204.479,204.406,204.473,200100001.0
2006-01-24 14:20:00,204.47,204.507,204.422,204.434,253300001.0
2006-01-24 14:25:00,204.434,204.485,204.42,204.484,170500000.0
2006-01-24 14:30:00,204.471,204.479,204.39,204.408,256799999.0
2006-01-24 14:35:00,204.427,204.474,204.4,204.463,228299999.0
2006-01-24 14:40:00,204.468,204.527,204.461,204.526,206100001.0
2006-01-24 14:45:00,204.524,204.524,204.443,204.492,242400000.0
2006-01-24 14:50:00,204.484,204.528,204.437,204.486,335000000.0
2006-01-24 14:55:00,204.496,204.532,204.432,204.45,242900001.0
2006-01-24 15:00:00,204.457,204.46,204.272,204.297,202700001.0
2006-01-24 15:05:00,204.268,204.268,204.212,204.217,260099999.0
2006-01-24 15:10:00,204.2,204.238,204.137,204.189,272600001.0
2006-01-24 15:15:00,204.189,204.223,204.133,204.223,296499999.0
2006-01-24 15:20:00,204.223,204.296,204.215,204.296,237099999.0
2006-01-24 15:25:00,204.306,204.318,204.245,204.26,280399999.0
2006-01-24 15:30:00,204.28,204.31,204.242,204.288,186500000.0
2006-01-24 15:35:00,204.279,204.42,204.273,204.354,239999999.0
2006-01-24 15:40:00,204.362,204.446,204.362,204.44,175000001.0
2006-01-24 15:45:00,204.43,204.518,204.416,204.518,242900000.0
2006-01-24 15:50:00,204.522,204.522,204.434,204.483,269700000.0
2006-01-24 15:55:00,204.491,204.503,204.393,204.436,236300001.0
2006-01-24 16:00:00,204.432,204.443,204.332,204.358,274900000.0
2006-01-24 16:05:00,204.343,204.375,204.26,204.351,204299999.0
2006-01-24 16:10:00,204.339,204.383,204.324,204.332,242000000.0
2006-01-24 16:15:00,204.354,204.371,204.264,204.279,243400000.0
2006-01-24 16:20:00,204.288,204.355,204.288,204.326,290999998.0
2006-01-24 16:25:00,204.329,204.375,204.323,204.368,221599999.0
2006-01-24 16:30:00,204.36,204.538,204.353,204.537,210399999.0
2006-01-24 16:35:00,204.523,204.617,204.492,204.588,220700000.0
2006-01-24 16:40:00,204.563,204.585,204.523,204.533,246400001.0
2006-01-24 16:45:00,204.528,204.552,204.494,204.535,246099999.0
2006-01-24 16:50:00,204.535,204.553,204.495,204.495,285300000.0
2006-01-24 16:55:00,204.481,204.505,204.404,204.475,284499999.0
2006-01-24 17:00:00,204.48,204.493,204.395,204.408,287400001.0
2006-01-24 17:05:00,204.415,204.447,204.395,204.443,253000000.0
2006-01-24 17:10:00,204.448,204.511,204.44,204.503,264999998.0
2006-01-24 17:15:00,204.509,204.517,204.481,204.49,220600001.0
2006-01-24 17:20:00,204.487,204.565,204.483,204.556,142700000.0
2006-01-24 17:25:00,204.541,204.567,204.505,204.55,247500000.0
2006-01-24 17:30:00,204.552,204.603,204.552,204.593,188300001.0
2006-01-24 17:35:00,204.583,204.634,204.562,204.621,332100000.0
2006-01-24 17:40:00,204.601,204.678,204.58,204.645,248000002.0
2006-01-24 17:45:00,204.662,204.691,204.619,204.631,200299999.0
2006-01-24 17:50:00,204.631,204.662,204.607,204.65,201300000.0
2006-01-24 17:55:00,204.644,204.665,204.519,204.532,234600000.0
2006-01-24 18:00:00,204.556,204.662,204.556,204.64,2228100001.0
2006-01-24 18:05:00,204.642,204.653,204.572,204.598,3049799999.0
2006-01-24 18:10:00,204.592,204.601,204.512,204.54,2024099995.0
2006-01-24 18:15:00,204.541,204.541,204.414,204.461,2637599998.0
2006-01-24 18:20:00,204.469,204.534,204.469,204.49,3039199991.0
2006-01-24 18:25:00,204.5,204.577,204.475,204.561,2011600004.0
2006-01-24 18:30:00,204.567,204.605,204.555,204.577,2038699996.0
2006-01-24 18:35:00,204.565,204.654,204.565,204.615,1274699999.0
2006-01-24 18:40:00,204.596,204.606,204.5,204.555,1423599995.0
2006-01-24 18:45:00,204.538,204.589,204.516,204.553,768699999.0
2006-01-24 18:50:00,204.557,204.615,204.54,204.614,1277500001.0
2006-01-24 18:55:00,204.623,204.81,204.623,204.81,1122700000.0
2006-01-24 19:00:00,204.805,204.882,204.779,204.868,803200001.0
2006-01-24 19:05:00,204.87,204.87,204.805,204.856,1247700000.0
2006-01-24 19:10:00,204.855,204.956,204.847,204.895,674999999.0
2006-01-24 19:15:00,204.898,204.899,204.813,204.815,800000001.0
2006-01-24 19:20:00,204.815,204.869,204.812,204.851,1031899999.0
2006-01-24 19:25:00,204.839,204.855,204.748,204.843,1244300001.0
2006-01-24 19:30:00,204.845,204.897,204.845,204.872,1151899999.0
2006-01-24 19:35:00,204.866,204.908,204.802,204.805,951500000.0
2006-01-24 19:40:00,204.822,204.96,204.804,204.935,1019800003.0
2006-01-24 19:45:00,204.937,204.947,204.867,204.875,800100002.0
2006-01-24 19:50:00,204.869,204.891,204.846,204.862,956199999.0
2006-01-24 19:55:00,204.856,204.876,204.824,204.835,868000000.0
2006-01-24 20:00:00,204.851,204.911,204.851,204.895,571699997.0
2006-01-24 20:05:00,204.897,204.946,204.897,204.942,738700000.0
2006-01-24 20:10:00,204.943,205.011,204.917,204.978,1259800002.0
2006-01-24 20:15:00,204.983,205.067,204.937,205.058,852500000.0
2006-01-24 20:20:00,205.066,205.076,205.0,205.019,992299999.0
2006-01-24 20:25:00,205.02,205.07,205.019,205.02,1728900001.0
2006-01-24 20:30:00,205.018,205.03,204.966,204.97,1801599997.0
2006-01-24 20:35:00,204.959,204.962,204.899,204.899,800600000.0
2006-01-24 20:40:00,204.907,204.922,204.882,204.897,1376600002.0
2006-01-24 20:45:00,204.895,204.895,204.841,204.884,1104200002.0
2006-01-24 20:50:00,204.881,204.919,204.865,204.888,996799998.0
2006-01-24 20:55:00,204.886,204.905,204.823,204.874,1709999999.0
2006-01-24 21:00:00,204.874,204.902,204.83,204.89,1466600002.0
2006-01-24 21:05:00,204.889,204.905,204.846,204.846,900400001.0
2006-01-24 21:10:00,204.846,204.855,204.807,204.828,774799999.0
2006-01-24 21:15:00,204.831,204.884,204.821,204.838,939200000.0
2006-01-24 21:20:00,204.841,204.841,204.542,204.558,1088700002.0
2006-01-24 21:25:00,204.543,204.605,204.471,204.598,751199999.0
2006-01-24 21:30:00,204.602,204.68,204.582,204.645,549399999.0
2006-01-24 21:35:00,204.624,204.644,204.608,204.613,367599999.0
2006-01-24 21:40:00,204.612,204.612,204.527,204.535,532199998.0
2006-01-24 21:45:00,204.538,204.594,204.527,204.582,491200001.0
2006-01-24 21:50:00,204.604,204.62,204.575,204.577,315300001.0
2006-01-24 21:55:00,204.571,204.591,204.517,204.517,437599999.0
2006-01-24 22:00:00,204.504,204.608,204.498,204.547,792199999.0
2006-01-24 22:05:00,204.541,204.574,204.531,204.568,296499999.0
2006-01-24 22:10:00,204.568,204.626,204.53,204.58,300300000.0
2006-01-24 22:15:00,204.593,204.74,204.593,204.722,538500000.0
2006-01-24 22:20:00,204.73,204.734,204.662,204.712,326700001.0
2006-01-24 22:25:00,204.698,204.702,204.622,204.637,492700002.0
2006-01-24 22:30:00,204.638,204.698,204.628,204.674,708000002.0
2006-01-24 22:35:00,204.679,204.679,204.616,204.616,348999998.0
2006-01-24 22:40:00,204.617,204.696,204.605,204.649,382099999.0
2006-01-24 22:45:00,204.654,204.668,204.598,204.603,426000000.0
2006-01-24 22:50:00,204.607,204.644,204.58,204.609,322000001.0
2006-01-24 22:55:00,204.609,204.638,204.595,204.614,347700000.0
2006-01-24 23:00:00,204.619,204.646,204.575,204.596,257400000.0
2006-01-24 23:05:00,204.59,204.649,204.575,204.642,303399998.0
2006-01-24 23:10:00,204.637,204.643,204.584,204.602,219200001.0
2006-01-24 23:15:00,204.607,204.607,204.464,204.5,231699999.0
2006-01-24 23:20:00,204.478,204.575,204.441,204.507,220999999.0
2006-01-24 23:25:00,204.524,204.55,204.495,204.497,253100000.0
2006-01-24 23:30:00,204.522,204.559,204.499,204.548,228900000.0
2006-01-24 23:35:00,204.548,204.627,204.537,204.624,268700001.0
2006-01-24 23:40:00,204.63,204.703,204.614,204.696,201600000.0
2006-01-24 23:45:00,204.714,204.721,204.645,204.656,244500001.0
2006-01-24 23:50:00,204.652,204.652,204.583,204.605,216900000.0
2006-01-24 23:55:00,204.611,204.64,204.611,204.63,206499997.0
2006-01-25 00:00:00,204.647,204.712,204.594,204.691,158600000.0
2006-01-25 00:05:00,204.695,204.748,204.647,204.667,286600000.0
2006-01-25 00:10:00,204.649,204.686,204.593,204.652,345100000.0
2006-01-25 00:15:00,204.649,204.675,204.583,204.661,250300001.0
2006-01-25 00:20:00,204.65,204.792,204.646,204.752,266799999.0
2006-01-25 00:25:00,204.752,204.826,204.681,204.818,243000000.0
2006-01-25 00:30:00,204.823,204.842,204.786,204.81,182499999.0
2006-01-25 00:35:00,204.806,204.873,204.798,204.848,247600000.0
2006-01-25 00:40:00,204.837,204.897,204.727,204.883,218800000.0
2006-01-25 00:45:00,204.856,204.856,204.814,204.823,206900000.0
2006-01-25 00:50:00,204.844,204.844,204.797,204.816,192099999.0
2006-01-25 00:55:00,204.804,204.87,204.771,204.813,286100001.0
2006-01-25 01:00:00,204.83,204.899,204.753,204.879,331099998.0
2006-01-25 01:05:00,204.876,204.922,204.87,204.894,207100000.0
2006-01-25 01:10:00,204.89,204.929,204.868,204.868,307099998.0
2006-01-25 01:15:00,204.875,204.918,204.767,204.907,281600000.0
2006-01-25 01:20:00,204.907,204.929,204.752,204.767,318199996.0
2006-01-25 01:25:00,204.825,205.068,204.825,205.034,215400001.0
2006-01-25 01:30:00,205.057,205.178,205.008,205.172,295000003.0
2006-01-25 01:35:00,205.191,205.306,205.191,205.246,199300001.0
2006-01-25 01:40:00,205.23,205.273,205.176,205.193,228100001.0
2006-01-25 01:45:00,205.186,205.246,205.182,205.2,243300001.0
2006-01-25 01:50:00,205.217,205.249,205.183,205.227,373100002.0
2006-01-25 01:55:00,205.233,205.234,205.111,205.153,293800000.0
2006-01-25 02:00:00,205.155,205.228,205.098,205.175,184900000.0
2006-01-25 02:05:00,205.171,205.247,205.143,205.21,282500000.0
2006-01-25 02:10:00,205.211,205.438,205.211,205.404,239800000.0
2006-01-25 02:15:00,205.404,205.428,205.337,205.337,270700000.0
2006-01-25 02:20:00,205.342,205.38,205.265,205.272,208399999.0
2006-01-25 02:25:00,205.265,205.265,205.083,205.101,312699999.0
2006-01-25 02:30:00,205.096,205.125,205.076,205.12,179300002.0
2006-01-25 02:35:00,205.105,205.121,205.051,205.071,296299998.0
2006-01-25 02:40:00,205.085,205.178,205.085,205.161,228200000.0
2006-01-25 02:45:00,205.134,205.196,205.097,205.148,168500000.0
2006-01-25 02:50:00,205.142,205.237,205.142,205.154,217599999.0
2006-01-25 02:55:00,205.114,205.161,205.084,205.119,221199998.0
2006-01-25 03:00:00,205.098,205.125,205.029,205.074,201499999.0
2006-01-25 03:05:00,205.081,205.093,204.994,205.006,239000000.0
2006-01-25 03:10:00,204.993,205.085,204.973,205.041,292700002.0
2006-01-25 03:15:00,205.041,205.106,205.041,205.052,275000000.0
2006-01-25 03:20:00,205.024,205.095,205.017,205.06,263099999.0
2006-01-25 03:25:00,205.05,205.065,204.989,205.005,283000001.0
2006-01-25 03:30:00,205.006,205.058,205.006,205.032,277399998.0
2006-01-25 03:35:00,205.021,205.058,204.992,205.058,213600000.0
2006-01-25 03:40:00,205.057,205.071,205.025,205.025,240299999.0
2006-01-25 03:45:00,205.032,205.099,205.002,205.077,233399998.0
2006-01-25 03:50:00,205.077,205.095,205.011,205.023,288000001.0
2006-01-25 03:55:00,205.026,205.044,204.976,204.997,278800001.0
2006-01-25 04:00:00,204.994,205.01,204.976,204.976,310000001.0
2006-01-25 04:05:00,204.98,205.041,204.98,204.996,345400000.0
2006-01-25 04:10:00,205.009,205.03,204.96,204.995,238600000.0
2006-01-25 04:15:00,205.002,205.007,204.952,204.99,167299999.0
2006-01-25 04:20:00,204.988,204.993,204.933,204.955,215799999.0
2006-01-25 04:25:00,204.945,204.971,204.901,204.916,202600001.0
2006-01-25 04:30:00,204.957,205.035,204.957,205.027,191599999.0
2006-01-25 04:35:00,205.028,205.093,205.006,205.093,185799999.0
2006-01-25 04:40:00,205.098,205.132,205.024,205.071,220400002.0
2006-01-25 04:45:00,205.059,205.208,205.05,205.199,225700002.0
2006-01-25 04:50:00,205.211,205.227,205.174,205.192,296900000.0
2006-01-25 04:55:00,205.186,205.209,205.157,205.157,300000002.0
2006-01-25 05:00:00,205.157,205.277,205.15,205.276,237300001.0
2006-01-25 05:05:00,205.275,205.275,205.17,205.21,191699999.0
2006-01-25 05:10:00,205.21,205.23,205.183,205.223,228600000.0
2006-01-25 05:15:00,205.222,205.256,205.212,205.238,260299999.0
2006-01-25 05:20:00,205.257,205.264,205.209,205.214,265199998.0
2006-01-25 05:25:00,205.217,205.227,205.191,205.193,261600001.0
2006-01-25 05:30:00,205.21,205.227,205.18,205.202,155600000.0
2006-01-25 05:35:00,205.215,205.225,205.19,205.211,306200000.0
2006-01-25 05:40:00,205.21,205.259,205.205,205.223,198200000.0
2006-01-25 05:45:00,205.233,205.305,205.22,205.271,242200000.0
2006-01-25 05:50:00,205.254,205.268,205.185,205.233,231000000.0
2006-01-25 05:55:00,205.229,205.245,205.12,205.139,247200000.0
2006-01-25 06:00:00,205.158,205.259,205.152,205.243,296199997.0
2006-01-25 06:05:00,205.243,205.324,205.217,205.285,247300000.0
2006-01-25 06:10:00,205.285,205.336,205.265,205.272,229500001.0
2006-01-25 06:15:00,205.274,205.304,205.271,205.288,238899999.0
2006-01-25 06:20:00,205.277,205.294,205.209,205.225,255300000.0
2006-01-25 06:25:00,205.228,205.247,205.193,205.237,267100000.0
2006-01-25 06:30:00,205.233,205.237,205.183,205.195,212800001.0
2006-01-25 06:35:00,205.184,205.238,205.18,205.198,228500000.0
2006-01-25 06:40:00,205.187,205.278,205.187,205.275,296199999.0
2006-01-25 06:45:00,205.279,205.35,205.258,205.318,230400000.0
2006-01-25 06:50:00,205.295,205.319,205.242,205.249,324800000.0
2006-01-25 06:55:00,205.254,205.326,205.253,205.31,188799999.0
2006-01-25 07:00:00,205.291,205.295,205.201,205.201,212899998.0
2006-01-25 07:05:00,205.207,205.281,205.196,205.252,256300001.0
2006-01-25 07:10:00,205.264,205.307,205.243,205.304,202200001.0
2006-01-25 07:15:00,205.295,205.295,205.1,205.118,277200000.0
2006-01-25 07:20:00,205.103,205.124,205.041,205.106,217899999.0
2006-01-25 07:25:00,205.103,205.227,205.078,205.204,282300000.0
2006-01-25 07:30:00,205.202,205.294,205.184,205.266,267300000.0
2006-01-25 07:35:00,205.279,205.28,205.194,205.217,211300000.0
2006-01-25 07:40:00,205.227,205.227,205.132,205.132,159299999.0
2006-01-25 07:45:00,205.138,205.188,205.138,205.146,210000001.0
2006-01-25 07:50:00,205.147,205.148,205.093,205.142,282499999.0
2006-01-25 07:55:00,205.13,205.175,204.995,204.995,248600000.0
2006-01-25 08:00:00,204.977,204.977,204.808,204.873,253500000.0
2006-01-25 08:05:00,204.864,204.931,204.798,204.895,231200000.0
2006-01-25 08:10:00,204.904,204.971,204.884,204.96,230000001.0
2006-01-25 08:15:00,204.941,204.951,204.903,204.908,222900000.0
2006-01-25 08:20:00,204.92,204.965,204.92,204.943,236400000.0
2006-01-25 08:25:00,204.932,204.982,204.905,204.94,262800000.0
2006-01-25 08:30:00,204.937,205.035,204.937,204.972,285600000.0
2006-01-25 08:35:00,204.959,204.997,204.901,204.96,248700000.0
2006-01-25 08:40:00,204.957,204.973,204.894,204.952,199099999.0
2006-01-25 08:45:00,204.939,205.001,204.934,204.99,198100001.0
2006-01-25 08:50:00,204.977,205.015,204.947,205.015,238700000.0
2006-01-25 08:55:00,205.012,205.072,204.989,205.067,236300000.0
2006-01-25 09:00:00,205.077,205.157,205.057,205.14,290600001.0
2006-01-25 09:05:00,205.145,205.159,205.087,205.087,264299998.0
2006-01-25 09:10:00,205.12,205.162,205.098,205.111,230300002.0
2006-01-25 09:15:00,205.124,205.159,205.02,205.027,235400001.0
2006-01-25 09:20:00,205.037,205.152,205.034,205.142,271400000.0
2006-01-25 09:25:00,205.149,205.161,205.1,205.141,306300000.0
2006-01-25 09:30:00,205.125,205.158,205.09,205.13,237999999.0
2006-01-25 09:35:00,205.116,205.134,204.974,204.983,259500001.0
2006-01-25 09:40:00,204.976,205.076,204.973,205.03,254299999.0
2006-01-25 09:45:00,205.043,205.052,204.996,205.006,232400003.0
2006-01-25 09:50:00,205.016,205.064,204.956,204.969,300200001.0
2006-01-25 09:55:00,204.981,205.001,204.896,204.952,231199999.0
2006-01-25 10:00:00,204.956,204.997,204.95,204.958,291000000.0
2006-01-25 10:05:00,204.967,205.011,204.91,204.91,140900000.0
2006-01-25 10:10:00,204.919,204.924,204.877,204.911,277500003.0
2006-01-25 10:15:00,204.915,204.96,204.893,204.96,227600001.0
2006-01-25 10:20:00,204.967,205.025,204.915,205.015,272599999.0
2006-01-25 10:25:00,205.016,205.109,205.016,205.104,197799999.0
2006-01-25 10:30:00,205.106,205.162,205.045,205.052,232000001.0
2006-01-25 10:35:00,205.05,205.166,205.042,205.163,214500002.0
2006-01-25 10:40:00,205.165,205.173,205.072,205.075,234500000.0
2006-01-25 10:45:00,205.084,205.092,205.057,205.078,213800001.0
2006-01-25 10:50:00,205.087,205.125,204.951,204.967,258800002.0
2006-01-25 10:55:00,204.971,204.987,204.882,204.956,215100000.0
2006-01-25 11:00:00,204.965,204.979,204.861,204.96,268100000.0
2006-01-25 11:05:00,204.928,204.928,204.821,204.878,182699999.0
2006-01-25 11:10:00,204.889,204.949,204.791,204.949,205400000.0
2006-01-25 11:15:00,204.954,205.033,204.868,204.955,243099999.0
2006-01-25 11:20:00,204.949,205.045,204.939,205.027,171100000.0
2006-01-25 11:25:00,205.011,205.079,204.955,204.963,196400000.0
2006-01-25 11:30:00,205.028,205.444,204.988,205.284,235700002.0
2006-01-25 11:35:00,205.262,205.303,205.23,205.252,267400000.0
2006-01-25 11:40:00,205.232,205.303,205.205,205.205,216899999.0
2006-01-25 11:45:00,205.217,205.476,205.217,205.447,275000003.0
2006-01-25 11:50:00,205.425,205.51,205.364,205.496,205900002.0
2006-01-25 11:55:00,205.524,205.577,205.49,205.515,242400001.0
2006-01-25 12:00:00,205.512,205.656,205.473,205.602,265000000.0
2006-01-25 12:05:00,205.616,205.632,205.603,205.61,198799999.0
2006-01-25 12:10:00,205.625,205.66,205.59,205.659,295099999.0
2006-01-25 12:15:00,205.658,205.667,205.505,205.52,338699999.0
2006-01-25 12:20:00,205.516,205.537,205.445,205.475,258599998.0
2006-01-25 12:25:00,205.479,205.668,205.474,205.635,283500000.0
2006-01-25 12:30:00,205.623,205.711,205.622,205.642,207300000.0
2006-01-25 12:35:00,205.637,205.659,205.584,205.659,374199998.0
2006-01-25 12:40:00,205.661,205.683,205.487,205.51,198400000.0
2006-01-25 12:45:00,205.517,205.517,205.327,205.358,230800000.0
2006-01-25 12:50:00,205.387,205.469,205.387,205.435,244200002.0
2006-01-25 12:55:00,205.413,205.45,205.378,205.414,271700000.0
2006-01-25 13:00:00,205.397,205.456,205.397,205.442,302700001.0
2006-01-25 13:05:00,205.457,205.478,205.427,205.433,281099999.0
2006-01-25 13:10:00,205.432,205.446,205.34,205.379,296199999.0
2006-01-25 13:15:00,205.367,205.429,205.353,205.368,269300002.0
2006-01-25 13:20:00,205.383,205.411,205.357,205.375,300700002.0
2006-01-25 13:25:00,205.374,205.442,205.364,205.382,286599998.0
2006-01-25 13:30:00,205.373,205.416,205.364,205.404,174800000.0
2006-01-25 13:35:00,205.404,205.502,205.404,205.502,205299998.0
2006-01-25 13:40:00,205.5,205.563,205.5,205.563,222700000.0
2006-01-25 13:45:00,205.556,205.624,205.547,205.624,245200000.0
2006-01-25 13:50:00,205.647,205.669,205.585,205.61,236199999.0
2006-01-25 13:55:00,205.609,205.689,205.602,205.673,212600000.0
2006-01-25 14:00:00,205.658,205.674,205.576,205.617,175600001.0
2006-01-25 14:05:00,205.612,205.688,205.612,205.615,254800000.0
2006-01-25 14:10:00,205.615,205.622,205.546,205.622,239199999.0
2006-01-25 14:15:00,205.634,205.634,205.543,205.566,166500000.0
2006-01-25 14:20:00,205.556,205.556,205.473,205.5,269500001.0
2006-01-25 14:25:00,205.503,205.589,205.492,205.559,278400000.0
2006-01-25 14:30:00,205.54,205.608,205.517,205.608,216000000.0
2006-01-25 14:35:00,205.644,205.69,205.634,205.673,241399998.0
2006-01-25 14:40:00,205.677,205.692,205.577,205.658,208800000.0
2006-01-25 14:45:00,205.656,205.689,205.611,205.623,302399998.0
2006-01-25 14:50:00,205.599,205.614,205.536,205.589,247999999.0
2006-01-25 14:55:00,205.6,205.604,205.505,205.505,211600001.0
2006-01-25 15:00:00,205.498,205.504,205.469,205.488,168300000.0
2006-01-25 15:05:00,205.489,205.543,205.485,205.537,206200000.0
2006-01-25 15:10:00,205.523,205.557,205.421,205.466,247200000.0
2006-01-25 15:15:00,205.449,205.526,205.397,205.445,274599999.0
2006-01-25 15:20:00,205.462,205.536,205.456,205.529,250600000.0
2006-01-25 15:25:00,205.539,205.558,205.51,205.538,287699999.0
2006-01-25 15:30:00,205.547,205.619,205.515,205.597,278300000.0
2006-01-25 15:35:00,205.601,205.641,205.532,205.532,188600000.0
2006-01-25 15:40:00,205.533,205.651,205.533,205.617,254200001.0
2006-01-25 15:45:00,205.615,205.78,205.615,205.776,241399999.0
2006-01-25 15:50:00,205.768,205.772,205.685,205.761,274199999.0
2006-01-25 15:55:00,205.768,205.885,205.735,205.834,155500000.0
2006-01-25 16:00:00,205.832,205.943,205.817,205.932,278700001.0
2006-01-25 16:05:00,205.944,205.951,205.89,205.927,186700000.0
2006-01-25 16:10:00,205.921,206.264,205.921,206.208,192500000.0
2006-01-25 16:15:00,206.255,206.317,206.21,206.221,268700000.0
2006-01-25 16:20:00,206.231,206.292,206.225,206.233,246899999.0
2006-01-25 16:25:00,206.241,206.289,206.225,206.246,250500001.0
2006-01-25 16:30:00,206.23,206.298,206.186,206.279,254300000.0
2006-01-25 16:35:00,206.26,206.307,206.21,206.273,268700000.0
2006-01-25 16:40:00,206.279,206.448,206.279,206.415,217300000.0
2006-01-25 16:45:00,206.427,206.597,206.427,206.582,311700002.0
2006-01-25 16:50:00,206.586,206.799,206.575,206.7,291900002.0
2006-01-25 16:55:00,206.686,206.759,206.653,206.758,291000000.0
2006-01-25 17:00:00,206.752,206.801,206.694,206.768,298500000.0
2006-01-25 17:05:00,206.767,206.777,206.673,206.71,208900000.0
2006-01-25 17:10:00,206.706,206.799,206.678,206.7,186300000.0
2006-01-25 17:15:00,206.718,206.754,206.684,206.701,238800000.0
2006-01-25 17:20:00,206.715,206.715,206.618,206.646,317699999.0
2006-01-25 17:25:00,206.63,206.787,206.616,206.745,217599999.0
2006-01-25 17:30:00,206.739,206.826,206.739,206.809,249899999.0
2006-01-25 17:35:00,206.803,206.817,206.753,206.77,251100001.0
2006-01-25 17:40:00,206.776,206.937,206.771,206.924,233999999.0
2006-01-25 17:45:00,206.926,207.123,206.92,207.073,306700001.0
2006-01-25 17:50:00,207.074,207.074,206.912,206.97,241999999.0
2006-01-25 17:55:00,206.98,206.993,206.832,206.832,267800001.0
2006-01-25 18:00:00,206.868,206.88,206.719,206.82,2280400005.0
2006-01-25 18:05:00,206.844,206.948,206.812,206.944,3393299999.0
2006-01-25 18:10:00,206.95,207.044,206.941,206.985,2218300003.0
2006-01-25 18:15:00,206.982,206.982,206.829,206.889,2561700001.0
2006-01-25 18:20:00,206.902,206.908,206.807,206.829,2997100006.0
2006-01-25 18:25:00,206.85,206.925,206.835,206.89,2022799997.0
2006-01-25 18:30:00,206.891,206.963,206.879,206.908,2051199998.0
2006-01-25 18:35:00,206.899,206.909,206.754,206.777,1189400000.0
2006-01-25 18:40:00,206.776,206.846,206.774,206.774,1369499999.0
2006-01-25 18:45:00,206.772,206.885,206.757,206.87,886900002.0
2006-01-25 18:50:00,206.869,206.89,206.834,206.872,1273400004.0
2006-01-25 18:55:00,206.872,206.879,206.793,206.819,1197300001.0
2006-01-25 19:00:00,206.796,206.83,206.77,206.785,756800000.0
2006-01-25 19:05:00,206.796,206.823,206.762,206.769,1499999999.0
2006-01-25 19:10:00,206.779,206.799,206.759,206.765,591500000.0
2006-01-25 19:15:00,206.771,206.806,206.741,206.75,771099998.0
2006-01-25 19:20:00,206.745,206.75,206.627,206.675,1088100003.0
2006-01-25 19:25:00,206.655,206.659,206.552,206.565,1293600000.0
2006-01-25 19:30:00,206.564,206.605,206.527,206.559,1298499997.0
2006-01-25 19:35:00,206.563,206.654,206.563,206.573,993500003.0
2006-01-25 19:40:00,206.567,206.586,206.526,206.526,1093299999.0
2006-01-25 19:45:00,206.532,206.579,206.485,206.541,722900002.0
2006-01-25 19:50:00,206.542,206.633,206.526,206.633,772400004.0
2006-01-25 19:55:00,206.638,206.74,206.63,206.715,926399997.0
2006-01-25 20:00:00,206.723,206.823,206.712,206.805,632799999.0
2006-01-25 20:05:00,206.8,206.811,206.736,206.748,820700000.0
2006-01-25 20:10:00,206.746,206.81,206.745,206.799,1256799999.0
2006-01-25 20:15:00,206.8,206.806,206.743,206.745,844399999.0
2006-01-25 20:20:00,206.75,206.773,206.643,206.643,1130000004.0
2006-01-25 20:25:00,206.656,206.698,206.589,206.616,1623799999.0
2006-01-25 20:30:00,206.621,206.742,206.613,206.71,1782300002.0
2006-01-25 20:35:00,206.702,206.722,206.649,206.66,822400004.0
2006-01-25 20:40:00,206.664,206.673,206.625,206.647,1455099999.0
2006-01-25 20:45:00,206.653,206.662,206.568,206.582,1172200000.0
2006-01-25 20:50:00,206.582,206.615,206.571,206.598,1052199998.0
2006-01-25 20:55:00,206.6,206.636,206.56,206.573,1690999996.0
2006-01-25 21:00:00,206.577,206.592,206.553,206.56,1559100000.0
2006-01-25 21:05:00,206.565,206.68,206.565,206.633,780300000.0
2006-01-25 21:10:00,206.629,206.662,206.512,206.545,784600003.0
2006-01-25 21:15:00,206.549,206.571,206.489,206.542,1098599999.0
2006-01-25 21:20:00,206.545,206.549,206.332,206.345,1029200001.0
2006-01-25 21:25:00,206.36,206.418,206.349,206.369,737000005.0
2006-01-25 21:30:00,206.378,206.411,206.353,206.372,531800000.0
2006-01-25 21:35:00,206.368,206.392,206.307,206.309,321300001.0
2006-01-25 21:40:00,206.304,206.334,206.256,206.279,606600001.0
2006-01-25 21:45:00,206.287,206.287,206.196,206.258,502599999.0
2006-01-25 21:50:00,206.292,206.308,206.225,206.264,349999999.0
2006-01-25 21:55:00,206.264,206.291,206.208,206.233,408400002.0
2006-01-25 22:00:00,206.228,206.346,206.225,206.267,872600001.0
2006-01-25 22:05:00,206.274,206.291,206.232,206.247,218699999.0
2006-01-25 22:10:00,206.246,206.296,206.246,206.276,374700001.0
2006-01-25 22:15:00,206.273,206.378,206.261,206.378,599300000.0
2006-01-25 22:20:00,206.388,206.394,206.315,206.379,358899999.0
2006-01-25 22:25:00,206.378,206.432,206.376,206.407,468300001.0
2006-01-25 22:30:00,206.396,206.457,206.359,206.455,751299999.0
2006-01-25 22:35:00,206.448,206.572,206.437,206.531,256200001.0
2006-01-25 22:40:00,206.537,206.566,206.512,206.52,360700000.0
2006-01-25 22:45:00,206.528,206.546,206.396,206.396,428299999.0
2006-01-25 22:50:00,206.412,206.457,206.401,206.448,351000003.0
2006-01-25 22:55:00,206.442,206.467,206.374,206.459,376800000.0
2006-01-25 23:00:00,206.453,206.453,206.385,206.39,207700000.0
2006-01-25 23:05:00,206.379,206.388,206.318,206.337,209099999.0
2006-01-25 23:10:00,206.325,206.375,206.286,206.375,227699999.0
2006-01-25 23:15:00,206.369,206.493,206.367,206.48,231100000.0
2006-01-25 23:20:00,206.482,206.574,206.455,206.572,246600001.0
2006-01-25 23:25:00,206.575,206.579,206.521,206.521,218400001.0
2006-01-25 23:30:00,206.545,206.57,206.508,206.508,226900000.0
2006-01-25 23:35:00,206.51,206.525,206.437,206.478,262399999.0
2006-01-25 23:40:00,206.481,206.499,206.45,206.49,247000000.0
2006-01-25 23:45:00,206.49,206.52,206.449,206.5,304400001.0
2006-01-25 23:50:00,206.515,206.586,206.494,206.567,304799999.0
2006-01-25 23:55:00,206.557,206.61,206.546,206.6,235300001.0
2006-01-26 00:00:00,206.598,206.673,206.519,206.656,242300002.0
2006-01-26 00:05:00,206.674,206.674,206.577,206.618,308599999.0
2006-01-26 00:10:00,206.629,206.664,206.593,206.606,286800000.0
2006-01-26 00:15:00,206.602,206.623,206.483,206.516,275100002.0
2006-01-26 00:20:00,206.537,206.584,206.462,206.536,266300003.0
2006-01-26 00:25:00,206.516,206.57,206.481,206.502,261400002.0
2006-01-26 00:30:00,206.49,206.504,206.48,206.493,211499999.0
2006-01-26 00:35:00,206.485,206.497,206.463,206.475,281400000.0
2006-01-26 00:40:00,206.478,206.514,206.468,206.5,190600000.0
2006-01-26 00:45:00,206.502,206.508,206.475,206.483,237000000.0
2006-01-26 00:50:00,206.502,206.505,206.468,206.478,215499999.0
2006-01-26 00:55:00,206.477,206.481,206.421,206.448,199900001.0
2006-01-26 01:00:00,206.464,206.474,206.424,206.425,196599998.0
2006-01-26 01:05:00,206.435,206.447,206.364,206.364,236600001.0
2006-01-26 01:10:00,206.353,206.402,206.341,206.372,242500000.0
2006-01-26 01:15:00,206.389,206.489,206.373,206.475,231200000.0
2006-01-26 01:20:00,206.481,206.525,206.46,206.505,276700002.0
2006-01-26 01:25:00,206.493,206.494,206.429,206.488,204000001.0
2006-01-26 01:30:00,206.508,206.564,206.502,206.55,278200002.0
2006-01-26 01:35:00,206.552,206.558,206.477,206.485,233700000.0
2006-01-26 01:40:00,206.486,206.529,206.452,206.511,202999999.0
2006-01-26 01:45:00,206.506,206.523,206.423,206.465,254300002.0
2006-01-26 01:50:00,206.474,206.529,206.468,206.525,253199998.0
2006-01-26 01:55:00,206.525,206.609,206.51,206.526,222200000.0
2006-01-26 02:00:00,206.513,206.52,206.362,206.45,199599999.0
2006-01-26 02:05:00,206.461,206.512,206.456,206.5,226700000.0
2006-01-26 02:10:00,206.506,206.57,206.506,206.538,288499998.0
2006-01-26 02:15:00,206.539,206.547,206.454,206.454,221700000.0
2006-01-26 02:20:00,206.459,206.512,206.451,206.484,243700001.0
2006-01-26 02:25:00,206.497,206.497,206.34,206.426,310700000.0
2006-01-26 02:30:00,206.416,206.465,206.357,206.363,182899999.0
2006-01-26 02:35:00,206.352,206.372,206.324,206.359,295000000.0
2006-01-26 02:40:00,206.356,206.356,206.297,206.315,250999999.0
2006-01-26 02:45:00,206.291,206.346,206.203,206.203,219900000.0
2006-01-26 02:50:00,206.208,206.247,206.185,206.219,177700001.0
2006-01-26 02:55:00,206.211,206.332,206.211,206.326,265700000.0
2006-01-26 03:00:00,206.316,206.446,206.299,206.383,296599999.0
2006-01-26 03:05:00,206.395,206.429,206.325,206.342,248200002.0
2006-01-26 03:10:00,206.337,206.384,206.321,206.355,168900001.0
2006-01-26 03:15:00,206.37,206.37,206.314,206.342,183799999.0
2006-01-26 03:20:00,206.336,206.345,206.115,206.135,363500000.0
2006-01-26 03:25:00,206.135,206.25,206.135,206.25,195800001.0
2006-01-26 03:30:00,206.242,206.327,206.235,206.303,257099999.0
2006-01-26 03:35:00,206.292,206.395,206.292,206.353,201100001.0
2006-01-26 03:40:00,206.34,206.373,206.309,206.31,339199999.0
2006-01-26 03:45:00,206.317,206.325,206.273,206.292,216700000.0
2006-01-26 03:50:00,206.279,206.296,206.272,206.279,219399999.0
2006-01-26 03:55:00,206.287,206.328,206.286,206.313,231100000.0
2006-01-26 04:00:00,206.313,206.351,206.264,206.282,243199999.0
2006-01-26 04:05:00,206.292,206.332,206.267,206.306,244300001.0
2006-01-26 04:10:00,206.317,206.342,206.298,206.327,340700001.0
2006-01-26 04:15:00,206.334,206.419,206.334,206.409,219999999.0
2006-01-26 04:20:00,206.414,206.418,206.356,206.379,197700000.0
2006-01-26 04:25:00,206.362,206.386,206.356,206.369,187599999.0
2006-01-26 04:30:00,206.379,206.391,206.288,206.289,200900001.0
2006-01-26 04:35:00,206.306,206.375,206.304,206.365,181100001.0
2006-01-26 04:40:00,206.361,206.388,206.344,206.373,322200002.0
2006-01-26 04:45:00,206.354,206.36,206.312,206.316,205800000.0
2006-01-26 04:50:00,206.324,206.35,206.323,206.345,216700000.0
2006-01-26 04:55:00,206.342,206.416,206.342,206.398,326499998.0
2006-01-26 05:00:00,206.395,206.423,206.299,206.313,246699997.0
2006-01-26 05:05:00,206.322,206.337,206.284,206.318,257199999.0
2006-01-26 05:10:00,206.321,206.326,206.285,206.302,219600000.0
2006-01-26 05:15:00,206.305,206.319,206.288,206.288,216000000.0
2006-01-26 05:20:00,206.298,206.315,206.276,206.3,251000000.0
2006-01-26 05:25:00,206.305,206.31,206.265,206.274,279800001.0
2006-01-26 05:30:00,206.3,206.326,206.288,206.322,165800000.0
2006-01-26 05:35:00,206.338,206.35,206.296,206.315,279799997.0
2006-01-26 05:40:00,206.311,206.345,206.287,206.333,219099997.0
2006-01-26 05:45:00,206.343,206.4,206.34,206.4,246700000.0
2006-01-26 05:50:00,206.38,206.393,206.328,206.336,199599999.0
2006-01-26 05:55:00,206.325,206.348,206.307,206.323,219199999.0
2006-01-26 06:00:00,206.321,206.376,206.302,206.376,253700000.0
2006-01-26 06:05:00,206.373,206.428,206.356,206.393,221000001.0
2006-01-26 06:10:00,206.393,206.411,206.373,206.398,130500000.0
2006-01-26 06:15:00,206.397,206.443,206.393,206.421,154900000.0
2006-01-26 06:20:00,206.44,206.457,206.382,206.399,249800001.0
2006-01-26 06:25:00,206.396,206.446,206.393,206.408,300800001.0
2006-01-26 06:30:00,206.399,206.422,206.383,206.41,196300000.0
2006-01-26 06:35:00,206.401,206.423,206.321,206.365,239000001.0
2006-01-26 06:40:00,206.365,206.435,206.365,206.43,374500001.0
2006-01-26 06:45:00,206.422,206.454,206.395,206.436,337199998.0
2006-01-26 06:50:00,206.423,206.438,206.357,206.368,258599999.0
2006-01-26 06:55:00,206.358,206.39,206.338,206.39,194300000.0
2006-01-26 07:00:00,206.386,206.469,206.376,206.408,187800000.0
2006-01-26 07:05:00,206.418,206.46,206.406,206.425,287699998.0
2006-01-26 07:10:00,206.433,206.466,206.391,206.408,280800000.0
2006-01-26 07:15:00,206.403,206.423,206.383,206.401,253000001.0
2006-01-26 07:20:00,206.4,206.418,206.381,206.393,244599999.0
2006-01-26 07:25:00,206.382,206.405,206.37,206.392,322100001.0
2006-01-26 07:30:00,206.391,206.416,206.356,206.356,248200001.0
2006-01-26 07:35:00,206.367,206.372,206.325,206.325,230100000.0
2006-01-26 07:40:00,206.338,206.35,206.302,206.316,220300002.0
2006-01-26 07:45:00,206.315,206.353,206.297,206.35,289300000.0
2006-01-26 07:50:00,206.361,206.428,206.351,206.422,294300000.0
2006-01-26 07:55:00,206.4,206.445,206.4,206.43,332200000.0
2006-01-26 08:00:00,206.428,206.442,206.384,206.388,252700000.0
2006-01-26 08:05:00,206.38,206.387,206.317,206.325,204700000.0
2006-01-26 08:10:00,206.328,206.389,206.32,206.389,245000001.0
2006-01-26 08:15:00,206.396,206.425,206.388,206.415,216799999.0
2006-01-26 08:20:00,206.42,206.448,206.409,206.436,195799999.0
2006-01-26 08:25:00,206.428,206.434,206.385,206.41,248099998.0
2006-01-26 08:30:00,206.412,206.425,206.39,206.417,256900001.0
2006-01-26 08:35:00,206.399,206.404,206.294,206.34,410200003.0
2006-01-26 08:40:00,206.351,206.359,206.302,206.319,293400001.0
2006-01-26 08:45:00,206.316,206.343,206.307,206.333,227400001.0
2006-01-26 08:50:00,206.331,206.427,206.308,206.382,266300003.0
2006-01-26 08:55:00,206.374,206.49,206.362,206.409,204899999.0
2006-01-26 09:00:00,206.402,206.483,206.402,206.483,268199999.0
2006-01-26 09:05:00,206.506,206.608,206.483,206.588,238100000.0
2006-01-26 09:10:00,206.604,206.63,206.562,206.595,206800000.0
2006-01-26 09:15:00,206.602,206.652,206.586,206.596,300800002.0
2006-01-26 09:20:00,206.604,206.613,206.519,206.543,264800001.0
2006-01-26 09:25:00,206.55,206.55,206.457,206.483,252200000.0
2006-01-26 09:30:00,206.48,206.569,206.476,206.564,226000000.0
2006-01-26 09:35:00,206.56,206.578,206.445,206.448,240299999.0
2006-01-26 09:40:00,206.433,206.433,206.373,206.399,229700001.0
2006-01-26 09:45:00,206.399,206.468,206.364,206.447,211200001.0
2006-01-26 09:50:00,206.452,206.501,206.431,206.474,260500000.0
2006-01-26 09:55:00,206.484,206.511,206.348,206.474,278299999.0
2006-01-26 10:00:00,206.485,206.494,206.362,206.377,266800001.0
2006-01-26 10:05:00,206.389,206.548,206.381,206.545,218399999.0
2006-01-26 10:10:00,206.571,206.625,206.57,206.58,204599999.0
2006-01-26 10:15:00,206.581,206.607,206.541,206.587,242500001.0
2006-01-26 10:20:00,206.614,206.758,206.599,206.709,282000000.0
2006-01-26 10:25:00,206.708,206.778,206.669,206.671,202599998.0
2006-01-26 10:30:00,206.67,206.682,206.541,206.61,216600002.0
2006-01-26 10:35:00,206.607,206.708,206.575,206.621,262099999.0
2006-01-26 10:40:00,206.626,206.66,206.587,206.587,246700001.0
2006-01-26 10:45:00,206.596,206.596,206.54,206.555,197100000.0
2006-01-26 10:50:00,206.559,206.665,206.552,206.665,253200000.0
2006-01-26 10:55:00,206.665,206.746,206.655,206.73,160700000.0
2006-01-26 11:00:00,206.741,206.741,206.65,206.698,232000000.0
2006-01-26 11:05:00,206.695,206.813,206.695,206.775,161600000.0
2006-01-26 11:10:00,206.752,206.802,206.702,206.789,221400000.0
2006-01-26 11:15:00,206.787,206.846,206.775,206.841,237400000.0
2006-01-26 11:20:00,206.832,206.891,206.818,206.891,247399999.0
2006-01-26 11:25:00,206.888,206.888,206.807,206.828,256100002.0
2006-01-26 11:30:00,206.821,206.824,206.749,206.792,297200000.0
2006-01-26 11:35:00,206.786,206.902,206.786,206.898,272399999.0
2006-01-26 11:40:00,206.883,206.907,206.82,206.895,276800001.0
2006-01-26 11:45:00,206.888,206.898,206.842,206.855,189500000.0
2006-01-26 11:50:00,206.86,206.904,206.849,206.86,264899998.0
2006-01-26 11:55:00,206.874,206.998,206.857,206.988,268500001.0
2006-01-26 12:00:00,207.004,207.016,206.883,206.904,233600001.0
2006-01-26 12:05:00,206.915,206.918,206.848,206.878,250000000.0
2006-01-26 12:10:00,206.881,206.885,206.804,206.87,278099999.0
2006-01-26 12:15:00,206.879,206.923,206.834,206.841,246300002.0
2006-01-26 12:20:00,206.832,206.869,206.808,206.86,296699999.0
2006-01-26 12:25:00,206.864,206.874,206.8,206.832,198300001.0
2006-01-26 12:30:00,206.819,206.819,206.679,206.679,188799999.0
2006-01-26 12:35:00,206.655,206.697,206.633,206.668,272800001.0
2006-01-26 12:40:00,206.678,206.711,206.623,206.687,232400001.0
2006-01-26 12:45:00,206.694,206.871,206.685,206.852,262700001.0
2006-01-26 12:50:00,206.862,206.87,206.795,206.8,252100000.0
2006-01-26 12:55:00,206.782,206.869,206.777,206.851,291900000.0
2006-01-26 13:00:00,206.841,206.863,206.787,206.817,257599998.0
2006-01-26 13:05:00,206.841,206.901,206.832,206.874,231100000.0
2006-01-26 13:10:00,206.861,206.88,206.837,206.861,260700002.0
2006-01-26 13:15:00,206.855,206.879,206.822,206.85,320399999.0
2006-01-26 13:20:00,206.875,206.887,206.856,206.862,256400000.0
2006-01-26 13:25:00,206.85,206.871,206.785,206.813,237400000.0
2006-01-26 13:30:00,206.811,206.825,206.654,206.654,163500002.0
2006-01-26 13:35:00,206.637,206.715,206.623,206.696,299400002.0
2006-01-26 13:40:00,206.678,206.73,206.638,206.657,228599999.0
2006-01-26 13:45:00,206.642,206.703,206.629,206.67,263399998.0
2006-01-26 13:50:00,206.685,206.686,206.595,206.686,182900000.0
2006-01-26 13:55:00,206.684,206.897,206.676,206.895,209800000.0
2006-01-26 14:00:00,206.886,206.908,206.775,206.822,257500002.0
2006-01-26 14:05:00,206.821,206.872,206.804,206.804,193500002.0
2006-01-26 14:10:00,206.792,206.824,206.749,206.749,252199999.0
2006-01-26 14:15:00,206.733,206.815,206.716,206.8,223300000.0
2006-01-26 14:20:00,206.812,206.863,206.791,206.81,207200000.0
2006-01-26 14:25:00,206.823,206.871,206.79,206.87,233600001.0
2006-01-26 14:30:00,206.842,206.869,206.759,206.86,254600000.0
2006-01-26 14:35:00,206.861,206.861,206.792,206.792,265499999.0
2006-01-26 14:40:00,206.783,206.791,206.712,206.725,167099999.0
2006-01-26 14:45:00,206.718,206.81,206.691,206.771,188400000.0
2006-01-26 14:50:00,206.769,206.855,206.769,206.827,217499999.0
2006-01-26 14:55:00,206.826,206.868,206.803,206.803,258100000.0
2006-01-26 15:00:00,206.812,206.849,206.798,206.825,167599999.0
2006-01-26 15:05:00,206.819,206.835,206.75,206.76,185099998.0
2006-01-26 15:10:00,206.758,206.81,206.741,206.757,227599999.0
2006-01-26 15:15:00,206.752,206.817,206.715,206.777,269100000.0
2006-01-26 15:20:00,206.783,206.806,206.751,206.806,189399999.0
2006-01-26 15:25:00,206.794,206.883,206.768,206.824,293099999.0
2006-01-26 15:30:00,206.811,206.934,206.788,206.89,338100000.0
2006-01-26 15:35:00,206.912,207.009,206.831,206.911,256000000.0
2006-01-26 15:40:00,206.923,207.029,206.875,206.876,231600001.0
2006-01-26 15:45:00,206.853,207.018,206.847,206.96,274799997.0
2006-01-26 15:50:00,206.941,206.946,206.863,206.915,279000001.0
2006-01-26 15:55:00,206.939,206.976,206.915,206.929,188099999.0
2006-01-26 16:00:00,206.913,206.991,206.904,206.973,236600001.0
2006-01-26 16:05:00,207.009,207.068,206.973,207.049,224000000.0
2006-01-26 16:10:00,207.039,207.054,206.942,206.954,208599999.0
2006-01-26 16:15:00,206.98,206.986,206.867,206.912,215800000.0
2006-01-26 16:20:00,206.912,206.912,206.839,206.839,275699999.0
2006-01-26 16:25:00,206.846,206.907,206.836,206.87,254000000.0
2006-01-26 16:30:00,206.87,207.013,206.87,207.013,262199999.0
2006-01-26 16:35:00,207.011,207.114,206.907,206.961,240100000.0
2006-01-26 16:40:00,206.963,206.987,206.912,206.924,248700000.0
2006-01-26 16:45:00,206.922,206.962,206.911,206.916,285800001.0
2006-01-26 16:50:00,206.907,206.937,206.886,206.928,300199997.0
2006-01-26 16:55:00,206.929,207.101,206.929,207.085,325299998.0
2006-01-26 17:00:00,207.068,207.12,207.05,207.055,280799999.0
2006-01-26 17:05:00,207.058,207.079,207.022,207.035,221600000.0
2006-01-26 17:10:00,207.035,207.083,207.035,207.078,220299998.0
2006-01-26 17:15:00,207.079,207.1,207.03,207.065,269000001.0
2006-01-26 17:20:00,207.073,207.153,207.073,207.124,206400001.0
2006-01-26 17:25:00,207.122,207.157,207.106,207.15,257100002.0
2006-01-26 17:30:00,207.154,207.458,207.154,207.458,260100001.0
2006-01-26 17:35:00,207.459,207.514,207.394,207.49,305399998.0
2006-01-26 17:40:00,207.477,207.58,207.466,207.563,208999999.0
2006-01-26 17:45:00,207.564,207.602,207.47,207.542,243400001.0
2006-01-26 17:50:00,207.526,207.532,207.453,207.482,212399999.0
2006-01-26 17:55:00,207.471,207.491,207.393,207.436,224799998.0
2006-01-26 18:00:00,207.461,207.461,207.302,207.302,2545400004.0
2006-01-26 18:05:00,207.311,207.315,207.24,207.283,3228400003.0
2006-01-26 18:10:00,207.294,207.324,207.263,207.3,2218000001.0
2006-01-26 18:15:00,207.312,207.361,207.279,207.337,2385800008.0
2006-01-26 18:20:00,207.345,207.374,207.303,207.34,3048000002.0
2006-01-26 18:25:00,207.346,207.347,207.18,207.217,2159500001.0
2006-01-26 18:30:00,207.21,207.247,207.151,207.223,2127699996.0
2006-01-26 18:35:00,207.224,207.314,207.219,207.258,1227699998.0
2006-01-26 18:40:00,207.245,207.325,207.19,207.32,1143600001.0
2006-01-26 18:45:00,207.318,207.328,207.185,207.268,893499998.0
2006-01-26 18:50:00,207.277,207.347,207.267,207.283,1266000000.0
2006-01-26 18:55:00,207.297,207.362,207.282,207.282,1130200003.0
2006-01-26 19:00:00,207.264,207.396,207.249,207.363,853800000.0
2006-01-26 19:05:00,207.356,207.399,207.296,207.399,1317199997.0
2006-01-26 19:10:00,207.407,207.424,207.247,207.275,668400002.0
2006-01-26 19:15:00,207.283,207.288,207.18,207.227,835700001.0
2006-01-26 19:20:00,207.236,207.369,207.226,207.357,959899999.0
2006-01-26 19:25:00,207.354,207.407,207.32,207.35,1372899999.0
2006-01-26 19:30:00,207.346,207.445,207.318,207.373,1115300000.0
2006-01-26 19:35:00,207.362,207.39,207.301,207.301,969000003.0
2006-01-26 19:40:00,207.3,207.376,207.286,207.324,1092900004.0
2006-01-26 19:45:00,207.337,207.349,207.299,207.325,723800004.0
2006-01-26 19:50:00,207.327,207.392,207.317,207.386,845300002.0
2006-01-26 19:55:00,207.385,207.415,207.351,207.401,820900001.0
2006-01-26 20:00:00,207.407,207.472,207.316,207.373,546600002.0
2006-01-26 20:05:00,207.383,207.464,207.116,207.168,791800003.0
2006-01-26 20:10:00,207.158,207.204,207.115,207.136,1427900000.0
2006-01-26 20:15:00,207.147,207.2,207.137,207.18,872500003.0
2006-01-26 20:20:00,207.187,207.194,207.063,207.063,1004000004.0
2006-01-26 20:25:00,207.066,207.126,207.054,207.097,1704700000.0
2006-01-26 20:30:00,207.104,207.118,207.069,207.107,1859700005.0
2006-01-26 20:35:00,207.097,207.203,207.089,207.18,718800002.0
2006-01-26 20:40:00,207.182,207.182,207.112,207.119,1472400000.0
2006-01-26 20:45:00,207.128,207.273,207.128,207.246,1070500001.0
2006-01-26 20:50:00,207.241,207.293,207.228,207.249,902799999.0
2006-01-26 20:55:00,207.253,207.27,207.223,207.233,1946400000.0
2006-01-26 21:00:00,207.239,207.286,207.222,207.257,1375900000.0
2006-01-26 21:05:00,207.248,207.261,207.178,207.219,834100001.0
2006-01-26 21:10:00,207.218,207.227,207.031,207.08,768899999.0
2006-01-26 21:15:00,207.067,207.108,206.941,207.108,960700001.0
2006-01-26 21:20:00,207.122,207.19,207.122,207.162,1154800002.0
2006-01-26 21:25:00,207.16,207.25,207.144,207.222,822400002.0
2006-01-26 21:30:00,207.215,207.221,207.084,207.093,514299999.0
2006-01-26 21:35:00,207.091,207.112,207.025,207.035,269400000.0
2006-01-26 21:40:00,207.04,207.142,207.033,207.083,486100000.0
2006-01-26 21:45:00,207.085,207.128,207.075,207.12,519399998.0
2006-01-26 21:50:00,207.143,207.143,207.074,207.12,293200001.0
2006-01-26 21:55:00,207.119,207.128,207.093,207.111,421900003.0
2006-01-26 22:00:00,207.102,207.122,207.059,207.072,915600001.0
2006-01-26 22:05:00,207.072,207.108,207.072,207.089,256500001.0
2006-01-26 22:10:00,207.092,207.102,207.059,207.102,300500002.0
2006-01-26 22:15:00,207.109,207.136,207.067,207.067,631899998.0
2006-01-26 22:20:00,207.076,207.188,207.074,207.188,347899998.0
2006-01-26 22:25:00,207.174,207.18,207.137,207.157,539299999.0
2006-01-26 22:30:00,207.16,207.207,207.131,207.184,792400002.0
2006-01-26 22:35:00,207.202,207.218,207.16,207.166,335899999.0
2006-01-26 22:40:00,207.17,207.202,207.161,207.184,357600000.0
2006-01-26 22:45:00,207.198,207.225,207.184,207.212,336700000.0
2006-01-26 22:50:00,207.218,207.233,207.2,207.209,368099998.0
2006-01-26 22:55:00,207.203,207.221,207.097,207.165,361699999.0
2006-01-26 23:00:00,207.179,207.196,207.119,207.135,209799999.0
2006-01-26 23:05:00,207.124,207.148,207.11,207.138,241099999.0
2006-01-26 23:10:00,207.127,207.207,207.127,207.2,315700001.0
2006-01-26 23:15:00,207.21,207.214,207.133,207.146,147700000.0
2006-01-26 23:20:00,207.158,207.185,207.134,207.173,296500001.0
2006-01-26 23:25:00,207.175,207.215,207.175,207.18,188800000.0
2006-01-26 23:30:00,207.201,207.201,207.147,207.181,278400001.0
2006-01-26 23:35:00,207.18,207.203,207.152,207.166,182500000.0
2006-01-26 23:40:00,207.16,207.197,207.14,207.18,259100000.0
2006-01-26 23:45:00,207.183,207.227,207.177,207.202,324300001.0
2006-01-26 23:50:00,207.206,207.214,207.176,207.195,256799998.0
2006-01-26 23:55:00,207.198,207.23,207.174,207.19,267500000.0
2006-01-27 00:00:00,207.21,207.246,207.08,207.213,286600000.0
2006-01-27 00:05:00,207.172,207.24,207.131,207.181,234400000.0
2006-01-27 00:10:00,207.158,207.217,207.122,207.185,218500001.0
2006-01-27 00:15:00,207.218,207.32,207.172,207.224,269999999.0
2006-01-27 00:20:00,207.254,207.261,207.154,207.197,291400000.0
2006-01-27 00:25:00,207.21,207.242,207.159,207.216,289399999.0
2006-01-27 00:30:00,207.218,207.269,207.202,207.254,239700000.0
2006-01-27 00:35:00,207.24,207.256,207.214,207.246,242399999.0
2006-01-27 00:40:00,207.243,207.283,207.231,207.276,208500000.0
2006-01-27 00:45:00,207.265,207.286,207.255,207.255,191800000.0
2006-01-27 00:50:00,207.282,207.305,207.265,207.281,173900000.0
2006-01-27 00:55:00,207.276,207.292,207.181,207.287,260999999.0
2006-01-27 01:00:00,207.283,207.283,207.154,207.2,250899999.0
2006-01-27 01:05:00,207.206,207.221,207.163,207.194,279399999.0
2006-01-27 01:10:00,207.187,207.205,207.101,207.106,265500000.0
2006-01-27 01:15:00,207.119,207.19,207.115,207.189,200400001.0
2006-01-27 01:20:00,207.195,207.195,207.131,207.148,287400001.0
2006-01-27 01:25:00,207.125,207.197,207.125,207.197,215899999.0
2006-01-27 01:30:00,207.2,207.2,207.122,207.155,205100000.0
2006-01-27 01:35:00,207.134,207.134,206.93,207.018,231400001.0
2006-01-27 01:40:00,207.04,207.14,207.04,207.051,279800001.0
2006-01-27 01:45:00,207.051,207.137,207.034,207.085,220599999.0
2006-01-27 01:50:00,207.083,207.15,207.059,207.142,281500001.0
2006-01-27 01:55:00,207.147,207.168,207.115,207.125,251000000.0
2006-01-27 02:00:00,207.112,207.192,207.112,207.186,185500000.0
2006-01-27 02:05:00,207.196,207.252,207.171,207.194,205000000.0
2006-01-27 02:10:00,207.189,207.195,207.132,207.159,239200001.0
2006-01-27 02:15:00,207.156,207.158,206.986,206.994,245200001.0
2006-01-27 02:20:00,207.01,207.042,206.938,206.968,297999999.0
2006-01-27 02:25:00,206.968,206.99,206.823,206.833,223800000.0
2006-01-27 02:30:00,206.834,206.909,206.648,206.71,178900001.0
2006-01-27 02:35:00,206.704,206.708,206.553,206.578,251300000.0
2006-01-27 02:40:00,206.583,206.618,206.572,206.607,194700000.0
2006-01-27 02:45:00,206.594,206.668,206.553,206.651,337300002.0
2006-01-27 02:50:00,206.649,206.752,206.622,206.731,269400001.0
2006-01-27 02:55:00,206.706,206.835,206.706,206.813,186500000.0
2006-01-27 03:00:00,206.8,206.822,206.744,206.758,257100001.0
2006-01-27 03:05:00,206.746,206.795,206.745,206.782,217999999.0
2006-01-27 03:10:00,206.768,206.791,206.743,206.759,265899999.0
2006-01-27 03:15:00,206.748,206.78,206.735,206.745,203499999.0
2006-01-27 03:20:00,206.738,206.757,206.724,206.746,320400001.0
2006-01-27 03:25:00,206.732,206.796,206.728,206.789,173800000.0
2006-01-27 03:30:00,206.782,206.809,206.717,206.795,199100000.0
2006-01-27 03:35:00,206.798,206.847,206.798,206.821,207800001.0
2006-01-27 03:40:00,206.837,206.905,206.827,206.888,306600001.0
2006-01-27 03:45:00,206.888,206.888,206.852,206.873,264100000.0
2006-01-27 03:50:00,206.872,206.888,206.819,206.871,181999999.0
2006-01-27 03:55:00,206.877,206.906,206.85,206.898,313900003.0
2006-01-27 04:00:00,206.904,206.922,206.845,206.855,241600001.0
2006-01-27 04:05:00,206.851,206.874,206.824,206.843,293800001.0
2006-01-27 04:10:00,206.857,206.857,206.78,206.789,284700004.0
2006-01-27 04:15:00,206.797,206.814,206.743,206.761,205600001.0
2006-01-27 04:20:00,206.755,206.802,206.738,206.766,196300000.0
2006-01-27 04:25:00,206.745,206.812,206.745,206.765,191800001.0
2006-01-27 04:30:00,206.786,206.8,206.735,206.75,186400000.0
2006-01-27 04:35:00,206.76,206.774,206.707,206.751,235600000.0
2006-01-27 04:40:00,206.75,206.812,206.736,206.803,235100001.0
2006-01-27 04:45:00,206.81,206.924,206.81,206.905,208600000.0
2006-01-27 04:50:00,206.921,206.987,206.896,206.987,237099999.0
2006-01-27 04:55:00,206.998,206.998,206.905,206.97,209400000.0
2006-01-27 05:00:00,206.976,206.978,206.902,206.913,212500000.0
2006-01-27 05:05:00,206.917,206.949,206.894,206.94,292400000.0
2006-01-27 05:10:00,206.927,206.951,206.885,206.899,308500002.0
2006-01-27 05:15:00,206.897,206.938,206.888,206.896,188700000.0
2006-01-27 05:20:00,206.914,206.952,206.909,206.928,233699999.0
2006-01-27 05:25:00,206.936,207.018,206.929,207.012,240800001.0
2006-01-27 05:30:00,207.035,207.06,206.989,207.031,272599999.0
2006-01-27 05:35:00,207.038,207.066,207.013,207.03,234299999.0
2006-01-27 05:40:00,207.028,207.044,206.985,207.044,242600000.0
2006-01-27 05:45:00,207.05,207.056,207.011,207.036,253900001.0
2006-01-27 05:50:00,207.025,207.061,207.009,207.017,235900001.0
2006-01-27 05:55:00,207.003,207.068,207.0,207.026,213600000.0
2006-01-27 06:00:00,207.014,207.014,206.959,206.973,201799998.0
2006-01-27 06:05:00,206.97,206.976,206.913,206.92,258500001.0
2006-01-27 06:10:00,206.929,207.021,206.901,207.017,310600001.0
2006-01-27 06:15:00,207.01,207.028,206.982,207.007,273899999.0
2006-01-27 06:20:00,207.018,207.036,206.89,206.89,322400001.0
2006-01-27 06:25:00,206.852,206.852,206.728,206.822,276600000.0
2006-01-27 06:30:00,206.832,206.863,206.748,206.779,317199999.0
2006-01-27 06:35:00,206.779,206.831,206.778,206.792,174400000.0
2006-01-27 06:40:00,206.778,206.832,206.739,206.832,266400001.0
2006-01-27 06:45:00,206.845,206.932,206.823,206.925,185500000.0
2006-01-27 06:50:00,206.91,206.929,206.863,206.895,311100000.0
2006-01-27 06:55:00,206.888,206.92,206.847,206.915,248900000.0
2006-01-27 07:00:00,206.916,206.931,206.868,206.885,212400000.0
2006-01-27 07:05:00,206.888,206.902,206.826,206.83,239099999.0
2006-01-27 07:10:00,206.832,206.87,206.828,206.855,232200001.0
2006-01-27 07:15:00,206.853,206.907,206.839,206.907,197400000.0
2006-01-27 07:20:00,206.906,207.004,206.896,206.992,249300000.0
2006-01-27 07:25:00,206.983,207.064,206.977,207.064,349399999.0
2006-01-27 07:30:00,207.06,207.119,207.051,207.065,174300001.0
2006-01-27 07:35:00,207.087,207.216,207.087,207.162,220600000.0
2006-01-27 07:40:00,207.175,207.304,207.138,207.24,234199999.0
2006-01-27 07:45:00,207.226,207.234,207.169,207.234,256700000.0
2006-01-27 07:50:00,207.233,207.247,207.191,207.23,224800002.0
2006-01-27 07:55:00,207.197,207.251,206.979,207.002,286400000.0
2006-01-27 08:00:00,207.009,207.014,206.854,206.916,247200001.0
2006-01-27 08:05:00,206.926,206.952,206.888,206.89,209500000.0
2006-01-27 08:10:00,206.895,207.033,206.893,206.989,229600001.0
2006-01-27 08:15:00,206.979,207.061,206.963,207.026,217500001.0
2006-01-27 08:20:00,207.027,207.078,207.008,207.018,198400001.0
2006-01-27 08:25:00,207.01,207.101,206.994,207.1,187700000.0
2006-01-27 08:30:00,207.106,207.211,207.095,207.2,231599999.0
2006-01-27 08:35:00,207.179,207.239,207.173,207.2,268700001.0
2006-01-27 08:40:00,207.214,207.235,207.17,207.177,225999998.0
2006-01-27 08:45:00,207.172,207.215,207.171,207.19,211500001.0
2006-01-27 08:50:00,207.183,207.213,207.143,207.156,284600003.0
2006-01-27 08:55:00,207.153,207.267,207.141,207.196,247300001.0
2006-01-27 09:00:00,207.179,207.242,207.176,207.223,208900001.0
2006-01-27 09:05:00,207.227,207.276,207.204,207.204,228300000.0
2006-01-27 09:10:00,207.211,207.235,206.85,206.852,178299999.0
2006-01-27 09:15:00,206.832,206.926,206.762,206.91,184700000.0
2006-01-27 09:20:00,206.915,206.939,206.816,206.939,226300000.0
2006-01-27 09:25:00,206.936,206.946,206.754,206.754,291599999.0
2006-01-27 09:30:00,206.729,206.882,206.701,206.882,219200001.0
2006-01-27 09:35:00,206.871,206.932,206.826,206.852,352999998.0
2006-01-27 09:40:00,206.819,206.853,206.669,206.853,289699998.0
2006-01-27 09:45:00,206.866,206.904,206.826,206.897,268799999.0
2006-01-27 09:50:00,206.904,206.907,206.814,206.82,311100001.0
2006-01-27 09:55:00,206.828,206.914,206.805,206.89,221599999.0
2006-01-27 10:00:00,206.888,206.899,206.779,206.835,314299998.0
2006-01-27 10:05:00,206.872,206.952,206.872,206.92,219000001.0
2006-01-27 10:10:00,206.928,207.011,206.857,207.009,249900002.0
2006-01-27 10:15:00,207.003,207.03,206.971,207.029,221400000.0
2006-01-27 10:20:00,207.034,207.069,206.99,207.031,245699999.0
2006-01-27 10:25:00,207.023,207.112,207.023,207.059,291099999.0
2006-01-27 10:30:00,207.059,207.08,206.969,206.969,238900000.0
2006-01-27 10:35:00,206.934,206.949,206.851,206.893,228200001.0
2006-01-27 10:40:00,206.896,207.057,206.881,207.032,293299999.0
2006-01-27 10:45:00,207.041,207.118,207.017,207.114,307799999.0
2006-01-27 10:50:00,207.13,207.144,207.041,207.055,200100000.0
2006-01-27 10:55:00,207.047,207.056,206.978,206.995,168200000.0
2006-01-27 11:00:00,207.016,207.076,206.995,207.033,211500001.0
2006-01-27 11:05:00,207.029,207.103,207.003,207.103,210000003.0
2006-01-27 11:10:00,207.101,207.101,207.009,207.021,248700001.0
2006-01-27 11:15:00,207.006,207.061,206.994,207.01,291900000.0
2006-01-27 11:20:00,207.012,207.131,207.012,207.052,156800001.0
2006-01-27 11:25:00,207.045,207.161,207.035,207.153,202899997.0
2006-01-27 11:30:00,207.158,207.225,207.136,207.157,200099999.0
2006-01-27 11:35:00,207.142,207.212,207.137,207.199,270299998.0
2006-01-27 11:40:00,207.17,207.276,207.159,207.272,286700000.0
2006-01-27 11:45:00,207.265,207.305,207.233,207.244,261900001.0
2006-01-27 11:50:00,207.247,207.277,207.222,207.222,225399999.0
2006-01-27 11:55:00,207.216,207.263,207.172,207.257,209800000.0
2006-01-27 12:00:00,207.271,207.271,207.167,207.204,205200000.0
2006-01-27 12:05:00,207.188,207.216,207.144,207.144,195800000.0
2006-01-27 12:10:00,207.15,207.213,207.13,207.188,279900003.0
2006-01-27 12:15:00,207.183,207.222,207.179,207.22,252999999.0
2006-01-27 12:20:00,207.21,207.304,207.186,207.304,183000001.0
2006-01-27 12:25:00,207.31,207.4,207.307,207.4,233900002.0
2006-01-27 12:30:00,207.395,207.395,207.256,207.265,237400000.0
2006-01-27 12:35:00,207.264,207.39,207.264,207.358,333600000.0
2006-01-27 12:40:00,207.378,207.415,207.308,207.361,241000000.0
2006-01-27 12:45:00,207.358,207.382,207.267,207.27,192100000.0
2006-01-27 12:50:00,207.285,207.657,207.284,207.657,272999997.0
2006-01-27 12:55:00,207.665,207.789,207.587,207.789,292800000.0
2006-01-27 13:00:00,207.805,207.828,207.539,207.639,290499999.0
2006-01-27 13:05:00,207.658,207.701,207.448,207.455,282800000.0
2006-01-27 13:10:00,207.457,207.599,207.456,207.473,253100000.0
2006-01-27 13:15:00,207.458,207.55,207.458,207.516,365300002.0
2006-01-27 13:20:00,207.536,207.591,207.511,207.562,215000000.0
2006-01-27 13:25:00,207.555,207.643,207.552,207.643,176700000.0
2006-01-27 13:30:00,207.638,207.68,207.618,207.618,225299999.0
2006-01-27 13:35:00,207.598,207.598,207.509,207.55,201200000.0
2006-01-27 13:40:00,207.544,207.582,207.523,207.536,287300001.0
2006-01-27 13:45:00,207.515,207.57,207.502,207.556,223100000.0
2006-01-27 13:50:00,207.564,207.584,207.489,207.506,273299999.0
2006-01-27 13:55:00,207.498,207.553,207.445,207.553,200700000.0
2006-01-27 14:00:00,207.554,207.569,207.497,207.522,192999999.0
2006-01-27 14:05:00,207.524,207.548,207.483,207.54,256200001.0
2006-01-27 14:10:00,207.545,207.596,207.519,207.553,185100000.0
2006-01-27 14:15:00,207.548,207.583,207.528,207.551,226999998.0
2006-01-27 14:20:00,207.555,207.656,207.546,207.635,255700000.0
2006-01-27 14:25:00,207.654,207.736,207.654,207.682,301499999.0
2006-01-27 14:30:00,207.66,207.671,207.55,207.56,198399999.0
2006-01-27 14:35:00,207.567,207.6,207.556,207.567,292000003.0
2006-01-27 14:40:00,207.583,207.607,207.536,207.607,188900000.0
2006-01-27 14:45:00,207.602,207.606,207.561,207.589,190600001.0
2006-01-27 14:50:00,207.588,207.65,207.563,207.575,227400000.0
2006-01-27 14:55:00,207.587,207.705,207.58,207.698,206300000.0
2006-01-27 15:00:00,207.703,207.722,207.623,207.694,232300001.0
2006-01-27 15:05:00,207.691,207.728,207.645,207.693,173400000.0
2006-01-27 15:10:00,207.685,207.702,207.609,207.677,293500001.0
2006-01-27 15:15:00,207.679,207.746,207.644,207.665,228900000.0
2006-01-27 15:20:00,207.652,207.695,207.569,207.59,285700000.0
2006-01-27 15:25:00,207.591,207.63,207.522,207.522,266999999.0
2006-01-27 15:30:00,207.508,207.836,207.499,207.836,274399999.0
2006-01-27 15:35:00,207.851,207.915,207.757,207.881,303799997.0
2006-01-27 15:40:00,207.897,207.982,207.793,207.866,222100002.0
2006-01-27 15:45:00,207.877,207.962,207.841,207.93,308899999.0
2006-01-27 15:50:00,207.913,207.929,207.821,207.868,218800001.0
2006-01-27 15:55:00,207.887,207.976,207.794,207.816,194300001.0
2006-01-27 16:00:00,207.795,207.93,207.769,207.9,248700000.0
2006-01-27 16:05:00,207.92,207.996,207.892,207.957,238900001.0
2006-01-27 16:10:00,207.917,207.94,207.826,207.851,254199999.0
2006-01-27 16:15:00,207.861,207.899,207.796,207.839,277100000.0
2006-01-27 16:20:00,207.85,207.887,207.83,207.849,307799999.0
2006-01-27 16:25:00,207.847,207.859,207.805,207.852,271500000.0
2006-01-27 16:30:00,207.84,207.873,207.826,207.868,274000000.0
2006-01-27 16:35:00,207.852,207.881,207.808,207.813,236999999.0
2006-01-27 16:40:00,207.797,207.824,207.752,207.799,263200000.0
2006-01-27 16:45:00,207.801,207.862,207.761,207.862,298600002.0
2006-01-27 16:50:00,207.885,208.075,207.885,208.027,350400001.0
2006-01-27 16:55:00,208.024,208.11,208.024,208.096,275700001.0
2006-01-27 17:00:00,208.057,208.084,207.968,207.968,276900002.0
2006-01-27 17:05:00,207.966,208.003,207.909,207.974,236900000.0
2006-01-27 17:10:00,207.973,208.024,207.926,207.972,245600000.0
2006-01-27 17:15:00,207.982,207.982,207.9,207.9,276299997.0
2006-01-27 17:20:00,207.876,207.876,207.597,207.655,308800001.0
2006-01-27 17:25:00,207.651,207.697,207.607,207.607,285299999.0
2006-01-27 17:30:00,207.596,207.676,207.583,207.632,212000001.0
2006-01-27 17:35:00,207.62,207.627,207.53,207.591,319799998.0
2006-01-27 17:40:00,207.585,207.599,207.458,207.513,185599999.0
2006-01-27 17:45:00,207.504,207.515,207.354,207.381,273699999.0
2006-01-27 17:50:00,207.396,207.439,207.292,207.395,259700000.0
2006-01-27 17:55:00,207.371,207.371,207.253,207.29,307899997.0
2006-01-27 18:00:00,207.3,207.416,207.271,207.318,2331899998.0
2006-01-27 18:05:00,207.353,207.452,207.329,207.357,3220100000.0
2006-01-27 18:10:00,207.362,207.405,207.264,207.338,2138399995.0
2006-01-27 18:15:00,207.347,207.469,207.283,207.316,2580700004.0
2006-01-27 18:20:00,207.335,207.425,207.321,207.396,2994400000.0
2006-01-27 18:25:00,207.407,207.467,207.366,207.434,1958700002.0
2006-01-27 18:30:00,207.437,207.505,207.312,207.383,2097699999.0
2006-01-27 18:35:00,207.385,207.606,207.376,207.606,1234500001.0
2006-01-27 18:40:00,207.606,207.66,207.535,207.638,1345100004.0
2006-01-27 18:45:00,207.643,207.766,207.643,207.731,924299999.0
2006-01-27 18:50:00,207.752,207.793,207.683,207.765,1110500004.0
2006-01-27 18:55:00,207.77,207.842,207.67,207.67,1222899994.0
2006-01-27 19:00:00,207.651,207.82,207.627,207.803,912600002.0
2006-01-27 19:05:00,207.803,207.806,207.678,207.69,1349299999.0
2006-01-27 19:10:00,207.698,207.785,207.684,207.777,693800001.0
2006-01-27 19:15:00,207.782,207.782,207.724,207.725,815800003.0
2006-01-27 19:20:00,207.715,207.743,207.657,207.662,986000002.0
2006-01-27 19:25:00,207.671,207.836,207.671,207.81,1231700000.0
2006-01-27 19:30:00,207.798,207.811,207.722,207.77,1248300002.0
2006-01-27 19:35:00,207.765,207.797,207.739,207.748,1021100003.0
2006-01-27 19:40:00,207.742,207.816,207.712,207.775,942099999.0
2006-01-27 19:45:00,207.773,207.798,207.717,207.779,822000002.0
2006-01-27 19:50:00,207.78,207.801,207.742,207.797,746900000.0
2006-01-27 19:55:00,207.81,207.863,207.805,207.825,820500000.0
2006-01-27 20:00:00,207.822,207.822,207.752,207.755,551199998.0
2006-01-27 20:05:00,207.755,207.828,207.745,207.755,895299999.0
2006-01-27 20:10:00,207.742,207.747,207.598,207.685,1264500007.0
2006-01-27 20:15:00,207.701,207.732,207.606,207.606,831400001.0
2006-01-27 20:20:00,207.612,207.657,207.497,207.497,1033700002.0
2006-01-27 20:25:00,207.497,207.586,207.416,207.416,1707700003.0
2006-01-27 20:30:00,207.398,207.454,207.359,207.419,1889600006.0
2006-01-27 20:35:00,207.412,207.481,207.408,207.433,822900001.0
2006-01-27 20:40:00,207.431,207.434,207.359,207.367,1318999997.0
2006-01-27 20:45:00,207.375,207.39,207.334,207.364,970499998.0
2006-01-27 20:50:00,207.367,207.434,207.367,207.409,1098700002.0
2006-01-27 20:55:00,207.41,207.524,207.389,207.523,1753300000.0
2006-01-27 21:00:00,207.531,207.561,207.422,207.44,1267300001.0
2006-01-27 21:05:00,207.44,207.529,207.411,207.495,774900000.0
2006-01-27 21:10:00,207.498,207.51,207.422,207.473,817800002.0
2006-01-27 21:15:00,207.475,207.493,207.425,207.456,1130299998.0
2006-01-27 21:20:00,207.452,207.486,207.403,207.413,1262100003.0
2006-01-27 21:25:00,207.408,207.433,207.333,207.333,673600001.0
2006-01-27 21:30:00,207.329,207.38,207.282,207.38,621499998.0
2006-01-27 21:35:00,207.383,207.394,207.323,207.343,292399999.0
2006-01-27 21:40:00,207.35,207.397,207.335,207.358,411300001.0
2006-01-27 21:45:00,207.365,207.371,207.24,207.26,409000000.0
2006-01-27 21:50:00,207.287,207.315,207.287,207.305,288400000.0
2006-01-27 21:55:00,207.308,207.327,207.218,207.218,327900001.0
2006-01-27 22:00:00,207.24,207.284,207.218,207.271,855700002.0
2006-01-27 22:05:00,207.274,207.31,207.244,207.262,333200001.0
2006-01-27 22:10:00,207.262,207.331,207.257,207.31,284900000.0
2006-01-27 22:15:00,207.311,207.329,207.238,207.261,663799997.0
2006-01-27 22:20:00,207.271,207.33,207.233,207.315,313100000.0
2006-01-27 22:25:00,207.303,207.369,207.296,207.326,470600001.0
2006-01-27 22:30:00,207.322,207.362,207.322,207.34,719800001.0
2006-01-27 22:35:00,207.347,207.369,207.322,207.355,287099998.0
2006-01-27 22:40:00,207.363,207.385,207.336,207.342,378200002.0
2006-01-27 22:45:00,207.361,207.372,207.328,207.328,488000003.0
2006-01-27 22:50:00,207.329,207.329,207.228,207.239,420500000.0
2006-01-27 22:55:00,207.236,207.306,207.231,207.253,337500002.0
2006-01-27 23:00:00,207.239,207.286,207.216,207.285,265099999.0
2006-01-27 23:05:00,207.263,207.263,207.168,207.179,171200000.0
2006-01-27 23:10:00,207.17,207.219,207.132,207.188,280800001.0
2006-01-27 23:15:00,207.203,207.219,207.171,207.21,179900000.0
2006-01-27 23:20:00,207.217,207.217,207.167,207.176,273500000.0
2006-01-27 23:25:00,207.166,207.206,207.145,207.172,313499999.0
2006-01-27 23:30:00,207.198,207.198,207.155,207.189,274499998.0
2006-01-27 23:35:00,207.194,207.194,207.163,207.181,206299998.0
2006-01-27 23:40:00,207.182,207.284,207.146,207.273,177400000.0
2006-01-27 23:45:00,207.275,207.313,207.266,207.298,262300001.0
2006-01-27 23:50:00,207.287,207.346,207.274,207.324,167200000.0
2006-01-27 23:55:00,207.323,207.341,207.21,207.21,279000001.0
2006-01-30 00:00:00,207.344,207.405,207.258,207.331,293700001.0
2006-01-30 00:05:00,207.328,207.371,207.249,207.287,198500000.0
2006-01-30 00:10:00,207.275,207.341,207.253,207.317,301200001.0
2006-01-30 00:15:00,207.329,207.34,207.24,207.308,327299999.0
2006-01-30 00:20:00,207.301,207.329,207.275,207.301,269000002.0
2006-01-30 00:25:00,207.325,207.34,207.262,207.327,214800000.0
2006-01-30 00:30:00,207.298,207.334,207.189,207.189,234300001.0
2006-01-30 00:35:00,207.195,207.216,207.13,207.153,276200000.0
2006-01-30 00:40:00,207.16,207.165,207.084,207.12,159400000.0
2006-01-30 00:45:00,207.115,207.15,207.106,207.118,145500000.0
2006-01-30 00:50:00,207.15,207.173,207.1,207.153,237400001.0
2006-01-30 00:55:00,207.162,207.326,207.162,207.315,302999997.0
2006-01-30 01:00:00,207.336,207.384,207.172,207.372,238599999.0
2006-01-30 01:05:00,207.373,207.373,207.322,207.35,198999999.0
2006-01-30 01:10:00,207.35,207.37,207.334,207.335,223099999.0
2006-01-30 01:15:00,207.35,207.36,207.287,207.309,185000001.0
2006-01-30 01:20:00,207.317,207.317,207.224,207.237,297700000.0
2006-01-30 01:25:00,207.227,207.295,207.226,207.251,220400000.0
2006-01-30 01:30:00,207.256,207.268,207.19,207.195,190100000.0
2006-01-30 01:35:00,207.193,207.198,207.112,207.158,260500000.0
2006-01-30 01:40:00,207.159,207.203,207.121,207.177,219999998.0
2006-01-30 01:45:00,207.154,207.178,207.028,207.042,257200001.0
2006-01-30 01:50:00,207.059,207.127,206.985,207.022,341500000.0
2006-01-30 01:55:00,207.038,207.087,207.036,207.047,233799999.0
2006-01-30 02:00:00,207.034,207.103,207.012,207.087,209999998.0
2006-01-30 02:05:00,207.099,207.115,207.039,207.072,195800000.0
2006-01-30 02:10:00,207.086,207.093,206.986,206.995,314200000.0
2006-01-30 02:15:00,206.987,207.022,206.974,206.998,238000000.0
2006-01-30 02:20:00,206.989,207.06,206.972,206.987,255500002.0
2006-01-30 02:25:00,206.978,207.041,206.962,207.032,282099999.0
2006-01-30 02:30:00,207.033,207.108,207.03,207.065,174000000.0
2006-01-30 02:35:00,207.06,207.171,207.035,207.166,257600001.0
2006-01-30 02:40:00,207.169,207.257,207.139,207.257,254200001.0
2006-01-30 02:45:00,207.236,207.236,207.173,207.197,297000001.0
2006-01-30 02:50:00,207.199,207.335,207.139,207.335,227799997.0
2006-01-30 02:55:00,207.303,207.34,207.259,207.29,239300000.0
2006-01-30 03:00:00,207.288,207.314,207.275,207.29,318699999.0
2006-01-30 03:05:00,207.284,207.311,207.254,207.311,155800000.0
2006-01-30 03:10:00,207.305,207.344,207.298,207.306,273099998.0
2006-01-30 03:15:00,207.339,207.417,207.327,207.405,211800001.0
2006-01-30 03:20:00,207.417,207.508,207.386,207.508,374500002.0
2006-01-30 03:25:00,207.533,207.56,207.286,207.429,208400000.0
2006-01-30 03:30:00,207.395,207.448,207.361,207.417,241500000.0
2006-01-30 03:35:00,207.399,207.42,207.243,207.25,171700000.0
2006-01-30 03:40:00,207.235,207.324,207.198,207.313,247900000.0
2006-01-30 03:45:00,207.301,207.343,207.293,207.298,348400001.0
2006-01-30 03:50:00,207.299,207.364,207.273,207.364,158100001.0
2006-01-30 03:55:00,207.387,207.422,207.333,207.395,185800000.0
2006-01-30 04:00:00,207.4,207.481,207.393,207.411,206800001.0
2006-01-30 04:05:00,207.406,207.42,207.329,207.331,365100000.0
2006-01-30 04:10:00,207.349,207.404,207.346,207.399,266900003.0
2006-01-30 04:15:00,207.393,207.447,207.346,207.447,206000002.0
2006-01-30 04:20:00,207.454,207.467,207.39,207.453,242000000.0
2006-01-30 04:25:00,207.425,207.46,207.423,207.426,225000001.0
2006-01-30 04:30:00,207.427,207.432,207.394,207.395,217300000.0
2006-01-30 04:35:00,207.399,207.423,207.381,207.4,166300000.0
2006-01-30 04:40:00,207.395,207.414,207.364,207.375,260800001.0
2006-01-30 04:45:00,207.358,207.397,207.347,207.348,250200000.0
2006-01-30 04:50:00,207.35,207.358,207.273,207.306,264000002.0
2006-01-30 04:55:00,207.299,207.371,207.297,207.371,203600001.0
2006-01-30 05:00:00,207.373,207.373,207.313,207.33,279400001.0
2006-01-30 05:05:00,207.324,207.324,207.214,207.214,255800002.0
2006-01-30 05:10:00,207.184,207.195,207.103,207.18,254000001.0
2006-01-30 05:15:00,207.181,207.237,207.162,207.223,225599999.0
2006-01-30 05:20:00,207.243,207.258,207.213,207.232,218600000.0
2006-01-30 05:25:00,207.238,207.25,207.189,207.21,313999998.0
2006-01-30 05:30:00,207.227,207.278,207.219,207.268,210200001.0
2006-01-30 05:35:00,207.29,207.404,207.279,207.393,252900001.0
2006-01-30 05:40:00,207.397,207.407,207.148,207.184,218700001.0
2006-01-30 05:45:00,207.191,207.288,207.182,207.267,252200002.0
2006-01-30 05:50:00,207.258,207.276,207.224,207.24,170600000.0
2006-01-30 05:55:00,207.232,207.289,207.229,207.278,264100001.0
2006-01-30 06:00:00,207.28,207.291,207.231,207.271,212200001.0
2006-01-30 06:05:00,207.265,207.265,207.22,207.238,229900000.0
2006-01-30 06:10:00,207.237,207.26,207.164,207.195,250600000.0
2006-01-30 06:15:00,207.194,207.197,207.15,207.155,216200000.0
2006-01-30 06:20:00,207.172,207.263,207.172,207.257,221599999.0
2006-01-30 06:25:00,207.258,207.277,207.242,207.262,281099999.0
2006-01-30 06:30:00,207.26,207.269,207.24,207.255,217000000.0
2006-01-30 06:35:00,207.242,207.25,207.189,207.206,192699998.0
2006-01-30 06:40:00,207.194,207.202,207.145,207.175,277900001.0
2006-01-30 06:45:00,207.175,207.22,207.16,207.215,219900001.0
2006-01-30 06:50:00,207.211,207.241,207.168,207.191,275900002.0
2006-01-30 06:55:00,207.192,207.229,207.178,207.223,203699998.0
2006-01-30 07:00:00,207.221,207.248,207.213,207.216,207499999.0
2006-01-30 07:05:00,207.222,207.255,207.204,207.218,295400003.0
2006-01-30 07:10:00,207.222,207.252,207.212,207.238,306099999.0
2006-01-30 07:15:00,207.233,207.253,207.219,207.245,247699999.0
2006-01-30 07:20:00,207.25,207.268,207.214,207.237,209200000.0
2006-01-30 07:25:00,207.228,207.267,207.202,207.258,289600002.0
2006-01-30 07:30:00,207.258,207.308,207.257,207.264,233500000.0
2006-01-30 07:35:00,207.277,207.318,207.264,207.31,279000002.0
2006-01-30 07:40:00,207.327,207.347,207.3,207.312,182300001.0
2006-01-30 07:45:00,207.32,207.34,207.288,207.322,273000001.0
2006-01-30 07:50:00,207.324,207.343,207.316,207.328,209600000.0
2006-01-30 07:55:00,207.3,207.386,207.3,207.35,274399999.0
2006-01-30 08:00:00,207.346,207.355,207.291,207.328,176800000.0
2006-01-30 08:05:00,207.326,207.357,207.307,207.316,251300000.0
2006-01-30 08:10:00,207.318,207.335,207.265,207.286,147600000.0
2006-01-30 08:15:00,207.292,207.344,207.289,207.316,235600000.0
2006-01-30 08:20:00,207.317,207.321,207.228,207.264,261200001.0
2006-01-30 08:25:00,207.267,207.377,207.267,207.328,310899998.0
2006-01-30 08:30:00,207.328,207.435,207.328,207.399,240999998.0
2006-01-30 08:35:00,207.375,207.442,207.373,207.428,282400000.0
2006-01-30 08:40:00,207.445,207.451,207.3,207.384,295599998.0
2006-01-30 08:45:00,207.376,207.44,207.372,207.424,219600000.0
2006-01-30 08:50:00,207.42,207.475,207.415,207.475,231700001.0
2006-01-30 08:55:00,207.484,207.541,207.474,207.518,217699999.0
2006-01-30 09:00:00,207.496,207.541,207.455,207.455,198600000.0
2006-01-30 09:05:00,207.428,207.477,207.419,207.464,217200000.0
2006-01-30 09:10:00,207.504,207.591,207.499,207.546,177100000.0
2006-01-30 09:15:00,207.533,207.597,207.511,207.533,262900000.0
2006-01-30 09:20:00,207.509,207.509,207.418,207.458,246400000.0
2006-01-30 09:25:00,207.47,207.553,207.465,207.507,253000000.0
2006-01-30 09:30:00,207.499,207.507,207.311,207.365,251200002.0
2006-01-30 09:35:00,207.355,207.369,207.278,207.297,389400001.0
2006-01-30 09:40:00,207.305,207.324,207.281,207.312,178600000.0
2006-01-30 09:45:00,207.32,207.379,207.275,207.37,275100002.0
2006-01-30 09:50:00,207.379,207.5,207.362,207.373,309600001.0
2006-01-30 09:55:00,207.369,207.383,207.287,207.373,160000001.0
2006-01-30 10:00:00,207.353,207.375,207.279,207.352,221100000.0
2006-01-30 10:05:00,207.376,207.418,207.343,207.362,229400001.0
2006-01-30 10:10:00,207.374,207.478,207.374,207.46,288099999.0
2006-01-30 10:15:00,207.478,207.482,207.439,207.468,313700000.0
2006-01-30 10:20:00,207.472,207.502,207.436,207.479,202400000.0
2006-01-30 10:25:00,207.461,207.468,207.332,207.337,295900000.0
2006-01-30 10:30:00,207.362,207.42,207.325,207.397,235800000.0
2006-01-30 10:35:00,207.373,207.391,207.317,207.355,185999999.0
2006-01-30 10:40:00,207.365,207.41,207.35,207.362,324100002.0
2006-01-30 10:45:00,207.373,207.492,207.358,207.485,309300002.0
2006-01-30 10:50:00,207.485,207.696,207.472,207.663,274600001.0
2006-01-30 10:55:00,207.679,207.732,207.636,207.636,192100000.0
2006-01-30 11:00:00,207.642,207.655,207.529,207.529,236300001.0
2006-01-30 11:05:00,207.521,207.647,207.506,207.647,174499998.0
2006-01-30 11:10:00,207.64,207.707,207.627,207.668,286500000.0
2006-01-30 11:15:00,207.655,207.711,207.616,207.7,275600001.0
2006-01-30 11:20:00,207.687,207.78,207.673,207.78,155000000.0
2006-01-30 11:25:00,207.774,207.824,207.661,207.663,214800000.0
2006-01-30 11:30:00,207.658,207.688,207.616,207.63,222599999.0
2006-01-30 11:35:00,207.627,207.694,207.595,207.595,281300000.0
2006-01-30 11:40:00,207.583,207.72,207.564,207.662,300299999.0
2006-01-30 11:45:00,207.655,207.712,207.615,207.645,258399998.0
2006-01-30 11:50:00,207.635,207.684,207.617,207.634,234799999.0
2006-01-30 11:55:00,207.663,207.663,207.529,207.529,224400000.0
2006-01-30 12:00:00,207.572,207.722,207.572,207.651,215900000.0
2006-01-30 12:05:00,207.641,207.645,207.56,207.595,250200001.0
2006-01-30 12:10:00,207.605,207.632,207.572,207.59,288700000.0
2006-01-30 12:15:00,207.589,207.623,207.571,207.618,273300001.0
2006-01-30 12:20:00,207.627,207.78,207.627,207.78,242000000.0
2006-01-30 12:25:00,207.785,207.79,207.673,207.673,291699999.0
2006-01-30 12:30:00,207.678,207.717,207.625,207.625,224500000.0
2006-01-30 12:35:00,207.605,207.605,207.508,207.56,365600001.0
2006-01-30 12:40:00,207.564,207.641,207.563,207.6,227300000.0
2006-01-30 12:45:00,207.596,207.684,207.578,207.639,228500000.0
2006-01-30 12:50:00,207.648,207.656,207.578,207.63,239800000.0
2006-01-30 12:55:00,207.634,207.743,207.631,207.708,230100001.0
2006-01-30 13:00:00,207.696,207.771,207.696,207.733,251199998.0
2006-01-30 13:05:00,207.757,207.791,207.711,207.754,235500001.0
2006-01-30 13:10:00,207.749,207.809,207.741,207.806,309400002.0
2006-01-30 13:15:00,207.786,207.786,207.666,207.676,284500000.0
2006-01-30 13:20:00,207.697,207.697,207.63,207.664,225200000.0
2006-01-30 13:25:00,207.652,207.663,207.584,207.627,170000000.0
2006-01-30 13:30:00,207.618,207.709,207.603,207.705,247400000.0
2006-01-30 13:35:00,207.704,207.704,207.641,207.689,293600000.0
2006-01-30 13:40:00,207.68,207.736,207.668,207.71,380200001.0
2006-01-30 13:45:00,207.695,207.74,207.689,207.7,292300000.0
2006-01-30 13:50:00,207.679,207.714,207.621,207.712,196099998.0
2006-01-30 13:55:00,207.708,207.766,207.683,207.694,187800000.0
2006-01-30 14:00:00,207.691,207.743,207.674,207.688,166699999.0
2006-01-30 14:05:00,207.685,207.783,207.674,207.743,215400001.0
2006-01-30 14:10:00,207.74,207.74,207.693,207.731,227100000.0
2006-01-30 14:15:00,207.729,207.729,207.678,207.694,233400000.0
2006-01-30 14:20:00,207.675,207.675,207.568,207.568,209300000.0
2006-01-30 14:25:00,207.572,207.693,207.56,207.693,228900001.0
2006-01-30 14:30:00,207.69,207.728,207.642,207.682,268600000.0
2006-01-30 14:35:00,207.691,207.691,207.572,207.584,270100000.0
2006-01-30 14:40:00,207.595,207.612,207.563,207.589,182599999.0
2006-01-30 14:45:00,207.598,207.646,207.581,207.608,183500000.0
2006-01-30 14:50:00,207.598,207.618,207.57,207.608,292899998.0
2006-01-30 14:55:00,207.598,207.6,207.561,207.585,168800000.0
2006-01-30 15:00:00,207.596,207.6,207.551,207.579,269399998.0
2006-01-30 15:05:00,207.57,207.699,207.537,207.699,179800002.0
2006-01-30 15:10:00,207.721,207.781,207.646,207.655,276800004.0
2006-01-30 15:15:00,207.64,207.818,207.618,207.682,167000001.0
2006-01-30 15:20:00,207.672,207.719,207.651,207.665,279100002.0
2006-01-30 15:25:00,207.672,207.747,207.628,207.715,243300000.0
2006-01-30 15:30:00,207.706,207.753,207.689,207.753,233800002.0
2006-01-30 15:35:00,207.79,207.794,207.706,207.72,252200000.0
2006-01-30 15:40:00,207.745,207.793,207.659,207.659,275900000.0
2006-01-30 15:45:00,207.663,207.77,207.663,207.77,199200000.0
2006-01-30 15:50:00,207.765,207.807,207.694,207.73,254900000.0
2006-01-30 15:55:00,207.709,207.759,207.661,207.727,204599998.0
2006-01-30 16:00:00,207.715,207.749,207.654,207.67,225000000.0
2006-01-30 16:05:00,207.682,207.685,207.616,207.64,238500003.0
2006-01-30 16:10:00,207.636,207.69,207.636,207.678,248700000.0
2006-01-30 16:15:00,207.676,207.72,207.639,207.677,250600001.0
2006-01-30 16:20:00,207.678,207.763,207.676,207.727,269900000.0
2006-01-30 16:25:00,207.737,207.928,207.737,207.893,234000001.0
2006-01-30 16:30:00,207.875,207.894,207.847,207.86,254900000.0
2006-01-30 16:35:00,207.858,207.901,207.833,207.862,283300001.0
2006-01-30 16:40:00,207.863,207.891,207.805,207.808,269200000.0
2006-01-30 16:45:00,207.797,207.865,207.763,207.86,284100002.0
2006-01-30 16:50:00,207.871,207.902,207.842,207.887,199200000.0
2006-01-30 16:55:00,207.889,208.09,207.889,208.09,277100000.0
2006-01-30 17:00:00,208.109,208.125,208.028,208.065,235699999.0
2006-01-30 17:05:00,208.072,208.23,208.045,208.23,246200000.0
2006-01-30 17:10:00,208.233,208.24,208.136,208.207,193599999.0
2006-01-30 17:15:00,208.199,208.221,208.105,208.119,140000000.0
2006-01-30 17:20:00,208.111,208.141,208.097,208.127,282499998.0
2006-01-30 17:25:00,208.122,208.178,208.09,208.109,214500000.0
2006-01-30 17:30:00,208.106,208.15,208.091,208.15,240100002.0
2006-01-30 17:35:00,208.145,208.24,208.128,208.24,276699999.0
2006-01-30 17:40:00,208.24,208.254,208.13,208.18,235700001.0
2006-01-30 17:45:00,208.178,208.178,208.112,208.157,166000000.0
2006-01-30 17:50:00,208.144,208.144,207.949,207.965,260099999.0
2006-01-30 17:55:00,207.952,208.023,207.922,207.975,201099999.0
2006-01-30 18:00:00,207.975,208.068,207.943,208.005,2423000002.0
2006-01-30 18:05:00,208.028,208.063,207.987,208.017,2956899996.0
2006-01-30 18:10:00,208.021,208.06,207.999,208.037,2174000004.0
2006-01-30 18:15:00,208.042,208.051,207.922,207.968,2557200001.0
2006-01-30 18:20:00,207.979,208.017,207.952,207.997,3013200001.0
2006-01-30 18:25:00,208.0,208.04,207.906,207.943,2212699992.0
2006-01-30 18:30:00,207.956,207.994,207.943,207.96,2030900007.0
2006-01-30 18:35:00,207.953,207.97,207.916,207.947,1236000003.0
2006-01-30 18:40:00,207.938,207.958,207.835,207.835,1331700001.0
2006-01-30 18:45:00,207.834,207.906,207.834,207.883,769700003.0
2006-01-30 18:50:00,207.893,207.94,207.842,207.853,1156300000.0
2006-01-30 18:55:00,207.844,207.896,207.811,207.88,935900002.0
2006-01-30 19:00:00,207.869,207.883,207.839,207.872,764200000.0
2006-01-30 19:05:00,207.876,207.99,207.857,207.922,1299500001.0
2006-01-30 19:10:00,207.931,208.016,207.919,207.987,621899995.0
2006-01-30 19:15:00,207.991,208.004,207.947,207.985,842200000.0
2006-01-30 19:20:00,207.988,208.014,207.963,207.971,868600000.0
2006-01-30 19:25:00,207.967,208.02,207.963,208.02,1302499999.0
2006-01-30 19:30:00,208.021,208.05,207.972,208.027,1122300002.0
2006-01-30 19:35:00,208.018,208.022,207.862,207.902,969000003.0
2006-01-30 19:40:00,207.897,207.897,207.83,207.855,929800001.0
2006-01-30 19:45:00,207.861,207.874,207.815,207.829,648699998.0
2006-01-30 19:50:00,207.83,207.897,207.829,207.873,763400001.0
2006-01-30 19:55:00,207.867,207.888,207.778,207.791,860700000.0
2006-01-30 20:00:00,207.807,207.837,207.76,207.76,627199998.0
2006-01-30 20:05:00,207.755,207.768,207.729,207.738,842299998.0
2006-01-30 20:10:00,207.738,207.808,207.738,207.79,1233999998.0
2006-01-30 20:15:00,207.8,207.82,207.717,207.725,837400002.0
2006-01-30 20:20:00,207.73,207.769,207.7,207.7,1015500000.0
2006-01-30 20:25:00,207.716,207.721,207.656,207.662,1683200002.0
2006-01-30 20:30:00,207.671,207.732,207.661,207.725,1772799999.0
2006-01-30 20:35:00,207.719,207.765,207.679,207.702,673500000.0
2006-01-30 20:40:00,207.703,207.705,207.605,207.63,1735500000.0
2006-01-30 20:45:00,207.63,207.721,207.609,207.709,1179499997.0
2006-01-30 20:50:00,207.697,207.719,207.645,207.686,1010999998.0
2006-01-30 20:55:00,207.679,207.701,207.636,207.645,1730199999.0
2006-01-30 21:00:00,207.65,207.7,207.626,207.69,1591199998.0
2006-01-30 21:05:00,207.693,207.794,207.689,207.785,773800003.0
2006-01-30 21:10:00,207.787,207.791,207.709,207.735,750199999.0
2006-01-30 21:15:00,207.737,207.754,207.7,207.738,1017000002.0
2006-01-30 21:20:00,207.739,207.783,207.73,207.751,1212700004.0
2006-01-30 21:25:00,207.75,207.77,207.712,207.712,809800000.0
2006-01-30 21:30:00,207.713,207.761,207.704,207.71,594399998.0
2006-01-30 21:35:00,207.709,207.774,207.704,207.774,301300001.0
2006-01-30 21:40:00,207.782,207.782,207.698,207.711,517600000.0
2006-01-30 21:45:00,207.712,207.712,207.602,207.604,453000003.0
2006-01-30 21:50:00,207.616,207.683,207.606,207.681,331900000.0
2006-01-30 21:55:00,207.686,207.765,207.626,207.763,429500000.0
2006-01-30 22:00:00,207.764,207.805,207.666,207.72,847400001.0
2006-01-30 22:05:00,207.722,207.739,207.688,207.721,304999998.0
2006-01-30 22:10:00,207.721,207.73,207.701,207.717,251600000.0
2006-01-30 22:15:00,207.729,207.775,207.725,207.756,694899999.0
2006-01-30 22:20:00,207.762,207.773,207.733,207.768,310700001.0
2006-01-30 22:25:00,207.752,207.762,207.688,207.697,502799999.0
2006-01-30 22:30:00,207.703,207.735,207.693,207.7,679699999.0
2006-01-30 22:35:00,207.713,207.752,207.703,207.743,287699999.0
2006-01-30 22:40:00,207.771,207.894,207.757,207.89,343499999.0
2006-01-30 22:45:00,207.901,207.908,207.858,207.875,424800001.0
2006-01-30 22:50:00,207.873,207.873,207.818,207.845,403399998.0
2006-01-30 22:55:00,207.849,207.88,207.816,207.828,351800001.0
2006-01-30 23:00:00,207.82,207.88,207.817,207.861,244399999.0
2006-01-30 23:05:00,207.865,207.973,207.865,207.973,195699999.0
2006-01-30 23:10:00,207.975,207.989,207.914,207.94,292800000.0
2006-01-30 23:15:00,207.955,207.987,207.941,207.972,130500000.0
2006-01-30 23:20:00,207.975,207.986,207.948,207.961,192900000.0
2006-01-30 23:25:00,207.963,208.008,207.961,207.961,250399999.0
2006-01-30 23:30:00,207.989,207.989,207.892,207.93,212200000.0
2006-01-30 23:35:00,207.941,207.963,207.851,207.857,244299999.0
2006-01-30 23:40:00,207.848,207.903,207.793,207.886,232800001.0
2006-01-30 23:45:00,207.897,207.962,207.885,207.962,342300002.0
2006-01-30 23:50:00,207.97,208.026,207.97,208.005,185600000.0
2006-01-30 23:55:00,208.01,208.028,207.942,207.957,185800000.0
2006-01-31 00:00:00,207.963,208.022,207.921,207.952,251200002.0
2006-01-31 00:05:00,208.01,208.051,207.977,208.022,251700002.0
2006-01-31 00:10:00,208.017,208.042,207.946,207.981,282500001.0
2006-01-31 00:15:00,207.976,208.034,207.939,208.018,326200001.0
2006-01-31 00:20:00,208.033,208.037,207.952,208.005,218200001.0
2006-01-31 00:25:00,208.012,208.017,207.981,208.008,275000000.0
2006-01-31 00:30:00,208.008,208.059,208.008,208.058,191300000.0
2006-01-31 00:35:00,208.06,208.09,208.053,208.066,174000002.0
2006-01-31 00:40:00,208.067,208.074,208.028,208.04,155700000.0
2006-01-31 00:45:00,208.025,208.054,208.022,208.033,164300000.0
2006-01-31 00:50:00,208.05,208.075,208.02,208.06,252099999.0
2006-01-31 00:55:00,208.06,208.065,207.932,207.952,297400000.0
2006-01-31 01:00:00,207.973,208.039,207.973,208.015,251900000.0
2006-01-31 01:05:00,208.025,208.041,208.006,208.027,160100000.0
2006-01-31 01:10:00,208.039,208.077,208.039,208.077,274500001.0
2006-01-31 01:15:00,208.087,208.128,208.083,208.106,342900002.0
2006-01-31 01:20:00,208.107,208.107,208.022,208.038,246100000.0
2006-01-31 01:25:00,208.032,208.087,208.032,208.077,214000000.0
2006-01-31 01:30:00,208.079,208.09,208.023,208.055,240799999.0
2006-01-31 01:35:00,208.049,208.07,207.969,208.025,213300002.0
2006-01-31 01:40:00,207.992,208.005,207.943,207.957,213499999.0
2006-01-31 01:45:00,207.959,207.994,207.937,207.939,214400000.0
2006-01-31 01:50:00,207.94,207.944,207.886,207.9,249900000.0
2006-01-31 01:55:00,207.898,207.917,207.771,207.805,285799999.0
2006-01-31 02:00:00,207.794,207.853,207.794,207.818,232000001.0
2006-01-31 02:05:00,207.827,207.924,207.817,207.878,217699999.0
2006-01-31 02:10:00,207.882,208.009,207.878,207.993,264400000.0
2006-01-31 02:15:00,208.003,208.029,207.958,207.958,306800000.0
2006-01-31 02:20:00,207.964,208.04,207.935,208.015,182200000.0
2006-01-31 02:25:00,208.019,208.019,207.975,207.997,275100000.0
2006-01-31 02:30:00,207.986,208.006,207.961,208.002,291999997.0
2006-01-31 02:35:00,207.991,208.01,207.968,207.994,370199999.0
2006-01-31 02:40:00,207.992,208.076,207.983,208.06,265099999.0
2006-01-31 02:45:00,208.051,208.067,208.017,208.033,249200001.0
2006-01-31 02:50:00,208.029,208.123,207.989,208.123,246500002.0
2006-01-31 02:55:00,208.108,208.167,208.056,208.124,299600004.0
2006-01-31 03:00:00,208.101,208.147,208.095,208.145,248700001.0
2006-01-31 03:05:00,208.14,208.153,208.092,208.111,235700001.0
2006-01-31 03:10:00,208.102,208.111,208.049,208.059,236700001.0
2006-01-31 03:15:00,208.061,208.074,207.992,207.992,224200000.0
2006-01-31 03:20:00,207.976,208.009,207.923,208.009,344300002.0
2006-01-31 03:25:00,208.012,208.048,207.964,207.975,206600001.0
2006-01-31 03:30:00,207.967,207.979,207.919,207.953,278400000.0
2006-01-31 03:35:00,207.942,207.971,207.926,207.945,273200001.0
2006-01-31 03:40:00,207.93,207.971,207.93,207.951,302800002.0
2006-01-31 03:45:00,207.952,207.973,207.922,207.948,206299999.0
2006-01-31 03:50:00,207.939,207.971,207.899,207.944,282900000.0
2006-01-31 03:55:00,207.953,207.99,207.922,207.987,281400000.0
2006-01-31 04:00:00,207.989,207.994,207.877,207.899,263400000.0
2006-01-31 04:05:00,207.908,207.939,207.836,207.857,271799999.0
2006-01-31 04:10:00,207.88,207.976,207.868,207.888,232000001.0
2006-01-31 04:15:00,207.883,207.968,207.871,207.945,225600000.0
2006-01-31 04:20:00,207.939,207.963,207.914,207.959,288600000.0
2006-01-31 04:25:00,207.945,207.965,207.933,207.95,172599999.0
2006-01-31 04:30:00,207.957,207.98,207.95,207.956,228300001.0
2006-01-31 04:35:00,207.955,207.985,207.935,207.985,140099999.0
2006-01-31 04:40:00,207.982,207.989,207.933,207.934,237600001.0
2006-01-31 04:45:00,207.92,207.946,207.894,207.905,252400001.0
2006-01-31 04:50:00,207.913,207.929,207.868,207.916,302200002.0
2006-01-31 04:55:00,207.91,207.915,207.846,207.887,203600001.0
2006-01-31 05:00:00,207.891,207.91,207.851,207.873,232799998.0
2006-01-31 05:05:00,207.88,207.888,207.849,207.865,178700000.0
2006-01-31 05:10:00,207.86,207.948,207.842,207.948,302700001.0
2006-01-31 05:15:00,207.942,207.983,207.924,207.972,221899999.0
2006-01-31 05:20:00,207.952,208.022,207.919,207.97,305000000.0
2006-01-31 05:25:00,207.978,208.023,207.952,208.008,313900000.0
2006-01-31 05:30:00,208.016,208.061,207.981,208.012,320800002.0
2006-01-31 05:35:00,208.046,208.046,208.02,208.028,206999999.0
2006-01-31 05:40:00,208.037,208.069,208.014,208.063,291500000.0
2006-01-31 05:45:00,208.055,208.055,208.015,208.047,271300001.0
2006-01-31 05:50:00,208.036,208.05,208.019,208.031,230700000.0
2006-01-31 05:55:00,208.026,208.044,207.995,208.0,323200000.0
2006-01-31 06:00:00,208.006,208.024,207.954,207.963,260999998.0
2006-01-31 06:05:00,207.956,208.001,207.891,207.974,242400001.0
2006-01-31 06:10:00,207.965,208.013,207.951,208.005,208300000.0
2006-01-31 06:15:00,208.001,208.016,207.954,207.972,277699998.0
2006-01-31 06:20:00,207.99,207.99,207.93,207.94,231400000.0
2006-01-31 06:25:00,207.938,207.96,207.935,207.955,256100000.0
2006-01-31 06:30:00,207.953,207.977,207.94,207.951,292600002.0
2006-01-31 06:35:00,207.948,208.022,207.948,207.98,255300001.0
2006-01-31 06:40:00,207.976,208.037,207.976,208.024,275100000.0
2006-01-31 06:45:00,208.038,208.082,208.002,208.073,231900001.0
2006-01-31 06:50:00,208.066,208.088,208.028,208.074,210400001.0
2006-01-31 06:55:00,208.065,208.089,208.004,208.015,280100001.0
2006-01-31 07:00:00,208.022,208.09,208.011,208.065,231600001.0
2006-01-31 07:05:00,208.067,208.117,208.047,208.066,313400001.0
2006-01-31 07:10:00,208.068,208.068,208.017,208.02,250000001.0
2006-01-31 07:15:00,208.017,208.069,208.017,208.05,336800002.0
2006-01-31 07:20:00,208.031,208.033,207.989,208.023,174800000.0
2006-01-31 07:25:00,208.015,208.03,207.989,208.018,269699999.0
2006-01-31 07:30:00,208.01,208.025,207.967,207.967,264400000.0
2006-01-31 07:35:00,207.982,208.078,207.963,208.069,260699999.0
2006-01-31 07:40:00,208.072,208.072,207.974,207.976,240399999.0
2006-01-31 07:45:00,207.985,208.015,207.961,207.975,307800001.0
2006-01-31 07:50:00,207.973,207.982,207.916,207.95,377299999.0
2006-01-31 07:55:00,207.934,207.96,207.828,207.881,286199998.0
2006-01-31 08:00:00,207.908,207.966,207.908,207.924,243900000.0
2006-01-31 08:05:00,207.917,207.921,207.83,207.855,229999999.0
2006-01-31 08:10:00,207.861,207.867,207.782,207.827,196100001.0
2006-01-31 08:15:00,207.827,207.836,207.714,207.717,251600000.0
2006-01-31 08:20:00,207.717,207.781,207.712,207.771,304599998.0
2006-01-31 08:25:00,207.758,207.82,207.731,207.801,232200000.0
2006-01-31 08:30:00,207.795,207.849,207.783,207.838,218800000.0
2006-01-31 08:35:00,207.807,207.817,207.778,207.785,227199998.0
2006-01-31 08:40:00,207.784,207.784,207.7,207.757,243800001.0
2006-01-31 08:45:00,207.745,207.773,207.698,207.701,196200000.0
2006-01-31 08:50:00,207.695,207.772,207.68,207.69,198599999.0
2006-01-31 08:55:00,207.687,207.723,207.652,207.713,286200002.0
2006-01-31 09:00:00,207.742,207.929,207.74,207.793,261200000.0
2006-01-31 09:05:00,207.815,207.849,207.756,207.756,279700000.0
2006-01-31 09:10:00,207.782,207.782,207.515,207.53,165500000.0
2006-01-31 09:15:00,207.552,207.6,207.527,207.576,262500000.0
2006-01-31 09:20:00,207.601,207.633,207.579,207.605,215699999.0
2006-01-31 09:25:00,207.606,207.615,207.531,207.54,270800000.0
2006-01-31 09:30:00,207.544,207.649,207.544,207.64,188500001.0
2006-01-31 09:35:00,207.64,207.687,207.623,207.652,225699999.0
2006-01-31 09:40:00,207.65,207.651,207.499,207.542,301700002.0
2006-01-31 09:45:00,207.547,207.58,207.478,207.575,213700001.0
2006-01-31 09:50:00,207.6,207.629,207.479,207.62,277900001.0
2006-01-31 09:55:00,207.597,207.597,207.5,207.527,213400000.0
2006-01-31 10:00:00,207.537,207.656,207.489,207.623,279999998.0
2006-01-31 10:05:00,207.62,207.668,207.586,207.638,233600001.0
2006-01-31 10:10:00,207.635,207.803,207.629,207.74,237400000.0
2006-01-31 10:15:00,207.736,207.736,207.655,207.707,206300002.0
2006-01-31 10:20:00,207.728,207.784,207.679,207.743,303999999.0
2006-01-31 10:25:00,207.717,207.717,207.602,207.644,238399999.0
2006-01-31 10:30:00,207.639,207.698,207.576,207.697,314999999.0
2006-01-31 10:35:00,207.704,207.777,207.652,207.76,264900000.0
2006-01-31 10:40:00,207.757,207.8,207.738,207.78,328500000.0
2006-01-31 10:45:00,207.796,207.796,207.625,207.652,277200001.0
2006-01-31 10:50:00,207.644,207.666,207.575,207.605,178399999.0
2006-01-31 10:55:00,207.607,207.642,207.585,207.601,269800001.0
2006-01-31 11:00:00,207.604,207.604,207.429,207.444,205400000.0
2006-01-31 11:05:00,207.438,207.495,207.435,207.487,168799999.0
2006-01-31 11:10:00,207.479,207.479,207.397,207.397,230600000.0
2006-01-31 11:15:00,207.395,207.428,207.38,207.417,273100001.0
2006-01-31 11:20:00,207.4,207.425,207.4,207.422,204000002.0
2006-01-31 11:25:00,207.401,207.508,207.393,207.504,230100000.0
2006-01-31 11:30:00,207.527,207.676,207.505,207.657,370799998.0
2006-01-31 11:35:00,207.596,207.665,207.458,207.639,271199999.0
2006-01-31 11:40:00,207.633,207.638,207.573,207.592,279899998.0
2006-01-31 11:45:00,207.598,207.63,207.597,207.625,231300001.0
2006-01-31 11:50:00,207.621,207.693,207.596,207.646,223399999.0
2006-01-31 11:55:00,207.679,207.746,207.651,207.668,225100000.0
2006-01-31 12:00:00,207.686,207.697,207.633,207.679,247100000.0
2006-01-31 12:05:00,207.679,207.686,207.637,207.673,235399999.0
2006-01-31 12:10:00,207.68,207.731,207.656,207.724,312300000.0
2006-01-31 12:15:00,207.727,207.752,207.712,207.732,336300001.0
2006-01-31 12:20:00,207.723,207.761,207.691,207.757,171200000.0
2006-01-31 12:25:00,207.757,207.889,207.717,207.854,268099997.0
2006-01-31 12:30:00,207.846,207.909,207.764,207.764,212599999.0
2006-01-31 12:35:00,207.772,207.817,207.687,207.817,275799999.0
2006-01-31 12:40:00,207.823,207.881,207.675,207.675,255099999.0
2006-01-31 12:45:00,207.653,207.686,207.553,207.57,296400000.0
2006-01-31 12:50:00,207.592,207.595,207.558,207.568,201900001.0
2006-01-31 12:55:00,207.544,207.605,207.5,207.548,242899999.0
2006-01-31 13:00:00,207.516,207.565,207.424,207.561,273899998.0
2006-01-31 13:05:00,207.575,207.61,207.54,207.554,296000002.0
2006-01-31 13:10:00,207.544,207.551,207.503,207.505,225700001.0
2006-01-31 13:15:00,207.486,207.502,207.445,207.46,289399999.0
2006-01-31 13:20:00,207.478,207.478,207.445,207.459,224400000.0
2006-01-31 13:25:00,207.451,207.469,207.418,207.444,200099999.0
2006-01-31 13:30:00,207.425,207.449,207.398,207.419,238300001.0
2006-01-31 13:35:00,207.414,207.435,207.374,207.412,261200000.0
2006-01-31 13:40:00,207.408,207.459,207.408,207.457,208000000.0
2006-01-31 13:45:00,207.444,207.515,207.441,207.515,260299999.0
2006-01-31 13:50:00,207.537,207.54,207.428,207.436,256000001.0
2006-01-31 13:55:00,207.408,207.427,207.361,207.412,220700000.0
2006-01-31 14:00:00,207.387,207.466,207.375,207.457,267600000.0
2006-01-31 14:05:00,207.426,207.453,207.348,207.363,274599999.0
2006-01-31 14:10:00,207.353,207.455,207.331,207.453,270500002.0
2006-01-31 14:15:00,207.461,207.461,207.402,207.438,279200002.0
2006-01-31 14:20:00,207.44,207.462,207.4,207.413,223800000.0
2006-01-31 14:25:00,207.439,207.439,207.341,207.357,294899999.0
2006-01-31 14:30:00,207.334,207.439,207.328,207.393,209599999.0
2006-01-31 14:35:00,207.383,207.417,207.371,207.391,239000002.0
2006-01-31 14:40:00,207.396,207.414,207.361,207.414,161100001.0
2006-01-31 14:45:00,207.409,207.463,207.397,207.459,230899999.0
2006-01-31 14:50:00,207.453,207.592,207.436,207.553,297700000.0
2006-01-31 14:55:00,207.551,207.571,207.518,207.53,268599996.0
2006-01-31 15:00:00,207.538,207.548,207.381,207.52,155500000.0
2006-01-31 15:05:00,207.517,207.632,207.514,207.632,216199998.0
2006-01-31 15:10:00,207.654,207.749,207.654,207.701,266400000.0
2006-01-31 15:15:00,207.698,207.737,207.661,207.734,269700001.0
2006-01-31 15:20:00,207.741,207.755,207.603,207.68,224900000.0
2006-01-31 15:25:00,207.702,207.704,207.612,207.641,264999999.0
2006-01-31 15:30:00,207.635,207.662,207.613,207.613,214399999.0
2006-01-31 15:35:00,207.618,207.661,207.611,207.63,251500000.0
2006-01-31 15:40:00,207.63,207.73,207.627,207.727,243900001.0
2006-01-31 15:45:00,207.708,207.736,207.669,207.713,284500000.0
2006-01-31 15:50:00,207.717,207.798,207.706,207.723,249400001.0
2006-01-31 15:55:00,207.695,207.804,207.683,207.804,188700000.0
2006-01-31 16:00:00,207.771,207.792,207.741,207.768,252400001.0
2006-01-31 16:05:00,207.768,207.768,207.715,207.765,210700001.0
2006-01-31 16:10:00,207.765,207.771,207.71,207.714,180000000.0
2006-01-31 16:15:00,207.723,207.76,207.704,207.733,291000000.0
2006-01-31 16:20:00,207.727,207.833,207.718,207.782,273700001.0
2006-01-31 16:25:00,207.779,207.899,207.771,207.89,229300000.0
2006-01-31 16:30:00,207.872,207.872,207.769,207.78,272900001.0
2006-01-31 16:35:00,207.774,207.839,207.774,207.793,242400000.0
2006-01-31 16:40:00,207.785,207.818,207.725,207.81,192099999.0
2006-01-31 16:45:00,207.802,207.839,207.706,207.714,358300001.0
2006-01-31 16:50:00,207.702,207.717,207.653,207.653,299900000.0
2006-01-31 16:55:00,207.637,207.662,207.538,207.617,252200001.0
2006-01-31 17:00:00,207.632,207.738,207.518,207.71,220900000.0
2006-01-31 17:05:00,207.714,207.763,207.668,207.703,192799999.0
2006-01-31 17:10:00,207.709,207.709,207.607,207.652,280300000.0
2006-01-31 17:15:00,207.649,207.725,207.59,207.715,294200000.0
2006-01-31 17:20:00,207.722,207.785,207.678,207.783,346899999.0
2006-01-31 17:25:00,207.776,207.816,207.759,207.779,215200000.0
2006-01-31 17:30:00,207.775,207.804,207.769,207.769,235600001.0
2006-01-31 17:35:00,207.761,207.93,207.761,207.91,337600002.0
2006-01-31 17:40:00,207.914,207.963,207.88,207.957,248499999.0
2006-01-31 17:45:00,207.991,208.003,207.952,207.975,338300001.0
2006-01-31 17:50:00,207.988,208.103,207.976,208.065,250400000.0
2006-01-31 17:55:00,208.071,208.075,207.961,208.016,325299998.0
2006-01-31 18:00:00,208.049,208.208,208.049,208.12,2229300002.0
2006-01-31 18:05:00,208.124,208.232,208.071,208.212,2981100000.0
2006-01-31 18:10:00,208.205,208.205,208.12,208.13,2316700001.0
2006-01-31 18:15:00,208.137,208.178,208.105,208.178,2417000002.0
2006-01-31 18:20:00,208.178,208.178,208.1,208.149,2981699998.0
2006-01-31 18:25:00,208.165,208.247,208.112,208.234,2207100003.0
2006-01-31 18:30:00,208.252,208.307,208.184,208.19,2205600003.0
2006-01-31 18:35:00,208.177,208.25,208.161,208.238,1300200000.0
2006-01-31 18:40:00,208.244,208.291,208.216,208.241,1342700000.0
2006-01-31 18:45:00,208.245,208.284,208.221,208.238,841800002.0
2006-01-31 18:50:00,208.243,208.265,208.106,208.145,1137599999.0
2006-01-31 18:55:00,208.148,208.301,208.096,208.222,1106800002.0
2006-01-31 19:00:00,208.216,208.299,208.2,208.291,882599999.0
2006-01-31 19:05:00,208.284,208.293,208.226,208.277,1261800000.0
2006-01-31 19:10:00,208.291,208.352,208.201,208.328,647999998.0
2006-01-31 19:15:00,208.353,208.456,208.238,208.344,887400001.0
2006-01-31 19:20:00,208.344,208.399,208.323,208.383,941000002.0
2006-01-31 19:25:00,208.382,208.468,208.349,208.453,1254800000.0
2006-01-31 19:30:00,208.455,208.513,208.422,208.447,1212800002.0
2006-01-31 19:35:00,208.442,208.46,208.348,208.363,921799996.0
2006-01-31 19:40:00,208.365,208.365,208.24,208.361,1171799997.0
2006-01-31 19:45:00,208.369,208.402,208.358,208.381,734999998.0
2006-01-31 19:50:00,208.387,208.411,208.304,208.323,837900002.0
2006-01-31 19:55:00,208.329,208.381,208.321,208.328,843700002.0
2006-01-31 20:00:00,208.332,208.437,208.325,208.418,552000003.0
2006-01-31 20:05:00,208.416,208.434,208.389,208.414,770999997.0
2006-01-31 20:10:00,208.415,208.43,208.318,208.323,1288899999.0
2006-01-31 20:15:00,208.317,208.324,208.225,208.246,943500002.0
2006-01-31 20:20:00,208.25,208.32,208.246,208.278,947100002.0
2006-01-31 20:25:00,208.269,208.352,208.234,208.328,1774199995.0
2006-01-31 20:30:00,208.317,208.36,208.292,208.318,1723000000.0
2006-01-31 20:35:00,208.312,208.445,208.31,208.428,863199999.0
2006-01-31 20:40:00,208.431,208.499,208.406,208.44,1528400000.0
2006-01-31 20:45:00,208.454,208.517,208.412,208.443,1121199998.0
2006-01-31 20:50:00,208.441,208.495,208.395,208.416,1084400004.0
2006-01-31 20:55:00,208.41,208.627,208.375,208.59,1768300000.0
2006-01-31 21:00:00,208.582,208.623,208.533,208.565,1380499998.0
2006-01-31 21:05:00,208.575,208.643,208.531,208.531,724600003.0
2006-01-31 21:10:00,208.522,208.575,208.392,208.392,756900001.0
2006-01-31 21:15:00,208.398,208.843,208.398,208.679,974399999.0
2006-01-31 21:20:00,208.668,208.745,208.528,208.605,1156200007.0
2006-01-31 21:25:00,208.609,208.638,208.477,208.592,770300002.0
2006-01-31 21:30:00,208.607,208.796,208.531,208.796,452899999.0
2006-01-31 21:35:00,208.797,208.797,208.587,208.587,289400000.0
2006-01-31 21:40:00,208.595,208.649,208.563,208.617,461299998.0
2006-01-31 21:45:00,208.632,208.72,208.451,208.72,586399998.0
2006-01-31 21:50:00,208.753,208.783,208.701,208.743,362500003.0
2006-01-31 21:55:00,208.761,208.874,208.761,208.864,403400000.0
2006-01-31 22:00:00,208.872,208.992,208.785,208.795,902000000.0
2006-01-31 22:05:00,208.771,208.81,208.724,208.755,279199999.0
2006-01-31 22:10:00,208.774,208.829,208.726,208.749,317899999.0
2006-01-31 22:15:00,208.76,208.819,208.742,208.773,572100003.0
2006-01-31 22:20:00,208.776,208.776,208.681,208.723,412300002.0
2006-01-31 22:25:00,208.711,208.734,208.648,208.712,588500002.0
2006-01-31 22:30:00,208.718,208.798,208.718,208.747,645200000.0
2006-01-31 22:35:00,208.754,208.779,208.745,208.776,286100000.0
2006-01-31 22:40:00,208.785,208.785,208.674,208.676,393399999.0
2006-01-31 22:45:00,208.686,208.727,208.66,208.696,385500001.0
2006-01-31 22:50:00,208.691,208.691,208.614,208.623,350800000.0
2006-01-31 22:55:00,208.615,208.654,208.567,208.613,311800001.0
2006-01-31 23:00:00,208.609,208.661,208.593,208.598,203500000.0
2006-01-31 23:05:00,208.594,208.68,208.594,208.68,234200002.0
2006-01-31 23:10:00,208.68,208.692,208.57,208.603,252800000.0
2006-01-31 23:15:00,208.606,208.606,208.54,208.554,289199999.0
2006-01-31 23:20:00,208.551,208.551,208.5,208.5,276500002.0
2006-01-31 23:25:00,208.494,208.535,208.418,208.485,181900000.0
2006-01-31 23:30:00,208.505,208.594,208.483,208.59,257499997.0
2006-01-31 23:35:00,208.598,208.61,208.548,208.585,216000001.0
2006-01-31 23:40:00,208.58,208.586,208.542,208.57,316900001.0
2006-01-31 23:45:00,208.563,208.572,208.467,208.517,273799999.0
2006-01-31 23:50:00,208.493,208.493,208.435,208.441,213800000.0
2006-01-31 23:55:00,208.451,208.51,208.43,208.5,207300000.0
2006-02-01 00:00:00,208.527,208.579,208.462,208.545,214800000.0
2006-02-01 00:05:00,208.53,208.617,208.49,208.588,289600001.0
2006-02-01 00:10:00,208.568,208.645,208.556,208.643,364100000.0
2006-02-01 00:15:00,208.647,208.667,208.58,208.623,267500000.0
2006-02-01 00:20:00,208.596,208.642,208.553,208.576,208500000.0
2006-02-01 00:25:00,208.552,208.635,208.538,208.565,290100000.0
2006-02-01 00:30:00,208.563,208.563,208.5,208.54,183100000.0
2006-02-01 00:35:00,208.554,208.608,208.463,208.465,159900000.0
2006-02-01 00:40:00,208.475,208.483,208.415,208.432,136900000.0
2006-02-01 00:45:00,208.436,208.45,208.36,208.411,260899999.0
2006-02-01 00:50:00,208.445,208.5,208.435,208.472,233499999.0
2006-02-01 00:55:00,208.47,208.505,208.455,208.502,208900001.0
2006-02-01 01:00:00,208.499,208.537,208.45,208.522,240799999.0
2006-02-01 01:05:00,208.526,208.549,208.505,208.514,153000000.0
2006-02-01 01:10:00,208.519,208.595,208.519,208.559,301200000.0
2006-02-01 01:15:00,208.561,208.591,208.543,208.576,225200000.0
2006-02-01 01:20:00,208.597,208.657,208.597,208.632,285299999.0
2006-02-01 01:25:00,208.609,208.627,208.552,208.575,228700000.0
2006-02-01 01:30:00,208.564,208.592,208.544,208.556,271700001.0
2006-02-01 01:35:00,208.555,208.616,208.551,208.616,238200000.0
2006-02-01 01:40:00,208.62,208.636,208.553,208.593,223000001.0
2006-02-01 01:45:00,208.603,208.662,208.603,208.615,274400003.0
2006-02-01 01:50:00,208.62,208.646,208.61,208.618,264399999.0
2006-02-01 01:55:00,208.625,208.664,208.606,208.606,120500000.0
2006-02-01 02:00:00,208.624,208.665,208.603,208.645,211800002.0
2006-02-01 02:05:00,208.649,208.726,208.637,208.671,258300000.0
2006-02-01 02:10:00,208.682,208.709,208.608,208.619,265000000.0
2006-02-01 02:15:00,208.616,208.639,208.55,208.55,257500001.0
2006-02-01 02:20:00,208.537,208.571,208.408,208.41,323600001.0
2006-02-01 02:25:00,208.431,208.47,208.402,208.434,242200002.0
2006-02-01 02:30:00,208.423,208.477,208.415,208.462,246699999.0
2006-02-01 02:35:00,208.442,208.464,208.38,208.42,252100002.0
2006-02-01 02:40:00,208.423,208.52,208.414,208.494,207100001.0
2006-02-01 02:45:00,208.48,208.523,208.43,208.452,253200001.0
2006-02-01 02:50:00,208.441,208.471,208.402,208.455,258600001.0
2006-02-01 02:55:00,208.451,208.507,208.411,208.495,216400000.0
2006-02-01 03:00:00,208.489,208.515,208.478,208.481,259600000.0
2006-02-01 03:05:00,208.487,208.524,208.453,208.49,283299999.0
2006-02-01 03:10:00,208.495,208.527,208.467,208.509,252500001.0
2006-02-01 03:15:00,208.523,208.561,208.507,208.523,207900000.0
2006-02-01 03:20:00,208.499,208.499,208.428,208.432,221000000.0
2006-02-01 03:25:00,208.423,208.467,208.381,208.381,212600001.0
2006-02-01 03:30:00,208.366,208.375,208.302,208.333,278900000.0
2006-02-01 03:35:00,208.322,208.355,208.303,208.335,238400001.0
2006-02-01 03:40:00,208.33,208.366,208.229,208.287,247899999.0
2006-02-01 03:45:00,208.295,208.396,208.27,208.364,263599999.0
2006-02-01 03:50:00,208.339,208.362,208.265,208.286,203800002.0
2006-02-01 03:55:00,208.295,208.312,208.249,208.26,250300001.0
2006-02-01 04:00:00,208.269,208.326,208.22,208.22,250000001.0
2006-02-01 04:05:00,208.219,208.415,208.219,208.368,252800001.0
2006-02-01 04:10:00,208.381,208.39,208.273,208.285,255400001.0
2006-02-01 04:15:00,208.297,208.366,208.248,208.336,285300002.0
2006-02-01 04:20:00,208.331,208.396,208.318,208.385,281799997.0
2006-02-01 04:25:00,208.369,208.424,208.357,208.415,152300000.0
2006-02-01 04:30:00,208.425,208.48,208.415,208.471,204900001.0
2006-02-01 04:35:00,208.476,208.476,208.413,208.458,305200000.0
2006-02-01 04:40:00,208.449,208.452,208.387,208.39,278500001.0
2006-02-01 04:45:00,208.381,208.4,208.357,208.375,225300001.0
2006-02-01 04:50:00,208.378,208.41,208.364,208.398,307200000.0
2006-02-01 04:55:00,208.394,208.408,208.358,208.364,210100001.0
2006-02-01 05:00:00,208.375,208.413,208.373,208.389,305199999.0
2006-02-01 05:05:00,208.402,208.448,208.378,208.448,301900002.0
2006-02-01 05:10:00,208.454,208.454,208.394,208.418,218100000.0
2006-02-01 05:15:00,208.407,208.484,208.401,208.467,270499999.0
2006-02-01 05:20:00,208.485,208.527,208.427,208.512,252700000.0
2006-02-01 05:25:00,208.521,208.535,208.462,208.481,288099998.0
2006-02-01 05:30:00,208.494,208.494,208.426,208.438,285700001.0
2006-02-01 05:35:00,208.448,208.485,208.436,208.456,236500001.0
2006-02-01 05:40:00,208.456,208.486,208.412,208.424,217800000.0
2006-02-01 05:45:00,208.428,208.464,208.42,208.464,299600001.0
2006-02-01 05:50:00,208.458,208.5,208.455,208.484,188699999.0
2006-02-01 05:55:00,208.488,208.543,208.486,208.537,242400003.0
2006-02-01 06:00:00,208.532,208.578,208.517,208.534,220800001.0
2006-02-01 06:05:00,208.54,208.547,208.484,208.487,195199999.0
2006-02-01 06:10:00,208.483,208.495,208.429,208.454,160500000.0
2006-02-01 06:15:00,208.463,208.467,208.438,208.453,194800000.0
2006-02-01 06:20:00,208.473,208.511,208.466,208.506,293500000.0
2006-02-01 06:25:00,208.499,208.523,208.455,208.523,359000000.0
2006-02-01 06:30:00,208.521,208.523,208.477,208.508,180800000.0
2006-02-01 06:35:00,208.495,208.495,208.379,208.439,227700001.0
2006-02-01 06:40:00,208.434,208.473,208.421,208.436,242300000.0
2006-02-01 06:45:00,208.414,208.434,208.355,208.377,286700000.0
2006-02-01 06:50:00,208.369,208.444,208.369,208.429,256900000.0
2006-02-01 06:55:00,208.448,208.51,208.448,208.463,252100001.0
2006-02-01 07:00:00,208.459,208.548,208.454,208.488,247999998.0
2006-02-01 07:05:00,208.488,208.517,208.48,208.482,237900000.0
2006-02-01 07:10:00,208.498,208.534,208.472,208.516,213400000.0
2006-02-01 07:15:00,208.519,208.58,208.519,208.576,232699999.0
2006-02-01 07:20:00,208.561,208.579,208.539,208.572,199200000.0
2006-02-01 07:25:00,208.563,208.606,208.559,208.601,243799999.0
2006-02-01 07:30:00,208.599,208.619,208.58,208.595,177000000.0
2006-02-01 07:35:00,208.609,208.641,208.586,208.63,269000001.0
2006-02-01 07:40:00,208.642,208.663,208.629,208.629,226099999.0
2006-02-01 07:45:00,208.621,208.648,208.565,208.59,248199999.0
2006-02-01 07:50:00,208.59,208.643,208.58,208.612,223400000.0
2006-02-01 07:55:00,208.582,208.623,208.582,208.608,226299998.0
2006-02-01 08:00:00,208.604,208.63,208.589,208.618,279799999.0
2006-02-01 08:05:00,208.626,208.655,208.582,208.584,251000000.0
2006-02-01 08:10:00,208.586,208.614,208.568,208.61,177399999.0
2006-02-01 08:15:00,208.604,208.606,208.545,208.55,206399999.0
2006-02-01 08:20:00,208.554,208.632,208.546,208.632,279900001.0
2006-02-01 08:25:00,208.61,208.625,208.52,208.52,265300000.0
2006-02-01 08:30:00,208.515,208.537,208.496,208.519,298299999.0
2006-02-01 08:35:00,208.5,208.588,208.5,208.568,197299999.0
2006-02-01 08:40:00,208.572,208.61,208.536,208.566,268900000.0
2006-02-01 08:45:00,208.557,208.65,208.557,208.597,214300000.0
2006-02-01 08:50:00,208.6,208.636,208.588,208.604,247399999.0
2006-02-01 08:55:00,208.599,208.645,208.576,208.615,276300003.0
2006-02-01 09:00:00,208.614,208.62,208.533,208.533,279100000.0
2006-02-01 09:05:00,208.533,208.565,208.505,208.505,200800001.0
2006-02-01 09:10:00,208.522,208.556,208.451,208.459,189099999.0
2006-02-01 09:15:00,208.456,208.534,208.407,208.489,237600001.0
2006-02-01 09:20:00,208.48,208.528,208.449,208.528,304700000.0
2006-02-01 09:25:00,208.494,208.511,208.457,208.499,214899998.0
2006-02-01 09:30:00,208.499,208.548,208.424,208.547,170300000.0
2006-02-01 09:35:00,208.544,208.627,208.537,208.599,213700000.0
2006-02-01 09:40:00,208.596,208.663,208.59,208.625,218600000.0
2006-02-01 09:45:00,208.64,208.707,208.623,208.68,186999999.0
2006-02-01 09:50:00,208.683,208.683,208.583,208.601,322300002.0
2006-02-01 09:55:00,208.599,208.604,208.52,208.595,196700002.0
2006-02-01 10:00:00,208.628,208.749,208.598,208.746,280499999.0
2006-02-01 10:05:00,208.775,208.805,208.73,208.797,201500001.0
2006-02-01 10:10:00,208.816,208.823,208.777,208.808,210600000.0
2006-02-01 10:15:00,208.817,208.822,208.769,208.795,239400000.0
2006-02-01 10:20:00,208.808,208.838,208.743,208.763,338700000.0
2006-02-01 10:25:00,208.765,208.807,208.742,208.792,352400002.0
2006-02-01 10:30:00,208.788,208.839,208.761,208.765,244400000.0
2006-02-01 10:35:00,208.772,208.882,208.749,208.871,304699999.0
2006-02-01 10:40:00,208.862,209.092,208.848,209.092,318999998.0
2006-02-01 10:45:00,209.108,209.207,209.087,209.188,328400001.0
2006-02-01 10:50:00,209.178,209.201,209.123,209.141,280500000.0
2006-02-01 10:55:00,209.139,209.139,208.995,209.008,214599998.0
2006-02-01 11:00:00,209.011,209.107,209.003,209.031,238900000.0
2006-02-01 11:05:00,209.013,209.063,208.995,209.023,190500000.0
2006-02-01 11:10:00,209.03,209.049,208.971,209.013,309100001.0
2006-02-01 11:15:00,209.019,209.127,209.001,209.002,236299999.0
2006-02-01 11:20:00,208.986,209.282,208.971,209.229,151400000.0
2006-02-01 11:25:00,209.215,209.287,209.147,209.195,225200001.0
2006-02-01 11:30:00,209.205,209.26,209.198,209.256,344300000.0
2006-02-01 11:35:00,209.249,209.304,209.223,209.295,237800001.0
2006-02-01 11:40:00,209.284,209.313,209.211,209.211,385100001.0
2006-02-01 11:45:00,209.188,209.21,209.072,209.124,214600001.0
2006-02-01 11:50:00,209.123,209.164,209.063,209.148,176100001.0
2006-02-01 11:55:00,209.167,209.208,209.123,209.208,237100000.0
2006-02-01 12:00:00,209.221,209.221,209.164,209.175,301600003.0
2006-02-01 12:05:00,209.176,209.191,209.124,209.124,262499998.0
2006-02-01 12:10:00,209.137,209.169,209.107,209.166,241599999.0
2006-02-01 12:15:00,209.163,209.163,209.029,209.116,267100002.0
2006-02-01 12:20:00,209.108,209.141,209.06,209.081,220900000.0
2006-02-01 12:25:00,209.073,209.138,209.044,209.116,219400001.0
2006-02-01 12:30:00,209.11,209.141,209.105,209.109,201200001.0
2006-02-01 12:35:00,209.114,209.13,209.065,209.084,357700001.0
2006-02-01 12:40:00,209.084,209.119,209.063,209.109,290700003.0
2006-02-01 12:45:00,209.102,209.102,208.926,208.94,288500000.0
2006-02-01 12:50:00,208.942,209.016,208.942,209.005,300200001.0
2006-02-01 12:55:00,208.957,208.966,208.774,208.777,266200000.0
2006-02-01 13:00:00,208.759,208.8,208.667,208.688,318100001.0
2006-02-01 13:05:00,208.724,208.778,208.71,208.743,309100001.0
2006-02-01 13:10:00,208.754,208.892,208.753,208.853,236000001.0
2006-02-01 13:15:00,208.864,208.895,208.796,208.834,456199999.0
2006-02-01 13:20:00,208.823,208.823,208.657,208.729,290799999.0
2006-02-01 13:25:00,208.717,208.779,208.615,208.637,258699999.0
2006-02-01 13:30:00,208.616,208.702,208.579,208.702,192500000.0
2006-02-01 13:35:00,208.712,208.801,208.638,208.639,175299999.0
2006-02-01 13:40:00,208.644,208.716,208.644,208.649,305900000.0
2006-02-01 13:45:00,208.625,208.671,208.606,208.616,307699998.0
2006-02-01 13:50:00,208.636,208.638,208.491,208.539,248000001.0
2006-02-01 13:55:00,208.545,208.596,208.545,208.596,199600000.0
2006-02-01 14:00:00,208.606,208.666,208.594,208.645,185100000.0
2006-02-01 14:05:00,208.642,208.671,208.625,208.655,282200001.0
2006-02-01 14:10:00,208.657,208.727,208.657,208.72,222199998.0
2006-02-01 14:15:00,208.727,208.738,208.672,208.684,209199999.0
2006-02-01 14:20:00,208.684,208.845,208.684,208.827,292700001.0
2006-02-01 14:25:00,208.842,208.894,208.817,208.846,322000000.0
2006-02-01 14:30:00,208.833,208.859,208.802,208.843,308000000.0
2006-02-01 14:35:00,208.85,208.918,208.815,208.897,223899999.0
2006-02-01 14:40:00,208.904,208.952,208.868,208.906,242600002.0
2006-02-01 14:45:00,208.898,208.938,208.85,208.918,246500000.0
2006-02-01 14:50:00,208.916,208.935,208.814,208.818,355799996.0
2006-02-01 14:55:00,208.823,208.861,208.784,208.785,209400000.0
2006-02-01 15:00:00,208.782,208.849,208.775,208.846,244100001.0
2006-02-01 15:05:00,208.839,208.853,208.745,208.786,226399999.0
2006-02-01 15:10:00,208.773,208.895,208.745,208.895,293500002.0
2006-02-01 15:15:00,208.889,208.962,208.885,208.892,297300002.0
2006-02-01 15:20:00,208.889,208.907,208.785,208.806,247800000.0
2006-02-01 15:25:00,208.799,208.815,208.756,208.76,311099998.0
2006-02-01 15:30:00,208.748,208.748,208.592,208.68,183300000.0
2006-02-01 15:35:00,208.691,208.739,208.666,208.712,294800001.0
2006-02-01 15:40:00,208.706,208.729,208.645,208.645,295900001.0
2006-02-01 15:45:00,208.647,208.729,208.633,208.637,266399999.0
2006-02-01 15:50:00,208.629,208.722,208.591,208.717,234600001.0
2006-02-01 15:55:00,208.712,208.777,208.691,208.773,270800001.0
2006-02-01 16:00:00,208.767,208.883,208.767,208.872,202600000.0
2006-02-01 16:05:00,208.869,208.874,208.789,208.825,177300001.0
2006-02-01 16:10:00,208.805,208.893,208.78,208.857,166700000.0
2006-02-01 16:15:00,208.886,208.92,208.866,208.866,172500000.0
2006-02-01 16:20:00,208.844,208.861,208.802,208.811,285300001.0
2006-02-01 16:25:00,208.825,208.962,208.789,208.95,201300000.0
2006-02-01 16:30:00,208.941,209.012,208.896,209.005,206200000.0
2006-02-01 16:35:00,208.986,209.006,208.934,208.979,273700000.0
2006-02-01 16:40:00,208.978,209.03,208.912,208.912,271000002.0
2006-02-01 16:45:00,208.901,208.916,208.828,208.847,267099999.0
2006-02-01 16:50:00,208.88,208.949,208.829,208.866,290400002.0
2006-02-01 16:55:00,208.859,208.898,208.808,208.86,281600001.0
2006-02-01 17:00:00,208.849,208.991,208.849,208.973,195400000.0
2006-02-01 17:05:00,208.967,208.967,208.847,208.889,201899999.0
2006-02-01 17:10:00,208.885,209.046,208.863,209.039,292399998.0
2006-02-01 17:15:00,209.038,209.112,209.005,209.082,268300001.0
2006-02-01 17:20:00,209.078,209.281,209.036,209.281,175100000.0
2006-02-01 17:25:00,209.269,209.34,209.247,209.306,201100001.0
2006-02-01 17:30:00,209.3,209.3,209.209,209.25,235800001.0
2006-02-01 17:35:00,209.235,209.281,209.208,209.281,267600000.0
2006-02-01 17:40:00,209.293,209.322,209.229,209.296,220000000.0
2006-02-01 17:45:00,209.297,209.325,209.24,209.26,226200001.0
2006-02-01 17:50:00,209.272,209.364,209.239,209.364,184400000.0
2006-02-01 17:55:00,209.384,209.559,209.384,209.507,228700002.0
2006-02-01 18:00:00,209.503,209.566,209.45,209.49,2570299998.0
2006-02-01 18:05:00,209.513,209.622,209.513,209.604,3279700001.0
2006-02-01 18:10:00,209.598,209.691,209.592,209.673,2277999994.0
2006-02-01 18:15:00,209.659,209.699,209.577,209.696,2572899995.0
2006-02-01 18:20:00,209.713,209.835,209.659,209.798,3125500010.0
2006-02-01 18:25:00,209.802,209.825,209.747,209.805,2128900002.0
2006-02-01 18:30:00,209.795,209.86,209.712,209.86,2016500002.0
2006-02-01 18:35:00,209.868,209.88,209.66,209.687,1219600003.0
2006-02-01 18:40:00,209.662,209.727,209.615,209.689,1214200002.0
2006-02-01 18:45:00,209.678,209.688,209.573,209.605,858700000.0
2006-02-01 18:50:00,209.615,209.621,209.484,209.512,1189399999.0
2006-02-01 18:55:00,209.51,209.516,209.443,209.474,1026300000.0
2006-02-01 19:00:00,209.468,209.522,209.443,209.522,809699998.0
2006-02-01 19:05:00,209.516,209.55,209.463,209.524,1413500001.0
2006-02-01 19:10:00,209.543,209.596,209.499,209.52,633900001.0
2006-02-01 19:15:00,209.528,209.57,209.493,209.555,805200000.0
2006-02-01 19:20:00,209.558,209.558,209.464,209.498,962900001.0
2006-02-01 19:25:00,209.505,209.564,209.491,209.515,1175700000.0
2006-02-01 19:30:00,209.515,209.536,209.458,209.48,1154700000.0
2006-02-01 19:35:00,209.497,209.723,209.497,209.678,930500000.0
2006-02-01 19:40:00,209.682,209.697,209.58,209.666,1043500001.0
2006-02-01 19:45:00,209.665,209.717,209.645,209.698,711800000.0
2006-02-01 19:50:00,209.695,209.715,209.611,209.629,806899999.0
2006-02-01 19:55:00,209.609,209.637,209.557,209.583,890899998.0
2006-02-01 20:00:00,209.593,209.653,209.591,209.632,626500000.0
2006-02-01 20:05:00,209.641,209.677,209.609,209.63,867500000.0
2006-02-01 20:10:00,209.64,209.68,209.534,209.565,1234599999.0
2006-02-01 20:15:00,209.57,209.589,209.537,209.547,927699999.0
2006-02-01 20:20:00,209.541,209.561,209.466,209.478,1045800003.0
2006-02-01 20:25:00,209.483,209.568,209.483,209.551,1769899997.0
2006-02-01 20:30:00,209.555,209.573,209.526,209.573,1983700003.0
2006-02-01 20:35:00,209.572,209.579,209.523,209.537,768300003.0
2006-02-01 20:40:00,209.54,209.552,209.489,209.53,1524100000.0
2006-02-01 20:45:00,209.526,209.53,209.478,209.492,1115499998.0
2006-02-01 20:50:00,209.484,209.51,209.44,209.454,1194699999.0
2006-02-01 20:55:00,209.456,209.473,209.419,209.455,1645099999.0
2006-02-01 21:00:00,209.45,209.532,209.428,209.504,1445500000.0
2006-02-01 21:05:00,209.508,209.551,209.476,209.476,840200004.0
2006-02-01 21:10:00,209.465,209.513,209.406,209.445,943400002.0
2006-02-01 21:15:00,209.44,209.488,209.387,209.475,938199998.0
2006-02-01 21:20:00,209.472,209.472,209.369,209.392,1173600004.0
2006-02-01 21:25:00,209.393,209.397,209.337,209.36,705500002.0
2006-02-01 21:30:00,209.358,209.37,209.273,209.304,540600000.0
2006-02-01 21:35:00,209.308,209.319,209.233,209.297,306600001.0
2006-02-01 21:40:00,209.293,209.308,209.175,209.175,606900002.0
2006-02-01 21:45:00,209.169,209.169,209.08,209.139,496300000.0
2006-02-01 21:50:00,209.148,209.148,209.02,209.023,299999998.0
2006-02-01 21:55:00,209.011,209.114,209.006,209.077,378399998.0
2006-02-01 22:00:00,209.075,209.163,209.075,209.143,892499997.0
2006-02-01 22:05:00,209.133,209.165,209.117,209.146,328100000.0
2006-02-01 22:10:00,209.148,209.162,209.074,209.11,334400001.0
2006-02-01 22:15:00,209.126,209.197,209.126,209.194,587700001.0
2006-02-01 22:20:00,209.202,209.224,209.163,209.195,318800001.0
2006-02-01 22:25:00,209.183,209.224,209.177,209.204,611999999.0
2006-02-01 22:30:00,209.203,209.233,209.192,209.201,740100001.0
2006-02-01 22:35:00,209.215,209.232,209.205,209.21,320999999.0
2006-02-01 22:40:00,209.21,209.225,209.178,209.195,399000001.0
2006-02-01 22:45:00,209.205,209.268,209.186,209.246,380499998.0
2006-02-01 22:50:00,209.257,209.29,209.225,209.241,360999998.0
2006-02-01 22:55:00,209.234,209.298,209.23,209.275,354399998.0
2006-02-01 23:00:00,209.277,209.322,209.277,209.313,218199999.0
2006-02-01 23:05:00,209.306,209.365,209.301,209.333,184200000.0
2006-02-01 23:10:00,209.331,209.415,209.317,209.41,254899999.0
2006-02-01 23:15:00,209.433,209.494,209.377,209.402,208599999.0
2006-02-01 23:20:00,209.406,209.591,209.385,209.463,329900002.0
2006-02-01 23:25:00,209.456,209.516,209.456,209.473,242500002.0
2006-02-01 23:30:00,209.484,209.5,209.441,209.457,173100000.0
2006-02-01 23:35:00,209.453,209.453,209.359,209.36,196300000.0
2006-02-01 23:40:00,209.342,209.379,209.322,209.355,291900003.0
2006-02-01 23:45:00,209.364,209.385,209.348,209.382,259300002.0
2006-02-01 23:50:00,209.379,209.393,209.305,209.305,194700000.0
2006-02-01 23:55:00,209.314,209.431,209.307,209.38,203600000.0
2006-02-02 00:00:00,209.42,209.468,209.347,209.368,216300000.0
2006-02-02 00:05:00,209.397,209.433,209.331,209.371,293900001.0
2006-02-02 00:10:00,209.322,209.406,209.297,209.393,307400000.0
2006-02-02 00:15:00,209.378,209.511,209.368,209.435,304499998.0
2006-02-02 00:20:00,209.474,209.495,209.385,209.385,240000000.0
2006-02-02 00:25:00,209.395,209.471,209.395,209.467,231900000.0
2006-02-02 00:30:00,209.473,209.477,209.38,209.453,193800001.0
2006-02-02 00:35:00,209.462,209.555,209.462,209.538,238200000.0
2006-02-02 00:40:00,209.536,209.583,209.521,209.569,151500000.0
2006-02-02 00:45:00,209.579,209.701,209.556,209.676,221400000.0
2006-02-02 00:50:00,209.691,209.705,209.494,209.517,235099999.0
2006-02-02 00:55:00,209.514,209.549,209.472,209.484,312500002.0
2006-02-02 01:00:00,209.488,209.505,209.442,209.492,257899999.0
2006-02-02 01:05:00,209.503,209.524,209.485,209.488,226300001.0
2006-02-02 01:10:00,209.496,209.515,209.468,209.468,264000000.0
2006-02-02 01:15:00,209.483,209.504,209.445,209.469,252800001.0
2006-02-02 01:20:00,209.476,209.494,209.453,209.489,269400002.0
2006-02-02 01:25:00,209.47,209.486,209.442,209.458,189400001.0
2006-02-02 01:30:00,209.466,209.47,209.362,209.387,259100001.0
2006-02-02 01:35:00,209.385,209.392,209.307,209.323,175100001.0
2006-02-02 01:40:00,209.329,209.335,209.303,209.327,135100000.0
2006-02-02 01:45:00,209.331,209.371,209.329,209.345,204800000.0
2006-02-02 01:50:00,209.355,209.395,209.336,209.358,214699999.0
2006-02-02 01:55:00,209.363,209.407,209.32,209.32,217900000.0
2006-02-02 02:00:00,209.311,209.334,209.28,209.29,191100000.0
2006-02-02 02:05:00,209.29,209.306,209.265,209.284,220199999.0
2006-02-02 02:10:00,209.285,209.383,209.27,209.345,280800002.0
2006-02-02 02:15:00,209.349,209.445,209.313,209.435,229000001.0
2006-02-02 02:20:00,209.441,209.446,209.374,209.412,282600000.0
2006-02-02 02:25:00,209.427,209.439,209.338,209.338,325000001.0
2006-02-02 02:30:00,209.328,209.373,209.325,209.348,187499999.0
2006-02-02 02:35:00,209.336,209.379,209.319,209.379,321400000.0
2006-02-02 02:40:00,209.381,209.417,209.368,209.382,245999999.0
2006-02-02 02:45:00,209.362,209.425,209.358,209.425,286100004.0
2006-02-02 02:50:00,209.423,209.487,209.403,209.471,259899998.0
2006-02-02 02:55:00,209.445,209.527,209.445,209.493,351900001.0
2006-02-02 03:00:00,209.492,209.552,209.477,209.527,208199997.0
2006-02-02 03:05:00,209.513,209.589,209.497,209.522,217000000.0
2006-02-02 03:10:00,209.52,209.59,209.485,209.508,221500001.0
2006-02-02 03:15:00,209.583,209.721,209.583,209.685,175800000.0
2006-02-02 03:20:00,209.682,209.784,209.669,209.691,300400003.0
2006-02-02 03:25:00,209.688,209.795,209.68,209.735,237199999.0
2006-02-02 03:30:00,209.727,209.814,209.707,209.814,279099998.0
2006-02-02 03:35:00,209.793,209.895,209.764,209.885,284000001.0
2006-02-02 03:40:00,209.863,209.89,209.816,209.861,309799999.0
2006-02-02 03:45:00,209.845,209.904,209.815,209.886,203600000.0
2006-02-02 03:50:00,209.88,209.894,209.826,209.894,178700000.0
2006-02-02 03:55:00,209.902,209.902,209.782,209.782,234499998.0
2006-02-02 04:00:00,209.776,209.801,209.74,209.748,176300000.0
2006-02-02 04:05:00,209.737,209.781,209.727,209.762,354400002.0
2006-02-02 04:10:00,209.779,209.886,209.776,209.877,316400001.0
2006-02-02 04:15:00,209.884,209.891,209.805,209.864,206899999.0
2006-02-02 04:20:00,209.896,209.933,209.859,209.873,224100000.0
2006-02-02 04:25:00,209.854,209.866,209.774,209.81,216400000.0
2006-02-02 04:30:00,209.81,209.825,209.765,209.82,253800001.0
2006-02-02 04:35:00,209.829,209.853,209.814,209.845,182400001.0
2006-02-02 04:40:00,209.829,209.875,209.799,209.863,246800000.0
2006-02-02 04:45:00,209.85,209.895,209.839,209.858,248900000.0
2006-02-02 04:50:00,209.844,209.857,209.739,209.774,317100000.0
2006-02-02 04:55:00,209.78,209.839,209.78,209.788,283300000.0
2006-02-02 05:00:00,209.801,209.801,209.681,209.712,273400000.0
2006-02-02 05:05:00,209.723,209.725,209.662,209.72,262699999.0
2006-02-02 05:10:00,209.718,209.774,209.697,209.768,369999998.0
2006-02-02 05:15:00,209.778,209.829,209.778,209.801,208899999.0
2006-02-02 05:20:00,209.817,209.824,209.762,209.78,285699999.0
2006-02-02 05:25:00,209.782,209.783,209.687,209.701,245899999.0
2006-02-02 05:30:00,209.732,209.813,209.732,209.8,210999999.0
2006-02-02 05:35:00,209.805,209.805,209.769,209.789,293900000.0
2006-02-02 05:40:00,209.792,209.826,209.766,209.808,185100000.0
2006-02-02 05:45:00,209.818,209.845,209.802,209.845,228400000.0
2006-02-02 05:50:00,209.833,209.874,209.815,209.865,262199999.0
2006-02-02 05:55:00,209.858,209.874,209.836,209.848,261299999.0
2006-02-02 06:00:00,209.846,209.865,209.827,209.858,233299999.0
2006-02-02 06:05:00,209.859,209.875,209.833,209.858,169600001.0
2006-02-02 06:10:00,209.854,209.912,209.852,209.855,224600003.0
2006-02-02 06:15:00,209.845,209.888,209.776,209.788,162699999.0
2006-02-02 06:20:00,209.792,209.835,209.777,209.813,192699999.0
2006-02-02 06:25:00,209.809,209.848,209.774,209.848,312400000.0
2006-02-02 06:30:00,209.859,209.87,209.797,209.86,250300000.0
2006-02-02 06:35:00,209.859,209.871,209.804,209.839,275200000.0
2006-02-02 06:40:00,209.836,209.853,209.805,209.85,173400001.0
2006-02-02 06:45:00,209.852,209.852,209.792,209.838,271099999.0
2006-02-02 06:50:00,209.838,209.878,209.79,209.819,251800003.0
2006-02-02 06:55:00,209.823,209.866,209.8,209.808,217000000.0
2006-02-02 07:00:00,209.806,209.829,209.75,209.761,142200000.0
2006-02-02 07:05:00,209.772,209.844,209.772,209.818,299699999.0
2006-02-02 07:10:00,209.821,209.823,209.757,209.771,227900001.0
2006-02-02 07:15:00,209.776,209.88,209.775,209.863,204200001.0
2006-02-02 07:20:00,209.858,209.888,209.852,209.869,229999999.0
2006-02-02 07:25:00,209.863,209.888,209.85,209.875,323500000.0
2006-02-02 07:30:00,209.874,209.921,209.837,209.908,204199999.0
2006-02-02 07:35:00,209.893,209.924,209.836,209.892,216400001.0
2006-02-02 07:40:00,209.898,209.969,209.865,209.954,218200000.0
2006-02-02 07:45:00,209.957,210.096,209.907,210.048,234900000.0
2006-02-02 07:50:00,210.011,210.049,209.891,209.913,303000001.0
2006-02-02 07:55:00,209.898,209.964,209.802,209.839,280899999.0
2006-02-02 08:00:00,209.86,209.881,209.801,209.83,240500000.0
2006-02-02 08:05:00,209.825,209.83,209.786,209.798,242300000.0
2006-02-02 08:10:00,209.796,209.855,209.784,209.828,187899999.0
2006-02-02 08:15:00,209.818,209.844,209.806,209.83,201599998.0
2006-02-02 08:20:00,209.838,209.904,209.837,209.9,231500002.0
2006-02-02 08:25:00,209.886,209.897,209.836,209.861,280299999.0
2006-02-02 08:30:00,209.859,209.889,209.829,209.848,247900000.0
2006-02-02 08:35:00,209.828,209.892,209.821,209.829,325400001.0
2006-02-02 08:40:00,209.834,209.857,209.805,209.833,285799998.0
2006-02-02 08:45:00,209.83,209.899,209.83,209.893,210400000.0
2006-02-02 08:50:00,209.886,209.986,209.863,209.986,223100000.0
2006-02-02 08:55:00,209.985,210.015,209.902,209.97,231000000.0
2006-02-02 09:00:00,209.969,210.137,209.969,210.087,185399999.0
2006-02-02 09:05:00,210.097,210.213,210.079,210.175,219600001.0
2006-02-02 09:10:00,210.193,210.209,210.122,210.174,219899998.0
2006-02-02 09:15:00,210.188,210.212,210.146,210.171,235700001.0
2006-02-02 09:20:00,210.166,210.181,210.057,210.077,239500000.0
2006-02-02 09:25:00,210.078,210.094,210.05,210.063,262100000.0
2006-02-02 09:30:00,210.037,210.037,209.957,209.995,201800001.0
2006-02-02 09:35:00,209.993,210.009,209.94,209.991,224700001.0
2006-02-02 09:40:00,209.99,210.103,209.978,210.097,207600000.0
2006-02-02 09:45:00,210.088,210.088,209.995,210.004,184000001.0
2006-02-02 09:50:00,210.014,210.044,209.981,209.998,218300000.0
2006-02-02 09:55:00,210.008,210.076,210.007,210.056,180600001.0
2006-02-02 10:00:00,210.067,210.075,209.986,210.042,249700000.0
2006-02-02 10:05:00,210.032,210.037,209.884,209.895,303699998.0
2006-02-02 10:10:00,209.893,209.962,209.885,209.885,227400002.0
2006-02-02 10:15:00,209.892,210.01,209.88,210.01,216700001.0
2006-02-02 10:20:00,210.011,210.056,209.948,210.056,226700002.0
2006-02-02 10:25:00,210.044,210.044,209.976,210.027,211800000.0
2006-02-02 10:30:00,210.032,210.043,209.971,210.023,260699999.0
2006-02-02 10:35:00,210.025,210.146,210.024,210.142,240000001.0
2006-02-02 10:40:00,210.142,210.246,210.135,210.237,273800000.0
2006-02-02 10:45:00,210.26,210.307,210.231,210.236,249599999.0
2006-02-02 10:50:00,210.221,210.234,210.164,210.181,215100000.0
2006-02-02 10:55:00,210.185,210.272,210.155,210.204,256100000.0
2006-02-02 11:00:00,210.196,210.206,210.106,210.115,322100000.0
2006-02-02 11:05:00,210.099,210.134,210.073,210.126,207700000.0
2006-02-02 11:10:00,210.124,210.164,210.09,210.135,219399999.0
2006-02-02 11:15:00,210.141,210.196,210.11,210.196,246400000.0
2006-02-02 11:20:00,210.201,210.248,210.173,210.188,234600000.0
2006-02-02 11:25:00,210.178,210.266,210.178,210.264,160500000.0
2006-02-02 11:30:00,210.256,210.262,210.188,210.216,242800000.0
2006-02-02 11:35:00,210.205,210.249,210.201,210.24,292299998.0
2006-02-02 11:40:00,210.237,210.271,210.203,210.204,244399999.0
2006-02-02 11:45:00,210.2,210.209,210.111,210.148,213300002.0
2006-02-02 11:50:00,210.154,210.221,210.154,210.207,275899999.0
2006-02-02 11:55:00,210.216,210.254,210.146,210.249,258700000.0
2006-02-02 12:00:00,210.251,210.251,210.183,210.213,327900005.0
2006-02-02 12:05:00,210.21,210.21,210.1,210.1,252899998.0
2006-02-02 12:10:00,210.101,210.188,210.057,210.065,302299999.0
2006-02-02 12:15:00,210.068,210.133,210.068,210.115,299300000.0
2006-02-02 12:20:00,210.104,210.159,210.076,210.142,209499999.0
2006-02-02 12:25:00,210.146,210.217,210.136,210.182,229699997.0
2006-02-02 12:30:00,210.183,210.192,210.118,210.185,327700000.0
2006-02-02 12:35:00,210.183,210.264,210.174,210.24,306900000.0
2006-02-02 12:40:00,210.232,210.249,210.065,210.065,225500000.0
2006-02-02 12:45:00,210.055,210.081,209.986,209.986,208000000.0
2006-02-02 12:50:00,209.995,210.058,209.978,210.03,265700001.0
2006-02-02 12:55:00,210.024,210.082,210.024,210.075,252400000.0
2006-02-02 13:00:00,210.076,210.203,210.076,210.203,292500000.0
2006-02-02 13:05:00,210.229,210.389,210.218,210.374,238099999.0
2006-02-02 13:10:00,210.361,210.405,210.268,210.301,238300000.0
2006-02-02 13:15:00,210.311,210.373,210.303,210.357,289100001.0
2006-02-02 13:20:00,210.372,210.372,210.321,210.363,249300000.0
2006-02-02 13:25:00,210.348,210.42,210.345,210.371,185400000.0
2006-02-02 13:30:00,210.365,210.434,210.357,210.417,314700001.0
2006-02-02 13:35:00,210.432,210.449,210.408,210.437,249500000.0
2006-02-02 13:40:00,210.425,210.436,210.327,210.327,242300002.0
2006-02-02 13:45:00,210.293,210.364,210.29,210.359,283000001.0
2006-02-02 13:50:00,210.365,210.405,210.352,210.39,259000000.0
2006-02-02 13:55:00,210.374,210.405,210.346,210.405,245600001.0
2006-02-02 14:00:00,210.398,210.421,210.363,210.378,211600000.0
2006-02-02 14:05:00,210.364,210.364,210.277,210.277,193300000.0
2006-02-02 14:10:00,210.283,210.363,210.246,210.363,267800000.0
2006-02-02 14:15:00,210.361,210.46,210.326,210.441,278200002.0
2006-02-02 14:20:00,210.444,210.463,210.399,210.399,322299998.0
2006-02-02 14:25:00,210.413,210.481,210.413,210.481,271700002.0
2006-02-02 14:30:00,210.467,210.577,210.447,210.54,328800001.0
2006-02-02 14:35:00,210.543,210.549,210.482,210.482,218100000.0
2006-02-02 14:40:00,210.47,210.554,210.455,210.549,214700002.0
2006-02-02 14:45:00,210.556,210.571,210.51,210.555,235700002.0
2006-02-02 14:50:00,210.546,210.594,210.489,210.525,265400001.0
2006-02-02 14:55:00,210.53,210.576,210.515,210.535,227100000.0
2006-02-02 15:00:00,210.524,210.545,210.49,210.532,220300000.0
2006-02-02 15:05:00,210.52,210.643,210.474,210.636,243200000.0
2006-02-02 15:10:00,210.615,210.667,210.543,210.667,292400001.0
2006-02-02 15:15:00,210.656,210.697,210.618,210.682,236099999.0
2006-02-02 15:20:00,210.702,210.728,210.619,210.685,248499999.0
2006-02-02 15:25:00,210.688,210.697,210.599,210.599,214500001.0
2006-02-02 15:30:00,210.583,210.62,210.513,210.514,247700000.0
2006-02-02 15:35:00,210.491,210.54,210.473,210.48,293700000.0
2006-02-02 15:40:00,210.479,210.519,210.464,210.485,267499998.0
2006-02-02 15:45:00,210.463,210.497,210.398,210.497,262500000.0
2006-02-02 15:50:00,210.491,210.534,210.457,210.458,287899999.0
2006-02-02 15:55:00,210.46,210.51,210.339,210.373,212400001.0
2006-02-02 16:00:00,210.376,210.434,210.351,210.369,284399996.0
2006-02-02 16:05:00,210.359,210.403,210.348,210.369,205100002.0
2006-02-02 16:10:00,210.359,210.401,210.327,210.365,186699997.0
2006-02-02 16:15:00,210.375,210.398,210.313,210.327,176099999.0
2006-02-02 16:20:00,210.33,210.427,210.32,210.38,238400000.0
2006-02-02 16:25:00,210.387,210.465,210.376,210.433,202100001.0
2006-02-02 16:30:00,210.421,210.448,210.379,210.391,352800001.0
2006-02-02 16:35:00,210.378,210.459,210.378,210.448,233300000.0
2006-02-02 16:40:00,210.442,210.444,210.351,210.356,240000000.0
2006-02-02 16:45:00,210.346,210.375,210.318,210.337,296600001.0
2006-02-02 16:50:00,210.333,210.366,210.308,210.335,346500000.0
2006-02-02 16:55:00,210.331,210.39,210.302,210.39,301899999.0
2006-02-02 17:00:00,210.381,210.487,210.381,210.46,224900001.0
2006-02-02 17:05:00,210.458,210.492,210.366,210.483,248999999.0
2006-02-02 17:10:00,210.5,210.535,210.456,210.477,257499999.0
2006-02-02 17:15:00,210.49,210.49,210.418,210.424,198900000.0
2006-02-02 17:20:00,210.41,210.495,210.378,210.475,285199998.0
2006-02-02 17:25:00,210.459,210.543,210.43,210.527,310700000.0
2006-02-02 17:30:00,210.514,210.545,210.44,210.52,268600000.0
2006-02-02 17:35:00,210.516,210.579,210.486,210.536,269700000.0
2006-02-02 17:40:00,210.523,210.558,210.512,210.552,147000000.0
2006-02-02 17:45:00,210.557,210.621,210.503,210.604,272100000.0
2006-02-02 17:50:00,210.607,210.625,210.576,210.584,278800000.0
2006-02-02 17:55:00,210.57,210.652,210.557,210.618,266099999.0
2006-02-02 18:00:00,210.64,210.68,210.602,210.62,2232199996.0
2006-02-02 18:05:00,210.632,210.673,210.587,210.618,3209300004.0
2006-02-02 18:10:00,210.612,210.648,210.589,210.63,2272000002.0
2006-02-02 18:15:00,210.649,210.658,210.567,210.602,2442799994.0
2006-02-02 18:20:00,210.601,210.651,210.565,210.584,3006000003.0
2006-02-02 18:25:00,210.586,210.643,210.523,210.529,2002700001.0
2006-02-02 18:30:00,210.525,210.525,210.443,210.495,2018200004.0
2006-02-02 18:35:00,210.478,210.575,210.386,210.574,1335300004.0
2006-02-02 18:40:00,210.563,210.649,210.547,210.567,1410200000.0
2006-02-02 18:45:00,210.583,210.702,210.583,210.673,870500002.0
2006-02-02 18:50:00,210.687,210.832,210.678,210.702,1380300004.0
2006-02-02 18:55:00,210.699,210.703,210.535,210.545,1012600001.0
2006-02-02 19:00:00,210.536,210.679,210.536,210.677,951999995.0
2006-02-02 19:05:00,210.678,210.702,210.647,210.685,1131400003.0
2006-02-02 19:10:00,210.687,210.733,210.673,210.713,646100001.0
2006-02-02 19:15:00,210.72,210.72,210.639,210.658,802500000.0
2006-02-02 19:20:00,210.663,210.703,210.654,210.689,982699999.0
2006-02-02 19:25:00,210.682,210.687,210.622,210.662,1269699998.0
2006-02-02 19:30:00,210.654,210.655,210.588,210.593,1130700002.0
2006-02-02 19:35:00,210.585,210.661,210.585,210.63,1092700003.0
2006-02-02 19:40:00,210.632,210.679,210.62,210.636,1008100003.0
2006-02-02 19:45:00,210.648,210.684,210.58,210.607,799400001.0
2006-02-02 19:50:00,210.617,210.73,210.617,210.718,699300001.0
2006-02-02 19:55:00,210.713,210.758,210.661,210.715,850600004.0
2006-02-02 20:00:00,210.717,210.718,210.654,210.664,571999999.0
2006-02-02 20:05:00,210.663,210.691,210.65,210.675,820299997.0
2006-02-02 20:10:00,210.68,210.804,210.667,210.773,1424900001.0
2006-02-02 20:15:00,210.773,210.888,210.758,210.888,825400000.0
2006-02-02 20:20:00,210.888,210.952,210.84,210.851,1019400002.0
2006-02-02 20:25:00,210.847,210.865,210.766,210.825,1475400001.0
2006-02-02 20:30:00,210.828,210.844,210.792,210.798,1700100001.0
2006-02-02 20:35:00,210.795,210.856,210.782,210.84,677600001.0
2006-02-02 20:40:00,210.838,210.841,210.753,210.772,1512800000.0
2006-02-02 20:45:00,210.777,210.797,210.701,210.793,1029600001.0
2006-02-02 20:50:00,210.793,210.816,210.76,210.795,982900000.0
2006-02-02 20:55:00,210.79,210.799,210.728,210.748,1637100004.0
2006-02-02 21:00:00,210.745,210.815,210.73,210.802,1477200008.0
2006-02-02 21:05:00,210.798,210.813,210.779,210.794,694599999.0
2006-02-02 21:10:00,210.802,210.852,210.79,210.823,715100000.0
2006-02-02 21:15:00,210.833,210.909,210.83,210.871,998199998.0
2006-02-02 21:20:00,210.877,210.949,210.854,210.888,1110799998.0
2006-02-02 21:25:00,210.89,210.908,210.862,210.866,831100001.0
2006-02-02 21:30:00,210.866,210.904,210.815,210.833,490400002.0
2006-02-02 21:35:00,210.83,210.876,210.822,210.822,342300004.0
2006-02-02 21:40:00,210.817,210.857,210.779,210.799,632600000.0
2006-02-02 21:45:00,210.806,210.811,210.757,210.785,468600000.0
2006-02-02 21:50:00,210.794,210.794,210.735,210.749,324699999.0
2006-02-02 21:55:00,210.752,210.805,210.733,210.737,361299999.0
2006-02-02 22:00:00,210.719,210.876,210.675,210.849,858099997.0
2006-02-02 22:05:00,210.832,210.846,210.806,210.82,238900000.0
2006-02-02 22:10:00,210.815,210.823,210.797,210.808,298899998.0
2006-02-02 22:15:00,210.81,210.839,210.801,210.816,613199998.0
2006-02-02 22:20:00,210.825,210.899,210.794,210.866,458400002.0
2006-02-02 22:25:00,210.842,210.852,210.81,210.821,457200000.0
2006-02-02 22:30:00,210.821,210.824,210.781,210.802,813699998.0
2006-02-02 22:35:00,210.816,210.845,210.781,210.815,314899999.0
2006-02-02 22:40:00,210.823,210.848,210.786,210.815,360300000.0
2006-02-02 22:45:00,210.822,210.85,210.797,210.849,442600000.0
2006-02-02 22:50:00,210.854,210.883,210.832,210.871,333799999.0
2006-02-02 22:55:00,210.865,210.882,210.85,210.866,321500000.0
2006-02-02 23:00:00,210.86,210.908,210.821,210.907,235900000.0
2006-02-02 23:05:00,210.893,210.907,210.854,210.877,206600000.0
2006-02-02 23:10:00,210.878,210.918,210.862,210.917,192799999.0
2006-02-02 23:15:00,210.935,210.943,210.909,210.935,185299999.0
2006-02-02 23:20:00,210.94,210.94,210.891,210.916,272299998.0
2006-02-02 23:25:00,210.917,210.979,210.901,210.942,223299999.0
2006-02-02 23:30:00,210.961,210.994,210.934,210.963,182799999.0
2006-02-02 23:35:00,210.969,210.991,210.957,210.988,204800000.0
2006-02-02 23:40:00,210.975,211.02,210.952,210.986,227999999.0
2006-02-02 23:45:00,210.998,211.04,210.99,211.018,214499999.0
2006-02-02 23:50:00,211.004,211.072,210.972,210.983,185900000.0
2006-02-02 23:55:00,210.988,211.115,210.988,211.093,248300001.0
2006-02-03 00:00:00,211.075,211.104,211.03,211.059,260100000.0
2006-02-03 00:05:00,211.063,211.103,211.025,211.075,235000001.0
2006-02-03 00:10:00,211.053,211.08,210.974,210.986,350600000.0
2006-02-03 00:15:00,211.002,211.114,210.967,211.092,269500001.0
2006-02-03 00:20:00,211.089,211.102,211.017,211.046,248400000.0
2006-02-03 00:25:00,211.058,211.068,211.007,211.012,290300001.0
2006-02-03 00:30:00,211.003,211.007,210.964,210.998,140299999.0
2006-02-03 00:35:00,210.999,211.021,210.959,210.982,286200000.0
2006-02-03 00:40:00,210.986,210.997,210.907,210.941,172099999.0
2006-02-03 00:45:00,210.943,211.008,210.943,210.985,200600000.0
2006-02-03 00:50:00,211.005,211.007,210.982,210.982,198399999.0
2006-02-03 00:55:00,210.983,211.036,210.97,211.016,241500000.0
2006-02-03 01:00:00,211.018,211.029,210.945,210.962,304999999.0
2006-02-03 01:05:00,210.968,210.983,210.916,210.916,224200002.0
2006-02-03 01:10:00,210.915,210.945,210.905,210.912,306499999.0
2006-02-03 01:15:00,210.924,210.939,210.871,210.892,188900000.0
2006-02-03 01:20:00,210.887,210.895,210.835,210.88,276099999.0
2006-02-03 01:25:00,210.868,210.908,210.851,210.862,297400001.0
2006-02-03 01:30:00,210.852,210.86,210.825,210.845,267100000.0
2006-02-03 01:35:00,210.85,210.862,210.784,210.827,269799997.0
2006-02-03 01:40:00,210.823,210.889,210.705,210.717,247200000.0
2006-02-03 01:45:00,210.724,210.786,210.712,210.764,255100001.0
2006-02-03 01:50:00,210.77,210.837,210.76,210.834,293800002.0
2006-02-03 01:55:00,210.835,210.867,210.736,210.742,199500000.0
2006-02-03 02:00:00,210.729,210.742,210.664,210.664,207400001.0
2006-02-03 02:05:00,210.676,210.703,210.655,210.7,195900000.0
2006-02-03 02:10:00,210.717,210.752,210.666,210.698,277100000.0
2006-02-03 02:15:00,210.688,210.757,210.68,210.737,284300002.0
2006-02-03 02:20:00,210.747,210.759,210.695,210.714,308000003.0
2006-02-03 02:25:00,210.72,210.775,210.697,210.76,298100000.0
2006-02-03 02:30:00,210.762,210.766,210.676,210.717,174600000.0
2006-02-03 02:35:00,210.717,210.76,210.717,210.742,246600000.0
2006-02-03 02:40:00,210.735,210.762,210.687,210.762,264000000.0
2006-02-03 02:45:00,210.744,210.834,210.72,210.786,244100000.0
2006-02-03 02:50:00,210.78,210.847,210.75,210.847,260699999.0
2006-02-03 02:55:00,210.824,210.872,210.802,210.85,274699998.0
2006-02-03 03:00:00,210.839,210.863,210.808,210.811,258400001.0
2006-02-03 03:05:00,210.803,210.872,210.792,210.805,228199999.0
2006-02-03 03:10:00,210.79,210.832,210.726,210.766,303100000.0
2006-02-03 03:15:00,210.763,210.773,210.65,210.665,265300001.0
2006-02-03 03:20:00,210.657,210.67,210.605,210.65,329700001.0
2006-02-03 03:25:00,210.649,210.695,210.644,210.687,192500000.0
2006-02-03 03:30:00,210.682,210.722,210.643,210.697,206800000.0
2006-02-03 03:35:00,210.692,210.721,210.668,210.721,167700000.0
2006-02-03 03:40:00,210.707,210.74,210.694,210.715,256999998.0
2006-02-03 03:45:00,210.697,210.721,210.676,210.68,203800001.0
2006-02-03 03:50:00,210.675,210.714,210.644,210.644,222100001.0
2006-02-03 03:55:00,210.639,210.655,210.589,210.62,231499998.0
2006-02-03 04:00:00,210.614,210.643,210.567,210.567,200599999.0
2006-02-03 04:05:00,210.563,210.605,210.538,210.564,324900002.0
2006-02-03 04:10:00,210.569,210.574,210.508,210.568,250899999.0
2006-02-03 04:15:00,210.58,210.616,210.57,210.585,212400000.0
2006-02-03 04:20:00,210.575,210.617,210.564,210.615,270200002.0
2006-02-03 04:25:00,210.595,210.662,210.538,210.59,216900000.0
2006-02-03 04:30:00,210.603,210.658,210.589,210.614,223000000.0
2006-02-03 04:35:00,210.612,210.641,210.585,210.62,243999999.0
2006-02-03 04:40:00,210.612,210.62,210.586,210.6,248200000.0
2006-02-03 04:45:00,210.587,210.613,210.577,210.577,209900000.0
2006-02-03 04:50:00,210.583,210.597,210.557,210.581,266800001.0
2006-02-03 04:55:00,210.573,210.578,210.54,210.561,252300001.0
2006-02-03 05:00:00,210.574,210.602,210.514,210.551,193499999.0
2006-02-03 05:05:00,210.564,210.619,210.559,210.618,285800003.0
2006-02-03 05:10:00,210.607,210.616,210.577,210.596,259400003.0
2006-02-03 05:15:00,210.591,210.658,210.588,210.621,239399998.0
2006-02-03 05:20:00,210.635,210.652,210.608,210.61,328799999.0
2006-02-03 05:25:00,210.615,210.693,210.608,210.639,279800000.0
2006-02-03 05:30:00,210.647,210.647,210.602,210.63,208700002.0
2006-02-03 05:35:00,210.627,210.671,210.609,210.636,188799999.0
2006-02-03 05:40:00,210.643,210.656,210.619,210.647,229100000.0
2006-02-03 05:45:00,210.645,210.69,210.635,210.67,217900000.0
2006-02-03 05:50:00,210.655,210.668,210.618,210.628,305399999.0
2006-02-03 05:55:00,210.636,210.666,210.624,210.642,259699999.0
2006-02-03 06:00:00,210.64,210.658,210.625,210.642,260799999.0
2006-02-03 06:05:00,210.639,210.645,210.609,210.627,274700001.0
2006-02-03 06:10:00,210.641,210.67,210.621,210.66,242599999.0
2006-02-03 06:15:00,210.664,210.702,210.65,210.685,198100001.0
2006-02-03 06:20:00,210.695,210.718,210.679,210.708,240800000.0
2006-02-03 06:25:00,210.707,210.747,210.683,210.738,238400000.0
2006-02-03 06:30:00,210.735,210.736,210.707,210.725,237299999.0
2006-02-03 06:35:00,210.724,210.808,210.724,210.762,212199998.0
2006-02-03 06:40:00,210.745,210.761,210.712,210.738,286599999.0
2006-02-03 06:45:00,210.728,210.74,210.694,210.733,196800000.0
2006-02-03 06:50:00,210.737,210.737,210.685,210.708,204599999.0
2006-02-03 06:55:00,210.7,210.732,210.69,210.698,161900001.0
2006-02-03 07:00:00,210.686,210.698,210.634,210.647,184200000.0
2006-02-03 07:05:00,210.639,210.726,210.639,210.7,228300000.0
2006-02-03 07:10:00,210.704,210.759,210.697,210.748,354600001.0
2006-02-03 07:15:00,210.748,210.791,210.746,210.773,229800001.0
2006-02-03 07:20:00,210.772,210.807,210.752,210.807,267800001.0
2006-02-03 07:25:00,210.804,210.829,210.759,210.783,253400000.0
2006-02-03 07:30:00,210.786,210.827,210.786,210.793,222499999.0
2006-02-03 07:35:00,210.804,210.81,210.771,210.8,275399999.0
2006-02-03 07:40:00,210.81,210.841,210.79,210.808,210500000.0
2006-02-03 07:45:00,210.806,210.831,210.78,210.831,308299999.0
2006-02-03 07:50:00,210.817,210.817,210.742,210.768,218900000.0
2006-02-03 07:55:00,210.754,210.789,210.679,210.714,300300000.0
2006-02-03 08:00:00,210.715,210.757,210.696,210.731,211299999.0
2006-02-03 08:05:00,210.733,210.75,210.694,210.725,219000000.0
2006-02-03 08:10:00,210.726,210.726,210.683,210.698,226599999.0
2006-02-03 08:15:00,210.698,210.722,210.688,210.688,315300001.0
2006-02-03 08:20:00,210.69,210.73,210.685,210.73,204400000.0
2006-02-03 08:25:00,210.727,210.753,210.716,210.727,251999998.0
2006-02-03 08:30:00,210.718,210.736,210.685,210.716,234900000.0
2006-02-03 08:35:00,210.698,210.709,210.675,210.69,206000001.0
2006-02-03 08:40:00,210.695,210.731,210.675,210.719,340400000.0
2006-02-03 08:45:00,210.713,210.742,210.705,210.73,238499999.0
2006-02-03 08:50:00,210.73,210.76,210.718,210.732,209400000.0
2006-02-03 08:55:00,210.732,210.757,210.709,210.712,215500000.0
2006-02-03 09:00:00,210.697,210.716,210.684,210.715,283400000.0
2006-02-03 09:05:00,210.71,210.71,210.605,210.612,226400000.0
2006-02-03 09:10:00,210.644,210.664,210.55,210.55,179100000.0
2006-02-03 09:15:00,210.551,210.565,210.498,210.508,265300000.0
2006-02-03 09:20:00,210.506,210.564,210.506,210.56,253299999.0
2006-02-03 09:25:00,210.562,210.591,210.527,210.529,265199999.0
2006-02-03 09:30:00,210.518,210.53,210.483,210.49,239200002.0
2006-02-03 09:35:00,210.479,210.512,210.445,210.507,256800002.0
2006-02-03 09:40:00,210.503,210.539,210.494,210.527,240600000.0
2006-02-03 09:45:00,210.528,210.601,210.52,210.571,157500000.0
2006-02-03 09:50:00,210.585,210.622,210.562,210.601,368500000.0
2006-02-03 09:55:00,210.609,210.679,210.597,210.62,242099999.0
2006-02-03 10:00:00,210.608,210.618,210.517,210.535,295700000.0
2006-02-03 10:05:00,210.549,210.559,210.483,210.485,228900001.0
2006-02-03 10:10:00,210.49,210.499,210.454,210.477,233200001.0
2006-02-03 10:15:00,210.483,210.511,210.46,210.475,199000000.0
2006-02-03 10:20:00,210.491,210.509,210.436,210.465,226499999.0
2006-02-03 10:25:00,210.494,210.675,210.494,210.665,278300002.0
2006-02-03 10:30:00,210.665,210.666,210.593,210.594,327100001.0
2006-02-03 10:35:00,210.584,210.635,210.564,210.635,256900000.0
2006-02-03 10:40:00,210.629,210.657,210.609,210.648,324999997.0
2006-02-03 10:45:00,210.657,210.657,210.56,210.563,244900000.0
2006-02-03 10:50:00,210.559,210.618,210.553,210.606,256600000.0
2006-02-03 10:55:00,210.608,210.638,210.593,210.631,245000000.0
2006-02-03 11:00:00,210.608,210.64,210.565,210.565,140700000.0
2006-02-03 11:05:00,210.562,210.597,210.533,210.557,280899996.0
2006-02-03 11:10:00,210.546,210.55,210.445,210.545,307399995.0
2006-02-03 11:15:00,210.539,210.553,210.477,210.516,203900000.0
2006-02-03 11:20:00,210.513,210.53,210.485,210.51,167200000.0
2006-02-03 11:25:00,210.481,210.517,210.456,210.507,299099999.0
2006-02-03 11:30:00,210.512,210.543,210.478,210.507,257300000.0
2006-02-03 11:35:00,210.491,210.538,210.486,210.49,239999999.0
2006-02-03 11:40:00,210.476,210.52,210.462,210.462,365200001.0
2006-02-03 11:45:00,210.449,210.515,210.371,210.512,272600000.0
2006-02-03 11:50:00,210.514,210.521,210.392,210.4,240000001.0
2006-02-03 11:55:00,210.416,210.507,210.391,210.467,273299999.0
2006-02-03 12:00:00,210.477,210.495,210.442,210.463,298200000.0
2006-02-03 12:05:00,210.451,210.472,210.42,210.437,285600000.0
2006-02-03 12:10:00,210.46,210.462,210.407,210.433,251400002.0
2006-02-03 12:15:00,210.423,210.455,210.397,210.425,282600001.0
2006-02-03 12:20:00,210.425,210.464,210.405,210.443,296300001.0
2006-02-03 12:25:00,210.442,210.45,210.382,210.402,205399999.0
2006-02-03 12:30:00,210.399,210.454,210.394,210.44,212400001.0
2006-02-03 12:35:00,210.448,210.486,210.426,210.486,315700000.0
2006-02-03 12:40:00,210.49,210.493,210.434,210.444,222299999.0
2006-02-03 12:45:00,210.451,210.468,210.416,210.422,318300000.0
2006-02-03 12:50:00,210.439,210.513,210.424,210.503,248100000.0
2006-02-03 12:55:00,210.514,210.578,210.487,210.578,210400000.0
2006-02-03 13:00:00,210.591,210.609,210.484,210.522,211199998.0
2006-02-03 13:05:00,210.534,210.546,210.5,210.513,331899999.0
2006-02-03 13:10:00,210.516,210.535,210.495,210.505,231800000.0
2006-02-03 13:15:00,210.507,210.562,210.496,210.526,288599999.0
2006-02-03 13:20:00,210.547,210.555,210.491,210.499,317500000.0
2006-02-03 13:25:00,210.489,210.666,210.486,210.645,198000001.0
2006-02-03 13:30:00,210.64,210.671,210.625,210.662,270700001.0
2006-02-03 13:35:00,210.659,210.659,210.569,210.576,277600000.0
2006-02-03 13:40:00,210.587,210.625,210.578,210.61,236000000.0
2006-02-03 13:45:00,210.593,210.63,210.57,210.605,303399999.0
2006-02-03 13:50:00,210.623,210.623,210.58,210.598,246000000.0
2006-02-03 13:55:00,210.588,210.628,210.567,210.594,203999999.0
2006-02-03 14:00:00,210.583,210.634,210.559,210.634,206200000.0
2006-02-03 14:05:00,210.638,210.638,210.516,210.516,166100000.0
2006-02-03 14:10:00,210.523,210.577,210.523,210.577,240199999.0
2006-02-03 14:15:00,210.59,210.592,210.541,210.574,252500001.0
2006-02-03 14:20:00,210.579,210.606,210.554,210.574,296199999.0
2006-02-03 14:25:00,210.574,210.596,210.548,210.585,335699999.0
2006-02-03 14:30:00,210.569,210.642,210.569,210.615,365700001.0
2006-02-03 14:35:00,210.608,210.619,210.567,210.602,221899999.0
2006-02-03 14:40:00,210.601,210.629,210.582,210.598,155700000.0
2006-02-03 14:45:00,210.584,210.626,210.562,210.617,228699999.0
2006-02-03 14:50:00,210.605,210.605,210.546,210.58,251999998.0
2006-02-03 14:55:00,210.58,210.602,210.551,210.57,264999999.0
2006-02-03 15:00:00,210.565,210.565,210.489,210.507,279400001.0
2006-02-03 15:05:00,210.494,210.536,210.491,210.53,251600002.0
2006-02-03 15:10:00,210.533,210.629,210.533,210.584,289799998.0
2006-02-03 15:15:00,210.563,210.603,210.543,210.558,193900000.0
2006-02-03 15:20:00,210.554,210.569,210.524,210.55,253799999.0
2006-02-03 15:25:00,210.566,210.59,210.529,210.58,282100001.0
2006-02-03 15:30:00,210.58,210.595,210.567,210.58,239799999.0
2006-02-03 15:35:00,210.582,210.595,210.57,210.58,252100001.0
2006-02-03 15:40:00,210.583,210.585,210.468,210.473,260300000.0
2006-02-03 15:45:00,210.478,210.551,210.405,210.55,247000000.0
2006-02-03 15:50:00,210.56,210.565,210.435,210.447,237599999.0
2006-02-03 15:55:00,210.452,210.46,210.262,210.399,333700000.0
2006-02-03 16:00:00,210.397,210.543,210.271,210.314,225799999.0
2006-02-03 16:05:00,210.335,210.491,210.315,210.345,246799998.0
2006-02-03 16:10:00,210.357,210.581,210.353,210.581,273300000.0
2006-02-03 16:15:00,210.614,210.635,210.437,210.437,242400001.0
2006-02-03 16:20:00,210.419,210.533,210.282,210.282,249600000.0
2006-02-03 16:25:00,210.294,210.328,210.149,210.242,211400003.0
2006-02-03 16:30:00,210.243,210.349,210.23,210.349,283400002.0
2006-02-03 16:35:00,210.339,210.354,210.284,210.305,220300000.0
2006-02-03 16:40:00,210.291,210.329,210.205,210.216,257300000.0
2006-02-03 16:45:00,210.214,210.267,210.127,210.167,243800000.0
2006-02-03 16:50:00,210.157,210.246,210.146,210.2,298700000.0
2006-02-03 16:55:00,210.177,210.304,210.156,210.24,284100000.0
2006-02-03 17:00:00,210.173,210.173,210.089,210.152,324400000.0
2006-02-03 17:05:00,210.167,210.215,210.079,210.085,222800000.0
2006-02-03 17:10:00,210.091,210.172,210.091,210.094,194000000.0
2006-02-03 17:15:00,210.094,210.094,209.847,209.847,277900000.0
2006-02-03 17:20:00,209.842,209.864,209.697,209.827,219800000.0
2006-02-03 17:25:00,209.808,209.843,209.709,209.843,240200001.0
2006-02-03 17:30:00,209.833,209.954,209.818,209.93,245700000.0
2006-02-03 17:35:00,209.886,209.927,209.757,209.77,264300000.0
2006-02-03 17:40:00,209.743,209.853,209.704,209.833,241700002.0
2006-02-03 17:45:00,209.851,209.893,209.638,209.643,271999999.0
2006-02-03 17:50:00,209.654,209.796,209.654,209.762,227300001.0
2006-02-03 17:55:00,209.759,209.762,209.644,209.644,225899999.0
2006-02-03 18:00:00,209.675,209.758,209.656,209.727,2541799991.0
2006-02-03 18:05:00,209.747,209.808,209.646,209.646,3319100006.0
2006-02-03 18:10:00,209.643,209.739,209.631,209.717,2353900004.0
2006-02-03 18:15:00,209.725,209.752,209.651,209.689,2443499997.0
2006-02-03 18:20:00,209.699,209.756,209.6,209.666,3079600002.0
2006-02-03 18:25:00,209.689,209.75,209.685,209.732,1978399999.0
2006-02-03 18:30:00,209.747,209.797,209.629,209.66,2057499998.0
2006-02-03 18:35:00,209.629,209.645,209.535,209.572,1234900000.0
2006-02-03 18:40:00,209.57,209.62,209.526,209.545,1341299999.0
2006-02-03 18:45:00,209.556,209.599,209.494,209.497,753300000.0
2006-02-03 18:50:00,209.513,209.6,209.476,209.512,1262400006.0
2006-02-03 18:55:00,209.535,209.653,209.534,209.582,1149100004.0
2006-02-03 19:00:00,209.574,209.613,209.542,209.613,859500001.0
2006-02-03 19:05:00,209.615,209.661,209.597,209.647,1552699996.0
2006-02-03 19:10:00,209.658,209.773,209.635,209.75,654600002.0
2006-02-03 19:15:00,209.756,209.788,209.703,209.715,833800002.0
2006-02-03 19:20:00,209.72,209.75,209.637,209.654,1067300004.0
2006-02-03 19:25:00,209.65,209.688,209.532,209.566,1238799996.0
2006-02-03 19:30:00,209.559,209.587,209.532,209.557,1162899999.0
2006-02-03 19:35:00,209.556,209.583,209.537,209.572,1016000003.0
2006-02-03 19:40:00,209.58,209.6,209.558,209.573,1128700002.0
2006-02-03 19:45:00,209.575,209.615,209.514,209.615,719600001.0
2006-02-03 19:50:00,209.613,209.725,209.592,209.697,834100002.0
2006-02-03 19:55:00,209.689,209.709,209.641,209.668,971800002.0
2006-02-03 20:00:00,209.681,209.702,209.573,209.573,638000002.0
2006-02-03 20:05:00,209.564,209.582,209.504,209.567,846800002.0
2006-02-03 20:10:00,209.564,209.629,209.56,209.607,1391899999.0
2006-02-03 20:15:00,209.616,209.638,209.559,209.576,806600002.0
2006-02-03 20:20:00,209.565,209.598,209.548,209.557,981500005.0
2006-02-03 20:25:00,209.562,209.64,209.553,209.584,1659299996.0
2006-02-03 20:30:00,209.593,209.626,209.575,209.585,1746300000.0
2006-02-03 20:35:00,209.58,209.586,209.491,209.517,782100000.0
2006-02-03 20:40:00,209.52,209.523,209.398,209.439,1665700004.0
2006-02-03 20:45:00,209.449,209.506,209.429,209.503,992700000.0
2006-02-03 20:50:00,209.492,209.51,209.4,209.425,848800003.0
2006-02-03 20:55:00,209.425,209.482,209.406,209.482,1866700001.0
2006-02-03 21:00:00,209.494,209.518,209.371,209.42,1458300002.0
2006-02-03 21:05:00,209.42,209.464,209.401,209.435,793399997.0
2006-02-03 21:10:00,209.427,209.522,209.387,209.511,735400000.0
2006-02-03 21:15:00,209.52,209.572,209.509,209.565,1040500001.0
2006-02-03 21:20:00,209.56,209.64,209.519,209.64,1159300002.0
2006-02-03 21:25:00,209.636,209.66,209.586,209.607,866700003.0
2006-02-03 21:30:00,209.613,209.653,209.55,209.577,528899999.0
2006-02-03 21:35:00,209.569,209.594,209.527,209.537,300399999.0
2006-02-03 21:40:00,209.535,209.597,209.528,209.578,521400001.0
2006-02-03 21:45:00,209.584,209.659,209.446,209.475,458500000.0
2006-02-03 21:50:00,209.491,209.568,209.482,209.54,328000003.0
2006-02-03 21:55:00,209.54,209.58,209.504,209.565,351799999.0
2006-02-03 22:00:00,209.576,209.688,209.488,209.496,885699999.0
2006-02-03 22:05:00,209.495,209.516,209.445,209.452,275400001.0
2006-02-03 22:10:00,209.447,209.483,209.426,209.45,319200001.0
2006-02-03 22:15:00,209.453,209.485,209.444,209.472,576900000.0
2006-02-03 22:20:00,209.479,209.553,209.47,209.538,366600002.0
2006-02-03 22:25:00,209.526,209.558,209.489,209.5,506999998.0
2006-02-03 22:30:00,209.502,209.507,209.424,209.449,788100002.0
2006-02-03 22:35:00,209.453,209.486,209.406,209.479,314400001.0
2006-02-03 22:40:00,209.498,209.537,209.475,209.477,363600002.0
2006-02-03 22:45:00,209.474,209.474,209.386,209.429,372600000.0
2006-02-03 22:50:00,209.445,209.484,209.418,209.442,366400000.0
2006-02-03 22:55:00,209.435,209.455,209.364,209.375,258999999.0
2006-02-03 23:00:00,209.369,209.405,209.351,209.379,260800001.0
2006-02-03 23:05:00,209.363,209.479,209.353,209.437,203100000.0
2006-02-03 23:10:00,209.426,209.426,209.358,209.418,235300000.0
2006-02-03 23:15:00,209.426,209.469,209.392,209.434,220700000.0
2006-02-03 23:20:00,209.435,209.48,209.406,209.471,288400001.0
2006-02-03 23:25:00,209.468,209.501,209.457,209.463,146100000.0
2006-02-03 23:30:00,209.492,209.51,209.457,209.457,299600001.0
2006-02-03 23:35:00,209.467,209.489,209.431,209.488,237699999.0
2006-02-03 23:40:00,209.487,209.503,209.445,209.471,222000001.0
2006-02-03 23:45:00,209.473,209.537,209.466,209.52,196300001.0
2006-02-03 23:50:00,209.518,209.557,209.491,209.531,263100002.0
2006-02-03 23:55:00,209.528,209.625,209.501,209.58,179300000.0
2006-02-06 00:00:00,209.328,209.398,209.312,209.357,290800002.0
2006-02-06 00:05:00,209.361,209.415,209.32,209.394,280200001.0
2006-02-06 00:10:00,209.378,209.421,209.34,209.372,282300000.0
2006-02-06 00:15:00,209.353,209.394,209.323,209.372,256799999.0
2006-02-06 00:20:00,209.353,209.403,209.291,209.291,211200000.0
2006-02-06 00:25:00,209.301,209.395,209.287,209.361,293200001.0
2006-02-06 00:30:00,209.419,209.486,209.407,209.451,243900000.0
2006-02-06 00:35:00,209.44,209.505,209.386,209.423,250900001.0
2006-02-06 00:40:00,209.438,209.511,209.438,209.511,155500000.0
2006-02-06 00:45:00,209.501,209.58,209.479,209.555,230600000.0
2006-02-06 00:50:00,209.56,209.56,209.488,209.53,231700002.0
2006-02-06 00:55:00,209.532,209.54,209.46,209.465,262100001.0
2006-02-06 01:00:00,209.477,209.503,209.457,209.457,204399999.0
2006-02-06 01:05:00,209.447,209.447,209.39,209.419,201100000.0
2006-02-06 01:10:00,209.43,209.47,209.419,209.419,275499998.0
2006-02-06 01:15:00,209.416,209.416,209.37,209.401,226199999.0
2006-02-06 01:20:00,209.406,209.406,209.343,209.357,231900000.0
2006-02-06 01:25:00,209.338,209.358,209.305,209.33,254200000.0
2006-02-06 01:30:00,209.336,209.367,209.291,209.328,217200000.0
2006-02-06 01:35:00,209.328,209.39,209.31,209.377,233500001.0
2006-02-06 01:40:00,209.376,209.422,209.37,209.38,192399999.0
2006-02-06 01:45:00,209.391,209.453,209.391,209.421,241399999.0
2006-02-06 01:50:00,209.425,209.488,209.41,209.483,256200000.0
2006-02-06 01:55:00,209.478,209.527,209.467,209.515,252400000.0
2006-02-06 02:00:00,209.5,209.505,209.338,209.344,244900000.0
2006-02-06 02:05:00,209.366,209.392,209.35,209.351,187200000.0
2006-02-06 02:10:00,209.342,209.342,209.252,209.332,301900001.0
2006-02-06 02:15:00,209.325,209.339,209.272,209.302,292100001.0
2006-02-06 02:20:00,209.302,209.377,209.281,209.331,233200000.0
2006-02-06 02:25:00,209.346,209.359,209.308,209.351,274200000.0
2006-02-06 02:30:00,209.346,209.353,209.305,209.353,169400001.0
2006-02-06 02:35:00,209.352,209.362,209.192,209.205,334200002.0
2006-02-06 02:40:00,209.205,209.222,209.162,209.193,255200000.0
2006-02-06 02:45:00,209.182,209.242,209.167,209.237,168700000.0
2006-02-06 02:50:00,209.235,209.391,209.203,209.391,232600000.0
2006-02-06 02:55:00,209.38,209.449,209.356,209.37,295700000.0
2006-02-06 03:00:00,209.352,209.364,209.197,209.221,278700000.0
2006-02-06 03:05:00,209.226,209.292,209.222,209.262,220200002.0
2006-02-06 03:10:00,209.243,209.322,209.234,209.29,245800001.0
2006-02-06 03:15:00,209.292,209.322,209.259,209.289,234699998.0
2006-02-06 03:20:00,209.278,209.313,209.272,209.288,289299997.0
2006-02-06 03:25:00,209.278,209.289,209.148,209.205,192499999.0
2006-02-06 03:30:00,209.203,209.218,209.135,209.141,224900000.0
2006-02-06 03:35:00,209.135,209.157,209.121,209.145,272300002.0
2006-02-06 03:40:00,209.134,209.189,209.128,209.156,283900001.0
2006-02-06 03:45:00,209.165,209.19,209.145,209.165,233799999.0
2006-02-06 03:50:00,209.146,209.16,209.12,209.125,194899999.0
2006-02-06 03:55:00,209.136,209.186,209.118,209.162,253199997.0
2006-02-06 04:00:00,209.161,209.187,209.117,209.117,244799999.0
2006-02-06 04:05:00,209.112,209.174,209.11,209.137,243600001.0
2006-02-06 04:10:00,209.144,209.169,209.113,209.15,253000000.0
2006-02-06 04:15:00,209.145,209.145,209.078,209.106,201400000.0
2006-02-06 04:20:00,209.097,209.146,209.095,209.137,180400000.0
2006-02-06 04:25:00,209.118,209.14,209.107,209.12,229699999.0
2006-02-06 04:30:00,209.121,209.169,209.109,209.111,164200000.0
2006-02-06 04:35:00,209.12,209.13,209.032,209.077,186699999.0
2006-02-06 04:40:00,209.075,209.15,209.035,209.08,250000000.0
2006-02-06 04:45:00,209.072,209.097,209.019,209.025,280400001.0
2006-02-06 04:50:00,209.02,209.054,208.962,208.97,302900000.0
2006-02-06 04:55:00,208.951,208.971,208.772,208.772,268800000.0
2006-02-06 05:00:00,208.759,208.822,208.738,208.761,254199998.0
2006-02-06 05:05:00,208.761,208.827,208.761,208.827,210000001.0
2006-02-06 05:10:00,208.814,208.816,208.738,208.746,261700001.0
2006-02-06 05:15:00,208.741,208.835,208.74,208.819,246900001.0
2006-02-06 05:20:00,208.853,208.887,208.756,208.756,233700000.0
2006-02-06 05:25:00,208.76,208.801,208.718,208.78,205899999.0
2006-02-06 05:30:00,208.801,208.825,208.767,208.776,202000000.0
2006-02-06 05:35:00,208.778,208.853,208.767,208.853,240499999.0
2006-02-06 05:40:00,208.868,208.94,208.858,208.928,208200000.0
2006-02-06 05:45:00,208.927,208.934,208.855,208.87,308200002.0
2006-02-06 05:50:00,208.86,208.879,208.741,208.741,319100000.0
2006-02-06 05:55:00,208.744,208.787,208.737,208.756,252200001.0
2006-02-06 06:00:00,208.761,208.832,208.753,208.813,227000001.0
2006-02-06 06:05:00,208.826,208.873,208.826,208.848,250499999.0
2006-02-06 06:10:00,208.845,208.885,208.822,208.838,201600000.0
2006-02-06 06:15:00,208.837,208.882,208.823,208.865,204900000.0
2006-02-06 06:20:00,208.873,208.873,208.806,208.83,272400001.0
2006-02-06 06:25:00,208.814,208.858,208.812,208.855,227200000.0
2006-02-06 06:30:00,208.853,208.857,208.799,208.809,258999999.0
2006-02-06 06:35:00,208.794,208.81,208.761,208.761,230300000.0
2006-02-06 06:40:00,208.76,208.8,208.726,208.729,267900001.0
2006-02-06 06:45:00,208.735,208.745,208.708,208.72,215599999.0
2006-02-06 06:50:00,208.721,208.805,208.718,208.797,323400000.0
2006-02-06 06:55:00,208.795,208.805,208.722,208.776,186499999.0
2006-02-06 07:00:00,208.769,208.814,208.752,208.792,168199999.0
2006-02-06 07:05:00,208.801,208.855,208.801,208.83,247300000.0
2006-02-06 07:10:00,208.835,208.854,208.771,208.829,230899998.0
2006-02-06 07:15:00,208.828,208.828,208.744,208.758,233000000.0
2006-02-06 07:20:00,208.752,208.798,208.748,208.798,195100001.0
2006-02-06 07:25:00,208.791,208.839,208.791,208.832,272099999.0
2006-02-06 07:30:00,208.829,208.86,208.798,208.8,204800000.0
2006-02-06 07:35:00,208.803,208.818,208.662,208.683,292299999.0
2006-02-06 07:40:00,208.7,208.755,208.65,208.735,250699998.0
2006-02-06 07:45:00,208.743,208.792,208.743,208.776,205799999.0
2006-02-06 07:50:00,208.777,208.784,208.74,208.76,251699999.0
2006-02-06 07:55:00,208.759,208.779,208.717,208.733,232100002.0
2006-02-06 08:00:00,208.748,208.815,208.74,208.805,214500000.0
2006-02-06 08:05:00,208.811,208.895,208.796,208.858,251099999.0
2006-02-06 08:10:00,208.852,208.885,208.805,208.867,195600001.0
2006-02-06 08:15:00,208.868,208.934,208.834,208.907,209000000.0
2006-02-06 08:20:00,208.904,208.961,208.891,208.961,290800001.0
2006-02-06 08:25:00,208.951,208.988,208.868,208.983,195100000.0
2006-02-06 08:30:00,208.974,208.998,208.921,208.941,289099999.0
2006-02-06 08:35:00,208.909,208.945,208.869,208.869,237500000.0
2006-02-06 08:40:00,208.874,208.886,208.791,208.826,269400001.0
2006-02-06 08:45:00,208.828,208.899,208.82,208.873,191600000.0
2006-02-06 08:50:00,208.874,208.904,208.856,208.861,272000001.0
2006-02-06 08:55:00,208.857,208.895,208.848,208.875,249299998.0
2006-02-06 09:00:00,208.866,208.9,208.819,208.852,204400000.0
2006-02-06 09:05:00,208.853,208.853,208.682,208.682,266799998.0
2006-02-06 09:10:00,208.696,208.713,208.559,208.619,172399999.0
2006-02-06 09:15:00,208.626,208.633,208.35,208.364,229499999.0
2006-02-06 09:20:00,208.363,208.421,208.34,208.362,209100000.0
2006-02-06 09:25:00,208.369,208.462,208.351,208.462,320099999.0
2006-02-06 09:30:00,208.475,208.475,208.315,208.361,296999998.0
2006-02-06 09:35:00,208.336,208.346,208.268,208.305,299400001.0
2006-02-06 09:40:00,208.302,208.372,208.273,208.299,314500000.0
2006-02-06 09:45:00,208.285,208.295,208.226,208.226,212899999.0
2006-02-06 09:50:00,208.24,208.352,208.234,208.285,314699999.0
2006-02-06 09:55:00,208.301,208.42,208.301,208.42,325500000.0
2006-02-06 10:00:00,208.402,208.428,208.366,208.382,240000003.0
2006-02-06 10:05:00,208.384,208.427,208.367,208.42,199200001.0
2006-02-06 10:10:00,208.426,208.45,208.39,208.402,189299999.0
2006-02-06 10:15:00,208.41,208.411,208.362,208.375,278899999.0
2006-02-06 10:20:00,208.39,208.445,208.365,208.379,230699999.0
2006-02-06 10:25:00,208.386,208.451,208.305,208.316,233200000.0
2006-02-06 10:30:00,208.319,208.339,208.246,208.333,287200000.0
2006-02-06 10:35:00,208.319,208.319,208.251,208.251,195700000.0
2006-02-06 10:40:00,208.265,208.309,208.265,208.3,238100000.0
2006-02-06 10:45:00,208.319,208.34,208.233,208.332,261600000.0
2006-02-06 10:50:00,208.338,208.381,208.292,208.323,260200001.0
2006-02-06 10:55:00,208.329,208.478,208.322,208.47,328800003.0
2006-02-06 11:00:00,208.468,208.468,208.324,208.324,229800000.0
2006-02-06 11:05:00,208.317,208.355,208.303,208.355,189300000.0
2006-02-06 11:10:00,208.357,208.383,208.309,208.376,231800000.0
2006-02-06 11:15:00,208.347,208.356,208.26,208.283,264300000.0
2006-02-06 11:20:00,208.276,208.283,208.162,208.22,250900000.0
2006-02-06 11:25:00,208.203,208.225,208.137,208.137,158200000.0
2006-02-06 11:30:00,208.136,208.251,208.093,208.251,298799998.0
2006-02-06 11:35:00,208.253,208.326,208.229,208.24,285700001.0
2006-02-06 11:40:00,208.226,208.269,208.222,208.251,264999999.0
2006-02-06 11:45:00,208.25,208.341,208.25,208.321,232900002.0
2006-02-06 11:50:00,208.311,208.332,208.284,208.313,317199998.0
2006-02-06 11:55:00,208.329,208.374,208.306,208.327,222200000.0
2006-02-06 12:00:00,208.34,208.387,208.327,208.382,239799999.0
2006-02-06 12:05:00,208.392,208.432,208.387,208.428,158400001.0
2006-02-06 12:10:00,208.441,208.443,208.395,208.395,241900000.0
2006-02-06 12:15:00,208.382,208.382,208.308,208.308,363300001.0
2006-02-06 12:20:00,208.291,208.295,208.228,208.247,261600001.0
2006-02-06 12:25:00,208.25,208.278,208.232,208.235,198200000.0
2006-02-06 12:30:00,208.224,208.275,208.219,208.275,283900002.0
2006-02-06 12:35:00,208.267,208.273,208.22,208.235,396799998.0
2006-02-06 12:40:00,208.23,208.236,208.2,208.236,313400001.0
2006-02-06 12:45:00,208.247,208.275,208.227,208.231,227400001.0
2006-02-06 12:50:00,208.242,208.252,208.2,208.252,295800000.0
2006-02-06 12:55:00,208.231,208.281,208.197,208.246,260900001.0
2006-02-06 13:00:00,208.229,208.298,208.182,208.289,251400000.0
2006-02-06 13:05:00,208.318,208.425,208.302,208.302,275000000.0
2006-02-06 13:10:00,208.303,208.343,208.269,208.327,296500001.0
2006-02-06 13:15:00,208.336,208.388,208.325,208.327,317000000.0
2006-02-06 13:20:00,208.343,208.346,208.287,208.327,275800001.0
2006-02-06 13:25:00,208.292,208.292,208.118,208.23,178000000.0
2006-02-06 13:30:00,208.225,208.258,208.214,208.217,232100001.0
2006-02-06 13:35:00,208.209,208.224,208.153,208.191,170099999.0
2006-02-06 13:40:00,208.18,208.251,208.156,208.251,234800001.0
2006-02-06 13:45:00,208.231,208.243,208.111,208.243,271300000.0
2006-02-06 13:50:00,208.249,208.366,208.237,208.357,304900002.0
2006-02-06 13:55:00,208.34,208.34,208.205,208.295,225699999.0
2006-02-06 14:00:00,208.284,208.327,208.224,208.233,241600002.0
2006-02-06 14:05:00,208.228,208.295,208.201,208.283,131400000.0
2006-02-06 14:10:00,208.281,208.281,208.236,208.245,271600000.0
2006-02-06 14:15:00,208.247,208.269,208.226,208.269,222899998.0
2006-02-06 14:20:00,208.267,208.272,208.19,208.233,226799999.0
2006-02-06 14:25:00,208.254,208.287,208.232,208.267,175500000.0
2006-02-06 14:30:00,208.228,208.276,208.209,208.266,268899999.0
2006-02-06 14:35:00,208.263,208.36,208.249,208.301,204800000.0
2006-02-06 14:40:00,208.305,208.34,208.288,208.308,203300001.0
2006-02-06 14:45:00,208.286,208.286,208.174,208.216,254700000.0
2006-02-06 14:50:00,208.224,208.284,208.214,208.258,270600001.0
2006-02-06 14:55:00,208.25,208.266,208.202,208.202,230000000.0
2006-02-06 15:00:00,208.192,208.205,208.148,208.18,242100000.0
2006-02-06 15:05:00,208.162,208.198,208.149,208.177,214500002.0
2006-02-06 15:10:00,208.171,208.228,208.171,208.18,199999999.0
2006-02-06 15:15:00,208.168,208.229,208.131,208.215,182700000.0
2006-02-06 15:20:00,208.208,208.303,208.204,208.243,237099999.0
2006-02-06 15:25:00,208.256,208.263,208.131,208.21,205100000.0
2006-02-06 15:30:00,208.211,208.256,208.2,208.232,269799998.0
2006-02-06 15:35:00,208.247,208.309,208.227,208.252,226500000.0
2006-02-06 15:40:00,208.247,208.258,208.206,208.225,209600002.0
2006-02-06 15:45:00,208.227,208.25,208.117,208.151,278100000.0
2006-02-06 15:50:00,208.115,208.115,207.958,208.061,336699999.0
2006-02-06 15:55:00,208.056,208.074,207.92,207.934,249800000.0
2006-02-06 16:00:00,207.927,208.041,207.927,208.026,163900000.0
2006-02-06 16:05:00,208.027,208.103,208.012,208.103,287700000.0
2006-02-06 16:10:00,208.105,208.202,208.041,208.041,226299999.0
2006-02-06 16:15:00,208.054,208.12,208.045,208.093,268900000.0
2006-02-06 16:20:00,208.093,208.13,207.988,208.119,254000000.0
2006-02-06 16:25:00,208.109,208.217,208.104,208.155,261799999.0
2006-02-06 16:30:00,208.14,208.194,208.12,208.157,318700000.0
2006-02-06 16:35:00,208.141,208.17,208.12,208.151,264300000.0
2006-02-06 16:40:00,208.162,208.205,208.143,208.143,210099999.0
2006-02-06 16:45:00,208.132,208.203,208.132,208.17,340200000.0
2006-02-06 16:50:00,208.183,208.222,208.144,208.144,251000001.0
2006-02-06 16:55:00,208.134,208.178,208.102,208.15,306799998.0
2006-02-06 17:00:00,208.133,208.223,208.117,208.195,233000001.0
2006-02-06 17:05:00,208.209,208.334,208.169,208.21,296600001.0
2006-02-06 17:10:00,208.215,208.225,208.131,208.16,309000000.0
2006-02-06 17:15:00,208.159,208.169,208.057,208.06,263500001.0
2006-02-06 17:20:00,208.049,208.094,208.033,208.09,192500000.0
2006-02-06 17:25:00,208.074,208.102,207.937,207.937,260100000.0
2006-02-06 17:30:00,207.932,207.983,207.909,207.983,217200000.0
2006-02-06 17:35:00,207.966,208.06,207.966,208.024,235800000.0
2006-02-06 17:40:00,208.044,208.133,208.044,208.125,173700000.0
2006-02-06 17:45:00,208.129,208.129,207.955,207.999,226700000.0
2006-02-06 17:50:00,208.017,208.02,207.954,207.967,230900001.0
2006-02-06 17:55:00,207.979,208.048,207.952,207.953,264500001.0
2006-02-06 18:00:00,207.961,207.977,207.841,207.841,2484000001.0
2006-02-06 18:05:00,207.846,207.858,207.727,207.772,3085900003.0
2006-02-06 18:10:00,207.787,207.872,207.787,207.844,2074600003.0
2006-02-06 18:15:00,207.853,207.919,207.83,207.9,2627800001.0
2006-02-06 18:20:00,207.901,207.967,207.879,207.933,3021999994.0
2006-02-06 18:25:00,207.943,207.983,207.904,207.963,2134099999.0
2006-02-06 18:30:00,207.968,208.006,207.911,207.927,2070100004.0
2006-02-06 18:35:00,207.918,207.976,207.887,207.918,1137299996.0
2006-02-06 18:40:00,207.914,207.947,207.865,207.884,1350200002.0
2006-02-06 18:45:00,207.898,207.927,207.693,207.693,697900003.0
2006-02-06 18:50:00,207.676,207.722,207.632,207.698,1345000000.0
2006-02-06 18:55:00,207.705,207.731,207.653,207.653,1015200000.0
2006-02-06 19:00:00,207.639,207.802,207.592,207.779,893500000.0
2006-02-06 19:05:00,207.775,207.844,207.759,207.786,1358700003.0
2006-02-06 19:10:00,207.778,207.797,207.601,207.64,645400000.0
2006-02-06 19:15:00,207.643,207.656,207.573,207.633,776400001.0
2006-02-06 19:20:00,207.636,207.687,207.604,207.667,994500002.0
2006-02-06 19:25:00,207.679,207.726,207.663,207.709,1326900004.0
2006-02-06 19:30:00,207.695,207.698,207.611,207.656,1146900000.0
2006-02-06 19:35:00,207.65,207.662,207.602,207.607,908699999.0
2006-02-06 19:40:00,207.602,207.68,207.559,207.658,1073400000.0
2006-02-06 19:45:00,207.677,207.731,207.66,207.695,663999998.0
2006-02-06 19:50:00,207.69,207.69,207.6,207.61,810499998.0
2006-02-06 19:55:00,207.614,207.618,207.527,207.555,840600002.0
2006-02-06 20:00:00,207.56,207.584,207.518,207.542,494299999.0
2006-02-06 20:05:00,207.547,207.594,207.538,207.565,765199999.0
2006-02-06 20:10:00,207.563,207.681,207.552,207.674,1228900004.0
2006-02-06 20:15:00,207.678,207.732,207.653,207.696,923600002.0
2006-02-06 20:20:00,207.69,207.757,207.664,207.677,943300004.0
2006-02-06 20:25:00,207.68,207.757,207.68,207.709,1443199998.0
2006-02-06 20:30:00,207.712,207.755,207.697,207.753,1906700001.0
2006-02-06 20:35:00,207.747,207.748,207.699,207.732,674699999.0
2006-02-06 20:40:00,207.753,207.802,207.732,207.789,1494099996.0
2006-02-06 20:45:00,207.796,207.835,207.772,207.818,1167200006.0
2006-02-06 20:50:00,207.816,207.863,207.809,207.83,1094300005.0
2006-02-06 20:55:00,207.827,207.832,207.784,207.788,1676400001.0
2006-02-06 21:00:00,207.79,207.839,207.771,207.805,1490099994.0
2006-02-06 21:05:00,207.809,207.823,207.775,207.793,705199997.0
2006-02-06 21:10:00,207.793,207.793,207.752,207.755,743699999.0
2006-02-06 21:15:00,207.749,207.772,207.724,207.77,1054199998.0
2006-02-06 21:20:00,207.768,207.768,207.692,207.737,1225499998.0
2006-02-06 21:25:00,207.747,207.779,207.707,207.773,748700002.0
2006-02-06 21:30:00,207.782,207.812,207.765,207.812,542800001.0
2006-02-06 21:35:00,207.81,207.853,207.801,207.853,287599999.0
2006-02-06 21:40:00,207.857,207.91,207.829,207.85,540100003.0
2006-02-06 21:45:00,207.84,207.932,207.819,207.92,522800002.0
2006-02-06 21:50:00,207.938,207.953,207.931,207.952,375400002.0
2006-02-06 21:55:00,207.957,208.016,207.923,207.97,416699999.0
2006-02-06 22:00:00,207.952,207.98,207.912,207.933,810500000.0
2006-02-06 22:05:00,207.923,207.949,207.882,207.925,270399999.0
2006-02-06 22:10:00,207.935,207.958,207.877,207.877,237700000.0
2006-02-06 22:15:00,207.882,207.937,207.88,207.897,610200001.0
2006-02-06 22:20:00,207.904,207.985,207.898,207.975,335800001.0
2006-02-06 22:25:00,207.962,207.969,207.899,207.935,450600002.0
2006-02-06 22:30:00,207.935,207.983,207.897,207.928,818799999.0
2006-02-06 22:35:00,207.938,207.966,207.921,207.935,335200001.0
2006-02-06 22:40:00,207.939,207.95,207.912,207.917,326499999.0
2006-02-06 22:45:00,207.92,207.92,207.877,207.883,392000002.0
2006-02-06 22:50:00,207.89,207.908,207.834,207.866,415699999.0
2006-02-06 22:55:00,207.865,207.887,207.853,207.86,369600000.0
2006-02-06 23:00:00,207.85,207.953,207.85,207.933,182100001.0
2006-02-06 23:05:00,207.924,207.938,207.898,207.91,190700000.0
2006-02-06 23:10:00,207.912,207.975,207.906,207.975,244700000.0
2006-02-06 23:15:00,207.986,207.995,207.955,207.99,153900000.0
2006-02-06 23:20:00,207.999,208.058,207.962,208.053,339000003.0
2006-02-06 23:25:00,208.058,208.087,208.003,208.003,241000001.0
2006-02-06 23:30:00,208.022,208.046,207.996,208.011,211699999.0
2006-02-06 23:35:00,208.011,208.026,207.992,207.998,236599999.0
2006-02-06 23:40:00,207.987,208.011,207.965,207.984,237900000.0
2006-02-06 23:45:00,207.981,208.013,207.965,207.997,229100000.0
2006-02-06 23:50:00,207.993,208.021,207.985,207.987,266400002.0
2006-02-06 23:55:00,207.996,208.017,207.956,207.99,237000001.0
2006-02-07 00:00:00,207.985,208.044,207.953,207.997,230300000.0
2006-02-07 00:05:00,208.004,208.061,207.97,208.052,255499999.0
2006-02-07 00:10:00,208.053,208.084,207.981,208.016,247600001.0
2006-02-07 00:15:00,208.032,208.046,207.887,207.997,305000000.0
2006-02-07 00:20:00,207.98,208.063,207.932,207.936,223100002.0
2006-02-07 00:25:00,207.945,207.948,207.911,207.927,261200000.0
2006-02-07 00:30:00,207.926,207.962,207.926,207.949,171700000.0
2006-02-07 00:35:00,207.937,207.954,207.904,207.923,256800001.0
2006-02-07 00:40:00,207.919,207.966,207.919,207.964,144300001.0
2006-02-07 00:45:00,207.971,207.976,207.885,207.901,181300000.0
2006-02-07 00:50:00,207.93,207.94,207.902,207.916,190800001.0
2006-02-07 00:55:00,207.916,207.99,207.916,207.944,314200002.0
2006-02-07 01:00:00,207.962,208.102,207.955,208.091,230400000.0
2006-02-07 01:05:00,208.101,208.158,208.071,208.102,200999998.0
2006-02-07 01:10:00,208.117,208.134,208.024,208.024,248700001.0
2006-02-07 01:15:00,208.043,208.045,207.99,208.028,209499999.0
2006-02-07 01:20:00,208.036,208.063,207.942,207.962,323700002.0
2006-02-07 01:25:00,207.951,207.991,207.951,207.977,143400000.0
2006-02-07 01:30:00,207.979,207.979,207.904,207.934,249799999.0
2006-02-07 01:35:00,207.936,207.985,207.933,207.973,180300000.0
2006-02-07 01:40:00,207.972,208.059,207.931,208.045,198099999.0
2006-02-07 01:45:00,208.048,208.098,208.031,208.09,295099999.0
2006-02-07 01:50:00,208.095,208.095,207.982,208.002,225399999.0
2006-02-07 01:55:00,208.001,208.012,207.963,207.97,265600002.0
2006-02-07 02:00:00,207.971,208.015,207.913,207.939,223199999.0
2006-02-07 02:05:00,207.94,208.043,207.935,208.028,191799999.0
2006-02-07 02:10:00,208.025,208.045,207.98,208.029,317300000.0
2006-02-07 02:15:00,208.021,208.021,207.97,207.97,235800000.0
2006-02-07 02:20:00,207.977,208.06,207.977,207.982,212300001.0
2006-02-07 02:25:00,207.978,207.998,207.951,207.97,254600000.0
2006-02-07 02:30:00,207.975,207.995,207.96,207.995,246100000.0
2006-02-07 02:35:00,208.003,208.072,208.003,208.061,332500001.0
2006-02-07 02:40:00,208.056,208.099,208.047,208.09,243000000.0
2006-02-07 02:45:00,208.075,208.075,208.02,208.035,268200000.0
2006-02-07 02:50:00,208.036,208.05,207.998,208.047,217300001.0
2006-02-07 02:55:00,208.03,208.075,208.014,208.058,317099999.0
2006-02-07 03:00:00,208.041,208.047,207.993,208.025,251699999.0
2006-02-07 03:05:00,208.03,208.07,208.03,208.051,250200001.0
2006-02-07 03:10:00,208.045,208.065,208.008,208.018,216500000.0
2006-02-07 03:15:00,208.03,208.113,208.03,208.09,132200000.0
2006-02-07 03:20:00,208.071,208.094,208.022,208.094,296099998.0
2006-02-07 03:25:00,208.087,208.109,208.027,208.032,213500001.0
2006-02-07 03:30:00,208.044,208.12,208.044,208.093,248999999.0
2006-02-07 03:35:00,208.077,208.119,208.051,208.119,201200000.0
2006-02-07 03:40:00,208.098,208.113,208.066,208.109,280100002.0
2006-02-07 03:45:00,208.115,208.12,208.077,208.092,182600001.0
2006-02-07 03:50:00,208.081,208.085,208.053,208.062,224600001.0
2006-02-07 03:55:00,208.065,208.106,208.064,208.087,288800002.0
2006-02-07 04:00:00,208.089,208.1,208.03,208.088,199199999.0
2006-02-07 04:05:00,208.088,208.125,208.061,208.069,272000000.0
2006-02-07 04:10:00,208.071,208.071,208.01,208.02,230300000.0
2006-02-07 04:15:00,208.027,208.052,208.019,208.047,225900001.0
2006-02-07 04:20:00,208.04,208.076,208.026,208.072,230600000.0
2006-02-07 04:25:00,208.055,208.085,208.043,208.06,142000001.0
2006-02-07 04:30:00,208.062,208.063,207.98,207.98,248800000.0
2006-02-07 04:35:00,207.989,207.991,207.91,207.934,288100000.0
2006-02-07 04:40:00,207.93,207.97,207.906,207.954,242299998.0
2006-02-07 04:45:00,207.938,207.978,207.938,207.956,269600000.0
2006-02-07 04:50:00,207.959,207.965,207.908,207.934,263599999.0
2006-02-07 04:55:00,207.933,208.001,207.933,207.96,182300001.0
2006-02-07 05:00:00,207.962,207.995,207.96,207.988,269199999.0
2006-02-07 05:05:00,207.99,207.994,207.949,207.994,181600000.0
2006-02-07 05:10:00,207.99,207.993,207.924,207.94,225399999.0
2006-02-07 05:15:00,207.915,208.008,207.886,207.963,268099999.0
2006-02-07 05:20:00,207.962,207.976,207.92,207.951,306499999.0
2006-02-07 05:25:00,207.957,207.96,207.911,207.948,259299998.0
2006-02-07 05:30:00,207.973,207.983,207.94,207.962,256800001.0
2006-02-07 05:35:00,207.969,208.062,207.958,208.051,207100000.0
2006-02-07 05:40:00,208.057,208.081,208.026,208.05,222100000.0
2006-02-07 05:45:00,208.053,208.096,208.038,208.093,231799999.0
2006-02-07 05:50:00,208.075,208.086,208.04,208.045,236700000.0
2006-02-07 05:55:00,208.037,208.082,208.012,208.012,281700000.0
2006-02-07 06:00:00,208.015,208.04,207.996,208.028,233200001.0
2006-02-07 06:05:00,208.029,208.054,208.018,208.033,198599999.0
2006-02-07 06:10:00,208.023,208.06,208.023,208.033,203599997.0
2006-02-07 06:15:00,208.031,208.031,207.936,207.969,177100001.0
2006-02-07 06:20:00,207.974,208.012,207.938,208.004,259200001.0
2006-02-07 06:25:00,208.003,208.009,207.942,207.949,268100000.0
2006-02-07 06:30:00,207.933,207.965,207.913,207.944,180800000.0
2006-02-07 06:35:00,207.937,207.987,207.937,207.962,248599999.0
2006-02-07 06:40:00,207.955,207.994,207.935,207.953,272800001.0
2006-02-07 06:45:00,207.957,207.969,207.923,207.958,183600001.0
2006-02-07 06:50:00,207.963,207.97,207.924,207.946,232000000.0
2006-02-07 06:55:00,207.942,207.995,207.933,207.991,273099998.0
2006-02-07 07:00:00,207.981,207.981,207.928,207.947,272000000.0
2006-02-07 07:05:00,207.948,208.012,207.944,207.989,281200002.0
2006-02-07 07:10:00,207.993,208.005,207.965,207.982,241700001.0
2006-02-07 07:15:00,207.975,208.001,207.949,207.974,248099999.0
2006-02-07 07:20:00,207.97,207.996,207.94,207.996,146499999.0
2006-02-07 07:25:00,207.988,207.998,207.92,207.935,281199997.0
2006-02-07 07:30:00,207.937,207.97,207.926,207.955,238299998.0
2006-02-07 07:35:00,207.973,207.99,207.935,207.943,253700000.0
2006-02-07 07:40:00,207.956,207.988,207.94,207.98,166900000.0
2006-02-07 07:45:00,207.988,208.039,207.977,207.979,284200001.0
2006-02-07 07:50:00,207.985,208.028,207.984,208.009,247700000.0
2006-02-07 07:55:00,207.99,208.028,207.949,207.963,240900001.0
2006-02-07 08:00:00,207.97,207.979,207.917,207.939,177099999.0
2006-02-07 08:05:00,207.94,208.032,207.939,208.022,217600000.0
2006-02-07 08:10:00,208.028,208.065,207.996,208.013,247800000.0
2006-02-07 08:15:00,208.006,208.039,207.983,208.01,224200001.0
2006-02-07 08:20:00,208.011,208.014,207.932,207.955,209900001.0
2006-02-07 08:25:00,207.95,207.965,207.939,207.951,208700000.0
2006-02-07 08:30:00,207.945,207.97,207.929,207.95,271500001.0
2006-02-07 08:35:00,207.931,207.989,207.931,207.938,269000001.0
2006-02-07 08:40:00,207.948,207.979,207.891,207.922,280999998.0
2006-02-07 08:45:00,207.914,207.928,207.884,207.915,250100000.0
2006-02-07 08:50:00,207.909,207.945,207.878,207.94,231599999.0
2006-02-07 08:55:00,207.942,207.981,207.903,207.935,141000000.0
2006-02-07 09:00:00,207.932,207.944,207.874,207.906,255299999.0
2006-02-07 09:05:00,207.911,207.932,207.885,207.896,254799999.0
2006-02-07 09:10:00,207.911,207.916,207.851,207.872,243400001.0
2006-02-07 09:15:00,207.868,207.868,207.777,207.777,166700001.0
2006-02-07 09:20:00,207.758,207.758,207.611,207.624,177800001.0
2006-02-07 09:25:00,207.618,207.618,207.459,207.459,228999999.0
2006-02-07 09:30:00,207.463,207.491,207.446,207.471,250000000.0
2006-02-07 09:35:00,207.458,207.487,207.379,207.385,228100000.0
2006-02-07 09:40:00,207.38,207.38,207.185,207.276,160900000.0
2006-02-07 09:45:00,207.282,207.288,207.051,207.051,185000001.0
2006-02-07 09:50:00,207.075,207.163,207.037,207.1,272800001.0
2006-02-07 09:55:00,207.125,207.204,207.125,207.17,266100000.0
2006-02-07 10:00:00,207.165,207.203,207.052,207.07,280400001.0
2006-02-07 10:05:00,207.073,207.073,206.88,206.914,228700001.0
2006-02-07 10:10:00,206.92,207.079,206.909,207.039,207900000.0
2006-02-07 10:15:00,207.05,207.051,206.909,206.932,236000001.0
2006-02-07 10:20:00,206.935,206.935,206.791,206.911,209800000.0
2006-02-07 10:25:00,206.926,206.938,206.806,206.821,200299999.0
2006-02-07 10:30:00,206.84,206.888,206.821,206.853,329000001.0
2006-02-07 10:35:00,206.859,206.881,206.776,206.809,247099999.0
2006-02-07 10:40:00,206.798,206.827,206.738,206.757,264800000.0
2006-02-07 10:45:00,206.768,206.768,206.616,206.654,301900001.0
2006-02-07 10:50:00,206.653,206.692,206.615,206.624,265600001.0
2006-02-07 10:55:00,206.611,206.637,206.512,206.525,181099998.0
2006-02-07 11:00:00,206.541,206.541,206.397,206.397,285300003.0
2006-02-07 11:05:00,206.388,206.495,206.388,206.483,218900000.0
2006-02-07 11:10:00,206.486,206.551,206.328,206.338,274800000.0
2006-02-07 11:15:00,206.335,206.335,206.262,206.294,279400000.0
2006-02-07 11:20:00,206.283,206.301,206.182,206.253,218600001.0
2006-02-07 11:25:00,206.23,206.275,206.16,206.16,205300001.0
2006-02-07 11:30:00,206.153,206.169,205.895,205.955,220999998.0
2006-02-07 11:35:00,205.911,206.092,205.843,206.092,252699999.0
2006-02-07 11:40:00,206.092,206.121,205.97,206.03,261200002.0
2006-02-07 11:45:00,206.049,206.189,206.049,206.151,371500001.0
2006-02-07 11:50:00,206.13,206.272,206.124,206.235,242099999.0
2006-02-07 11:55:00,206.25,206.255,206.18,206.186,215700000.0
2006-02-07 12:00:00,206.194,206.199,206.147,206.158,292100000.0
2006-02-07 12:05:00,206.166,206.205,206.162,206.19,262900001.0
2006-02-07 12:10:00,206.195,206.223,206.164,206.193,233400001.0
2006-02-07 12:15:00,206.187,206.254,206.16,206.185,319399998.0
2006-02-07 12:20:00,206.187,206.218,206.151,206.169,221200001.0
2006-02-07 12:25:00,206.164,206.164,206.061,206.072,191800000.0
2006-02-07 12:30:00,206.058,206.111,205.992,206.111,222200000.0
2006-02-07 12:35:00,206.139,206.142,206.037,206.101,320300001.0
2006-02-07 12:40:00,206.098,206.108,206.038,206.09,249100000.0
2006-02-07 12:45:00,206.088,206.17,206.075,206.134,298099998.0
2006-02-07 12:50:00,206.159,206.235,206.145,206.177,255000000.0
2006-02-07 12:55:00,206.184,206.234,206.172,206.22,245200000.0
2006-02-07 13:00:00,206.21,206.241,206.187,206.236,329900002.0
2006-02-07 13:05:00,206.248,206.317,206.216,206.295,370699999.0
2006-02-07 13:10:00,206.292,206.327,206.237,206.323,299300000.0
2006-02-07 13:15:00,206.323,206.379,206.268,206.319,217800001.0
2006-02-07 13:20:00,206.327,206.38,206.315,206.368,243699999.0
2006-02-07 13:25:00,206.351,206.376,206.313,206.335,245700001.0
2006-02-07 13:30:00,206.335,206.344,206.278,206.293,258900002.0
2006-02-07 13:35:00,206.29,206.29,206.244,206.287,254399999.0
2006-02-07 13:40:00,206.298,206.318,206.28,206.301,279100002.0
2006-02-07 13:45:00,206.284,206.303,206.157,206.175,190000000.0
2006-02-07 13:50:00,206.194,206.215,206.183,206.202,254399999.0
2006-02-07 13:55:00,206.198,206.316,206.198,206.315,204499998.0
2006-02-07 14:00:00,206.31,206.335,206.107,206.148,212800000.0
2006-02-07 14:05:00,206.138,206.138,206.069,206.11,194200001.0
2006-02-07 14:10:00,206.112,206.122,206.087,206.108,329200002.0
2006-02-07 14:15:00,206.121,206.123,206.044,206.11,157500000.0
2006-02-07 14:20:00,206.118,206.122,205.907,205.907,327399997.0
2006-02-07 14:25:00,205.909,205.992,205.909,205.976,157699999.0
2006-02-07 14:30:00,205.94,205.954,205.868,205.868,281500001.0
2006-02-07 14:35:00,205.872,205.902,205.755,205.755,256600000.0
2006-02-07 14:40:00,205.744,205.758,205.712,205.735,293900002.0
2006-02-07 14:45:00,205.735,205.836,205.729,205.814,233399999.0
2006-02-07 14:50:00,205.823,205.869,205.81,205.812,262300000.0
2006-02-07 14:55:00,205.81,205.848,205.771,205.825,281300001.0
2006-02-07 15:00:00,205.815,205.835,205.754,205.825,300199999.0
2006-02-07 15:05:00,205.816,205.923,205.816,205.91,193200001.0
2006-02-07 15:10:00,205.917,205.922,205.834,205.877,257699999.0
2006-02-07 15:15:00,205.871,205.911,205.806,205.906,190700000.0
2006-02-07 15:20:00,205.909,205.953,205.877,205.953,225900000.0
2006-02-07 15:25:00,205.956,206.01,205.938,205.978,254099998.0
2006-02-07 15:30:00,205.97,206.019,205.923,206.01,294700001.0
2006-02-07 15:35:00,205.995,206.018,205.968,205.98,233300001.0
2006-02-07 15:40:00,205.957,205.957,205.837,205.895,249000000.0
2006-02-07 15:45:00,205.892,205.94,205.77,205.832,225000001.0
2006-02-07 15:50:00,205.859,205.885,205.812,205.833,296400000.0
2006-02-07 15:55:00,205.827,205.838,205.771,205.815,247400002.0
2006-02-07 16:00:00,205.819,205.884,205.819,205.861,287800002.0
2006-02-07 16:05:00,205.879,205.888,205.814,205.832,198499999.0
2006-02-07 16:10:00,205.82,205.836,205.779,205.779,280900000.0
2006-02-07 16:15:00,205.778,205.834,205.765,205.828,180300000.0
2006-02-07 16:20:00,205.824,205.838,205.688,205.733,267600001.0
2006-02-07 16:25:00,205.746,205.843,205.746,205.823,193599999.0
2006-02-07 16:30:00,205.806,205.812,205.713,205.723,276100000.0
2006-02-07 16:35:00,205.708,205.712,205.638,205.642,281099998.0
2006-02-07 16:40:00,205.655,205.802,205.655,205.767,252800001.0
2006-02-07 16:45:00,205.746,205.758,205.642,205.696,313600000.0
2006-02-07 16:50:00,205.693,205.744,205.668,205.668,314000001.0
2006-02-07 16:55:00,205.656,205.713,205.647,205.713,261000000.0
2006-02-07 17:00:00,205.694,205.694,205.52,205.52,256800000.0
2006-02-07 17:05:00,205.506,205.539,205.457,205.53,199099999.0
2006-02-07 17:10:00,205.519,205.578,205.438,205.465,287000001.0
2006-02-07 17:15:00,205.451,205.596,205.421,205.575,327699999.0
2006-02-07 17:20:00,205.569,205.569,205.489,205.545,200800000.0
2006-02-07 17:25:00,205.539,205.674,205.531,205.67,231500000.0
2006-02-07 17:30:00,205.661,205.75,205.652,205.729,199700000.0
2006-02-07 17:35:00,205.712,205.737,205.64,205.695,295199998.0
2006-02-07 17:40:00,205.673,205.673,205.609,205.622,210400001.0
2006-02-07 17:45:00,205.626,205.645,205.515,205.515,227000000.0
2006-02-07 17:50:00,205.524,205.587,205.464,205.464,193000001.0
2006-02-07 17:55:00,205.453,205.517,205.423,205.423,197999999.0
2006-02-07 18:00:00,205.47,205.57,205.44,205.487,2579100007.0
2006-02-07 18:05:00,205.516,205.584,205.486,205.501,3406199998.0
2006-02-07 18:10:00,205.495,205.623,205.478,205.591,2279399999.0
2006-02-07 18:15:00,205.598,205.656,205.533,205.656,2547899999.0
2006-02-07 18:20:00,205.671,205.672,205.578,205.613,3071300004.0
2006-02-07 18:25:00,205.613,205.642,205.581,205.617,2170800002.0
2006-02-07 18:30:00,205.627,205.675,205.598,205.61,2094000006.0
2006-02-07 18:35:00,205.588,205.663,205.527,205.65,1276799999.0
2006-02-07 18:40:00,205.644,205.711,205.61,205.669,1359799999.0
2006-02-07 18:45:00,205.677,205.809,205.675,205.787,874100000.0
2006-02-07 18:50:00,205.8,205.842,205.8,205.833,1386599998.0
2006-02-07 18:55:00,205.836,205.86,205.795,205.806,1179200000.0
2006-02-07 19:00:00,205.799,205.851,205.783,205.798,783699998.0
2006-02-07 19:05:00,205.793,205.891,205.771,205.856,1293899995.0
2006-02-07 19:10:00,205.861,205.981,205.854,205.981,732200002.0
2006-02-07 19:15:00,206.011,206.052,206.006,206.013,918900004.0
2006-02-07 19:20:00,206.007,206.057,205.975,205.975,909500000.0
2006-02-07 19:25:00,205.97,206.075,205.944,206.053,1206800000.0
2006-02-07 19:30:00,206.048,206.087,206.014,206.032,1149799997.0
2006-02-07 19:35:00,206.02,206.038,205.939,206.027,1013000002.0
2006-02-07 19:40:00,206.034,206.161,205.973,206.149,893900002.0
2006-02-07 19:45:00,206.159,206.174,206.087,206.142,636200001.0
2006-02-07 19:50:00,206.151,206.185,206.129,206.141,798100000.0
2006-02-07 19:55:00,206.142,206.144,206.074,206.087,798999999.0
2006-02-07 20:00:00,206.093,206.106,205.982,206.015,683300003.0
2006-02-07 20:05:00,206.012,206.018,205.97,206.002,802300000.0
2006-02-07 20:10:00,206.013,206.116,206.013,206.069,1373500001.0
2006-02-07 20:15:00,206.071,206.073,205.982,206.0,832500000.0
2006-02-07 20:20:00,206.005,206.102,206.004,206.077,1071100000.0
2006-02-07 20:25:00,206.083,206.107,206.028,206.082,1706100002.0
2006-02-07 20:30:00,206.087,206.12,206.058,206.12,1666199999.0
2006-02-07 20:35:00,206.114,206.115,206.073,206.088,752400000.0
2006-02-07 20:40:00,206.1,206.129,206.056,206.08,1523599998.0
2006-02-07 20:45:00,206.073,206.073,205.982,205.988,1250200005.0
2006-02-07 20:50:00,205.982,206.046,205.979,206.013,1166200000.0
2006-02-07 20:55:00,206.002,206.065,205.972,206.051,1828299999.0
2006-02-07 21:00:00,206.054,206.06,205.991,206.03,1644100002.0
2006-02-07 21:05:00,206.03,206.123,206.023,206.065,737800000.0
2006-02-07 21:10:00,206.072,206.09,206.056,206.076,788700002.0
2006-02-07 21:15:00,206.083,206.159,206.077,206.159,972999998.0
2006-02-07 21:20:00,206.165,206.188,206.071,206.104,1203400000.0
2006-02-07 21:25:00,206.122,206.176,206.103,206.121,783800001.0
2006-02-07 21:30:00,206.12,206.142,206.078,206.099,604499997.0
2006-02-07 21:35:00,206.092,206.164,206.07,206.132,314700002.0
2006-02-07 21:40:00,206.134,206.161,206.105,206.118,496999999.0
2006-02-07 21:45:00,206.124,206.125,206.09,206.103,452300003.0
2006-02-07 21:50:00,206.112,206.114,206.068,206.091,387600001.0
2006-02-07 21:55:00,206.095,206.167,206.073,206.167,404600002.0
2006-02-07 22:00:00,206.165,206.208,206.148,206.175,874400003.0
2006-02-07 22:05:00,206.179,206.21,206.165,206.17,260700000.0
2006-02-07 22:10:00,206.172,206.188,206.16,206.162,288700000.0
2006-02-07 22:15:00,206.163,206.185,206.12,206.131,592500003.0
2006-02-07 22:20:00,206.14,206.17,206.125,206.148,289700000.0
2006-02-07 22:25:00,206.135,206.162,206.118,206.121,445700000.0
2006-02-07 22:30:00,206.118,206.157,206.091,206.101,599000000.0
2006-02-07 22:35:00,206.111,206.128,206.088,206.088,254699999.0
2006-02-07 22:40:00,206.09,206.103,206.01,206.025,399400002.0
2006-02-07 22:45:00,206.047,206.057,205.938,205.941,328699999.0
2006-02-07 22:50:00,205.946,205.947,205.864,205.875,334399998.0
2006-02-07 22:55:00,205.871,205.889,205.82,205.82,367300001.0
2006-02-07 23:00:00,205.818,205.889,205.818,205.855,320700001.0
2006-02-07 23:05:00,205.851,205.898,205.851,205.898,161099999.0
2006-02-07 23:10:00,205.893,205.902,205.856,205.9,249800000.0
2006-02-07 23:15:00,205.903,205.903,205.819,205.83,227400001.0
2006-02-07 23:20:00,205.838,205.847,205.8,205.825,266000000.0
2006-02-07 23:25:00,205.82,205.847,205.784,205.823,221500000.0
2006-02-07 23:30:00,205.839,205.898,205.808,205.883,270100001.0
2006-02-07 23:35:00,205.878,205.91,205.849,205.85,300200000.0
2006-02-07 23:40:00,205.852,205.909,205.85,205.871,317299999.0
2006-02-07 23:45:00,205.866,205.868,205.743,205.773,272299998.0
2006-02-07 23:50:00,205.771,205.775,205.715,205.715,196799998.0
2006-02-07 23:55:00,205.696,205.713,205.61,205.64,213699999.0
2006-02-08 00:00:00,205.678,205.764,205.543,205.543,211900000.0
2006-02-08 00:05:00,205.53,205.665,205.457,205.633,293899998.0
2006-02-08 00:10:00,205.659,205.757,205.659,205.693,261100000.0
2006-02-08 00:15:00,205.719,205.729,205.612,205.678,255300001.0
2006-02-08 00:20:00,205.657,205.708,205.592,205.656,238899999.0
2006-02-08 00:25:00,205.642,205.709,205.597,205.709,274900000.0
2006-02-08 00:30:00,205.687,205.687,205.591,205.651,279499998.0
2006-02-08 00:35:00,205.636,205.676,205.609,205.647,243999997.0
2006-02-08 00:40:00,205.647,205.74,205.64,205.727,186500000.0
2006-02-08 00:45:00,205.724,205.741,205.688,205.688,199700002.0
2006-02-08 00:50:00,205.706,205.706,205.635,205.665,282300002.0
2006-02-08 00:55:00,205.678,205.696,205.611,205.643,174600000.0
2006-02-08 01:00:00,205.641,205.641,205.512,205.549,309300000.0
2006-02-08 01:05:00,205.559,205.559,205.471,205.471,222499998.0
2006-02-08 01:10:00,205.477,205.491,205.306,205.343,336100001.0
2006-02-08 01:15:00,205.375,205.541,205.372,205.485,207500000.0
2006-02-08 01:20:00,205.487,205.508,205.447,205.468,232500000.0
2006-02-08 01:25:00,205.452,205.5,205.406,205.418,326400000.0
2006-02-08 01:30:00,205.435,205.449,205.371,205.405,211400001.0
2006-02-08 01:35:00,205.405,205.479,205.347,205.428,206400000.0
2006-02-08 01:40:00,205.411,205.443,205.382,205.416,247499998.0
2006-02-08 01:45:00,205.412,205.432,205.364,205.392,244900000.0
2006-02-08 01:50:00,205.398,205.415,205.381,205.394,243600000.0
2006-02-08 01:55:00,205.404,205.517,205.404,205.487,244100002.0
2006-02-08 02:00:00,205.484,205.625,205.484,205.6,131599999.0
2006-02-08 02:05:00,205.623,205.765,205.623,205.724,257599999.0
2006-02-08 02:10:00,205.732,205.748,205.686,205.736,292499999.0
2006-02-08 02:15:00,205.73,205.778,205.721,205.738,268499999.0
2006-02-08 02:20:00,205.766,205.836,205.766,205.798,235600001.0
2006-02-08 02:25:00,205.82,205.922,205.799,205.813,341000000.0
2006-02-08 02:30:00,205.825,205.843,205.668,205.673,165200000.0
2006-02-08 02:35:00,205.667,205.718,205.648,205.718,245000001.0
2006-02-08 02:40:00,205.716,205.755,205.674,205.723,214400000.0
2006-02-08 02:45:00,205.69,205.701,205.651,205.663,245400000.0
2006-02-08 02:50:00,205.661,205.731,205.658,205.729,336499999.0
2006-02-08 02:55:00,205.722,205.926,205.675,205.866,225600000.0
2006-02-08 03:00:00,205.853,205.853,205.776,205.815,307299997.0
2006-02-08 03:05:00,205.801,205.84,205.759,205.785,280899999.0
2006-02-08 03:10:00,205.782,205.828,205.736,205.799,296399998.0
2006-02-08 03:15:00,205.806,205.871,205.764,205.856,257400000.0
2006-02-08 03:20:00,205.841,205.952,205.841,205.952,322100001.0
2006-02-08 03:25:00,205.952,205.952,205.892,205.905,148900000.0
2006-02-08 03:30:00,205.894,205.986,205.861,205.95,195500000.0
2006-02-08 03:35:00,205.928,205.944,205.904,205.931,160600001.0
2006-02-08 03:40:00,205.904,205.972,205.888,205.954,216200001.0
2006-02-08 03:45:00,205.955,205.968,205.902,205.902,190700001.0
2006-02-08 03:50:00,205.91,205.947,205.892,205.892,203399999.0
2006-02-08 03:55:00,205.892,205.892,205.81,205.818,277200000.0
2006-02-08 04:00:00,205.802,205.802,205.711,205.718,269500001.0
2006-02-08 04:05:00,205.716,205.814,205.704,205.793,293499999.0
2006-02-08 04:10:00,205.809,205.843,205.782,205.802,244300001.0
2006-02-08 04:15:00,205.798,205.87,205.781,205.849,278500001.0
2006-02-08 04:20:00,205.84,205.857,205.829,205.848,256000000.0
2006-02-08 04:25:00,205.84,205.856,205.812,205.847,199599999.0
2006-02-08 04:30:00,205.85,206.002,205.842,206.002,230300002.0
2006-02-08 04:35:00,206.008,206.062,205.995,206.03,245900001.0
2006-02-08 04:40:00,206.023,206.026,205.921,205.951,297200002.0
2006-02-08 04:45:00,205.936,205.968,205.906,205.939,186600001.0
2006-02-08 04:50:00,205.938,206.015,205.916,205.981,235999999.0
2006-02-08 04:55:00,205.976,206.039,205.956,206.026,200200003.0
2006-02-08 05:00:00,206.033,206.04,206.006,206.027,268500000.0
2006-02-08 05:05:00,206.044,206.097,206.02,206.055,225899999.0
2006-02-08 05:10:00,206.049,206.066,206.031,206.053,278099999.0
2006-02-08 05:15:00,206.052,206.134,206.051,206.124,198900001.0
2006-02-08 05:20:00,206.137,206.137,206.089,206.11,274300002.0
2006-02-08 05:25:00,206.111,206.132,206.069,206.084,311300000.0
2006-02-08 05:30:00,206.098,206.104,206.06,206.086,252199999.0
2006-02-08 05:35:00,206.093,206.112,206.048,206.097,198200001.0
2006-02-08 05:40:00,206.087,206.087,206.015,206.049,222000000.0
2006-02-08 05:45:00,206.056,206.076,206.045,206.076,244899998.0
2006-02-08 05:50:00,206.065,206.085,206.023,206.03,230299999.0
2006-02-08 05:55:00,206.015,206.035,205.996,206.0,350899999.0
2006-02-08 06:00:00,206.002,206.03,205.983,206.015,200799998.0
2006-02-08 06:05:00,205.999,206.029,205.965,206.012,218700000.0
2006-02-08 06:10:00,206.01,206.09,206.01,206.045,209100001.0
2006-02-08 06:15:00,206.053,206.13,206.053,206.084,186600000.0
2006-02-08 06:20:00,206.092,206.096,206.05,206.062,275700002.0
2006-02-08 06:25:00,206.058,206.075,205.995,206.014,257300000.0
2006-02-08 06:30:00,206.009,206.009,205.862,205.93,214300000.0
2006-02-08 06:35:00,205.937,205.995,205.937,205.981,285700001.0
2006-02-08 06:40:00,205.98,205.98,205.924,205.931,259900000.0
2006-02-08 06:45:00,205.915,205.94,205.905,205.935,256100001.0
2006-02-08 06:50:00,205.932,205.97,205.906,205.91,243400003.0
2006-02-08 06:55:00,205.905,205.946,205.901,205.941,225500000.0
2006-02-08 07:00:00,205.932,205.932,205.888,205.888,194699999.0
2006-02-08 07:05:00,205.887,205.905,205.864,205.885,272099999.0
2006-02-08 07:10:00,205.896,205.915,205.869,205.915,246300000.0
2006-02-08 07:15:00,205.897,205.921,205.861,205.921,282500002.0
2006-02-08 07:20:00,205.924,205.933,205.896,205.907,196400001.0
2006-02-08 07:25:00,205.889,205.906,205.825,205.882,311700003.0
2006-02-08 07:30:00,205.882,205.896,205.823,205.831,256800002.0
2006-02-08 07:35:00,205.847,205.885,205.826,205.854,270600003.0
2006-02-08 07:40:00,205.874,205.898,205.845,205.867,209200000.0
2006-02-08 07:45:00,205.87,205.887,205.78,205.826,260700001.0
2006-02-08 07:50:00,205.833,205.906,205.82,205.86,244199999.0
2006-02-08 07:55:00,205.835,205.877,205.828,205.877,324000001.0
2006-02-08 08:00:00,205.88,205.88,205.797,205.801,203199999.0
2006-02-08 08:05:00,205.8,205.841,205.79,205.822,196500000.0
2006-02-08 08:10:00,205.826,205.859,205.809,205.845,164799999.0
2006-02-08 08:15:00,205.835,205.849,205.822,205.831,232500002.0
2006-02-08 08:20:00,205.823,205.823,205.758,205.768,205300002.0
2006-02-08 08:25:00,205.755,205.755,205.588,205.602,201699999.0
2006-02-08 08:30:00,205.601,205.678,205.58,205.632,270200000.0
2006-02-08 08:35:00,205.606,205.643,205.489,205.489,238400002.0
2006-02-08 08:40:00,205.509,205.58,205.488,205.498,217100001.0
2006-02-08 08:45:00,205.472,205.493,205.377,205.423,273600000.0
2006-02-08 08:50:00,205.417,205.43,205.309,205.309,255299999.0
2006-02-08 08:55:00,205.294,205.318,205.176,205.246,281200000.0
2006-02-08 09:00:00,205.271,205.447,205.262,205.437,251500000.0
2006-02-08 09:05:00,205.445,205.539,205.443,205.508,223600000.0
2006-02-08 09:10:00,205.515,205.515,205.439,205.483,201500001.0
2006-02-08 09:15:00,205.495,205.668,205.458,205.668,254399999.0
2006-02-08 09:20:00,205.656,205.673,205.539,205.552,235700000.0
2006-02-08 09:25:00,205.541,205.625,205.531,205.594,246599998.0
2006-02-08 09:30:00,205.578,205.578,205.436,205.442,269399999.0
2006-02-08 09:35:00,205.419,205.504,205.383,205.4,253500000.0
2006-02-08 09:40:00,205.4,205.4,205.351,205.394,307800002.0
2006-02-08 09:45:00,205.408,205.421,205.369,205.405,193500000.0
2006-02-08 09:50:00,205.432,205.506,205.429,205.491,352000000.0
2006-02-08 09:55:00,205.496,205.523,205.482,205.523,239500001.0
2006-02-08 10:00:00,205.512,205.632,205.498,205.578,261299998.0
2006-02-08 10:05:00,205.587,205.605,205.533,205.56,264600002.0
2006-02-08 10:10:00,205.567,205.569,205.463,205.507,237500000.0
2006-02-08 10:15:00,205.507,205.649,205.463,205.616,257699999.0
2006-02-08 10:20:00,205.611,205.618,205.454,205.472,249400000.0
2006-02-08 10:25:00,205.457,205.457,205.365,205.43,204300000.0
2006-02-08 10:30:00,205.434,205.443,205.39,205.435,283599999.0
2006-02-08 10:35:00,205.431,205.457,205.303,205.307,264099999.0
2006-02-08 10:40:00,205.324,205.37,205.269,205.288,314900000.0
2006-02-08 10:45:00,205.291,205.342,205.21,205.326,217200001.0
2006-02-08 10:50:00,205.332,205.41,205.319,205.363,295799999.0
2006-02-08 10:55:00,205.345,205.345,205.226,205.294,207400000.0
2006-02-08 11:00:00,205.299,205.321,205.278,205.308,225799999.0
2006-02-08 11:05:00,205.296,205.376,205.296,205.371,196000000.0
2006-02-08 11:10:00,205.386,205.501,205.386,205.457,308600002.0
2006-02-08 11:15:00,205.446,205.493,205.427,205.493,266800001.0
2006-02-08 11:20:00,205.491,205.7,205.473,205.645,174000000.0
2006-02-08 11:25:00,205.647,205.658,205.553,205.553,276600000.0
2006-02-08 11:30:00,205.52,205.565,205.416,205.532,261200000.0
2006-02-08 11:35:00,205.55,205.595,205.512,205.515,262599999.0
2006-02-08 11:40:00,205.495,205.573,205.495,205.57,245700000.0
2006-02-08 11:45:00,205.576,205.617,205.557,205.587,221199999.0
2006-02-08 11:50:00,205.59,205.716,205.584,205.695,244800001.0
2006-02-08 11:55:00,205.689,205.689,205.525,205.632,214500001.0
2006-02-08 12:00:00,205.648,205.81,205.631,205.772,257400001.0
2006-02-08 12:05:00,205.784,205.938,205.784,205.904,269500001.0
2006-02-08 12:10:00,205.93,205.981,205.837,205.981,290200001.0
2006-02-08 12:15:00,205.988,205.99,205.85,205.866,278799999.0
2006-02-08 12:20:00,205.863,205.888,205.761,205.765,307399999.0
2006-02-08 12:25:00,205.762,205.807,205.746,205.795,192900001.0
2006-02-08 12:30:00,205.79,205.979,205.782,205.979,318900001.0
2006-02-08 12:35:00,206.022,206.24,206.022,206.219,254400000.0
2006-02-08 12:40:00,206.221,206.242,206.185,206.237,280800001.0
2006-02-08 12:45:00,206.238,206.274,206.104,206.104,219400000.0
2006-02-08 12:50:00,206.115,206.236,206.115,206.17,233800000.0
2006-02-08 12:55:00,206.158,206.161,205.976,205.988,325999998.0
2006-02-08 13:00:00,205.986,206.156,205.986,206.128,248500000.0
2006-02-08 13:05:00,206.14,206.173,206.126,206.126,230800000.0
2006-02-08 13:10:00,206.137,206.158,206.106,206.124,239299998.0
2006-02-08 13:15:00,206.116,206.131,206.09,206.111,263500000.0
2006-02-08 13:20:00,206.128,206.146,206.082,206.113,245999999.0
2006-02-08 13:25:00,206.098,206.118,206.067,206.078,200500001.0
2006-02-08 13:30:00,206.046,206.131,206.036,206.074,186300000.0
2006-02-08 13:35:00,206.064,206.117,206.06,206.09,237099999.0
2006-02-08 13:40:00,206.073,206.122,206.064,206.122,187700002.0
2006-02-08 13:45:00,206.113,206.124,206.065,206.077,251700002.0
2006-02-08 13:50:00,206.082,206.143,206.041,206.118,214500000.0
2006-02-08 13:55:00,206.119,206.127,206.063,206.063,211100000.0
2006-02-08 14:00:00,206.045,206.103,206.045,206.09,261000002.0
2006-02-08 14:05:00,206.076,206.122,206.026,206.075,212099999.0
2006-02-08 14:10:00,206.095,206.104,206.047,206.092,243100002.0
2006-02-08 14:15:00,206.088,206.118,206.045,206.118,263300000.0
2006-02-08 14:20:00,206.121,206.154,206.04,206.04,260800000.0
2006-02-08 14:25:00,206.045,206.167,206.035,206.137,194400000.0
2006-02-08 14:30:00,206.113,206.194,206.096,206.124,228300000.0
2006-02-08 14:35:00,206.141,206.164,206.083,206.151,273000001.0
2006-02-08 14:40:00,206.16,206.173,206.105,206.11,180799999.0
2006-02-08 14:45:00,206.108,206.21,206.105,206.198,200799999.0
2006-02-08 14:50:00,206.188,206.249,206.165,206.243,237600001.0
2006-02-08 14:55:00,206.253,206.287,206.22,206.265,309100000.0
2006-02-08 15:00:00,206.261,206.379,206.261,206.372,193800000.0
2006-02-08 15:05:00,206.338,206.353,206.281,206.32,262300000.0
2006-02-08 15:10:00,206.307,206.355,206.176,206.187,244000000.0
2006-02-08 15:15:00,206.173,206.302,206.163,206.297,278099999.0
2006-02-08 15:20:00,206.278,206.285,206.193,206.214,193099999.0
2006-02-08 15:25:00,206.209,206.209,206.117,206.162,293199999.0
2006-02-08 15:30:00,206.168,206.293,206.152,206.293,272800001.0
2006-02-08 15:35:00,206.299,206.299,206.187,206.228,248900000.0
2006-02-08 15:40:00,206.218,206.268,206.186,206.213,199200000.0
2006-02-08 15:45:00,206.217,206.232,206.134,206.152,246500001.0
2006-02-08 15:50:00,206.128,206.159,206.088,206.148,250300000.0
2006-02-08 15:55:00,206.158,206.231,206.157,206.192,263800001.0
2006-02-08 16:00:00,206.196,206.225,206.148,206.209,224399999.0
2006-02-08 16:05:00,206.201,206.242,206.164,206.242,249600001.0
2006-02-08 16:10:00,206.236,206.291,206.18,206.19,168000001.0
2006-02-08 16:15:00,206.206,206.21,206.131,206.145,264799999.0
2006-02-08 16:20:00,206.142,206.142,206.065,206.073,247800001.0
2006-02-08 16:25:00,206.095,206.16,206.087,206.16,226500002.0
2006-02-08 16:30:00,206.155,206.183,206.14,206.181,293200002.0
2006-02-08 16:35:00,206.162,206.195,206.143,206.147,269700002.0
2006-02-08 16:40:00,206.12,206.149,206.055,206.075,303000001.0
2006-02-08 16:45:00,206.072,206.152,206.072,206.13,260900002.0
2006-02-08 16:50:00,206.134,206.143,206.077,206.077,301800001.0
2006-02-08 16:55:00,206.073,206.14,206.054,206.101,298100001.0
2006-02-08 17:00:00,206.107,206.141,206.045,206.053,232900000.0
2006-02-08 17:05:00,206.067,206.132,206.011,206.132,223899999.0
2006-02-08 17:10:00,206.124,206.124,206.032,206.033,210899998.0
2006-02-08 17:15:00,206.015,206.052,205.965,206.033,280499998.0
2006-02-08 17:20:00,206.032,206.067,205.924,206.061,238200000.0
2006-02-08 17:25:00,206.037,206.037,205.951,205.989,232000001.0
2006-02-08 17:30:00,205.989,206.074,205.987,206.071,269100001.0
2006-02-08 17:35:00,206.062,206.24,206.053,206.24,315800001.0
2006-02-08 17:40:00,206.23,206.258,206.213,206.234,200200000.0
2006-02-08 17:45:00,206.241,206.26,206.203,206.225,284000001.0
2006-02-08 17:50:00,206.241,206.504,206.232,206.471,223299999.0
2006-02-08 17:55:00,206.462,206.496,206.402,206.438,317800002.0
2006-02-08 18:00:00,206.45,206.486,206.363,206.386,2307000002.0
2006-02-08 18:05:00,206.382,206.418,206.265,206.323,3309100002.0
2006-02-08 18:10:00,206.334,206.497,206.334,206.376,2236999999.0
2006-02-08 18:15:00,206.387,206.457,206.369,206.451,2570699997.0
2006-02-08 18:20:00,206.454,206.478,206.378,206.404,2991899998.0
2006-02-08 18:25:00,206.412,206.529,206.391,206.529,2238700004.0
2006-02-08 18:30:00,206.55,206.671,206.539,206.61,1807399998.0
2006-02-08 18:35:00,206.595,206.644,206.559,206.593,1311499998.0
2006-02-08 18:40:00,206.579,206.636,206.49,206.546,1447000004.0
2006-02-08 18:45:00,206.563,206.644,206.545,206.553,845099997.0
2006-02-08 18:50:00,206.55,206.638,206.535,206.588,1251399998.0
2006-02-08 18:55:00,206.595,206.603,206.514,206.55,1014400005.0
2006-02-08 19:00:00,206.531,206.539,206.42,206.45,778099999.0
2006-02-08 19:05:00,206.46,206.464,206.249,206.255,1289300002.0
2006-02-08 19:10:00,206.255,206.324,206.234,206.265,569799999.0
2006-02-08 19:15:00,206.282,206.362,206.282,206.321,723399998.0
2006-02-08 19:20:00,206.312,206.33,206.247,206.318,894400002.0
2006-02-08 19:25:00,206.307,206.333,206.266,206.322,1263700004.0
2006-02-08 19:30:00,206.319,206.377,206.291,206.377,1025300002.0
2006-02-08 19:35:00,206.37,206.388,206.327,206.336,1194500004.0
2006-02-08 19:40:00,206.343,206.379,206.327,206.327,1067900004.0
2006-02-08 19:45:00,206.334,206.352,206.221,206.245,648200004.0
2006-02-08 19:50:00,206.256,206.382,206.256,206.352,801199998.0
2006-02-08 19:55:00,206.367,206.425,206.335,206.352,990899997.0
2006-02-08 20:00:00,206.362,206.395,206.342,206.37,554500001.0
2006-02-08 20:05:00,206.377,206.475,206.344,206.446,837800001.0
2006-02-08 20:10:00,206.44,206.465,206.422,206.432,1243399999.0
2006-02-08 20:15:00,206.439,206.499,206.432,206.48,798000000.0
2006-02-08 20:20:00,206.488,206.567,206.482,206.541,1037700004.0
2006-02-08 20:25:00,206.536,206.556,206.514,206.534,1550200002.0
2006-02-08 20:30:00,206.543,206.57,206.518,206.541,1755900002.0
2006-02-08 20:35:00,206.54,206.561,206.508,206.512,756600000.0
2006-02-08 20:40:00,206.521,206.562,206.51,206.52,1423399999.0
2006-02-08 20:45:00,206.523,206.525,206.481,206.505,1145500000.0
2006-02-08 20:50:00,206.495,206.537,206.491,206.522,1056500000.0
2006-02-08 20:55:00,206.528,206.584,206.504,206.531,1984200003.0
2006-02-08 21:00:00,206.529,206.531,206.454,206.485,1358700002.0
2006-02-08 21:05:00,206.49,206.537,206.477,206.503,757200001.0
2006-02-08 21:10:00,206.507,206.512,206.417,206.421,776699997.0
2006-02-08 21:15:00,206.418,206.457,206.406,206.44,980700002.0
2006-02-08 21:20:00,206.426,206.426,206.337,206.357,1306500001.0
2006-02-08 21:25:00,206.365,206.377,206.299,206.354,754400000.0
2006-02-08 21:30:00,206.368,206.384,206.329,206.348,590800001.0
2006-02-08 21:35:00,206.342,206.412,206.34,206.4,260100000.0
2006-02-08 21:40:00,206.397,206.399,206.348,206.36,465199999.0
2006-02-08 21:45:00,206.365,206.383,206.338,206.345,475500002.0
2006-02-08 21:50:00,206.361,206.361,206.285,206.285,334999999.0
2006-02-08 21:55:00,206.281,206.305,206.254,206.266,354800000.0
2006-02-08 22:00:00,206.248,206.27,206.225,206.252,900999997.0
2006-02-08 22:05:00,206.242,206.249,206.171,206.174,292300001.0
2006-02-08 22:10:00,206.16,206.213,206.144,206.207,261200000.0
2006-02-08 22:15:00,206.214,206.248,206.162,206.179,512700001.0
2006-02-08 22:20:00,206.183,206.201,206.152,206.194,322599999.0
2006-02-08 22:25:00,206.183,206.219,206.154,206.205,566600000.0
2006-02-08 22:30:00,206.204,206.28,206.169,206.256,622400001.0
2006-02-08 22:35:00,206.256,206.256,206.179,206.213,351399998.0
2006-02-08 22:40:00,206.216,206.222,206.17,206.22,419200000.0
2006-02-08 22:45:00,206.242,206.296,206.242,206.256,387699999.0
2006-02-08 22:50:00,206.263,206.321,206.263,206.308,423700001.0
2006-02-08 22:55:00,206.29,206.324,206.262,206.311,342900000.0
2006-02-08 23:00:00,206.324,206.338,206.292,206.304,252600001.0
2006-02-08 23:05:00,206.305,206.356,206.304,206.351,196400000.0
2006-02-08 23:10:00,206.34,206.36,206.32,206.343,256200001.0
2006-02-08 23:15:00,206.353,206.359,206.327,206.334,172300000.0
2006-02-08 23:20:00,206.338,206.373,206.31,206.367,261800001.0
2006-02-08 23:25:00,206.362,206.397,206.342,206.378,245400001.0
2006-02-08 23:30:00,206.393,206.41,206.363,206.383,284000000.0
2006-02-08 23:35:00,206.392,206.411,206.36,206.375,238499999.0
2006-02-08 23:40:00,206.358,206.396,206.331,206.376,217600000.0
2006-02-08 23:45:00,206.379,206.379,206.328,206.355,273300000.0
2006-02-08 23:50:00,206.353,206.393,206.341,206.368,159600000.0
2006-02-08 23:55:00,206.363,206.39,206.349,206.376,213699999.0
2006-02-09 00:00:00,206.384,206.441,206.307,206.407,294899999.0
2006-02-09 00:05:00,206.377,206.403,206.318,206.371,249999998.0
2006-02-09 00:10:00,206.33,206.345,206.246,206.297,305399999.0
2006-02-09 00:15:00,206.32,206.342,206.245,206.267,317899999.0
2006-02-09 00:20:00,206.242,206.351,206.208,206.275,232200000.0
2006-02-09 00:25:00,206.278,206.334,206.264,206.274,274000002.0
2006-02-09 00:30:00,206.272,206.291,206.261,206.289,127500000.0
2006-02-09 00:35:00,206.275,206.311,206.263,206.302,248400000.0
2006-02-09 00:40:00,206.305,206.32,206.271,206.287,192000000.0
2006-02-09 00:45:00,206.268,206.28,206.141,206.251,193200001.0
2006-02-09 00:50:00,206.271,206.333,206.244,206.32,192400002.0
2006-02-09 00:55:00,206.319,206.328,206.27,206.283,258600000.0
2006-02-09 01:00:00,206.298,206.3,206.254,206.279,254900001.0
2006-02-09 01:05:00,206.293,206.301,206.272,206.275,221500000.0
2006-02-09 01:10:00,206.283,206.35,206.283,206.315,319200000.0
2006-02-09 01:15:00,206.316,206.384,206.316,206.343,254000004.0
2006-02-09 01:20:00,206.328,206.328,206.24,206.289,358000001.0
2006-02-09 01:25:00,206.274,206.285,206.233,206.255,213600000.0
2006-02-09 01:30:00,206.267,206.32,206.267,206.305,185000001.0
2006-02-09 01:35:00,206.305,206.376,206.303,206.359,264500001.0
2006-02-09 01:40:00,206.363,206.407,206.357,206.368,220799999.0
2006-02-09 01:45:00,206.371,206.386,206.321,206.325,357700001.0
2006-02-09 01:50:00,206.325,206.333,206.278,206.313,285399999.0
2006-02-09 01:55:00,206.307,206.323,206.285,206.285,203400000.0
2006-02-09 02:00:00,206.292,206.309,206.22,206.257,169900000.0
2006-02-09 02:05:00,206.26,206.301,206.201,206.255,218399999.0
2006-02-09 02:10:00,206.26,206.296,206.247,206.26,319100000.0
2006-02-09 02:15:00,206.257,206.303,206.245,206.279,279300001.0
2006-02-09 02:20:00,206.274,206.29,206.224,206.23,248900000.0
2006-02-09 02:25:00,206.235,206.263,206.201,206.259,264800000.0
2006-02-09 02:30:00,206.261,206.279,206.233,206.253,379399999.0
2006-02-09 02:35:00,206.24,206.26,206.207,206.242,248900001.0
2006-02-09 02:40:00,206.234,206.256,206.163,206.185,243600000.0
2006-02-09 02:45:00,206.17,206.237,206.163,206.218,258300002.0
2006-02-09 02:50:00,206.197,206.298,206.178,206.297,292899998.0
2006-02-09 02:55:00,206.267,206.405,206.232,206.394,237800000.0
2006-02-09 03:00:00,206.379,206.59,206.37,206.59,272799998.0
2006-02-09 03:05:00,206.581,206.637,206.463,206.507,174799999.0
2006-02-09 03:10:00,206.501,206.515,206.453,206.453,200700001.0
2006-02-09 03:15:00,206.468,206.557,206.462,206.537,228099999.0
2006-02-09 03:20:00,206.536,206.646,206.536,206.635,332399999.0
2006-02-09 03:25:00,206.637,206.637,206.487,206.517,258400001.0
2006-02-09 03:30:00,206.515,206.574,206.515,206.552,196600000.0
2006-02-09 03:35:00,206.539,206.572,206.477,206.531,245300001.0
2006-02-09 03:40:00,206.536,206.651,206.536,206.647,243800000.0
2006-02-09 03:45:00,206.659,206.668,206.578,206.636,230100001.0
2006-02-09 03:50:00,206.607,206.607,206.531,206.561,190800000.0
2006-02-09 03:55:00,206.568,206.629,206.554,206.587,264799999.0
2006-02-09 04:00:00,206.585,206.626,206.585,206.624,252600001.0
2006-02-09 04:05:00,206.629,206.661,206.621,206.627,351700001.0
2006-02-09 04:10:00,206.648,206.67,206.614,206.651,255899998.0
2006-02-09 04:15:00,206.651,206.666,206.612,206.65,218399999.0
2006-02-09 04:20:00,206.642,206.71,206.623,206.675,198200001.0
2006-02-09 04:25:00,206.669,206.684,206.642,206.66,216900000.0
2006-02-09 04:30:00,206.658,206.658,206.608,206.637,249099998.0
2006-02-09 04:35:00,206.634,206.667,206.623,206.656,257800000.0
2006-02-09 04:40:00,206.661,206.665,206.569,206.62,243400000.0
2006-02-09 04:45:00,206.627,206.65,206.597,206.625,202000000.0
2006-02-09 04:50:00,206.629,206.653,206.581,206.589,275000002.0
2006-02-09 04:55:00,206.576,206.606,206.529,206.539,199200000.0
2006-02-09 05:00:00,206.542,206.621,206.542,206.621,216199999.0
2006-02-09 05:05:00,206.63,206.665,206.595,206.665,189400000.0
2006-02-09 05:10:00,206.66,206.702,206.628,206.686,290000000.0
2006-02-09 05:15:00,206.675,206.675,206.605,206.618,204400001.0
2006-02-09 05:20:00,206.634,206.728,206.61,206.685,255799999.0
2006-02-09 05:25:00,206.703,206.756,206.609,206.63,262199999.0
2006-02-09 05:30:00,206.658,206.691,206.62,206.628,240599998.0
2006-02-09 05:35:00,206.633,206.696,206.594,206.696,238500000.0
2006-02-09 05:40:00,206.719,206.796,206.719,206.778,174999999.0
2006-02-09 05:45:00,206.791,206.834,206.764,206.812,263100000.0
2006-02-09 05:50:00,206.796,206.862,206.786,206.853,184399999.0
2006-02-09 05:55:00,206.841,206.871,206.828,206.847,256700002.0
2006-02-09 06:00:00,206.855,206.94,206.812,206.861,256300000.0
2006-02-09 06:05:00,206.881,206.903,206.768,206.798,201000001.0
2006-02-09 06:10:00,206.806,206.844,206.795,206.818,216799999.0
2006-02-09 06:15:00,206.802,206.802,206.737,206.739,214099998.0
2006-02-09 06:20:00,206.745,206.764,206.653,206.683,262200000.0
2006-02-09 06:25:00,206.688,206.724,206.654,206.658,256300000.0
2006-02-09 06:30:00,206.64,206.652,206.571,206.623,178300000.0
2006-02-09 06:35:00,206.613,206.718,206.613,206.708,152600000.0
2006-02-09 06:40:00,206.705,206.731,206.694,206.725,211300001.0
2006-02-09 06:45:00,206.723,206.792,206.705,206.778,214499998.0
2006-02-09 06:50:00,206.768,206.81,206.753,206.799,218600000.0
2006-02-09 06:55:00,206.794,206.815,206.746,206.757,189900000.0
2006-02-09 07:00:00,206.756,206.78,206.709,206.724,191800001.0
2006-02-09 07:05:00,206.729,206.817,206.692,206.731,242100002.0
2006-02-09 07:10:00,206.756,206.778,206.725,206.765,296599998.0
2006-02-09 07:15:00,206.76,206.782,206.732,206.782,223199999.0
2006-02-09 07:20:00,206.78,206.805,206.769,206.805,215899999.0
2006-02-09 07:25:00,206.8,206.871,206.781,206.816,289799999.0
2006-02-09 07:30:00,206.803,206.85,206.793,206.799,248700001.0
2006-02-09 07:35:00,206.807,206.873,206.799,206.867,269699999.0
2006-02-09 07:40:00,206.88,206.88,206.823,206.828,276000002.0
2006-02-09 07:45:00,206.828,206.872,206.824,206.854,294600000.0
2006-02-09 07:50:00,206.853,206.887,206.825,206.842,271100000.0
2006-02-09 07:55:00,206.815,206.822,206.75,206.75,264900002.0
2006-02-09 08:00:00,206.729,206.844,206.688,206.835,155600000.0
2006-02-09 08:05:00,206.845,206.951,206.845,206.91,266200001.0
2006-02-09 08:10:00,206.906,207.019,206.867,207.006,247100001.0
2006-02-09 08:15:00,206.982,206.982,206.892,206.916,260899999.0
2006-02-09 08:20:00,206.935,206.964,206.874,206.964,212099998.0
2006-02-09 08:25:00,206.94,206.972,206.852,206.892,214399999.0
2006-02-09 08:30:00,206.899,206.939,206.863,206.876,389499999.0
2006-02-09 08:35:00,206.858,206.926,206.837,206.918,301600000.0
2006-02-09 08:40:00,206.924,206.951,206.853,206.853,262400001.0
2006-02-09 08:45:00,206.845,206.877,206.803,206.811,223699998.0
2006-02-09 08:50:00,206.817,206.838,206.772,206.792,200100000.0
2006-02-09 08:55:00,206.815,206.918,206.807,206.895,191499999.0
2006-02-09 09:00:00,206.897,207.058,206.897,207.042,183500001.0
2006-02-09 09:05:00,207.025,207.028,206.93,206.936,232799998.0
2006-02-09 09:10:00,206.95,206.95,206.895,206.931,212699998.0
2006-02-09 09:15:00,206.952,206.974,206.927,206.943,279100000.0
2006-02-09 09:20:00,206.954,207.065,206.951,206.963,263899998.0
2006-02-09 09:25:00,206.945,207.125,206.906,207.097,328599998.0
2006-02-09 09:30:00,207.116,207.121,207.059,207.068,261699999.0
2006-02-09 09:35:00,207.057,207.085,206.923,206.927,295100002.0
2006-02-09 09:40:00,206.923,207.045,206.923,207.009,167500000.0
2006-02-09 09:45:00,207.003,207.015,206.949,206.978,196500001.0
2006-02-09 09:50:00,206.996,207.013,206.851,206.851,254800002.0
2006-02-09 09:55:00,206.853,206.91,206.836,206.878,208400000.0
2006-02-09 10:00:00,206.835,206.858,206.734,206.784,196300000.0
2006-02-09 10:05:00,206.801,206.801,206.729,206.736,204600001.0
2006-02-09 10:10:00,206.744,206.775,206.701,206.719,197599998.0
2006-02-09 10:15:00,206.74,206.748,206.536,206.541,204600000.0
2006-02-09 10:20:00,206.533,206.636,206.489,206.606,274699999.0
2006-02-09 10:25:00,206.612,206.682,206.597,206.639,255399998.0
2006-02-09 10:30:00,206.64,206.643,206.46,206.474,324900001.0
2006-02-09 10:35:00,206.481,206.567,206.462,206.48,268800002.0
2006-02-09 10:40:00,206.481,206.547,206.465,206.475,284700000.0
2006-02-09 10:45:00,206.484,206.588,206.462,206.576,199200002.0
2006-02-09 10:50:00,206.571,206.571,206.493,206.538,253500001.0
2006-02-09 10:55:00,206.547,206.547,206.427,206.427,291499998.0
2006-02-09 11:00:00,206.419,206.476,206.388,206.459,280100000.0
2006-02-09 11:05:00,206.46,206.525,206.442,206.457,168900001.0
2006-02-09 11:10:00,206.451,206.492,206.433,206.491,225500001.0
2006-02-09 11:15:00,206.487,206.498,206.437,206.498,220700003.0
2006-02-09 11:20:00,206.487,206.501,206.45,206.477,294900000.0
2006-02-09 11:25:00,206.477,206.542,206.47,206.478,269000000.0
2006-02-09 11:30:00,206.441,206.441,206.097,206.153,241200000.0
2006-02-09 11:35:00,206.157,206.293,206.157,206.273,257000002.0
2006-02-09 11:40:00,206.249,206.254,206.162,206.162,277599999.0
2006-02-09 11:45:00,206.154,206.22,206.117,206.217,235600001.0
2006-02-09 11:50:00,206.226,206.245,206.144,206.156,223200000.0
2006-02-09 11:55:00,206.172,206.184,206.144,206.173,252100000.0
2006-02-09 12:00:00,206.183,206.183,206.093,206.097,256099999.0
2006-02-09 12:05:00,206.095,206.142,206.085,206.127,321000000.0
2006-02-09 12:10:00,206.155,206.161,206.034,206.095,284700000.0
2006-02-09 12:15:00,206.087,206.226,206.066,206.226,280100001.0
2006-02-09 12:20:00,206.224,206.274,206.101,206.114,208800001.0
2006-02-09 12:25:00,206.108,206.257,206.093,206.257,246000000.0
2006-02-09 12:30:00,206.258,206.259,206.183,206.2,239699999.0
2006-02-09 12:35:00,206.205,206.246,206.202,206.228,375200001.0
2006-02-09 12:40:00,206.221,206.25,206.17,206.17,197600000.0
2006-02-09 12:45:00,206.167,206.234,206.163,206.204,272299999.0
2006-02-09 12:50:00,206.222,206.262,206.214,206.233,197899999.0
2006-02-09 12:55:00,206.231,206.294,206.226,206.294,277899999.0
2006-02-09 13:00:00,206.293,206.334,206.281,206.281,276600000.0
2006-02-09 13:05:00,206.298,206.326,206.287,206.305,241100000.0
2006-02-09 13:10:00,206.318,206.357,206.297,206.349,275299999.0
2006-02-09 13:15:00,206.354,206.399,206.35,206.365,236099998.0
2006-02-09 13:20:00,206.375,206.416,206.275,206.28,255900000.0
2006-02-09 13:25:00,206.268,206.298,206.219,206.219,186000001.0
2006-02-09 13:30:00,206.2,206.246,206.193,206.246,235700001.0
2006-02-09 13:35:00,206.254,206.276,206.125,206.125,227600001.0
2006-02-09 13:40:00,206.127,206.166,206.117,206.143,299200001.0
2006-02-09 13:45:00,206.136,206.303,206.136,206.303,269100001.0
2006-02-09 13:50:00,206.31,206.31,206.159,206.196,284399999.0
2006-02-09 13:55:00,206.201,206.287,206.191,206.279,209900000.0
2006-02-09 14:00:00,206.278,206.318,206.199,206.276,235800000.0
2006-02-09 14:05:00,206.275,206.278,206.179,206.179,243700001.0
2006-02-09 14:10:00,206.186,206.255,206.181,206.199,258999999.0
2006-02-09 14:15:00,206.205,206.249,206.186,206.249,207800001.0
2006-02-09 14:20:00,206.247,206.285,206.211,206.262,184100000.0
2006-02-09 14:25:00,206.252,206.252,206.159,206.178,175900002.0
2006-02-09 14:30:00,206.154,206.173,206.136,206.14,283600001.0
2006-02-09 14:35:00,206.147,206.219,206.138,206.201,249900000.0
2006-02-09 14:40:00,206.222,206.244,206.164,206.222,212800000.0
2006-02-09 14:45:00,206.229,206.314,206.223,206.265,189400000.0
2006-02-09 14:50:00,206.247,206.247,206.132,206.215,330099999.0
2006-02-09 14:55:00,206.226,206.232,206.142,206.157,304400001.0
2006-02-09 15:00:00,206.144,206.19,206.105,206.127,202600000.0
2006-02-09 15:05:00,206.114,206.164,206.113,206.135,234300001.0
2006-02-09 15:10:00,206.141,206.211,206.141,206.211,218899999.0
2006-02-09 15:15:00,206.204,206.302,206.184,206.285,210900000.0
2006-02-09 15:20:00,206.269,206.303,206.239,206.296,223900000.0
2006-02-09 15:25:00,206.297,206.34,206.276,206.288,239300000.0
2006-02-09 15:30:00,206.297,206.357,206.293,206.344,299999999.0
2006-02-09 15:35:00,206.336,206.359,206.298,206.325,236399999.0
2006-02-09 15:40:00,206.322,206.381,206.288,206.37,198200003.0
2006-02-09 15:45:00,206.351,206.41,206.282,206.326,256099997.0
2006-02-09 15:50:00,206.34,206.343,206.232,206.252,312900000.0
2006-02-09 15:55:00,206.242,206.284,206.224,206.238,248600000.0
2006-02-09 16:00:00,206.253,206.265,206.185,206.185,190400000.0
2006-02-09 16:05:00,206.189,206.204,206.128,206.204,187500001.0
2006-02-09 16:10:00,206.209,206.259,206.205,206.24,202600000.0
2006-02-09 16:15:00,206.247,206.272,206.225,206.257,236700001.0
2006-02-09 16:20:00,206.259,206.273,206.162,206.18,245000001.0
2006-02-09 16:25:00,206.185,206.256,206.172,206.254,236500002.0
2006-02-09 16:30:00,206.244,206.302,206.244,206.291,249499998.0
2006-02-09 16:35:00,206.258,206.294,206.235,206.236,273200002.0
2006-02-09 16:40:00,206.22,206.237,206.148,206.177,252500002.0
2006-02-09 16:45:00,206.177,206.182,206.129,206.149,340400002.0
2006-02-09 16:50:00,206.157,206.184,206.12,206.123,230000001.0
2006-02-09 16:55:00,206.125,206.242,206.099,206.165,240999999.0
2006-02-09 17:00:00,206.151,206.202,206.087,206.087,275700001.0
2006-02-09 17:05:00,206.084,206.142,205.996,206.081,191900000.0
2006-02-09 17:10:00,206.068,206.155,206.042,206.151,202700002.0
2006-02-09 17:15:00,206.143,206.215,206.115,206.196,182100000.0
2006-02-09 17:20:00,206.215,206.361,206.207,206.327,211299998.0
2006-02-09 17:25:00,206.298,206.332,206.247,206.247,279600002.0
2006-02-09 17:30:00,206.208,206.239,206.17,206.203,235799999.0
2006-02-09 17:35:00,206.192,206.207,206.166,206.198,313700002.0
2006-02-09 17:40:00,206.186,206.265,206.171,206.236,170800000.0
2006-02-09 17:45:00,206.237,206.241,206.167,206.178,255800001.0
2006-02-09 17:50:00,206.181,206.186,206.137,206.178,208099999.0
2006-02-09 17:55:00,206.194,206.244,206.135,206.149,223700000.0
2006-02-09 18:00:00,206.172,206.316,206.172,206.303,2370400001.0
2006-02-09 18:05:00,206.311,206.328,206.129,206.155,3393499997.0
2006-02-09 18:10:00,206.155,206.195,206.13,206.176,2257000007.0
2006-02-09 18:15:00,206.188,206.244,206.137,206.244,2503600005.0
2006-02-09 18:20:00,206.248,206.261,206.153,206.217,3037700002.0
2006-02-09 18:25:00,206.242,206.37,206.236,206.37,2064500000.0
2006-02-09 18:30:00,206.382,206.428,206.302,206.331,1992900002.0
2006-02-09 18:35:00,206.327,206.455,206.325,206.43,1138300001.0
2006-02-09 18:40:00,206.422,206.449,206.384,206.419,1308900000.0
2006-02-09 18:45:00,206.43,206.591,206.43,206.545,863100005.0
2006-02-09 18:50:00,206.558,206.57,206.491,206.543,1173700000.0
2006-02-09 18:55:00,206.552,206.588,206.513,206.558,1022799996.0
2006-02-09 19:00:00,206.55,206.719,206.55,206.719,796600000.0
2006-02-09 19:05:00,206.718,206.771,206.71,206.764,1415900001.0
2006-02-09 19:10:00,206.784,206.832,206.692,206.695,662499997.0
2006-02-09 19:15:00,206.699,206.721,206.642,206.649,853099999.0
2006-02-09 19:20:00,206.646,206.689,206.628,206.647,936899997.0
2006-02-09 19:25:00,206.626,206.635,206.582,206.614,1281400001.0
2006-02-09 19:30:00,206.609,206.673,206.601,206.65,1356699999.0
2006-02-09 19:35:00,206.66,206.76,206.66,206.73,870900000.0
2006-02-09 19:40:00,206.729,206.764,206.708,206.708,1064599998.0
2006-02-09 19:45:00,206.715,206.755,206.693,206.73,684000000.0
2006-02-09 19:50:00,206.732,206.865,206.732,206.865,760499998.0
2006-02-09 19:55:00,206.862,206.862,206.75,206.75,760300003.0
2006-02-09 20:00:00,206.749,206.784,206.679,206.747,633499999.0
2006-02-09 20:05:00,206.759,206.823,206.737,206.76,853299997.0
2006-02-09 20:10:00,206.762,206.81,206.723,206.723,1238099997.0
2006-02-09 20:15:00,206.727,206.768,206.647,206.657,919800000.0
2006-02-09 20:20:00,206.649,206.687,206.622,206.622,919199999.0
2006-02-09 20:25:00,206.624,206.685,206.624,206.665,1850799996.0
2006-02-09 20:30:00,206.672,206.778,206.669,206.76,1722800003.0
2006-02-09 20:35:00,206.748,206.753,206.702,206.702,772900000.0
2006-02-09 20:40:00,206.706,206.736,206.683,206.701,1361499999.0
2006-02-09 20:45:00,206.706,206.739,206.686,206.735,1085299996.0
2006-02-09 20:50:00,206.726,206.738,206.668,206.689,1095299998.0
2006-02-09 20:55:00,206.687,206.71,206.664,206.701,1964999999.0
2006-02-09 21:00:00,206.709,206.745,206.695,206.721,1359500002.0
2006-02-09 21:05:00,206.717,206.758,206.695,206.758,817700000.0
2006-02-09 21:10:00,206.761,206.796,206.738,206.784,778099998.0
2006-02-09 21:15:00,206.789,206.833,206.786,206.832,921900002.0
2006-02-09 21:20:00,206.833,206.843,206.761,206.785,1188799999.0
2006-02-09 21:25:00,206.796,206.817,206.754,206.78,909999996.0
2006-02-09 21:30:00,206.781,206.796,206.737,206.737,588500001.0
2006-02-09 21:35:00,206.733,206.757,206.73,206.757,408300001.0
2006-02-09 21:40:00,206.765,206.847,206.764,206.836,509100000.0
2006-02-09 21:45:00,206.844,206.889,206.819,206.832,563899999.0
2006-02-09 21:50:00,206.856,206.86,206.827,206.847,375099999.0
2006-02-09 21:55:00,206.841,206.85,206.724,206.729,355700000.0
2006-02-09 22:00:00,206.715,206.845,206.715,206.815,877899999.0
2006-02-09 22:05:00,206.805,206.809,206.758,206.775,340000000.0
2006-02-09 22:10:00,206.775,206.805,206.744,206.768,329099999.0
2006-02-09 22:15:00,206.773,206.803,206.741,206.741,516200001.0
2006-02-09 22:20:00,206.742,206.761,206.699,206.735,338100001.0
2006-02-09 22:25:00,206.721,206.748,206.694,206.723,522900001.0
2006-02-09 22:30:00,206.725,206.731,206.681,206.703,705600003.0
2006-02-09 22:35:00,206.718,206.75,206.7,206.728,310500000.0
2006-02-09 22:40:00,206.734,206.752,206.704,206.741,440499998.0
2006-02-09 22:45:00,206.75,206.796,206.723,206.743,337000002.0
2006-02-09 22:50:00,206.741,206.789,206.724,206.767,341100000.0
2006-02-09 22:55:00,206.758,206.76,206.704,206.723,416700000.0
2006-02-09 23:00:00,206.724,206.748,206.699,206.73,296300002.0
2006-02-09 23:05:00,206.726,206.762,206.711,206.75,180200000.0
2006-02-09 23:10:00,206.747,206.78,206.732,206.747,257999999.0
2006-02-09 23:15:00,206.772,206.865,206.768,206.847,193800000.0
2006-02-09 23:20:00,206.857,206.886,206.829,206.844,227600000.0
2006-02-09 23:25:00,206.84,206.862,206.818,206.818,227800000.0
2006-02-09 23:30:00,206.852,206.862,206.818,206.818,202200002.0
2006-02-09 23:35:00,206.827,206.857,206.803,206.846,215899999.0
2006-02-09 23:40:00,206.843,206.874,206.814,206.854,219500000.0
2006-02-09 23:45:00,206.862,206.874,206.837,206.863,213700000.0
2006-02-09 23:50:00,206.855,206.91,206.834,206.895,187899999.0
2006-02-09 23:55:00,206.904,206.935,206.898,206.931,220200000.0
2006-02-10 00:00:00,206.94,206.951,206.816,206.858,197500000.0
2006-02-10 00:05:00,206.892,206.92,206.849,206.891,266699998.0
2006-02-10 00:10:00,206.883,206.919,206.839,206.855,304300002.0
2006-02-10 00:15:00,206.878,206.934,206.849,206.912,318800001.0
2006-02-10 00:20:00,206.926,206.955,206.841,206.911,219999999.0
2006-02-10 00:25:00,206.898,206.937,206.846,206.85,215600001.0
2006-02-10 00:30:00,206.853,206.906,206.833,206.906,142500000.0
2006-02-10 00:35:00,206.894,206.97,206.888,206.944,245500001.0
2006-02-10 00:40:00,206.95,206.973,206.936,206.97,150100001.0
2006-02-10 00:45:00,206.964,206.998,206.96,206.983,294800001.0
2006-02-10 00:50:00,207.0,207.037,206.97,207.012,217900000.0
2006-02-10 00:55:00,207.009,207.013,206.955,206.985,205600000.0
2006-02-10 01:00:00,206.984,207.017,206.918,206.932,327300000.0
2006-02-10 01:05:00,206.933,206.933,206.83,206.83,194900000.0
2006-02-10 01:10:00,206.836,206.88,206.836,206.854,288400002.0
2006-02-10 01:15:00,206.874,206.92,206.874,206.897,212000001.0
2006-02-10 01:20:00,206.903,206.91,206.876,206.897,228399999.0
2006-02-10 01:25:00,206.885,206.928,206.877,206.913,274000000.0
2006-02-10 01:30:00,206.912,206.943,206.905,206.907,219200001.0
2006-02-10 01:35:00,206.907,206.967,206.906,206.943,219700000.0
2006-02-10 01:40:00,206.943,207.074,206.935,207.042,301700002.0
2006-02-10 01:45:00,207.043,207.169,207.031,207.169,224400001.0
2006-02-10 01:50:00,207.183,207.183,207.134,207.163,208400000.0
2006-02-10 01:55:00,207.161,207.22,207.161,207.212,246200000.0
2006-02-10 02:00:00,207.212,207.269,207.152,207.215,238200000.0
2006-02-10 02:05:00,207.205,207.221,207.057,207.099,246199999.0
2006-02-10 02:10:00,207.108,207.137,207.062,207.102,264100000.0
2006-02-10 02:15:00,207.105,207.172,207.105,207.137,282600002.0
2006-02-10 02:20:00,207.141,207.165,207.071,207.095,196100000.0
2006-02-10 02:25:00,207.11,207.129,207.073,207.077,260800001.0
2006-02-10 02:30:00,207.081,207.127,207.073,207.122,273399999.0
2006-02-10 02:35:00,207.118,207.139,207.025,207.09,329000000.0
2006-02-10 02:40:00,207.099,207.104,207.008,207.012,260399999.0
2006-02-10 02:45:00,206.999,207.054,206.972,206.996,150700000.0
2006-02-10 02:50:00,206.991,207.094,206.991,207.094,242300001.0
2006-02-10 02:55:00,207.081,207.098,206.973,206.998,238299999.0
2006-02-10 03:00:00,206.976,206.976,206.902,206.937,186899999.0
2006-02-10 03:05:00,206.937,206.947,206.783,206.864,153100000.0
2006-02-10 03:10:00,206.841,206.857,206.815,206.822,235300003.0
2006-02-10 03:15:00,206.835,206.907,206.796,206.901,257000000.0
2006-02-10 03:20:00,206.894,206.906,206.84,206.872,290000000.0
2006-02-10 03:25:00,206.865,206.865,206.774,206.833,181399999.0
2006-02-10 03:30:00,206.822,206.87,206.712,206.775,283200001.0
2006-02-10 03:35:00,206.773,206.786,206.687,206.712,294199997.0
2006-02-10 03:40:00,206.691,206.731,206.656,206.727,293600002.0
2006-02-10 03:45:00,206.73,206.733,206.678,206.733,175700000.0
2006-02-10 03:50:00,206.7,206.717,206.624,206.691,301100000.0
2006-02-10 03:55:00,206.691,206.691,206.593,206.613,215899999.0
2006-02-10 04:00:00,206.597,206.624,206.524,206.565,286700003.0
2006-02-10 04:05:00,206.554,206.592,206.471,206.522,327799999.0
2006-02-10 04:10:00,206.55,206.562,206.497,206.555,257399999.0
2006-02-10 04:15:00,206.57,206.601,206.534,206.581,248000000.0
2006-02-10 04:20:00,206.571,206.627,206.54,206.598,294000001.0
2006-02-10 04:25:00,206.571,206.609,206.564,206.568,247200001.0
2006-02-10 04:30:00,206.581,206.595,206.475,206.54,196600000.0
2006-02-10 04:35:00,206.526,206.526,206.416,206.515,147800001.0
2006-02-10 04:40:00,206.526,206.563,206.491,206.522,229500001.0
2006-02-10 04:45:00,206.521,206.563,206.507,206.507,235599999.0
2006-02-10 04:50:00,206.512,206.587,206.506,206.585,249300000.0
2006-02-10 04:55:00,206.594,206.625,206.54,206.547,151600001.0
2006-02-10 05:00:00,206.567,206.631,206.552,206.565,247000000.0
2006-02-10 05:05:00,206.572,206.602,206.567,206.601,236400000.0
2006-02-10 05:10:00,206.601,206.607,206.538,206.555,287799999.0
2006-02-10 05:15:00,206.545,206.589,206.533,206.547,256699999.0
2006-02-10 05:20:00,206.565,206.594,206.553,206.587,227199999.0
2006-02-10 05:25:00,206.609,206.642,206.601,206.611,232100000.0
2006-02-10 05:30:00,206.622,206.625,206.585,206.598,221100000.0
2006-02-10 05:35:00,206.59,206.605,206.551,206.592,267100001.0
2006-02-10 05:40:00,206.586,206.612,206.572,206.605,228100001.0
2006-02-10 05:45:00,206.6,206.627,206.552,206.602,294699998.0
2006-02-10 05:50:00,206.575,206.581,206.511,206.54,277600002.0
2006-02-10 05:55:00,206.532,206.557,206.505,206.554,259900000.0
2006-02-10 06:00:00,206.546,206.546,206.393,206.486,284700000.0
2006-02-10 06:05:00,206.488,206.545,206.415,206.534,239400000.0
2006-02-10 06:10:00,206.529,206.566,206.492,206.546,235100001.0
2006-02-10 06:15:00,206.545,206.683,206.532,206.667,269200002.0
2006-02-10 06:20:00,206.676,206.685,206.631,206.65,294400000.0
2006-02-10 06:25:00,206.652,206.686,206.652,206.685,249399999.0
2006-02-10 06:30:00,206.675,206.741,206.651,206.685,272699999.0
2006-02-10 06:35:00,206.678,206.698,206.641,206.652,201100001.0
2006-02-10 06:40:00,206.645,206.679,206.634,206.638,256300000.0
2006-02-10 06:45:00,206.64,206.658,206.608,206.629,210400000.0
2006-02-10 06:50:00,206.627,206.648,206.596,206.624,220400001.0
2006-02-10 06:55:00,206.629,206.66,206.596,206.615,223700002.0
2006-02-10 07:00:00,206.612,206.619,206.452,206.51,244699998.0
2006-02-10 07:05:00,206.528,206.597,206.482,206.525,280400001.0
2006-02-10 07:10:00,206.518,206.518,206.45,206.45,294800002.0
2006-02-10 07:15:00,206.437,206.455,206.39,206.452,265800000.0
2006-02-10 07:20:00,206.441,206.456,206.267,206.292,264900000.0
2006-02-10 07:25:00,206.236,206.273,206.08,206.087,305799999.0
2006-02-10 07:30:00,206.077,206.259,205.994,206.241,227500001.0
2006-02-10 07:35:00,206.26,206.275,206.149,206.155,246000001.0
2006-02-10 07:40:00,206.172,206.185,206.042,206.052,206099999.0
2006-02-10 07:45:00,206.062,206.081,205.912,205.972,315100001.0
2006-02-10 07:50:00,205.975,206.17,205.94,206.119,228099999.0
2006-02-10 07:55:00,206.093,206.143,205.955,206.01,226300000.0
2006-02-10 08:00:00,205.981,205.99,205.859,205.893,177800001.0
2006-02-10 08:05:00,205.895,205.994,205.871,205.994,220700000.0
2006-02-10 08:10:00,206.014,206.078,205.977,206.043,234300001.0
2006-02-10 08:15:00,206.023,206.101,205.993,205.993,175300001.0
2006-02-10 08:20:00,206.001,206.042,205.939,205.954,273900000.0
2006-02-10 08:25:00,205.955,205.977,205.816,205.838,297200003.0
2006-02-10 08:30:00,205.828,205.834,205.749,205.83,289500000.0
2006-02-10 08:35:00,205.814,205.893,205.81,205.812,242100000.0
2006-02-10 08:40:00,205.811,205.884,205.783,205.783,226099999.0
2006-02-10 08:45:00,205.761,205.761,205.663,205.724,212699999.0
2006-02-10 08:50:00,205.718,205.742,205.697,205.712,249900002.0
2006-02-10 08:55:00,205.709,205.802,205.661,205.796,185300000.0
2006-02-10 09:00:00,205.802,205.823,205.736,205.74,276900002.0
2006-02-10 09:05:00,205.747,205.783,205.707,205.713,193200001.0
2006-02-10 09:10:00,205.742,205.754,205.71,205.722,185699999.0
2006-02-10 09:15:00,205.739,205.752,205.641,205.716,321300001.0
2006-02-10 09:20:00,205.731,205.762,205.641,205.686,238100001.0
2006-02-10 09:25:00,205.69,205.691,205.43,205.517,233400000.0
2006-02-10 09:30:00,205.503,205.533,205.462,205.502,328900002.0
2006-02-10 09:35:00,205.493,205.51,205.374,205.501,270899998.0
2006-02-10 09:40:00,205.503,205.503,205.224,205.288,172000000.0
2006-02-10 09:45:00,205.303,205.355,205.169,205.169,246299997.0
2006-02-10 09:50:00,205.171,205.213,205.109,205.21,287500000.0
2006-02-10 09:55:00,205.221,205.325,205.189,205.208,255900000.0
2006-02-10 10:00:00,205.212,205.239,205.163,205.175,186100000.0
2006-02-10 10:05:00,205.187,205.208,205.166,205.18,213600001.0
2006-02-10 10:10:00,205.184,205.318,205.169,205.318,183899999.0
2006-02-10 10:15:00,205.341,205.356,205.25,205.275,229200000.0
2006-02-10 10:20:00,205.289,205.373,205.281,205.354,224000001.0
2006-02-10 10:25:00,205.351,205.427,205.327,205.329,210900003.0
2006-02-10 10:30:00,205.366,205.494,205.338,205.419,224400000.0
2006-02-10 10:35:00,205.408,205.462,205.404,205.438,207200000.0
2006-02-10 10:40:00,205.439,205.503,205.409,205.461,252900002.0
2006-02-10 10:45:00,205.483,205.51,205.379,205.379,278500000.0
2006-02-10 10:50:00,205.385,205.423,205.309,205.33,266200000.0
2006-02-10 10:55:00,205.335,205.379,205.255,205.255,214099998.0
2006-02-10 11:00:00,205.258,205.268,205.2,205.235,264399999.0
2006-02-10 11:05:00,205.231,205.242,205.106,205.115,169299999.0
2006-02-10 11:10:00,205.149,205.268,205.149,205.258,246800000.0
2006-02-10 11:15:00,205.239,205.262,205.158,205.195,241099999.0
2006-02-10 11:20:00,205.185,205.27,205.151,205.27,200900000.0
2006-02-10 11:25:00,205.248,205.248,205.124,205.125,315800000.0
2006-02-10 11:30:00,205.127,205.19,205.106,205.164,239400000.0
2006-02-10 11:35:00,205.15,205.221,205.131,205.22,269799999.0
2006-02-10 11:40:00,205.215,205.235,205.141,205.165,293099998.0
2006-02-10 11:45:00,205.161,205.177,205.01,205.057,227400000.0
2006-02-10 11:50:00,205.061,205.079,204.789,204.808,196300000.0
2006-02-10 11:55:00,204.835,204.906,204.815,204.877,256899998.0
2006-02-10 12:00:00,204.898,204.916,204.839,204.839,320400003.0
2006-02-10 12:05:00,204.842,204.931,204.831,204.931,232100000.0
2006-02-10 12:10:00,204.942,205.0,204.907,204.908,233300000.0
2006-02-10 12:15:00,204.892,204.925,204.833,204.857,293300002.0
2006-02-10 12:20:00,204.869,205.079,204.869,205.069,328799999.0
2006-02-10 12:25:00,205.058,205.12,205.045,205.098,241800001.0
2006-02-10 12:30:00,205.097,205.305,205.097,205.284,243500000.0
2006-02-10 12:35:00,205.284,205.388,205.244,205.355,235300001.0
2006-02-10 12:40:00,205.348,205.421,205.338,205.39,233799999.0
2006-02-10 12:45:00,205.373,205.44,205.336,205.336,186700000.0
2006-02-10 12:50:00,205.358,205.405,205.347,205.356,223100000.0
2006-02-10 12:55:00,205.342,205.5,205.334,205.5,244800000.0
2006-02-10 13:00:00,205.516,205.541,205.448,205.458,237199999.0
2006-02-10 13:05:00,205.488,205.548,205.355,205.355,288099999.0
2006-02-10 13:10:00,205.335,205.335,205.246,205.26,238300000.0
2006-02-10 13:15:00,205.259,205.358,205.259,205.33,270000000.0
2006-02-10 13:20:00,205.357,205.371,205.322,205.351,343500000.0
2006-02-10 13:25:00,205.35,205.389,205.275,205.298,202400000.0
2006-02-10 13:30:00,205.293,205.365,205.271,205.334,225499999.0
2006-02-10 13:35:00,205.317,205.317,205.244,205.278,199900000.0
2006-02-10 13:40:00,205.278,205.285,205.141,205.188,286099999.0
2006-02-10 13:45:00,205.176,205.245,205.165,205.24,281599999.0
2006-02-10 13:50:00,205.231,205.231,205.163,205.216,195199999.0
2006-02-10 13:55:00,205.206,205.236,205.197,205.227,238900001.0
2006-02-10 14:00:00,205.213,205.245,205.212,205.233,223400002.0
2006-02-10 14:05:00,205.233,205.306,205.226,205.277,204699999.0
2006-02-10 14:10:00,205.303,205.42,205.303,205.335,297499997.0
2006-02-10 14:15:00,205.349,205.522,205.325,205.501,166500000.0
2006-02-10 14:20:00,205.503,205.521,205.377,205.38,268000003.0
2006-02-10 14:25:00,205.384,205.471,205.38,205.471,213900001.0
2006-02-10 14:30:00,205.478,205.535,205.453,205.453,266600002.0
2006-02-10 14:35:00,205.457,205.492,205.4,205.45,229900000.0
2006-02-10 14:40:00,205.457,205.577,205.457,205.505,217500000.0
2006-02-10 14:45:00,205.493,205.493,205.425,205.451,225700003.0
2006-02-10 14:50:00,205.436,205.477,205.404,205.461,247899999.0
2006-02-10 14:55:00,205.482,205.633,205.44,205.633,222700002.0
2006-02-10 15:00:00,205.633,205.68,205.606,205.66,186200001.0
2006-02-10 15:05:00,205.643,205.769,205.639,205.763,245700000.0
2006-02-10 15:10:00,205.774,205.834,205.728,205.802,263500000.0
2006-02-10 15:15:00,205.805,205.855,205.805,205.832,203900000.0
2006-02-10 15:20:00,205.826,205.88,205.791,205.821,316100000.0
2006-02-10 15:25:00,205.818,205.82,205.778,205.81,239200001.0
2006-02-10 15:30:00,205.81,205.82,205.635,205.695,327400001.0
2006-02-10 15:35:00,205.718,205.827,205.718,205.75,236599999.0
2006-02-10 15:40:00,205.757,205.767,205.659,205.67,290000000.0
2006-02-10 15:45:00,205.646,205.655,205.412,205.448,284600000.0
2006-02-10 15:50:00,205.413,205.472,205.363,205.469,253500000.0
2006-02-10 15:55:00,205.492,205.643,205.492,205.642,214199999.0
2006-02-10 16:00:00,205.655,205.655,205.525,205.596,223400000.0
2006-02-10 16:05:00,205.592,205.609,205.444,205.469,185499999.0
2006-02-10 16:10:00,205.448,205.46,205.382,205.423,216400002.0
2006-02-10 16:15:00,205.44,205.488,205.389,205.486,201699999.0
2006-02-10 16:20:00,205.474,205.522,205.317,205.339,324100000.0
2006-02-10 16:25:00,205.353,205.458,205.311,205.398,263800000.0
2006-02-10 16:30:00,205.393,205.514,205.393,205.496,332400003.0
2006-02-10 16:35:00,205.468,205.493,205.437,205.477,305499998.0
2006-02-10 16:40:00,205.454,205.473,205.415,205.419,311300001.0
2006-02-10 16:45:00,205.423,205.491,205.322,205.322,259000000.0
2006-02-10 16:50:00,205.327,205.424,205.327,205.418,209200000.0
2006-02-10 16:55:00,205.397,205.54,205.364,205.518,237000000.0
2006-02-10 17:00:00,205.505,205.542,205.486,205.505,251100000.0
2006-02-10 17:05:00,205.506,205.561,205.483,205.5,259099998.0
2006-02-10 17:10:00,205.522,205.609,205.51,205.552,221500001.0
2006-02-10 17:15:00,205.539,205.539,205.437,205.492,239800001.0
2006-02-10 17:20:00,205.504,205.671,205.504,205.571,209400000.0
2006-02-10 17:25:00,205.516,205.563,205.479,205.55,279200001.0
2006-02-10 17:30:00,205.553,205.678,205.327,205.362,194200000.0
2006-02-10 17:35:00,205.325,205.411,205.235,205.242,259900001.0
2006-02-10 17:40:00,205.26,205.326,205.179,205.231,226699999.0
2006-02-10 17:45:00,205.261,205.38,205.208,205.369,243000000.0
2006-02-10 17:50:00,205.375,205.389,205.273,205.275,228699999.0
2006-02-10 17:55:00,205.269,205.371,205.182,205.211,252200000.0
2006-02-10 18:00:00,205.214,205.249,205.078,205.16,2491300007.0
2006-02-10 18:05:00,205.167,205.201,205.104,205.108,3222599996.0
2006-02-10 18:10:00,205.096,205.141,204.901,204.939,2247000002.0
2006-02-10 18:15:00,204.96,205.015,204.931,204.997,2310400002.0
2006-02-10 18:20:00,205.005,205.187,204.945,205.187,2998100005.0
2006-02-10 18:25:00,205.205,205.263,205.135,205.263,1994299993.0
2006-02-10 18:30:00,205.28,205.365,205.28,205.365,2142200002.0
2006-02-10 18:35:00,205.374,205.402,205.273,205.298,1257500001.0
2006-02-10 18:40:00,205.293,205.338,205.26,205.26,1380800004.0
2006-02-10 18:45:00,205.258,205.289,205.245,205.269,830599999.0
2006-02-10 18:50:00,205.267,205.296,205.24,205.24,1225099995.0
2006-02-10 18:55:00,205.23,205.291,205.201,205.281,1137000000.0
2006-02-10 19:00:00,205.278,205.413,205.275,205.372,892899992.0
2006-02-10 19:05:00,205.367,205.448,205.289,205.318,1282900000.0
2006-02-10 19:10:00,205.313,205.321,205.209,205.283,628900001.0
2006-02-10 19:15:00,205.292,205.344,205.27,205.329,881100001.0
2006-02-10 19:20:00,205.325,205.328,205.177,205.238,979300002.0
2006-02-10 19:25:00,205.23,205.244,205.091,205.105,1151100002.0
2006-02-10 19:30:00,205.098,205.136,205.02,205.088,1363900002.0
2006-02-10 19:35:00,205.084,205.132,205.058,205.058,1128000003.0
2006-02-10 19:40:00,205.065,205.1,205.028,205.028,1104300003.0
2006-02-10 19:45:00,205.031,205.11,205.004,205.072,740800003.0
2006-02-10 19:50:00,205.091,205.133,205.077,205.107,800400000.0
2006-02-10 19:55:00,205.112,205.146,205.053,205.053,848900004.0
2006-02-10 20:00:00,205.052,205.24,205.052,205.181,560499998.0
2006-02-10 20:05:00,205.184,205.215,205.113,205.121,862500002.0
2006-02-10 20:10:00,205.139,205.211,205.139,205.164,1388500002.0
2006-02-10 20:15:00,205.171,205.182,205.094,205.149,886500003.0
2006-02-10 20:20:00,205.152,205.207,205.138,205.196,982799994.0
2006-02-10 20:25:00,205.206,205.28,205.198,205.263,1586400003.0
2006-02-10 20:30:00,205.265,205.325,205.25,205.319,1855800005.0
2006-02-10 20:35:00,205.323,205.39,205.323,205.375,791500001.0
2006-02-10 20:40:00,205.382,205.623,205.355,205.549,1481899998.0
2006-02-10 20:45:00,205.565,205.724,205.54,205.64,1148200001.0
2006-02-10 20:50:00,205.642,205.67,205.567,205.654,978300003.0
2006-02-10 20:55:00,205.662,205.736,205.636,205.725,1673100000.0
2006-02-10 21:00:00,205.733,205.886,205.721,205.767,1440700000.0
2006-02-10 21:05:00,205.752,205.825,205.725,205.79,694700002.0
2006-02-10 21:10:00,205.791,205.841,205.766,205.826,834900002.0
2006-02-10 21:15:00,205.827,205.846,205.765,205.835,907299998.0
2006-02-10 21:20:00,205.835,205.85,205.786,205.806,1048700002.0
2006-02-10 21:25:00,205.803,205.853,205.782,205.828,829800002.0
2006-02-10 21:30:00,205.823,205.977,205.814,205.977,609599999.0
2006-02-10 21:35:00,205.976,206.001,205.918,205.92,334599998.0
2006-02-10 21:40:00,205.918,205.927,205.742,205.835,539500000.0
2006-02-10 21:45:00,205.833,205.848,205.754,205.81,462899998.0
2006-02-10 21:50:00,205.834,205.909,205.83,205.836,369500002.0
2006-02-10 21:55:00,205.813,205.862,205.68,205.705,376799998.0
2006-02-10 22:00:00,205.686,205.726,205.609,205.695,876699999.0
2006-02-10 22:05:00,205.698,205.715,205.656,205.657,334200000.0
2006-02-10 22:10:00,205.652,205.703,205.609,205.634,316300001.0
2006-02-10 22:15:00,205.633,205.658,205.546,205.555,648799999.0
2006-02-10 22:20:00,205.546,205.669,205.536,205.613,327600000.0
2006-02-10 22:25:00,205.602,205.651,205.559,205.562,498799999.0
2006-02-10 22:30:00,205.545,205.582,205.482,205.507,651000001.0
2006-02-10 22:35:00,205.532,205.571,205.503,205.512,339300001.0
2006-02-10 22:40:00,205.517,205.543,205.412,205.508,336700000.0
2006-02-10 22:45:00,205.52,205.582,205.502,205.523,434599999.0
2006-02-10 22:50:00,205.53,205.566,205.525,205.565,400099997.0
2006-02-10 22:55:00,205.557,205.621,205.531,205.576,380200000.0
2006-02-10 23:00:00,205.568,205.591,205.536,205.591,238400002.0
2006-02-10 23:05:00,205.592,205.6,205.535,205.56,258200001.0
2006-02-10 23:10:00,205.545,205.596,205.528,205.58,327000002.0
2006-02-10 23:15:00,205.588,205.596,205.546,205.596,173999999.0
2006-02-10 23:20:00,205.599,205.599,205.543,205.559,337799998.0
2006-02-10 23:25:00,205.564,205.6,205.563,205.575,193300000.0
2006-02-10 23:30:00,205.605,205.607,205.555,205.588,265199997.0
2006-02-10 23:35:00,205.588,205.597,205.559,205.573,245900000.0
2006-02-10 23:40:00,205.57,205.618,205.561,205.6,252500001.0
2006-02-10 23:45:00,205.608,205.681,205.605,205.657,230200000.0
2006-02-10 23:50:00,205.643,205.7,205.625,205.629,180600000.0
2006-02-10 23:55:00,205.619,205.619,205.53,205.538,278899999.0
2006-02-13 00:00:00,205.402,205.453,205.313,205.368,177300000.0
2006-02-13 00:05:00,205.363,205.363,205.302,205.315,231300000.0
2006-02-13 00:10:00,205.301,205.365,205.295,205.344,238700000.0
2006-02-13 00:15:00,205.348,205.36,205.231,205.255,276700000.0
2006-02-13 00:20:00,205.244,205.277,205.192,205.255,274400000.0
2006-02-13 00:25:00,205.268,205.31,205.249,205.298,286800001.0
2006-02-13 00:30:00,205.29,205.312,205.266,205.279,130000000.0
2006-02-13 00:35:00,205.265,205.309,205.26,205.276,206200000.0
2006-02-13 00:40:00,205.272,205.294,205.258,205.29,194400000.0
2006-02-13 00:45:00,205.289,205.311,205.244,205.255,274499998.0
2006-02-13 00:50:00,205.283,205.348,205.252,205.334,215799998.0
2006-02-13 00:55:00,205.336,205.345,205.253,205.283,228900000.0
2006-02-13 01:00:00,205.301,205.35,205.288,205.34,230100000.0
2006-02-13 01:05:00,205.357,205.38,205.317,205.317,194300000.0
2006-02-13 01:10:00,205.322,205.348,205.297,205.297,254999999.0
2006-02-13 01:15:00,205.303,205.363,205.303,205.353,184200000.0
2006-02-13 01:20:00,205.355,205.355,205.25,205.275,243100000.0
2006-02-13 01:25:00,205.263,205.333,205.263,205.327,228900000.0
2006-02-13 01:30:00,205.345,205.347,205.305,205.324,223100000.0
2006-02-13 01:35:00,205.328,205.346,205.3,205.309,240500000.0
2006-02-13 01:40:00,205.312,205.368,205.27,205.28,222200000.0
2006-02-13 01:45:00,205.281,205.302,205.26,205.275,249000001.0
2006-02-13 01:50:00,205.277,205.28,205.221,205.221,239400000.0
2006-02-13 01:55:00,205.222,205.23,205.165,205.173,265000000.0
2006-02-13 02:00:00,205.166,205.179,205.123,205.154,255500002.0
2006-02-13 02:05:00,205.165,205.284,205.162,205.253,216800000.0
2006-02-13 02:10:00,205.258,205.296,205.206,205.228,313499999.0
2006-02-13 02:15:00,205.222,205.223,205.073,205.073,228799999.0
2006-02-13 02:20:00,205.069,205.103,204.955,204.958,211800000.0
2006-02-13 02:25:00,204.975,204.979,204.852,204.884,273000002.0
2006-02-13 02:30:00,204.877,204.959,204.84,204.959,229900002.0
2006-02-13 02:35:00,204.957,205.041,204.955,205.03,301700000.0
2006-02-13 02:40:00,205.031,205.049,204.903,204.918,264199999.0
2006-02-13 02:45:00,204.919,204.996,204.914,204.986,302400002.0
2006-02-13 02:50:00,204.992,205.055,204.98,205.055,276699999.0
2006-02-13 02:55:00,205.037,205.077,205.002,205.077,270400001.0
2006-02-13 03:00:00,205.069,205.171,205.052,205.123,281800001.0
2006-02-13 03:05:00,205.12,205.223,205.113,205.193,187700000.0
2006-02-13 03:10:00,205.177,205.279,205.123,205.255,213000000.0
2006-02-13 03:15:00,205.304,205.371,205.294,205.36,225300000.0
2006-02-13 03:20:00,205.356,205.369,205.225,205.239,310400002.0
2006-02-13 03:25:00,205.232,205.249,205.183,205.204,240500002.0
2006-02-13 03:30:00,205.173,205.173,205.083,205.106,254800002.0
2006-02-13 03:35:00,205.095,205.128,205.083,205.083,226400001.0
2006-02-13 03:40:00,205.057,205.057,204.967,205.043,257400000.0
2006-02-13 03:45:00,205.052,205.13,205.025,205.027,287899998.0
2006-02-13 03:50:00,205.04,205.066,205.02,205.037,174500001.0
2006-02-13 03:55:00,205.046,205.072,205.029,205.03,267199998.0
2006-02-13 04:00:00,205.027,205.047,205.007,205.03,226800002.0
2006-02-13 04:05:00,205.036,205.075,205.034,205.034,262400000.0
2006-02-13 04:10:00,205.039,205.117,205.027,205.09,187199999.0
2006-02-13 04:15:00,205.085,205.085,205.035,205.068,296400001.0
2006-02-13 04:20:00,205.067,205.094,205.044,205.085,244300000.0
2006-02-13 04:25:00,205.082,205.154,205.071,205.146,237600001.0
2006-02-13 04:30:00,205.162,205.169,205.073,205.104,185700001.0
2006-02-13 04:35:00,205.107,205.137,205.085,205.137,260500001.0
2006-02-13 04:40:00,205.131,205.133,205.083,205.126,274700001.0
2006-02-13 04:45:00,205.113,205.147,205.095,205.132,227600002.0
2006-02-13 04:50:00,205.145,205.27,205.141,205.22,233600001.0
2006-02-13 04:55:00,205.214,205.222,205.117,205.152,242000000.0
2006-02-13 05:00:00,205.153,205.19,205.112,205.19,178100001.0
2006-02-13 05:05:00,205.197,205.197,205.144,205.174,253599999.0
2006-02-13 05:10:00,205.164,205.181,205.12,205.166,248100001.0
2006-02-13 05:15:00,205.169,205.201,205.132,205.132,320199998.0
2006-02-13 05:20:00,205.145,205.187,205.128,205.178,265500000.0
2006-02-13 05:25:00,205.184,205.222,205.168,205.214,251099999.0
2006-02-13 05:30:00,205.228,205.228,205.188,205.217,205300000.0
2006-02-13 05:35:00,205.23,205.508,205.23,205.371,264800000.0
2006-02-13 05:40:00,205.371,205.375,205.284,205.296,245100000.0
2006-02-13 05:45:00,205.3,205.333,205.29,205.316,307099999.0
2006-02-13 05:50:00,205.323,205.415,205.323,205.372,221800000.0
2006-02-13 05:55:00,205.355,205.381,205.331,205.339,284599999.0
2006-02-13 06:00:00,205.344,205.4,205.318,205.398,208400002.0
2006-02-13 06:05:00,205.401,205.408,205.338,205.368,318399999.0
2006-02-13 06:10:00,205.375,205.395,205.334,205.377,204600000.0
2006-02-13 06:15:00,205.374,205.374,205.333,205.335,210800000.0
2006-02-13 06:20:00,205.354,205.396,205.354,205.363,292900000.0
2006-02-13 06:25:00,205.356,205.394,205.343,205.394,310700001.0
2006-02-13 06:30:00,205.391,205.406,205.361,205.376,261300002.0
2006-02-13 06:35:00,205.371,205.416,205.346,205.357,298799999.0
2006-02-13 06:40:00,205.355,205.423,205.355,205.423,318600001.0
2006-02-13 06:45:00,205.427,205.489,205.408,205.433,286300000.0
2006-02-13 06:50:00,205.432,205.459,205.397,205.4,244099999.0
2006-02-13 06:55:00,205.401,205.515,205.398,205.491,180500000.0
2006-02-13 07:00:00,205.471,205.488,205.451,205.451,243200000.0
2006-02-13 07:05:00,205.462,205.499,205.443,205.458,273699999.0
2006-02-13 07:10:00,205.487,205.506,205.461,205.491,248000001.0
2006-02-13 07:15:00,205.494,205.5,205.449,205.474,201599998.0
2006-02-13 07:20:00,205.47,205.496,205.46,205.473,226199998.0
2006-02-13 07:25:00,205.463,205.51,205.448,205.488,281900003.0
2006-02-13 07:30:00,205.491,205.528,205.467,205.473,168800000.0
2006-02-13 07:35:00,205.485,205.563,205.472,205.513,290200000.0
2006-02-13 07:40:00,205.524,205.582,205.523,205.537,250800001.0
2006-02-13 07:45:00,205.538,205.549,205.509,205.518,238300001.0
2006-02-13 07:50:00,205.516,205.516,205.462,205.483,276700000.0
2006-02-13 07:55:00,205.461,205.533,205.461,205.482,299500000.0
2006-02-13 08:00:00,205.485,205.556,205.397,205.436,257400002.0
2006-02-13 08:05:00,205.451,205.485,205.447,205.455,250900001.0
2006-02-13 08:10:00,205.462,205.475,205.424,205.427,227099998.0
2006-02-13 08:15:00,205.408,205.431,205.367,205.394,248499999.0
2006-02-13 08:20:00,205.395,205.401,205.375,205.4,168400000.0
2006-02-13 08:25:00,205.39,205.456,205.373,205.419,266599999.0
2006-02-13 08:30:00,205.423,205.498,205.423,205.498,254300000.0
2006-02-13 08:35:00,205.485,205.495,205.462,205.488,286999999.0
2006-02-13 08:40:00,205.505,205.526,205.462,205.466,228000000.0
2006-02-13 08:45:00,205.446,205.449,205.33,205.345,251499999.0
2006-02-13 08:50:00,205.352,205.413,205.303,205.41,176100000.0
2006-02-13 08:55:00,205.399,205.414,205.27,205.27,280899998.0
2006-02-13 09:00:00,205.257,205.262,205.155,205.247,195299999.0
2006-02-13 09:05:00,205.26,205.332,205.243,205.263,215400000.0
2006-02-13 09:10:00,205.289,205.316,205.262,205.309,208300000.0
2006-02-13 09:15:00,205.317,205.326,205.186,205.19,342500002.0
2006-02-13 09:20:00,205.206,205.27,205.196,205.27,181200000.0
2006-02-13 09:25:00,205.273,205.34,205.265,205.312,261500000.0
2006-02-13 09:30:00,205.297,205.322,205.271,205.287,232299999.0
2006-02-13 09:35:00,205.282,205.315,205.257,205.27,279400001.0
2006-02-13 09:40:00,205.27,205.274,205.203,205.256,162500000.0
2006-02-13 09:45:00,205.255,205.28,205.22,205.262,184900001.0
2006-02-13 09:50:00,205.265,205.265,205.119,205.127,184000001.0
2006-02-13 09:55:00,205.131,205.295,205.131,205.294,208300003.0
2006-02-13 10:00:00,205.312,205.312,205.225,205.281,312200000.0
2006-02-13 10:05:00,205.273,205.279,205.196,205.216,208600000.0
2006-02-13 10:10:00,205.237,205.348,205.237,205.341,237899999.0
2006-02-13 10:15:00,205.33,205.33,205.263,205.307,167900000.0
2006-02-13 10:20:00,205.323,205.323,205.22,205.251,216900000.0
2006-02-13 10:25:00,205.258,205.384,205.258,205.362,253400000.0
2006-02-13 10:30:00,205.356,205.357,205.23,205.237,311199999.0
2006-02-13 10:35:00,205.224,205.268,205.09,205.09,223299999.0
2006-02-13 10:40:00,205.093,205.254,205.093,205.218,235500000.0
2006-02-13 10:45:00,205.228,205.228,205.112,205.15,265700002.0
2006-02-13 10:50:00,205.14,205.172,205.038,205.058,239500001.0
2006-02-13 10:55:00,205.062,205.186,205.043,205.136,213899999.0
2006-02-13 11:00:00,205.138,205.151,205.093,205.123,184400000.0
2006-02-13 11:05:00,205.117,205.162,205.107,205.13,273200002.0
2006-02-13 11:10:00,205.129,205.165,205.101,205.14,288500002.0
2006-02-13 11:15:00,205.161,205.547,205.161,205.512,260699999.0
2006-02-13 11:20:00,205.5,205.514,205.442,205.493,329799999.0
2006-02-13 11:25:00,205.45,205.494,205.266,205.308,283100001.0
2006-02-13 11:30:00,205.315,205.433,205.313,205.42,344899998.0
2006-02-13 11:35:00,205.417,205.491,205.417,205.463,261100000.0
2006-02-13 11:40:00,205.437,205.482,205.381,205.403,289700001.0
2006-02-13 11:45:00,205.399,205.433,205.376,205.42,245900000.0
2006-02-13 11:50:00,205.42,205.442,205.389,205.399,248999999.0
2006-02-13 11:55:00,205.398,205.422,205.319,205.325,218900000.0
2006-02-13 12:00:00,205.341,205.433,205.323,205.433,259400001.0
2006-02-13 12:05:00,205.44,205.529,205.44,205.492,196600000.0
2006-02-13 12:10:00,205.499,205.638,205.476,205.567,264199999.0
2006-02-13 12:15:00,205.554,205.573,205.457,205.468,243100001.0
2006-02-13 12:20:00,205.456,205.464,205.407,205.43,232100002.0
2006-02-13 12:25:00,205.433,205.453,205.393,205.406,259500000.0
2006-02-13 12:30:00,205.399,205.41,205.361,205.362,152000000.0
2006-02-13 12:35:00,205.368,205.429,205.359,205.429,299999998.0
2006-02-13 12:40:00,205.432,205.461,205.408,205.427,235400001.0
2006-02-13 12:45:00,205.45,205.506,205.446,205.446,288700000.0
2006-02-13 12:50:00,205.458,205.485,205.435,205.485,303400000.0
2006-02-13 12:55:00,205.48,205.61,205.465,205.6,207100000.0
2006-02-13 13:00:00,205.592,205.629,205.487,205.519,215600000.0
2006-02-13 13:05:00,205.532,205.543,205.473,205.474,271400000.0
2006-02-13 13:10:00,205.484,205.527,205.481,205.508,297800001.0
2006-02-13 13:15:00,205.5,205.514,205.417,205.44,263799998.0
2006-02-13 13:20:00,205.463,205.502,205.438,205.446,257100000.0
2006-02-13 13:25:00,205.438,205.464,205.384,205.404,241200000.0
2006-02-13 13:30:00,205.399,205.468,205.399,205.406,286400000.0
2006-02-13 13:35:00,205.403,205.45,205.396,205.443,149400000.0
2006-02-13 13:40:00,205.44,205.463,205.411,205.463,274700000.0
2006-02-13 13:45:00,205.456,205.633,205.455,205.633,268999999.0
2006-02-13 13:50:00,205.64,205.64,205.513,205.549,189900000.0
2006-02-13 13:55:00,205.547,205.575,205.496,205.514,251599999.0
2006-02-13 14:00:00,205.501,205.567,205.455,205.556,243399998.0
2006-02-13 14:05:00,205.544,205.562,205.508,205.548,193799998.0
2006-02-13 14:10:00,205.554,205.562,205.411,205.43,221500000.0
2006-02-13 14:15:00,205.43,205.43,205.339,205.411,173000000.0
2006-02-13 14:20:00,205.414,205.507,205.414,205.47,254300000.0
2006-02-13 14:25:00,205.471,205.5,205.435,205.435,189700001.0
2006-02-13 14:30:00,205.407,205.45,205.375,205.379,252400000.0
2006-02-13 14:35:00,205.377,205.377,205.243,205.244,214300000.0
2006-02-13 14:40:00,205.254,205.268,205.143,205.191,205400003.0
2006-02-13 14:45:00,205.198,205.245,205.127,205.128,295100002.0
2006-02-13 14:50:00,205.126,205.164,205.121,205.158,289100001.0
2006-02-13 14:55:00,205.157,205.258,205.143,205.204,244300000.0
2006-02-13 15:00:00,205.209,205.245,205.202,205.23,221599998.0
2006-02-13 15:05:00,205.232,205.271,205.186,205.255,218900000.0
2006-02-13 15:10:00,205.239,205.279,205.179,205.279,212900001.0
2006-02-13 15:15:00,205.266,205.313,205.24,205.307,191200001.0
2006-02-13 15:20:00,205.302,205.305,205.123,205.123,253200001.0
2006-02-13 15:25:00,205.071,205.248,204.958,205.221,288299999.0
2006-02-13 15:30:00,205.229,205.41,205.228,205.384,265299999.0
2006-02-13 15:35:00,205.384,205.488,205.384,205.481,229300000.0
2006-02-13 15:40:00,205.458,205.458,205.216,205.245,219900001.0
2006-02-13 15:45:00,205.251,205.305,205.217,205.305,237200002.0
2006-02-13 15:50:00,205.277,205.277,205.224,205.262,258000002.0
2006-02-13 15:55:00,205.266,205.302,205.252,205.27,191700001.0
2006-02-13 16:00:00,205.263,205.349,205.242,205.34,225300002.0
2006-02-13 16:05:00,205.356,205.419,205.331,205.373,282600000.0
2006-02-13 16:10:00,205.361,205.455,205.346,205.403,234200000.0
2006-02-13 16:15:00,205.409,205.409,205.278,205.304,230199997.0
2006-02-13 16:20:00,205.318,205.383,205.299,205.36,274400002.0
2006-02-13 16:25:00,205.364,205.374,205.296,205.308,250500000.0
2006-02-13 16:30:00,205.299,205.416,205.296,205.385,274000000.0
2006-02-13 16:35:00,205.369,205.373,205.286,205.299,311899998.0
2006-02-13 16:40:00,205.31,205.377,205.304,205.363,226100000.0
2006-02-13 16:45:00,205.368,205.393,205.32,205.337,228500000.0
2006-02-13 16:50:00,205.341,205.382,205.261,205.376,289100000.0
2006-02-13 16:55:00,205.384,205.409,205.275,205.275,301000001.0
2006-02-13 17:00:00,205.266,205.376,205.245,205.297,240100000.0
2006-02-13 17:05:00,205.299,205.339,205.266,205.275,226800000.0
2006-02-13 17:10:00,205.274,205.296,205.221,205.256,257199999.0
2006-02-13 17:15:00,205.247,205.256,205.114,205.114,216100000.0
2006-02-13 17:20:00,205.106,205.247,205.106,205.233,372100001.0
2006-02-13 17:25:00,205.221,205.249,205.187,205.207,256800001.0
2006-02-13 17:30:00,205.205,205.247,205.049,205.068,267600000.0
2006-02-13 17:35:00,205.051,205.081,204.983,205.004,262100000.0
2006-02-13 17:40:00,204.986,205.056,204.958,205.038,360199999.0
2006-02-13 17:45:00,205.046,205.105,204.955,204.971,231200001.0
2006-02-13 17:50:00,204.981,205.125,204.975,205.12,190200000.0
2006-02-13 17:55:00,205.117,205.267,205.091,205.251,300699999.0
2006-02-13 18:00:00,205.272,205.314,205.178,205.283,2461300001.0
2006-02-13 18:05:00,205.301,205.311,205.151,205.201,3019400002.0
2006-02-13 18:10:00,205.203,205.25,205.139,205.216,2207499998.0
2006-02-13 18:15:00,205.231,205.295,205.21,205.274,2484399999.0
2006-02-13 18:20:00,205.281,205.294,205.228,205.242,3165599999.0
2006-02-13 18:25:00,205.245,205.271,205.195,205.219,2174000002.0
2006-02-13 18:30:00,205.233,205.248,205.199,205.232,2038000005.0
2006-02-13 18:35:00,205.241,205.288,205.228,205.256,1159400001.0
2006-02-13 18:40:00,205.25,205.277,205.227,205.266,1352100003.0
2006-02-13 18:45:00,205.259,205.276,205.081,205.091,732799999.0
2006-02-13 18:50:00,205.091,205.109,205.028,205.058,1224400001.0
2006-02-13 18:55:00,205.065,205.082,205.031,205.077,1042800000.0
2006-02-13 19:00:00,205.074,205.097,205.063,205.078,809699998.0
2006-02-13 19:05:00,205.077,205.112,205.049,205.093,1445000003.0
2006-02-13 19:10:00,205.1,205.204,205.1,205.188,744600000.0
2006-02-13 19:15:00,205.192,205.2,205.126,205.126,787700000.0
2006-02-13 19:20:00,205.121,205.137,205.1,205.11,1021500004.0
2006-02-13 19:25:00,205.095,205.141,205.082,205.111,1282300002.0
2006-02-13 19:30:00,205.097,205.119,205.06,205.07,1149299997.0
2006-02-13 19:35:00,205.059,205.12,205.024,205.117,1038299998.0
2006-02-13 19:40:00,205.127,205.127,205.024,205.032,1007200003.0
2006-02-13 19:45:00,205.045,205.086,205.03,205.067,812899999.0
2006-02-13 19:50:00,205.072,205.137,205.072,205.093,750499999.0
2006-02-13 19:55:00,205.086,205.095,205.014,205.04,787600001.0
2006-02-13 20:00:00,205.047,205.1,205.026,205.086,562899998.0
2006-02-13 20:05:00,205.088,205.111,205.04,205.053,857300001.0
2006-02-13 20:10:00,205.056,205.114,205.044,205.089,1325500001.0
2006-02-13 20:15:00,205.093,205.099,205.02,205.031,841000001.0
2006-02-13 20:20:00,205.028,205.124,205.018,205.092,977000001.0
2006-02-13 20:25:00,205.076,205.099,205.02,205.026,1612199998.0
2006-02-13 20:30:00,205.023,205.056,205.003,205.029,1824600000.0
2006-02-13 20:35:00,205.022,205.038,204.996,205.007,792100000.0
2006-02-13 20:40:00,205.013,205.06,204.989,205.045,1427600000.0
2006-02-13 20:45:00,205.055,205.069,205.024,205.027,1102100003.0
2006-02-13 20:50:00,205.02,205.042,204.991,205.018,1074599998.0
2006-02-13 20:55:00,205.014,205.044,205.0,205.043,1838700004.0
2006-02-13 21:00:00,205.039,205.049,204.989,205.042,1479199995.0
2006-02-13 21:05:00,205.04,205.08,205.015,205.075,688299998.0
2006-02-13 21:10:00,205.074,205.089,205.06,205.079,851699999.0
2006-02-13 21:15:00,205.082,205.118,205.075,205.106,1044099999.0
2006-02-13 21:20:00,205.111,205.139,205.075,205.093,997800001.0
2006-02-13 21:25:00,205.091,205.134,205.082,205.122,786799997.0
2006-02-13 21:30:00,205.12,205.146,205.105,205.13,598399998.0
2006-02-13 21:35:00,205.125,205.179,205.122,205.122,326900001.0
2006-02-13 21:40:00,205.108,205.146,205.098,205.122,433699999.0
2006-02-13 21:45:00,205.123,205.123,205.052,205.052,428899999.0
2006-02-13 21:50:00,205.056,205.065,205.02,205.04,375700000.0
2006-02-13 21:55:00,205.046,205.054,204.961,204.983,345300002.0
2006-02-13 22:00:00,204.977,205.023,204.977,205.012,851500000.0
2006-02-13 22:05:00,205.002,205.046,204.999,205.027,341299998.0
2006-02-13 22:10:00,205.037,205.092,205.013,205.02,375900000.0
2006-02-13 22:15:00,205.026,205.057,205.024,205.035,556700003.0
2006-02-13 22:20:00,205.046,205.092,205.046,205.092,294799998.0
2006-02-13 22:25:00,205.083,205.088,205.016,205.016,470399998.0
2006-02-13 22:30:00,205.007,205.007,204.96,204.993,709999998.0
2006-02-13 22:35:00,205.012,205.089,205.012,205.07,250400000.0
2006-02-13 22:40:00,205.075,205.078,205.023,205.043,402700003.0
2006-02-13 22:45:00,205.057,205.071,205.009,205.024,388000001.0
2006-02-13 22:50:00,205.03,205.05,205.019,205.04,269100000.0
2006-02-13 22:55:00,205.035,205.077,205.027,205.047,340200000.0
2006-02-13 23:00:00,205.041,205.052,205.007,205.016,221500001.0
2006-02-13 23:05:00,205.01,205.038,204.986,205.038,246300001.0
2006-02-13 23:10:00,205.032,205.052,205.011,205.022,313000001.0
2006-02-13 23:15:00,205.02,205.063,204.976,205.04,170000000.0
2006-02-13 23:20:00,205.041,205.041,204.965,205.03,229200000.0
2006-02-13 23:25:00,205.027,205.053,204.999,205.032,183500000.0
2006-02-13 23:30:00,205.061,205.086,205.041,205.076,265400000.0
2006-02-13 23:35:00,205.079,205.09,205.04,205.04,231599999.0
2006-02-13 23:40:00,205.044,205.055,204.987,205.0,270399999.0
2006-02-13 23:45:00,205.008,205.048,205.0,205.01,185600000.0
2006-02-13 23:50:00,205.006,205.028,204.97,205.001,186600001.0
2006-02-13 23:55:00,205.01,205.026,204.98,204.98,221199999.0
2006-02-14 00:00:00,204.977,205.02,204.934,204.943,221000001.0
2006-02-14 00:05:00,204.953,205.003,204.926,204.961,255300000.0
2006-02-14 00:10:00,204.938,205.033,204.904,204.997,252800001.0
2006-02-14 00:15:00,204.978,205.089,204.968,205.08,284500000.0
2006-02-14 00:20:00,205.074,205.097,205.064,205.068,230200001.0
2006-02-14 00:25:00,205.068,205.072,205.022,205.059,221900000.0
2006-02-14 00:30:00,205.047,205.064,205.012,205.045,190199998.0
2006-02-14 00:35:00,205.024,205.064,204.992,205.035,241000000.0
2006-02-14 00:40:00,205.04,205.054,204.987,205.022,178100000.0
2006-02-14 00:45:00,205.015,205.025,204.983,204.983,172800000.0
2006-02-14 00:50:00,205.005,205.045,204.982,205.03,236500001.0
2006-02-14 00:55:00,205.028,205.039,205.0,205.005,291399998.0
2006-02-14 01:00:00,205.015,205.051,204.99,205.025,180100000.0
2006-02-14 01:05:00,205.035,205.04,204.982,204.982,233500002.0
2006-02-14 01:10:00,204.979,205.035,204.979,205.005,273900001.0
2006-02-14 01:15:00,205.016,205.016,204.908,204.993,285600003.0
2006-02-14 01:20:00,204.979,205.013,204.915,204.922,286299999.0
2006-02-14 01:25:00,204.917,204.943,204.767,204.906,229399998.0
2006-02-14 01:30:00,204.901,204.92,204.815,204.815,287900001.0
2006-02-14 01:35:00,204.809,204.82,204.624,204.745,250699998.0
2006-02-14 01:40:00,204.737,204.852,204.724,204.839,254500000.0
2006-02-14 01:45:00,204.843,204.91,204.813,204.828,228900000.0
2006-02-14 01:50:00,204.831,204.913,204.83,204.9,224200000.0
2006-02-14 01:55:00,204.895,204.948,204.865,204.865,274900002.0
2006-02-14 02:00:00,204.863,204.875,204.773,204.801,213500000.0
2006-02-14 02:05:00,204.822,204.876,204.79,204.821,208900001.0
2006-02-14 02:10:00,204.828,204.893,204.812,204.876,284100000.0
2006-02-14 02:15:00,204.873,204.887,204.581,204.591,247999999.0
2006-02-14 02:20:00,204.583,204.603,204.521,204.586,251900000.0
2006-02-14 02:25:00,204.602,204.63,204.557,204.614,299100001.0
2006-02-14 02:30:00,204.622,204.708,204.597,204.602,190300000.0
2006-02-14 02:35:00,204.59,204.607,204.452,204.452,260499999.0
2006-02-14 02:40:00,204.442,204.454,204.35,204.447,288600001.0
2006-02-14 02:45:00,204.427,204.492,204.405,204.491,261400000.0
2006-02-14 02:50:00,204.483,204.596,204.454,204.596,194900001.0
2006-02-14 02:55:00,204.56,204.7,204.512,204.681,311100000.0
2006-02-14 03:00:00,204.674,204.686,204.516,204.54,238999999.0
2006-02-14 03:05:00,204.53,204.637,204.506,204.62,212100000.0
2006-02-14 03:10:00,204.599,204.615,204.549,204.549,231200000.0
2006-02-14 03:15:00,204.555,204.566,204.475,204.506,222999999.0
2006-02-14 03:20:00,204.503,204.556,204.503,204.513,295600001.0
2006-02-14 03:25:00,204.486,204.537,204.462,204.529,226900000.0
2006-02-14 03:30:00,204.515,204.525,204.438,204.442,208000001.0
2006-02-14 03:35:00,204.435,204.512,204.435,204.503,194100000.0
2006-02-14 03:40:00,204.478,204.499,204.454,204.456,262800000.0
2006-02-14 03:45:00,204.455,204.502,204.436,204.461,194600000.0
2006-02-14 03:50:00,204.454,204.462,204.385,204.446,229200000.0
2006-02-14 03:55:00,204.447,204.492,204.432,204.475,287500000.0
2006-02-14 04:00:00,204.473,204.514,204.467,204.492,222799998.0
2006-02-14 04:05:00,204.498,204.515,204.446,204.446,351399999.0
2006-02-14 04:10:00,204.456,204.484,204.369,204.378,281100001.0
2006-02-14 04:15:00,204.373,204.486,204.337,204.486,253700002.0
2006-02-14 04:20:00,204.479,204.497,204.42,204.478,208100000.0
2006-02-14 04:25:00,204.464,204.504,204.416,204.496,243200000.0
2006-02-14 04:30:00,204.512,204.52,204.475,204.49,215600000.0
2006-02-14 04:35:00,204.495,204.502,204.469,204.494,182000001.0
2006-02-14 04:40:00,204.486,204.53,204.448,204.503,243099999.0
2006-02-14 04:45:00,204.489,204.555,204.483,204.528,209699998.0
2006-02-14 04:50:00,204.536,204.574,204.534,204.556,310600001.0
2006-02-14 04:55:00,204.544,204.584,204.512,204.52,204500000.0
2006-02-14 05:00:00,204.519,204.545,204.502,204.545,220700000.0
2006-02-14 05:05:00,204.55,204.55,204.51,204.535,178300000.0
2006-02-14 05:10:00,204.53,204.535,204.51,204.531,289900001.0
2006-02-14 05:15:00,204.522,204.569,204.513,204.532,248900000.0
2006-02-14 05:20:00,204.54,204.543,204.495,204.535,236200001.0
2006-02-14 05:25:00,204.54,204.54,204.504,204.511,272500001.0
2006-02-14 05:30:00,204.523,204.558,204.5,204.515,236600000.0
2006-02-14 05:35:00,204.51,204.552,204.5,204.54,241300000.0
2006-02-14 05:40:00,204.538,204.538,204.439,204.457,239900002.0
2006-02-14 05:45:00,204.467,204.47,204.432,204.47,225600000.0
2006-02-14 05:50:00,204.455,204.492,204.426,204.492,187300000.0
2006-02-14 05:55:00,204.508,204.563,204.503,204.505,218000000.0
2006-02-14 06:00:00,204.49,204.508,204.46,204.469,311300000.0
2006-02-14 06:05:00,204.468,204.553,204.429,204.539,194600001.0
2006-02-14 06:10:00,204.53,204.537,204.464,204.489,168900000.0
2006-02-14 06:15:00,204.487,204.511,204.467,204.473,251700000.0
2006-02-14 06:20:00,204.473,204.505,204.451,204.484,265599999.0
2006-02-14 06:25:00,204.515,204.544,204.481,204.495,275999999.0
2006-02-14 06:30:00,204.49,204.53,204.48,204.53,264800002.0
2006-02-14 06:35:00,204.525,204.612,204.525,204.599,181600000.0
2006-02-14 06:40:00,204.6,204.652,204.592,204.613,232700000.0
2006-02-14 06:45:00,204.61,204.62,204.575,204.61,240300003.0
2006-02-14 06:50:00,204.615,204.668,204.615,204.658,295200003.0
2006-02-14 06:55:00,204.655,204.697,204.611,204.615,228599999.0
2006-02-14 07:00:00,204.61,204.643,204.581,204.614,195300000.0
2006-02-14 07:05:00,204.612,204.63,204.576,204.576,233000000.0
2006-02-14 07:10:00,204.583,204.599,204.515,204.525,189100000.0
2006-02-14 07:15:00,204.519,204.541,204.462,204.541,153300000.0
2006-02-14 07:20:00,204.533,204.533,204.468,204.497,250599999.0
2006-02-14 07:25:00,204.457,204.502,204.455,204.48,244300002.0
2006-02-14 07:30:00,204.48,204.49,204.398,204.398,240400000.0
2006-02-14 07:35:00,204.398,204.43,204.348,204.425,332300000.0
2006-02-14 07:40:00,204.447,204.513,204.438,204.496,196300001.0
2006-02-14 07:45:00,204.5,204.524,204.441,204.47,270800000.0
2006-02-14 07:50:00,204.47,204.497,204.425,204.483,273000001.0
2006-02-14 07:55:00,204.458,204.5,204.431,204.455,289399999.0
2006-02-14 08:00:00,204.468,204.472,204.367,204.439,226099999.0
2006-02-14 08:05:00,204.45,204.518,204.445,204.488,257900000.0
2006-02-14 08:10:00,204.498,204.547,204.384,204.384,217999999.0
2006-02-14 08:15:00,204.34,204.405,204.21,204.394,187999999.0
2006-02-14 08:20:00,204.392,204.414,204.357,204.379,282600000.0
2006-02-14 08:25:00,204.356,204.362,204.309,204.335,222400000.0
2006-02-14 08:30:00,204.334,204.343,204.261,204.303,239300000.0
2006-02-14 08:35:00,204.278,204.316,204.259,204.259,282900000.0
2006-02-14 08:40:00,204.249,204.303,204.186,204.299,222499997.0
2006-02-14 08:45:00,204.298,204.337,204.266,204.297,213800001.0
2006-02-14 08:50:00,204.307,204.336,204.262,204.309,246700000.0
2006-02-14 08:55:00,204.318,204.364,204.3,204.324,311900000.0
2006-02-14 09:00:00,204.319,204.319,204.226,204.226,224500001.0
2006-02-14 09:05:00,204.215,204.222,204.091,204.091,215300000.0
2006-02-14 09:10:00,204.12,204.184,204.1,204.147,198900000.0
2006-02-14 09:15:00,204.163,204.186,204.078,204.13,258600002.0
2006-02-14 09:20:00,204.133,204.257,204.122,204.238,189100001.0
2006-02-14 09:25:00,204.238,204.321,204.225,204.295,316900001.0
2006-02-14 09:30:00,204.287,204.297,204.157,204.205,240000000.0
2006-02-14 09:35:00,204.195,204.257,204.195,204.227,267699997.0
2006-02-14 09:40:00,204.223,204.27,204.167,204.27,293300001.0
2006-02-14 09:45:00,204.278,204.361,204.261,204.334,269200001.0
2006-02-14 09:50:00,204.344,204.388,204.329,204.365,239700001.0
2006-02-14 09:55:00,204.367,204.441,204.362,204.41,191000001.0
2006-02-14 10:00:00,204.396,204.444,204.388,204.421,199899999.0
2006-02-14 10:05:00,204.425,204.425,204.339,204.355,242899998.0
2006-02-14 10:10:00,204.369,204.373,204.328,204.34,182700000.0
2006-02-14 10:15:00,204.355,204.398,204.304,204.317,190800000.0
2006-02-14 10:20:00,204.327,204.344,204.277,204.299,335300002.0
2006-02-14 10:25:00,204.315,204.328,204.255,204.255,249300001.0
2006-02-14 10:30:00,204.26,204.285,204.23,204.23,248500000.0
2006-02-14 10:35:00,204.21,204.3,204.206,204.29,238400000.0
2006-02-14 10:40:00,204.289,204.301,204.233,204.27,272200001.0
2006-02-14 10:45:00,204.273,204.307,204.229,204.307,257900002.0
2006-02-14 10:50:00,204.311,204.321,204.216,204.247,178400001.0
2006-02-14 10:55:00,204.245,204.245,204.17,204.17,298000000.0
2006-02-14 11:00:00,204.177,204.232,204.156,204.212,317599999.0
2006-02-14 11:05:00,204.211,204.234,204.19,204.224,235999999.0
2006-02-14 11:10:00,204.211,204.215,204.151,204.192,246300002.0
2006-02-14 11:15:00,204.199,204.29,204.18,204.248,247100001.0
2006-02-14 11:20:00,204.236,204.256,204.207,204.215,183900000.0
2006-02-14 11:25:00,204.223,204.29,204.223,204.24,156500000.0
2006-02-14 11:30:00,204.195,204.195,203.916,204.07,317200000.0
2006-02-14 11:35:00,204.049,204.049,203.912,203.94,259999999.0
2006-02-14 11:40:00,203.932,203.964,203.891,203.942,298200001.0
2006-02-14 11:45:00,203.941,203.973,203.939,203.965,282000001.0
2006-02-14 11:50:00,203.96,204.064,203.954,204.046,270100000.0
2006-02-14 11:55:00,204.045,204.078,203.961,204.045,259600001.0
2006-02-14 12:00:00,204.044,204.045,203.963,204.02,234599998.0
2006-02-14 12:05:00,203.995,203.999,203.855,203.946,286100000.0
2006-02-14 12:10:00,203.96,203.962,203.864,203.902,303100003.0
2006-02-14 12:15:00,203.905,203.941,203.888,203.924,339300005.0
2006-02-14 12:20:00,203.929,204.065,203.929,204.06,222400000.0
2006-02-14 12:25:00,204.055,204.059,203.963,203.967,199299999.0
2006-02-14 12:30:00,203.966,204.001,203.951,203.979,236200000.0
2006-02-14 12:35:00,203.98,203.982,203.848,203.888,287799999.0
2006-02-14 12:40:00,203.907,203.987,203.906,203.975,180700000.0
2006-02-14 12:45:00,203.987,204.035,203.972,203.972,280600002.0
2006-02-14 12:50:00,203.991,204.011,203.955,203.979,263200000.0
2006-02-14 12:55:00,203.971,203.983,203.933,203.947,265999999.0
2006-02-14 13:00:00,203.942,203.958,203.795,203.855,245800002.0
2006-02-14 13:05:00,203.889,203.898,203.818,203.818,228000000.0
2006-02-14 13:10:00,203.816,203.855,203.815,203.833,288299999.0
2006-02-14 13:15:00,203.833,203.856,203.778,203.797,295500000.0
2006-02-14 13:20:00,203.818,203.818,203.745,203.77,254800000.0
2006-02-14 13:25:00,203.748,203.752,203.606,203.629,246899999.0
2006-02-14 13:30:00,203.62,203.684,203.615,203.631,209700003.0
2006-02-14 13:35:00,203.62,203.67,203.611,203.63,200900001.0
2006-02-14 13:40:00,203.616,203.646,203.578,203.592,265900001.0
2006-02-14 13:45:00,203.581,203.623,203.566,203.607,228200001.0
2006-02-14 13:50:00,203.608,203.634,203.598,203.633,244799998.0
2006-02-14 13:55:00,203.637,203.659,203.594,203.612,208700000.0
2006-02-14 14:00:00,203.605,203.625,203.52,203.568,244000002.0
2006-02-14 14:05:00,203.573,203.596,203.517,203.517,200600001.0
2006-02-14 14:10:00,203.521,203.528,203.36,203.416,252600001.0
2006-02-14 14:15:00,203.413,203.413,203.344,203.35,231199999.0
2006-02-14 14:20:00,203.348,203.389,203.337,203.35,257300001.0
2006-02-14 14:25:00,203.333,203.492,203.313,203.492,255900000.0
2006-02-14 14:30:00,203.482,203.537,203.482,203.496,285400000.0
2006-02-14 14:35:00,203.501,203.509,203.36,203.36,262800002.0
2006-02-14 14:40:00,203.356,203.4,203.346,203.374,192600000.0
2006-02-14 14:45:00,203.381,203.481,203.372,203.475,188600001.0
2006-02-14 14:50:00,203.47,203.514,203.449,203.463,294299999.0
2006-02-14 14:55:00,203.467,203.489,203.441,203.458,219200000.0
2006-02-14 15:00:00,203.458,203.472,203.401,203.413,235900000.0
2006-02-14 15:05:00,203.402,203.43,203.39,203.425,216000001.0
2006-02-14 15:10:00,203.429,203.448,203.414,203.447,268099999.0
2006-02-14 15:15:00,203.445,203.651,203.434,203.617,215399999.0
2006-02-14 15:20:00,203.603,203.619,203.497,203.53,319499999.0
2006-02-14 15:25:00,203.536,203.562,203.506,203.506,282500000.0
2006-02-14 15:30:00,203.522,203.567,203.351,203.508,299499999.0
2006-02-14 15:35:00,203.516,203.652,203.501,203.57,269899998.0
2006-02-14 15:40:00,203.559,203.618,203.509,203.549,184100000.0
2006-02-14 15:45:00,203.565,203.596,203.489,203.548,280300001.0
2006-02-14 15:50:00,203.52,203.52,203.37,203.475,212900001.0
2006-02-14 15:55:00,203.457,203.472,203.299,203.318,207999999.0
2006-02-14 16:00:00,203.327,203.327,203.178,203.253,210099997.0
2006-02-14 16:05:00,203.267,203.287,203.183,203.19,300599996.0
2006-02-14 16:10:00,203.193,203.296,203.193,203.21,201900001.0
2006-02-14 16:15:00,203.183,203.188,203.073,203.134,202200000.0
2006-02-14 16:20:00,203.138,203.224,203.126,203.177,297999999.0
2006-02-14 16:25:00,203.165,203.244,203.131,203.195,234400000.0
2006-02-14 16:30:00,203.164,203.228,203.121,203.186,273900001.0
2006-02-14 16:35:00,203.173,203.233,203.16,203.212,261700000.0
2006-02-14 16:40:00,203.208,203.21,203.086,203.1,289000000.0
2006-02-14 16:45:00,203.073,203.139,203.057,203.097,333599999.0
2006-02-14 16:50:00,203.073,203.127,203.009,203.078,200300000.0
2006-02-14 16:55:00,203.059,203.144,203.038,203.097,325600002.0
2006-02-14 17:00:00,203.112,203.117,202.982,203.055,256000001.0
2006-02-14 17:05:00,203.017,203.17,203.017,203.154,238199998.0
2006-02-14 17:10:00,203.162,203.196,203.084,203.108,380800002.0
2006-02-14 17:15:00,203.13,203.14,203.024,203.062,262699999.0
2006-02-14 17:20:00,203.071,203.08,202.999,203.08,195500000.0
2006-02-14 17:25:00,203.072,203.191,203.035,203.105,246100001.0
2006-02-14 17:30:00,203.085,203.107,203.029,203.106,221199998.0
2006-02-14 17:35:00,203.07,203.082,203.006,203.066,337599998.0
2006-02-14 17:40:00,203.033,203.096,202.946,202.946,212799999.0
2006-02-14 17:45:00,202.963,203.003,202.879,202.913,259100000.0
2006-02-14 17:50:00,202.943,203.004,202.869,202.918,202700000.0
2006-02-14 17:55:00,202.911,203.142,202.873,202.963,260800001.0
2006-02-14 18:00:00,202.981,203.144,202.953,203.131,2348400002.0
2006-02-14 18:05:00,203.142,203.308,203.084,203.28,3235999990.0
2006-02-14 18:10:00,203.268,203.29,203.182,203.272,2364900006.0
2006-02-14 18:15:00,203.297,203.406,203.239,203.389,2432700004.0
2006-02-14 18:20:00,203.387,203.442,203.314,203.39,3371800009.0
2006-02-14 18:25:00,203.395,203.438,203.327,203.381,2209400001.0
2006-02-14 18:30:00,203.379,203.413,203.302,203.406,2007700000.0
2006-02-14 18:35:00,203.395,203.526,203.37,203.446,1182600002.0
2006-02-14 18:40:00,203.425,203.494,203.371,203.4,1195499999.0
2006-02-14 18:45:00,203.394,203.442,203.329,203.442,881400003.0
2006-02-14 18:50:00,203.445,203.445,203.358,203.404,1225799993.0
2006-02-14 18:55:00,203.399,203.542,203.338,203.542,999000001.0
2006-02-14 19:00:00,203.54,203.572,203.417,203.491,834199997.0
2006-02-14 19:05:00,203.481,203.521,203.415,203.506,1411500000.0
2006-02-14 19:10:00,203.513,203.517,203.398,203.472,644099999.0
2006-02-14 19:15:00,203.484,203.538,203.44,203.518,835100001.0
2006-02-14 19:20:00,203.508,203.553,203.454,203.498,977900001.0
2006-02-14 19:25:00,203.484,203.548,203.474,203.532,1228699997.0
2006-02-14 19:30:00,203.526,203.698,203.505,203.65,1118600002.0
2006-02-14 19:35:00,203.646,203.707,203.607,203.7,1051099999.0
2006-02-14 19:40:00,203.703,203.703,203.607,203.662,1079200002.0
2006-02-14 19:45:00,203.667,203.766,203.62,203.735,681800002.0
2006-02-14 19:50:00,203.737,203.802,203.698,203.766,907099996.0
2006-02-14 19:55:00,203.767,203.885,203.767,203.852,868399999.0
2006-02-14 20:00:00,203.853,203.875,203.747,203.786,600499999.0
2006-02-14 20:05:00,203.778,203.781,203.659,203.695,790399998.0
2006-02-14 20:10:00,203.691,203.725,203.644,203.693,1267199999.0
2006-02-14 20:15:00,203.71,203.768,203.708,203.735,759100004.0
2006-02-14 20:20:00,203.741,203.754,203.705,203.71,1018900007.0
2006-02-14 20:25:00,203.71,203.749,203.66,203.675,1624800000.0
2006-02-14 20:30:00,203.673,203.685,203.586,203.63,1805700000.0
2006-02-14 20:35:00,203.633,203.642,203.564,203.617,768899998.0
2006-02-14 20:40:00,203.625,203.667,203.556,203.631,1535400000.0
2006-02-14 20:45:00,203.636,203.636,203.545,203.602,1061800001.0
2006-02-14 20:50:00,203.595,203.621,203.567,203.582,1072599998.0
2006-02-14 20:55:00,203.572,203.667,203.537,203.646,1897200009.0
2006-02-14 21:00:00,203.66,203.687,203.595,203.602,1383599999.0
2006-02-14 21:05:00,203.6,203.666,203.591,203.666,736799998.0
2006-02-14 21:10:00,203.668,203.668,203.553,203.612,816400001.0
2006-02-14 21:15:00,203.608,203.691,203.566,203.685,954399999.0
2006-02-14 21:20:00,203.681,203.681,203.599,203.615,1149300002.0
2006-02-14 21:25:00,203.617,203.623,203.569,203.61,872999999.0
2006-02-14 21:30:00,203.611,203.664,203.587,203.664,539300000.0
2006-02-14 21:35:00,203.664,203.779,203.649,203.762,368200001.0
2006-02-14 21:40:00,203.764,203.803,203.716,203.745,505700003.0
2006-02-14 21:45:00,203.752,203.758,203.671,203.68,408700000.0
2006-02-14 21:50:00,203.698,203.757,203.635,203.757,333299998.0
2006-02-14 21:55:00,203.777,203.791,203.727,203.743,406500001.0
2006-02-14 22:00:00,203.711,203.718,203.586,203.597,964000002.0
2006-02-14 22:05:00,203.595,203.666,203.534,203.659,355800003.0
2006-02-14 22:10:00,203.665,203.728,203.631,203.667,360600001.0
2006-02-14 22:15:00,203.673,203.693,203.62,203.644,554199998.0
2006-02-14 22:20:00,203.655,203.722,203.633,203.67,299100000.0
2006-02-14 22:25:00,203.659,203.761,203.659,203.729,564600000.0
2006-02-14 22:30:00,203.732,203.76,203.709,203.719,712800003.0
2006-02-14 22:35:00,203.727,203.727,203.682,203.706,300400001.0
2006-02-14 22:40:00,203.711,203.772,203.71,203.764,402300002.0
2006-02-14 22:45:00,203.775,203.782,203.678,203.701,440000000.0
2006-02-14 22:50:00,203.708,203.768,203.702,203.768,473699998.0
2006-02-14 22:55:00,203.77,203.839,203.755,203.834,287599999.0
2006-02-14 23:00:00,203.831,203.887,203.819,203.866,252100000.0
2006-02-14 23:05:00,203.861,203.881,203.837,203.86,208099997.0
2006-02-14 23:10:00,203.842,203.842,203.767,203.828,226100001.0
2006-02-14 23:15:00,203.824,203.867,203.824,203.835,207100000.0
2006-02-14 23:20:00,203.844,203.898,203.844,203.864,287500000.0
2006-02-14 23:25:00,203.856,203.921,203.821,203.839,231499999.0
2006-02-14 23:30:00,203.855,203.855,203.789,203.815,200099999.0
2006-02-14 23:35:00,203.816,203.816,203.789,203.81,192600000.0
2006-02-14 23:40:00,203.801,203.865,203.767,203.852,299699998.0
2006-02-14 23:45:00,203.848,203.859,203.767,203.773,281900001.0
2006-02-14 23:50:00,203.772,203.816,203.735,203.805,284599999.0
2006-02-14 23:55:00,203.785,203.785,203.731,203.78,229800001.0
2006-02-15 00:00:00,203.797,203.798,203.709,203.79,286499999.0
2006-02-15 00:05:00,203.788,203.814,203.725,203.792,271000001.0
2006-02-15 00:10:00,203.774,203.801,203.707,203.728,288400002.0
2006-02-15 00:15:00,203.748,203.781,203.714,203.757,216500000.0
2006-02-15 00:20:00,203.737,203.739,203.635,203.635,228900001.0
2006-02-15 00:25:00,203.637,203.665,203.613,203.643,214100000.0
2006-02-15 00:30:00,203.649,203.727,203.624,203.716,205999999.0
2006-02-15 00:35:00,203.696,203.764,203.677,203.723,238600001.0
2006-02-15 00:40:00,203.738,203.76,203.71,203.743,209799999.0
2006-02-15 00:45:00,203.742,203.757,203.708,203.716,211600000.0
2006-02-15 00:50:00,203.736,203.745,203.715,203.733,217300000.0
2006-02-15 00:55:00,203.738,203.741,203.687,203.706,171900000.0
2006-02-15 01:00:00,203.724,203.824,203.722,203.816,216299999.0
2006-02-15 01:05:00,203.808,204.012,203.808,204.006,232200000.0
2006-02-15 01:10:00,204.02,204.041,203.976,203.985,247000000.0
2006-02-15 01:15:00,204.025,204.185,204.025,204.171,234900002.0
2006-02-15 01:20:00,204.173,204.186,204.118,204.146,287699999.0
2006-02-15 01:25:00,204.13,204.146,204.087,204.114,281099997.0
2006-02-15 01:30:00,204.133,204.218,204.133,204.205,260699999.0
2006-02-15 01:35:00,204.201,204.235,204.174,204.23,189700000.0
2006-02-15 01:40:00,204.242,204.259,204.204,204.235,228500000.0
2006-02-15 01:45:00,204.24,204.242,204.183,204.202,260599998.0
2006-02-15 01:50:00,204.21,204.217,204.186,204.207,285400000.0
2006-02-15 01:55:00,204.205,204.249,204.176,204.176,193399999.0
2006-02-15 02:00:00,204.154,204.154,204.03,204.06,246900000.0
2006-02-15 02:05:00,204.078,204.101,204.013,204.037,168000000.0
2006-02-15 02:10:00,204.045,204.104,203.977,204.104,310899999.0
2006-02-15 02:15:00,204.122,204.13,204.028,204.028,279500001.0
2006-02-15 02:20:00,204.035,204.062,203.964,203.964,248199999.0
2006-02-15 02:25:00,203.965,204.011,203.954,204.011,255099997.0
2006-02-15 02:30:00,204.029,204.051,204.001,204.039,214399999.0
2006-02-15 02:35:00,204.032,204.035,204.0,204.012,257599999.0
2006-02-15 02:40:00,204.014,204.096,203.972,204.056,280500000.0
2006-02-15 02:45:00,204.04,204.067,203.995,203.995,225200000.0
2006-02-15 02:50:00,203.978,204.176,203.928,204.176,224500000.0
2006-02-15 02:55:00,204.166,204.166,204.099,204.11,362799999.0
2006-02-15 03:00:00,204.106,204.123,204.008,204.01,251900000.0
2006-02-15 03:05:00,204.0,204.019,203.952,204.012,356400001.0
2006-02-15 03:10:00,204.008,204.08,204.004,204.073,240400001.0
2006-02-15 03:15:00,204.095,204.184,204.095,204.175,220500000.0
2006-02-15 03:20:00,204.156,204.176,204.127,204.133,314399999.0
2006-02-15 03:25:00,204.116,204.185,204.08,204.178,206599999.0
2006-02-15 03:30:00,204.177,204.21,204.097,204.118,313100000.0
2006-02-15 03:35:00,204.106,204.225,204.098,204.225,196400000.0
2006-02-15 03:40:00,204.19,204.202,204.111,204.178,204400001.0
2006-02-15 03:45:00,204.181,204.231,204.157,204.212,248800002.0
2006-02-15 03:50:00,204.209,204.317,204.204,204.31,173500001.0
2006-02-15 03:55:00,204.315,204.336,204.263,204.278,195000000.0
2006-02-15 04:00:00,204.277,204.293,204.232,204.232,197300000.0
2006-02-15 04:05:00,204.229,204.25,204.151,204.176,361899999.0
2006-02-15 04:10:00,204.2,204.215,204.145,204.185,253199998.0
2006-02-15 04:15:00,204.199,204.204,204.158,204.175,164999998.0
2006-02-15 04:20:00,204.17,204.25,204.17,204.218,212199999.0
2006-02-15 04:25:00,204.199,204.22,204.183,204.21,191300000.0
2006-02-15 04:30:00,204.22,204.261,204.219,204.242,233600001.0
2006-02-15 04:35:00,204.245,204.295,204.217,204.295,193900003.0
2006-02-15 04:40:00,204.29,204.29,204.229,204.258,266399999.0
2006-02-15 04:45:00,204.254,204.275,204.231,204.244,219899999.0
2006-02-15 04:50:00,204.256,204.274,204.233,204.255,233700000.0
2006-02-15 04:55:00,204.241,204.323,204.23,204.304,237300002.0
2006-02-15 05:00:00,204.313,204.357,204.283,204.283,178300000.0
2006-02-15 05:05:00,204.273,204.293,204.247,204.29,273999999.0
2006-02-15 05:10:00,204.284,204.327,204.277,204.296,201799999.0
2006-02-15 05:15:00,204.294,204.319,204.277,204.278,248200000.0
2006-02-15 05:20:00,204.288,204.318,204.275,204.301,302199998.0
2006-02-15 05:25:00,204.306,204.314,204.285,204.298,222600001.0
2006-02-15 05:30:00,204.31,204.333,204.269,204.323,202299999.0
2006-02-15 05:35:00,204.337,204.337,204.273,204.306,230599999.0
2006-02-15 05:40:00,204.298,204.298,204.235,204.272,173000000.0
2006-02-15 05:45:00,204.278,204.292,204.257,204.283,251100002.0
2006-02-15 05:50:00,204.265,204.309,204.26,204.297,180599999.0
2006-02-15 05:55:00,204.295,204.309,204.228,204.26,252700002.0
2006-02-15 06:00:00,204.256,204.276,204.231,204.251,309600000.0
2006-02-15 06:05:00,204.256,204.267,204.191,204.207,165800000.0
2006-02-15 06:10:00,204.219,204.244,204.195,204.208,228500000.0
2006-02-15 06:15:00,204.221,204.275,204.209,204.252,179000000.0
2006-02-15 06:20:00,204.268,204.284,204.237,204.242,283900002.0
2006-02-15 06:25:00,204.238,204.282,204.238,204.282,310300001.0
2006-02-15 06:30:00,204.281,204.287,204.26,204.282,231400000.0
2006-02-15 06:35:00,204.263,204.263,204.191,204.209,237799998.0
2006-02-15 06:40:00,204.198,204.232,204.176,204.184,261300002.0
2006-02-15 06:45:00,204.191,204.196,204.151,204.159,236499998.0
2006-02-15 06:50:00,204.155,204.181,204.135,204.165,238100000.0
2006-02-15 06:55:00,204.152,204.176,204.09,204.093,217700000.0
2006-02-15 07:00:00,204.076,204.091,204.028,204.063,264799998.0
2006-02-15 07:05:00,204.062,204.096,204.041,204.078,256800000.0
2006-02-15 07:10:00,204.083,204.109,204.044,204.088,219200002.0
2006-02-15 07:15:00,204.085,204.142,204.079,204.142,264200000.0
2006-02-15 07:20:00,204.136,204.15,204.106,204.106,216000000.0
2006-02-15 07:25:00,204.097,204.145,204.092,204.14,299500001.0
2006-02-15 07:30:00,204.137,204.139,204.085,204.085,312500000.0
2006-02-15 07:35:00,204.094,204.125,204.077,204.092,298900000.0
2006-02-15 07:40:00,204.094,204.094,204.023,204.065,223300000.0
2006-02-15 07:45:00,204.061,204.097,204.048,204.075,266600001.0
2006-02-15 07:50:00,204.065,204.087,204.025,204.05,315799998.0
2006-02-15 07:55:00,204.034,204.085,204.034,204.079,222300000.0
2006-02-15 08:00:00,204.07,204.165,204.058,204.155,207699999.0
2006-02-15 08:05:00,204.157,204.212,204.135,204.168,282600001.0
2006-02-15 08:10:00,204.173,204.178,204.116,204.135,193300001.0
2006-02-15 08:15:00,204.126,204.133,204.091,204.11,205100001.0
2006-02-15 08:20:00,204.113,204.139,204.096,204.096,203800002.0
2006-02-15 08:25:00,204.089,204.15,204.089,204.12,241299999.0
2006-02-15 08:30:00,204.105,204.123,204.028,204.053,307900000.0
2006-02-15 08:35:00,204.041,204.076,204.027,204.035,268600000.0
2006-02-15 08:40:00,204.032,204.045,203.99,204.032,258799999.0
2006-02-15 08:45:00,204.026,204.1,204.025,204.097,313800000.0
2006-02-15 08:50:00,204.087,204.138,204.069,204.121,234000001.0
2006-02-15 08:55:00,204.117,204.192,204.083,204.099,226300001.0
2006-02-15 09:00:00,204.062,204.062,203.957,204.006,241900000.0
2006-02-15 09:05:00,204.007,204.008,203.959,203.965,267000000.0
2006-02-15 09:10:00,203.989,203.994,203.882,203.887,230000000.0
2006-02-15 09:15:00,203.887,203.915,203.874,203.913,186200000.0
2006-02-15 09:20:00,203.928,203.951,203.9,203.912,207599999.0
2006-02-15 09:25:00,203.902,203.949,203.874,203.915,263400002.0
2006-02-15 09:30:00,203.913,203.936,203.864,203.889,235900000.0
2006-02-15 09:35:00,203.89,203.907,203.851,203.88,273700001.0
2006-02-15 09:40:00,203.878,203.935,203.801,203.935,214600000.0
2006-02-15 09:45:00,203.937,203.974,203.905,203.945,244299999.0
2006-02-15 09:50:00,203.955,203.955,203.867,203.895,325800001.0
2006-02-15 09:55:00,203.904,203.948,203.873,203.912,225500001.0
2006-02-15 10:00:00,203.914,203.947,203.885,203.885,220100000.0
2006-02-15 10:05:00,203.893,203.917,203.857,203.883,178100000.0
2006-02-15 10:10:00,203.888,203.962,203.885,203.943,216200000.0
2006-02-15 10:15:00,203.93,203.956,203.908,203.931,273099998.0
2006-02-15 10:20:00,203.938,203.974,203.914,203.968,207200001.0
2006-02-15 10:25:00,203.972,204.041,203.968,203.97,238299998.0
2006-02-15 10:30:00,203.973,204.04,203.965,203.979,295000000.0
2006-02-15 10:35:00,203.978,204.003,203.952,203.986,284000000.0
2006-02-15 10:40:00,203.966,203.976,203.933,203.954,300900001.0
2006-02-15 10:45:00,203.955,203.955,203.874,203.917,254100000.0
2006-02-15 10:50:00,203.92,203.939,203.895,203.913,187900000.0
2006-02-15 10:55:00,203.912,203.933,203.876,203.895,165900000.0
2006-02-15 11:00:00,203.871,203.877,203.795,203.862,174100001.0
2006-02-15 11:05:00,203.851,203.894,203.834,203.852,213700000.0
2006-02-15 11:10:00,203.855,203.911,203.843,203.888,294899999.0
2006-02-15 11:15:00,203.887,203.946,203.871,203.946,255499999.0
2006-02-15 11:20:00,203.943,203.958,203.902,203.925,214300001.0
2006-02-15 11:25:00,203.918,203.944,203.868,203.868,247299999.0
2006-02-15 11:30:00,203.861,204.022,203.834,203.956,261100000.0
2006-02-15 11:35:00,203.938,203.972,203.905,203.922,251300001.0
2006-02-15 11:40:00,203.912,203.954,203.908,203.921,256400003.0
2006-02-15 11:45:00,203.908,203.925,203.853,203.876,195399999.0
2006-02-15 11:50:00,203.874,203.936,203.851,203.909,229700000.0
2006-02-15 11:55:00,203.922,204.029,203.902,204.029,273200002.0
2006-02-15 12:00:00,204.05,204.05,203.939,203.978,264800000.0
2006-02-15 12:05:00,203.984,203.995,203.899,203.93,349599999.0
2006-02-15 12:10:00,203.96,203.963,203.861,203.877,301700000.0
2006-02-15 12:15:00,203.877,203.877,203.797,203.824,334799999.0
2006-02-15 12:20:00,203.817,203.832,203.689,203.722,260800002.0
2006-02-15 12:25:00,203.724,203.806,203.724,203.757,245399999.0
2006-02-15 12:30:00,203.741,204.175,203.726,204.175,179200000.0
2006-02-15 12:35:00,204.188,204.343,204.173,204.322,270600000.0
2006-02-15 12:40:00,204.332,204.462,204.302,204.413,264999999.0
2006-02-15 12:45:00,204.412,204.512,204.371,204.438,266200001.0
2006-02-15 12:50:00,204.44,204.452,204.351,204.357,188900001.0
2006-02-15 12:55:00,204.335,204.38,204.304,204.364,215600000.0
2006-02-15 13:00:00,204.361,204.459,204.32,204.37,309300002.0
2006-02-15 13:05:00,204.383,204.4,204.334,204.334,205800000.0
2006-02-15 13:10:00,204.328,204.368,204.284,204.32,254100000.0
2006-02-15 13:15:00,204.298,204.317,204.263,204.278,218600000.0
2006-02-15 13:20:00,204.302,204.492,204.264,204.492,216900002.0
2006-02-15 13:25:00,204.495,204.524,204.457,204.495,223000001.0
2006-02-15 13:30:00,204.502,204.537,204.444,204.462,270300000.0
2006-02-15 13:35:00,204.468,204.486,204.434,204.456,174300000.0
2006-02-15 13:40:00,204.455,204.496,204.443,204.496,264200002.0
2006-02-15 13:45:00,204.485,204.505,204.442,204.457,233500000.0
2006-02-15 13:50:00,204.463,204.49,204.443,204.455,214700000.0
2006-02-15 13:55:00,204.451,204.49,204.422,204.425,248600000.0
2006-02-15 14:00:00,204.426,204.494,204.426,204.465,322300000.0
2006-02-15 14:05:00,204.463,204.488,204.438,204.457,219299999.0
2006-02-15 14:10:00,204.456,204.545,204.453,204.545,146100000.0
2006-02-15 14:15:00,204.541,204.551,204.45,204.458,235600000.0
2006-02-15 14:20:00,204.454,204.474,204.382,204.393,243199998.0
2006-02-15 14:25:00,204.406,204.47,204.397,204.43,201800000.0
2006-02-15 14:30:00,204.417,204.513,204.417,204.495,214800000.0
2006-02-15 14:35:00,204.508,204.568,204.488,204.553,229600000.0
2006-02-15 14:40:00,204.567,204.585,204.532,204.553,175300000.0
2006-02-15 14:45:00,204.543,204.543,204.451,204.488,189599999.0
2006-02-15 14:50:00,204.481,204.551,204.463,204.551,229600000.0
2006-02-15 14:55:00,204.57,204.668,204.558,204.63,248799998.0
2006-02-15 15:00:00,204.635,204.695,204.632,204.669,213200000.0
2006-02-15 15:05:00,204.661,204.679,204.587,204.621,233500000.0
2006-02-15 15:10:00,204.624,204.756,204.618,204.72,287200002.0
2006-02-15 15:15:00,204.725,204.843,204.709,204.843,248600000.0
2006-02-15 15:20:00,204.833,204.855,204.777,204.835,250800000.0
2006-02-15 15:25:00,204.838,204.86,204.803,204.803,276799999.0
2006-02-15 15:30:00,204.798,204.812,204.735,204.777,233100000.0
2006-02-15 15:35:00,204.791,204.825,204.77,204.79,229200001.0
2006-02-15 15:40:00,204.797,204.801,204.74,204.789,208200000.0
2006-02-15 15:45:00,204.804,204.919,204.804,204.89,290300000.0
2006-02-15 15:50:00,204.883,204.953,204.872,204.938,260499999.0
2006-02-15 15:55:00,204.95,204.979,204.855,204.87,160400000.0
2006-02-15 16:00:00,204.86,204.885,204.86,204.87,173500000.0
2006-02-15 16:05:00,204.88,204.885,204.86,204.88,206900000.0
2006-02-15 16:10:00,204.867,204.88,204.86,204.865,175100000.0
2006-02-15 16:15:00,204.875,204.88,204.609,204.697,145300000.0
2006-02-15 16:20:00,204.729,204.78,204.633,204.78,357700001.0
2006-02-15 16:25:00,204.76,204.778,204.582,204.637,198500001.0
2006-02-15 16:30:00,204.647,204.706,204.612,204.634,325800002.0
2006-02-15 16:35:00,204.61,204.617,204.4,204.443,281500000.0
2006-02-15 16:40:00,204.469,204.505,204.265,204.463,297199999.0
2006-02-15 16:45:00,204.454,204.541,204.43,204.474,352600002.0
2006-02-15 16:50:00,204.461,204.495,204.371,204.396,199600000.0
2006-02-15 16:55:00,204.402,204.429,204.235,204.267,215800000.0
2006-02-15 17:00:00,204.291,204.483,204.291,204.478,237800000.0
2006-02-15 17:05:00,204.456,204.481,204.335,204.415,228999998.0
2006-02-15 17:10:00,204.421,204.455,204.253,204.253,209699998.0
2006-02-15 17:15:00,204.27,204.279,204.131,204.131,243900001.0
2006-02-15 17:20:00,204.121,204.251,204.121,204.251,281800001.0
2006-02-15 17:25:00,204.236,204.298,204.182,204.292,195899999.0
2006-02-15 17:30:00,204.29,204.372,204.246,204.276,216199999.0
2006-02-15 17:35:00,204.319,204.597,204.319,204.418,212299999.0
2006-02-15 17:40:00,204.435,204.715,204.236,204.715,309199999.0
2006-02-15 17:45:00,204.748,204.748,204.493,204.493,223600000.0
2006-02-15 17:50:00,204.497,204.647,204.48,204.583,256000000.0
2006-02-15 17:55:00,204.589,204.765,204.589,204.725,298100002.0
2006-02-15 18:00:00,204.795,204.795,204.675,204.692,2448799997.0
2006-02-15 18:05:00,204.71,204.735,204.637,204.637,3237500001.0
2006-02-15 18:10:00,204.632,204.729,204.595,204.675,2131599992.0
2006-02-15 18:15:00,204.671,204.674,204.572,204.645,2449299999.0
2006-02-15 18:20:00,204.648,204.817,204.604,204.752,3100200001.0
2006-02-15 18:25:00,204.76,204.919,204.76,204.891,1949000001.0
2006-02-15 18:30:00,204.909,205.154,204.909,205.108,2040300001.0
2006-02-15 18:35:00,205.102,205.17,205.033,205.058,1287999999.0
2006-02-15 18:40:00,205.051,205.198,204.989,205.119,1363000005.0
2006-02-15 18:45:00,205.109,205.24,205.087,205.176,859199998.0
2006-02-15 18:50:00,205.214,205.317,205.147,205.28,1199800002.0
2006-02-15 18:55:00,205.278,205.29,205.125,205.164,1118600002.0
2006-02-15 19:00:00,205.103,205.2,205.103,205.197,815599997.0
2006-02-15 19:05:00,205.216,205.268,205.136,205.136,1240200000.0
2006-02-15 19:10:00,205.131,205.133,205.06,205.067,657099998.0
2006-02-15 19:15:00,205.067,205.116,205.035,205.036,824900004.0
2006-02-15 19:20:00,205.037,205.087,205.001,205.007,938599999.0
2006-02-15 19:25:00,204.992,204.992,204.895,204.96,1251599998.0
2006-02-15 19:30:00,204.959,205.177,204.939,205.177,1163599999.0
2006-02-15 19:35:00,205.167,205.177,205.067,205.102,1032100002.0
2006-02-15 19:40:00,205.102,205.167,205.049,205.132,1046700000.0
2006-02-15 19:45:00,205.137,205.193,205.113,205.164,709100003.0
2006-02-15 19:50:00,205.157,205.217,205.09,205.207,765900000.0
2006-02-15 19:55:00,205.217,205.228,205.125,205.132,850300000.0
2006-02-15 20:00:00,205.124,205.124,204.975,204.975,654299999.0
2006-02-15 20:05:00,204.976,205.122,204.976,205.08,813099996.0
2006-02-15 20:10:00,205.078,205.131,204.998,205.023,1265100000.0
2006-02-15 20:15:00,205.032,205.146,205.028,205.11,784200000.0
2006-02-15 20:20:00,205.095,205.095,204.957,204.991,1118399996.0
2006-02-15 20:25:00,204.997,205.058,204.997,205.035,1707200001.0
2006-02-15 20:30:00,205.038,205.147,204.981,205.123,1805400006.0
2006-02-15 20:35:00,205.104,205.116,205.058,205.09,801000002.0
2006-02-15 20:40:00,205.098,205.197,205.056,205.197,1426800001.0
2006-02-15 20:45:00,205.201,205.201,205.134,205.174,1019999999.0
2006-02-15 20:50:00,205.166,205.222,205.163,205.196,958099997.0
2006-02-15 20:55:00,205.19,205.248,205.15,205.207,1816499998.0
2006-02-15 21:00:00,205.203,205.206,205.107,205.19,1616399996.0
2006-02-15 21:05:00,205.185,205.185,205.1,205.104,795999999.0
2006-02-15 21:10:00,205.1,205.164,205.082,205.132,711800001.0
2006-02-15 21:15:00,205.135,205.166,205.107,205.15,996300001.0
2006-02-15 21:20:00,205.153,205.153,205.082,205.093,1138599996.0
2006-02-15 21:25:00,205.09,205.115,205.044,205.065,929799998.0
2006-02-15 21:30:00,205.068,205.102,205.052,205.097,557499998.0
2006-02-15 21:35:00,205.093,205.103,204.992,205.04,344099998.0
2006-02-15 21:40:00,205.048,205.085,205.037,205.075,536700002.0
2006-02-15 21:45:00,205.097,205.163,205.097,205.142,601500001.0
2006-02-15 21:50:00,205.155,205.155,205.09,205.102,372000001.0
2006-02-15 21:55:00,205.103,205.125,205.026,205.026,407400002.0
2006-02-15 22:00:00,205.016,205.137,205.016,205.091,879400000.0
2006-02-15 22:05:00,205.08,205.097,205.058,205.062,293300000.0
2006-02-15 22:10:00,205.05,205.082,205.025,205.082,298500000.0
2006-02-15 22:15:00,205.097,205.168,205.081,205.12,585700001.0
2006-02-15 22:20:00,205.119,205.16,205.096,205.149,314000000.0
2006-02-15 22:25:00,205.134,205.176,205.131,205.15,539400001.0
2006-02-15 22:30:00,205.148,205.154,205.118,205.142,726800000.0
2006-02-15 22:35:00,205.157,205.169,205.112,205.112,291300002.0
2006-02-15 22:40:00,205.107,205.112,205.04,205.064,374599999.0
2006-02-15 22:45:00,205.075,205.128,205.065,205.128,459300002.0
2006-02-15 22:50:00,205.138,205.142,205.115,205.125,357500001.0
2006-02-15 22:55:00,205.112,205.142,205.09,205.09,368100001.0
2006-02-15 23:00:00,205.08,205.122,205.051,205.064,186300000.0
2006-02-15 23:05:00,205.056,205.11,205.05,205.08,165700000.0
2006-02-15 23:10:00,205.074,205.111,205.024,205.08,265700000.0
2006-02-15 23:15:00,205.095,205.111,205.082,205.103,183499999.0
2006-02-15 23:20:00,205.11,205.123,205.086,205.104,258499999.0
2006-02-15 23:25:00,205.109,205.119,205.08,205.09,190699998.0
2006-02-15 23:30:00,205.12,205.16,205.103,205.153,208999998.0
2006-02-15 23:35:00,205.158,205.169,205.121,205.169,284199999.0
2006-02-15 23:40:00,205.17,205.17,205.087,205.087,283900000.0
2006-02-15 23:45:00,205.091,205.167,205.091,205.141,218599999.0
2006-02-15 23:50:00,205.142,205.159,205.085,205.085,235999998.0
2006-02-15 23:55:00,205.098,205.179,205.098,205.179,212900001.0
2006-02-16 00:00:00,205.153,205.153,205.054,205.133,189000001.0
2006-02-16 00:05:00,205.147,205.147,205.068,205.11,238300000.0
2006-02-16 00:10:00,205.081,205.15,205.049,205.094,242900000.0
2006-02-16 00:15:00,205.097,205.142,205.011,205.063,278700000.0
2006-02-16 00:20:00,205.076,205.156,205.045,205.142,235300000.0
2006-02-16 00:25:00,205.162,205.169,204.946,204.948,201100000.0
2006-02-16 00:30:00,204.981,205.071,204.968,205.053,255400000.0
2006-02-16 00:35:00,205.043,205.104,205.027,205.072,272200000.0
2006-02-16 00:40:00,205.095,205.108,205.011,205.06,201299999.0
2006-02-16 00:45:00,205.028,205.087,204.986,204.986,210899999.0
2006-02-16 00:50:00,205.025,205.07,204.993,205.029,242200000.0
2006-02-16 00:55:00,205.042,205.083,205.015,205.068,260199999.0
2006-02-16 01:00:00,205.103,205.128,205.05,205.099,204700000.0
2006-02-16 01:05:00,205.107,205.123,205.1,205.1,216800001.0
2006-02-16 01:10:00,205.105,205.153,205.085,205.085,333700002.0
2006-02-16 01:15:00,205.1,205.11,205.062,205.105,259400001.0
2006-02-16 01:20:00,205.105,205.105,205.064,205.087,236000000.0
2006-02-16 01:25:00,205.08,205.132,205.075,205.088,247100000.0
2006-02-16 01:30:00,205.1,205.13,205.099,205.099,202400000.0
2006-02-16 01:35:00,205.097,205.156,205.051,205.132,218800000.0
2006-02-16 01:40:00,205.13,205.154,205.098,205.115,229200001.0
2006-02-16 01:45:00,205.121,205.258,205.096,205.117,194000000.0
2006-02-16 01:50:00,205.129,205.238,205.108,205.196,299100001.0
2006-02-16 01:55:00,205.182,205.231,205.171,205.219,207299999.0
2006-02-16 02:00:00,205.212,205.217,205.169,205.18,179700000.0
2006-02-16 02:05:00,205.189,205.223,205.149,205.179,206700000.0
2006-02-16 02:10:00,205.176,205.18,205.116,205.142,299399998.0
2006-02-16 02:15:00,205.141,205.162,205.106,205.122,201300000.0
2006-02-16 02:20:00,205.134,205.185,205.114,205.147,173500000.0
2006-02-16 02:25:00,205.164,205.191,205.109,205.158,265500000.0
2006-02-16 02:30:00,205.149,205.25,205.141,205.244,247599999.0
2006-02-16 02:35:00,205.25,205.258,205.129,205.16,285300002.0
2006-02-16 02:40:00,205.165,205.171,205.075,205.112,293199999.0
2006-02-16 02:45:00,205.096,205.129,205.05,205.129,235200001.0
2006-02-16 02:50:00,205.132,205.211,205.132,205.198,230600000.0
2006-02-16 02:55:00,205.163,205.198,205.144,205.198,306700001.0
2006-02-16 03:00:00,205.194,205.202,205.136,205.14,207900000.0
2006-02-16 03:05:00,205.134,205.168,205.123,205.148,249399999.0
2006-02-16 03:10:00,205.135,205.155,205.042,205.107,244500001.0
2006-02-16 03:15:00,205.1,205.12,204.997,205.005,185300001.0
2006-02-16 03:20:00,204.983,205.025,204.968,205.011,256000001.0
2006-02-16 03:25:00,205.009,205.024,204.989,204.997,196200000.0
2006-02-16 03:30:00,204.995,205.011,204.945,204.959,310200001.0
2006-02-16 03:35:00,204.965,205.048,204.959,205.048,189900000.0
2006-02-16 03:40:00,205.036,205.116,205.036,205.06,260900002.0
2006-02-16 03:45:00,205.056,205.108,205.05,205.1,185100000.0
2006-02-16 03:50:00,205.104,205.12,205.05,205.061,221800000.0
2006-02-16 03:55:00,205.076,205.081,205.043,205.067,291600001.0
2006-02-16 04:00:00,205.062,205.062,204.969,204.979,246100002.0
2006-02-16 04:05:00,204.982,205.076,204.968,205.061,278399999.0
2006-02-16 04:10:00,205.076,205.09,205.05,205.075,356200000.0
2006-02-16 04:15:00,205.075,205.08,205.033,205.065,270200000.0
2006-02-16 04:20:00,205.055,205.06,205.023,205.035,219500000.0
2006-02-16 04:25:00,205.016,205.057,205.013,205.029,181200000.0
2006-02-16 04:30:00,205.031,205.037,205.004,205.03,215600000.0
2006-02-16 04:35:00,205.032,205.06,205.029,205.06,246500000.0
2006-02-16 04:40:00,205.058,205.105,205.047,205.06,266000000.0
2006-02-16 04:45:00,205.049,205.072,205.049,205.055,198999999.0
2006-02-16 04:50:00,205.063,205.122,205.063,205.098,284800000.0
2006-02-16 04:55:00,205.093,205.102,205.006,205.017,199600001.0
2006-02-16 05:00:00,205.03,205.04,205.016,205.033,177100000.0
2006-02-16 05:05:00,205.035,205.084,205.009,205.084,244000001.0
2006-02-16 05:10:00,205.075,205.1,205.054,205.093,233900000.0
2006-02-16 05:15:00,205.081,205.123,205.059,205.112,226199999.0
2006-02-16 05:20:00,205.148,205.165,205.101,205.117,238999999.0
2006-02-16 05:25:00,205.123,205.153,205.103,205.103,251500001.0
2006-02-16 05:30:00,205.11,205.11,205.065,205.093,212400000.0
2006-02-16 05:35:00,205.108,205.112,205.054,205.095,224200000.0
2006-02-16 05:40:00,205.093,205.098,205.023,205.05,191300000.0
2006-02-16 05:45:00,205.052,205.113,205.017,205.088,208699998.0
2006-02-16 05:50:00,205.064,205.078,205.008,205.054,186000000.0
2006-02-16 05:55:00,205.026,205.06,205.026,205.038,331700001.0
2006-02-16 06:00:00,205.04,205.095,205.025,205.071,290099997.0
2006-02-16 06:05:00,205.068,205.085,205.049,205.066,157000000.0
2006-02-16 06:10:00,205.073,205.148,205.065,205.115,268200000.0
2006-02-16 06:15:00,205.108,205.108,205.07,205.075,233399999.0
2006-02-16 06:20:00,205.088,205.099,204.971,204.975,232100000.0
2006-02-16 06:25:00,204.964,205.005,204.961,204.98,261300002.0
2006-02-16 06:30:00,204.97,204.99,204.948,204.987,298900000.0
2006-02-16 06:35:00,204.986,205.006,204.95,204.984,259900000.0
2006-02-16 06:40:00,204.976,205.009,204.915,204.915,222999999.0
2006-02-16 06:45:00,204.912,204.941,204.889,204.896,280400001.0
2006-02-16 06:50:00,204.889,204.919,204.862,204.87,234200001.0
2006-02-16 06:55:00,204.865,204.888,204.854,204.86,249599998.0
2006-02-16 07:00:00,204.853,204.873,204.822,204.838,204800000.0
2006-02-16 07:05:00,204.851,204.88,204.84,204.865,291399999.0
2006-02-16 07:10:00,204.873,204.885,204.85,204.875,314899999.0
2006-02-16 07:15:00,204.87,204.882,204.84,204.857,257200002.0
2006-02-16 07:20:00,204.855,204.862,204.788,204.792,257699999.0
2006-02-16 07:25:00,204.787,204.816,204.754,204.76,310299999.0
2006-02-16 07:30:00,204.751,204.796,204.748,204.778,219600001.0
2006-02-16 07:35:00,204.787,204.787,204.735,204.743,297900003.0
2006-02-16 07:40:00,204.747,204.764,204.681,204.754,223800000.0
2006-02-16 07:45:00,204.754,204.759,204.664,204.667,215200001.0
2006-02-16 07:50:00,204.667,204.715,204.642,204.715,276599999.0
2006-02-16 07:55:00,204.707,204.749,204.695,204.698,311599998.0
2006-02-16 08:00:00,204.691,204.723,204.663,204.709,204699999.0
2006-02-16 08:05:00,204.712,204.791,204.692,204.768,184000000.0
2006-02-16 08:10:00,204.78,204.816,204.78,204.8,205900002.0
2006-02-16 08:15:00,204.799,204.814,204.721,204.735,210799998.0
2006-02-16 08:20:00,204.738,204.775,204.723,204.75,303500002.0
2006-02-16 08:25:00,204.737,204.806,204.737,204.768,242100000.0
2006-02-16 08:30:00,204.777,204.793,204.747,204.791,301500001.0
2006-02-16 08:35:00,204.775,204.828,204.775,204.811,270000000.0
2006-02-16 08:40:00,204.829,204.845,204.755,204.796,353100001.0
2006-02-16 08:45:00,204.793,204.869,204.785,204.811,198099999.0
2006-02-16 08:50:00,204.812,204.864,204.767,204.767,259999999.0
2006-02-16 08:55:00,204.771,204.817,204.742,204.778,292000001.0
2006-02-16 09:00:00,204.782,204.795,204.746,204.77,270399999.0
2006-02-16 09:05:00,204.773,204.817,204.76,204.76,177399999.0
2006-02-16 09:10:00,204.782,204.809,204.665,204.665,243600000.0
2006-02-16 09:15:00,204.65,204.688,204.604,204.661,259200001.0
2006-02-16 09:20:00,204.681,204.749,204.654,204.729,256300000.0
2006-02-16 09:25:00,204.728,204.837,204.71,204.764,313200000.0
2006-02-16 09:30:00,204.748,204.81,204.738,204.804,194300000.0
2006-02-16 09:35:00,204.803,204.858,204.803,204.83,307800001.0
2006-02-16 09:40:00,204.828,204.835,204.692,204.704,219500000.0
2006-02-16 09:45:00,204.702,204.72,204.653,204.687,248800003.0
2006-02-16 09:50:00,204.7,204.716,204.659,204.693,293800000.0
2006-02-16 09:55:00,204.702,204.739,204.702,204.71,286600000.0
2006-02-16 10:00:00,204.714,204.733,204.664,204.722,226999997.0
2006-02-16 10:05:00,204.747,204.758,204.705,204.705,195099999.0
2006-02-16 10:10:00,204.684,204.702,204.632,204.668,259800001.0
2006-02-16 10:15:00,204.682,204.707,204.679,204.683,230700001.0
2006-02-16 10:20:00,204.683,204.712,204.649,204.695,237399999.0
2006-02-16 10:25:00,204.694,204.738,204.676,204.706,221900002.0
2006-02-16 10:30:00,204.724,204.731,204.679,204.696,323499999.0
2006-02-16 10:35:00,204.699,204.727,204.616,204.722,252200000.0
2006-02-16 10:40:00,204.725,204.773,204.631,204.64,210600000.0
2006-02-16 10:45:00,204.663,204.664,204.611,204.628,183399998.0
2006-02-16 10:50:00,204.623,204.641,204.566,204.584,206800000.0
2006-02-16 10:55:00,204.583,204.615,204.559,204.563,247500001.0
2006-02-16 11:00:00,204.576,204.602,204.573,204.587,169199999.0
2006-02-16 11:05:00,204.578,204.661,204.578,204.622,200400000.0
2006-02-16 11:10:00,204.618,204.658,204.6,204.655,250499999.0
2006-02-16 11:15:00,204.644,204.735,204.628,204.699,326700001.0
2006-02-16 11:20:00,204.691,204.715,204.668,204.679,207100000.0
2006-02-16 11:25:00,204.677,204.748,204.567,204.567,286400001.0
2006-02-16 11:30:00,204.585,204.605,204.243,204.252,347099999.0
2006-02-16 11:35:00,204.222,204.241,204.155,204.2,285900000.0
2006-02-16 11:40:00,204.201,204.281,204.188,204.193,296400001.0
2006-02-16 11:45:00,204.187,204.227,204.116,204.219,251199999.0
2006-02-16 11:50:00,204.23,204.255,204.211,204.215,183399999.0
2006-02-16 11:55:00,204.208,204.21,204.118,204.14,241300000.0
2006-02-16 12:00:00,204.161,204.228,204.115,204.202,245100000.0
2006-02-16 12:05:00,204.212,204.314,204.212,204.279,260999997.0
2006-02-16 12:10:00,204.279,204.401,204.26,204.389,237899999.0
2006-02-16 12:15:00,204.394,204.448,204.333,204.448,252400001.0
2006-02-16 12:20:00,204.448,204.572,204.407,204.571,232000000.0
2006-02-16 12:25:00,204.587,204.711,204.557,204.571,257000000.0
2006-02-16 12:30:00,204.565,204.617,204.54,204.579,228799999.0
2006-02-16 12:35:00,204.571,204.672,204.512,204.667,273400001.0
2006-02-16 12:40:00,204.663,204.684,204.6,204.636,384000005.0
2006-02-16 12:45:00,204.641,204.641,204.558,204.558,325499998.0
2006-02-16 12:50:00,204.576,204.613,204.518,204.588,234099999.0
2006-02-16 12:55:00,204.581,204.627,204.572,204.582,278900000.0
2006-02-16 13:00:00,204.57,204.579,204.396,204.402,305700002.0
2006-02-16 13:05:00,204.42,204.507,204.389,204.498,265800000.0
2006-02-16 13:10:00,204.512,204.626,204.512,204.586,272199999.0
2006-02-16 13:15:00,204.572,204.634,204.537,204.537,281399999.0
2006-02-16 13:20:00,204.57,204.585,204.511,204.585,221799998.0
2006-02-16 13:25:00,204.56,204.673,204.532,204.673,246900001.0
2006-02-16 13:30:00,204.668,204.713,204.622,204.622,227200000.0
2006-02-16 13:35:00,204.608,204.642,204.571,204.642,181499999.0
2006-02-16 13:40:00,204.64,204.76,204.64,204.76,274700000.0
2006-02-16 13:45:00,204.762,204.768,204.673,204.7,258799999.0
2006-02-16 13:50:00,204.721,204.737,204.659,204.675,265799999.0
2006-02-16 13:55:00,204.661,204.661,204.562,204.575,227099997.0
2006-02-16 14:00:00,204.567,204.644,204.552,204.59,220900001.0
2006-02-16 14:05:00,204.599,204.629,204.558,204.563,228000000.0
2006-02-16 14:10:00,204.563,204.699,204.534,204.699,234400001.0
2006-02-16 14:15:00,204.695,204.695,204.624,204.642,217600000.0
2006-02-16 14:20:00,204.642,204.671,204.582,204.582,271100000.0
2006-02-16 14:25:00,204.589,204.664,204.589,204.648,257800000.0
2006-02-16 14:30:00,204.632,204.649,204.515,204.53,195200000.0
2006-02-16 14:35:00,204.544,204.593,204.529,204.583,266500000.0
2006-02-16 14:40:00,204.585,204.596,204.557,204.572,169300000.0
2006-02-16 14:45:00,204.569,204.657,204.569,204.606,257300002.0
2006-02-16 14:50:00,204.594,204.675,204.581,204.666,287300001.0
2006-02-16 14:55:00,204.664,204.681,204.641,204.668,212500000.0
2006-02-16 15:00:00,204.662,204.685,204.614,204.624,206500002.0
2006-02-16 15:05:00,204.613,204.646,204.599,204.612,217000001.0
2006-02-16 15:10:00,204.61,204.743,204.61,204.715,256199999.0
2006-02-16 15:15:00,204.714,204.744,204.661,204.713,257899999.0
2006-02-16 15:20:00,204.701,204.84,204.67,204.84,180699999.0
2006-02-16 15:25:00,204.843,204.853,204.8,204.823,262800001.0
2006-02-16 15:30:00,204.808,204.842,204.741,204.839,284599999.0
2006-02-16 15:35:00,204.838,204.887,204.803,204.808,270600001.0
2006-02-16 15:40:00,204.804,204.817,204.777,204.802,175599998.0
2006-02-16 15:45:00,204.799,204.855,204.74,204.843,310799999.0
2006-02-16 15:50:00,204.828,204.828,204.706,204.735,256999999.0
2006-02-16 15:55:00,204.727,204.759,204.709,204.731,193600000.0
2006-02-16 16:00:00,204.717,204.772,204.701,204.708,212500000.0
2006-02-16 16:05:00,204.713,204.727,204.673,204.723,282999999.0
2006-02-16 16:10:00,204.71,204.735,204.682,204.73,228700000.0
2006-02-16 16:15:00,204.74,204.74,204.64,204.675,203299999.0
2006-02-16 16:20:00,204.68,204.794,204.667,204.786,240700001.0
2006-02-16 16:25:00,204.791,204.8,204.731,204.731,273999998.0
2006-02-16 16:30:00,204.716,204.791,204.716,204.757,325200000.0
2006-02-16 16:35:00,204.748,204.778,204.715,204.725,296400000.0
2006-02-16 16:40:00,204.709,204.767,204.671,204.708,206500000.0
2006-02-16 16:45:00,204.703,204.727,204.57,204.609,283500000.0
2006-02-16 16:50:00,204.613,204.686,204.601,204.67,262300000.0
2006-02-16 16:55:00,204.664,204.693,204.591,204.641,320400000.0
2006-02-16 17:00:00,204.652,204.676,204.613,204.632,241100000.0
2006-02-16 17:05:00,204.638,204.656,204.565,204.59,266899999.0
2006-02-16 17:10:00,204.61,204.672,204.6,204.608,305299999.0
2006-02-16 17:15:00,204.609,204.721,204.585,204.665,248800000.0
2006-02-16 17:20:00,204.658,204.68,204.603,204.646,315800000.0
2006-02-16 17:25:00,204.632,204.695,204.598,204.637,201100001.0
2006-02-16 17:30:00,204.618,204.754,204.615,204.754,274600001.0
2006-02-16 17:35:00,204.74,204.74,204.585,204.585,257599999.0
2006-02-16 17:40:00,204.553,204.616,204.524,204.524,207000001.0
2006-02-16 17:45:00,204.511,204.553,204.467,204.513,298299999.0
2006-02-16 17:50:00,204.524,204.58,204.52,204.536,240300000.0
2006-02-16 17:55:00,204.515,204.608,204.47,204.47,301899999.0
2006-02-16 18:00:00,204.465,204.581,204.446,204.505,2622000003.0
2006-02-16 18:05:00,204.522,204.606,204.5,204.513,3307700006.0
2006-02-16 18:10:00,204.513,204.529,204.446,204.451,2386799994.0
2006-02-16 18:15:00,204.437,204.467,204.369,204.455,2527199995.0
2006-02-16 18:20:00,204.456,204.563,204.432,204.468,3022000003.0
2006-02-16 18:25:00,204.482,204.494,204.321,204.42,2238899997.0
2006-02-16 18:30:00,204.435,204.521,204.385,204.519,1924399997.0
2006-02-16 18:35:00,204.526,204.581,204.505,204.53,1231599996.0
2006-02-16 18:40:00,204.513,204.53,204.489,204.499,1253500002.0
2006-02-16 18:45:00,204.5,204.542,204.487,204.539,837699999.0
2006-02-16 18:50:00,204.549,204.644,204.543,204.644,1281200004.0
2006-02-16 18:55:00,204.642,204.642,204.513,204.525,1087399999.0
2006-02-16 19:00:00,204.52,204.573,204.438,204.566,872099999.0
2006-02-16 19:05:00,204.58,204.616,204.542,204.577,1489500000.0
2006-02-16 19:10:00,204.573,204.647,204.55,204.62,760799996.0
2006-02-16 19:15:00,204.618,204.71,204.594,204.68,842700003.0
2006-02-16 19:20:00,204.682,204.718,204.671,204.692,896700002.0
2006-02-16 19:25:00,204.684,204.684,204.631,204.673,1348899999.0
2006-02-16 19:30:00,204.673,204.806,204.641,204.763,1127299998.0
2006-02-16 19:35:00,204.745,204.758,204.685,204.713,1134600002.0
2006-02-16 19:40:00,204.711,204.741,204.697,204.715,1121599997.0
2006-02-16 19:45:00,204.721,204.746,204.66,204.681,768199999.0
2006-02-16 19:50:00,204.68,204.754,204.68,204.724,992999998.0
2006-02-16 19:55:00,204.723,204.778,204.713,204.732,816100001.0
2006-02-16 20:00:00,204.738,204.747,204.666,204.678,609500001.0
2006-02-16 20:05:00,204.675,204.776,204.654,204.74,825500001.0
2006-02-16 20:10:00,204.73,204.79,204.684,204.69,1273499998.0
2006-02-16 20:15:00,204.697,204.782,204.675,204.762,867500002.0
2006-02-16 20:20:00,204.773,204.836,204.743,204.743,1080400000.0
2006-02-16 20:25:00,204.748,204.775,204.725,204.725,1562600000.0
2006-02-16 20:30:00,204.727,204.82,204.719,204.815,1843900005.0
2006-02-16 20:35:00,204.809,204.814,204.741,204.767,742700004.0
2006-02-16 20:40:00,204.773,204.781,204.75,204.758,1486900004.0
2006-02-16 20:45:00,204.754,204.764,204.718,204.733,1128100000.0
2006-02-16 20:50:00,204.723,204.753,204.68,204.691,994799996.0
2006-02-16 20:55:00,204.688,204.721,204.675,204.679,2046399996.0
2006-02-16 21:00:00,204.673,204.73,204.637,204.722,1425100002.0
2006-02-16 21:05:00,204.72,204.743,204.616,204.66,737500000.0
2006-02-16 21:10:00,204.649,204.649,204.585,204.586,828400000.0
2006-02-16 21:15:00,204.582,204.621,204.505,204.511,1016300002.0
2006-02-16 21:20:00,204.51,204.51,204.409,204.441,1076499996.0
2006-02-16 21:25:00,204.445,204.608,204.443,204.6,827700002.0
2006-02-16 21:30:00,204.586,204.586,204.493,204.572,566100000.0
2006-02-16 21:35:00,204.586,204.628,204.568,204.628,369900000.0
2006-02-16 21:40:00,204.626,204.626,204.544,204.553,466900002.0
2006-02-16 21:45:00,204.568,204.709,204.568,204.69,478000003.0
2006-02-16 21:50:00,204.705,204.705,204.636,204.686,402300001.0
2006-02-16 21:55:00,204.69,204.799,204.67,204.728,380000001.0
2006-02-16 22:00:00,204.736,204.876,204.736,204.784,861700000.0
2006-02-16 22:05:00,204.796,204.831,204.783,204.789,302199999.0
2006-02-16 22:10:00,204.789,204.808,204.75,204.75,197200000.0
2006-02-16 22:15:00,204.752,204.765,204.732,204.745,656600000.0
2006-02-16 22:20:00,204.742,204.779,204.668,204.767,289100000.0
2006-02-16 22:25:00,204.755,204.837,204.755,204.827,518200000.0
2006-02-16 22:30:00,204.827,204.905,204.802,204.806,754599996.0
2006-02-16 22:35:00,204.814,204.823,204.772,204.811,307800000.0
2006-02-16 22:40:00,204.819,204.839,204.801,204.805,451900003.0
2006-02-16 22:45:00,204.812,204.816,204.745,204.769,377999998.0
2006-02-16 22:50:00,204.77,204.781,204.6,204.624,369500001.0
2006-02-16 22:55:00,204.629,204.727,204.624,204.642,353000002.0
2006-02-16 23:00:00,204.624,204.64,204.512,204.555,285599999.0
2006-02-16 23:05:00,204.531,204.564,204.467,204.551,168800000.0
2006-02-16 23:10:00,204.534,204.54,204.439,204.535,315500001.0
2006-02-16 23:15:00,204.562,204.61,204.5,204.516,241100001.0
2006-02-16 23:20:00,204.519,204.553,204.507,204.529,243000000.0
2006-02-16 23:25:00,204.54,204.551,204.457,204.457,301800000.0
2006-02-16 23:30:00,204.485,204.51,204.446,204.469,164400000.0
2006-02-16 23:35:00,204.467,204.476,204.409,204.454,210400000.0
2006-02-16 23:40:00,204.465,204.515,204.426,204.455,241700002.0
2006-02-16 23:45:00,204.468,204.556,204.429,204.507,263099999.0
2006-02-16 23:50:00,204.485,204.521,204.417,204.417,223600001.0
2006-02-16 23:55:00,204.43,204.5,204.43,204.48,254800000.0
2006-02-17 00:00:00,204.51,204.633,204.486,204.53,288100002.0
2006-02-17 00:05:00,204.552,204.605,204.507,204.567,239900002.0
2006-02-17 00:10:00,204.53,204.585,204.448,204.554,314799999.0
2006-02-17 00:15:00,204.558,204.642,204.538,204.586,234400000.0
2006-02-17 00:20:00,204.526,204.642,204.515,204.621,204400001.0
2006-02-17 00:25:00,204.621,204.636,204.562,204.591,286900001.0
2006-02-17 00:30:00,204.566,204.614,204.546,204.553,240299999.0
2006-02-17 00:35:00,204.533,204.595,204.509,204.53,232900000.0
2006-02-17 00:40:00,204.543,204.578,204.541,204.558,176000001.0
2006-02-17 00:45:00,204.558,204.575,204.533,204.533,217200000.0
2006-02-17 00:50:00,204.55,204.57,204.498,204.557,318700000.0
2006-02-17 00:55:00,204.554,204.554,204.507,204.533,219900001.0
2006-02-17 01:00:00,204.543,204.543,204.495,204.495,306800000.0
2006-02-17 01:05:00,204.498,204.515,204.477,204.499,257199998.0
2006-02-17 01:10:00,204.505,204.587,204.505,204.572,234000000.0
2006-02-17 01:15:00,204.58,204.59,204.53,204.545,210200000.0
2006-02-17 01:20:00,204.547,204.573,204.523,204.561,277700001.0
2006-02-17 01:25:00,204.545,204.558,204.363,204.52,187599999.0
2006-02-17 01:30:00,204.522,204.525,204.475,204.475,236100001.0
2006-02-17 01:35:00,204.479,204.497,204.399,204.422,259400000.0
2006-02-17 01:40:00,204.423,204.449,204.407,204.44,189800001.0
2006-02-17 01:45:00,204.442,204.493,204.409,204.457,340300001.0
2006-02-17 01:50:00,204.407,204.407,204.113,204.113,294400002.0
2006-02-17 01:55:00,204.116,204.381,204.095,204.315,296900000.0
2006-02-17 02:00:00,204.305,204.441,204.252,204.416,217400000.0
2006-02-17 02:05:00,204.418,204.543,204.412,204.469,153400001.0
2006-02-17 02:10:00,204.488,204.566,204.473,204.501,309200000.0
2006-02-17 02:15:00,204.505,204.527,204.472,204.472,290899999.0
2006-02-17 02:20:00,204.469,204.484,204.347,204.405,206500000.0
2006-02-17 02:25:00,204.442,204.481,204.374,204.4,197999998.0
2006-02-17 02:30:00,204.406,204.437,204.379,204.392,197299999.0
2006-02-17 02:35:00,204.39,204.47,204.39,204.41,207499999.0
2006-02-17 02:40:00,204.404,204.558,204.402,204.558,304599999.0
2006-02-17 02:45:00,204.546,204.696,204.538,204.696,229700000.0
2006-02-17 02:50:00,204.718,204.859,204.712,204.773,230999999.0
2006-02-17 02:55:00,204.756,204.951,204.744,204.888,205900000.0
2006-02-17 03:00:00,204.874,204.894,204.829,204.847,288000001.0
2006-02-17 03:05:00,204.843,204.976,204.81,204.976,233500000.0
2006-02-17 03:10:00,204.965,205.073,204.875,204.875,252600000.0
2006-02-17 03:15:00,204.893,204.912,204.636,204.646,197100001.0
2006-02-17 03:20:00,204.633,204.829,204.614,204.829,293200001.0
2006-02-17 03:25:00,204.828,204.923,204.82,204.917,181100000.0
2006-02-17 03:30:00,204.902,205.045,204.883,204.942,329400000.0
2006-02-17 03:35:00,204.935,205.075,204.935,205.034,219899999.0
2006-02-17 03:40:00,205.019,205.095,205.019,205.087,221100000.0
2006-02-17 03:45:00,205.101,205.128,205.065,205.085,184800001.0
2006-02-17 03:50:00,205.059,205.102,205.004,205.079,158399999.0
2006-02-17 03:55:00,205.093,205.132,205.063,205.116,197100001.0
2006-02-17 04:00:00,205.123,205.248,205.123,205.144,218700002.0
2006-02-17 04:05:00,205.166,205.287,205.166,205.214,335900000.0
2006-02-17 04:10:00,205.203,205.203,205.089,205.121,234100001.0
2006-02-17 04:15:00,205.122,205.122,204.977,205.052,267700000.0
2006-02-17 04:20:00,205.064,205.176,205.064,205.126,224099999.0
2006-02-17 04:25:00,205.117,205.182,205.102,205.135,261899998.0
2006-02-17 04:30:00,205.149,205.153,205.062,205.073,212499999.0
2006-02-17 04:35:00,205.082,205.236,205.073,205.178,226600002.0
2006-02-17 04:40:00,205.186,205.221,205.091,205.091,257899999.0
2006-02-17 04:45:00,205.075,205.125,205.073,205.075,197900001.0
2006-02-17 04:50:00,205.077,205.125,205.061,205.125,269900003.0
2006-02-17 04:55:00,205.114,205.136,205.079,205.099,252100001.0
2006-02-17 05:00:00,205.109,205.114,205.079,205.1,220200000.0
2006-02-17 05:05:00,205.107,205.109,205.052,205.109,307700000.0
2006-02-17 05:10:00,205.116,205.139,205.058,205.064,281099998.0
2006-02-17 05:15:00,205.055,205.111,205.0,205.045,234399998.0
2006-02-17 05:20:00,205.06,205.075,205.049,205.06,232300000.0
2006-02-17 05:25:00,205.055,205.055,204.965,204.97,277399999.0
2006-02-17 05:30:00,204.982,205.045,204.961,205.026,163000000.0
2006-02-17 05:35:00,205.03,205.078,205.007,205.057,221599998.0
2006-02-17 05:40:00,205.055,205.106,205.036,205.106,212599999.0
2006-02-17 05:45:00,205.099,205.099,204.99,205.012,190600001.0
2006-02-17 05:50:00,204.989,205.025,204.974,204.983,235500000.0
2006-02-17 05:55:00,204.969,204.999,204.944,204.95,270200003.0
2006-02-17 06:00:00,204.95,204.96,204.905,204.918,215300000.0
2006-02-17 06:05:00,204.914,204.925,204.875,204.884,219699999.0
2006-02-17 06:10:00,204.882,204.912,204.829,204.85,231200000.0
2006-02-17 06:15:00,204.852,204.898,204.845,204.879,252800000.0
2006-02-17 06:20:00,204.895,204.932,204.877,204.897,186100000.0
2006-02-17 06:25:00,204.898,204.915,204.88,204.901,268300001.0
2006-02-17 06:30:00,204.9,204.974,204.88,204.939,277900002.0
2006-02-17 06:35:00,204.937,205.008,204.937,205.007,268700000.0
2006-02-17 06:40:00,205.003,205.037,205.002,205.023,255400000.0
2006-02-17 06:45:00,205.011,205.018,204.98,205.003,189500001.0
2006-02-17 06:50:00,204.996,205.03,204.985,205.026,312100000.0
2006-02-17 06:55:00,205.022,205.03,204.94,204.968,189499999.0
2006-02-17 07:00:00,204.969,204.998,204.962,204.97,285300000.0
2006-02-17 07:05:00,204.976,205.03,204.954,205.015,308199999.0
2006-02-17 07:10:00,205.02,205.025,204.975,204.985,231000001.0
2006-02-17 07:15:00,204.982,205.039,204.97,205.034,237300000.0
2006-02-17 07:20:00,205.029,205.029,204.978,205.009,252300000.0
2006-02-17 07:25:00,205.004,205.017,204.921,204.943,341000000.0
2006-02-17 07:30:00,204.945,204.96,204.881,204.881,265899999.0
2006-02-17 07:35:00,204.893,204.929,204.843,204.843,231500000.0
2006-02-17 07:40:00,204.851,204.935,204.851,204.92,163000000.0
2006-02-17 07:45:00,204.927,204.968,204.875,204.923,224499999.0
2006-02-17 07:50:00,204.939,204.995,204.917,204.965,254100001.0
2006-02-17 07:55:00,204.956,205.001,204.809,204.84,267500000.0
2006-02-17 08:00:00,204.833,204.977,204.832,204.902,206600000.0
2006-02-17 08:05:00,204.904,205.024,204.904,204.999,194000001.0
2006-02-17 08:10:00,204.993,205.055,204.977,205.05,200200001.0
2006-02-17 08:15:00,205.038,205.09,205.024,205.058,227499999.0
2006-02-17 08:20:00,205.061,205.061,204.933,205.016,298099999.0
2006-02-17 08:25:00,205.023,205.059,204.99,204.99,291500001.0
2006-02-17 08:30:00,204.989,205.018,204.97,205.005,332100001.0
2006-02-17 08:35:00,204.996,205.02,204.988,204.997,288599999.0
2006-02-17 08:40:00,205.01,205.053,204.968,204.968,226300000.0
2006-02-17 08:45:00,204.94,204.959,204.911,204.921,178600000.0
2006-02-17 08:50:00,204.895,204.895,204.824,204.84,179200000.0
2006-02-17 08:55:00,204.84,204.912,204.825,204.9,170000000.0
2006-02-17 09:00:00,204.897,204.945,204.855,204.855,238799999.0
2006-02-17 09:05:00,204.849,204.88,204.804,204.837,206700000.0
2006-02-17 09:10:00,204.863,204.89,204.832,204.847,226500001.0
2006-02-17 09:15:00,204.87,204.874,204.593,204.636,313400000.0
2006-02-17 09:20:00,204.642,204.753,204.633,204.737,211499999.0
2006-02-17 09:25:00,204.736,204.759,204.685,204.685,248199999.0
2006-02-17 09:30:00,204.683,204.729,204.683,204.718,262399997.0
2006-02-17 09:35:00,204.718,204.718,204.663,204.695,183800001.0
2006-02-17 09:40:00,204.71,204.731,204.677,204.702,192499999.0
2006-02-17 09:45:00,204.697,204.697,204.605,204.622,220500002.0
2006-02-17 09:50:00,204.633,204.676,204.606,204.63,252500000.0
2006-02-17 09:55:00,204.63,204.708,204.618,204.676,230500000.0
2006-02-17 10:00:00,204.655,204.726,204.514,204.714,210300001.0
2006-02-17 10:05:00,204.719,204.741,204.646,204.741,187899999.0
2006-02-17 10:10:00,204.759,204.835,204.759,204.767,206200000.0
2006-02-17 10:15:00,204.78,204.795,204.758,204.785,232400000.0
2006-02-17 10:20:00,204.796,204.806,204.752,204.78,238300000.0
2006-02-17 10:25:00,204.783,204.942,204.779,204.915,212900000.0
2006-02-17 10:30:00,204.924,204.959,204.911,204.933,203800000.0
2006-02-17 10:35:00,204.934,204.98,204.904,204.947,256300002.0
2006-02-17 10:40:00,204.953,204.994,204.927,204.98,275000000.0
2006-02-17 10:45:00,204.992,205.027,204.945,205.027,251500000.0
2006-02-17 10:50:00,205.052,205.089,205.024,205.044,219999998.0
2006-02-17 10:55:00,205.057,205.111,205.041,205.105,297400001.0
2006-02-17 11:00:00,205.225,205.312,205.225,205.26,237800000.0
2006-02-17 11:05:00,205.278,205.329,205.274,205.304,262599999.0
2006-02-17 11:10:00,205.302,205.422,205.27,205.364,286000000.0
2006-02-17 11:15:00,205.354,205.384,205.334,205.375,207700000.0
2006-02-17 11:20:00,205.358,205.407,205.325,205.395,261000000.0
2006-02-17 11:25:00,205.39,205.397,205.305,205.315,278099999.0
2006-02-17 11:30:00,205.298,205.3,205.24,205.295,278999999.0
2006-02-17 11:35:00,205.285,205.347,205.278,205.344,262700000.0
2006-02-17 11:40:00,205.342,205.41,205.287,205.322,268300001.0
2006-02-17 11:45:00,205.315,205.315,205.188,205.245,219100001.0
2006-02-17 11:50:00,205.242,205.294,205.236,205.268,161500000.0
2006-02-17 11:55:00,205.272,205.275,205.211,205.257,208600000.0
2006-02-17 12:00:00,205.27,205.338,205.253,205.285,248300000.0
2006-02-17 12:05:00,205.257,205.257,205.167,205.206,266100001.0
2006-02-17 12:10:00,205.237,205.312,205.234,205.301,249200000.0
2006-02-17 12:15:00,205.297,205.468,205.291,205.435,248800000.0
2006-02-17 12:20:00,205.427,205.538,205.395,205.522,243900002.0
2006-02-17 12:25:00,205.529,205.562,205.519,205.527,253800001.0
2006-02-17 12:30:00,205.534,205.544,205.43,205.469,257200002.0
2006-02-17 12:35:00,205.478,205.486,205.41,205.42,247599999.0
2006-02-17 12:40:00,205.42,205.547,205.414,205.547,237700000.0
2006-02-17 12:45:00,205.57,205.615,205.488,205.488,284200000.0
2006-02-17 12:50:00,205.497,205.577,205.495,205.556,258400000.0
2006-02-17 12:55:00,205.536,205.573,205.507,205.568,268500000.0
2006-02-17 13:00:00,205.559,205.573,205.51,205.515,197800000.0
2006-02-17 13:05:00,205.527,205.617,205.487,205.597,294400000.0
2006-02-17 13:10:00,205.6,205.725,205.6,205.714,243200001.0
2006-02-17 13:15:00,205.716,205.907,205.716,205.853,306999998.0
2006-02-17 13:20:00,205.874,205.919,205.87,205.915,304900001.0
2006-02-17 13:25:00,205.908,205.935,205.894,205.935,229099999.0
2006-02-17 13:30:00,205.954,206.123,205.954,206.123,266900000.0
2006-02-17 13:35:00,206.113,206.151,206.016,206.04,283199999.0
2006-02-17 13:40:00,206.024,206.029,205.984,206.01,292600001.0
2006-02-17 13:45:00,206.001,206.069,205.984,205.984,253500000.0
2006-02-17 13:50:00,205.979,206.028,205.962,206.003,252299998.0
2006-02-17 13:55:00,206.003,206.021,205.898,205.909,253900000.0
2006-02-17 14:00:00,205.894,206.002,205.866,205.985,274000001.0
2006-02-17 14:05:00,205.972,205.972,205.858,205.873,166500000.0
2006-02-17 14:10:00,205.894,205.927,205.865,205.903,238400000.0
2006-02-17 14:15:00,205.909,205.909,205.848,205.876,165300000.0
2006-02-17 14:20:00,205.876,205.995,205.873,205.965,236800000.0
2006-02-17 14:25:00,205.983,205.986,205.884,205.892,295699998.0
2006-02-17 14:30:00,205.88,205.901,205.836,205.864,205199999.0
2006-02-17 14:35:00,205.872,205.872,205.808,205.828,273500001.0
2006-02-17 14:40:00,205.846,205.896,205.829,205.895,232299999.0
2006-02-17 14:45:00,205.889,205.889,205.816,205.851,202500000.0
2006-02-17 14:50:00,205.848,205.858,205.83,205.843,202800000.0
2006-02-17 14:55:00,205.843,206.069,205.807,206.048,225500002.0
2006-02-17 15:00:00,206.051,206.057,205.817,205.832,286100000.0
2006-02-17 15:05:00,205.833,205.86,205.803,205.807,214800000.0
2006-02-17 15:10:00,205.798,205.872,205.798,205.815,264500001.0
2006-02-17 15:15:00,205.826,205.902,205.788,205.845,163700000.0
2006-02-17 15:20:00,205.864,205.888,205.82,205.822,209800000.0
2006-02-17 15:25:00,205.822,205.843,205.759,205.759,241700000.0
2006-02-17 15:30:00,205.762,205.896,205.762,205.863,356500000.0
2006-02-17 15:35:00,205.866,205.876,205.81,205.834,289299999.0
2006-02-17 15:40:00,205.843,205.863,205.779,205.824,254800003.0
2006-02-17 15:45:00,205.814,205.832,205.721,205.769,247500000.0
2006-02-17 15:50:00,205.779,205.816,205.756,205.791,200000000.0
2006-02-17 15:55:00,205.794,205.899,205.794,205.819,188200000.0
2006-02-17 16:00:00,205.804,205.856,205.787,205.805,254000001.0
2006-02-17 16:05:00,205.794,205.836,205.776,205.822,220200000.0
2006-02-17 16:10:00,205.822,205.858,205.809,205.854,212200001.0
2006-02-17 16:15:00,205.871,205.895,205.828,205.874,161100000.0
2006-02-17 16:20:00,205.887,205.891,205.835,205.835,276000001.0
2006-02-17 16:25:00,205.832,205.95,205.803,205.95,283600002.0
2006-02-17 16:30:00,205.948,206.02,205.945,206.018,251300000.0
2006-02-17 16:35:00,206.01,206.02,205.923,205.931,191900000.0
2006-02-17 16:40:00,205.923,205.964,205.86,205.865,180600000.0
2006-02-17 16:45:00,205.869,205.993,205.865,205.984,262800000.0
2006-02-17 16:50:00,205.973,205.973,205.868,205.89,300400002.0
2006-02-17 16:55:00,205.879,205.937,205.848,205.878,296900000.0
2006-02-17 17:00:00,205.887,205.904,205.807,205.848,225899999.0
2006-02-17 17:05:00,205.851,205.979,205.851,205.979,208100001.0
2006-02-17 17:10:00,206.001,206.234,205.996,206.2,191200002.0
2006-02-17 17:15:00,206.192,206.23,206.121,206.202,258000002.0
2006-02-17 17:20:00,206.217,206.259,206.111,206.141,222000001.0
2006-02-17 17:25:00,206.125,206.215,206.125,206.168,209700000.0
2006-02-17 17:30:00,206.143,206.174,206.042,206.089,204800000.0
2006-02-17 17:35:00,206.091,206.14,205.997,206.05,349300001.0
2006-02-17 17:40:00,206.036,206.085,205.998,206.027,230400001.0
2006-02-17 17:45:00,206.024,206.088,206.014,206.06,260100000.0
2006-02-17 17:50:00,206.075,206.146,206.067,206.099,289900002.0
2006-02-17 17:55:00,206.089,206.183,206.078,206.125,240800000.0
2006-02-17 18:00:00,206.136,206.136,206.048,206.08,2398799995.0
2006-02-17 18:05:00,206.105,206.126,206.042,206.066,3277200002.0
2006-02-17 18:10:00,206.065,206.065,205.997,206.002,2319900001.0
2006-02-17 18:15:00,206.013,206.032,205.93,205.959,2561300007.0
2006-02-17 18:20:00,205.95,205.968,205.85,205.958,3010700005.0
2006-02-17 18:25:00,205.964,205.99,205.896,205.947,2216899998.0
2006-02-17 18:30:00,205.961,206.015,205.934,205.975,2114799998.0
2006-02-17 18:35:00,205.97,205.987,205.853,205.869,1099900001.0
2006-02-17 18:40:00,205.863,205.893,205.81,205.81,1299999996.0
2006-02-17 18:45:00,205.807,206.015,205.798,205.97,867000000.0
2006-02-17 18:50:00,205.968,206.025,205.886,205.997,1085200002.0
2006-02-17 18:55:00,206.005,206.088,205.969,206.049,983499999.0
2006-02-17 19:00:00,206.029,206.057,205.912,206.034,890999999.0
2006-02-17 19:05:00,206.033,206.064,205.981,206.012,1464600003.0
2006-02-17 19:10:00,206.02,206.021,205.871,205.888,635099998.0
2006-02-17 19:15:00,205.905,205.964,205.873,205.964,898100002.0
2006-02-17 19:20:00,205.98,206.034,205.788,205.893,916199998.0
2006-02-17 19:25:00,205.896,205.908,205.804,205.807,1220899996.0
2006-02-17 19:30:00,205.827,205.923,205.713,205.893,1222300001.0
2006-02-17 19:35:00,205.893,205.893,205.753,205.78,919300004.0
2006-02-17 19:40:00,205.792,205.867,205.752,205.82,1090299999.0
2006-02-17 19:45:00,205.812,205.854,205.751,205.795,648400001.0
2006-02-17 19:50:00,205.802,205.83,205.695,205.805,872200000.0
2006-02-17 19:55:00,205.775,205.809,205.653,205.653,779200004.0
2006-02-17 20:00:00,205.647,205.791,205.641,205.791,639500000.0
2006-02-17 20:05:00,205.793,205.826,205.766,205.799,889499999.0
2006-02-17 20:10:00,205.798,205.822,205.67,205.672,1355599998.0
2006-02-17 20:15:00,205.678,205.746,205.606,205.72,884099998.0
2006-02-17 20:20:00,205.721,205.811,205.707,205.737,1020700002.0
2006-02-17 20:25:00,205.737,205.856,205.716,205.757,1751000009.0
2006-02-17 20:30:00,205.764,205.808,205.754,205.794,1745799998.0
2006-02-17 20:35:00,205.809,205.992,205.809,205.92,764700001.0
2006-02-17 20:40:00,205.916,205.916,205.794,205.814,1517700001.0
2006-02-17 20:45:00,205.827,205.87,205.815,205.833,1177200000.0
2006-02-17 20:50:00,205.823,205.855,205.814,205.847,1107199998.0
2006-02-17 20:55:00,205.846,205.894,205.817,205.872,1769499999.0
2006-02-17 21:00:00,205.879,205.898,205.826,205.866,1494000003.0
2006-02-17 21:05:00,205.875,205.921,205.809,205.827,797899999.0
2006-02-17 21:10:00,205.831,205.843,205.744,205.767,850899999.0
2006-02-17 21:15:00,205.772,205.809,205.707,205.764,1044899997.0
2006-02-17 21:20:00,205.763,205.763,205.642,205.69,1056800001.0
2006-02-17 21:25:00,205.691,205.722,205.631,205.649,865699997.0
2006-02-17 21:30:00,205.653,205.723,205.649,205.683,484299999.0
2006-02-17 21:35:00,205.688,205.717,205.66,205.661,314200000.0
2006-02-17 21:40:00,205.662,205.674,205.635,205.65,466599997.0
2006-02-17 21:45:00,205.655,205.707,205.645,205.695,515500000.0
2006-02-17 21:50:00,205.719,205.791,205.702,205.76,297899999.0
2006-02-17 21:55:00,205.751,205.788,205.715,205.722,479999998.0
2006-02-17 22:00:00,205.715,205.747,205.691,205.711,848400001.0
2006-02-17 22:05:00,205.705,205.75,205.679,205.749,239100000.0
2006-02-17 22:10:00,205.752,205.759,205.71,205.71,435499998.0
2006-02-17 22:15:00,205.711,205.738,205.68,205.704,607099999.0
2006-02-17 22:20:00,205.713,205.732,205.675,205.682,376899999.0
2006-02-17 22:25:00,205.668,205.713,205.668,205.708,448800001.0
2006-02-17 22:30:00,205.708,205.746,205.704,205.732,753799999.0
2006-02-17 22:35:00,205.742,205.753,205.712,205.726,333600002.0
2006-02-17 22:40:00,205.734,205.773,205.732,205.734,363700001.0
2006-02-17 22:45:00,205.727,205.727,205.602,205.692,507500001.0
2006-02-17 22:50:00,205.697,205.743,205.687,205.735,381200001.0
2006-02-17 22:55:00,205.722,205.834,205.711,205.834,373599998.0
2006-02-17 23:00:00,205.837,205.837,205.781,205.79,225900000.0
2006-02-17 23:05:00,205.782,205.797,205.7,205.77,178400000.0
2006-02-17 23:10:00,205.77,205.825,205.722,205.76,251900000.0
2006-02-17 23:15:00,205.774,205.78,205.715,205.741,268700000.0
2006-02-17 23:20:00,205.748,205.79,205.725,205.739,217400000.0
2006-02-17 23:25:00,205.738,205.784,205.699,205.699,221900002.0
2006-02-17 23:30:00,205.719,205.719,205.578,205.595,227899999.0
2006-02-17 23:35:00,205.596,205.629,205.581,205.624,276300002.0
2006-02-17 23:40:00,205.62,205.636,205.558,205.583,209400001.0
2006-02-17 23:45:00,205.592,205.592,205.512,205.533,277099999.0
2006-02-17 23:50:00,205.522,205.568,205.503,205.504,265099999.0
2006-02-17 23:55:00,205.527,205.638,205.527,205.638,245500000.0
2006-02-20 00:00:00,205.745,205.903,205.716,205.873,255200002.0
2006-02-20 00:05:00,205.845,205.927,205.822,205.927,254300000.0
2006-02-20 00:10:00,205.944,205.966,205.853,205.867,355799998.0
2006-02-20 00:15:00,205.853,205.939,205.835,205.931,261700001.0
2006-02-20 00:20:00,205.913,206.11,205.912,206.106,298599998.0
2006-02-20 00:25:00,206.137,206.137,206.049,206.089,241900000.0
2006-02-20 00:30:00,206.084,206.111,206.019,206.03,225100001.0
2006-02-20 00:35:00,205.983,206.025,205.86,205.875,207700001.0
2006-02-20 00:40:00,205.875,205.876,205.796,205.808,152700000.0
2006-02-20 00:45:00,205.811,205.955,205.752,205.767,331299999.0
2006-02-20 00:50:00,205.793,205.793,205.727,205.752,231699999.0
2006-02-20 00:55:00,205.756,205.797,205.754,205.763,201200000.0
2006-02-20 01:00:00,205.765,205.92,205.76,205.903,334499998.0
2006-02-20 01:05:00,205.909,205.913,205.779,205.792,201500002.0
2006-02-20 01:10:00,205.807,205.901,205.791,205.867,261800003.0
2006-02-20 01:15:00,205.861,205.873,205.81,205.86,270099999.0
2006-02-20 01:20:00,205.883,205.932,205.861,205.876,260200000.0
2006-02-20 01:25:00,205.868,205.946,205.862,205.912,277400001.0
2006-02-20 01:30:00,205.916,205.951,205.907,205.907,191800000.0
2006-02-20 01:35:00,205.891,205.922,205.868,205.883,189199999.0
2006-02-20 01:40:00,205.87,205.875,205.787,205.823,217100000.0
2006-02-20 01:45:00,205.817,205.866,205.808,205.866,194700000.0
2006-02-20 01:50:00,205.881,205.881,205.772,205.783,309399999.0
2006-02-20 01:55:00,205.775,205.779,205.736,205.741,219600000.0
2006-02-20 02:00:00,205.717,205.747,205.676,205.715,225000001.0
2006-02-20 02:05:00,205.724,205.798,205.699,205.785,194500000.0
2006-02-20 02:10:00,205.788,205.891,205.788,205.83,253400000.0
2006-02-20 02:15:00,205.832,205.851,205.755,205.817,298500002.0
2006-02-20 02:20:00,205.819,205.899,205.793,205.804,192000001.0
2006-02-20 02:25:00,205.815,205.87,205.807,205.868,271200002.0
2006-02-20 02:30:00,205.872,206.017,205.872,205.914,255700000.0
2006-02-20 02:35:00,205.909,205.961,205.904,205.913,290000001.0
2006-02-20 02:40:00,205.908,205.956,205.889,205.952,256899999.0
2006-02-20 02:45:00,205.944,205.977,205.932,205.942,306600000.0
2006-02-20 02:50:00,205.938,205.972,205.906,205.91,353200001.0
2006-02-20 02:55:00,205.888,205.903,205.777,205.827,230300000.0
2006-02-20 03:00:00,205.811,205.867,205.771,205.838,355300003.0
2006-02-20 03:05:00,205.803,205.848,205.786,205.821,232600001.0
2006-02-20 03:10:00,205.811,205.86,205.789,205.816,187400000.0
2006-02-20 03:15:00,205.807,205.848,205.668,205.684,216199999.0
2006-02-20 03:20:00,205.686,205.734,205.66,205.702,319500003.0
2006-02-20 03:25:00,205.693,205.736,205.69,205.728,173300000.0
2006-02-20 03:30:00,205.714,205.721,205.643,205.67,251199999.0
2006-02-20 03:35:00,205.666,205.811,205.666,205.79,208600001.0
2006-02-20 03:40:00,205.786,205.856,205.761,205.847,276699999.0
2006-02-20 03:45:00,205.841,205.95,205.841,205.94,236100000.0
2006-02-20 03:50:00,205.933,205.988,205.918,205.944,155500000.0
2006-02-20 03:55:00,205.946,205.993,205.944,205.97,229900000.0
2006-02-20 04:00:00,205.959,205.968,205.939,205.945,218600001.0
2006-02-20 04:05:00,205.939,206.004,205.934,205.98,315100002.0
2006-02-20 04:10:00,205.995,205.997,205.943,205.968,261500000.0
2006-02-20 04:15:00,205.974,205.985,205.929,205.965,226500001.0
2006-02-20 04:20:00,205.971,206.001,205.918,205.931,256899995.0
2006-02-20 04:25:00,205.91,205.957,205.882,205.919,291299999.0
2006-02-20 04:30:00,205.909,205.971,205.897,205.971,195099998.0
2006-02-20 04:35:00,205.989,206.015,205.945,206.011,226699997.0
2006-02-20 04:40:00,206.0,206.01,205.905,205.935,229000000.0
2006-02-20 04:45:00,205.93,205.978,205.913,205.93,234800001.0
2006-02-20 04:50:00,205.927,205.935,205.825,205.898,280199998.0
2006-02-20 04:55:00,205.889,205.907,205.807,205.807,193100000.0
2006-02-20 05:00:00,205.807,205.839,205.789,205.828,269600000.0
2006-02-20 05:05:00,205.823,205.823,205.779,205.82,243000002.0
2006-02-20 05:10:00,205.819,205.854,205.797,205.818,279800000.0
2006-02-20 05:15:00,205.822,205.914,205.822,205.903,230000001.0
2006-02-20 05:20:00,205.925,205.978,205.893,205.893,254800000.0
2006-02-20 05:25:00,205.895,205.924,205.882,205.895,240700001.0
2006-02-20 05:30:00,205.918,205.95,205.887,205.95,205799999.0
2006-02-20 05:35:00,205.962,205.992,205.938,205.942,191200000.0
2006-02-20 05:40:00,205.939,206.017,205.918,205.993,267299999.0
2006-02-20 05:45:00,206.0,206.013,205.97,205.996,287600002.0
2006-02-20 05:50:00,205.988,206.044,205.974,206.019,221000000.0
2006-02-20 05:55:00,205.997,206.03,205.993,206.003,242699999.0
2006-02-20 06:00:00,205.993,206.035,205.973,206.019,211300001.0
2006-02-20 06:05:00,206.019,206.046,205.987,206.034,176700000.0
2006-02-20 06:10:00,206.026,206.07,205.97,205.98,178700001.0
2006-02-20 06:15:00,205.986,206.077,205.986,206.024,220999997.0
2006-02-20 06:20:00,206.032,206.07,206.007,206.059,240100000.0
2006-02-20 06:25:00,206.053,206.09,206.016,206.06,260099999.0
2006-02-20 06:30:00,206.05,206.052,205.995,206.037,259499999.0
2006-02-20 06:35:00,206.025,206.075,206.009,206.075,204199999.0
2006-02-20 06:40:00,206.073,206.149,206.057,206.116,254299998.0
2006-02-20 06:45:00,206.114,206.123,206.073,206.116,231800000.0
2006-02-20 06:50:00,206.104,206.115,206.059,206.093,220500001.0
2006-02-20 06:55:00,206.077,206.079,206.009,206.03,159899999.0
2006-02-20 07:00:00,206.029,206.127,206.005,206.108,232900000.0
2006-02-20 07:05:00,206.128,206.243,206.11,206.23,219000000.0
2006-02-20 07:10:00,206.231,206.231,206.095,206.113,255800000.0
2006-02-20 07:15:00,206.105,206.121,206.061,206.064,253499999.0
2006-02-20 07:20:00,206.049,206.09,206.042,206.067,266000001.0
2006-02-20 07:25:00,206.061,206.084,206.037,206.075,270499999.0
2006-02-20 07:30:00,206.066,206.084,206.03,206.075,313800000.0
2006-02-20 07:35:00,206.085,206.085,206.006,206.015,261100002.0
2006-02-20 07:40:00,206.022,206.048,205.975,206.036,274300001.0
2006-02-20 07:45:00,206.037,206.056,206.015,206.031,259200002.0
2006-02-20 07:50:00,206.03,206.091,206.021,206.086,305299999.0
2006-02-20 07:55:00,206.075,206.192,206.075,206.192,313200002.0
2006-02-20 08:00:00,206.194,206.224,206.117,206.141,268900001.0
2006-02-20 08:05:00,206.146,206.178,206.136,206.138,214799999.0
2006-02-20 08:10:00,206.131,206.173,206.111,206.145,201700000.0
2006-02-20 08:15:00,206.142,206.167,206.091,206.092,272100000.0
2006-02-20 08:20:00,206.098,206.161,206.087,206.15,257800001.0
2006-02-20 08:25:00,206.147,206.15,206.102,206.127,273099998.0
2006-02-20 08:30:00,206.132,206.172,206.125,206.162,263799999.0
2006-02-20 08:35:00,206.147,206.221,206.147,206.173,246599999.0
2006-02-20 08:40:00,206.186,206.234,206.172,206.234,278299999.0
2006-02-20 08:45:00,206.214,206.236,206.143,206.182,206899998.0
2006-02-20 08:50:00,206.191,206.206,206.105,206.105,183800000.0
2006-02-20 08:55:00,206.107,206.143,206.087,206.124,254100000.0
2006-02-20 09:00:00,206.119,206.119,206.042,206.055,209999999.0
2006-02-20 09:05:00,206.044,206.102,206.033,206.07,180999999.0
2006-02-20 09:10:00,206.088,206.185,206.083,206.169,180400000.0
2006-02-20 09:15:00,206.168,206.168,206.07,206.073,271500001.0
2006-02-20 09:20:00,206.059,206.059,205.992,205.995,269900002.0
2006-02-20 09:25:00,205.976,205.996,205.926,205.995,271400001.0
2006-02-20 09:30:00,205.996,206.007,205.927,205.987,231399998.0
2006-02-20 09:35:00,205.99,206.009,205.959,205.965,262299998.0
2006-02-20 09:40:00,205.962,206.042,205.96,206.03,287700001.0
2006-02-20 09:45:00,206.038,206.136,206.017,206.124,212700000.0
2006-02-20 09:50:00,206.138,206.271,206.133,206.213,332300005.0
2006-02-20 09:55:00,206.197,206.197,206.065,206.095,244699999.0
2006-02-20 10:00:00,206.118,206.12,205.993,206.043,270799998.0
2006-02-20 10:05:00,206.044,206.049,205.988,206.0,208400000.0
2006-02-20 10:10:00,206.004,206.082,205.984,206.063,243000002.0
2006-02-20 10:15:00,206.062,206.074,205.936,205.968,226100000.0
2006-02-20 10:20:00,205.957,205.969,205.908,205.945,323999999.0
2006-02-20 10:25:00,205.945,205.949,205.86,205.866,207200000.0
2006-02-20 10:30:00,205.864,205.903,205.766,205.776,269000001.0
2006-02-20 10:35:00,205.793,205.909,205.793,205.873,197700000.0
2006-02-20 10:40:00,205.864,205.931,205.796,205.907,335000001.0
2006-02-20 10:45:00,205.913,205.993,205.886,205.93,258199999.0
2006-02-20 10:50:00,205.921,205.939,205.879,205.91,163600000.0
2006-02-20 10:55:00,205.917,205.97,205.863,205.869,244900000.0
2006-02-20 11:00:00,205.869,205.882,205.796,205.815,201400000.0
2006-02-20 11:05:00,205.783,205.843,205.763,205.843,216500001.0
2006-02-20 11:10:00,205.843,205.869,205.742,205.805,266099998.0
2006-02-20 11:15:00,205.807,205.866,205.773,205.803,240800000.0
2006-02-20 11:20:00,205.79,205.8,205.728,205.777,220000000.0
2006-02-20 11:25:00,205.777,205.845,205.757,205.827,261000001.0
2006-02-20 11:30:00,205.82,205.908,205.789,205.908,276500003.0
2006-02-20 11:35:00,205.892,205.906,205.855,205.891,176900000.0
2006-02-20 11:40:00,205.88,205.91,205.86,205.897,270700001.0
2006-02-20 11:45:00,205.888,205.994,205.888,205.975,278200001.0
2006-02-20 11:50:00,205.969,205.998,205.954,205.962,220100000.0
2006-02-20 11:55:00,205.976,206.056,205.939,206.025,178300001.0
2006-02-20 12:00:00,206.036,206.036,205.936,205.936,269000000.0
2006-02-20 12:05:00,205.935,206.007,205.925,205.972,228300002.0
2006-02-20 12:10:00,205.987,206.01,205.955,205.955,276399999.0
2006-02-20 12:15:00,205.946,205.946,205.895,205.936,259700002.0
2006-02-20 12:20:00,205.931,206.0,205.909,205.986,252000000.0
2006-02-20 12:25:00,205.99,206.076,205.99,206.042,202400000.0
2006-02-20 12:30:00,206.039,206.056,206.003,206.051,249300001.0
2006-02-20 12:35:00,206.058,206.075,206.022,206.061,303499998.0
2006-02-20 12:40:00,206.055,206.065,206.001,206.004,285400001.0
2006-02-20 12:45:00,206.02,206.044,205.975,205.975,249000001.0
2006-02-20 12:50:00,205.985,206.016,205.968,205.989,230099999.0
2006-02-20 12:55:00,205.982,205.982,205.855,205.859,255299999.0
2006-02-20 13:00:00,205.849,205.882,205.77,205.788,253200001.0
2006-02-20 13:05:00,205.806,205.835,205.792,205.809,242100000.0
2006-02-20 13:10:00,205.811,205.898,205.811,205.86,244799998.0
2006-02-20 13:15:00,205.85,205.896,205.814,205.868,284500001.0
2006-02-20 13:20:00,205.888,205.897,205.853,205.897,223800000.0
2006-02-20 13:25:00,205.888,205.908,205.872,205.904,213100002.0
2006-02-20 13:30:00,205.897,205.944,205.897,205.934,211900000.0
2006-02-20 13:35:00,205.922,205.932,205.888,205.92,248999998.0
2006-02-20 13:40:00,205.916,205.94,205.9,205.925,260199999.0
2006-02-20 13:45:00,205.915,205.934,205.906,205.925,276800000.0
2006-02-20 13:50:00,205.935,205.995,205.921,205.982,256200003.0
2006-02-20 13:55:00,205.976,206.051,205.949,206.026,215400000.0
2006-02-20 14:00:00,206.003,206.088,205.971,206.053,176099999.0
2006-02-20 14:05:00,206.045,206.11,206.033,206.103,229200000.0
2006-02-20 14:10:00,206.114,206.137,206.102,206.133,293000001.0
2006-02-20 14:15:00,206.141,206.145,206.062,206.069,173700000.0
2006-02-20 14:20:00,206.045,206.045,205.917,205.917,288200000.0
2006-02-20 14:25:00,205.921,205.99,205.914,205.99,199100000.0
2006-02-20 14:30:00,205.969,205.981,205.892,205.904,210100001.0
2006-02-20 14:35:00,205.918,205.959,205.903,205.945,262799998.0
2006-02-20 14:40:00,205.941,205.941,205.87,205.891,191300000.0
2006-02-20 14:45:00,205.879,205.948,205.876,205.931,227000000.0
2006-02-20 14:50:00,205.914,205.944,205.898,205.918,270700001.0
2006-02-20 14:55:00,205.92,205.945,205.91,205.93,178600000.0
2006-02-20 15:00:00,205.932,205.941,205.915,205.941,136300000.0
2006-02-20 15:05:00,205.928,205.95,205.92,205.94,183200000.0
2006-02-20 15:10:00,205.934,206.02,205.931,206.007,257300003.0
2006-02-20 15:15:00,206.007,206.022,205.98,206.007,246200001.0
2006-02-20 15:20:00,206.009,206.044,205.995,206.012,231200000.0
2006-02-20 15:25:00,206.018,206.02,205.988,206.0,270999999.0
2006-02-20 15:30:00,206.004,206.045,205.997,206.038,281999998.0
2006-02-20 15:35:00,206.042,206.087,206.025,206.07,220400000.0
2006-02-20 15:40:00,206.073,206.134,206.063,206.12,191100000.0
2006-02-20 15:45:00,206.119,206.128,206.095,206.115,238500002.0
2006-02-20 15:50:00,206.099,206.119,206.051,206.052,216800001.0
2006-02-20 15:55:00,206.05,206.061,206.005,206.043,213599999.0
2006-02-20 16:00:00,206.035,206.082,206.019,206.071,155600000.0
2006-02-20 16:05:00,206.076,206.112,206.051,206.093,264500000.0
2006-02-20 16:10:00,206.08,206.106,206.068,206.073,214900000.0
2006-02-20 16:15:00,206.087,206.095,206.051,206.063,238099999.0
2006-02-20 16:20:00,206.06,206.084,206.005,206.006,267899998.0
2006-02-20 16:25:00,206.005,206.05,205.993,206.045,223499999.0
2006-02-20 16:30:00,206.035,206.125,206.029,206.125,212700000.0
2006-02-20 16:35:00,206.117,206.139,206.093,206.1,348799999.0
2006-02-20 16:40:00,206.097,206.125,206.097,206.1,296999998.0
2006-02-20 16:45:00,206.09,206.118,206.041,206.062,312599999.0
2006-02-20 16:50:00,206.065,206.111,206.044,206.106,202300000.0
2006-02-20 16:55:00,206.105,206.193,206.105,206.193,352400001.0
2006-02-20 17:00:00,206.197,206.239,206.176,206.206,249800000.0
2006-02-20 17:05:00,206.205,206.23,206.185,206.23,263500003.0
2006-02-20 17:10:00,206.227,206.29,206.212,206.274,231600002.0
2006-02-20 17:15:00,206.271,206.271,206.167,206.174,227599999.0
2006-02-20 17:20:00,206.178,206.243,206.178,206.24,181199999.0
2006-02-20 17:25:00,206.229,206.258,206.216,206.248,285199998.0
2006-02-20 17:30:00,206.239,206.27,206.194,206.194,194600000.0
2006-02-20 17:35:00,206.172,206.204,206.1,206.125,303299998.0
2006-02-20 17:40:00,206.12,206.185,206.087,206.185,226900000.0
2006-02-20 17:45:00,206.194,206.232,206.171,206.187,232000001.0
2006-02-20 17:50:00,206.192,206.21,206.159,206.198,197599998.0
2006-02-20 17:55:00,206.184,206.307,206.167,206.299,271700001.0
2006-02-20 18:00:00,206.32,206.32,206.254,206.275,2495700002.0
2006-02-20 18:05:00,206.29,206.313,206.195,206.313,3251700007.0
2006-02-20 18:10:00,206.323,206.323,206.196,206.287,2326900002.0
2006-02-20 18:15:00,206.289,206.314,206.239,206.274,2335900000.0
2006-02-20 18:20:00,206.257,206.317,206.216,206.265,2796299998.0
2006-02-20 18:25:00,206.28,206.298,206.239,206.278,2175200006.0
2006-02-20 18:30:00,206.29,206.292,206.211,206.272,2140000001.0
2006-02-20 18:35:00,206.263,206.319,206.243,206.308,1296300000.0
2006-02-20 18:40:00,206.294,206.313,206.274,206.282,1232100001.0
2006-02-20 18:45:00,206.282,206.309,206.271,206.298,884400003.0
2006-02-20 18:50:00,206.305,206.345,206.274,206.345,1198400000.0
2006-02-20 18:55:00,206.351,206.356,206.287,206.3,1132399994.0
2006-02-20 19:00:00,206.29,206.311,206.162,206.216,847299999.0
2006-02-20 19:05:00,206.21,206.234,206.171,206.218,1599000003.0
2006-02-20 19:10:00,206.225,206.254,206.19,206.202,755400002.0
2006-02-20 19:15:00,206.2,206.22,206.164,206.2,895600000.0
2006-02-20 19:20:00,206.198,206.251,206.18,206.235,945500001.0
2006-02-20 19:25:00,206.234,206.246,206.192,206.227,1298799999.0
2006-02-20 19:30:00,206.222,206.296,206.191,206.283,1284299997.0
2006-02-20 19:35:00,206.27,206.291,206.218,206.26,1121399995.0
2006-02-20 19:40:00,206.266,206.283,206.203,206.203,1064700003.0
2006-02-20 19:45:00,206.206,206.262,206.194,206.252,832699997.0
2006-02-20 19:50:00,206.251,206.268,206.235,206.252,846599998.0
2006-02-20 19:55:00,206.255,206.266,206.216,206.227,871200000.0
2006-02-20 20:00:00,206.222,206.269,206.18,206.235,556899999.0
2006-02-20 20:05:00,206.233,206.273,206.217,206.245,831900002.0
2006-02-20 20:10:00,206.247,206.304,206.231,206.287,1236600002.0
2006-02-20 20:15:00,206.295,206.307,206.272,206.284,783200001.0
2006-02-20 20:20:00,206.283,206.3,206.26,206.279,1088500000.0
2006-02-20 20:25:00,206.28,206.305,206.254,206.279,1537600002.0
2006-02-20 20:30:00,206.289,206.311,206.222,206.235,1830099997.0
2006-02-20 20:35:00,206.235,206.275,206.217,206.219,805699999.0
2006-02-20 20:40:00,206.225,206.241,206.16,206.177,1427999998.0
2006-02-20 20:45:00,206.172,206.195,206.143,206.156,1121300001.0
2006-02-20 20:50:00,206.151,206.205,206.143,206.2,1079899997.0
2006-02-20 20:55:00,206.203,206.218,206.171,206.187,1811100002.0
2006-02-20 21:00:00,206.172,206.172,206.041,206.06,1411700002.0
2006-02-20 21:05:00,206.058,206.083,206.027,206.082,612600000.0
2006-02-20 21:10:00,206.088,206.099,206.015,206.045,782099998.0
2006-02-20 21:15:00,206.042,206.078,206.035,206.075,1118100002.0
2006-02-20 21:20:00,206.07,206.092,206.026,206.045,1069299998.0
2006-02-20 21:25:00,206.057,206.083,206.042,206.075,790100000.0
2006-02-20 21:30:00,206.08,206.102,206.065,206.078,572400000.0
2006-02-20 21:35:00,206.066,206.066,206.025,206.025,307700000.0
2006-02-20 21:40:00,206.026,206.068,206.016,206.057,490800001.0
2006-02-20 21:45:00,206.064,206.071,205.998,206.025,521200001.0
2006-02-20 21:50:00,206.05,206.089,206.037,206.088,326300001.0
2006-02-20 21:55:00,206.093,206.105,206.053,206.093,372599998.0
2006-02-20 22:00:00,206.077,206.089,206.035,206.043,899800000.0
2006-02-20 22:05:00,206.044,206.1,206.041,206.043,310800003.0
2006-02-20 22:10:00,206.04,206.045,206.022,206.025,264199999.0
2006-02-20 22:15:00,206.025,206.046,206.017,206.03,638099999.0
2006-02-20 22:20:00,206.035,206.048,206.018,206.048,310099999.0
2006-02-20 22:25:00,206.032,206.083,206.024,206.083,592100000.0
2006-02-20 22:30:00,206.09,206.1,206.077,206.088,587500001.0
2006-02-20 22:35:00,206.101,206.12,206.095,206.105,344900000.0
2006-02-20 22:40:00,206.109,206.118,206.09,206.102,365399999.0
2006-02-20 22:45:00,206.112,206.16,206.102,206.125,395000001.0
2006-02-20 22:50:00,206.127,206.208,206.126,206.205,381099999.0
2006-02-20 22:55:00,206.2,206.22,206.149,206.181,385900000.0
2006-02-20 23:00:00,206.178,206.185,206.145,206.161,253000002.0
2006-02-20 23:05:00,206.154,206.184,206.112,206.112,164500000.0
2006-02-20 23:10:00,206.105,206.172,206.105,206.155,185300000.0
2006-02-20 23:15:00,206.155,206.187,206.132,206.187,176800001.0
2006-02-20 23:20:00,206.195,206.201,206.064,206.076,244199999.0
2006-02-20 23:25:00,206.073,206.125,206.06,206.06,197800000.0
2006-02-20 23:30:00,206.084,206.098,206.059,206.092,215599999.0
2006-02-20 23:35:00,206.1,206.109,206.042,206.102,203600000.0
2006-02-20 23:40:00,206.102,206.11,206.087,206.1,324000000.0
2006-02-20 23:45:00,206.113,206.197,206.113,206.174,290200002.0
2006-02-20 23:50:00,206.135,206.152,206.084,206.103,209200000.0
2006-02-20 23:55:00,206.093,206.105,206.075,206.09,231799999.0
2006-02-21 00:00:00,206.119,206.213,206.119,206.179,233400001.0
2006-02-21 00:05:00,206.173,206.25,206.162,206.182,252699999.0
2006-02-21 00:10:00,206.228,206.25,206.133,206.169,356899999.0
2006-02-21 00:15:00,206.187,206.284,206.162,206.278,263499999.0
2006-02-21 00:20:00,206.256,206.291,206.192,206.259,272300001.0
2006-02-21 00:25:00,206.28,206.282,206.159,206.2,319300002.0
2006-02-21 00:30:00,206.2,206.213,206.17,206.181,194500001.0
2006-02-21 00:35:00,206.175,206.198,206.17,206.175,258899999.0
2006-02-21 00:40:00,206.183,206.195,206.172,206.194,128200000.0
2006-02-21 00:45:00,206.185,206.263,206.18,206.243,240400000.0
2006-02-21 00:50:00,206.26,206.265,206.226,206.25,223499999.0
2006-02-21 00:55:00,206.261,206.359,206.26,206.278,221400002.0
2006-02-21 01:00:00,206.284,206.378,206.278,206.356,231500000.0
2006-02-21 01:05:00,206.367,206.376,206.306,206.315,177900000.0
2006-02-21 01:10:00,206.326,206.356,206.319,206.319,190700000.0
2006-02-21 01:15:00,206.325,206.357,206.315,206.354,329800001.0
2006-02-21 01:20:00,206.364,206.364,206.243,206.264,219299999.0
2006-02-21 01:25:00,206.258,206.29,206.248,206.252,198300000.0
2006-02-21 01:30:00,206.252,206.353,206.227,206.352,258800000.0
2006-02-21 01:35:00,206.357,206.378,206.321,206.347,274099997.0
2006-02-21 01:40:00,206.343,206.391,206.33,206.384,170699999.0
2006-02-21 01:45:00,206.39,206.407,206.364,206.369,260899998.0
2006-02-21 01:50:00,206.375,206.437,206.369,206.377,238699999.0
2006-02-21 01:55:00,206.369,206.451,206.355,206.414,204799999.0
2006-02-21 02:00:00,206.424,206.478,206.403,206.464,183800001.0
2006-02-21 02:05:00,206.476,206.476,206.389,206.44,179500000.0
2006-02-21 02:10:00,206.444,206.462,206.42,206.438,253600000.0
2006-02-21 02:15:00,206.436,206.479,206.422,206.442,199999999.0
2006-02-21 02:20:00,206.451,206.491,206.445,206.46,197300000.0
2006-02-21 02:25:00,206.469,206.502,206.431,206.451,296700001.0
2006-02-21 02:30:00,206.445,206.463,206.422,206.447,174700000.0
2006-02-21 02:35:00,206.438,206.541,206.425,206.476,319400002.0
2006-02-21 02:40:00,206.475,206.506,206.466,206.505,260300000.0
2006-02-21 02:45:00,206.494,206.517,206.444,206.458,302700001.0
2006-02-21 02:50:00,206.457,206.463,206.394,206.44,236600001.0
2006-02-21 02:55:00,206.396,206.41,206.316,206.37,237900001.0
2006-02-21 03:00:00,206.369,206.372,206.3,206.368,203900001.0
2006-02-21 03:05:00,206.371,206.417,206.35,206.387,231400000.0
2006-02-21 03:10:00,206.373,206.391,206.321,206.324,210100000.0
2006-02-21 03:15:00,206.344,206.428,206.327,206.4,228499998.0
2006-02-21 03:20:00,206.39,206.44,206.376,206.4,277500000.0
2006-02-21 03:25:00,206.392,206.454,206.387,206.42,149000000.0
2006-02-21 03:30:00,206.402,206.466,206.385,206.385,247600000.0
2006-02-21 03:35:00,206.367,206.386,206.343,206.381,195399999.0
2006-02-21 03:40:00,206.374,206.427,206.35,206.423,275699999.0
2006-02-21 03:45:00,206.452,206.521,206.445,206.473,276400001.0
2006-02-21 03:50:00,206.451,206.471,206.434,206.468,247400000.0
2006-02-21 03:55:00,206.464,206.529,206.45,206.502,325999999.0
2006-02-21 04:00:00,206.493,206.542,206.477,206.489,227299999.0
2006-02-21 04:05:00,206.486,206.535,206.478,206.505,314100000.0
2006-02-21 04:10:00,206.519,206.553,206.479,206.503,271800000.0
2006-02-21 04:15:00,206.514,206.591,206.498,206.59,259099999.0
2006-02-21 04:20:00,206.59,206.603,206.575,206.593,244700000.0
2006-02-21 04:25:00,206.581,206.621,206.572,206.58,263800001.0
2006-02-21 04:30:00,206.583,206.597,206.562,206.572,175100000.0
2006-02-21 04:35:00,206.584,206.648,206.573,206.622,212599999.0
2006-02-21 04:40:00,206.626,206.63,206.565,206.587,197600000.0
2006-02-21 04:45:00,206.582,206.655,206.572,206.65,247300000.0
2006-02-21 04:50:00,206.656,206.657,206.609,206.645,280400001.0
2006-02-21 04:55:00,206.635,206.655,206.609,206.619,232200000.0
2006-02-21 05:00:00,206.617,206.64,206.609,206.613,253700000.0
2006-02-21 05:05:00,206.609,206.633,206.555,206.568,250300001.0
2006-02-21 05:10:00,206.558,206.608,206.54,206.565,256199999.0
2006-02-21 05:15:00,206.556,206.614,206.548,206.589,276300002.0
2006-02-21 05:20:00,206.61,206.659,206.593,206.62,268500002.0
2006-02-21 05:25:00,206.62,206.628,206.584,206.608,286399998.0
2006-02-21 05:30:00,206.616,206.627,206.582,206.593,287300002.0
2006-02-21 05:35:00,206.604,206.632,206.524,206.536,204700000.0
2006-02-21 05:40:00,206.535,206.55,206.506,206.538,249900003.0
2006-02-21 05:45:00,206.543,206.566,206.492,206.564,223000000.0
2006-02-21 05:50:00,206.555,206.591,206.548,206.591,218699999.0
2006-02-21 05:55:00,206.608,206.632,206.53,206.562,279500001.0
2006-02-21 06:00:00,206.548,206.548,206.504,206.527,186300000.0
2006-02-21 06:05:00,206.525,206.572,206.503,206.562,160800000.0
2006-02-21 06:10:00,206.56,206.581,206.531,206.577,238299998.0
2006-02-21 06:15:00,206.574,206.583,206.529,206.542,250799999.0
2006-02-21 06:20:00,206.555,206.564,206.52,206.529,290300002.0
2006-02-21 06:25:00,206.52,206.537,206.496,206.537,254600000.0
2006-02-21 06:30:00,206.529,206.591,206.512,206.572,235500000.0
2006-02-21 06:35:00,206.562,206.635,206.562,206.635,241100001.0
2006-02-21 06:40:00,206.625,206.651,206.613,206.645,217200000.0
2006-02-21 06:45:00,206.627,206.646,206.598,206.611,286500002.0
2006-02-21 06:50:00,206.606,206.618,206.564,206.597,245500000.0
2006-02-21 06:55:00,206.599,206.612,206.574,206.58,173700000.0
2006-02-21 07:00:00,206.579,206.612,206.577,206.597,197100001.0
2006-02-21 07:05:00,206.602,206.65,206.578,206.582,213399999.0
2006-02-21 07:10:00,206.591,206.613,206.569,206.601,232899998.0
2006-02-21 07:15:00,206.589,206.604,206.57,206.595,214600000.0
2006-02-21 07:20:00,206.595,206.607,206.55,206.56,160300000.0
2006-02-21 07:25:00,206.556,206.627,206.548,206.605,347500001.0
2006-02-21 07:30:00,206.598,206.616,206.569,206.61,257500000.0
2006-02-21 07:35:00,206.63,206.63,206.544,206.573,257700000.0
2006-02-21 07:40:00,206.577,206.622,206.556,206.592,233400001.0
2006-02-21 07:45:00,206.595,206.595,206.529,206.564,313400002.0
2006-02-21 07:50:00,206.565,206.585,206.52,206.537,278800000.0
2006-02-21 07:55:00,206.511,206.567,206.488,206.517,280999998.0
2006-02-21 08:00:00,206.517,206.517,206.449,206.469,226700000.0
2006-02-21 08:05:00,206.471,206.552,206.463,206.474,236600001.0
2006-02-21 08:10:00,206.473,206.48,206.428,206.465,228600000.0
2006-02-21 08:15:00,206.464,206.54,206.464,206.535,196000000.0
2006-02-21 08:20:00,206.532,206.582,206.517,206.582,177000000.0
2006-02-21 08:25:00,206.583,206.674,206.564,206.674,220000001.0
2006-02-21 08:30:00,206.679,206.722,206.662,206.683,321600003.0
2006-02-21 08:35:00,206.665,206.688,206.645,206.645,254700000.0
2006-02-21 08:40:00,206.633,206.653,206.616,206.638,284299999.0
2006-02-21 08:45:00,206.634,206.658,206.591,206.633,212700000.0
2006-02-21 08:50:00,206.63,206.683,206.624,206.648,263300001.0
2006-02-21 08:55:00,206.653,206.676,206.636,206.663,286200002.0
2006-02-21 09:00:00,206.651,206.718,206.651,206.678,251300000.0
2006-02-21 09:05:00,206.676,206.722,206.636,206.674,233400002.0
2006-02-21 09:10:00,206.673,206.709,206.63,206.697,197500000.0
2006-02-21 09:15:00,206.707,206.714,206.63,206.674,248999999.0
2006-02-21 09:20:00,206.668,206.698,206.645,206.684,197000000.0
2006-02-21 09:25:00,206.674,206.679,206.558,206.591,243399999.0
2006-02-21 09:30:00,206.602,206.618,206.568,206.568,200800001.0
2006-02-21 09:35:00,206.561,206.649,206.561,206.628,266800003.0
2006-02-21 09:40:00,206.642,206.698,206.617,206.631,212600000.0
2006-02-21 09:45:00,206.631,206.631,206.518,206.548,228300000.0
2006-02-21 09:50:00,206.556,206.625,206.544,206.576,349100000.0
2006-02-21 09:55:00,206.582,206.651,206.578,206.633,169200000.0
2006-02-21 10:00:00,206.63,206.662,206.545,206.572,216899999.0
2006-02-21 10:05:00,206.592,206.755,206.57,206.697,275500000.0
2006-02-21 10:10:00,206.686,206.711,206.65,206.695,157800000.0
2006-02-21 10:15:00,206.68,206.711,206.652,206.711,173800000.0
2006-02-21 10:20:00,206.718,206.734,206.684,206.718,248599999.0
2006-02-21 10:25:00,206.737,206.836,206.737,206.804,252399999.0
2006-02-21 10:30:00,206.8,206.823,206.772,206.8,309099999.0
2006-02-21 10:35:00,206.784,206.914,206.77,206.897,227900001.0
2006-02-21 10:40:00,206.907,206.92,206.859,206.896,288000000.0
2006-02-21 10:45:00,206.909,206.912,206.85,206.85,229200000.0
2006-02-21 10:50:00,206.831,206.887,206.818,206.886,299800000.0
2006-02-21 10:55:00,206.882,206.922,206.862,206.914,205000001.0
2006-02-21 11:00:00,206.921,206.961,206.86,206.898,141699999.0
2006-02-21 11:05:00,206.881,206.898,206.763,206.776,292400000.0
2006-02-21 11:10:00,206.773,206.822,206.756,206.822,210600001.0
2006-02-21 11:15:00,206.822,206.879,206.804,206.848,236199999.0
2006-02-21 11:20:00,206.833,206.846,206.797,206.799,179200000.0
2006-02-21 11:25:00,206.786,206.806,206.763,206.763,187900000.0
2006-02-21 11:30:00,206.755,206.789,206.725,206.748,273499999.0
2006-02-21 11:35:00,206.745,206.779,206.726,206.756,250600001.0
2006-02-21 11:40:00,206.754,206.86,206.754,206.845,259000001.0
2006-02-21 11:45:00,206.845,206.908,206.845,206.878,324399999.0
2006-02-21 11:50:00,206.87,206.898,206.856,206.898,209999999.0
2006-02-21 11:55:00,206.906,206.909,206.866,206.892,233100001.0
2006-02-21 12:00:00,206.904,206.927,206.881,206.921,293999998.0
2006-02-21 12:05:00,206.922,206.926,206.88,206.88,259800001.0
2006-02-21 12:10:00,206.891,206.923,206.864,206.923,256299999.0
2006-02-21 12:15:00,206.932,207.062,206.932,207.062,290800000.0
2006-02-21 12:20:00,207.06,207.12,207.04,207.047,268000000.0
2006-02-21 12:25:00,207.05,207.077,207.013,207.029,222699999.0
2006-02-21 12:30:00,207.022,207.106,207.022,207.027,199200000.0
2006-02-21 12:35:00,207.026,207.068,206.996,207.062,255200000.0
2006-02-21 12:40:00,207.067,207.074,207.005,207.049,279199999.0
2006-02-21 12:45:00,207.046,207.102,207.032,207.07,307200001.0
2006-02-21 12:50:00,207.088,207.183,207.078,207.086,301800001.0
2006-02-21 12:55:00,207.074,207.164,207.074,207.157,194399999.0
2006-02-21 13:00:00,207.151,207.162,207.052,207.065,272300000.0
2006-02-21 13:05:00,207.077,207.077,207.008,207.012,329700001.0
2006-02-21 13:10:00,207.015,207.063,207.015,207.051,271900002.0
2006-02-21 13:15:00,207.051,207.105,207.04,207.071,290800000.0
2006-02-21 13:20:00,207.1,207.129,207.088,207.096,282800000.0
2006-02-21 13:25:00,207.086,207.124,207.054,207.054,213700000.0
2006-02-21 13:30:00,207.042,207.25,207.042,207.25,259700000.0
2006-02-21 13:35:00,207.241,207.327,207.151,207.315,187700001.0
2006-02-21 13:40:00,207.301,207.365,207.248,207.287,267000003.0
2006-02-21 13:45:00,207.272,207.417,207.272,207.388,242999998.0
2006-02-21 13:50:00,207.377,207.508,207.342,207.497,315600001.0
2006-02-21 13:55:00,207.491,207.568,207.39,207.39,278299999.0
2006-02-21 14:00:00,207.341,207.495,207.336,207.454,242800000.0
2006-02-21 14:05:00,207.448,207.506,207.422,207.471,215400001.0
2006-02-21 14:10:00,207.458,207.463,207.374,207.425,261200001.0
2006-02-21 14:15:00,207.437,207.459,207.307,207.321,239599999.0
2006-02-21 14:20:00,207.322,207.356,207.29,207.29,245100001.0
2006-02-21 14:25:00,207.307,207.368,207.302,207.305,175800000.0
2006-02-21 14:30:00,207.278,207.347,207.278,207.301,241699996.0
2006-02-21 14:35:00,207.31,207.378,207.272,207.365,227000002.0
2006-02-21 14:40:00,207.385,207.409,207.308,207.308,203500000.0
2006-02-21 14:45:00,207.294,207.311,207.259,207.311,240800000.0
2006-02-21 14:50:00,207.308,207.347,207.29,207.303,304200000.0
2006-02-21 14:55:00,207.3,207.524,207.272,207.524,246800000.0
2006-02-21 15:00:00,207.546,207.546,207.462,207.505,212700003.0
2006-02-21 15:05:00,207.488,207.661,207.48,207.661,204000000.0
2006-02-21 15:10:00,207.643,207.714,207.564,207.575,278900000.0
2006-02-21 15:15:00,207.562,207.606,207.538,207.605,212599999.0
2006-02-21 15:20:00,207.591,207.669,207.57,207.642,226299999.0
2006-02-21 15:25:00,207.671,207.71,207.671,207.672,268900001.0
2006-02-21 15:30:00,207.672,207.681,207.615,207.634,269699998.0
2006-02-21 15:35:00,207.614,207.688,207.607,207.63,235700001.0
2006-02-21 15:40:00,207.628,207.652,207.572,207.608,226399998.0
2006-02-21 15:45:00,207.598,207.619,207.568,207.596,231300001.0
2006-02-21 15:50:00,207.571,207.571,207.487,207.487,209900001.0
2006-02-21 15:55:00,207.477,207.487,207.35,207.362,283900000.0
2006-02-21 16:00:00,207.361,207.393,207.325,207.388,228699999.0
2006-02-21 16:05:00,207.402,207.41,207.355,207.376,232399999.0
2006-02-21 16:10:00,207.36,207.43,207.353,207.397,218100000.0
2006-02-21 16:15:00,207.405,207.452,207.394,207.408,236900001.0
2006-02-21 16:20:00,207.406,207.485,207.378,207.45,294299997.0
2006-02-21 16:25:00,207.44,207.467,207.398,207.406,149800000.0
2006-02-21 16:30:00,207.391,207.519,207.388,207.519,258800000.0
2006-02-21 16:35:00,207.501,207.53,207.448,207.47,271400000.0
2006-02-21 16:40:00,207.463,207.494,207.427,207.456,240100001.0
2006-02-21 16:45:00,207.443,207.537,207.441,207.5,221300000.0
2006-02-21 16:50:00,207.484,207.516,207.431,207.431,258200000.0
2006-02-21 16:55:00,207.414,207.526,207.414,207.526,254300001.0
2006-02-21 17:00:00,207.537,207.537,207.394,207.394,282800000.0
2006-02-21 17:05:00,207.386,207.419,207.334,207.36,226799999.0
2006-02-21 17:10:00,207.379,207.497,207.379,207.456,245999999.0
2006-02-21 17:15:00,207.467,207.49,207.366,207.37,292900001.0
2006-02-21 17:20:00,207.359,207.359,207.287,207.291,304100000.0
2006-02-21 17:25:00,207.277,207.317,207.257,207.304,322500001.0
2006-02-21 17:30:00,207.31,207.323,207.277,207.311,243000000.0
2006-02-21 17:35:00,207.308,207.328,207.25,207.275,268700004.0
2006-02-21 17:40:00,207.251,207.256,207.169,207.228,175900000.0
2006-02-21 17:45:00,207.238,207.283,207.185,207.21,260900000.0
2006-02-21 17:50:00,207.219,207.26,207.185,207.193,173700001.0
2006-02-21 17:55:00,207.191,207.232,207.12,207.232,304000003.0
2006-02-21 18:00:00,207.257,207.257,207.179,207.213,2265600006.0
2006-02-21 18:05:00,207.24,207.272,207.184,207.185,3372000002.0
2006-02-21 18:10:00,207.187,207.238,207.157,207.195,2118200007.0
2006-02-21 18:15:00,207.217,207.271,207.19,207.259,2482399998.0
2006-02-21 18:20:00,207.263,207.31,207.211,207.238,3019200002.0
2006-02-21 18:25:00,207.258,207.302,207.209,207.29,1991600001.0
2006-02-21 18:30:00,207.297,207.307,207.248,207.272,2160800005.0
2006-02-21 18:35:00,207.269,207.321,207.24,207.3,1223000000.0
2006-02-21 18:40:00,207.29,207.329,207.287,207.292,1431500004.0
2006-02-21 18:45:00,207.295,207.314,207.248,207.267,728900000.0
2006-02-21 18:50:00,207.273,207.283,207.225,207.253,1095800003.0
2006-02-21 18:55:00,207.263,207.357,207.245,207.332,1222499997.0
2006-02-21 19:00:00,207.314,207.325,207.2,207.221,791300005.0
2006-02-21 19:05:00,207.212,207.289,207.186,207.271,1440800003.0
2006-02-21 19:10:00,207.278,207.314,207.222,207.247,644199999.0
2006-02-21 19:15:00,207.257,207.273,207.218,207.222,939199997.0
2006-02-21 19:20:00,207.219,207.24,207.188,207.212,1026700002.0
2006-02-21 19:25:00,207.203,207.242,207.176,207.185,1291100002.0
2006-02-21 19:30:00,207.185,207.286,207.185,207.267,1181699999.0
2006-02-21 19:35:00,207.258,207.274,207.232,207.242,1014099997.0
2006-02-21 19:40:00,207.249,207.261,207.196,207.242,1011100004.0
2006-02-21 19:45:00,207.249,207.28,207.24,207.265,702600001.0
2006-02-21 19:50:00,207.269,207.287,207.239,207.251,833099996.0
2006-02-21 19:55:00,207.25,207.274,207.213,207.22,812999998.0
2006-02-21 20:00:00,207.216,207.281,207.207,207.237,552399998.0
2006-02-21 20:05:00,207.243,207.26,207.19,207.211,781599999.0
2006-02-21 20:10:00,207.215,207.276,207.208,207.26,1238900002.0
2006-02-21 20:15:00,207.27,207.345,207.265,207.342,872499996.0
2006-02-21 20:20:00,207.343,207.358,207.315,207.324,973899997.0
2006-02-21 20:25:00,207.332,207.354,207.272,207.285,1715499997.0
2006-02-21 20:30:00,207.29,207.314,207.275,207.295,1806099999.0
2006-02-21 20:35:00,207.288,207.311,207.237,207.308,748200000.0
2006-02-21 20:40:00,207.315,207.448,207.299,207.413,1473000003.0
2006-02-21 20:45:00,207.411,207.413,207.359,207.405,1180700001.0
2006-02-21 20:50:00,207.394,207.41,207.359,207.378,1033700002.0
2006-02-21 20:55:00,207.362,207.384,207.263,207.338,1884899999.0
2006-02-21 21:00:00,207.329,207.329,207.188,207.203,1511199999.0
2006-02-21 21:05:00,207.203,207.27,207.16,207.26,700199998.0
2006-02-21 21:10:00,207.275,207.326,207.26,207.274,750099999.0
2006-02-21 21:15:00,207.272,207.296,207.213,207.222,933800000.0
2006-02-21 21:20:00,207.211,207.211,207.111,207.145,1045799998.0
2006-02-21 21:25:00,207.155,207.234,207.138,207.201,766399997.0
2006-02-21 21:30:00,207.197,207.202,207.133,207.135,516999998.0
2006-02-21 21:35:00,207.127,207.165,207.111,207.111,277700002.0
2006-02-21 21:40:00,207.108,207.158,207.1,207.132,437000000.0
2006-02-21 21:45:00,207.143,207.201,207.134,207.178,446500000.0
2006-02-21 21:50:00,207.197,207.232,207.184,207.208,415300000.0
2006-02-21 21:55:00,207.208,207.237,207.176,207.176,350700001.0
2006-02-21 22:00:00,207.16,207.292,207.137,207.26,957100002.0
2006-02-21 22:05:00,207.262,207.273,207.238,207.263,308599999.0
2006-02-21 22:10:00,207.274,207.299,207.258,207.26,341399998.0
2006-02-21 22:15:00,207.265,207.303,207.265,207.282,644099997.0
2006-02-21 22:20:00,207.292,207.321,207.286,207.308,293499999.0
2006-02-21 22:25:00,207.293,207.319,207.287,207.304,535700004.0
2006-02-21 22:30:00,207.307,207.336,207.298,207.31,618300002.0
2006-02-21 22:35:00,207.322,207.354,207.31,207.341,340500001.0
2006-02-21 22:40:00,207.353,207.401,207.349,207.37,440500000.0
2006-02-21 22:45:00,207.374,207.389,207.344,207.359,450500000.0
2006-02-21 22:50:00,207.363,207.368,207.313,207.333,353300001.0
2006-02-21 22:55:00,207.335,207.353,207.265,207.272,334400001.0
2006-02-21 23:00:00,207.263,207.284,207.242,207.284,219400001.0
2006-02-21 23:05:00,207.267,207.267,207.204,207.255,195200000.0
2006-02-21 23:10:00,207.257,207.274,207.217,207.238,251099998.0
2006-02-21 23:15:00,207.244,207.244,207.184,207.192,215100000.0
2006-02-21 23:20:00,207.196,207.217,207.178,207.185,313100000.0
2006-02-21 23:25:00,207.179,207.195,207.162,207.17,189599999.0
2006-02-21 23:30:00,207.196,207.196,207.163,207.169,202200001.0
2006-02-21 23:35:00,207.17,207.19,207.152,207.158,317000002.0
2006-02-21 23:40:00,207.151,207.185,207.144,207.171,289200002.0
2006-02-21 23:45:00,207.171,207.182,207.154,207.182,243300000.0
2006-02-21 23:50:00,207.177,207.188,207.156,207.159,194099999.0
2006-02-21 23:55:00,207.162,207.182,207.152,207.16,171700000.0
2006-02-22 00:00:00,207.16,207.245,207.133,207.203,235899999.0
2006-02-22 00:05:00,207.194,207.287,207.175,207.222,376299997.0
2006-02-22 00:10:00,207.223,207.337,207.223,207.325,307300000.0
2006-02-22 00:15:00,207.326,207.372,207.302,207.328,261100000.0
2006-02-22 00:20:00,207.332,207.352,207.308,207.32,260900002.0
2006-02-22 00:25:00,207.323,207.34,207.302,207.32,234200000.0
2006-02-22 00:30:00,207.315,207.41,207.315,207.397,150000000.0
2006-02-22 00:35:00,207.382,207.391,207.341,207.355,233099998.0
2006-02-22 00:40:00,207.362,207.364,207.317,207.33,176400000.0
2006-02-22 00:45:00,207.296,207.307,207.193,207.193,239900000.0
2006-02-22 00:50:00,207.219,207.233,207.201,207.21,223100001.0
2006-02-22 00:55:00,207.212,207.243,207.175,207.198,225600001.0
2006-02-22 01:00:00,207.207,207.308,207.2,207.307,192400000.0
2006-02-22 01:05:00,207.315,207.339,207.299,207.325,244400001.0
2006-02-22 01:10:00,207.351,207.398,207.347,207.371,270900000.0
2006-02-22 01:15:00,207.372,207.393,207.343,207.35,214500000.0
2006-02-22 01:20:00,207.35,207.363,207.324,207.338,265100001.0
2006-02-22 01:25:00,207.333,207.372,207.322,207.345,202200001.0
2006-02-22 01:30:00,207.342,207.373,207.326,207.34,201300001.0
2006-02-22 01:35:00,207.34,207.35,207.318,207.336,204200001.0
2006-02-22 01:40:00,207.336,207.38,207.329,207.369,210400000.0
2006-02-22 01:45:00,207.362,207.379,207.334,207.346,256600001.0
2006-02-22 01:50:00,207.35,207.373,207.278,207.311,314600000.0
2006-02-22 01:55:00,207.31,207.342,207.302,207.331,213799997.0
2006-02-22 02:00:00,207.316,207.385,207.301,207.36,217199999.0
2006-02-22 02:05:00,207.37,207.373,207.286,207.334,181900000.0
2006-02-22 02:10:00,207.328,207.371,207.314,207.371,303299998.0
2006-02-22 02:15:00,207.38,207.443,207.369,207.375,247200000.0
2006-02-22 02:20:00,207.388,207.442,207.388,207.403,226199998.0
2006-02-22 02:25:00,207.415,207.421,207.355,207.399,292399999.0
2006-02-22 02:30:00,207.395,207.395,207.34,207.34,241699999.0
2006-02-22 02:35:00,207.343,207.39,207.343,207.382,350499997.0
2006-02-22 02:40:00,207.384,207.4,207.352,207.363,229600000.0
2006-02-22 02:45:00,207.331,207.336,207.26,207.296,224700000.0
2006-02-22 02:50:00,207.301,207.337,207.266,207.298,248900000.0
2006-02-22 02:55:00,207.287,207.299,207.234,207.251,248000001.0
2006-02-22 03:00:00,207.239,207.263,207.213,207.262,227500000.0
2006-02-22 03:05:00,207.262,207.27,207.107,207.132,273400000.0
2006-02-22 03:10:00,207.125,207.149,207.028,207.054,273500000.0
2006-02-22 03:15:00,207.05,207.065,206.817,206.947,270100000.0
2006-02-22 03:20:00,206.948,206.977,206.858,206.886,301600000.0
2006-02-22 03:25:00,206.875,206.892,206.74,206.805,214199999.0
2006-02-22 03:30:00,206.771,206.847,206.763,206.821,284800002.0
2006-02-22 03:35:00,206.82,206.86,206.731,206.793,222800001.0
2006-02-22 03:40:00,206.786,206.804,206.734,206.752,294000001.0
2006-02-22 03:45:00,206.747,206.814,206.717,206.785,283600001.0
2006-02-22 03:50:00,206.766,206.847,206.757,206.793,286800001.0
2006-02-22 03:55:00,206.795,206.81,206.755,206.783,198600000.0
2006-02-22 04:00:00,206.773,206.797,206.723,206.745,238100000.0
2006-02-22 04:05:00,206.741,206.776,206.725,206.752,343399998.0
2006-02-22 04:10:00,206.761,206.865,206.747,206.853,299500002.0
2006-02-22 04:15:00,206.855,206.872,206.804,206.872,238900002.0
2006-02-22 04:20:00,206.877,206.926,206.862,206.91,296100001.0
2006-02-22 04:25:00,206.89,206.89,206.812,206.825,256600001.0
2006-02-22 04:30:00,206.816,206.828,206.769,206.826,145699999.0
2006-02-22 04:35:00,206.822,206.852,206.816,206.844,172700000.0
2006-02-22 04:40:00,206.84,206.844,206.797,206.802,265999998.0
2006-02-22 04:45:00,206.788,206.841,206.788,206.799,269400000.0
2006-02-22 04:50:00,206.813,206.83,206.802,206.825,295799997.0
2006-02-22 04:55:00,206.814,206.862,206.813,206.834,234700000.0
2006-02-22 05:00:00,206.837,206.843,206.774,206.777,209300000.0
2006-02-22 05:05:00,206.772,206.838,206.73,206.838,266600000.0
2006-02-22 05:10:00,206.845,206.856,206.802,206.828,245700001.0
2006-02-22 05:15:00,206.834,206.92,206.831,206.899,215999998.0
2006-02-22 05:20:00,206.906,206.941,206.879,206.905,258700000.0
2006-02-22 05:25:00,206.915,206.929,206.885,206.888,284500000.0
2006-02-22 05:30:00,206.895,206.895,206.831,206.854,301700002.0
2006-02-22 05:35:00,206.854,206.876,206.828,206.838,230400000.0
2006-02-22 05:40:00,206.838,206.914,206.832,206.903,222300000.0
2006-02-22 05:45:00,206.91,206.926,206.855,206.868,229699999.0
2006-02-22 05:50:00,206.857,206.947,206.843,206.899,215800000.0
2006-02-22 05:55:00,206.892,206.931,206.857,206.895,322100001.0
2006-02-22 06:00:00,206.892,206.933,206.873,206.933,284600003.0
2006-02-22 06:05:00,206.937,206.978,206.895,206.918,272099998.0
2006-02-22 06:10:00,206.91,206.999,206.91,206.937,235800000.0
2006-02-22 06:15:00,206.941,206.97,206.927,206.955,195800000.0
2006-02-22 06:20:00,206.96,206.96,206.906,206.928,328900002.0
2006-02-22 06:25:00,206.932,206.951,206.904,206.934,345799997.0
2006-02-22 06:30:00,206.939,207.034,206.939,207.034,296800001.0
2006-02-22 06:35:00,207.029,207.061,206.991,207.032,238500001.0
2006-02-22 06:40:00,207.03,207.075,207.028,207.067,318999999.0
2006-02-22 06:45:00,207.074,207.09,207.03,207.038,274900003.0
2006-02-22 06:50:00,207.049,207.065,207.032,207.055,280100000.0
2006-02-22 06:55:00,207.054,207.079,207.03,207.045,188900000.0
2006-02-22 07:00:00,207.04,207.063,207.027,207.035,155500000.0
2006-02-22 07:05:00,207.033,207.056,207.014,207.025,235000000.0
2006-02-22 07:10:00,207.038,207.09,207.031,207.078,303900005.0
2006-02-22 07:15:00,207.068,207.087,207.043,207.084,225399999.0
2006-02-22 07:20:00,207.073,207.093,207.038,207.038,184300001.0
2006-02-22 07:25:00,207.025,207.051,207.006,207.051,206200000.0
2006-02-22 07:30:00,207.054,207.078,207.032,207.059,260699999.0
2006-02-22 07:35:00,207.063,207.077,207.043,207.067,215700000.0
2006-02-22 07:40:00,207.077,207.077,207.021,207.038,199400001.0
2006-02-22 07:45:00,207.034,207.034,206.974,206.974,220900000.0
2006-02-22 07:50:00,206.975,207.056,206.973,207.046,231800000.0
2006-02-22 07:55:00,207.023,207.051,207.006,207.045,273300000.0
2006-02-22 08:00:00,207.041,207.046,207.0,207.013,253300000.0
2006-02-22 08:05:00,207.014,207.075,207.007,207.057,175500001.0
2006-02-22 08:10:00,207.058,207.131,207.049,207.096,202500000.0
2006-02-22 08:15:00,207.091,207.119,207.05,207.064,270900000.0
2006-02-22 08:20:00,207.067,207.091,207.042,207.072,271400001.0
2006-02-22 08:25:00,207.067,207.072,207.01,207.01,177699999.0
2006-02-22 08:30:00,207.007,207.037,207.007,207.026,293500000.0
2006-02-22 08:35:00,207.007,207.072,207.007,207.028,294300001.0
2006-02-22 08:40:00,207.049,207.079,206.956,206.982,236400000.0
2006-02-22 08:45:00,206.975,207.004,206.902,206.935,193899999.0
2006-02-22 08:50:00,206.938,206.942,206.888,206.908,272400000.0
2006-02-22 08:55:00,206.91,206.962,206.895,206.926,178800000.0
2006-02-22 09:00:00,206.934,206.98,206.922,206.93,198400001.0
2006-02-22 09:05:00,206.95,206.962,206.912,206.938,247700001.0
2006-02-22 09:10:00,206.955,207.023,206.955,207.005,233599998.0
2006-02-22 09:15:00,207.009,207.035,206.963,206.978,228300000.0
2006-02-22 09:20:00,206.98,207.004,206.964,206.984,184100000.0
2006-02-22 09:25:00,206.982,207.007,206.96,206.992,235699999.0
2006-02-22 09:30:00,206.992,207.027,206.875,206.882,257100001.0
2006-02-22 09:35:00,206.888,206.948,206.87,206.886,216799999.0
2006-02-22 09:40:00,206.876,206.899,206.836,206.857,152499999.0
2006-02-22 09:45:00,206.848,206.87,206.805,206.838,220499999.0
2006-02-22 09:50:00,206.859,206.881,206.791,206.82,302700001.0
2006-02-22 09:55:00,206.835,206.881,206.835,206.85,249499998.0
2006-02-22 10:00:00,206.853,206.955,206.851,206.919,210100000.0
2006-02-22 10:05:00,206.922,206.949,206.861,206.882,252399998.0
2006-02-22 10:10:00,206.891,206.935,206.854,206.863,234600002.0
2006-02-22 10:15:00,206.865,206.865,206.814,206.836,200900002.0
2006-02-22 10:20:00,206.837,206.861,206.799,206.811,249500000.0
2006-02-22 10:25:00,206.813,206.934,206.813,206.902,230900001.0
2006-02-22 10:30:00,206.9,206.94,206.857,206.928,251199999.0
2006-02-22 10:35:00,206.926,206.98,206.91,206.962,270600002.0
2006-02-22 10:40:00,206.959,207.002,206.952,206.967,203200000.0
2006-02-22 10:45:00,206.982,207.056,206.911,207.056,274000000.0
2006-02-22 10:50:00,207.076,207.138,207.034,207.116,216600001.0
2006-02-22 10:55:00,207.11,207.12,207.067,207.12,155500000.0
2006-02-22 11:00:00,207.141,207.178,207.073,207.085,282399998.0
2006-02-22 11:05:00,207.069,207.069,206.981,206.991,163900000.0
2006-02-22 11:10:00,206.979,206.979,206.845,206.845,244700001.0
2006-02-22 11:15:00,206.838,206.903,206.822,206.876,326999998.0
2006-02-22 11:20:00,206.875,206.9,206.863,206.895,269400001.0
2006-02-22 11:25:00,206.895,206.953,206.874,206.922,243700002.0
2006-02-22 11:30:00,207.017,207.249,206.954,207.167,206100000.0
2006-02-22 11:35:00,207.149,207.168,207.093,207.119,223800000.0
2006-02-22 11:40:00,207.109,207.142,207.083,207.118,281000000.0
2006-02-22 11:45:00,207.121,207.135,206.988,206.998,258899998.0
2006-02-22 11:50:00,206.993,207.082,206.956,207.05,285499998.0
2006-02-22 11:55:00,207.048,207.114,207.032,207.094,254999999.0
2006-02-22 12:00:00,207.094,207.094,206.993,207.0,256700001.0
2006-02-22 12:05:00,207.015,207.015,206.947,206.973,264600002.0
2006-02-22 12:10:00,206.978,206.993,206.946,206.955,238400000.0
2006-02-22 12:15:00,206.949,206.97,206.888,206.915,286199999.0
2006-02-22 12:20:00,206.903,206.909,206.824,206.887,316699999.0
2006-02-22 12:25:00,206.895,206.932,206.849,206.868,249400001.0
2006-02-22 12:30:00,206.845,206.848,206.694,206.694,289600001.0
2006-02-22 12:35:00,206.662,206.701,206.553,206.604,293600001.0
2006-02-22 12:40:00,206.601,206.725,206.583,206.725,255200000.0
2006-02-22 12:45:00,206.738,206.747,206.609,206.609,231900001.0
2006-02-22 12:50:00,206.634,206.809,206.634,206.789,253499999.0
2006-02-22 12:55:00,206.783,206.827,206.763,206.796,223999999.0
2006-02-22 13:00:00,206.797,206.861,206.724,206.729,221399999.0
2006-02-22 13:05:00,206.755,206.798,206.743,206.76,264300001.0
2006-02-22 13:10:00,206.743,206.762,206.707,206.725,242099999.0
2006-02-22 13:15:00,206.728,206.76,206.7,206.737,280800000.0
2006-02-22 13:20:00,206.753,206.753,206.607,206.623,284800000.0
2006-02-22 13:25:00,206.614,206.642,206.609,206.627,190000001.0
2006-02-22 13:30:00,206.619,206.645,206.592,206.603,277700002.0
2006-02-22 13:35:00,206.591,206.647,206.563,206.583,182200000.0
2006-02-22 13:40:00,206.58,206.598,206.544,206.562,253400002.0
2006-02-22 13:45:00,206.543,206.567,206.52,206.565,279699998.0
2006-02-22 13:50:00,206.566,206.605,206.548,206.595,214300000.0
2006-02-22 13:55:00,206.598,206.631,206.587,206.618,245300000.0
2006-02-22 14:00:00,206.611,206.659,206.605,206.631,277300002.0
2006-02-22 14:05:00,206.62,206.717,206.61,206.717,269600002.0
2006-02-22 14:10:00,206.746,206.776,206.672,206.689,220499999.0
2006-02-22 14:15:00,206.702,206.715,206.642,206.655,218700000.0
2006-02-22 14:20:00,206.646,206.666,206.617,206.626,214600000.0
2006-02-22 14:25:00,206.632,206.669,206.576,206.669,281299999.0
2006-02-22 14:30:00,206.65,206.696,206.638,206.678,168600000.0
2006-02-22 14:35:00,206.683,206.683,206.606,206.623,252600000.0
2006-02-22 14:40:00,206.632,206.659,206.624,206.659,221699999.0
2006-02-22 14:45:00,206.657,206.698,206.654,206.684,169699999.0
2006-02-22 14:50:00,206.67,206.67,206.588,206.603,251200000.0
2006-02-22 14:55:00,206.609,206.612,206.574,206.578,247800000.0
2006-02-22 15:00:00,206.558,206.558,206.379,206.41,232999999.0
2006-02-22 15:05:00,206.378,206.381,206.334,206.356,266300001.0
2006-02-22 15:10:00,206.349,206.4,206.259,206.305,275400001.0
2006-02-22 15:15:00,206.306,206.381,206.164,206.164,210499999.0
2006-02-22 15:20:00,206.159,206.276,206.146,206.231,218900001.0
2006-02-22 15:25:00,206.254,206.284,206.211,206.216,276300002.0
2006-02-22 15:30:00,206.195,206.235,206.04,206.121,329200001.0
2006-02-22 15:35:00,206.119,206.304,206.116,206.238,201199999.0
2006-02-22 15:40:00,206.237,206.237,206.081,206.179,199400000.0
2006-02-22 15:45:00,206.18,206.226,206.124,206.14,235199999.0
2006-02-22 15:50:00,206.141,206.15,206.02,206.035,249400000.0
2006-02-22 15:55:00,206.026,206.092,206.026,206.078,291299999.0
2006-02-22 16:00:00,206.066,206.113,206.031,206.11,281899999.0
2006-02-22 16:05:00,206.114,206.175,206.106,206.138,202300000.0
2006-02-22 16:10:00,206.119,206.213,206.102,206.197,304800002.0
2006-02-22 16:15:00,206.211,206.232,206.169,206.212,215199999.0
2006-02-22 16:20:00,206.222,206.328,206.178,206.321,273100001.0
2006-02-22 16:25:00,206.326,206.353,206.284,206.284,213500001.0
2006-02-22 16:30:00,206.272,206.283,206.228,206.267,306300002.0
2006-02-22 16:35:00,206.265,206.346,206.265,206.319,308200001.0
2006-02-22 16:40:00,206.327,206.375,206.295,206.321,281900000.0
2006-02-22 16:45:00,206.318,206.343,206.266,206.273,324399998.0
2006-02-22 16:50:00,206.273,206.311,206.249,206.259,239800001.0
2006-02-22 16:55:00,206.251,206.296,206.209,206.286,279800000.0
2006-02-22 17:00:00,206.273,206.325,206.273,206.278,283700001.0
2006-02-22 17:05:00,206.274,206.34,206.245,206.29,263500000.0
2006-02-22 17:10:00,206.287,206.361,206.275,206.353,226300001.0
2006-02-22 17:15:00,206.353,206.373,206.302,206.302,286000000.0
2006-02-22 17:20:00,206.302,206.349,206.262,206.288,171900000.0
2006-02-22 17:25:00,206.273,206.339,206.242,206.266,222800000.0
2006-02-22 17:30:00,206.274,206.361,206.251,206.361,242500000.0
2006-02-22 17:35:00,206.347,206.385,206.325,206.38,213799999.0
2006-02-22 17:40:00,206.361,206.363,206.313,206.358,269199998.0
2006-02-22 17:45:00,206.36,206.36,206.267,206.267,248000000.0
2006-02-22 17:50:00,206.264,206.303,206.231,206.256,206700001.0
2006-02-22 17:55:00,206.262,206.319,206.232,206.3,221200001.0
2006-02-22 18:00:00,206.327,206.354,206.281,206.281,2641199997.0
2006-02-22 18:05:00,206.275,206.308,206.153,206.188,3257899997.0
2006-02-22 18:10:00,206.198,206.272,206.167,206.272,2238600004.0
2006-02-22 18:15:00,206.278,206.284,206.175,206.192,2531800004.0
2006-02-22 18:20:00,206.191,206.416,206.176,206.412,2775700006.0
2006-02-22 18:25:00,206.425,206.446,206.372,206.424,2268099993.0
2006-02-22 18:30:00,206.434,206.525,206.418,206.47,1928300002.0
2006-02-22 18:35:00,206.465,206.499,206.4,206.408,1256899996.0
2006-02-22 18:40:00,206.395,206.47,206.352,206.377,1344699997.0
2006-02-22 18:45:00,206.381,206.429,206.349,206.384,807300001.0
2006-02-22 18:50:00,206.39,206.453,206.363,206.394,1208599999.0
2006-02-22 18:55:00,206.415,206.498,206.414,206.477,987700000.0
2006-02-22 19:00:00,206.462,206.485,206.438,206.438,937700004.0
2006-02-22 19:05:00,206.424,206.501,206.389,206.426,1323600000.0
2006-02-22 19:10:00,206.432,206.514,206.395,206.485,658900001.0
2006-02-22 19:15:00,206.484,206.54,206.468,206.518,948399998.0
2006-02-22 19:20:00,206.515,206.554,206.459,206.488,965800000.0
2006-02-22 19:25:00,206.485,206.586,206.485,206.576,1292600000.0
2006-02-22 19:30:00,206.572,206.628,206.555,206.596,1134500000.0
2006-02-22 19:35:00,206.583,206.624,206.5,206.52,915100001.0
2006-02-22 19:40:00,206.529,206.605,206.51,206.59,1025099998.0
2006-02-22 19:45:00,206.599,206.626,206.568,206.568,730899998.0
2006-02-22 19:50:00,206.568,206.622,206.548,206.577,762800000.0
2006-02-22 19:55:00,206.58,206.615,206.55,206.55,813700003.0
2006-02-22 20:00:00,206.556,206.6,206.537,206.578,537100001.0
2006-02-22 20:05:00,206.566,206.566,206.5,206.56,816000000.0
2006-02-22 20:10:00,206.575,206.603,206.516,206.594,1187299999.0
2006-02-22 20:15:00,206.61,206.667,206.608,206.63,1069600000.0
2006-02-22 20:20:00,206.625,206.671,206.601,206.657,1066999998.0
2006-02-22 20:25:00,206.657,206.695,206.649,206.657,1644700001.0
2006-02-22 20:30:00,206.662,206.687,206.642,206.673,1660700002.0
2006-02-22 20:35:00,206.668,206.701,206.66,206.667,794699997.0
2006-02-22 20:40:00,206.678,206.736,206.661,206.722,1482400003.0
2006-02-22 20:45:00,206.732,206.768,206.711,206.732,984199999.0
2006-02-22 20:50:00,206.716,206.751,206.716,206.732,926599999.0
2006-02-22 20:55:00,206.729,206.756,206.713,206.743,1795299995.0
2006-02-22 21:00:00,206.742,206.748,206.694,206.703,1471500004.0
2006-02-22 21:05:00,206.7,206.767,206.683,206.767,679000000.0
2006-02-22 21:10:00,206.771,206.771,206.684,206.693,786500001.0
2006-02-22 21:15:00,206.694,206.73,206.689,206.718,912199996.0
2006-02-22 21:20:00,206.714,206.714,206.632,206.634,1257199999.0
2006-02-22 21:25:00,206.632,206.681,206.626,206.66,787200003.0
2006-02-22 21:30:00,206.652,206.685,206.625,206.679,577200001.0
2006-02-22 21:35:00,206.675,206.677,206.627,206.627,313399998.0
2006-02-22 21:40:00,206.598,206.612,206.498,206.593,511700001.0
2006-02-22 21:45:00,206.61,206.614,206.534,206.562,491799999.0
2006-02-22 21:50:00,206.584,206.584,206.513,206.537,230300000.0
2006-02-22 21:55:00,206.537,206.572,206.519,206.551,377200000.0
2006-02-22 22:00:00,206.543,206.573,206.518,206.534,791500002.0
2006-02-22 22:05:00,206.535,206.568,206.504,206.55,237099998.0
2006-02-22 22:10:00,206.55,206.56,206.536,206.538,315500001.0
2006-02-22 22:15:00,206.543,206.565,206.502,206.502,582599998.0
2006-02-22 22:20:00,206.508,206.56,206.507,206.533,357000000.0
2006-02-22 22:25:00,206.508,206.519,206.458,206.47,514299999.0
2006-02-22 22:30:00,206.466,206.516,206.463,206.499,664900000.0
2006-02-22 22:35:00,206.493,206.514,206.482,206.491,298599999.0
2006-02-22 22:40:00,206.496,206.515,206.477,206.499,420400000.0
2006-02-22 22:45:00,206.502,206.516,206.479,206.49,423500003.0
2006-02-22 22:50:00,206.496,206.523,206.487,206.515,379299999.0
2006-02-22 22:55:00,206.506,206.635,206.476,206.622,369499999.0
2006-02-22 23:00:00,206.621,206.633,206.557,206.562,339700003.0
2006-02-22 23:05:00,206.567,206.575,206.458,206.466,201799999.0
2006-02-22 23:10:00,206.459,206.564,206.459,206.546,237200000.0
2006-02-22 23:15:00,206.553,206.584,206.519,206.558,199200000.0
2006-02-22 23:20:00,206.564,206.581,206.469,206.469,287999999.0
2006-02-22 23:25:00,206.472,206.51,206.449,206.449,204099999.0
2006-02-22 23:30:00,206.474,206.525,206.453,206.515,279200001.0
2006-02-22 23:35:00,206.523,206.567,206.519,206.529,278000000.0
2006-02-22 23:40:00,206.539,206.591,206.519,206.579,203800000.0
2006-02-22 23:45:00,206.588,206.625,206.585,206.611,233899999.0
2006-02-22 23:50:00,206.609,206.652,206.609,206.628,243800002.0
2006-02-22 23:55:00,206.632,206.67,206.62,206.66,158300000.0
2006-02-23 00:00:00,206.674,206.674,206.558,206.609,231400001.0
2006-02-23 00:05:00,206.595,206.595,206.461,206.535,246699998.0
2006-02-23 00:10:00,206.433,206.54,206.419,206.52,304399999.0
2006-02-23 00:15:00,206.519,206.559,206.448,206.507,254100000.0
2006-02-23 00:20:00,206.478,206.543,206.471,206.49,343600000.0
2006-02-23 00:25:00,206.487,206.524,206.442,206.513,323100000.0
2006-02-23 00:30:00,206.5,206.5,206.467,206.498,169800001.0
2006-02-23 00:35:00,206.492,206.535,206.475,206.512,246200000.0
2006-02-23 00:40:00,206.515,206.515,206.462,206.482,153599999.0
2006-02-23 00:45:00,206.481,206.5,206.47,206.48,241900001.0
2006-02-23 00:50:00,206.505,206.514,206.478,206.504,201000000.0
2006-02-23 00:55:00,206.51,206.515,206.48,206.501,230399998.0
2006-02-23 01:00:00,206.512,206.512,206.465,206.465,279200000.0
2006-02-23 01:05:00,206.478,206.48,206.401,206.413,276000001.0
2006-02-23 01:10:00,206.42,206.485,206.42,206.465,261500002.0
2006-02-23 01:15:00,206.48,206.509,206.455,206.459,222900001.0
2006-02-23 01:20:00,206.465,206.477,206.427,206.438,241500000.0
2006-02-23 01:25:00,206.429,206.445,206.387,206.407,194999999.0
2006-02-23 01:30:00,206.414,206.414,206.217,206.289,253200000.0
2006-02-23 01:35:00,206.308,206.368,206.296,206.348,202399999.0
2006-02-23 01:40:00,206.337,206.369,206.301,206.343,267900001.0
2006-02-23 01:45:00,206.349,206.357,206.312,206.321,245800000.0
2006-02-23 01:50:00,206.321,206.402,206.274,206.353,232800001.0
2006-02-23 01:55:00,206.363,206.412,206.363,206.395,143100000.0
2006-02-23 02:00:00,206.392,206.497,206.392,206.445,217199999.0
2006-02-23 02:05:00,206.451,206.499,206.42,206.48,292200000.0
2006-02-23 02:10:00,206.471,206.471,206.384,206.42,351199996.0
2006-02-23 02:15:00,206.427,206.467,206.381,206.387,255500001.0
2006-02-23 02:20:00,206.391,206.543,206.385,206.492,247300000.0
2006-02-23 02:25:00,206.483,206.538,206.423,206.425,261000000.0
2006-02-23 02:30:00,206.418,206.445,206.296,206.309,215200000.0
2006-02-23 02:35:00,206.313,206.355,206.307,206.349,235000000.0
2006-02-23 02:40:00,206.343,206.349,206.295,206.321,285700001.0
2006-02-23 02:45:00,206.31,206.341,206.285,206.29,151900000.0
2006-02-23 02:50:00,206.286,206.302,206.224,206.269,223200000.0
2006-02-23 02:55:00,206.23,206.289,206.221,206.261,279900001.0
2006-02-23 03:00:00,206.252,206.278,206.223,206.243,250699999.0
2006-02-23 03:05:00,206.246,206.257,206.193,206.228,170400000.0
2006-02-23 03:10:00,206.228,206.26,206.104,206.136,178900000.0
2006-02-23 03:15:00,206.138,206.161,206.008,206.092,253099999.0
2006-02-23 03:20:00,206.112,206.143,206.067,206.095,341200002.0
2006-02-23 03:25:00,206.084,206.165,206.048,206.145,177799999.0
2006-02-23 03:30:00,206.134,206.171,206.126,206.16,259199999.0
2006-02-23 03:35:00,206.153,206.178,206.116,206.142,211600000.0
2006-02-23 03:40:00,206.128,206.206,206.098,206.113,238400001.0
2006-02-23 03:45:00,206.119,206.221,206.114,206.154,180599999.0
2006-02-23 03:50:00,206.149,206.19,206.149,206.157,171600001.0
2006-02-23 03:55:00,206.154,206.154,206.12,206.148,248400000.0
2006-02-23 04:00:00,206.144,206.151,206.104,206.108,179199999.0
2006-02-23 04:05:00,206.113,206.196,206.113,206.183,338500000.0
2006-02-23 04:10:00,206.197,206.24,206.189,206.24,261299999.0
2006-02-23 04:15:00,206.243,206.252,206.19,206.197,218400000.0
2006-02-23 04:20:00,206.193,206.215,206.179,206.213,220200000.0
2006-02-23 04:25:00,206.193,206.215,206.182,206.189,178699999.0
2006-02-23 04:30:00,206.186,206.215,206.152,206.21,182200001.0
2006-02-23 04:35:00,206.211,206.211,206.152,206.205,205400000.0
2006-02-23 04:40:00,206.205,206.222,206.169,206.18,288200001.0
2006-02-23 04:45:00,206.17,206.189,206.151,206.175,261200002.0
2006-02-23 04:50:00,206.189,206.213,206.174,206.182,235200001.0
2006-02-23 04:55:00,206.168,206.179,206.14,206.14,291800002.0
2006-02-23 05:00:00,206.15,206.186,206.136,206.185,231399998.0
2006-02-23 05:05:00,206.19,206.199,206.15,206.174,195200000.0
2006-02-23 05:10:00,206.171,206.181,206.121,206.132,279399998.0
2006-02-23 05:15:00,206.109,206.109,206.014,206.052,210600000.0
2006-02-23 05:20:00,206.068,206.099,206.044,206.044,268900000.0
2006-02-23 05:25:00,206.047,206.047,205.85,205.85,354300002.0
2006-02-23 05:30:00,205.85,205.914,205.846,205.897,226100000.0
2006-02-23 05:35:00,205.905,205.905,205.764,205.764,335700000.0
2006-02-23 05:40:00,205.763,205.786,205.732,205.764,206800000.0
2006-02-23 05:45:00,205.772,205.86,205.772,205.859,281399999.0
2006-02-23 05:50:00,205.848,205.887,205.838,205.838,190800000.0
2006-02-23 05:55:00,205.831,205.867,205.773,205.79,281099999.0
2006-02-23 06:00:00,205.804,205.804,205.746,205.767,344900000.0
2006-02-23 06:05:00,205.765,205.821,205.756,205.773,199399999.0
2006-02-23 06:10:00,205.751,205.751,205.675,205.685,178500001.0
2006-02-23 06:15:00,205.686,205.735,205.65,205.676,248400000.0
2006-02-23 06:20:00,205.687,205.687,205.521,205.654,219500000.0
2006-02-23 06:25:00,205.658,205.69,205.623,205.623,360100000.0
2006-02-23 06:30:00,205.578,205.578,205.212,205.238,226900001.0
2006-02-23 06:35:00,205.224,205.334,205.201,205.319,288600000.0
2006-02-23 06:40:00,205.332,205.357,205.202,205.225,225100000.0
2006-02-23 06:45:00,205.231,205.252,205.096,205.178,363300000.0
2006-02-23 06:50:00,205.188,205.339,205.183,205.331,271000002.0
2006-02-23 06:55:00,205.314,205.368,205.291,205.315,295000000.0
2006-02-23 07:00:00,205.314,205.33,205.182,205.182,189199999.0
2006-02-23 07:05:00,205.181,205.233,205.016,205.222,247999998.0
2006-02-23 07:10:00,205.238,205.264,205.178,205.209,220700000.0
2006-02-23 07:15:00,205.201,205.206,205.004,205.081,207200000.0
2006-02-23 07:20:00,205.084,205.152,205.063,205.143,307000001.0
2006-02-23 07:25:00,205.127,205.164,205.115,205.151,240099999.0
2006-02-23 07:30:00,205.162,205.227,205.135,205.179,258900000.0
2006-02-23 07:35:00,205.185,205.29,205.148,205.281,232400001.0
2006-02-23 07:40:00,205.302,205.317,205.243,205.266,187300000.0
2006-02-23 07:45:00,205.267,205.288,205.119,205.132,314500000.0
2006-02-23 07:50:00,205.123,205.123,205.039,205.085,296400000.0
2006-02-23 07:55:00,205.058,205.137,205.058,205.131,322700002.0
2006-02-23 08:00:00,205.14,205.169,205.046,205.046,207100002.0
2006-02-23 08:05:00,205.045,205.045,204.91,204.937,261500000.0
2006-02-23 08:10:00,204.905,204.983,204.759,204.98,238599999.0
2006-02-23 08:15:00,204.982,205.001,204.894,204.913,244400002.0
2006-02-23 08:20:00,204.921,204.927,204.837,204.903,247300000.0
2006-02-23 08:25:00,204.893,204.942,204.874,204.94,243000000.0
2006-02-23 08:30:00,204.965,205.047,204.965,205.02,285100003.0
2006-02-23 08:35:00,204.996,204.997,204.868,204.905,306700001.0
2006-02-23 08:40:00,204.934,204.967,204.874,204.886,236799998.0
2006-02-23 08:45:00,204.867,205.081,204.847,205.081,250699999.0
2006-02-23 08:50:00,205.073,205.092,205.016,205.027,240800000.0
2006-02-23 08:55:00,205.024,205.042,204.965,204.992,277599998.0
2006-02-23 09:00:00,204.983,205.037,204.914,205.021,240300001.0
2006-02-23 09:05:00,205.033,205.059,204.924,204.924,215700002.0
2006-02-23 09:10:00,204.943,205.025,204.924,205.015,198599999.0
2006-02-23 09:15:00,205.05,205.133,205.05,205.127,271700001.0
2006-02-23 09:20:00,205.119,205.164,205.102,205.141,333700002.0
2006-02-23 09:25:00,205.134,205.165,205.112,205.129,295499998.0
2006-02-23 09:30:00,205.127,205.249,205.125,205.207,236400001.0
2006-02-23 09:35:00,205.212,205.237,205.148,205.156,253300001.0
2006-02-23 09:40:00,205.158,205.183,205.122,205.17,255399999.0
2006-02-23 09:45:00,205.169,205.224,205.121,205.205,220900000.0
2006-02-23 09:50:00,205.206,205.248,205.164,205.248,234600000.0
2006-02-23 09:55:00,205.242,205.285,205.22,205.285,228800000.0
2006-02-23 10:00:00,205.284,205.307,205.246,205.278,192700000.0
2006-02-23 10:05:00,205.285,205.35,205.231,205.279,199799999.0
2006-02-23 10:10:00,205.281,205.289,205.164,205.172,202800000.0
2006-02-23 10:15:00,205.184,205.266,205.159,205.228,213099999.0
2006-02-23 10:20:00,205.226,205.235,205.134,205.178,215199999.0
2006-02-23 10:25:00,205.193,205.271,205.172,205.172,287400000.0
2006-02-23 10:30:00,205.156,205.174,205.06,205.065,210400001.0
2006-02-23 10:35:00,205.035,205.052,204.79,204.79,188299999.0
2006-02-23 10:40:00,204.819,204.905,204.747,204.888,348199999.0
2006-02-23 10:45:00,204.902,205.001,204.864,204.976,209100000.0
2006-02-23 10:50:00,204.979,205.057,204.962,205.029,331500002.0
2006-02-23 10:55:00,205.02,205.02,204.905,204.925,168099999.0
2006-02-23 11:00:00,204.918,204.932,204.86,204.912,263700000.0
2006-02-23 11:05:00,204.911,204.922,204.773,204.821,221400001.0
2006-02-23 11:10:00,204.828,205.003,204.797,204.873,218100001.0
2006-02-23 11:15:00,204.892,205.031,204.892,204.936,310399999.0
2006-02-23 11:20:00,204.926,205.107,204.892,205.056,285500002.0
2006-02-23 11:25:00,205.045,205.127,204.98,205.064,244999999.0
2006-02-23 11:30:00,205.081,205.094,204.904,204.918,155400000.0
2006-02-23 11:35:00,204.924,204.999,204.866,204.892,308299999.0
2006-02-23 11:40:00,204.885,205.005,204.88,205.005,249399999.0
2006-02-23 11:45:00,205.021,205.049,204.908,204.908,232099999.0
2006-02-23 11:50:00,204.898,205.045,204.889,205.045,279200001.0
2006-02-23 11:55:00,205.087,205.163,205.071,205.133,243000000.0
2006-02-23 12:00:00,205.149,205.214,205.123,205.163,233099999.0
2006-02-23 12:05:00,205.166,205.202,205.131,205.163,250400000.0
2006-02-23 12:10:00,205.167,205.221,205.14,205.205,181200001.0
2006-02-23 12:15:00,205.198,205.246,205.158,205.188,225800000.0
2006-02-23 12:20:00,205.192,205.314,205.177,205.212,178500001.0
2006-02-23 12:25:00,205.212,205.269,205.19,205.195,196200000.0
2006-02-23 12:30:00,205.182,205.232,205.178,205.197,276700000.0
2006-02-23 12:35:00,205.199,205.241,205.163,205.23,325500000.0
2006-02-23 12:40:00,205.233,205.295,205.17,205.178,217300000.0
2006-02-23 12:45:00,205.183,205.187,205.128,205.128,260999999.0
2006-02-23 12:50:00,205.141,205.17,205.079,205.115,244300000.0
2006-02-23 12:55:00,205.118,205.237,205.104,205.115,234000000.0
2006-02-23 13:00:00,205.111,205.143,205.07,205.122,194200000.0
2006-02-23 13:05:00,205.147,205.26,205.145,205.227,270699999.0
2006-02-23 13:10:00,205.228,205.343,205.228,205.316,272600001.0
2006-02-23 13:15:00,205.31,205.325,205.221,205.228,292900001.0
2006-02-23 13:20:00,205.259,205.272,205.218,205.235,229100001.0
2006-02-23 13:25:00,205.221,205.23,205.142,205.142,197999999.0
2006-02-23 13:30:00,205.124,205.165,205.111,205.124,380199999.0
2006-02-23 13:35:00,205.129,205.203,205.1,205.178,238199999.0
2006-02-23 13:40:00,205.163,205.211,205.06,205.081,285099999.0
2006-02-23 13:45:00,205.07,205.141,205.07,205.138,203500000.0
2006-02-23 13:50:00,205.144,205.16,205.124,205.143,221100000.0
2006-02-23 13:55:00,205.136,205.153,205.097,205.129,227399999.0
2006-02-23 14:00:00,205.121,205.18,205.118,205.173,296299998.0
2006-02-23 14:05:00,205.181,205.208,205.158,205.191,278699998.0
2006-02-23 14:10:00,205.217,205.281,205.217,205.27,248400001.0
2006-02-23 14:15:00,205.276,205.276,205.17,205.179,297899999.0
2006-02-23 14:20:00,205.173,205.224,205.159,205.19,257700000.0
2006-02-23 14:25:00,205.18,205.185,205.133,205.164,159400000.0
2006-02-23 14:30:00,205.149,205.157,205.054,205.06,267899998.0
2006-02-23 14:35:00,205.078,205.149,205.064,205.123,263400000.0
2006-02-23 14:40:00,205.12,205.179,205.113,205.179,143300000.0
2006-02-23 14:45:00,205.187,205.281,205.187,205.245,238099999.0
2006-02-23 14:50:00,205.237,205.321,205.233,205.313,246800000.0
2006-02-23 14:55:00,205.31,205.321,205.25,205.26,259700000.0
2006-02-23 15:00:00,205.253,205.256,205.153,205.182,210500000.0
2006-02-23 15:05:00,205.177,205.213,205.135,205.203,227600000.0
2006-02-23 15:10:00,205.209,205.227,205.089,205.09,243200000.0
2006-02-23 15:15:00,205.055,205.092,205.01,205.052,200899999.0
2006-02-23 15:20:00,205.052,205.122,204.996,205.036,194300000.0
2006-02-23 15:25:00,205.041,205.063,204.957,205.033,221100001.0
2006-02-23 15:30:00,205.04,205.097,204.933,205.045,309399999.0
2006-02-23 15:35:00,205.041,205.092,205.003,205.061,246900000.0
2006-02-23 15:40:00,205.051,205.073,204.985,204.999,240900000.0
2006-02-23 15:45:00,205.001,205.05,204.988,205.039,263400000.0
2006-02-23 15:50:00,205.029,205.05,205.008,205.028,303600000.0
2006-02-23 15:55:00,205.034,205.052,204.976,204.984,237099999.0
2006-02-23 16:00:00,204.975,205.037,204.971,205.028,228100000.0
2006-02-23 16:05:00,205.05,205.073,205.003,205.022,187500001.0
2006-02-23 16:10:00,205.001,205.026,204.864,204.887,175800000.0
2006-02-23 16:15:00,204.908,205.102,204.896,205.091,283000000.0
2006-02-23 16:20:00,205.108,205.192,205.106,205.145,292900001.0
2006-02-23 16:25:00,205.13,205.13,205.052,205.08,279100000.0
2006-02-23 16:30:00,205.077,205.168,205.072,205.129,283999999.0
2006-02-23 16:35:00,205.114,205.138,205.054,205.06,248100000.0
2006-02-23 16:40:00,205.055,205.097,205.047,205.079,239600000.0
2006-02-23 16:45:00,205.09,205.142,205.07,205.116,342099999.0
2006-02-23 16:50:00,205.125,205.197,205.054,205.165,263400001.0
2006-02-23 16:55:00,205.134,205.233,205.123,205.22,240499999.0
2006-02-23 17:00:00,205.234,205.333,205.223,205.272,241600000.0
2006-02-23 17:05:00,205.28,205.294,205.16,205.238,204800001.0
2006-02-23 17:10:00,205.241,205.297,205.19,205.22,309000001.0
2006-02-23 17:15:00,205.231,205.256,205.118,205.141,179800000.0
2006-02-23 17:20:00,205.133,205.176,205.124,205.166,211600000.0
2006-02-23 17:25:00,205.132,205.234,205.118,205.161,220200000.0
2006-02-23 17:30:00,205.126,205.196,205.112,205.153,221300002.0
2006-02-23 17:35:00,205.131,205.15,205.073,205.117,307200000.0
2006-02-23 17:40:00,205.107,205.182,205.107,205.111,265799999.0
2006-02-23 17:45:00,205.138,205.194,205.089,205.119,213900001.0
2006-02-23 17:50:00,205.141,205.181,205.125,205.128,251000001.0
2006-02-23 17:55:00,205.104,205.113,205.011,205.025,272200002.0
2006-02-23 18:00:00,205.05,205.083,204.983,204.985,2613000009.0
2006-02-23 18:05:00,205.006,205.01,204.912,204.945,3315300000.0
2006-02-23 18:10:00,204.961,205.032,204.952,205.007,2243599996.0
2006-02-23 18:15:00,205.013,205.023,204.901,204.922,2454900001.0
2006-02-23 18:20:00,204.93,205.017,204.93,205.017,3057500002.0
2006-02-23 18:25:00,205.035,205.035,204.903,204.912,2062999997.0
2006-02-23 18:30:00,204.919,204.977,204.898,204.925,2303100002.0
2006-02-23 18:35:00,204.919,204.946,204.844,204.875,1088299998.0
2006-02-23 18:40:00,204.88,204.953,204.88,204.897,1209700001.0
2006-02-23 18:45:00,204.906,205.114,204.903,205.082,745299998.0
2006-02-23 18:50:00,205.081,205.119,205.007,205.01,1255200004.0
2006-02-23 18:55:00,205.017,205.026,204.957,204.975,1120500002.0
2006-02-23 19:00:00,204.949,204.96,204.813,204.831,786799998.0
2006-02-23 19:05:00,204.83,204.855,204.763,204.811,1391599994.0
2006-02-23 19:10:00,204.821,204.835,204.714,204.825,612800002.0
2006-02-23 19:15:00,204.835,204.88,204.762,204.847,795600002.0
2006-02-23 19:20:00,204.855,204.928,204.841,204.863,994000003.0
2006-02-23 19:25:00,204.862,204.87,204.674,204.818,1147399997.0
2006-02-23 19:30:00,204.826,204.992,204.819,204.985,1170700000.0
2006-02-23 19:35:00,204.98,204.985,204.916,204.944,1156900000.0
2006-02-23 19:40:00,204.953,205.012,204.952,205.002,1127800001.0
2006-02-23 19:45:00,205.01,205.032,204.997,205.012,834100001.0
2006-02-23 19:50:00,205.009,205.032,204.965,204.981,796200002.0
2006-02-23 19:55:00,204.993,205.214,204.993,205.187,951100001.0
2006-02-23 20:00:00,205.192,205.199,205.109,205.11,525699999.0
2006-02-23 20:05:00,205.1,205.102,205.038,205.08,779300001.0
2006-02-23 20:10:00,205.078,205.078,204.959,204.968,1285699998.0
2006-02-23 20:15:00,204.982,205.081,204.982,205.011,818500006.0
2006-02-23 20:20:00,205.003,205.05,204.987,204.99,993200001.0
2006-02-23 20:25:00,204.994,205.098,204.994,205.073,1724599993.0
2006-02-23 20:30:00,205.082,205.121,205.015,205.088,1658999999.0
2006-02-23 20:35:00,205.08,205.116,205.08,205.115,882499996.0
2006-02-23 20:40:00,205.112,205.134,205.091,205.129,1462400003.0
2006-02-23 20:45:00,205.148,205.187,205.105,205.168,1022699997.0
2006-02-23 20:50:00,205.165,205.201,205.064,205.098,1013299999.0
2006-02-23 20:55:00,205.092,205.092,204.928,204.958,1899100002.0
2006-02-23 21:00:00,204.977,205.125,204.977,205.11,1427399996.0
2006-02-23 21:05:00,205.105,205.114,205.002,205.047,792299999.0
2006-02-23 21:10:00,205.05,205.083,205.04,205.065,860100004.0
2006-02-23 21:15:00,205.062,205.063,204.978,205.029,962599997.0
2006-02-23 21:20:00,205.026,205.03,204.945,204.991,1285400001.0
2006-02-23 21:25:00,204.994,205.006,204.935,204.945,747199999.0
2006-02-23 21:30:00,204.937,204.953,204.897,204.931,534900000.0
2006-02-23 21:35:00,204.926,204.955,204.874,204.879,318700000.0
2006-02-23 21:40:00,204.888,205.003,204.888,204.971,575399999.0
2006-02-23 21:45:00,204.977,205.043,204.975,205.036,485000001.0
2006-02-23 21:50:00,205.054,205.128,205.041,205.1,282900002.0
2006-02-23 21:55:00,205.113,205.167,205.106,205.15,373300001.0
2006-02-23 22:00:00,205.145,205.17,205.067,205.095,889500000.0
2006-02-23 22:05:00,205.091,205.093,205.027,205.064,273600000.0
2006-02-23 22:10:00,205.064,205.074,205.041,205.055,304599999.0
2006-02-23 22:15:00,205.064,205.09,205.044,205.056,527099999.0
2006-02-23 22:20:00,205.055,205.064,205.02,205.064,363000001.0
2006-02-23 22:25:00,205.053,205.133,205.044,205.119,511900002.0
2006-02-23 22:30:00,205.131,205.177,205.125,205.163,695300002.0
2006-02-23 22:35:00,205.17,205.183,205.153,205.173,334700002.0
2006-02-23 22:40:00,205.182,205.204,205.173,205.175,384300001.0
2006-02-23 22:45:00,205.179,205.233,205.162,205.204,339100001.0
2006-02-23 22:50:00,205.206,205.24,205.193,205.219,331300000.0
2006-02-23 22:55:00,205.221,205.257,205.142,205.147,302800000.0
2006-02-23 23:00:00,205.142,205.22,205.142,205.188,192400000.0
2006-02-23 23:05:00,205.184,205.194,205.13,205.159,194199999.0
2006-02-23 23:10:00,205.164,205.194,205.155,205.177,284800001.0
2006-02-23 23:15:00,205.191,205.21,205.161,205.177,241800000.0
2006-02-23 23:20:00,205.182,205.205,205.153,205.185,253800000.0
2006-02-23 23:25:00,205.184,205.219,205.179,205.197,234399999.0
2006-02-23 23:30:00,205.215,205.226,205.186,205.215,259800000.0
2006-02-23 23:35:00,205.22,205.224,205.17,205.193,290300002.0
2006-02-23 23:40:00,205.198,205.219,205.173,205.173,262500002.0
2006-02-23 23:45:00,205.165,205.165,205.083,205.091,220400000.0
2006-02-23 23:50:00,205.078,205.113,205.06,205.082,367300003.0
2006-02-23 23:55:00,205.077,205.095,205.06,205.06,191099999.0
2006-02-24 00:00:00,205.09,205.174,205.069,205.123,191100001.0
2006-02-24 00:05:00,205.058,205.138,205.041,205.077,242899999.0
2006-02-24 00:10:00,205.065,205.066,204.974,204.986,326900005.0
2006-02-24 00:15:00,205.045,205.088,204.986,205.077,281400001.0
2006-02-24 00:20:00,205.053,205.086,204.993,205.01,231399999.0
2006-02-24 00:25:00,205.017,205.078,204.958,205.017,330599999.0
2006-02-24 00:30:00,205.017,205.049,204.987,205.02,159800000.0
2006-02-24 00:35:00,205.025,205.063,204.972,204.972,278900003.0
2006-02-24 00:40:00,204.972,205.003,204.93,204.945,149600000.0
2006-02-24 00:45:00,204.939,204.97,204.876,204.953,214300002.0
2006-02-24 00:50:00,204.933,205.008,204.833,204.924,309400000.0
2006-02-24 00:55:00,204.945,204.986,204.941,204.967,214499999.0
2006-02-24 01:00:00,204.972,205.077,204.966,205.059,209200001.0
2006-02-24 01:05:00,205.063,205.11,205.024,205.03,197400002.0
2006-02-24 01:10:00,205.042,205.069,205.005,205.005,301700000.0
2006-02-24 01:15:00,205.012,205.025,204.979,205.017,209900000.0
2006-02-24 01:20:00,205.025,205.049,204.99,205.049,257999999.0
2006-02-24 01:25:00,205.038,205.143,205.021,205.138,198200000.0
2006-02-24 01:30:00,205.134,205.134,205.061,205.093,254900000.0
2006-02-24 01:35:00,205.089,205.1,205.066,205.068,218600000.0
2006-02-24 01:40:00,205.067,205.099,205.05,205.068,282800000.0
2006-02-24 01:45:00,205.061,205.108,205.055,205.089,242999999.0
2006-02-24 01:50:00,205.1,205.109,205.063,205.063,296099998.0
2006-02-24 01:55:00,205.062,205.098,205.029,205.034,263000000.0
2006-02-24 02:00:00,205.039,205.09,205.007,205.02,278299999.0
2006-02-24 02:05:00,205.026,205.049,204.983,205.0,241700000.0
2006-02-24 02:10:00,205.01,205.013,204.768,204.768,326200002.0
2006-02-24 02:15:00,204.787,204.788,204.281,204.491,248600001.0
2006-02-24 02:20:00,204.485,204.552,204.41,204.44,166600000.0
2006-02-24 02:25:00,204.449,204.457,204.089,204.094,281600000.0
2006-02-24 02:30:00,204.109,204.397,204.109,204.335,267900001.0
2006-02-24 02:35:00,204.338,204.35,204.169,204.204,279600000.0
2006-02-24 02:40:00,204.209,204.508,204.181,204.508,262400001.0
2006-02-24 02:45:00,204.459,204.459,204.308,204.335,247899999.0
2006-02-24 02:50:00,204.314,204.367,204.254,204.362,216900000.0
2006-02-24 02:55:00,204.354,204.469,204.35,204.421,201600000.0
2006-02-24 03:00:00,204.424,204.496,204.346,204.364,303400001.0
2006-02-24 03:05:00,204.361,204.368,204.193,204.27,224699999.0
2006-02-24 03:10:00,204.269,204.317,204.217,204.248,265799996.0
2006-02-24 03:15:00,204.25,204.274,204.151,204.151,268300000.0
2006-02-24 03:20:00,204.136,204.242,204.136,204.22,267400001.0
2006-02-24 03:25:00,204.216,204.35,204.205,204.31,170200000.0
2006-02-24 03:30:00,204.304,204.359,204.265,204.288,192900000.0
2006-02-24 03:35:00,204.273,204.301,204.231,204.26,227700001.0
2006-02-24 03:40:00,204.242,204.242,204.168,204.197,210100000.0
2006-02-24 03:45:00,204.209,204.268,204.139,204.175,296500001.0
2006-02-24 03:50:00,204.182,204.229,204.158,204.185,230900000.0
2006-02-24 03:55:00,204.178,204.191,204.141,204.177,269600002.0
2006-02-24 04:00:00,204.153,204.322,204.124,204.124,250300000.0
2006-02-24 04:05:00,204.124,204.307,204.124,204.25,227300002.0
2006-02-24 04:10:00,204.286,204.376,204.265,204.276,292700001.0
2006-02-24 04:15:00,204.281,204.322,204.219,204.322,229500000.0
2006-02-24 04:20:00,204.309,204.34,204.266,204.34,227700001.0
2006-02-24 04:25:00,204.326,204.421,204.312,204.42,207299999.0
2006-02-24 04:30:00,204.439,204.443,204.345,204.374,195400001.0
2006-02-24 04:35:00,204.363,204.391,204.319,204.328,153300000.0
2006-02-24 04:40:00,204.314,204.314,204.223,204.258,206400000.0
2006-02-24 04:45:00,204.25,204.359,204.25,204.324,161000000.0
2006-02-24 04:50:00,204.321,204.333,204.297,204.309,256300001.0
2006-02-24 04:55:00,204.303,204.341,204.298,204.341,237399998.0
2006-02-24 05:00:00,204.333,204.35,204.314,204.346,196399998.0
2006-02-24 05:05:00,204.353,204.387,204.316,204.35,269199998.0
2006-02-24 05:10:00,204.351,204.387,204.319,204.355,251600001.0
2006-02-24 05:15:00,204.342,204.397,204.312,204.383,185499999.0
2006-02-24 05:20:00,204.404,204.498,204.398,204.42,253600000.0
2006-02-24 05:25:00,204.418,204.502,204.375,204.49,294700000.0
2006-02-24 05:30:00,204.489,204.507,204.428,204.507,203699999.0
2006-02-24 05:35:00,204.492,204.505,204.46,204.47,274900000.0
2006-02-24 05:40:00,204.472,204.499,204.407,204.428,232500000.0
2006-02-24 05:45:00,204.432,204.494,204.407,204.494,269800000.0
2006-02-24 05:50:00,204.487,204.502,204.431,204.487,206500002.0
2006-02-24 05:55:00,204.482,204.497,204.418,204.43,267500001.0
2006-02-24 06:00:00,204.436,204.455,204.369,204.431,260799999.0
2006-02-24 06:05:00,204.439,204.471,204.439,204.457,216500002.0
2006-02-24 06:10:00,204.46,204.497,204.454,204.472,273800000.0
2006-02-24 06:15:00,204.474,204.5,204.474,204.485,230200001.0
2006-02-24 06:20:00,204.491,204.491,204.455,204.47,235799999.0
2006-02-24 06:25:00,204.468,204.508,204.468,204.488,216100000.0
2006-02-24 06:30:00,204.476,204.476,204.439,204.464,220000001.0
2006-02-24 06:35:00,204.459,204.469,204.422,204.44,226900000.0
2006-02-24 06:40:00,204.435,204.483,204.421,204.47,275199998.0
2006-02-24 06:45:00,204.472,204.539,204.459,204.525,237300000.0
2006-02-24 06:50:00,204.524,204.537,204.468,204.485,246099999.0
2006-02-24 06:55:00,204.481,204.507,204.472,204.483,245200000.0
2006-02-24 07:00:00,204.47,204.485,204.333,204.356,234499999.0
2006-02-24 07:05:00,204.372,204.393,204.341,204.364,294800000.0
2006-02-24 07:10:00,204.375,204.392,204.321,204.334,210000000.0
2006-02-24 07:15:00,204.335,204.358,204.275,204.295,304700002.0
2006-02-24 07:20:00,204.29,204.323,204.261,204.32,291099999.0
2006-02-24 07:25:00,204.316,204.338,204.3,204.323,219900001.0
2006-02-24 07:30:00,204.32,204.336,204.311,204.323,244000000.0
2006-02-24 07:35:00,204.331,204.339,204.242,204.275,255700000.0
2006-02-24 07:40:00,204.291,204.348,204.263,204.345,236899999.0
2006-02-24 07:45:00,204.356,204.4,204.305,204.327,273099998.0
2006-02-24 07:50:00,204.332,204.359,204.322,204.352,238899999.0
2006-02-24 07:55:00,204.332,204.384,204.329,204.355,261000000.0
2006-02-24 08:00:00,204.36,204.463,204.355,204.41,225800000.0
2006-02-24 08:05:00,204.422,204.502,204.373,204.382,244899998.0
2006-02-24 08:10:00,204.402,204.428,204.364,204.385,178400000.0
2006-02-24 08:15:00,204.363,204.382,204.348,204.366,184000001.0
2006-02-24 08:20:00,204.37,204.37,204.304,204.325,284000001.0
2006-02-24 08:25:00,204.316,204.373,204.316,204.365,193200000.0
2006-02-24 08:30:00,204.362,204.388,204.336,204.378,260299999.0
2006-02-24 08:35:00,204.349,204.402,204.333,204.393,226000001.0
2006-02-24 08:40:00,204.418,204.454,204.375,204.375,220800001.0
2006-02-24 08:45:00,204.36,204.397,204.339,204.349,137299999.0
2006-02-24 08:50:00,204.343,204.355,204.301,204.33,238799999.0
2006-02-24 08:55:00,204.335,204.423,204.33,204.423,235400000.0
2006-02-24 09:00:00,204.411,204.411,204.283,204.323,229600001.0
2006-02-24 09:05:00,204.329,204.339,204.275,204.275,281000002.0
2006-02-24 09:10:00,204.291,204.33,204.272,204.322,221900001.0
2006-02-24 09:15:00,204.334,204.341,204.291,204.316,268600004.0
2006-02-24 09:20:00,204.314,204.35,204.291,204.345,297900001.0
2006-02-24 09:25:00,204.333,204.346,204.244,204.274,303400002.0
2006-02-24 09:30:00,204.27,204.305,204.248,204.255,269400000.0
2006-02-24 09:35:00,204.254,204.32,204.232,204.275,225499999.0
2006-02-24 09:40:00,204.269,204.282,204.244,204.272,277900000.0
2006-02-24 09:45:00,204.271,204.271,204.153,204.261,226300000.0
2006-02-24 09:50:00,204.313,204.427,204.296,204.427,259499999.0
2006-02-24 09:55:00,204.434,204.434,204.367,204.387,307199999.0
2006-02-24 10:00:00,204.408,204.436,204.256,204.309,305600001.0
2006-02-24 10:05:00,204.317,204.398,204.291,204.343,228200000.0
2006-02-24 10:10:00,204.345,204.487,204.33,204.469,228499998.0
2006-02-24 10:15:00,204.449,204.617,204.449,204.584,264399999.0
2006-02-24 10:20:00,204.585,204.782,204.552,204.782,244200000.0
2006-02-24 10:25:00,204.818,204.852,204.648,204.648,287000001.0
2006-02-24 10:30:00,204.629,204.703,204.604,204.604,296700000.0
2006-02-24 10:35:00,204.612,204.669,204.559,204.629,303599998.0
2006-02-24 10:40:00,204.635,204.657,204.491,204.517,269300001.0
2006-02-24 10:45:00,204.535,204.535,204.415,204.42,290300000.0
2006-02-24 10:50:00,204.413,204.5,204.405,204.486,222600000.0
2006-02-24 10:55:00,204.487,204.487,204.362,204.364,236199998.0
2006-02-24 11:00:00,204.348,204.371,204.328,204.338,241900001.0
2006-02-24 11:05:00,204.328,204.354,204.23,204.245,201799998.0
2006-02-24 11:10:00,204.248,204.248,204.179,204.192,226500000.0
2006-02-24 11:15:00,204.193,204.216,204.13,204.202,260599999.0
2006-02-24 11:20:00,204.178,204.194,204.071,204.193,230999999.0
2006-02-24 11:25:00,204.195,204.26,204.16,204.164,284500000.0
2006-02-24 11:30:00,204.156,204.213,204.142,204.165,221899999.0
2006-02-24 11:35:00,204.143,204.18,204.047,204.054,249100001.0
2006-02-24 11:40:00,204.047,204.068,203.996,204.036,338400000.0
2006-02-24 11:45:00,204.028,204.082,204.028,204.065,311500002.0
2006-02-24 11:50:00,204.063,204.084,204.034,204.075,202900001.0
2006-02-24 11:55:00,204.08,204.08,203.964,204.03,208900000.0
2006-02-24 12:00:00,204.057,204.058,203.951,203.968,401100002.0
2006-02-24 12:05:00,203.961,204.0,203.937,203.999,236500002.0
2006-02-24 12:10:00,204.002,204.043,203.939,204.043,330700002.0
2006-02-24 12:15:00,204.048,204.05,203.984,204.007,334100002.0
2006-02-24 12:20:00,204.0,204.014,203.946,204.014,236600001.0
2006-02-24 12:25:00,204.027,204.085,204.015,204.061,176699999.0
2006-02-24 12:30:00,204.056,204.16,204.037,204.155,290600001.0
2006-02-24 12:35:00,204.148,204.156,204.095,204.11,213900000.0
2006-02-24 12:40:00,204.1,204.12,204.08,204.102,256900000.0
2006-02-24 12:45:00,204.097,204.122,204.048,204.083,271499999.0
2006-02-24 12:50:00,204.103,204.205,204.103,204.15,246799998.0
2006-02-24 12:55:00,204.139,204.158,204.051,204.153,255800001.0
2006-02-24 13:00:00,204.152,204.179,204.109,204.11,259600000.0
2006-02-24 13:05:00,204.13,204.14,204.023,204.023,328800000.0
2006-02-24 13:10:00,204.014,204.119,204.014,204.118,309300001.0
2006-02-24 13:15:00,204.111,204.128,204.014,204.014,332599999.0
2006-02-24 13:20:00,204.021,204.098,203.982,204.095,227100001.0
2006-02-24 13:25:00,204.093,204.229,204.093,204.2,203200000.0
2006-02-24 13:30:00,204.207,204.274,204.194,204.207,308299999.0
2006-02-24 13:35:00,204.215,204.246,204.185,204.222,228400001.0
2006-02-24 13:40:00,204.225,204.271,204.183,204.271,230200001.0
2006-02-24 13:45:00,204.272,204.314,204.221,204.292,269000002.0
2006-02-24 13:50:00,204.292,204.292,204.251,204.268,242299997.0
2006-02-24 13:55:00,204.246,204.275,204.191,204.21,251800000.0
2006-02-24 14:00:00,204.198,204.248,204.189,204.232,238700000.0
2006-02-24 14:05:00,204.235,204.255,204.218,204.244,176800000.0
2006-02-24 14:10:00,204.245,204.269,204.222,204.269,241400000.0
2006-02-24 14:15:00,204.281,204.527,204.261,204.485,250600000.0
2006-02-24 14:20:00,204.479,204.528,204.389,204.4,278500000.0
2006-02-24 14:25:00,204.416,204.417,204.346,204.41,223200003.0
2006-02-24 14:30:00,204.391,204.434,204.347,204.347,228600000.0
2006-02-24 14:35:00,204.348,204.45,204.316,204.433,229000001.0
2006-02-24 14:40:00,204.427,204.427,204.349,204.363,215799999.0
2006-02-24 14:45:00,204.362,204.392,204.36,204.39,185000000.0
2006-02-24 14:50:00,204.392,204.392,204.322,204.333,311000000.0
2006-02-24 14:55:00,204.329,204.335,204.285,204.312,309899999.0
2006-02-24 15:00:00,204.327,204.338,204.288,204.305,240799999.0
2006-02-24 15:05:00,204.293,204.411,204.292,204.323,253800001.0
2006-02-24 15:10:00,204.319,204.407,204.285,204.407,343500002.0
2006-02-24 15:15:00,204.416,204.477,204.4,204.467,185400000.0
2006-02-24 15:20:00,204.459,204.459,204.384,204.438,182900000.0
2006-02-24 15:25:00,204.428,204.428,204.337,204.34,257000001.0
2006-02-24 15:30:00,204.312,204.425,204.271,204.401,323799999.0
2006-02-24 15:35:00,204.387,204.402,204.326,204.355,177800000.0
2006-02-24 15:40:00,204.332,204.34,204.252,204.26,259699999.0
2006-02-24 15:45:00,204.273,204.325,204.164,204.187,252699998.0
2006-02-24 15:50:00,204.192,204.276,204.192,204.236,261400001.0
2006-02-24 15:55:00,204.243,204.275,204.181,204.19,237999998.0
2006-02-24 16:00:00,204.169,204.187,204.142,204.169,190800000.0
2006-02-24 16:05:00,204.175,204.186,204.119,204.18,186600001.0
2006-02-24 16:10:00,204.162,204.194,204.145,204.151,204800000.0
2006-02-24 16:15:00,204.169,204.21,204.158,204.173,269500002.0
2006-02-24 16:20:00,204.174,204.232,204.174,204.215,313399998.0
2006-02-24 16:25:00,204.225,204.258,204.196,204.251,218000001.0
2006-02-24 16:30:00,204.233,204.233,203.912,203.919,226800000.0
2006-02-24 16:35:00,203.89,204.065,203.846,203.991,279500000.0
2006-02-24 16:40:00,204.001,204.083,204.001,204.068,275600001.0
2006-02-24 16:45:00,204.07,204.089,204.015,204.04,272200003.0
2006-02-24 16:50:00,204.041,204.068,204.015,204.02,314400002.0
2006-02-24 16:55:00,204.022,204.052,203.984,204.007,301499999.0
2006-02-24 17:00:00,204.011,204.196,203.976,204.184,293299999.0
2006-02-24 17:05:00,204.185,204.31,204.185,204.246,237900000.0
2006-02-24 17:10:00,204.266,204.28,204.132,204.141,280400001.0
2006-02-24 17:15:00,204.147,204.234,204.123,204.148,240899999.0
2006-02-24 17:20:00,204.139,204.169,204.045,204.095,233899998.0
2006-02-24 17:25:00,204.075,204.075,203.942,204.041,313000000.0
2006-02-24 17:30:00,204.059,204.126,204.019,204.03,243000002.0
2006-02-24 17:35:00,204.012,204.031,203.912,204.031,324400000.0
2006-02-24 17:40:00,204.022,204.035,203.905,203.915,251500000.0
2006-02-24 17:45:00,203.941,203.951,203.859,203.886,264500000.0
2006-02-24 17:50:00,203.888,203.907,203.843,203.849,197500000.0
2006-02-24 17:55:00,203.859,203.888,203.799,203.799,211000000.0
2006-02-24 18:00:00,203.824,203.92,203.794,203.839,2435800001.0
2006-02-24 18:05:00,203.859,203.991,203.859,203.952,3131800001.0
2006-02-24 18:10:00,203.963,204.005,203.891,203.891,2303199999.0
2006-02-24 18:15:00,203.894,203.955,203.885,203.955,2700300001.0
2006-02-24 18:20:00,203.963,204.044,203.92,203.93,3022599995.0
2006-02-24 18:25:00,203.943,203.972,203.866,203.887,2136400002.0
2006-02-24 18:30:00,203.899,203.937,203.858,203.9,2019200003.0
2006-02-24 18:35:00,203.892,203.983,203.863,203.983,1185599999.0
2006-02-24 18:40:00,203.987,204.052,203.963,203.983,1489599998.0
2006-02-24 18:45:00,203.985,204.0,203.93,203.964,731700002.0
2006-02-24 18:50:00,203.974,204.023,203.924,203.926,1141900001.0
2006-02-24 18:55:00,203.917,203.917,203.817,203.877,1035300001.0
2006-02-24 19:00:00,203.866,203.988,203.866,203.98,933300000.0
2006-02-24 19:05:00,203.979,204.189,203.974,204.189,1391100002.0
2006-02-24 19:10:00,204.196,204.196,204.068,204.15,649300002.0
2006-02-24 19:15:00,204.156,204.165,204.13,204.145,846700000.0
2006-02-24 19:20:00,204.153,204.223,204.141,204.211,894300003.0
2006-02-24 19:25:00,204.2,204.2,204.153,204.176,1319500002.0
2006-02-24 19:30:00,204.169,204.169,204.111,204.122,1198900000.0
2006-02-24 19:35:00,204.111,204.136,203.967,203.97,1146599997.0
2006-02-24 19:40:00,203.968,203.974,203.825,203.828,1065800000.0
2006-02-24 19:45:00,203.821,203.836,203.747,203.833,756700000.0
2006-02-24 19:50:00,203.838,203.864,203.765,203.79,723400000.0
2006-02-24 19:55:00,203.789,203.841,203.76,203.795,887300002.0
2006-02-24 20:00:00,203.805,203.824,203.736,203.736,626999997.0
2006-02-24 20:05:00,203.738,203.774,203.73,203.76,769000000.0
2006-02-24 20:10:00,203.773,203.802,203.686,203.702,1368800003.0
2006-02-24 20:15:00,203.699,203.735,203.639,203.702,806600002.0
2006-02-24 20:20:00,203.706,203.729,203.668,203.686,1131000003.0
2006-02-24 20:25:00,203.688,203.808,203.688,203.77,1816500009.0
2006-02-24 20:30:00,203.772,203.828,203.738,203.753,1697600000.0
2006-02-24 20:35:00,203.75,203.792,203.72,203.778,801500000.0
2006-02-24 20:40:00,203.784,203.79,203.71,203.718,1395300003.0
2006-02-24 20:45:00,203.719,203.791,203.708,203.76,1204700001.0
2006-02-24 20:50:00,203.754,203.807,203.754,203.789,1035899997.0
2006-02-24 20:55:00,203.792,203.82,203.773,203.808,1684000000.0
2006-02-24 21:00:00,203.805,203.852,203.777,203.825,1448299998.0
2006-02-24 21:05:00,203.821,203.869,203.815,203.868,678899998.0
2006-02-24 21:10:00,203.879,203.976,203.879,203.941,729600003.0
2006-02-24 21:15:00,203.932,203.971,203.879,203.97,1077099998.0
2006-02-24 21:20:00,203.975,203.982,203.905,203.934,1236000002.0
2006-02-24 21:25:00,203.927,203.964,203.897,203.956,689199999.0
2006-02-24 21:30:00,203.956,204.083,203.936,204.083,541200000.0
2006-02-24 21:35:00,204.087,204.094,203.985,204.03,349100001.0
2006-02-24 21:40:00,204.039,204.093,204.028,204.05,512600000.0
2006-02-24 21:45:00,204.052,204.074,204.023,204.066,451500000.0
2006-02-24 21:50:00,204.067,204.067,203.945,203.945,332800000.0
2006-02-24 21:55:00,203.938,203.973,203.913,203.966,403299999.0
2006-02-24 22:00:00,203.952,203.974,203.857,203.857,898200002.0
2006-02-24 22:05:00,203.839,203.839,203.785,203.815,231500001.0
2006-02-24 22:10:00,203.814,203.829,203.79,203.82,300700000.0
2006-02-24 22:15:00,203.818,203.862,203.796,203.853,573899997.0
2006-02-24 22:20:00,203.857,203.877,203.831,203.872,268400002.0
2006-02-24 22:25:00,203.868,203.908,203.868,203.89,537700001.0
2006-02-24 22:30:00,203.885,203.907,203.869,203.882,820000000.0
2006-02-24 22:35:00,203.889,203.923,203.876,203.885,269200002.0
2006-02-24 22:40:00,203.883,203.885,203.861,203.874,320099999.0
2006-02-24 22:45:00,203.879,203.885,203.774,203.796,420300000.0
2006-02-24 22:50:00,203.803,203.83,203.768,203.828,323499999.0
2006-02-24 22:55:00,203.826,203.855,203.766,203.781,361199998.0
2006-02-24 23:00:00,203.77,203.838,203.77,203.838,254099999.0
2006-02-24 23:05:00,203.83,203.858,203.808,203.852,196300001.0
2006-02-24 23:10:00,203.831,203.898,203.822,203.885,212400000.0
2006-02-24 23:15:00,203.891,203.892,203.845,203.853,255500003.0
2006-02-24 23:20:00,203.848,203.871,203.823,203.83,305400001.0
2006-02-24 23:25:00,203.829,203.847,203.791,203.802,220200002.0
2006-02-24 23:30:00,203.833,203.845,203.8,203.8,252300001.0
2006-02-24 23:35:00,203.802,203.856,203.795,203.85,249100000.0
2006-02-24 23:40:00,203.845,203.866,203.815,203.857,169700000.0
2006-02-24 23:45:00,203.869,203.936,203.843,203.883,199100001.0
2006-02-24 23:50:00,203.886,203.905,203.869,203.896,235300002.0
2006-02-24 23:55:00,203.908,203.955,203.907,203.945,212500001.0
2006-02-27 00:00:00,203.76,203.915,203.76,203.879,247200000.0
2006-02-27 00:05:00,203.876,203.905,203.812,203.83,211000001.0
2006-02-27 00:10:00,203.84,203.857,203.793,203.793,233900000.0
2006-02-27 00:15:00,203.825,203.875,203.774,203.803,330499998.0
2006-02-27 00:20:00,203.803,203.826,203.768,203.824,226699999.0
2006-02-27 00:25:00,203.807,203.861,203.753,203.838,297700001.0
2006-02-27 00:30:00,203.82,203.867,203.775,203.803,223999999.0
2006-02-27 00:35:00,203.828,203.916,203.648,203.65,209099999.0
2006-02-27 00:40:00,203.655,203.684,203.65,203.682,159600000.0
2006-02-27 00:45:00,203.675,203.742,203.675,203.73,191399999.0
2006-02-27 00:50:00,203.761,203.93,203.745,203.9,242599999.0
2006-02-27 00:55:00,203.909,203.919,203.852,203.852,282900001.0
2006-02-27 01:00:00,203.858,203.987,203.853,203.866,229199999.0
2006-02-27 01:05:00,203.873,203.976,203.803,203.958,222100001.0
2006-02-27 01:10:00,203.965,204.03,203.965,203.991,328499998.0
2006-02-27 01:15:00,204.028,204.071,204.021,204.037,289600000.0
2006-02-27 01:20:00,204.022,204.022,203.82,203.875,259300000.0
2006-02-27 01:25:00,203.858,203.874,203.698,203.732,258999996.0
2006-02-27 01:30:00,203.772,203.838,203.718,203.73,229400001.0
2006-02-27 01:35:00,203.724,203.745,203.665,203.708,173600000.0
2006-02-27 01:40:00,203.703,203.745,203.637,203.68,191600000.0
2006-02-27 01:45:00,203.684,203.698,203.61,203.611,289700001.0
2006-02-27 01:50:00,203.616,203.713,203.598,203.668,227600000.0
2006-02-27 01:55:00,203.677,203.726,203.626,203.641,218699999.0
2006-02-27 02:00:00,203.639,203.758,203.639,203.702,210800000.0
2006-02-27 02:05:00,203.725,203.742,203.591,203.593,211700000.0
2006-02-27 02:10:00,203.61,203.632,203.345,203.41,271600000.0
2006-02-27 02:15:00,203.429,203.439,203.314,203.316,242200002.0
2006-02-27 02:20:00,203.285,203.375,203.261,203.3,242099998.0
2006-02-27 02:25:00,203.308,203.311,203.174,203.222,238900000.0
2006-02-27 02:30:00,203.223,203.321,203.182,203.186,199200001.0
2006-02-27 02:35:00,203.18,203.199,202.886,202.953,243100001.0
2006-02-27 02:40:00,202.95,203.009,202.582,202.602,243300000.0
2006-02-27 02:45:00,202.603,202.832,202.603,202.815,219699999.0
2006-02-27 02:50:00,202.795,202.834,202.59,202.59,266700000.0
2006-02-27 02:55:00,202.555,202.589,202.3,202.475,228100000.0
2006-02-27 03:00:00,202.438,202.486,202.393,202.435,228799999.0
2006-02-27 03:05:00,202.429,202.632,202.42,202.577,297499997.0
2006-02-27 03:10:00,202.569,202.748,202.569,202.595,202100000.0
2006-02-27 03:15:00,202.611,202.628,202.492,202.554,259600000.0
2006-02-27 03:20:00,202.524,202.563,202.5,202.537,309700001.0
2006-02-27 03:25:00,202.534,202.576,202.521,202.568,219700000.0
2006-02-27 03:30:00,202.554,202.566,202.484,202.528,324500000.0
2006-02-27 03:35:00,202.517,202.611,202.491,202.59,177000000.0
2006-02-27 03:40:00,202.584,202.616,202.559,202.559,275400001.0
2006-02-27 03:45:00,202.541,202.581,202.423,202.423,231099998.0
2006-02-27 03:50:00,202.412,202.469,202.377,202.377,160299999.0
2006-02-27 03:55:00,202.373,202.373,201.777,201.946,291500001.0
2006-02-27 04:00:00,201.952,202.115,201.918,201.967,289899999.0
2006-02-27 04:05:00,201.966,202.091,201.94,202.087,272600001.0
2006-02-27 04:10:00,202.096,202.152,202.08,202.146,272800000.0
2006-02-27 04:15:00,202.166,202.19,202.108,202.158,150400000.0
2006-02-27 04:20:00,202.146,202.225,202.117,202.21,272999999.0
2006-02-27 04:25:00,202.201,202.269,202.197,202.26,183700001.0
2006-02-27 04:30:00,202.272,202.321,202.253,202.276,220099998.0
2006-02-27 04:35:00,202.292,202.314,202.196,202.23,245100002.0
2006-02-27 04:40:00,202.23,202.273,202.207,202.239,289399999.0
2006-02-27 04:45:00,202.232,202.278,202.195,202.256,218799999.0
2006-02-27 04:50:00,202.262,202.336,202.262,202.326,280899999.0
2006-02-27 04:55:00,202.323,202.371,202.308,202.349,237600000.0
2006-02-27 05:00:00,202.337,202.426,202.316,202.388,318600002.0
2006-02-27 05:05:00,202.375,202.387,202.351,202.381,311699998.0
2006-02-27 05:10:00,202.376,202.444,202.361,202.379,298099999.0
2006-02-27 05:15:00,202.379,202.403,202.341,202.347,286000000.0
2006-02-27 05:20:00,202.364,202.408,202.332,202.352,255600000.0
2006-02-27 05:25:00,202.351,202.351,202.26,202.274,276199999.0
2006-02-27 05:30:00,202.295,202.3,202.239,202.246,197699998.0
2006-02-27 05:35:00,202.259,202.273,202.197,202.198,261899999.0
2006-02-27 05:40:00,202.193,202.193,202.111,202.123,230899999.0
2006-02-27 05:45:00,202.127,202.132,202.009,202.063,208300001.0
2006-02-27 05:50:00,202.05,202.096,202.033,202.096,322400002.0
2006-02-27 05:55:00,202.088,202.162,202.087,202.156,243800000.0
2006-02-27 06:00:00,202.151,202.172,202.113,202.165,203900000.0
2006-02-27 06:05:00,202.184,202.236,202.178,202.224,222799999.0
2006-02-27 06:10:00,202.227,202.292,202.204,202.204,220800000.0
2006-02-27 06:15:00,202.205,202.217,202.168,202.172,241700000.0
2006-02-27 06:20:00,202.191,202.233,202.118,202.118,248400000.0
2006-02-27 06:25:00,202.122,202.133,202.074,202.122,241700000.0
2006-02-27 06:30:00,202.123,202.246,202.107,202.246,219300001.0
2006-02-27 06:35:00,202.236,202.362,202.217,202.35,225500001.0
2006-02-27 06:40:00,202.345,202.419,202.308,202.322,234099999.0
2006-02-27 06:45:00,202.319,202.399,202.313,202.327,215299999.0
2006-02-27 06:50:00,202.309,202.45,202.309,202.411,258000001.0
2006-02-27 06:55:00,202.405,202.456,202.395,202.401,268800002.0
2006-02-27 07:00:00,202.414,202.488,202.399,202.478,214700001.0
2006-02-27 07:05:00,202.497,202.564,202.474,202.51,224900001.0
2006-02-27 07:10:00,202.534,202.591,202.492,202.497,258899998.0
2006-02-27 07:15:00,202.488,202.493,202.453,202.455,167300000.0
2006-02-27 07:20:00,202.441,202.441,202.369,202.382,236299999.0
2006-02-27 07:25:00,202.371,202.43,202.351,202.419,232400000.0
2006-02-27 07:30:00,202.43,202.507,202.43,202.481,225900000.0
2006-02-27 07:35:00,202.496,202.496,202.41,202.47,310200001.0
2006-02-27 07:40:00,202.477,202.497,202.439,202.486,191800000.0
2006-02-27 07:45:00,202.485,202.535,202.452,202.505,238200000.0
2006-02-27 07:50:00,202.508,202.602,202.508,202.585,340300003.0
2006-02-27 07:55:00,202.579,202.6,202.47,202.483,182599999.0
2006-02-27 08:00:00,202.501,202.51,202.396,202.462,214600001.0
2006-02-27 08:05:00,202.46,202.477,202.351,202.36,278800001.0
2006-02-27 08:10:00,202.386,202.491,202.386,202.425,177200001.0
2006-02-27 08:15:00,202.408,202.492,202.371,202.477,224700000.0
2006-02-27 08:20:00,202.481,202.483,202.415,202.421,227300000.0
2006-02-27 08:25:00,202.412,202.496,202.381,202.493,240100001.0
2006-02-27 08:30:00,202.495,202.57,202.492,202.55,268800000.0
2006-02-27 08:35:00,202.529,202.546,202.459,202.459,264399999.0
2006-02-27 08:40:00,202.453,202.496,202.413,202.465,271600001.0
2006-02-27 08:45:00,202.456,202.51,202.456,202.487,179999999.0
2006-02-27 08:50:00,202.48,202.553,202.467,202.505,282799999.0
2006-02-27 08:55:00,202.508,202.594,202.468,202.55,285899998.0
2006-02-27 09:00:00,202.534,202.534,202.414,202.427,223100000.0
2006-02-27 09:05:00,202.424,202.424,202.312,202.326,260000002.0
2006-02-27 09:10:00,202.338,202.364,202.311,202.358,242200000.0
2006-02-27 09:15:00,202.373,202.387,202.339,202.342,237100000.0
2006-02-27 09:20:00,202.347,202.37,202.316,202.319,203400000.0
2006-02-27 09:25:00,202.322,202.382,202.321,202.363,260899999.0
2006-02-27 09:30:00,202.389,202.43,202.314,202.322,205700001.0
2006-02-27 09:35:00,202.321,202.379,202.299,202.358,213899999.0
2006-02-27 09:40:00,202.357,202.384,202.346,202.354,293100002.0
2006-02-27 09:45:00,202.351,202.376,202.324,202.332,206900000.0
2006-02-27 09:50:00,202.342,202.349,202.253,202.267,325400001.0
2006-02-27 09:55:00,202.271,202.323,202.254,202.311,268099997.0
2006-02-27 10:00:00,202.279,202.305,202.212,202.212,259000001.0
2006-02-27 10:05:00,202.217,202.34,202.196,202.216,198500000.0
2006-02-27 10:10:00,202.176,202.249,202.136,202.225,196000000.0
2006-02-27 10:15:00,202.22,202.221,202.099,202.155,193499999.0
2006-02-27 10:20:00,202.166,202.225,202.112,202.175,294700002.0
2006-02-27 10:25:00,202.174,202.197,202.123,202.123,273300001.0
2006-02-27 10:30:00,202.132,202.158,201.922,201.924,305700001.0
2006-02-27 10:35:00,201.912,201.933,201.834,201.834,211600000.0
2006-02-27 10:40:00,201.849,201.852,201.652,201.709,254600000.0
2006-02-27 10:45:00,201.732,201.848,201.707,201.751,246600000.0
2006-02-27 10:50:00,201.737,201.754,201.673,201.752,166800001.0
2006-02-27 10:55:00,201.754,201.812,201.726,201.726,217399999.0
2006-02-27 11:00:00,201.735,201.843,201.699,201.817,271800001.0
2006-02-27 11:05:00,201.82,201.888,201.82,201.871,205200002.0
2006-02-27 11:10:00,201.865,201.941,201.849,201.927,212900001.0
2006-02-27 11:15:00,201.914,202.032,201.898,201.992,306100001.0
2006-02-27 11:20:00,201.991,202.054,201.977,202.043,246799997.0
2006-02-27 11:25:00,202.035,202.057,201.974,202.0,173100000.0
2006-02-27 11:30:00,201.973,201.993,201.879,201.898,272900000.0
2006-02-27 11:35:00,201.88,201.975,201.861,201.975,185900000.0
2006-02-27 11:40:00,201.97,201.973,201.852,201.855,318800001.0
2006-02-27 11:45:00,201.853,201.965,201.853,201.945,207700000.0
2006-02-27 11:50:00,201.934,201.961,201.91,201.927,197100001.0
2006-02-27 11:55:00,201.925,201.955,201.883,201.92,271299999.0
2006-02-27 12:00:00,201.93,201.955,201.814,201.837,315099999.0
2006-02-27 12:05:00,201.84,201.86,201.829,201.84,309300000.0
2006-02-27 12:10:00,201.875,201.946,201.863,201.946,261000000.0
2006-02-27 12:15:00,201.953,201.986,201.923,201.986,242700001.0
2006-02-27 12:20:00,201.985,202.054,201.984,202.015,268199998.0
2006-02-27 12:25:00,202.033,202.05,201.99,201.99,240200000.0
2006-02-27 12:30:00,201.98,202.109,201.98,202.087,206700001.0
2006-02-27 12:35:00,202.098,202.098,202.001,202.052,294100000.0
2006-02-27 12:40:00,202.047,202.113,202.023,202.05,259000001.0
2006-02-27 12:45:00,202.048,202.048,201.946,201.946,203900001.0
2006-02-27 12:50:00,201.955,201.976,201.915,201.976,140200000.0
2006-02-27 12:55:00,201.967,201.967,201.903,201.911,294200001.0
2006-02-27 13:00:00,201.904,201.914,201.797,201.837,307600000.0
2006-02-27 13:05:00,201.862,201.862,201.831,201.841,299500000.0
2006-02-27 13:10:00,201.842,202.047,201.837,202.032,307700002.0
2006-02-27 13:15:00,202.023,202.102,202.013,202.032,311799999.0
2006-02-27 13:20:00,202.062,202.134,202.033,202.12,243400001.0
2006-02-27 13:25:00,202.115,202.248,202.115,202.248,181000002.0
2006-02-27 13:30:00,202.252,202.274,202.225,202.249,185799999.0
2006-02-27 13:35:00,202.267,202.281,202.198,202.241,206799999.0
2006-02-27 13:40:00,202.23,202.253,202.122,202.181,252299999.0
2006-02-27 13:45:00,202.176,202.216,202.162,202.178,216300000.0
2006-02-27 13:50:00,202.183,202.189,202.129,202.16,184899999.0
2006-02-27 13:55:00,202.151,202.151,202.048,202.048,223700000.0
2006-02-27 14:00:00,202.042,202.107,202.025,202.105,241800001.0
2006-02-27 14:05:00,202.097,202.281,202.094,202.252,188099998.0
2006-02-27 14:10:00,202.254,202.254,202.203,202.222,265399998.0
2006-02-27 14:15:00,202.229,202.23,202.187,202.229,204200001.0
2006-02-27 14:20:00,202.234,202.248,202.216,202.216,229300000.0
2006-02-27 14:25:00,202.216,202.234,202.133,202.138,193900001.0
2006-02-27 14:30:00,202.11,202.218,202.081,202.182,252500001.0
2006-02-27 14:35:00,202.202,202.253,202.199,202.229,250400001.0
2006-02-27 14:40:00,202.232,202.3,202.205,202.283,268200001.0
2006-02-27 14:45:00,202.294,202.319,202.271,202.312,160099999.0
2006-02-27 14:50:00,202.306,202.384,202.3,202.341,239100001.0
2006-02-27 14:55:00,202.33,202.337,202.265,202.265,280000002.0
2006-02-27 15:00:00,202.264,202.325,202.257,202.319,230500002.0
2006-02-27 15:05:00,202.319,202.355,202.224,202.229,227600001.0
2006-02-27 15:10:00,202.223,202.242,202.166,202.237,270899999.0
2006-02-27 15:15:00,202.236,202.243,202.161,202.169,225100001.0
2006-02-27 15:20:00,202.149,202.16,202.013,202.013,252899998.0
2006-02-27 15:25:00,201.999,202.027,201.97,202.027,266799999.0
2006-02-27 15:30:00,202.032,202.082,201.998,202.042,196899999.0
2006-02-27 15:35:00,202.05,202.056,201.975,202.022,206000000.0
2006-02-27 15:40:00,202.021,202.077,202.019,202.044,190800001.0
2006-02-27 15:45:00,202.043,202.093,202.043,202.09,265800000.0
2006-02-27 15:50:00,202.085,202.095,202.007,202.094,321799998.0
2006-02-27 15:55:00,202.093,202.096,201.981,201.992,236500001.0
2006-02-27 16:00:00,201.993,202.033,201.969,201.995,230600000.0
2006-02-27 16:05:00,201.999,202.04,201.969,202.0,188700000.0
2006-02-27 16:10:00,201.996,202.031,201.94,201.969,242599998.0
2006-02-27 16:15:00,201.973,202.04,201.945,202.027,229100001.0
2006-02-27 16:20:00,202.025,202.063,201.996,202.05,207200001.0
2006-02-27 16:25:00,202.063,202.068,202.006,202.068,193499999.0
2006-02-27 16:30:00,202.07,202.103,201.997,202.022,257900000.0
2006-02-27 16:35:00,202.007,202.029,201.959,201.959,261000000.0
2006-02-27 16:40:00,201.947,201.998,201.943,201.982,223500001.0
2006-02-27 16:45:00,201.983,202.034,201.983,202.008,279100000.0
2006-02-27 16:50:00,202.017,202.073,202.005,202.03,243700002.0
2006-02-27 16:55:00,202.025,202.09,201.998,202.085,320900001.0
2006-02-27 17:00:00,202.073,202.205,202.022,202.199,250100000.0
2006-02-27 17:05:00,202.2,202.214,202.095,202.095,183700000.0
2006-02-27 17:10:00,202.084,202.089,202.036,202.054,230300000.0
2006-02-27 17:15:00,202.058,202.065,201.953,201.953,276399999.0
2006-02-27 17:20:00,201.949,201.962,201.897,201.905,230699999.0
2006-02-27 17:25:00,201.892,201.928,201.86,201.865,261100000.0
2006-02-27 17:30:00,201.881,201.884,201.833,201.854,189600001.0
2006-02-27 17:35:00,201.845,201.871,201.822,201.862,266400001.0
2006-02-27 17:40:00,201.867,202.001,201.845,201.981,236600001.0
2006-02-27 17:45:00,201.98,201.98,201.856,201.87,267800001.0
2006-02-27 17:50:00,201.876,201.885,201.815,201.865,273900001.0
2006-02-27 17:55:00,201.881,201.885,201.753,201.753,219100001.0
2006-02-27 18:00:00,201.755,201.87,201.738,201.855,2416599992.0
2006-02-27 18:05:00,201.867,201.893,201.824,201.86,3508600003.0
2006-02-27 18:10:00,201.859,201.967,201.853,201.897,2239099999.0
2006-02-27 18:15:00,201.905,201.921,201.817,201.875,2576600003.0
2006-02-27 18:20:00,201.869,201.916,201.827,201.905,2873600001.0
2006-02-27 18:25:00,201.919,201.95,201.844,201.857,2184499999.0
2006-02-27 18:30:00,201.859,201.879,201.815,201.868,2037499999.0
2006-02-27 18:35:00,201.871,201.909,201.849,201.87,1391200001.0
2006-02-27 18:40:00,201.856,201.91,201.748,201.907,1360200005.0
2006-02-27 18:45:00,201.924,202.005,201.866,201.925,923600001.0
2006-02-27 18:50:00,201.938,201.943,201.863,201.915,1051700000.0
2006-02-27 18:55:00,201.915,201.919,201.828,201.847,1098800000.0
2006-02-27 19:00:00,201.834,201.911,201.805,201.88,787199997.0
2006-02-27 19:05:00,201.894,201.912,201.823,201.858,1486300001.0
2006-02-27 19:10:00,201.862,201.969,201.845,201.935,672399999.0
2006-02-27 19:15:00,201.933,201.993,201.916,201.962,970199997.0
2006-02-27 19:20:00,201.961,201.972,201.859,201.881,978499999.0
2006-02-27 19:25:00,201.866,201.901,201.798,201.901,1224800000.0
2006-02-27 19:30:00,201.898,201.949,201.846,201.928,1261600004.0
2006-02-27 19:35:00,201.921,201.965,201.914,201.927,977200001.0
2006-02-27 19:40:00,201.926,201.926,201.836,201.855,1043100007.0
2006-02-27 19:45:00,201.863,201.918,201.863,201.897,647800000.0
2006-02-27 19:50:00,201.9,201.963,201.897,201.897,811200001.0
2006-02-27 19:55:00,201.891,201.948,201.891,201.934,929600001.0
2006-02-27 20:00:00,201.938,201.961,201.895,201.957,698799998.0
2006-02-27 20:05:00,201.956,202.027,201.941,201.963,848000000.0
2006-02-27 20:10:00,201.963,201.985,201.94,201.94,1306600000.0
2006-02-27 20:15:00,201.95,202.03,201.934,202.014,833599998.0
2006-02-27 20:20:00,202.012,202.023,201.968,201.968,952400003.0
2006-02-27 20:25:00,201.97,202.026,201.936,202.002,1837900003.0
2006-02-27 20:30:00,202.016,202.03,201.982,202.027,2001200007.0
2006-02-27 20:35:00,202.026,202.047,202.008,202.034,741099998.0
2006-02-27 20:40:00,202.045,202.055,202.024,202.043,1404199997.0
2006-02-27 20:45:00,202.045,202.052,202.014,202.052,1040800002.0
2006-02-27 20:50:00,202.047,202.087,202.008,202.042,973100000.0
2006-02-27 20:55:00,202.044,202.078,201.981,202.005,1747199999.0
2006-02-27 21:00:00,202.005,202.061,201.989,202.057,1337499995.0
2006-02-27 21:05:00,202.059,202.075,202.026,202.055,801800005.0
2006-02-27 21:10:00,202.055,202.154,202.045,202.12,749699997.0
2006-02-27 21:15:00,202.125,202.199,202.121,202.158,1080300002.0
2006-02-27 21:20:00,202.155,202.187,202.137,202.177,1074499999.0
2006-02-27 21:25:00,202.17,202.195,202.154,202.173,678699999.0
2006-02-27 21:30:00,202.172,202.185,202.138,202.175,567700000.0
2006-02-27 21:35:00,202.169,202.18,202.146,202.146,287900000.0
2006-02-27 21:40:00,202.136,202.157,202.007,202.05,551999998.0
2006-02-27 21:45:00,202.052,202.052,201.982,201.989,521299999.0
2006-02-27 21:50:00,202.012,202.096,202.003,202.096,360800002.0
2006-02-27 21:55:00,202.106,202.109,202.012,202.012,375400000.0
2006-02-27 22:00:00,202.006,202.124,202.006,202.1,791599999.0
2006-02-27 22:05:00,202.091,202.091,202.058,202.062,303600002.0
2006-02-27 22:10:00,202.06,202.065,202.028,202.05,279400001.0
2006-02-27 22:15:00,202.06,202.088,202.051,202.064,567400000.0
2006-02-27 22:20:00,202.068,202.118,202.052,202.11,382800003.0
2006-02-27 22:25:00,202.11,202.125,202.039,202.122,500900001.0
2006-02-27 22:30:00,202.124,202.124,202.07,202.102,731600001.0
2006-02-27 22:35:00,202.112,202.137,202.092,202.115,283700001.0
2006-02-27 22:40:00,202.131,202.145,202.113,202.12,354900000.0
2006-02-27 22:45:00,202.136,202.206,202.111,202.159,365099998.0
2006-02-27 22:50:00,202.161,202.209,202.14,202.149,493399997.0
2006-02-27 22:55:00,202.147,202.188,202.101,202.128,359499999.0
2006-02-27 23:00:00,202.126,202.178,202.126,202.178,215900000.0
2006-02-27 23:05:00,202.185,202.22,202.17,202.214,193099998.0
2006-02-27 23:10:00,202.214,202.223,202.159,202.162,215800000.0
2006-02-27 23:15:00,202.165,202.165,202.09,202.108,137700000.0
2006-02-27 23:20:00,202.115,202.115,202.004,202.083,339800000.0
2006-02-27 23:25:00,202.081,202.102,202.068,202.08,240400001.0
2006-02-27 23:30:00,202.093,202.13,202.053,202.118,274500000.0
2006-02-27 23:35:00,202.12,202.133,202.076,202.125,175299999.0
2006-02-27 23:40:00,202.119,202.157,202.11,202.14,259899999.0
2006-02-27 23:45:00,202.137,202.137,202.079,202.088,208900000.0
2006-02-27 23:50:00,202.088,202.128,202.082,202.084,222900000.0
2006-02-27 23:55:00,202.094,202.131,201.912,202.05,197100000.0
2006-02-28 00:00:00,202.015,202.015,201.875,201.888,209100000.0
2006-02-28 00:05:00,201.905,202.012,201.905,202.009,224000000.0
2006-02-28 00:10:00,202.007,202.022,201.917,201.923,245500001.0
2006-02-28 00:15:00,201.952,202.016,201.931,201.968,275899997.0
2006-02-28 00:20:00,201.967,202.014,201.951,201.988,250100001.0
2006-02-28 00:25:00,202.0,202.105,201.952,202.061,232200000.0
2006-02-28 00:30:00,202.059,202.094,201.973,201.997,212900001.0
2006-02-28 00:35:00,201.989,202.067,201.989,202.047,252000000.0
2006-02-28 00:40:00,202.042,202.107,202.029,202.107,158899999.0
2006-02-28 00:45:00,202.116,202.155,202.015,202.127,159000001.0
2006-02-28 00:50:00,202.138,202.148,202.102,202.132,235499999.0
2006-02-28 00:55:00,202.133,202.154,202.113,202.151,192100000.0
2006-02-28 01:00:00,202.163,202.2,202.147,202.183,268399998.0
2006-02-28 01:05:00,202.195,202.215,202.148,202.148,154600000.0
2006-02-28 01:10:00,202.15,202.17,202.108,202.123,228200000.0
2006-02-28 01:15:00,202.138,202.15,202.081,202.103,321200000.0
2006-02-28 01:20:00,202.113,202.153,202.092,202.129,285700002.0
2006-02-28 01:25:00,202.104,202.167,202.079,202.098,222800001.0
2006-02-28 01:30:00,202.091,202.116,202.061,202.114,148500000.0
2006-02-28 01:35:00,202.112,202.229,202.112,202.158,258200001.0
2006-02-28 01:40:00,202.155,202.198,202.15,202.188,286900000.0
2006-02-28 01:45:00,202.19,202.208,202.159,202.17,216500000.0
2006-02-28 01:50:00,202.165,202.191,202.099,202.163,210300000.0
2006-02-28 01:55:00,202.162,202.197,202.106,202.106,182000000.0
2006-02-28 02:00:00,202.121,202.218,202.103,202.174,231500002.0
2006-02-28 02:05:00,202.181,202.202,202.16,202.176,177800000.0
2006-02-28 02:10:00,202.182,202.193,202.15,202.162,303200001.0
2006-02-28 02:15:00,202.158,202.162,201.981,202.068,208700000.0
2006-02-28 02:20:00,202.079,202.099,202.067,202.089,237300000.0
2006-02-28 02:25:00,202.1,202.209,202.083,202.165,279700001.0
2006-02-28 02:30:00,202.182,202.284,202.158,202.284,221900001.0
2006-02-28 02:35:00,202.271,202.271,202.105,202.136,355199999.0
2006-02-28 02:40:00,202.144,202.155,202.059,202.126,234300000.0
2006-02-28 02:45:00,202.107,202.127,202.029,202.055,316600000.0
2006-02-28 02:50:00,202.069,202.13,202.021,202.095,248500000.0
2006-02-28 02:55:00,202.076,202.165,202.066,202.081,309699997.0
2006-02-28 03:00:00,202.075,202.083,202.037,202.04,250900000.0
2006-02-28 03:05:00,202.034,202.058,201.96,202.049,229700002.0
2006-02-28 03:10:00,202.036,202.082,202.003,202.08,190500001.0
2006-02-28 03:15:00,202.106,202.127,202.034,202.045,210700000.0
2006-02-28 03:20:00,202.041,202.118,202.03,202.101,283900000.0
2006-02-28 03:25:00,202.09,202.118,202.066,202.083,221799999.0
2006-02-28 03:30:00,202.073,202.105,202.039,202.049,267799999.0
2006-02-28 03:35:00,202.035,202.043,202.003,202.003,223900000.0
2006-02-28 03:40:00,201.985,202.013,201.971,202.011,343200001.0
2006-02-28 03:45:00,202.019,202.026,201.962,202.026,203300000.0
2006-02-28 03:50:00,202.033,202.122,202.02,202.122,175700000.0
2006-02-28 03:55:00,202.135,202.177,202.127,202.16,272100000.0
2006-02-28 04:00:00,202.164,202.243,202.164,202.235,256799999.0
2006-02-28 04:05:00,202.234,202.332,202.203,202.328,306700001.0
2006-02-28 04:10:00,202.351,202.369,202.243,202.356,244300001.0
2006-02-28 04:15:00,202.353,202.425,202.264,202.425,264800001.0
2006-02-28 04:20:00,202.421,202.433,202.355,202.432,235700000.0
2006-02-28 04:25:00,202.445,202.531,202.43,202.493,200799999.0
2006-02-28 04:30:00,202.497,202.499,202.417,202.474,154200000.0
2006-02-28 04:35:00,202.473,202.49,202.418,202.49,243199999.0
2006-02-28 04:40:00,202.488,202.488,202.409,202.426,219899999.0
2006-02-28 04:45:00,202.422,202.444,202.399,202.406,193200000.0
2006-02-28 04:50:00,202.407,202.422,202.378,202.422,219800000.0
2006-02-28 04:55:00,202.427,202.493,202.416,202.481,298800001.0
2006-02-28 05:00:00,202.485,202.49,202.426,202.429,188200000.0
2006-02-28 05:05:00,202.433,202.482,202.427,202.462,223600001.0
2006-02-28 05:10:00,202.454,202.46,202.388,202.405,249400000.0
2006-02-28 05:15:00,202.383,202.4,202.352,202.38,271600001.0
2006-02-28 05:20:00,202.397,202.434,202.37,202.42,255200000.0
2006-02-28 05:25:00,202.427,202.437,202.405,202.412,284800002.0
2006-02-28 05:30:00,202.423,202.495,202.4,202.487,347300003.0
2006-02-28 05:35:00,202.507,202.578,202.495,202.529,248300000.0
2006-02-28 05:40:00,202.54,202.57,202.422,202.504,217099999.0
2006-02-28 05:45:00,202.501,202.64,202.496,202.64,226899998.0
2006-02-28 05:50:00,202.612,202.633,202.557,202.568,307399996.0
2006-02-28 05:55:00,202.54,202.593,202.499,202.593,268600000.0
2006-02-28 06:00:00,202.598,202.689,202.564,202.681,211399999.0
2006-02-28 06:05:00,202.677,202.726,202.649,202.687,222800000.0
2006-02-28 06:10:00,202.697,202.697,202.54,202.555,259999999.0
2006-02-28 06:15:00,202.547,202.57,202.535,202.555,131100000.0
2006-02-28 06:20:00,202.563,202.563,202.52,202.532,290199999.0
2006-02-28 06:25:00,202.528,202.54,202.46,202.484,233600001.0
2006-02-28 06:30:00,202.481,202.497,202.417,202.43,236300000.0
2006-02-28 06:35:00,202.419,202.508,202.411,202.493,236800000.0
2006-02-28 06:40:00,202.486,202.502,202.445,202.472,223200000.0
2006-02-28 06:45:00,202.5,202.502,202.382,202.453,232600000.0
2006-02-28 06:50:00,202.468,202.566,202.468,202.556,291000002.0
2006-02-28 06:55:00,202.565,202.619,202.539,202.555,245600001.0
2006-02-28 07:00:00,202.546,202.559,202.498,202.498,235900000.0
2006-02-28 07:05:00,202.496,202.53,202.466,202.472,241999999.0
2006-02-28 07:10:00,202.483,202.512,202.475,202.495,318899998.0
2006-02-28 07:15:00,202.492,202.539,202.48,202.506,193900000.0
2006-02-28 07:20:00,202.503,202.522,202.481,202.516,179100001.0
2006-02-28 07:25:00,202.511,202.553,202.511,202.553,280100000.0
2006-02-28 07:30:00,202.555,202.586,202.549,202.566,198200001.0
2006-02-28 07:35:00,202.565,202.565,202.5,202.51,267800001.0
2006-02-28 07:40:00,202.518,202.526,202.459,202.461,224000000.0
2006-02-28 07:45:00,202.457,202.457,202.332,202.332,263700000.0
2006-02-28 07:50:00,202.325,202.353,202.285,202.328,276800001.0
2006-02-28 07:55:00,202.313,202.375,202.281,202.353,280600001.0
2006-02-28 08:00:00,202.344,202.344,202.195,202.195,239800001.0
2006-02-28 08:05:00,202.202,202.257,202.108,202.123,242899999.0
2006-02-28 08:10:00,202.131,202.187,202.108,202.165,150900000.0
2006-02-28 08:15:00,202.158,202.175,202.115,202.123,204000000.0
2006-02-28 08:20:00,202.126,202.133,202.083,202.113,240100000.0
2006-02-28 08:25:00,202.098,202.167,202.096,202.126,200100000.0
2006-02-28 08:30:00,202.121,202.138,202.101,202.115,258200002.0
2006-02-28 08:35:00,202.101,202.151,202.082,202.082,212799999.0
2006-02-28 08:40:00,202.091,202.156,202.091,202.145,288300002.0
2006-02-28 08:45:00,202.141,202.168,202.124,202.144,239199999.0
2006-02-28 08:50:00,202.14,202.15,202.108,202.108,207900000.0
2006-02-28 08:55:00,202.104,202.115,202.055,202.085,322000002.0
2006-02-28 09:00:00,202.04,202.058,201.963,202.01,250600000.0
2006-02-28 09:05:00,202.017,202.067,201.956,201.99,270200004.0
2006-02-28 09:10:00,202.021,202.052,201.996,202.032,228900001.0
2006-02-28 09:15:00,202.035,202.068,202.001,202.025,264699997.0
2006-02-28 09:20:00,202.015,202.06,202.009,202.055,242800000.0
2006-02-28 09:25:00,202.059,202.098,202.046,202.091,257400000.0
2006-02-28 09:30:00,202.093,202.175,202.093,202.095,228199999.0
2006-02-28 09:35:00,202.092,202.174,202.084,202.121,263500001.0
2006-02-28 09:40:00,202.114,202.232,202.108,202.204,213399999.0
2006-02-28 09:45:00,202.213,202.277,202.173,202.248,210599999.0
2006-02-28 09:50:00,202.258,202.327,202.24,202.264,258500003.0
2006-02-28 09:55:00,202.278,202.344,202.219,202.219,215099998.0
2006-02-28 10:00:00,202.215,202.241,202.156,202.166,235000000.0
2006-02-28 10:05:00,202.164,202.204,202.145,202.166,263900000.0
2006-02-28 10:10:00,202.17,202.207,202.125,202.168,220900000.0
2006-02-28 10:15:00,202.18,202.27,202.18,202.261,198599998.0
2006-02-28 10:20:00,202.263,202.263,202.144,202.162,310200004.0
2006-02-28 10:25:00,202.158,202.197,202.124,202.166,311900001.0
2006-02-28 10:30:00,202.171,202.202,202.15,202.186,241699999.0
2006-02-28 10:35:00,202.197,202.216,202.15,202.158,212500000.0
2006-02-28 10:40:00,202.164,202.23,202.144,202.213,292500000.0
2006-02-28 10:45:00,202.233,202.355,202.215,202.335,232300001.0
2006-02-28 10:50:00,202.329,202.34,202.285,202.331,288500002.0
2006-02-28 10:55:00,202.336,202.358,202.297,202.297,249600002.0
2006-02-28 11:00:00,202.307,202.34,202.286,202.34,216500002.0
2006-02-28 11:05:00,202.337,202.375,202.326,202.344,222399998.0
2006-02-28 11:10:00,202.336,202.358,202.293,202.312,183100000.0
2006-02-28 11:15:00,202.307,202.37,202.288,202.345,271400000.0
2006-02-28 11:20:00,202.344,202.379,202.34,202.355,301900002.0
2006-02-28 11:25:00,202.385,202.531,202.385,202.509,301599999.0
2006-02-28 11:30:00,202.516,202.539,202.448,202.47,275300000.0
2006-02-28 11:35:00,202.471,202.488,202.376,202.4,169000000.0
2006-02-28 11:40:00,202.366,202.425,202.336,202.413,273100000.0
2006-02-28 11:45:00,202.411,202.429,202.385,202.429,276100001.0
2006-02-28 11:50:00,202.428,202.486,202.41,202.439,230199997.0
2006-02-28 11:55:00,202.454,202.456,202.396,202.398,237900001.0
2006-02-28 12:00:00,202.41,202.501,202.397,202.5,347200001.0
2006-02-28 12:05:00,202.505,202.543,202.5,202.523,220500001.0
2006-02-28 12:10:00,202.533,202.627,202.526,202.614,186800000.0
2006-02-28 12:15:00,202.608,202.721,202.602,202.707,285000002.0
2006-02-28 12:20:00,202.707,202.734,202.67,202.69,183000000.0
2006-02-28 12:25:00,202.694,202.801,202.694,202.775,280699999.0
2006-02-28 12:30:00,202.781,202.804,202.684,202.718,214599999.0
2006-02-28 12:35:00,202.715,202.797,202.686,202.745,236300001.0
2006-02-28 12:40:00,202.74,202.776,202.716,202.766,263800000.0
2006-02-28 12:45:00,202.768,202.868,202.755,202.792,316400001.0
2006-02-28 12:50:00,202.798,202.814,202.722,202.747,243500000.0
2006-02-28 12:55:00,202.739,202.904,202.72,202.81,253499999.0
2006-02-28 13:00:00,202.791,202.984,202.755,202.878,262800001.0
2006-02-28 13:05:00,202.888,202.897,202.835,202.894,272399999.0
2006-02-28 13:10:00,202.917,203.051,202.917,202.97,230900000.0
2006-02-28 13:15:00,202.955,203.139,202.937,203.046,264499999.0
2006-02-28 13:20:00,203.055,203.055,202.998,203.021,215400000.0
2006-02-28 13:25:00,203.002,203.149,203.002,203.06,189200000.0
2006-02-28 13:30:00,203.05,203.166,203.043,203.162,201699999.0
2006-02-28 13:35:00,203.18,203.212,203.119,203.14,343600001.0
2006-02-28 13:40:00,203.136,203.182,203.119,203.145,232500000.0
2006-02-28 13:45:00,203.119,203.149,203.095,203.115,275200001.0
2006-02-28 13:50:00,203.123,203.141,203.065,203.139,242799998.0
2006-02-28 13:55:00,203.138,203.207,203.058,203.07,196100001.0
2006-02-28 14:00:00,203.055,203.131,203.051,203.091,248799997.0
2006-02-28 14:05:00,203.091,203.161,203.073,203.152,198300000.0
2006-02-28 14:10:00,203.149,203.194,203.127,203.183,226900000.0
2006-02-28 14:15:00,203.189,203.237,203.141,203.231,142800000.0
2006-02-28 14:20:00,203.255,203.327,203.24,203.24,240400000.0
2006-02-28 14:25:00,203.245,203.261,203.193,203.208,223400001.0
2006-02-28 14:30:00,203.195,203.247,203.112,203.125,238799999.0
2006-02-28 14:35:00,203.142,203.142,203.07,203.117,243099999.0
2006-02-28 14:40:00,203.118,203.129,203.098,203.115,367700000.0
2006-02-28 14:45:00,203.107,203.145,203.063,203.145,240599998.0
2006-02-28 14:50:00,203.151,203.321,203.14,203.303,256400001.0
2006-02-28 14:55:00,203.3,203.323,203.271,203.297,225400000.0
2006-02-28 15:00:00,203.288,203.288,203.217,203.222,155600001.0
2006-02-28 15:05:00,203.211,203.27,203.208,203.242,183600000.0
2006-02-28 15:10:00,203.231,203.289,203.231,203.257,271500000.0
2006-02-28 15:15:00,203.256,203.336,203.249,203.308,168000000.0
2006-02-28 15:20:00,203.304,203.314,203.221,203.252,217700000.0
2006-02-28 15:25:00,203.255,203.255,203.18,203.18,287700002.0
2006-02-28 15:30:00,203.161,203.199,203.109,203.184,293400000.0
2006-02-28 15:35:00,203.177,203.177,203.017,203.031,225299998.0
2006-02-28 15:40:00,203.023,203.172,203.023,203.147,233600002.0
2006-02-28 15:45:00,203.158,203.213,203.15,203.191,285499999.0
2006-02-28 15:50:00,203.192,203.207,203.138,203.16,204600000.0
2006-02-28 15:55:00,203.158,203.168,203.087,203.103,242800001.0
2006-02-28 16:00:00,203.085,203.129,203.042,203.043,221300000.0
2006-02-28 16:05:00,203.059,203.085,203.036,203.061,181400000.0
2006-02-28 16:10:00,203.044,203.07,202.898,202.994,247700000.0
2006-02-28 16:15:00,203.029,203.038,202.904,202.904,187300002.0
2006-02-28 16:20:00,202.895,202.911,202.852,202.905,277699999.0
2006-02-28 16:25:00,202.909,202.922,202.803,202.838,186699999.0
2006-02-28 16:30:00,202.829,202.851,202.75,202.752,258300001.0
2006-02-28 16:35:00,202.733,202.814,202.732,202.789,312299999.0
2006-02-28 16:40:00,202.791,202.891,202.789,202.882,273000001.0
2006-02-28 16:45:00,202.876,202.904,202.862,202.878,330199996.0
2006-02-28 16:50:00,202.871,202.871,202.81,202.811,229000000.0
2006-02-28 16:55:00,202.807,202.834,202.575,202.575,338499999.0
2006-02-28 17:00:00,202.724,202.888,202.652,202.873,238700000.0
2006-02-28 17:05:00,202.877,202.905,202.813,202.818,285900002.0
2006-02-28 17:10:00,202.828,203.026,202.828,202.992,223600000.0
2006-02-28 17:15:00,202.991,203.089,202.961,203.052,286300001.0
2006-02-28 17:20:00,203.026,203.206,203.008,203.19,263300001.0
2006-02-28 17:25:00,203.167,203.184,203.114,203.156,227900000.0
2006-02-28 17:30:00,203.155,203.198,202.773,203.105,252200000.0
2006-02-28 17:35:00,203.094,203.106,202.939,202.981,303200003.0
2006-02-28 17:40:00,202.983,203.044,202.846,202.846,223799998.0
2006-02-28 17:45:00,202.825,202.951,202.825,202.935,252600000.0
2006-02-28 17:50:00,202.955,202.961,202.882,202.891,182000001.0
2006-02-28 17:55:00,202.894,202.989,202.598,202.724,291800001.0
2006-02-28 18:00:00,202.79,203.025,202.771,202.988,2447800001.0
2006-02-28 18:05:00,203.013,203.125,203.006,203.047,3259100003.0
2006-02-28 18:10:00,203.033,203.116,202.571,203.101,2232600003.0
2006-02-28 18:15:00,203.131,203.131,203.044,203.106,2522600001.0
2006-02-28 18:20:00,203.135,203.21,203.085,203.182,3158500004.0
2006-02-28 18:25:00,203.194,203.23,203.122,203.23,2185900001.0
2006-02-28 18:30:00,203.248,203.297,203.149,203.183,2021900002.0
2006-02-28 18:35:00,203.174,203.195,203.117,203.13,1066899998.0
2006-02-28 18:40:00,203.123,203.187,203.088,203.099,1307400004.0
2006-02-28 18:45:00,203.09,203.111,203.022,203.098,828600002.0
2006-02-28 18:50:00,203.109,203.176,203.098,203.153,1156900001.0
2006-02-28 18:55:00,203.154,203.175,203.069,203.095,1105300005.0
2006-02-28 19:00:00,203.081,203.127,203.077,203.085,824400001.0
2006-02-28 19:05:00,203.079,203.137,203.066,203.099,1511000002.0
2006-02-28 19:10:00,203.107,203.142,203.098,203.116,667400000.0
2006-02-28 19:15:00,203.124,203.166,203.111,203.15,717499999.0
2006-02-28 19:20:00,203.157,203.19,203.144,203.144,988299999.0
2006-02-28 19:25:00,203.147,203.192,203.13,203.16,1137499998.0
2006-02-28 19:30:00,203.16,203.175,203.122,203.125,1195399997.0
2006-02-28 19:35:00,203.116,203.134,203.093,203.1,1079700001.0
2006-02-28 19:40:00,203.1,203.113,203.053,203.083,1240800001.0
2006-02-28 19:45:00,203.074,203.074,202.992,203.027,751099999.0
2006-02-28 19:50:00,203.026,203.054,202.961,202.987,829700002.0
2006-02-28 19:55:00,202.984,203.003,202.928,202.98,948300004.0
2006-02-28 20:00:00,202.988,203.018,202.981,202.981,672100000.0
2006-02-28 20:05:00,202.975,203.104,202.97,203.086,884599999.0
2006-02-28 20:10:00,203.092,203.157,203.075,203.1,1294000005.0
2006-02-28 20:15:00,203.108,203.144,203.101,203.129,743099999.0
2006-02-28 20:20:00,203.14,203.182,203.13,203.15,965800000.0
2006-02-28 20:25:00,203.151,203.187,203.137,203.162,1695400004.0
2006-02-28 20:30:00,203.173,203.218,203.142,203.191,1997700003.0
2006-02-28 20:35:00,203.19,203.21,203.151,203.19,792799998.0
2006-02-28 20:40:00,203.205,203.22,203.183,203.212,1699200000.0
2006-02-28 20:45:00,203.22,203.242,203.198,203.225,1255599992.0
2006-02-28 20:50:00,203.216,203.403,203.199,203.39,1091400003.0
2006-02-28 20:55:00,203.38,203.386,203.304,203.329,1808200005.0
2006-02-28 21:00:00,203.335,203.362,203.31,203.328,1397200000.0
2006-02-28 21:05:00,203.333,203.358,203.281,203.327,643799999.0
2006-02-28 21:10:00,203.322,203.364,203.277,203.295,772300001.0
2006-02-28 21:15:00,203.279,203.302,203.158,203.173,952900004.0
2006-02-28 21:20:00,203.183,203.279,203.178,203.279,1146000001.0
2006-02-28 21:25:00,203.286,203.29,203.247,203.263,723899999.0
2006-02-28 21:30:00,203.263,203.282,203.199,203.202,478199999.0
2006-02-28 21:35:00,203.183,203.189,203.128,203.138,258200000.0
2006-02-28 21:40:00,203.145,203.201,203.08,203.095,544399998.0
2006-02-28 21:45:00,203.099,203.125,203.056,203.114,479200001.0
2006-02-28 21:50:00,203.135,203.165,203.127,203.137,317300001.0
2006-02-28 21:55:00,203.131,203.181,202.966,202.966,402199999.0
2006-02-28 22:00:00,202.955,202.992,202.906,202.933,850399998.0
2006-02-28 22:05:00,202.944,203.006,202.944,202.991,296700000.0
2006-02-28 22:10:00,203.003,203.036,202.955,203.027,273500001.0
2006-02-28 22:15:00,203.022,203.044,202.966,202.972,591900000.0
2006-02-28 22:20:00,202.98,203.023,202.968,203.002,273600000.0
2006-02-28 22:25:00,202.995,203.052,202.991,203.03,521300001.0
2006-02-28 22:30:00,203.028,203.037,202.997,202.999,703200003.0
2006-02-28 22:35:00,202.998,203.016,202.973,203.011,343900002.0
2006-02-28 22:40:00,203.02,203.036,202.985,203.015,355900000.0
2006-02-28 22:45:00,203.024,203.032,202.99,202.99,470600003.0
2006-02-28 22:50:00,202.991,203.009,202.959,203.003,350900001.0
2006-02-28 22:55:00,203.005,203.03,202.972,202.985,341699999.0
2006-02-28 23:00:00,202.981,203.024,202.933,202.95,229100000.0
2006-02-28 23:05:00,202.952,202.965,202.886,202.95,236400000.0
2006-02-28 23:10:00,202.945,202.973,202.923,202.923,288300001.0
2006-02-28 23:15:00,202.939,203.019,202.931,203.005,219400000.0
2006-02-28 23:20:00,203.009,203.032,202.99,203.016,268900001.0
2006-02-28 23:25:00,203.009,203.025,202.959,202.959,211900000.0
2006-02-28 23:30:00,202.993,203.028,202.976,203.02,253800000.0
2006-02-28 23:35:00,203.032,203.055,203.008,203.022,154899999.0
2006-02-28 23:40:00,203.025,203.062,203.018,203.04,289700002.0
2006-02-28 23:45:00,203.039,203.039,202.976,202.995,262600000.0
2006-02-28 23:50:00,202.98,203.003,202.951,202.969,215700000.0
2006-02-28 23:55:00,202.981,202.981,202.907,202.91,175899999.0
2006-03-01 00:00:00,202.938,202.994,202.901,202.926,221700002.0
2006-03-01 00:05:00,202.939,202.97,202.825,202.852,317100001.0
2006-03-01 00:10:00,202.878,202.95,202.832,202.941,296600000.0
2006-03-01 00:15:00,202.945,202.963,202.843,202.899,208500001.0
2006-03-01 00:20:00,202.912,202.965,202.855,202.917,245200001.0
2006-03-01 00:25:00,202.951,202.962,202.853,202.878,252100000.0
2006-03-01 00:30:00,202.907,202.913,202.809,202.905,192600000.0
2006-03-01 00:35:00,202.896,202.925,202.85,202.85,256999997.0
2006-03-01 00:40:00,202.865,202.899,202.833,202.897,261800000.0
2006-03-01 00:45:00,202.9,202.944,202.88,202.931,238599999.0
2006-03-01 00:50:00,202.96,203.015,202.935,202.996,206400000.0
2006-03-01 00:55:00,202.997,203.004,202.953,202.977,290599997.0
2006-03-01 01:00:00,202.983,203.154,202.875,203.105,253199999.0
2006-03-01 01:05:00,203.084,203.084,203.006,203.021,189200001.0
2006-03-01 01:10:00,203.018,203.123,203.018,203.094,293000001.0
2006-03-01 01:15:00,203.118,203.193,203.11,203.177,236100001.0
2006-03-01 01:20:00,203.164,203.164,202.961,202.97,267899999.0
2006-03-01 01:25:00,202.947,202.947,202.612,202.626,270699999.0
2006-03-01 01:30:00,202.605,202.64,202.563,202.625,235300000.0
2006-03-01 01:35:00,202.625,202.722,202.623,202.694,218500000.0
2006-03-01 01:40:00,202.689,202.937,202.682,202.893,259200004.0
2006-03-01 01:45:00,202.879,203.045,202.827,203.028,309500001.0
2006-03-01 01:50:00,203.026,203.238,202.973,203.088,292200000.0
2006-03-01 01:55:00,203.092,203.129,202.997,202.997,193500002.0
2006-03-01 02:00:00,203.03,203.15,203.014,203.067,256900000.0
2006-03-01 02:05:00,203.077,203.106,202.923,202.923,239000000.0
2006-03-01 02:10:00,202.931,203.035,202.931,202.997,391800001.0
2006-03-01 02:15:00,202.998,203.088,202.998,203.058,263800000.0
2006-03-01 02:20:00,203.067,203.075,202.916,203.042,221299999.0
2006-03-01 02:25:00,203.057,203.081,203.01,203.046,265500000.0
2006-03-01 02:30:00,203.049,203.164,203.048,203.138,298300000.0
2006-03-01 02:35:00,203.139,203.257,203.139,203.257,258400001.0
2006-03-01 02:40:00,203.265,203.378,203.257,203.361,236500000.0
2006-03-01 02:45:00,203.335,203.335,203.279,203.295,231900000.0
2006-03-01 02:50:00,203.298,203.342,203.168,203.192,251600000.0
2006-03-01 02:55:00,203.156,203.295,203.135,203.295,231499999.0
2006-03-01 03:00:00,203.299,203.492,203.293,203.454,305000001.0
2006-03-01 03:05:00,203.464,203.474,203.344,203.388,309799999.0
2006-03-01 03:10:00,203.387,203.397,203.317,203.335,278600000.0
2006-03-01 03:15:00,203.331,203.332,203.234,203.31,181999999.0
2006-03-01 03:20:00,203.304,203.363,203.298,203.335,276000000.0
2006-03-01 03:25:00,203.33,203.397,203.321,203.36,166600000.0
2006-03-01 03:30:00,203.36,203.375,203.229,203.24,207400000.0
2006-03-01 03:35:00,203.228,203.238,203.155,203.202,193500001.0
2006-03-01 03:40:00,203.183,203.25,203.183,203.246,241500001.0
2006-03-01 03:45:00,203.246,203.268,203.222,203.228,190300000.0
2006-03-01 03:50:00,203.233,203.253,203.222,203.243,132200000.0
2006-03-01 03:55:00,203.255,203.265,203.23,203.248,218500001.0
2006-03-01 04:00:00,203.253,203.289,203.167,203.289,171299999.0
2006-03-01 04:05:00,203.293,203.298,203.242,203.277,334700000.0
2006-03-01 04:10:00,203.295,203.3,203.221,203.23,298100000.0
2006-03-01 04:15:00,203.23,203.243,203.208,203.229,242000000.0
2006-03-01 04:20:00,203.223,203.228,203.163,203.197,208700001.0
2006-03-01 04:25:00,203.184,203.27,203.184,203.264,261499999.0
2006-03-01 04:30:00,203.263,203.276,203.213,203.257,166200000.0
2006-03-01 04:35:00,203.267,203.319,203.243,203.313,222799999.0
2006-03-01 04:40:00,203.299,203.307,203.269,203.282,239500000.0
2006-03-01 04:45:00,203.27,203.288,203.243,203.255,316100001.0
2006-03-01 04:50:00,203.256,203.269,203.202,203.209,296800002.0
2006-03-01 04:55:00,203.201,203.261,203.2,203.211,208900000.0
2006-03-01 05:00:00,203.223,203.253,203.202,203.253,273100002.0
2006-03-01 05:05:00,203.256,203.268,203.216,203.244,207500001.0
2006-03-01 05:10:00,203.245,203.252,203.184,203.216,272299999.0
2006-03-01 05:15:00,203.201,203.201,203.098,203.108,260900000.0
2006-03-01 05:20:00,203.123,203.127,203.07,203.075,256300000.0
2006-03-01 05:25:00,203.075,203.096,203.049,203.08,218399998.0
2006-03-01 05:30:00,203.098,203.098,203.052,203.055,192800000.0
2006-03-01 05:35:00,203.057,203.064,202.898,202.898,255399998.0
2006-03-01 05:40:00,202.908,202.958,202.888,202.938,226400001.0
2006-03-01 05:45:00,202.943,203.004,202.929,203.001,235300000.0
2006-03-01 05:50:00,202.986,202.997,202.957,202.983,257500000.0
2006-03-01 05:55:00,202.976,203.019,202.913,203.0,240500000.0
2006-03-01 06:00:00,202.986,202.986,202.94,202.96,214800000.0
2006-03-01 06:05:00,202.943,202.957,202.888,202.909,204700000.0
2006-03-01 06:10:00,202.896,202.961,202.896,202.948,246300000.0
2006-03-01 06:15:00,202.951,202.951,202.861,202.901,216300000.0
2006-03-01 06:20:00,202.909,202.968,202.876,202.935,214900001.0
2006-03-01 06:25:00,202.941,202.948,202.882,202.927,254499999.0
2006-03-01 06:30:00,202.924,202.961,202.91,202.961,226600000.0
2006-03-01 06:35:00,202.95,202.952,202.912,202.92,189900000.0
2006-03-01 06:40:00,202.926,203.003,202.918,202.94,241100000.0
2006-03-01 06:45:00,202.944,203.048,202.923,203.012,209299999.0
2006-03-01 06:50:00,202.995,203.022,202.959,203.015,267900000.0
2006-03-01 06:55:00,203.018,203.035,202.95,202.985,228900001.0
2006-03-01 07:00:00,202.966,203.032,202.958,202.982,191500001.0
2006-03-01 07:05:00,202.985,202.987,202.933,202.933,220900001.0
2006-03-01 07:10:00,202.949,202.983,202.895,202.925,239600001.0
2006-03-01 07:15:00,202.922,202.933,202.884,202.895,271000001.0
2006-03-01 07:20:00,202.89,202.907,202.852,202.885,242800001.0
2006-03-01 07:25:00,202.88,202.901,202.837,202.877,304500004.0
2006-03-01 07:30:00,202.882,202.975,202.882,202.955,239400000.0
2006-03-01 07:35:00,202.962,202.979,202.935,202.959,257100000.0
2006-03-01 07:40:00,202.965,202.965,202.93,202.937,203000001.0
2006-03-01 07:45:00,202.94,202.957,202.834,202.854,245100001.0
2006-03-01 07:50:00,202.838,202.96,202.824,202.96,210600000.0
2006-03-01 07:55:00,202.939,203.035,202.926,203.017,302600001.0
2006-03-01 08:00:00,203.009,203.009,202.951,202.966,199500000.0
2006-03-01 08:05:00,202.974,203.037,202.974,203.002,285399999.0
2006-03-01 08:10:00,203.012,203.034,202.996,202.996,193900000.0
2006-03-01 08:15:00,202.99,203.008,202.967,202.967,197500000.0
2006-03-01 08:20:00,202.966,202.966,202.929,202.962,242600000.0
2006-03-01 08:25:00,202.956,202.992,202.945,202.948,208700000.0
2006-03-01 08:30:00,202.937,203.011,202.921,202.998,312500001.0
2006-03-01 08:35:00,202.98,202.989,202.937,202.96,309599998.0
2006-03-01 08:40:00,202.97,203.037,202.967,203.035,362000003.0
2006-03-01 08:45:00,203.029,203.113,203.02,203.108,251700000.0
2006-03-01 08:50:00,203.124,203.162,203.101,203.103,215700000.0
2006-03-01 08:55:00,203.097,203.106,203.039,203.054,207200000.0
2006-03-01 09:00:00,203.045,203.083,203.036,203.053,281699997.0
2006-03-01 09:05:00,203.053,203.123,203.022,203.103,230599999.0
2006-03-01 09:10:00,203.141,203.222,203.135,203.17,184300000.0
2006-03-01 09:15:00,203.173,203.194,203.144,203.174,250299999.0
2006-03-01 09:20:00,203.175,203.26,203.171,203.235,273300001.0
2006-03-01 09:25:00,203.23,203.258,203.144,203.152,254500000.0
2006-03-01 09:30:00,203.142,203.173,203.116,203.13,229100001.0
2006-03-01 09:35:00,203.111,203.112,203.031,203.048,231600001.0
2006-03-01 09:40:00,203.055,203.082,203.004,203.01,224900000.0
2006-03-01 09:45:00,203.015,203.051,202.958,203.041,221200001.0
2006-03-01 09:50:00,203.051,203.07,203.002,203.044,289499999.0
2006-03-01 09:55:00,203.056,203.143,203.056,203.143,262399999.0
2006-03-01 10:00:00,203.147,203.167,203.119,203.141,261100000.0
2006-03-01 10:05:00,203.144,203.18,203.107,203.11,217800000.0
2006-03-01 10:10:00,203.124,203.195,203.108,203.176,185799999.0
2006-03-01 10:15:00,203.183,203.187,202.977,203.0,290899998.0
2006-03-01 10:20:00,203.006,203.041,202.944,203.026,238800001.0
2006-03-01 10:25:00,203.036,203.131,203.01,203.131,160600000.0
2006-03-01 10:30:00,203.138,203.178,203.096,203.17,230100000.0
2006-03-01 10:35:00,203.151,203.2,203.073,203.12,220499999.0
2006-03-01 10:40:00,203.112,203.166,203.074,203.149,287399999.0
2006-03-01 10:45:00,203.168,203.21,203.132,203.183,231200001.0
2006-03-01 10:50:00,203.177,203.213,203.166,203.192,287800002.0
2006-03-01 10:55:00,203.183,203.309,203.178,203.218,269700001.0
2006-03-01 11:00:00,203.229,203.265,203.206,203.215,184500000.0
2006-03-01 11:05:00,203.214,203.241,203.182,203.238,291899998.0
2006-03-01 11:10:00,203.252,203.253,203.185,203.199,223100001.0
2006-03-01 11:15:00,203.195,203.218,203.168,203.187,211299998.0
2006-03-01 11:20:00,203.179,203.189,203.15,203.164,212599999.0
2006-03-01 11:25:00,203.153,203.199,203.126,203.175,284499999.0
2006-03-01 11:30:00,203.169,203.227,203.125,203.147,275000002.0
2006-03-01 11:35:00,203.146,203.232,203.137,203.183,289100000.0
2006-03-01 11:40:00,203.167,203.222,203.167,203.212,284500000.0
2006-03-01 11:45:00,203.225,203.315,203.225,203.297,207000000.0
2006-03-01 11:50:00,203.288,203.317,203.272,203.31,220500000.0
2006-03-01 11:55:00,203.326,203.462,203.318,203.411,228400001.0
2006-03-01 12:00:00,203.418,203.444,203.389,203.407,243699999.0
2006-03-01 12:05:00,203.427,203.537,203.423,203.535,232600002.0
2006-03-01 12:10:00,203.563,203.57,203.485,203.543,243400001.0
2006-03-01 12:15:00,203.548,203.708,203.547,203.642,250800002.0
2006-03-01 12:20:00,203.625,203.625,203.522,203.538,276400000.0
2006-03-01 12:25:00,203.555,203.691,203.548,203.564,228300002.0
2006-03-01 12:30:00,203.568,203.645,203.544,203.642,331400002.0
2006-03-01 12:35:00,203.648,203.964,203.631,203.931,259000000.0
2006-03-01 12:40:00,203.932,204.065,203.929,203.983,269500001.0
2006-03-01 12:45:00,203.978,204.027,203.873,203.879,280399999.0
2006-03-01 12:50:00,203.902,203.925,203.89,203.91,207099999.0
2006-03-01 12:55:00,203.909,204.071,203.897,204.057,237199999.0
2006-03-01 13:00:00,204.069,204.136,204.067,204.072,232699999.0
2006-03-01 13:05:00,204.108,204.131,204.048,204.048,263600000.0
2006-03-01 13:10:00,204.039,204.058,204.016,204.035,204399999.0
2006-03-01 13:15:00,204.033,204.163,204.032,204.085,306400002.0
2006-03-01 13:20:00,204.097,204.166,204.068,204.132,345400001.0
2006-03-01 13:25:00,204.115,204.15,204.113,204.117,229799999.0
2006-03-01 13:30:00,204.09,204.127,204.076,204.111,213100000.0
2006-03-01 13:35:00,204.106,204.118,203.956,203.958,237500002.0
2006-03-01 13:40:00,203.958,204.017,203.958,203.995,204800000.0
2006-03-01 13:45:00,203.987,204.003,203.941,203.962,253000001.0
2006-03-01 13:50:00,203.962,203.97,203.928,203.94,317800001.0
2006-03-01 13:55:00,203.932,203.971,203.888,203.966,236300000.0
2006-03-01 14:00:00,203.951,203.997,203.939,203.981,281300000.0
2006-03-01 14:05:00,203.988,203.998,203.961,203.976,220700001.0
2006-03-01 14:10:00,203.985,203.985,203.883,203.912,219000000.0
2006-03-01 14:15:00,203.906,203.999,203.879,203.999,286300004.0
2006-03-01 14:20:00,203.984,203.984,203.828,203.863,205500002.0
2006-03-01 14:25:00,203.878,203.911,203.839,203.887,198800000.0
2006-03-01 14:30:00,203.859,203.884,203.82,203.838,228500001.0
2006-03-01 14:35:00,203.837,203.855,203.753,203.754,257600001.0
2006-03-01 14:40:00,203.761,203.893,203.758,203.823,241600002.0
2006-03-01 14:45:00,203.811,203.829,203.77,203.788,273300002.0
2006-03-01 14:50:00,203.776,203.8,203.748,203.756,222699999.0
2006-03-01 14:55:00,203.752,203.794,203.73,203.786,201800000.0
2006-03-01 15:00:00,203.78,203.78,203.701,203.763,232600000.0
2006-03-01 15:05:00,203.734,203.749,203.538,203.572,244599999.0
2006-03-01 15:10:00,203.573,203.617,203.522,203.545,235199999.0
2006-03-01 15:15:00,203.542,203.546,203.424,203.472,272700000.0
2006-03-01 15:20:00,203.461,203.532,203.434,203.532,314199998.0
2006-03-01 15:25:00,203.541,203.548,203.488,203.535,258399998.0
2006-03-01 15:30:00,203.532,203.564,203.51,203.545,247800000.0
2006-03-01 15:35:00,203.576,203.585,203.478,203.492,212299999.0
2006-03-01 15:40:00,203.501,203.567,203.486,203.542,262200000.0
2006-03-01 15:45:00,203.531,203.593,203.531,203.578,325600002.0
2006-03-01 15:50:00,203.557,203.628,203.552,203.565,241799999.0
2006-03-01 15:55:00,203.569,203.615,203.565,203.568,246099998.0
2006-03-01 16:00:00,203.56,203.597,203.498,203.54,191000000.0
2006-03-01 16:05:00,203.563,203.565,203.513,203.565,211900001.0
2006-03-01 16:10:00,203.568,203.611,203.556,203.608,201200002.0
2006-03-01 16:15:00,203.613,203.677,203.601,203.676,188799999.0
2006-03-01 16:20:00,203.683,203.683,203.629,203.641,282800001.0
2006-03-01 16:25:00,203.634,203.681,203.576,203.681,174400000.0
2006-03-01 16:30:00,203.685,203.713,203.613,203.651,282900003.0
2006-03-01 16:35:00,203.627,203.63,203.53,203.54,255800000.0
2006-03-01 16:40:00,203.544,203.635,203.531,203.607,237800000.0
2006-03-01 16:45:00,203.595,203.62,203.544,203.62,254100001.0
2006-03-01 16:50:00,203.617,203.679,203.576,203.629,287900001.0
2006-03-01 16:55:00,203.625,203.647,203.544,203.557,233200001.0
2006-03-01 17:00:00,203.553,203.668,203.528,203.616,279799999.0
2006-03-01 17:05:00,203.615,203.686,203.563,203.575,153600001.0
2006-03-01 17:10:00,203.562,203.58,203.476,203.523,249200002.0
2006-03-01 17:15:00,203.521,203.565,203.49,203.525,246800000.0
2006-03-01 17:20:00,203.534,203.573,203.489,203.489,267200001.0
2006-03-01 17:25:00,203.474,203.487,203.426,203.461,252000001.0
2006-03-01 17:30:00,203.441,203.452,203.202,203.22,189999999.0
2006-03-01 17:35:00,203.203,203.259,203.203,203.25,305800001.0
2006-03-01 17:40:00,203.254,203.263,203.193,203.232,244399999.0
2006-03-01 17:45:00,203.226,203.259,203.168,203.248,201500000.0
2006-03-01 17:50:00,203.259,203.288,203.206,203.273,215200001.0
2006-03-01 17:55:00,203.264,203.296,203.223,203.237,289999999.0
2006-03-01 18:00:00,203.272,203.328,203.225,203.227,2330900001.0
2006-03-01 18:05:00,203.236,203.295,203.196,203.217,3028800001.0
2006-03-01 18:10:00,203.22,203.313,203.2,203.294,2460399994.0
2006-03-01 18:15:00,203.312,203.375,203.283,203.288,2496400000.0
2006-03-01 18:20:00,203.284,203.317,203.215,203.276,3156399993.0
2006-03-01 18:25:00,203.274,203.3,203.218,203.265,2000600002.0
2006-03-01 18:30:00,203.256,203.256,203.101,203.197,2254100002.0
2006-03-01 18:35:00,203.195,203.219,203.15,203.187,1206800004.0
2006-03-01 18:40:00,203.181,203.208,203.072,203.087,1252399997.0
2006-03-01 18:45:00,203.089,203.121,202.947,202.962,895299998.0
2006-03-01 18:50:00,202.962,202.979,202.914,202.914,1117300003.0
2006-03-01 18:55:00,202.918,203.058,202.91,202.96,1081700001.0
2006-03-01 19:00:00,202.932,202.979,202.903,202.913,887900000.0
2006-03-01 19:05:00,202.9,202.918,202.742,202.785,1241500000.0
2006-03-01 19:10:00,202.783,202.88,202.743,202.844,691199997.0
2006-03-01 19:15:00,202.849,202.894,202.838,202.875,743600001.0
2006-03-01 19:20:00,202.877,202.879,202.802,202.802,1002600001.0
2006-03-01 19:25:00,202.798,202.798,202.73,202.775,1261600000.0
2006-03-01 19:30:00,202.772,202.819,202.765,202.81,911799999.0
2006-03-01 19:35:00,202.813,202.9,202.813,202.862,968299999.0
2006-03-01 19:40:00,202.871,202.984,202.871,202.967,1054199999.0
2006-03-01 19:45:00,202.985,203.063,202.985,203.022,687599995.0
2006-03-01 19:50:00,203.015,203.055,202.988,203.029,854500002.0
2006-03-01 19:55:00,203.029,203.058,203.02,203.03,819000005.0
2006-03-01 20:00:00,203.036,203.038,202.992,203.012,674299995.0
2006-03-01 20:05:00,203.012,203.023,202.916,202.931,755300000.0
2006-03-01 20:10:00,202.93,202.948,202.902,202.904,1302499997.0
2006-03-01 20:15:00,202.923,203.123,202.923,203.015,871300003.0
2006-03-01 20:20:00,203.004,203.041,202.985,203.022,1012200002.0
2006-03-01 20:25:00,203.055,203.162,203.055,203.136,1576100000.0
2006-03-01 20:30:00,203.148,203.2,203.108,203.117,1947499997.0
2006-03-01 20:35:00,203.11,203.122,202.969,203.047,734400002.0
2006-03-01 20:40:00,203.047,203.047,203.006,203.035,1501699997.0
2006-03-01 20:45:00,203.038,203.161,203.02,203.16,1099200001.0
2006-03-01 20:50:00,203.155,203.22,203.099,203.114,1158000002.0
2006-03-01 20:55:00,203.125,203.213,203.116,203.152,1759399995.0
2006-03-01 21:00:00,203.162,203.235,203.162,203.171,1278500000.0
2006-03-01 21:05:00,203.173,203.207,203.084,203.12,706499998.0
2006-03-01 21:10:00,203.127,203.174,203.097,203.126,805699997.0
2006-03-01 21:15:00,203.13,203.16,203.117,203.151,1077199997.0
2006-03-01 21:20:00,203.152,203.169,203.112,203.132,1181399999.0
2006-03-01 21:25:00,203.132,203.191,203.11,203.167,861099998.0
2006-03-01 21:30:00,203.168,203.25,203.157,203.239,487699998.0
2006-03-01 21:35:00,203.234,203.34,203.228,203.34,416800000.0
2006-03-01 21:40:00,203.347,203.375,203.188,203.2,543000001.0
2006-03-01 21:45:00,203.206,203.222,203.149,203.189,531200000.0
2006-03-01 21:50:00,203.197,203.229,203.183,203.224,280100000.0
2006-03-01 21:55:00,203.221,203.246,203.197,203.197,395199999.0
2006-03-01 22:00:00,203.18,203.244,203.136,203.244,815300001.0
2006-03-01 22:05:00,203.242,203.247,203.205,203.213,241800000.0
2006-03-01 22:10:00,203.212,203.221,203.191,203.192,328300001.0
2006-03-01 22:15:00,203.195,203.228,203.077,203.114,602799998.0
2006-03-01 22:20:00,203.13,203.202,203.114,203.202,294800000.0
2006-03-01 22:25:00,203.2,203.212,203.169,203.181,530600000.0
2006-03-01 22:30:00,203.174,203.174,203.102,203.127,731000003.0
2006-03-01 22:35:00,203.139,203.145,203.023,203.047,316300003.0
2006-03-01 22:40:00,203.06,203.099,203.018,203.018,383299999.0
2006-03-01 22:45:00,203.025,203.054,203.014,203.014,360400001.0
2006-03-01 22:50:00,203.021,203.029,202.994,203.02,307600001.0
2006-03-01 22:55:00,203.012,203.025,202.965,202.982,375100000.0
2006-03-01 23:00:00,202.977,203.002,202.962,202.983,260100000.0
2006-03-01 23:05:00,202.978,203.011,202.97,203.0,198299998.0
2006-03-01 23:10:00,202.995,203.03,202.983,203.02,236600000.0
2006-03-01 23:15:00,203.03,203.032,202.997,203.032,193100000.0
2006-03-01 23:20:00,203.041,203.041,202.981,202.985,316400001.0
2006-03-01 23:25:00,202.974,203.024,202.966,203.007,297499999.0
2006-03-01 23:30:00,203.014,203.067,202.991,203.047,252600001.0
2006-03-01 23:35:00,203.045,203.065,203.013,203.065,288400001.0
2006-03-01 23:40:00,203.057,203.06,203.005,203.005,197500000.0
2006-03-01 23:45:00,203.014,203.083,203.014,203.077,203400000.0
2006-03-01 23:50:00,203.073,203.087,203.041,203.056,163800001.0
2006-03-01 23:55:00,203.059,203.102,203.051,203.09,241400001.0
2006-03-02 00:00:00,203.086,203.102,202.976,202.995,242399999.0
2006-03-02 00:05:00,202.998,203.08,202.981,203.07,211799999.0
2006-03-02 00:10:00,203.077,203.077,202.941,202.99,237800000.0
2006-03-02 00:15:00,202.972,203.023,202.93,202.986,269700001.0
2006-03-02 00:20:00,202.965,203.036,202.949,202.955,293900000.0
2006-03-02 00:25:00,202.962,202.969,202.902,202.918,215600000.0
2006-03-02 00:30:00,202.912,203.049,202.909,203.047,192500000.0
2006-03-02 00:35:00,203.037,203.041,203.008,203.033,169600000.0
2006-03-02 00:40:00,203.032,203.04,202.958,202.975,135900001.0
2006-03-02 00:45:00,202.965,203.033,202.946,203.013,298800001.0
2006-03-02 00:50:00,203.04,203.04,203.005,203.005,156200000.0
2006-03-02 00:55:00,202.999,203.028,202.941,202.941,211200000.0
2006-03-02 01:00:00,202.939,202.999,202.927,202.984,272100000.0
2006-03-02 01:05:00,202.979,203.02,202.976,202.992,186599999.0
2006-03-02 01:10:00,202.997,203.014,202.965,202.965,270100001.0
2006-03-02 01:15:00,202.98,202.99,202.889,202.95,222799997.0
2006-03-02 01:20:00,202.962,202.991,202.938,202.966,260099999.0
2006-03-02 01:25:00,202.948,203.063,202.948,203.035,244800000.0
2006-03-02 01:30:00,203.029,203.029,202.954,202.978,231500000.0
2006-03-02 01:35:00,202.973,203.033,202.957,203.011,230800000.0
2006-03-02 01:40:00,203.003,203.01,202.913,202.953,249500001.0
2006-03-02 01:45:00,202.958,202.981,202.937,202.959,272499999.0
2006-03-02 01:50:00,202.97,202.998,202.956,202.988,280700003.0
2006-03-02 01:55:00,202.99,203.059,202.951,203.048,202999999.0
2006-03-02 02:00:00,203.048,203.06,202.991,203.012,266500001.0
2006-03-02 02:05:00,203.02,203.02,202.901,202.91,227200001.0
2006-03-02 02:10:00,202.904,202.92,202.87,202.903,336900001.0
2006-03-02 02:15:00,202.901,202.938,202.885,202.885,299099999.0
2006-03-02 02:20:00,202.901,202.928,202.869,202.913,292999999.0
2006-03-02 02:25:00,202.916,202.927,202.872,202.878,292600000.0
2006-03-02 02:30:00,202.882,202.942,202.88,202.942,244700003.0
2006-03-02 02:35:00,202.94,203.028,202.92,203.018,281200001.0
2006-03-02 02:40:00,203.023,203.049,203.006,203.049,229200000.0
2006-03-02 02:45:00,203.038,203.06,202.996,203.057,290400001.0
2006-03-02 02:50:00,203.056,203.079,203.023,203.029,272100002.0
2006-03-02 02:55:00,202.996,203.112,202.986,203.082,277899999.0
2006-03-02 03:00:00,203.073,203.236,203.054,203.236,249800000.0
2006-03-02 03:05:00,203.228,203.302,203.199,203.24,224199999.0
2006-03-02 03:10:00,203.226,203.245,203.186,203.186,277200001.0
2006-03-02 03:15:00,203.209,203.235,203.165,203.171,269800003.0
2006-03-02 03:20:00,203.16,203.199,203.14,203.173,310999999.0
2006-03-02 03:25:00,203.164,203.216,203.16,203.212,244500000.0
2006-03-02 03:30:00,203.209,203.223,203.158,203.163,275300001.0
2006-03-02 03:35:00,203.152,203.198,203.148,203.19,210000000.0
2006-03-02 03:40:00,203.18,203.263,203.18,203.237,303100001.0
2006-03-02 03:45:00,203.239,203.273,203.236,203.268,208800000.0
2006-03-02 03:50:00,203.269,203.326,203.262,203.262,162599999.0
2006-03-02 03:55:00,203.252,203.252,203.197,203.206,309200001.0
2006-03-02 04:00:00,203.201,203.212,203.161,203.161,229700002.0
2006-03-02 04:05:00,203.163,203.268,203.161,203.251,310400000.0
2006-03-02 04:10:00,203.265,203.281,203.249,203.281,231400000.0
2006-03-02 04:15:00,203.29,203.302,203.275,203.292,180300000.0
2006-03-02 04:20:00,203.285,203.29,203.253,203.276,207000000.0
2006-03-02 04:25:00,203.262,203.306,203.257,203.298,257900000.0
2006-03-02 04:30:00,203.3,203.304,203.265,203.285,218900000.0
2006-03-02 04:35:00,203.29,203.297,203.255,203.28,253199999.0
2006-03-02 04:40:00,203.279,203.283,203.227,203.232,266599999.0
2006-03-02 04:45:00,203.208,203.221,203.179,203.202,211800002.0
2006-03-02 04:50:00,203.208,203.235,203.199,203.218,241600001.0
2006-03-02 04:55:00,203.215,203.257,203.196,203.196,235600001.0
2006-03-02 05:00:00,203.209,203.268,203.201,203.201,253100002.0
2006-03-02 05:05:00,203.203,203.26,203.195,203.26,277099999.0
2006-03-02 05:10:00,203.263,203.276,203.23,203.258,279299999.0
2006-03-02 05:15:00,203.245,203.252,203.226,203.235,188899999.0
2006-03-02 05:20:00,203.247,203.26,203.221,203.24,230399999.0
2006-03-02 05:25:00,203.238,203.265,203.217,203.248,262500000.0
2006-03-02 05:30:00,203.263,203.267,203.235,203.251,228900000.0
2006-03-02 05:35:00,203.258,203.298,203.243,203.268,206100000.0
2006-03-02 05:40:00,203.27,203.289,203.231,203.243,235199999.0
2006-03-02 05:45:00,203.245,203.265,203.232,203.247,273000003.0
2006-03-02 05:50:00,203.222,203.305,203.222,203.275,205900000.0
2006-03-02 05:55:00,203.255,203.328,203.25,203.312,220800000.0
2006-03-02 06:00:00,203.321,203.341,203.303,203.318,223000000.0
2006-03-02 06:05:00,203.317,203.351,203.31,203.317,248100000.0
2006-03-02 06:10:00,203.317,203.339,203.294,203.294,239400000.0
2006-03-02 06:15:00,203.283,203.283,203.228,203.237,236199999.0
2006-03-02 06:20:00,203.246,203.262,203.229,203.249,242000001.0
2006-03-02 06:25:00,203.247,203.279,203.24,203.273,186100000.0
2006-03-02 06:30:00,203.274,203.32,203.274,203.284,199200003.0
2006-03-02 06:35:00,203.27,203.313,203.249,203.259,156899999.0
2006-03-02 06:40:00,203.245,203.28,203.238,203.272,250300001.0
2006-03-02 06:45:00,203.285,203.29,203.255,203.28,214700002.0
2006-03-02 06:50:00,203.284,203.323,203.257,203.305,250400000.0
2006-03-02 06:55:00,203.309,203.47,203.309,203.455,209600000.0
2006-03-02 07:00:00,203.45,203.48,203.381,203.381,188299998.0
2006-03-02 07:05:00,203.383,203.391,203.315,203.322,195500000.0
2006-03-02 07:10:00,203.329,203.354,203.286,203.339,294400001.0
2006-03-02 07:15:00,203.337,203.381,203.32,203.381,269000001.0
2006-03-02 07:20:00,203.381,203.381,203.312,203.325,228100001.0
2006-03-02 07:25:00,203.324,203.361,203.316,203.347,276300000.0
2006-03-02 07:30:00,203.345,203.37,203.277,203.286,197600001.0
2006-03-02 07:35:00,203.29,203.325,203.268,203.31,272800001.0
2006-03-02 07:40:00,203.325,203.336,203.25,203.282,193600000.0
2006-03-02 07:45:00,203.285,203.319,203.27,203.317,286300000.0
2006-03-02 07:50:00,203.325,203.358,203.315,203.353,289599999.0
2006-03-02 07:55:00,203.334,203.406,203.334,203.406,249100000.0
2006-03-02 08:00:00,203.404,203.41,203.319,203.32,167200000.0
2006-03-02 08:05:00,203.317,203.352,203.3,203.335,254299997.0
2006-03-02 08:10:00,203.336,203.336,203.266,203.31,153900000.0
2006-03-02 08:15:00,203.303,203.348,203.29,203.343,175300001.0
2006-03-02 08:20:00,203.354,203.359,203.31,203.341,257599999.0
2006-03-02 08:25:00,203.333,203.352,203.309,203.322,259500000.0
2006-03-02 08:30:00,203.324,203.374,203.324,203.371,277699999.0
2006-03-02 08:35:00,203.353,203.431,203.339,203.408,282100002.0
2006-03-02 08:40:00,203.419,203.492,203.419,203.46,338100000.0
2006-03-02 08:45:00,203.447,203.466,203.425,203.434,186999999.0
2006-03-02 08:50:00,203.434,203.467,203.376,203.376,231800001.0
2006-03-02 08:55:00,203.375,203.41,203.363,203.394,265200000.0
2006-03-02 09:00:00,203.383,203.419,203.379,203.388,153100000.0
2006-03-02 09:05:00,203.393,203.399,203.31,203.349,212500000.0
2006-03-02 09:10:00,203.359,203.359,203.308,203.327,178800000.0
2006-03-02 09:15:00,203.307,203.307,203.237,203.255,196799999.0
2006-03-02 09:20:00,203.255,203.285,203.224,203.285,249999999.0
2006-03-02 09:25:00,203.281,203.293,203.249,203.265,318900001.0
2006-03-02 09:30:00,203.258,203.316,203.23,203.23,254799999.0
2006-03-02 09:35:00,203.222,203.255,203.104,203.112,278100000.0
2006-03-02 09:40:00,203.093,203.134,203.055,203.119,203900001.0
2006-03-02 09:45:00,203.127,203.164,203.108,203.135,161600000.0
2006-03-02 09:50:00,203.139,203.186,203.099,203.156,341000003.0
2006-03-02 09:55:00,203.16,203.213,203.154,203.196,162400000.0
2006-03-02 10:00:00,203.201,203.269,203.16,203.239,263899997.0
2006-03-02 10:05:00,203.25,203.25,203.153,203.155,255000002.0
2006-03-02 10:10:00,203.167,203.22,203.149,203.196,264800000.0
2006-03-02 10:15:00,203.201,203.244,203.169,203.184,282300002.0
2006-03-02 10:20:00,203.195,203.238,203.174,203.228,238900000.0
2006-03-02 10:25:00,203.222,203.317,203.176,203.317,298700001.0
2006-03-02 10:30:00,203.314,203.314,203.052,203.052,255500001.0
2006-03-02 10:35:00,203.043,203.065,203.02,203.024,288399999.0
2006-03-02 10:40:00,203.021,203.087,203.011,203.044,318800000.0
2006-03-02 10:45:00,203.058,203.062,203.017,203.02,265199999.0
2006-03-02 10:50:00,203.02,203.033,202.973,202.984,262800001.0
2006-03-02 10:55:00,202.98,203.053,202.963,203.016,212799999.0
2006-03-02 11:00:00,203.02,203.044,203.013,203.044,245700001.0
2006-03-02 11:05:00,203.028,203.066,202.992,203.066,218400000.0
2006-03-02 11:10:00,203.084,203.157,203.084,203.121,320100002.0
2006-03-02 11:15:00,203.128,203.128,203.06,203.099,197900000.0
2006-03-02 11:20:00,203.101,203.116,203.059,203.097,262800002.0
2006-03-02 11:25:00,203.097,203.158,203.072,203.102,265099998.0
2006-03-02 11:30:00,203.105,203.134,203.018,203.059,231299999.0
2006-03-02 11:35:00,203.043,203.043,202.951,203.023,263100003.0
2006-03-02 11:40:00,203.009,203.075,202.997,203.07,308199999.0
2006-03-02 11:45:00,203.065,203.112,203.065,203.09,254899998.0
2006-03-02 11:50:00,203.09,203.119,203.085,203.087,226500000.0
2006-03-02 11:55:00,203.081,203.081,203.018,203.04,277400001.0
2006-03-02 12:00:00,203.058,203.105,203.054,203.07,227100002.0
2006-03-02 12:05:00,203.061,203.098,203.041,203.086,234799999.0
2006-03-02 12:10:00,203.113,203.154,203.1,203.154,284000000.0
2006-03-02 12:15:00,203.157,203.194,203.101,203.117,270600001.0
2006-03-02 12:20:00,203.113,203.12,203.061,203.073,212000000.0
2006-03-02 12:25:00,203.065,203.109,203.014,203.09,211599999.0
2006-03-02 12:30:00,203.099,203.188,203.076,203.172,252700000.0
2006-03-02 12:35:00,203.184,203.23,203.088,203.089,283100000.0
2006-03-02 12:40:00,203.086,203.093,203.012,203.07,183900001.0
2006-03-02 12:45:00,203.072,203.075,203.027,203.035,280500002.0
2006-03-02 12:50:00,203.044,203.086,203.015,203.067,315800001.0
2006-03-02 12:55:00,203.045,203.045,202.927,202.996,256699999.0
2006-03-02 13:00:00,202.995,203.084,202.995,203.062,213000001.0
2006-03-02 13:05:00,203.085,203.243,203.08,203.226,308500001.0
2006-03-02 13:10:00,203.227,203.302,203.227,203.29,265399998.0
2006-03-02 13:15:00,203.299,203.325,203.212,203.226,257899999.0
2006-03-02 13:20:00,203.247,203.269,203.202,203.232,242699999.0
2006-03-02 13:25:00,203.233,203.3,203.231,203.25,237300000.0
2006-03-02 13:30:00,203.223,203.238,203.148,203.148,212200001.0
2006-03-02 13:35:00,203.143,203.246,203.14,203.168,240300000.0
2006-03-02 13:40:00,203.148,203.148,203.1,203.115,242499999.0
2006-03-02 13:45:00,203.097,203.132,203.031,203.054,290400000.0
2006-03-02 13:50:00,203.058,203.104,203.02,203.027,280700002.0
2006-03-02 13:55:00,203.021,203.023,202.987,203.007,224899998.0
2006-03-02 14:00:00,202.968,203.028,202.968,203.018,282200000.0
2006-03-02 14:05:00,203.012,203.027,202.949,202.967,195700000.0
2006-03-02 14:10:00,202.987,203.019,202.968,203.015,266500000.0
2006-03-02 14:15:00,203.016,203.08,202.981,203.044,157600000.0
2006-03-02 14:20:00,203.04,203.051,202.966,202.978,283199998.0
2006-03-02 14:25:00,202.983,203.014,202.974,202.983,256699999.0
2006-03-02 14:30:00,202.964,202.991,202.941,202.976,193700000.0
2006-03-02 14:35:00,202.982,203.016,202.965,203.005,284900001.0
2006-03-02 14:40:00,203.017,203.047,202.982,202.992,195400000.0
2006-03-02 14:45:00,202.968,203.105,202.955,203.097,236599999.0
2006-03-02 14:50:00,203.087,203.091,203.002,203.015,298199999.0
2006-03-02 14:55:00,203.009,203.009,202.812,202.886,340400000.0
2006-03-02 15:00:00,202.888,203.084,202.847,203.077,233299999.0
2006-03-02 15:05:00,203.067,203.1,203.02,203.02,183199999.0
2006-03-02 15:10:00,203.004,203.068,202.993,203.045,294800001.0
2006-03-02 15:15:00,203.047,203.062,202.966,202.966,194400001.0
2006-03-02 15:20:00,202.964,202.981,202.832,202.861,240699999.0
2006-03-02 15:25:00,202.872,202.872,202.698,202.792,249999998.0
2006-03-02 15:30:00,202.783,202.868,202.763,202.868,241299999.0
2006-03-02 15:35:00,202.891,202.932,202.832,202.865,324300001.0
2006-03-02 15:40:00,202.878,202.922,202.85,202.922,267500000.0
2006-03-02 15:45:00,202.916,202.96,202.899,202.919,274600002.0
2006-03-02 15:50:00,202.899,202.97,202.879,202.928,280899999.0
2006-03-02 15:55:00,202.935,202.998,202.899,202.988,225500001.0
2006-03-02 16:00:00,202.993,203.054,202.938,202.985,211900001.0
2006-03-02 16:05:00,202.974,202.988,202.891,202.898,197400001.0
2006-03-02 16:10:00,202.876,202.89,202.771,202.831,216800001.0
2006-03-02 16:15:00,202.846,202.945,202.846,202.913,253200001.0
2006-03-02 16:20:00,202.918,202.985,202.896,202.93,262600000.0
2006-03-02 16:25:00,202.936,203.024,202.912,203.019,233200002.0
2006-03-02 16:30:00,202.992,203.004,202.954,202.998,287900000.0
2006-03-02 16:35:00,202.973,203.009,202.901,202.948,254999999.0
2006-03-02 16:40:00,202.954,203.036,202.952,203.035,284099999.0
2006-03-02 16:45:00,203.025,203.034,202.951,202.958,231600000.0
2006-03-02 16:50:00,202.949,202.951,202.766,202.783,233800000.0
2006-03-02 16:55:00,202.773,202.803,202.667,202.683,316700000.0
2006-03-02 17:00:00,202.684,202.791,202.676,202.749,270100000.0
2006-03-02 17:05:00,202.744,202.905,202.714,202.905,259599999.0
2006-03-02 17:10:00,202.898,203.038,202.898,202.954,197200000.0
2006-03-02 17:15:00,202.934,202.968,202.827,202.831,242700001.0
2006-03-02 17:20:00,202.829,202.886,202.817,202.857,254999997.0
2006-03-02 17:25:00,202.84,202.875,202.753,202.772,204900001.0
2006-03-02 17:30:00,202.751,202.794,202.681,202.681,246400001.0
2006-03-02 17:35:00,202.649,202.712,202.607,202.643,234199999.0
2006-03-02 17:40:00,202.641,202.641,202.478,202.583,195399999.0
2006-03-02 17:45:00,202.604,202.656,202.55,202.629,225399998.0
2006-03-02 17:50:00,202.64,202.693,202.612,202.644,172100000.0
2006-03-02 17:55:00,202.649,202.796,202.635,202.796,328600003.0
2006-03-02 18:00:00,202.827,202.879,202.768,202.845,2548800004.0
2006-03-02 18:05:00,202.853,202.948,202.798,202.923,3299500004.0
2006-03-02 18:10:00,202.924,202.983,202.904,202.957,2400799996.0
2006-03-02 18:15:00,202.955,203.068,202.916,203.068,2447299993.0
2006-03-02 18:20:00,203.084,203.129,203.019,203.082,3141799999.0
2006-03-02 18:25:00,203.103,203.174,203.054,203.165,2246200002.0
2006-03-02 18:30:00,203.183,203.196,202.985,202.99,2053200002.0
2006-03-02 18:35:00,202.967,203.066,202.911,202.991,1301400004.0
2006-03-02 18:40:00,202.965,203.095,202.946,203.085,1217800003.0
2006-03-02 18:45:00,203.087,203.114,203.037,203.07,812899997.0
2006-03-02 18:50:00,203.081,203.115,203.012,203.04,1138500000.0
2006-03-02 18:55:00,203.052,203.088,202.995,203.017,1223100002.0
2006-03-02 19:00:00,203.008,203.022,202.93,202.955,754200000.0
2006-03-02 19:05:00,202.958,202.999,202.929,202.981,1511200005.0
2006-03-02 19:10:00,202.999,203.113,202.999,203.05,598999998.0
2006-03-02 19:15:00,203.048,203.208,203.016,203.185,877600002.0
2006-03-02 19:20:00,203.195,203.269,203.195,203.255,892400000.0
2006-03-02 19:25:00,203.258,203.368,203.248,203.35,1231900002.0
2006-03-02 19:30:00,203.35,203.419,203.35,203.402,1260799998.0
2006-03-02 19:35:00,203.389,203.405,203.362,203.383,1090799999.0
2006-03-02 19:40:00,203.385,203.385,203.344,203.354,988700000.0
2006-03-02 19:45:00,203.348,203.408,203.313,203.364,741999998.0
2006-03-02 19:50:00,203.357,203.384,203.239,203.257,768600004.0
2006-03-02 19:55:00,203.258,203.297,203.254,203.282,786699998.0
2006-03-02 20:00:00,203.298,203.358,203.233,203.3,599700003.0
2006-03-02 20:05:00,203.29,203.29,203.22,203.268,795499996.0
2006-03-02 20:10:00,203.269,203.355,203.267,203.347,1258300005.0
2006-03-02 20:15:00,203.352,203.395,203.31,203.31,859300003.0
2006-03-02 20:20:00,203.302,203.326,203.223,203.277,957300002.0
2006-03-02 20:25:00,203.28,203.291,203.223,203.244,1598199998.0
2006-03-02 20:30:00,203.242,203.259,203.205,203.259,1915699998.0
2006-03-02 20:35:00,203.263,203.284,203.219,203.237,707000002.0
2006-03-02 20:40:00,203.243,203.248,203.135,203.155,1362100001.0
2006-03-02 20:45:00,203.155,203.165,203.108,203.144,1151099997.0
2006-03-02 20:50:00,203.132,203.139,203.069,203.13,1030499997.0
2006-03-02 20:55:00,203.124,203.148,203.109,203.127,1765300001.0
2006-03-02 21:00:00,203.129,203.158,203.063,203.088,1383600000.0
2006-03-02 21:05:00,203.079,203.099,203.042,203.08,850299999.0
2006-03-02 21:10:00,203.078,203.091,203.068,203.075,821799994.0
2006-03-02 21:15:00,203.07,203.114,203.026,203.1,1065699996.0
2006-03-02 21:20:00,203.092,203.147,203.056,203.139,1204800002.0
2006-03-02 21:25:00,203.149,203.21,203.145,203.179,762699999.0
2006-03-02 21:30:00,203.179,203.197,203.115,203.168,485400003.0
2006-03-02 21:35:00,203.171,203.249,203.17,203.238,312000000.0
2006-03-02 21:40:00,203.242,203.256,203.217,203.24,477199999.0
2006-03-02 21:45:00,203.235,203.237,203.19,203.211,421600000.0
2006-03-02 21:50:00,203.223,203.223,203.108,203.143,348500000.0
2006-03-02 21:55:00,203.143,203.172,203.088,203.088,343899999.0
2006-03-02 22:00:00,203.072,203.136,203.069,203.121,695600001.0
2006-03-02 22:05:00,203.112,203.112,203.049,203.063,314000003.0
2006-03-02 22:10:00,203.069,203.171,203.069,203.168,241399999.0
2006-03-02 22:15:00,203.171,203.195,203.131,203.144,646799999.0
2006-03-02 22:20:00,203.153,203.21,203.145,203.21,358300003.0
2006-03-02 22:25:00,203.2,203.215,203.152,203.156,523000001.0
2006-03-02 22:30:00,203.159,203.199,203.156,203.174,667399998.0
2006-03-02 22:35:00,203.188,203.216,203.176,203.187,298400001.0
2006-03-02 22:40:00,203.189,203.211,203.142,203.162,394400000.0
2006-03-02 22:45:00,203.17,203.233,203.156,203.186,479200001.0
2006-03-02 22:50:00,203.186,203.22,203.168,203.197,355200001.0
2006-03-02 22:55:00,203.195,203.217,203.166,203.173,394199997.0
2006-03-02 23:00:00,203.161,203.19,203.146,203.149,195100000.0
2006-03-02 23:05:00,203.144,203.164,203.123,203.143,222500000.0
2006-03-02 23:10:00,203.135,203.155,203.11,203.135,254400000.0
2006-03-02 23:15:00,203.153,203.167,203.126,203.153,179700000.0
2006-03-02 23:20:00,203.148,203.153,203.107,203.138,275000001.0
2006-03-02 23:25:00,203.136,203.197,203.131,203.183,215500000.0
2006-03-02 23:30:00,203.2,203.206,203.142,203.195,224800000.0
2006-03-02 23:35:00,203.208,203.209,203.18,203.18,251300001.0
2006-03-02 23:40:00,203.173,203.206,203.154,203.179,229200001.0
2006-03-02 23:45:00,203.181,203.205,203.162,203.201,274700002.0
2006-03-02 23:50:00,203.205,203.235,203.169,203.174,225699999.0
2006-03-02 23:55:00,203.177,203.178,203.097,203.129,236900000.0
2006-03-03 00:00:00,203.102,203.123,203.017,203.094,211600000.0
2006-03-03 00:05:00,203.105,203.182,203.073,203.151,226399999.0
2006-03-03 00:10:00,203.128,203.174,203.093,203.106,294200000.0
2006-03-03 00:15:00,203.134,203.155,203.051,203.135,215500000.0
2006-03-03 00:20:00,203.103,203.178,203.092,203.163,306400002.0
2006-03-03 00:25:00,203.147,203.218,203.126,203.179,309400000.0
2006-03-03 00:30:00,203.174,203.227,203.103,203.223,157100001.0
2006-03-03 00:35:00,203.219,203.219,203.095,203.123,227199999.0
2006-03-03 00:40:00,203.131,203.14,203.08,203.117,202000001.0
2006-03-03 00:45:00,203.112,203.185,203.108,203.162,159200000.0
2006-03-03 00:50:00,203.186,203.186,203.141,203.141,214100000.0
2006-03-03 00:55:00,203.145,203.19,203.142,203.157,205300000.0
2006-03-03 01:00:00,203.165,203.206,203.15,203.18,298000001.0
2006-03-03 01:05:00,203.152,203.159,203.127,203.132,215800000.0
2006-03-03 01:10:00,203.137,203.192,203.126,203.13,251499999.0
2006-03-03 01:15:00,203.138,203.162,203.109,203.136,207300000.0
2006-03-03 01:20:00,203.137,203.137,203.057,203.068,256100000.0
2006-03-03 01:25:00,203.052,203.102,203.03,203.075,267699999.0
2006-03-03 01:30:00,203.032,203.032,202.685,202.685,194300001.0
2006-03-03 01:35:00,202.718,202.856,202.718,202.779,218900000.0
2006-03-03 01:40:00,202.773,202.838,202.727,202.803,232200002.0
2006-03-03 01:45:00,202.831,202.938,202.831,202.898,265500000.0
2006-03-03 01:50:00,202.907,203.023,202.883,203.012,333600001.0
2006-03-03 01:55:00,203.02,203.024,202.925,202.98,267100000.0
2006-03-03 02:00:00,202.987,203.158,202.987,203.051,181000001.0
2006-03-03 02:05:00,203.075,203.184,203.041,203.098,237199999.0
2006-03-03 02:10:00,203.091,203.445,203.083,203.289,243499998.0
2006-03-03 02:15:00,203.293,203.491,203.288,203.38,200800000.0
2006-03-03 02:20:00,203.404,203.432,203.315,203.406,215200001.0
2006-03-03 02:25:00,203.425,203.445,203.361,203.445,285000002.0
2006-03-03 02:30:00,203.461,203.632,203.448,203.584,190600000.0
2006-03-03 02:35:00,203.58,203.703,203.548,203.661,291699999.0
2006-03-03 02:40:00,203.665,203.915,203.665,203.866,253000001.0
2006-03-03 02:45:00,203.854,203.875,203.789,203.85,214500001.0
2006-03-03 02:50:00,203.838,203.999,203.749,203.997,272199998.0
2006-03-03 02:55:00,204.047,204.209,204.047,204.143,169400000.0
2006-03-03 03:00:00,204.121,204.174,204.027,204.027,229499999.0
2006-03-03 03:05:00,203.999,203.999,203.866,203.888,250300001.0
2006-03-03 03:10:00,203.858,203.906,203.707,203.736,215700002.0
2006-03-03 03:15:00,203.736,203.803,203.668,203.743,212900001.0
2006-03-03 03:20:00,203.703,203.771,203.637,203.771,344100001.0
2006-03-03 03:25:00,203.766,203.844,203.753,203.841,179600000.0
2006-03-03 03:30:00,203.833,203.912,203.825,203.897,272099999.0
2006-03-03 03:35:00,203.872,203.9,203.822,203.9,235300000.0
2006-03-03 03:40:00,203.885,203.886,203.723,203.78,251999999.0
2006-03-03 03:45:00,203.803,203.825,203.727,203.727,317899999.0
2006-03-03 03:50:00,203.724,203.756,203.702,203.73,191499998.0
2006-03-03 03:55:00,203.737,203.779,203.725,203.765,237100000.0
2006-03-03 04:00:00,203.761,203.762,203.723,203.75,199700000.0
2006-03-03 04:05:00,203.76,203.817,203.743,203.776,301800001.0
2006-03-03 04:10:00,203.793,203.856,203.793,203.817,206000001.0
2006-03-03 04:15:00,203.816,203.855,203.788,203.836,252500000.0
2006-03-03 04:20:00,203.82,203.946,203.81,203.946,214900001.0
2006-03-03 04:25:00,203.926,203.935,203.861,203.898,184700000.0
2006-03-03 04:30:00,203.905,203.915,203.866,203.912,142400001.0
2006-03-03 04:35:00,203.91,203.91,203.857,203.887,164100001.0
2006-03-03 04:40:00,203.876,203.876,203.733,203.792,252800000.0
2006-03-03 04:45:00,203.786,203.797,203.685,203.685,208200000.0
2006-03-03 04:50:00,203.689,203.727,203.676,203.708,256800001.0
2006-03-03 04:55:00,203.705,203.733,203.683,203.721,199800001.0
2006-03-03 05:00:00,203.73,203.767,203.725,203.755,235900000.0
2006-03-03 05:05:00,203.763,203.78,203.739,203.78,299499999.0
2006-03-03 05:10:00,203.779,203.815,203.778,203.786,245900001.0
2006-03-03 05:15:00,203.785,203.812,203.731,203.777,262199999.0
2006-03-03 05:20:00,203.792,203.815,203.767,203.78,263000001.0
2006-03-03 05:25:00,203.787,203.826,203.78,203.796,259800002.0
2006-03-03 05:30:00,203.816,203.888,203.802,203.848,195299999.0
2006-03-03 05:35:00,203.847,203.862,203.822,203.852,236200002.0
2006-03-03 05:40:00,203.851,203.926,203.828,203.912,166400000.0
2006-03-03 05:45:00,203.912,203.931,203.883,203.904,229199999.0
2006-03-03 05:50:00,203.897,203.918,203.879,203.901,308599999.0
2006-03-03 05:55:00,203.896,203.917,203.863,203.887,298400001.0
2006-03-03 06:00:00,203.893,203.919,203.858,203.903,187599999.0
2006-03-03 06:05:00,203.907,203.945,203.902,203.902,224000002.0
2006-03-03 06:10:00,203.902,203.939,203.873,203.915,293099999.0
2006-03-03 06:15:00,203.915,203.925,203.875,203.904,199200000.0
2006-03-03 06:20:00,203.915,203.979,203.904,203.946,288900000.0
2006-03-03 06:25:00,203.935,203.95,203.916,203.945,295100000.0
2006-03-03 06:30:00,203.936,203.969,203.913,203.95,225300000.0
2006-03-03 06:35:00,203.942,203.975,203.932,203.942,182300001.0
2006-03-03 06:40:00,203.936,203.965,203.925,203.95,230200000.0
2006-03-03 06:45:00,203.941,203.952,203.9,203.935,278199998.0
2006-03-03 06:50:00,203.927,203.935,203.91,203.92,235399999.0
2006-03-03 06:55:00,203.913,203.961,203.901,203.94,240399999.0
2006-03-03 07:00:00,203.926,203.953,203.907,203.931,284500003.0
2006-03-03 07:05:00,203.938,203.949,203.855,203.855,276900002.0
2006-03-03 07:10:00,203.861,203.873,203.782,203.817,217200001.0
2006-03-03 07:15:00,203.83,203.878,203.822,203.872,281199999.0
2006-03-03 07:20:00,203.855,203.855,203.776,203.796,197999999.0
2006-03-03 07:25:00,203.792,203.83,203.781,203.817,327999997.0
2006-03-03 07:30:00,203.806,203.887,203.779,203.881,218400001.0
2006-03-03 07:35:00,203.902,204.026,203.883,204.018,219300000.0
2006-03-03 07:40:00,204.015,204.043,203.965,203.995,253900001.0
2006-03-03 07:45:00,203.986,204.008,203.915,203.915,251300000.0
2006-03-03 07:50:00,203.899,203.899,203.838,203.872,294600001.0
2006-03-03 07:55:00,203.852,203.888,203.824,203.838,252100000.0
2006-03-03 08:00:00,203.845,203.999,203.845,203.991,208800001.0
2006-03-03 08:05:00,204.01,204.02,203.978,203.99,248900001.0
2006-03-03 08:10:00,204.004,204.017,203.97,203.976,207099999.0
2006-03-03 08:15:00,203.964,204.038,203.958,203.993,217999999.0
2006-03-03 08:20:00,203.994,204.03,203.986,204.027,263700002.0
2006-03-03 08:25:00,204.007,204.043,203.992,204.041,265399999.0
2006-03-03 08:30:00,204.049,204.064,203.958,203.987,265900000.0
2006-03-03 08:35:00,203.968,203.968,203.898,203.898,186100000.0
2006-03-03 08:40:00,203.903,203.975,203.896,203.932,288200002.0
2006-03-03 08:45:00,203.933,203.98,203.901,203.917,262999997.0
2006-03-03 08:50:00,203.925,203.944,203.886,203.886,303600000.0
2006-03-03 08:55:00,203.892,203.944,203.892,203.939,232000000.0
2006-03-03 09:00:00,203.926,203.952,203.902,203.902,180699999.0
2006-03-03 09:05:00,203.913,203.926,203.887,203.911,283799998.0
2006-03-03 09:10:00,203.933,204.081,203.924,204.011,218599999.0
2006-03-03 09:15:00,203.987,203.987,203.833,203.925,267999999.0
2006-03-03 09:20:00,203.919,203.929,203.864,203.89,224600001.0
2006-03-03 09:25:00,203.877,203.877,203.78,203.792,248400001.0
2006-03-03 09:30:00,203.789,203.844,203.755,203.844,264100001.0
2006-03-03 09:35:00,203.844,203.931,203.727,203.741,263100000.0
2006-03-03 09:40:00,203.745,203.832,203.745,203.826,207799999.0
2006-03-03 09:45:00,203.823,203.823,203.712,203.712,257100000.0
2006-03-03 09:50:00,203.731,203.77,203.58,203.585,231299999.0
2006-03-03 09:55:00,203.581,203.609,203.545,203.597,240399999.0
2006-03-03 10:00:00,203.585,203.739,203.585,203.739,293400000.0
2006-03-03 10:05:00,203.745,203.745,203.656,203.686,246199998.0
2006-03-03 10:10:00,203.691,203.714,203.668,203.705,217199999.0
2006-03-03 10:15:00,203.721,203.752,203.68,203.747,236300001.0
2006-03-03 10:20:00,203.749,203.792,203.729,203.788,221999999.0
2006-03-03 10:25:00,203.787,203.798,203.735,203.747,216700000.0
2006-03-03 10:30:00,203.738,203.753,203.69,203.733,285900000.0
2006-03-03 10:35:00,203.738,203.839,203.738,203.815,224700001.0
2006-03-03 10:40:00,203.828,203.843,203.784,203.8,279000002.0
2006-03-03 10:45:00,203.81,203.904,203.785,203.896,296199999.0
2006-03-03 10:50:00,203.912,203.981,203.906,203.963,216699999.0
2006-03-03 10:55:00,203.963,203.981,203.943,203.956,242100000.0
2006-03-03 11:00:00,203.971,203.983,203.896,203.915,288800000.0
2006-03-03 11:05:00,203.905,203.961,203.905,203.932,186400002.0
2006-03-03 11:10:00,203.936,204.0,203.925,204.0,238999999.0
2006-03-03 11:15:00,204.008,204.051,204.007,204.02,243700000.0
2006-03-03 11:20:00,204.015,204.089,204.002,204.062,204200000.0
2006-03-03 11:25:00,204.066,204.089,204.038,204.05,197699999.0
2006-03-03 11:30:00,204.078,204.142,204.055,204.142,268000000.0
2006-03-03 11:35:00,204.14,204.162,204.08,204.118,210200000.0
2006-03-03 11:40:00,204.097,204.141,204.04,204.05,266600001.0
2006-03-03 11:45:00,204.048,204.086,204.048,204.054,270100001.0
2006-03-03 11:50:00,204.053,204.097,204.05,204.052,284300001.0
2006-03-03 11:55:00,204.055,204.08,204.033,204.035,238299999.0
2006-03-03 12:00:00,204.044,204.044,203.931,203.94,250500001.0
2006-03-03 12:05:00,203.944,203.985,203.906,203.97,203099999.0
2006-03-03 12:10:00,204.002,204.046,203.962,203.964,264600000.0
2006-03-03 12:15:00,203.957,203.985,203.896,203.926,283099999.0
2006-03-03 12:20:00,203.918,203.976,203.906,203.96,218599999.0
2006-03-03 12:25:00,203.962,203.99,203.938,203.962,276899999.0
2006-03-03 12:30:00,203.967,203.999,203.947,203.991,205400001.0
2006-03-03 12:35:00,203.994,204.104,203.972,204.094,321700000.0
2006-03-03 12:40:00,204.084,204.084,203.989,203.996,260699999.0
2006-03-03 12:45:00,203.994,204.133,203.982,204.041,221500000.0
2006-03-03 12:50:00,204.066,204.118,204.036,204.107,290700000.0
2006-03-03 12:55:00,204.09,204.109,204.053,204.091,266900001.0
2006-03-03 13:00:00,204.09,204.176,204.057,204.16,304900001.0
2006-03-03 13:05:00,204.199,204.237,204.156,204.186,236699999.0
2006-03-03 13:10:00,204.182,204.3,204.178,204.232,323599999.0
2006-03-03 13:15:00,204.229,204.242,204.195,204.213,278100000.0
2006-03-03 13:20:00,204.234,204.252,204.215,204.232,211000000.0
2006-03-03 13:25:00,204.227,204.288,204.212,204.288,230100001.0
2006-03-03 13:30:00,204.28,204.385,204.258,204.343,188400001.0
2006-03-03 13:35:00,204.334,204.343,204.239,204.243,209200000.0
2006-03-03 13:40:00,204.224,204.372,204.224,204.35,342100000.0
2006-03-03 13:45:00,204.333,204.357,204.3,204.355,265600001.0
2006-03-03 13:50:00,204.358,204.358,204.297,204.312,255800000.0
2006-03-03 13:55:00,204.318,204.349,204.306,204.339,249000000.0
2006-03-03 14:00:00,204.339,204.435,204.339,204.388,258500002.0
2006-03-03 14:05:00,204.392,204.41,204.366,204.388,215900001.0
2006-03-03 14:10:00,204.385,204.417,204.332,204.417,281400002.0
2006-03-03 14:15:00,204.43,204.446,204.372,204.446,236899999.0
2006-03-03 14:20:00,204.455,204.484,204.447,204.461,234600000.0
2006-03-03 14:25:00,204.461,204.461,204.372,204.43,279200001.0
2006-03-03 14:30:00,204.404,204.409,204.328,204.348,234799998.0
2006-03-03 14:35:00,204.363,204.462,204.352,204.446,269699999.0
2006-03-03 14:40:00,204.451,204.46,204.396,204.412,240200003.0
2006-03-03 14:45:00,204.407,204.407,204.352,204.367,241500000.0
2006-03-03 14:50:00,204.358,204.404,204.339,204.385,297199999.0
2006-03-03 14:55:00,204.388,204.388,204.322,204.331,258600001.0
2006-03-03 15:00:00,204.337,204.346,204.308,204.337,194600000.0
2006-03-03 15:05:00,204.33,204.346,204.314,204.319,213700000.0
2006-03-03 15:10:00,204.308,204.346,204.271,204.283,238299999.0
2006-03-03 15:15:00,204.276,204.347,204.252,204.327,223900000.0
2006-03-03 15:20:00,204.347,204.489,204.334,204.478,181500000.0
2006-03-03 15:25:00,204.487,204.487,204.391,204.393,259299999.0
2006-03-03 15:30:00,204.385,204.458,204.366,204.443,242499999.0
2006-03-03 15:35:00,204.441,204.45,204.38,204.431,228500000.0
2006-03-03 15:40:00,204.434,204.511,204.434,204.471,184100001.0
2006-03-03 15:45:00,204.468,204.495,204.431,204.465,319500001.0
2006-03-03 15:50:00,204.462,204.462,204.421,204.436,252399999.0
2006-03-03 15:55:00,204.427,204.435,204.392,204.404,225500000.0
2006-03-03 16:00:00,204.403,204.444,204.385,204.417,262899998.0
2006-03-03 16:05:00,204.441,204.497,204.409,204.49,170500000.0
2006-03-03 16:10:00,204.483,204.541,204.439,204.532,221699999.0
2006-03-03 16:15:00,204.555,204.556,204.378,204.396,312500000.0
2006-03-03 16:20:00,204.42,204.509,204.416,204.483,309099999.0
2006-03-03 16:25:00,204.464,204.464,204.387,204.398,221900000.0
2006-03-03 16:30:00,204.38,204.469,204.379,204.469,297700001.0
2006-03-03 16:35:00,204.474,204.477,204.374,204.378,289700002.0
2006-03-03 16:40:00,204.372,204.42,204.354,204.41,241900001.0
2006-03-03 16:45:00,204.403,204.473,204.353,204.455,260500001.0
2006-03-03 16:50:00,204.452,204.514,204.452,204.482,273500000.0
2006-03-03 16:55:00,204.467,204.571,204.466,204.522,271900003.0
2006-03-03 17:00:00,204.522,204.628,204.409,204.492,249699998.0
2006-03-03 17:05:00,204.502,204.542,204.38,204.509,220700001.0
2006-03-03 17:10:00,204.493,204.499,204.249,204.261,269700000.0
2006-03-03 17:15:00,204.265,204.414,204.243,204.4,261800000.0
2006-03-03 17:20:00,204.389,204.481,204.389,204.418,237399999.0
2006-03-03 17:25:00,204.417,204.436,204.218,204.218,237800000.0
2006-03-03 17:30:00,204.204,204.263,204.176,204.263,174100000.0
2006-03-03 17:35:00,204.249,204.33,204.236,204.325,281499998.0
2006-03-03 17:40:00,204.287,204.328,204.256,204.268,300799999.0
2006-03-03 17:45:00,204.279,204.279,204.206,204.223,241800000.0
2006-03-03 17:50:00,204.23,204.245,204.052,204.061,191400000.0
2006-03-03 17:55:00,204.063,204.092,204.027,204.045,258300001.0
2006-03-03 18:00:00,204.064,204.064,203.96,203.96,2534499997.0
2006-03-03 18:05:00,203.972,204.152,203.956,204.118,3166799998.0
2006-03-03 18:10:00,204.123,204.166,204.063,204.064,2210399995.0
2006-03-03 18:15:00,204.08,204.164,204.061,204.128,2465799999.0
2006-03-03 18:20:00,204.122,204.139,204.061,204.09,3207499999.0
2006-03-03 18:25:00,204.097,204.13,204.05,204.107,2219200001.0
2006-03-03 18:30:00,204.105,204.105,203.949,203.985,2156999999.0
2006-03-03 18:35:00,203.986,204.041,203.965,204.036,1225500002.0
2006-03-03 18:40:00,204.035,204.139,204.035,204.121,1334099996.0
2006-03-03 18:45:00,204.127,204.165,204.093,204.106,846999995.0
2006-03-03 18:50:00,204.1,204.119,204.033,204.103,1108599999.0
2006-03-03 18:55:00,204.106,204.117,204.013,204.097,1156899998.0
2006-03-03 19:00:00,204.089,204.094,204.041,204.067,831699997.0
2006-03-03 19:05:00,204.068,204.075,204.029,204.043,1409000002.0
2006-03-03 19:10:00,204.042,204.098,204.037,204.07,643500002.0
2006-03-03 19:15:00,204.067,204.067,203.98,204.0,945600001.0
2006-03-03 19:20:00,203.999,204.084,203.998,204.05,978000001.0
2006-03-03 19:25:00,204.037,204.104,204.024,204.104,1185999999.0
2006-03-03 19:30:00,204.099,204.121,204.07,204.092,1276800003.0
2006-03-03 19:35:00,204.083,204.104,204.036,204.039,1029900001.0
2006-03-03 19:40:00,204.045,204.149,204.036,204.122,969099999.0
2006-03-03 19:45:00,204.133,204.162,204.119,204.145,640500000.0
2006-03-03 19:50:00,204.149,204.167,204.051,204.118,778500000.0
2006-03-03 19:55:00,204.123,204.134,204.078,204.092,893300000.0
2006-03-03 20:00:00,204.1,204.138,204.077,204.077,576099999.0
2006-03-03 20:05:00,204.07,204.081,204.016,204.041,866200003.0
2006-03-03 20:10:00,204.048,204.127,204.045,204.12,1272500002.0
2006-03-03 20:15:00,204.138,204.216,204.125,204.214,893599997.0
2006-03-03 20:20:00,204.202,204.203,204.111,204.127,1082299997.0
2006-03-03 20:25:00,204.13,204.163,204.09,204.14,1603400003.0
2006-03-03 20:30:00,204.15,204.182,204.127,204.15,1693199999.0
2006-03-03 20:35:00,204.137,204.143,204.066,204.085,691700001.0
2006-03-03 20:40:00,204.092,204.112,204.066,204.101,1496299998.0
2006-03-03 20:45:00,204.1,204.181,204.085,204.168,977200001.0
2006-03-03 20:50:00,204.156,204.169,204.126,204.158,913000001.0
2006-03-03 20:55:00,204.152,204.167,204.101,204.148,1902400005.0
2006-03-03 21:00:00,204.145,204.169,204.092,204.119,1379299997.0
2006-03-03 21:05:00,204.121,204.144,204.098,204.129,761600000.0
2006-03-03 21:10:00,204.127,204.135,204.099,204.117,824199998.0
2006-03-03 21:15:00,204.135,204.195,204.125,204.186,1043800000.0
2006-03-03 21:20:00,204.185,204.185,204.109,204.154,1264800001.0
2006-03-03 21:25:00,204.152,204.198,204.112,204.166,658199999.0
2006-03-03 21:30:00,204.177,204.221,204.17,204.21,549800002.0
2006-03-03 21:35:00,204.203,204.237,204.202,204.223,317999996.0
2006-03-03 21:40:00,204.227,204.248,204.203,204.218,493200002.0
2006-03-03 21:45:00,204.226,204.259,204.223,204.235,502599999.0
2006-03-03 21:50:00,204.257,204.259,204.205,204.231,245800001.0
2006-03-03 21:55:00,204.229,204.243,204.212,204.229,452199998.0
2006-03-03 22:00:00,204.203,204.252,204.188,204.239,809999999.0
2006-03-03 22:05:00,204.231,204.251,204.184,204.233,340400001.0
2006-03-03 22:10:00,204.231,204.232,204.075,204.075,344399998.0
2006-03-03 22:15:00,204.071,204.111,204.065,204.09,486999999.0
2006-03-03 22:20:00,204.089,204.143,204.081,204.135,294200001.0
2006-03-03 22:25:00,204.123,204.151,204.117,204.138,531099999.0
2006-03-03 22:30:00,204.137,204.137,204.087,204.097,610600001.0
2006-03-03 22:35:00,204.11,204.149,204.079,204.143,296000001.0
2006-03-03 22:40:00,204.158,204.217,204.146,204.17,359499999.0
2006-03-03 22:45:00,204.174,204.207,204.168,204.192,446900003.0
2006-03-03 22:50:00,204.196,204.235,204.17,204.18,372500001.0
2006-03-03 22:55:00,204.175,204.192,204.099,204.1,273400000.0
2006-03-03 23:00:00,204.086,204.167,204.086,204.162,215500000.0
2006-03-03 23:05:00,204.158,204.209,204.153,204.206,183899999.0
2006-03-03 23:10:00,204.201,204.276,204.201,204.258,217200001.0
2006-03-03 23:15:00,204.253,204.309,204.25,204.308,151400000.0
2006-03-03 23:20:00,204.32,204.331,204.265,204.299,232000001.0
2006-03-03 23:25:00,204.297,204.393,204.28,204.35,196000000.0
2006-03-03 23:30:00,204.37,204.392,204.345,204.348,321200003.0
2006-03-03 23:35:00,204.354,204.4,204.338,204.374,171500001.0
2006-03-03 23:40:00,204.367,204.372,204.299,204.308,255200000.0
2006-03-03 23:45:00,204.308,204.329,204.269,204.295,304800000.0
2006-03-03 23:50:00,204.295,204.302,204.258,204.283,229400001.0
2006-03-03 23:55:00,204.292,204.32,204.28,204.28,290900000.0
2006-03-06 00:00:00,204.306,204.374,204.234,204.247,230799999.0
2006-03-06 00:05:00,204.237,204.27,204.144,204.228,206600000.0
2006-03-06 00:10:00,204.221,204.227,204.16,204.16,325999998.0
2006-03-06 00:15:00,204.162,204.298,204.162,204.298,236699999.0
2006-03-06 00:20:00,204.286,204.338,204.256,204.281,241800000.0
2006-03-06 00:25:00,204.282,204.379,204.215,204.296,203200000.0
2006-03-06 00:30:00,204.296,204.367,204.285,204.363,154300000.0
2006-03-06 00:35:00,204.343,204.375,204.311,204.365,234999999.0
2006-03-06 00:40:00,204.362,204.417,204.344,204.398,226200001.0
2006-03-06 00:45:00,204.385,204.398,204.357,204.358,201800000.0
2006-03-06 00:50:00,204.364,204.364,204.269,204.305,199400001.0
2006-03-06 00:55:00,204.313,204.36,204.279,204.35,231199999.0
2006-03-06 01:00:00,204.358,204.401,204.337,204.395,159000000.0
2006-03-06 01:05:00,204.413,204.48,204.405,204.436,171999999.0
2006-03-06 01:10:00,204.437,204.523,204.414,204.42,303200000.0
2006-03-06 01:15:00,204.426,204.479,204.397,204.431,224200000.0
2006-03-06 01:20:00,204.45,204.456,204.375,204.378,218500000.0
2006-03-06 01:25:00,204.371,204.461,204.371,204.461,292400001.0
2006-03-06 01:30:00,204.399,204.399,204.091,204.134,182300000.0
2006-03-06 01:35:00,204.135,204.219,204.105,204.205,201200002.0
2006-03-06 01:40:00,204.215,204.247,204.128,204.142,191300000.0
2006-03-06 01:45:00,204.146,204.154,204.012,204.115,226099999.0
2006-03-06 01:50:00,204.134,204.183,204.134,204.175,231800000.0
2006-03-06 01:55:00,204.185,204.29,204.173,204.264,188600000.0
2006-03-06 02:00:00,204.241,204.288,204.216,204.258,193800001.0
2006-03-06 02:05:00,204.258,204.334,204.222,204.326,238800000.0
2006-03-06 02:10:00,204.342,204.56,204.324,204.551,277800000.0
2006-03-06 02:15:00,204.553,204.657,204.532,204.62,285400001.0
2006-03-06 02:20:00,204.629,204.656,204.509,204.656,220099998.0
2006-03-06 02:25:00,204.67,204.825,204.61,204.732,234500002.0
2006-03-06 02:30:00,204.705,204.799,204.666,204.799,207500001.0
2006-03-06 02:35:00,204.784,205.017,204.743,204.999,196600000.0
2006-03-06 02:40:00,204.977,205.013,204.865,204.985,283499999.0
2006-03-06 02:45:00,204.965,205.015,204.941,204.957,218200000.0
2006-03-06 02:50:00,204.973,205.095,204.965,205.075,254199999.0
2006-03-06 02:55:00,205.047,205.058,204.982,204.999,226000001.0
2006-03-06 03:00:00,204.96,204.974,204.864,204.9,267000002.0
2006-03-06 03:05:00,204.88,204.94,204.866,204.872,196699999.0
2006-03-06 03:10:00,204.85,204.85,204.81,204.815,229400000.0
2006-03-06 03:15:00,204.822,204.848,204.795,204.825,247300002.0
2006-03-06 03:20:00,204.835,204.879,204.809,204.864,347200001.0
2006-03-06 03:25:00,204.866,204.898,204.837,204.846,231000001.0
2006-03-06 03:30:00,204.838,204.853,204.779,204.81,204300001.0
2006-03-06 03:35:00,204.803,204.878,204.803,204.875,229700001.0
2006-03-06 03:40:00,204.858,204.902,204.848,204.893,314199998.0
2006-03-06 03:45:00,204.891,204.922,204.861,204.918,187100000.0
2006-03-06 03:50:00,204.915,204.98,204.875,204.89,227200000.0
2006-03-06 03:55:00,204.899,204.903,204.864,204.892,272900000.0
2006-03-06 04:00:00,204.885,204.91,204.863,204.9,181700001.0
2006-03-06 04:05:00,204.913,204.937,204.869,204.882,252900001.0
2006-03-06 04:10:00,204.899,204.926,204.883,204.915,247700000.0
2006-03-06 04:15:00,204.922,204.922,204.869,204.905,234500000.0
2006-03-06 04:20:00,204.9,204.921,204.887,204.914,206400000.0
2006-03-06 04:25:00,204.896,205.209,204.896,205.193,217100000.0
2006-03-06 04:30:00,205.209,205.209,205.135,205.154,197599999.0
2006-03-06 04:35:00,205.156,205.187,205.132,205.148,186100001.0
2006-03-06 04:40:00,205.142,205.209,205.142,205.171,322100001.0
2006-03-06 04:45:00,205.16,205.192,205.12,205.12,226500003.0
2006-03-06 04:50:00,205.134,205.192,205.134,205.165,257100001.0
2006-03-06 04:55:00,205.158,205.199,205.138,205.145,255100001.0
2006-03-06 05:00:00,205.14,205.169,205.127,205.169,239200001.0
2006-03-06 05:05:00,205.176,205.176,205.136,205.15,218300000.0
2006-03-06 05:10:00,205.152,205.222,205.152,205.215,287400000.0
2006-03-06 05:15:00,205.206,205.252,205.182,205.227,218400002.0
2006-03-06 05:20:00,205.235,205.404,205.226,205.389,224300000.0
2006-03-06 05:25:00,205.405,205.531,205.405,205.531,191800000.0
2006-03-06 05:30:00,205.531,205.659,205.5,205.658,232800002.0
2006-03-06 05:35:00,205.641,205.681,205.528,205.588,212800000.0
2006-03-06 05:40:00,205.599,205.687,205.591,205.653,158700000.0
2006-03-06 05:45:00,205.665,205.881,205.628,205.629,218600000.0
2006-03-06 05:50:00,205.613,205.647,205.555,205.601,211300000.0
2006-03-06 05:55:00,205.583,205.607,205.483,205.503,312300000.0
2006-03-06 06:00:00,205.505,205.568,205.504,205.554,193900000.0
2006-03-06 06:05:00,205.566,205.577,205.493,205.507,232100000.0
2006-03-06 06:10:00,205.506,205.52,205.475,205.487,220500000.0
2006-03-06 06:15:00,205.506,205.542,205.504,205.53,220600001.0
2006-03-06 06:20:00,205.547,205.642,205.537,205.623,235799997.0
2006-03-06 06:25:00,205.623,205.656,205.614,205.635,278600001.0
2006-03-06 06:30:00,205.641,205.713,205.641,205.698,286200000.0
2006-03-06 06:35:00,205.681,205.681,205.595,205.637,226100000.0
2006-03-06 06:40:00,205.621,205.653,205.601,205.613,230399999.0
2006-03-06 06:45:00,205.63,205.886,205.63,205.699,256599999.0
2006-03-06 06:50:00,205.705,205.783,205.689,205.778,313399999.0
2006-03-06 06:55:00,205.787,205.814,205.736,205.778,216000002.0
2006-03-06 07:00:00,205.766,205.824,205.686,205.699,257599999.0
2006-03-06 07:05:00,205.683,205.683,205.625,205.649,252100001.0
2006-03-06 07:10:00,205.659,205.69,205.604,205.655,259099999.0
2006-03-06 07:15:00,205.663,205.76,205.656,205.72,216399999.0
2006-03-06 07:20:00,205.726,205.81,205.726,205.785,201800001.0
2006-03-06 07:25:00,205.761,205.779,205.681,205.688,227400001.0
2006-03-06 07:30:00,205.677,205.728,205.672,205.707,297399999.0
2006-03-06 07:35:00,205.71,205.729,205.663,205.684,264900002.0
2006-03-06 07:40:00,205.692,205.693,205.647,205.656,182600000.0
2006-03-06 07:45:00,205.671,205.68,205.63,205.631,240300000.0
2006-03-06 07:50:00,205.639,205.687,205.606,205.618,287200000.0
2006-03-06 07:55:00,205.588,205.675,205.58,205.655,300000000.0
2006-03-06 08:00:00,205.661,205.724,205.607,205.607,159700001.0
2006-03-06 08:05:00,205.599,205.649,205.555,205.64,250899999.0
2006-03-06 08:10:00,205.651,205.651,205.575,205.585,184700000.0
2006-03-06 08:15:00,205.575,205.613,205.568,205.595,236400001.0
2006-03-06 08:20:00,205.596,205.631,205.585,205.625,197200000.0
2006-03-06 08:25:00,205.619,205.641,205.597,205.628,278699998.0
2006-03-06 08:30:00,205.631,205.637,205.586,205.618,245599999.0
2006-03-06 08:35:00,205.603,205.685,205.596,205.596,207900000.0
2006-03-06 08:40:00,205.595,205.607,205.574,205.599,327699999.0
2006-03-06 08:45:00,205.586,205.63,205.579,205.603,189600001.0
2006-03-06 08:50:00,205.595,205.608,205.55,205.574,270300000.0
2006-03-06 08:55:00,205.577,205.588,205.44,205.44,201999999.0
2006-03-06 09:00:00,205.424,205.557,205.424,205.533,246500002.0
2006-03-06 09:05:00,205.548,205.806,205.542,205.797,175100001.0
2006-03-06 09:10:00,205.82,205.959,205.815,205.932,367099999.0
2006-03-06 09:15:00,205.933,205.98,205.895,205.895,249500001.0
2006-03-06 09:20:00,205.881,205.968,205.88,205.937,255599996.0
2006-03-06 09:25:00,205.934,206.021,205.797,205.819,274900001.0
2006-03-06 09:30:00,205.824,205.918,205.824,205.856,255800000.0
2006-03-06 09:35:00,205.845,205.885,205.81,205.82,259800000.0
2006-03-06 09:40:00,205.826,205.849,205.767,205.818,194600001.0
2006-03-06 09:45:00,205.828,205.901,205.819,205.871,224600001.0
2006-03-06 09:50:00,205.884,205.893,205.772,205.772,283999997.0
2006-03-06 09:55:00,205.78,205.885,205.78,205.866,282699999.0
2006-03-06 10:00:00,205.866,205.893,205.739,205.771,277300001.0
2006-03-06 10:05:00,205.788,205.789,205.719,205.727,240400001.0
2006-03-06 10:10:00,205.737,205.745,205.686,205.736,302799999.0
2006-03-06 10:15:00,205.733,205.733,205.574,205.586,220100000.0
2006-03-06 10:20:00,205.585,205.638,205.55,205.606,202600000.0
2006-03-06 10:25:00,205.59,205.678,205.574,205.668,255999999.0
2006-03-06 10:30:00,205.677,205.695,205.643,205.656,282399999.0
2006-03-06 10:35:00,205.654,205.681,205.541,205.545,221400002.0
2006-03-06 10:40:00,205.543,205.574,205.514,205.54,283800000.0
2006-03-06 10:45:00,205.555,205.555,205.483,205.539,290800000.0
2006-03-06 10:50:00,205.546,205.599,205.454,205.485,212399998.0
2006-03-06 10:55:00,205.512,205.568,205.475,205.502,244999999.0
2006-03-06 11:00:00,205.53,205.585,205.51,205.562,266499997.0
2006-03-06 11:05:00,205.562,205.603,205.546,205.553,214099998.0
2006-03-06 11:10:00,205.556,205.558,205.51,205.51,214800001.0
2006-03-06 11:15:00,205.504,205.529,205.458,205.498,242200002.0
2006-03-06 11:20:00,205.5,205.507,205.449,205.496,208200000.0
2006-03-06 11:25:00,205.494,205.539,205.479,205.512,247199998.0
2006-03-06 11:30:00,205.519,205.542,205.449,205.469,212200001.0
2006-03-06 11:35:00,205.457,205.513,205.457,205.486,189199999.0
2006-03-06 11:40:00,205.484,205.584,205.484,205.563,250100000.0
2006-03-06 11:45:00,205.549,205.614,205.549,205.578,240999999.0
2006-03-06 11:50:00,205.571,205.72,205.535,205.562,283600000.0
2006-03-06 11:55:00,205.569,205.591,205.536,205.539,229399999.0
2006-03-06 12:00:00,205.547,205.587,205.533,205.547,245100000.0
2006-03-06 12:05:00,205.56,205.591,205.542,205.578,269999999.0
2006-03-06 12:10:00,205.592,205.614,205.54,205.557,260399999.0
2006-03-06 12:15:00,205.553,205.578,205.517,205.564,228299998.0
2006-03-06 12:20:00,205.553,205.591,205.528,205.554,214299999.0
2006-03-06 12:25:00,205.556,205.595,205.479,205.48,236500000.0
2006-03-06 12:30:00,205.468,205.489,205.356,205.461,210100000.0
2006-03-06 12:35:00,205.465,205.504,205.39,205.485,229799999.0
2006-03-06 12:40:00,205.496,205.738,205.496,205.725,238699999.0
2006-03-06 12:45:00,205.728,205.765,205.691,205.724,284700002.0
2006-03-06 12:50:00,205.745,205.777,205.724,205.773,235400003.0
2006-03-06 12:55:00,205.764,205.791,205.704,205.725,248200002.0
2006-03-06 13:00:00,205.727,205.745,205.687,205.697,311199999.0
2006-03-06 13:05:00,205.721,205.745,205.692,205.692,326899998.0
2006-03-06 13:10:00,205.683,205.7,205.604,205.68,279499999.0
2006-03-06 13:15:00,205.68,205.785,205.667,205.741,329000001.0
2006-03-06 13:20:00,205.767,205.767,205.711,205.725,233199999.0
2006-03-06 13:25:00,205.721,205.77,205.716,205.754,205399999.0
2006-03-06 13:30:00,205.747,205.775,205.717,205.775,247300001.0
2006-03-06 13:35:00,205.76,205.769,205.696,205.719,229500001.0
2006-03-06 13:40:00,205.713,205.77,205.681,205.701,224100000.0
2006-03-06 13:45:00,205.688,205.704,205.656,205.675,300800000.0
2006-03-06 13:50:00,205.678,205.694,205.651,205.658,231199998.0
2006-03-06 13:55:00,205.643,205.671,205.629,205.664,184300001.0
2006-03-06 14:00:00,205.65,205.69,205.647,205.662,242000000.0
2006-03-06 14:05:00,205.651,205.652,205.493,205.493,229100000.0
2006-03-06 14:10:00,205.502,205.561,205.481,205.509,256300001.0
2006-03-06 14:15:00,205.503,205.503,205.453,205.468,182600002.0
2006-03-06 14:20:00,205.46,205.486,205.419,205.459,170900000.0
2006-03-06 14:25:00,205.467,205.529,205.451,205.529,208799999.0
2006-03-06 14:30:00,205.519,205.585,205.519,205.569,282900002.0
2006-03-06 14:35:00,205.573,205.577,205.524,205.55,241099999.0
2006-03-06 14:40:00,205.554,205.596,205.507,205.567,201900002.0
2006-03-06 14:45:00,205.558,205.682,205.556,205.654,254600002.0
2006-03-06 14:50:00,205.646,205.685,205.613,205.653,338400003.0
2006-03-06 14:55:00,205.651,205.749,205.631,205.749,252699999.0
2006-03-06 15:00:00,205.768,205.769,205.724,205.744,214600000.0
2006-03-06 15:05:00,205.731,205.755,205.699,205.707,180000000.0
2006-03-06 15:10:00,205.712,205.756,205.699,205.7,228600001.0
2006-03-06 15:15:00,205.696,205.853,205.696,205.853,223000002.0
2006-03-06 15:20:00,205.862,205.877,205.825,205.874,269499999.0
2006-03-06 15:25:00,205.885,205.924,205.865,205.924,233000000.0
2006-03-06 15:30:00,205.937,205.997,205.9,205.997,268800000.0
2006-03-06 15:35:00,206.026,206.029,205.937,205.938,196400000.0
2006-03-06 15:40:00,205.961,205.996,205.904,205.911,325699998.0
2006-03-06 15:45:00,205.916,205.997,205.898,205.997,216900001.0
2006-03-06 15:50:00,205.984,205.984,205.919,205.945,281799999.0
2006-03-06 15:55:00,205.933,205.972,205.877,205.954,271300000.0
2006-03-06 16:00:00,205.935,205.974,205.916,205.971,156299999.0
2006-03-06 16:05:00,205.983,205.983,205.912,205.955,204300001.0
2006-03-06 16:10:00,205.946,205.964,205.928,205.955,197700000.0
2006-03-06 16:15:00,205.948,205.976,205.919,205.951,171500000.0
2006-03-06 16:20:00,205.953,205.971,205.925,205.937,260499999.0
2006-03-06 16:25:00,205.942,205.97,205.928,205.94,181200000.0
2006-03-06 16:30:00,205.925,205.96,205.925,205.937,314700000.0
2006-03-06 16:35:00,205.914,205.933,205.878,205.895,205200000.0
2006-03-06 16:40:00,205.889,205.948,205.877,205.911,237900000.0
2006-03-06 16:45:00,205.908,205.915,205.683,205.719,282300001.0
2006-03-06 16:50:00,205.722,205.767,205.673,205.721,269500000.0
2006-03-06 16:55:00,205.705,205.706,205.632,205.673,305900002.0
2006-03-06 17:00:00,205.682,205.702,205.592,205.639,291400000.0
2006-03-06 17:05:00,205.629,205.728,205.629,205.672,252900001.0
2006-03-06 17:10:00,205.656,205.745,205.656,205.71,253399999.0
2006-03-06 17:15:00,205.703,205.703,205.599,205.638,230400000.0
2006-03-06 17:20:00,205.63,205.661,205.614,205.648,193400001.0
2006-03-06 17:25:00,205.632,205.666,205.606,205.621,185200000.0
2006-03-06 17:30:00,205.602,205.733,205.597,205.733,262300001.0
2006-03-06 17:35:00,205.742,205.785,205.66,205.68,238000000.0
2006-03-06 17:40:00,205.667,205.716,205.643,205.648,143700000.0
2006-03-06 17:45:00,205.67,205.72,205.67,205.69,283799999.0
2006-03-06 17:50:00,205.699,205.722,205.639,205.648,218999998.0
2006-03-06 17:55:00,205.637,205.769,205.619,205.745,254400000.0
2006-03-06 18:00:00,205.748,205.748,205.65,205.686,2738199992.0
2006-03-06 18:05:00,205.7,205.75,205.65,205.75,3061700002.0
2006-03-06 18:10:00,205.75,205.75,205.605,205.617,2284800000.0
2006-03-06 18:15:00,205.625,205.662,205.581,205.616,2562299995.0
2006-03-06 18:20:00,205.628,205.643,205.498,205.528,3104300006.0
2006-03-06 18:25:00,205.54,205.55,205.464,205.48,2141000001.0
2006-03-06 18:30:00,205.475,205.54,205.397,205.525,2064100008.0
2006-03-06 18:35:00,205.515,205.553,205.441,205.446,1164899999.0
2006-03-06 18:40:00,205.435,205.501,205.418,205.43,1212200004.0
2006-03-06 18:45:00,205.432,205.454,205.371,205.375,784100002.0
2006-03-06 18:50:00,205.377,205.456,205.357,205.431,1236699997.0
2006-03-06 18:55:00,205.442,205.463,205.399,205.409,1130600000.0
2006-03-06 19:00:00,205.393,205.442,205.348,205.437,855100002.0
2006-03-06 19:05:00,205.44,205.451,205.365,205.375,1400100003.0
2006-03-06 19:10:00,205.379,205.431,205.356,205.42,599900000.0
2006-03-06 19:15:00,205.425,205.528,205.412,205.496,956900003.0
2006-03-06 19:20:00,205.483,205.541,205.454,205.503,1101600002.0
2006-03-06 19:25:00,205.513,205.526,205.389,205.389,1238999999.0
2006-03-06 19:30:00,205.375,205.424,205.343,205.382,1232499999.0
2006-03-06 19:35:00,205.375,205.419,205.353,205.39,1016500002.0
2006-03-06 19:40:00,205.4,205.418,205.344,205.375,1009200001.0
2006-03-06 19:45:00,205.382,205.421,205.338,205.412,761099997.0
2006-03-06 19:50:00,205.412,205.471,205.402,205.436,702100004.0
2006-03-06 19:55:00,205.419,205.554,205.409,205.468,806900002.0
2006-03-06 20:00:00,205.472,205.608,205.472,205.6,636100000.0
2006-03-06 20:05:00,205.605,205.659,205.572,205.609,782899997.0
2006-03-06 20:10:00,205.601,205.601,205.531,205.574,1139799999.0
2006-03-06 20:15:00,205.576,205.655,205.536,205.655,967200001.0
2006-03-06 20:20:00,205.656,205.765,205.603,205.736,1003799999.0
2006-03-06 20:25:00,205.726,205.735,205.67,205.675,1777300001.0
2006-03-06 20:30:00,205.679,205.79,205.67,205.786,1655300001.0
2006-03-06 20:35:00,205.792,205.821,205.68,205.7,810900004.0
2006-03-06 20:40:00,205.705,205.749,205.669,205.686,1550200004.0
2006-03-06 20:45:00,205.686,205.699,205.611,205.699,1048200003.0
2006-03-06 20:50:00,205.7,205.737,205.685,205.715,847200000.0
2006-03-06 20:55:00,205.708,205.714,205.645,205.681,1910599998.0
2006-03-06 21:00:00,205.683,205.689,205.631,205.662,1512100001.0
2006-03-06 21:05:00,205.665,205.684,205.62,205.648,788200000.0
2006-03-06 21:10:00,205.654,205.673,205.645,205.655,671900002.0
2006-03-06 21:15:00,205.654,205.667,205.63,205.654,1030000003.0
2006-03-06 21:20:00,205.655,205.682,205.632,205.67,1070999998.0
2006-03-06 21:25:00,205.663,205.714,205.66,205.707,797800001.0
2006-03-06 21:30:00,205.705,205.705,205.574,205.59,595800000.0
2006-03-06 21:35:00,205.587,205.592,205.549,205.565,340400003.0
2006-03-06 21:40:00,205.56,205.576,205.52,205.537,534000003.0
2006-03-06 21:45:00,205.548,205.569,205.525,205.529,479600001.0
2006-03-06 21:50:00,205.545,205.593,205.543,205.554,318200001.0
2006-03-06 21:55:00,205.555,205.568,205.453,205.487,399999999.0
2006-03-06 22:00:00,205.484,205.577,205.48,205.572,938400004.0
2006-03-06 22:05:00,205.58,205.652,205.573,205.625,250000000.0
2006-03-06 22:10:00,205.613,205.635,205.578,205.615,365100002.0
2006-03-06 22:15:00,205.62,205.657,205.587,205.608,713199998.0
2006-03-06 22:20:00,205.608,205.679,205.596,205.673,260800001.0
2006-03-06 22:25:00,205.662,205.674,205.633,205.645,506700000.0
2006-03-06 22:30:00,205.65,205.706,205.643,205.69,736399999.0
2006-03-06 22:35:00,205.699,205.721,205.657,205.682,299699999.0
2006-03-06 22:40:00,205.686,205.727,205.686,205.716,335300001.0
2006-03-06 22:45:00,205.718,205.751,205.681,205.749,309799999.0
2006-03-06 22:50:00,205.755,205.755,205.686,205.686,418800003.0
2006-03-06 22:55:00,205.676,205.695,205.625,205.658,399700001.0
2006-03-06 23:00:00,205.638,205.662,205.595,205.61,238700000.0
2006-03-06 23:05:00,205.601,205.7,205.575,205.696,206300000.0
2006-03-06 23:10:00,205.688,205.728,205.662,205.683,195900001.0
2006-03-06 23:15:00,205.695,205.719,205.665,205.689,160500000.0
2006-03-06 23:20:00,205.69,205.692,205.652,205.68,274000000.0
2006-03-06 23:25:00,205.678,205.681,205.648,205.659,205800001.0
2006-03-06 23:30:00,205.685,205.715,205.665,205.705,281999999.0
2006-03-06 23:35:00,205.714,205.733,205.659,205.666,237099999.0
2006-03-06 23:40:00,205.668,205.725,205.668,205.7,232100001.0
2006-03-06 23:45:00,205.707,205.714,205.666,205.699,315399999.0
2006-03-06 23:50:00,205.691,205.71,205.667,205.683,235199999.0
2006-03-06 23:55:00,205.693,205.777,205.693,205.76,266699999.0
2006-03-07 00:00:00,205.778,205.819,205.717,205.738,263000001.0
2006-03-07 00:05:00,205.76,205.828,205.747,205.761,168400000.0
2006-03-07 00:10:00,205.794,205.835,205.742,205.786,321599999.0
2006-03-07 00:15:00,205.76,205.865,205.742,205.811,314400000.0
2006-03-07 00:20:00,205.802,205.85,205.733,205.834,275000002.0
2006-03-07 00:25:00,205.854,205.862,205.781,205.801,275300000.0
2006-03-07 00:30:00,205.786,205.827,205.777,205.791,125899999.0
2006-03-07 00:35:00,205.785,205.802,205.69,205.735,218299999.0
2006-03-07 00:40:00,205.742,205.742,205.662,205.688,186800000.0
2006-03-07 00:45:00,205.691,205.805,205.686,205.744,257000000.0
2006-03-07 00:50:00,205.753,205.753,205.644,205.644,240100002.0
2006-03-07 00:55:00,205.633,205.682,205.601,205.636,298599998.0
2006-03-07 01:00:00,205.635,205.707,205.61,205.687,233700000.0
2006-03-07 01:05:00,205.69,205.697,205.642,205.66,199200001.0
2006-03-07 01:10:00,205.657,205.664,205.588,205.605,267900000.0
2006-03-07 01:15:00,205.621,205.683,205.621,205.675,212399998.0
2006-03-07 01:20:00,205.68,205.687,205.651,205.669,295099999.0
2006-03-07 01:25:00,205.652,205.654,205.598,205.622,252700000.0
2006-03-07 01:30:00,205.618,205.653,205.54,205.545,242100000.0
2006-03-07 01:35:00,205.577,205.666,205.577,205.655,289400000.0
2006-03-07 01:40:00,205.668,205.809,205.668,205.699,199900000.0
2006-03-07 01:45:00,205.707,205.832,205.642,205.817,216700001.0
2006-03-07 01:50:00,205.815,205.815,205.73,205.732,277599999.0
2006-03-07 01:55:00,205.733,205.752,205.715,205.725,216099999.0
2006-03-07 02:00:00,205.712,205.723,205.562,205.562,173199999.0
2006-03-07 02:05:00,205.553,205.603,205.549,205.569,225200000.0
2006-03-07 02:10:00,205.572,205.65,205.56,205.608,226300000.0
2006-03-07 02:15:00,205.605,205.64,205.59,205.59,245700000.0
2006-03-07 02:20:00,205.592,205.65,205.592,205.63,285100000.0
2006-03-07 02:25:00,205.633,205.633,205.584,205.587,205500000.0
2006-03-07 02:30:00,205.588,205.607,205.568,205.585,240300000.0
2006-03-07 02:35:00,205.569,205.569,205.5,205.557,316299999.0
2006-03-07 02:40:00,205.564,205.624,205.537,205.562,228500000.0
2006-03-07 02:45:00,205.551,205.584,205.498,205.498,209400001.0
2006-03-07 02:50:00,205.477,205.477,205.342,205.408,265000000.0
2006-03-07 02:55:00,205.392,205.526,205.392,205.526,172300000.0
2006-03-07 03:00:00,205.518,205.52,205.462,205.506,259300000.0
2006-03-07 03:05:00,205.527,205.588,205.453,205.465,253699999.0
2006-03-07 03:10:00,205.448,205.509,205.439,205.473,316800001.0
2006-03-07 03:15:00,205.465,205.522,205.455,205.5,171900000.0
2006-03-07 03:20:00,205.488,205.53,205.461,205.528,317000000.0
2006-03-07 03:25:00,205.51,205.533,205.49,205.52,194300001.0
2006-03-07 03:30:00,205.505,205.549,205.475,205.475,257800000.0
2006-03-07 03:35:00,205.472,205.507,205.453,205.507,223900000.0
2006-03-07 03:40:00,205.49,205.49,205.381,205.443,301899999.0
2006-03-07 03:45:00,205.432,205.499,205.432,205.499,219099999.0
2006-03-07 03:50:00,205.491,205.537,205.47,205.529,185499999.0
2006-03-07 03:55:00,205.523,205.523,205.457,205.473,210399999.0
2006-03-07 04:00:00,205.463,205.468,205.41,205.424,248900001.0
2006-03-07 04:05:00,205.418,205.478,205.41,205.463,300800001.0
2006-03-07 04:10:00,205.471,205.496,205.449,205.471,249599999.0
2006-03-07 04:15:00,205.481,205.491,205.397,205.456,321500000.0
2006-03-07 04:20:00,205.442,205.442,205.389,205.402,230700000.0
2006-03-07 04:25:00,205.385,205.421,205.371,205.404,169300001.0
2006-03-07 04:30:00,205.405,205.407,205.371,205.385,230100000.0
2006-03-07 04:35:00,205.375,205.452,205.364,205.374,235800001.0
2006-03-07 04:40:00,205.371,205.403,205.351,205.385,280800001.0
2006-03-07 04:45:00,205.37,205.399,205.293,205.32,240300000.0
2006-03-07 04:50:00,205.332,205.416,205.293,205.416,242500000.0
2006-03-07 04:55:00,205.415,205.445,205.387,205.419,224600001.0
2006-03-07 05:00:00,205.426,205.429,205.311,205.329,208900000.0
2006-03-07 05:05:00,205.311,205.311,205.216,205.3,308100002.0
2006-03-07 05:10:00,205.303,205.304,205.264,205.276,282100001.0
2006-03-07 05:15:00,205.263,205.286,205.249,205.267,275300001.0
2006-03-07 05:20:00,205.28,205.28,205.222,205.24,271500001.0
2006-03-07 05:25:00,205.249,205.273,205.221,205.273,309500000.0
2006-03-07 05:30:00,205.276,205.288,205.235,205.273,197499999.0
2006-03-07 05:35:00,205.283,205.292,205.256,205.268,238300000.0
2006-03-07 05:40:00,205.269,205.278,205.232,205.244,194199999.0
2006-03-07 05:45:00,205.237,205.237,205.168,205.177,282900002.0
2006-03-07 05:50:00,205.16,205.177,205.117,205.133,268700000.0
2006-03-07 05:55:00,205.119,205.14,205.038,205.065,284500000.0
2006-03-07 06:00:00,205.059,205.118,205.059,205.108,236600001.0
2006-03-07 06:05:00,205.108,205.123,205.078,205.094,302300002.0
2006-03-07 06:10:00,205.088,205.179,205.071,205.176,200500000.0
2006-03-07 06:15:00,205.174,205.174,205.141,205.155,224200000.0
2006-03-07 06:20:00,205.163,205.215,205.142,205.188,234299999.0
2006-03-07 06:25:00,205.183,205.237,205.179,205.205,292799998.0
2006-03-07 06:30:00,205.199,205.218,205.179,205.218,233099999.0
2006-03-07 06:35:00,205.214,205.27,205.211,205.238,258699999.0
2006-03-07 06:40:00,205.229,205.244,205.185,205.244,232600000.0
2006-03-07 06:45:00,205.242,205.256,205.137,205.155,241800000.0
2006-03-07 06:50:00,205.149,205.221,205.138,205.221,284900000.0
2006-03-07 06:55:00,205.224,205.311,205.21,205.268,185000000.0
2006-03-07 07:00:00,205.26,205.288,205.236,205.249,204199997.0
2006-03-07 07:05:00,205.254,205.31,205.189,205.189,280400000.0
2006-03-07 07:10:00,205.199,205.232,205.167,205.205,205900000.0
2006-03-07 07:15:00,205.208,205.238,205.171,205.231,216400000.0
2006-03-07 07:20:00,205.248,205.275,205.184,205.205,220200001.0
2006-03-07 07:25:00,205.194,205.278,205.132,205.278,265200000.0
2006-03-07 07:30:00,205.268,205.286,205.203,205.249,233200000.0
2006-03-07 07:35:00,205.27,205.273,205.213,205.259,215000002.0
2006-03-07 07:40:00,205.259,205.261,205.157,205.157,212200000.0
2006-03-07 07:45:00,205.156,205.237,205.153,205.236,235000000.0
2006-03-07 07:50:00,205.243,205.3,205.239,205.271,229500001.0
2006-03-07 07:55:00,205.243,205.294,205.243,205.288,292600001.0
2006-03-07 08:00:00,205.293,205.315,205.201,205.201,195300000.0
2006-03-07 08:05:00,205.195,205.24,205.159,205.237,198400000.0
2006-03-07 08:10:00,205.239,205.251,205.187,205.187,156100000.0
2006-03-07 08:15:00,205.182,205.196,205.127,205.182,230500000.0
2006-03-07 08:20:00,205.199,205.217,205.171,205.217,239500001.0
2006-03-07 08:25:00,205.212,205.228,205.189,205.205,215999999.0
2006-03-07 08:30:00,205.198,205.211,205.144,205.155,240599999.0
2006-03-07 08:35:00,205.131,205.193,205.122,205.13,271900000.0
2006-03-07 08:40:00,205.16,205.22,205.156,205.203,249000001.0
2006-03-07 08:45:00,205.192,205.228,205.19,205.224,226499999.0
2006-03-07 08:50:00,205.229,205.267,205.215,205.223,275100001.0
2006-03-07 08:55:00,205.231,205.324,205.216,205.32,204399999.0
2006-03-07 09:00:00,205.32,205.348,205.291,205.339,270300002.0
2006-03-07 09:05:00,205.348,205.359,205.326,205.33,256899999.0
2006-03-07 09:10:00,205.342,205.353,205.311,205.338,217000000.0
2006-03-07 09:15:00,205.343,205.368,205.29,205.32,248800001.0
2006-03-07 09:20:00,205.307,205.427,205.29,205.427,319900001.0
2006-03-07 09:25:00,205.441,205.441,205.321,205.338,233500001.0
2006-03-07 09:30:00,205.348,205.48,205.348,205.461,190500000.0
2006-03-07 09:35:00,205.455,205.493,205.437,205.45,177000000.0
2006-03-07 09:40:00,205.431,205.432,205.314,205.322,193999999.0
2006-03-07 09:45:00,205.276,205.412,205.262,205.4,237000000.0
2006-03-07 09:50:00,205.407,205.407,205.357,205.357,345500001.0
2006-03-07 09:55:00,205.354,205.401,205.341,205.35,245700001.0
2006-03-07 10:00:00,205.354,205.403,205.322,205.403,240000000.0
2006-03-07 10:05:00,205.42,205.42,205.358,205.394,222799999.0
2006-03-07 10:10:00,205.407,205.413,205.344,205.356,242500000.0
2006-03-07 10:15:00,205.354,205.354,205.297,205.346,259799999.0
2006-03-07 10:20:00,205.353,205.386,205.319,205.328,234800002.0
2006-03-07 10:25:00,205.307,205.34,205.246,205.327,272000000.0
2006-03-07 10:30:00,205.35,205.483,205.349,205.402,278199999.0
2006-03-07 10:35:00,205.409,205.479,205.337,205.342,244400001.0
2006-03-07 10:40:00,205.334,205.348,205.264,205.292,374900003.0
2006-03-07 10:45:00,205.323,205.475,205.323,205.433,222800000.0
2006-03-07 10:50:00,205.423,205.426,205.274,205.277,225500000.0
2006-03-07 10:55:00,205.246,205.246,205.005,205.005,258100000.0
2006-03-07 11:00:00,205.024,205.074,204.931,204.965,265700000.0
2006-03-07 11:05:00,204.968,205.043,204.894,204.902,157900000.0
2006-03-07 11:10:00,204.893,204.954,204.874,204.946,302099998.0
2006-03-07 11:15:00,204.926,204.998,204.848,204.927,249100000.0
2006-03-07 11:20:00,204.918,204.99,204.896,204.96,192800000.0
2006-03-07 11:25:00,204.941,204.962,204.895,204.909,249200001.0
2006-03-07 11:30:00,204.905,204.983,204.887,204.95,244099999.0
2006-03-07 11:35:00,204.922,205.026,204.915,204.951,261500000.0
2006-03-07 11:40:00,204.948,205.02,204.948,204.96,261300000.0
2006-03-07 11:45:00,204.957,204.979,204.919,204.931,216999998.0
2006-03-07 11:50:00,204.911,205.005,204.869,204.941,215599998.0
2006-03-07 11:55:00,204.945,204.945,204.861,204.866,194399999.0
2006-03-07 12:00:00,204.88,204.941,204.862,204.907,243500000.0
2006-03-07 12:05:00,204.922,204.93,204.808,204.808,204600000.0
2006-03-07 12:10:00,204.829,204.852,204.803,204.852,228200000.0
2006-03-07 12:15:00,204.868,204.893,204.738,204.776,279600001.0
2006-03-07 12:20:00,204.763,204.848,204.763,204.805,186600000.0
2006-03-07 12:25:00,204.798,204.841,204.752,204.81,230300000.0
2006-03-07 12:30:00,204.805,204.825,204.624,204.651,288700000.0
2006-03-07 12:35:00,204.65,204.656,204.509,204.591,292200002.0
2006-03-07 12:40:00,204.587,204.608,204.537,204.592,282700002.0
2006-03-07 12:45:00,204.587,204.648,204.579,204.63,303500000.0
2006-03-07 12:50:00,204.652,204.705,204.652,204.66,313699996.0
2006-03-07 12:55:00,204.64,204.738,204.584,204.721,300900003.0
2006-03-07 13:00:00,204.708,204.74,204.662,204.662,292900000.0
2006-03-07 13:05:00,204.674,204.685,204.623,204.67,246499999.0
2006-03-07 13:10:00,204.673,204.72,204.673,204.705,249799999.0
2006-03-07 13:15:00,204.691,204.748,204.667,204.699,253099999.0
2006-03-07 13:20:00,204.717,204.717,204.671,204.68,262399998.0
2006-03-07 13:25:00,204.654,204.672,204.617,204.654,266000000.0
2006-03-07 13:30:00,204.639,204.659,204.606,204.649,224700001.0
2006-03-07 13:35:00,204.647,204.738,204.638,204.738,203700000.0
2006-03-07 13:40:00,204.732,204.752,204.703,204.733,270100001.0
2006-03-07 13:45:00,204.722,204.764,204.689,204.69,225299998.0
2006-03-07 13:50:00,204.696,204.741,204.69,204.716,234299998.0
2006-03-07 13:55:00,204.702,204.707,204.662,204.702,232499998.0
2006-03-07 14:00:00,204.7,204.75,204.676,204.69,305800001.0
2006-03-07 14:05:00,204.677,204.707,204.647,204.686,168699999.0
2006-03-07 14:10:00,204.695,204.729,204.684,204.727,220200000.0
2006-03-07 14:15:00,204.739,204.763,204.712,204.72,238099999.0
2006-03-07 14:20:00,204.706,204.715,204.614,204.62,307500000.0
2006-03-07 14:25:00,204.617,204.617,204.524,204.575,215800000.0
2006-03-07 14:30:00,204.564,204.609,204.545,204.593,272799999.0
2006-03-07 14:35:00,204.602,204.654,204.599,204.636,262000000.0
2006-03-07 14:40:00,204.634,204.653,204.609,204.64,229900002.0
2006-03-07 14:45:00,204.639,204.675,204.619,204.632,205600000.0
2006-03-07 14:50:00,204.621,204.676,204.604,204.621,317699999.0
2006-03-07 14:55:00,204.613,204.613,204.544,204.587,242600001.0
2006-03-07 15:00:00,204.602,204.675,204.6,204.644,221699999.0
2006-03-07 15:05:00,204.625,204.642,204.547,204.559,219600003.0
2006-03-07 15:10:00,204.554,204.607,204.535,204.592,272299999.0
2006-03-07 15:15:00,204.573,204.58,204.524,204.532,214000001.0
2006-03-07 15:20:00,204.517,204.611,204.507,204.599,232800000.0
2006-03-07 15:25:00,204.605,204.607,204.539,204.55,259500000.0
2006-03-07 15:30:00,204.545,204.609,204.531,204.605,257700000.0
2006-03-07 15:35:00,204.595,204.607,204.545,204.554,215300001.0
2006-03-07 15:40:00,204.556,204.556,204.47,204.49,209800001.0
2006-03-07 15:45:00,204.481,204.501,204.438,204.465,240499999.0
2006-03-07 15:50:00,204.455,204.49,204.434,204.443,226499999.0
2006-03-07 15:55:00,204.444,204.461,204.318,204.334,248199999.0
2006-03-07 16:00:00,204.344,204.426,204.33,204.337,156500000.0
2006-03-07 16:05:00,204.344,204.375,204.266,204.338,194400000.0
2006-03-07 16:10:00,204.31,204.329,204.25,204.308,236300001.0
2006-03-07 16:15:00,204.327,204.327,204.181,204.232,219799999.0
2006-03-07 16:20:00,204.257,204.325,204.251,204.272,333300000.0
2006-03-07 16:25:00,204.278,204.364,204.272,204.34,187199998.0
2006-03-07 16:30:00,204.319,204.387,204.319,204.34,310900002.0
2006-03-07 16:35:00,204.32,204.38,204.32,204.353,299600002.0
2006-03-07 16:40:00,204.349,204.427,204.34,204.345,275799999.0
2006-03-07 16:45:00,204.34,204.355,204.197,204.218,238000000.0
2006-03-07 16:50:00,204.217,204.231,204.154,204.184,209300000.0
2006-03-07 16:55:00,204.185,204.255,204.185,204.221,278199999.0
2006-03-07 17:00:00,204.208,204.281,204.207,204.267,225900000.0
2006-03-07 17:05:00,204.259,204.303,204.236,204.236,242600000.0
2006-03-07 17:10:00,204.212,204.252,204.088,204.118,185200000.0
2006-03-07 17:15:00,204.096,204.177,204.072,204.122,234999999.0
2006-03-07 17:20:00,204.131,204.153,204.081,204.085,252399999.0
2006-03-07 17:25:00,204.075,204.165,204.061,204.152,210500002.0
2006-03-07 17:30:00,204.137,204.137,204.071,204.132,217799999.0
2006-03-07 17:35:00,204.136,204.164,204.085,204.11,329800002.0
2006-03-07 17:40:00,204.084,204.085,203.96,203.986,256600002.0
2006-03-07 17:45:00,204.001,204.09,204.001,204.071,257200000.0
2006-03-07 17:50:00,204.082,204.21,204.074,204.21,216600001.0
2006-03-07 17:55:00,204.205,204.333,204.185,204.317,250899999.0
2006-03-07 18:00:00,204.333,204.354,204.257,204.343,2650900002.0
2006-03-07 18:05:00,204.372,204.399,204.337,204.365,3388500009.0
2006-03-07 18:10:00,204.373,204.418,204.342,204.365,2302800003.0
2006-03-07 18:15:00,204.358,204.417,204.334,204.411,2473200000.0
2006-03-07 18:20:00,204.412,204.437,204.354,204.356,2993100003.0
2006-03-07 18:25:00,204.357,204.376,204.324,204.35,2093799998.0
2006-03-07 18:30:00,204.353,204.458,204.331,204.423,2025500003.0
2006-03-07 18:35:00,204.428,204.462,204.415,204.455,1203599998.0
2006-03-07 18:40:00,204.434,204.453,204.393,204.394,1246699999.0
2006-03-07 18:45:00,204.39,204.441,204.388,204.43,824699999.0
2006-03-07 18:50:00,204.435,204.438,204.362,204.39,1255600003.0
2006-03-07 18:55:00,204.392,204.401,204.344,204.39,1124700001.0
2006-03-07 19:00:00,204.389,204.439,204.343,204.433,865000002.0
2006-03-07 19:05:00,204.441,204.452,204.324,204.338,1665599999.0
2006-03-07 19:10:00,204.336,204.359,204.323,204.34,632100000.0
2006-03-07 19:15:00,204.346,204.421,204.328,204.33,764899997.0
2006-03-07 19:20:00,204.328,204.342,204.297,204.335,786800002.0
2006-03-07 19:25:00,204.334,204.373,204.329,204.362,1250700005.0
2006-03-07 19:30:00,204.357,204.372,204.324,204.335,1184499998.0
2006-03-07 19:35:00,204.324,204.42,204.298,204.411,1056000001.0
2006-03-07 19:40:00,204.415,204.418,204.347,204.352,1085000001.0
2006-03-07 19:45:00,204.354,204.39,204.346,204.346,718199999.0
2006-03-07 19:50:00,204.35,204.441,204.35,204.399,888600002.0
2006-03-07 19:55:00,204.401,204.493,204.401,204.49,823200001.0
2006-03-07 20:00:00,204.493,204.493,204.426,204.434,590500000.0
2006-03-07 20:05:00,204.437,204.503,204.432,204.461,699700000.0
2006-03-07 20:10:00,204.456,204.534,204.444,204.482,1264299999.0
2006-03-07 20:15:00,204.489,204.515,204.482,204.499,869999994.0
2006-03-07 20:20:00,204.5,204.637,204.492,204.617,958300000.0
2006-03-07 20:25:00,204.617,204.683,204.612,204.665,1659899998.0
2006-03-07 20:30:00,204.667,204.686,204.643,204.67,1821100002.0
2006-03-07 20:35:00,204.665,204.693,204.632,204.669,658999999.0
2006-03-07 20:40:00,204.674,204.715,204.638,204.644,1333299997.0
2006-03-07 20:45:00,204.65,204.667,204.62,204.653,1163899998.0
2006-03-07 20:50:00,204.635,204.65,204.586,204.598,1090800000.0
2006-03-07 20:55:00,204.606,204.644,204.575,204.613,1638499999.0
2006-03-07 21:00:00,204.619,204.648,204.592,204.616,1455300003.0
2006-03-07 21:05:00,204.616,204.626,204.562,204.584,770099999.0
2006-03-07 21:10:00,204.589,204.626,204.569,204.588,813400002.0
2006-03-07 21:15:00,204.591,204.665,204.585,204.655,1096900004.0
2006-03-07 21:20:00,204.65,204.65,204.551,204.594,1121100002.0
2006-03-07 21:25:00,204.6,204.646,204.59,204.635,801300005.0
2006-03-07 21:30:00,204.643,204.685,204.643,204.677,486799999.0
2006-03-07 21:35:00,204.681,204.719,204.681,204.719,269899999.0
2006-03-07 21:40:00,204.725,204.743,204.667,204.685,517800001.0
2006-03-07 21:45:00,204.693,204.736,204.693,204.704,582900000.0
2006-03-07 21:50:00,204.714,204.722,204.689,204.71,342399998.0
2006-03-07 21:55:00,204.699,204.699,204.641,204.657,402900001.0
2006-03-07 22:00:00,204.652,204.683,204.641,204.67,876199998.0
2006-03-07 22:05:00,204.662,204.666,204.631,204.638,384899999.0
2006-03-07 22:10:00,204.643,204.68,204.641,204.665,308500003.0
2006-03-07 22:15:00,204.675,204.709,204.674,204.685,591999999.0
2006-03-07 22:20:00,204.69,204.735,204.673,204.723,396300001.0
2006-03-07 22:25:00,204.702,204.724,204.695,204.7,476600000.0
2006-03-07 22:30:00,204.701,204.713,204.676,204.692,679099998.0
2006-03-07 22:35:00,204.704,204.714,204.685,204.685,293100001.0
2006-03-07 22:40:00,204.691,204.703,204.653,204.659,345100002.0
2006-03-07 22:45:00,204.67,204.688,204.645,204.645,424800000.0
2006-03-07 22:50:00,204.653,204.681,204.647,204.68,317300001.0
2006-03-07 22:55:00,204.666,204.683,204.625,204.635,331500002.0
2006-03-07 23:00:00,204.639,204.712,204.639,204.687,275600000.0
2006-03-07 23:05:00,204.681,204.702,204.657,204.67,189700001.0
2006-03-07 23:10:00,204.665,204.688,204.65,204.682,219700001.0
2006-03-07 23:15:00,204.695,204.703,204.663,204.685,207999999.0
2006-03-07 23:20:00,204.693,204.693,204.642,204.653,327500002.0
2006-03-07 23:25:00,204.652,204.682,204.641,204.641,174700000.0
2006-03-07 23:30:00,204.657,204.664,204.621,204.633,232399999.0
2006-03-07 23:35:00,204.623,204.623,204.468,204.545,241899999.0
2006-03-07 23:40:00,204.541,204.6,204.541,204.59,261999997.0
2006-03-07 23:45:00,204.59,204.59,204.518,204.561,258300000.0
2006-03-07 23:50:00,204.566,204.572,204.546,204.563,188400001.0
2006-03-07 23:55:00,204.568,204.597,204.541,204.56,243099999.0
2006-03-08 00:00:00,204.583,204.613,204.516,204.569,234800002.0
2006-03-08 00:05:00,204.536,204.586,204.493,204.517,294599999.0
2006-03-08 00:10:00,204.49,204.546,204.399,204.43,355099998.0
2006-03-08 00:15:00,204.452,204.478,204.389,204.433,222000000.0
2006-03-08 00:20:00,204.452,204.481,204.404,204.428,262300003.0
2006-03-08 00:25:00,204.423,204.447,204.377,204.396,289299999.0
2006-03-08 00:30:00,204.386,204.388,204.351,204.363,208799999.0
2006-03-08 00:35:00,204.364,204.387,204.346,204.368,250200000.0
2006-03-08 00:40:00,204.38,204.401,204.347,204.391,177500000.0
2006-03-08 00:45:00,204.383,204.383,204.296,204.296,220399998.0
2006-03-08 00:50:00,204.323,204.33,204.272,204.305,256400001.0
2006-03-08 00:55:00,204.321,204.429,204.308,204.429,241100000.0
2006-03-08 01:00:00,204.431,204.432,204.391,204.399,236900000.0
2006-03-08 01:05:00,204.403,204.425,204.355,204.373,211499999.0
2006-03-08 01:10:00,204.375,204.42,204.375,204.394,239800002.0
2006-03-08 01:15:00,204.408,204.431,204.398,204.415,225500000.0
2006-03-08 01:20:00,204.417,204.447,204.385,204.417,256599999.0
2006-03-08 01:25:00,204.403,204.433,204.392,204.402,181800000.0
2006-03-08 01:30:00,204.405,204.411,204.255,204.255,253900002.0
2006-03-08 01:35:00,204.252,204.293,204.214,204.249,194999999.0
2006-03-08 01:40:00,204.238,204.347,204.229,204.324,174599999.0
2006-03-08 01:45:00,204.32,204.341,204.277,204.283,206700000.0
2006-03-08 01:50:00,204.286,204.331,204.256,204.317,254400001.0
2006-03-08 01:55:00,204.31,204.374,204.3,204.346,244099999.0
2006-03-08 02:00:00,204.341,204.451,204.341,204.435,239700000.0
2006-03-08 02:05:00,204.44,204.542,204.411,204.509,317300000.0
2006-03-08 02:10:00,204.502,204.502,204.39,204.417,257599998.0
2006-03-08 02:15:00,204.412,204.412,204.311,204.335,260399998.0
2006-03-08 02:20:00,204.332,204.388,204.296,204.379,212399999.0
2006-03-08 02:25:00,204.396,204.407,204.319,204.34,259999999.0
2006-03-08 02:30:00,204.334,204.343,204.267,204.29,303100000.0
2006-03-08 02:35:00,204.285,204.31,204.216,204.222,299499999.0
2006-03-08 02:40:00,204.22,204.231,204.167,204.184,232500000.0
2006-03-08 02:45:00,204.171,204.19,204.109,204.128,203000000.0
2006-03-08 02:50:00,204.139,204.211,204.091,204.211,268800001.0
2006-03-08 02:55:00,204.16,204.16,203.953,204.026,241200002.0
2006-03-08 03:00:00,204.017,204.017,203.939,203.97,300699998.0
2006-03-08 03:05:00,203.969,203.99,203.943,203.978,274499998.0
2006-03-08 03:10:00,203.967,204.079,203.946,204.027,210700001.0
2006-03-08 03:15:00,204.019,204.037,203.951,203.979,191900000.0
2006-03-08 03:20:00,203.963,204.061,203.963,203.999,310699998.0
2006-03-08 03:25:00,203.981,203.998,203.898,203.901,196999998.0
2006-03-08 03:30:00,203.87,203.921,203.829,203.899,242000001.0
2006-03-08 03:35:00,203.883,203.921,203.783,203.84,239400001.0
2006-03-08 03:40:00,203.828,203.915,203.828,203.915,268599999.0
2006-03-08 03:45:00,203.918,203.918,203.799,203.85,195500000.0
2006-03-08 03:50:00,203.864,203.87,203.79,203.826,278600001.0
2006-03-08 03:55:00,203.828,203.828,203.738,203.799,296800001.0
2006-03-08 04:00:00,203.8,203.974,203.8,203.968,211800000.0
2006-03-08 04:05:00,203.977,204.036,203.964,203.964,286200000.0
2006-03-08 04:10:00,203.978,204.014,203.955,203.984,259300001.0
2006-03-08 04:15:00,203.986,204.029,203.967,204.029,246800000.0
2006-03-08 04:20:00,204.025,204.042,203.993,204.042,243700000.0
2006-03-08 04:25:00,204.033,204.112,204.033,204.087,211500000.0
2006-03-08 04:30:00,204.093,204.107,204.063,204.105,179600001.0
2006-03-08 04:35:00,204.107,204.12,204.071,204.12,163599999.0
2006-03-08 04:40:00,204.115,204.166,204.085,204.14,198400000.0
2006-03-08 04:45:00,204.14,204.206,204.14,204.152,196600000.0
2006-03-08 04:50:00,204.16,204.193,204.139,204.154,277300001.0
2006-03-08 04:55:00,204.149,204.177,204.136,204.164,150700000.0
2006-03-08 05:00:00,204.172,204.21,204.171,204.195,228400000.0
2006-03-08 05:05:00,204.197,204.197,204.166,204.194,191900001.0
2006-03-08 05:10:00,204.187,204.187,204.142,204.158,249499998.0
2006-03-08 05:15:00,204.149,204.151,204.107,204.107,233800002.0
2006-03-08 05:20:00,204.118,204.124,204.071,204.087,345700000.0
2006-03-08 05:25:00,204.094,204.164,204.065,204.074,207400000.0
2006-03-08 05:30:00,204.097,204.103,204.046,204.066,212699999.0
2006-03-08 05:35:00,204.075,204.097,204.04,204.055,247399999.0
2006-03-08 05:40:00,204.055,204.085,203.993,204.07,252300000.0
2006-03-08 05:45:00,204.072,204.094,204.033,204.054,230400000.0
2006-03-08 05:50:00,204.037,204.108,204.037,204.075,229200000.0
2006-03-08 05:55:00,204.069,204.105,204.069,204.091,232999999.0
2006-03-08 06:00:00,204.087,204.12,204.072,204.116,225900002.0
2006-03-08 06:05:00,204.112,204.175,204.102,204.152,261099998.0
2006-03-08 06:10:00,204.135,204.146,204.096,204.119,219999999.0
2006-03-08 06:15:00,204.12,204.202,204.12,204.181,168400000.0
2006-03-08 06:20:00,204.198,204.24,204.177,204.215,340200004.0
2006-03-08 06:25:00,204.221,204.248,204.159,204.171,227500000.0
2006-03-08 06:30:00,204.173,204.194,204.158,204.178,237300003.0
2006-03-08 06:35:00,204.169,204.264,204.166,204.248,209700001.0
2006-03-08 06:40:00,204.242,204.267,204.194,204.21,203300001.0
2006-03-08 06:45:00,204.208,204.259,204.191,204.223,206300001.0
2006-03-08 06:50:00,204.197,204.198,204.157,204.187,226500002.0
2006-03-08 06:55:00,204.179,204.203,204.151,204.187,212799999.0
2006-03-08 07:00:00,204.189,204.266,204.189,204.242,152000000.0
2006-03-08 07:05:00,204.245,204.255,204.213,204.22,317299999.0
2006-03-08 07:10:00,204.233,204.246,204.208,204.232,340300001.0
2006-03-08 07:15:00,204.229,204.25,204.214,204.235,202000001.0
2006-03-08 07:20:00,204.228,204.292,204.22,204.292,211699999.0
2006-03-08 07:25:00,204.295,204.36,204.292,204.36,292100000.0
2006-03-08 07:30:00,204.355,204.371,204.335,204.344,217000000.0
2006-03-08 07:35:00,204.355,204.355,204.316,204.342,315700002.0
2006-03-08 07:40:00,204.352,204.371,204.307,204.358,267800001.0
2006-03-08 07:45:00,204.358,204.461,204.354,204.436,283500000.0
2006-03-08 07:50:00,204.427,204.48,204.411,204.473,255500001.0
2006-03-08 07:55:00,204.456,204.515,204.446,204.515,275200000.0
2006-03-08 08:00:00,204.51,204.51,204.417,204.454,162900000.0
2006-03-08 08:05:00,204.458,204.553,204.426,204.529,237000002.0
2006-03-08 08:10:00,204.523,204.523,204.451,204.472,196000000.0
2006-03-08 08:15:00,204.474,204.519,204.464,204.508,223000000.0
2006-03-08 08:20:00,204.508,204.508,204.409,204.423,289000001.0
2006-03-08 08:25:00,204.417,204.48,204.409,204.461,259399999.0
2006-03-08 08:30:00,204.458,204.471,204.367,204.445,203300001.0
2006-03-08 08:35:00,204.435,204.439,204.35,204.359,270199999.0
2006-03-08 08:40:00,204.375,204.375,204.313,204.313,209300001.0
2006-03-08 08:45:00,204.306,204.367,204.306,204.339,193199999.0
2006-03-08 08:50:00,204.336,204.35,204.215,204.215,260900001.0
2006-03-08 08:55:00,204.211,204.267,204.186,204.247,194400001.0
2006-03-08 09:00:00,204.242,204.245,204.193,204.2,247300002.0
2006-03-08 09:05:00,204.209,204.245,204.192,204.232,196099999.0
2006-03-08 09:10:00,204.254,204.346,204.246,204.335,194200000.0
2006-03-08 09:15:00,204.342,204.432,204.321,204.431,294499999.0
2006-03-08 09:20:00,204.465,204.518,204.453,204.482,247200001.0
2006-03-08 09:25:00,204.483,204.587,204.465,204.553,246000000.0
2006-03-08 09:30:00,204.555,204.573,204.522,204.572,232900001.0
2006-03-08 09:35:00,204.571,204.685,204.566,204.671,220900000.0
2006-03-08 09:40:00,204.674,204.692,204.615,204.615,200499999.0
2006-03-08 09:45:00,204.621,204.63,204.429,204.432,166999999.0
2006-03-08 09:50:00,204.44,204.487,204.437,204.468,288800000.0
2006-03-08 09:55:00,204.5,204.644,204.479,204.643,252700002.0
2006-03-08 10:00:00,204.65,204.73,204.63,204.637,296700000.0
2006-03-08 10:05:00,204.637,204.702,204.603,204.702,202199997.0
2006-03-08 10:10:00,204.729,204.806,204.69,204.7,193600000.0
2006-03-08 10:15:00,204.698,204.712,204.634,204.636,229599999.0
2006-03-08 10:20:00,204.635,204.635,204.55,204.55,179600000.0
2006-03-08 10:25:00,204.526,204.599,204.526,204.584,215499998.0
2006-03-08 10:30:00,204.589,204.619,204.527,204.596,349400001.0
2006-03-08 10:35:00,204.593,204.613,204.584,204.596,316899999.0
2006-03-08 10:40:00,204.586,204.601,204.495,204.53,347300000.0
2006-03-08 10:45:00,204.557,204.557,204.49,204.493,231199999.0
2006-03-08 10:50:00,204.496,204.544,204.496,204.513,250800000.0
2006-03-08 10:55:00,204.503,204.529,204.473,204.529,159100000.0
2006-03-08 11:00:00,204.538,204.538,204.46,204.468,217299998.0
2006-03-08 11:05:00,204.46,204.538,204.46,204.531,233100000.0
2006-03-08 11:10:00,204.533,204.561,204.51,204.552,196300001.0
2006-03-08 11:15:00,204.556,204.594,204.549,204.573,278099999.0
2006-03-08 11:20:00,204.558,204.575,204.534,204.575,180700000.0
2006-03-08 11:25:00,204.57,204.599,204.535,204.575,260500002.0
2006-03-08 11:30:00,204.591,204.708,204.578,204.708,320300000.0
2006-03-08 11:35:00,204.704,204.752,204.704,204.729,246700000.0
2006-03-08 11:40:00,204.711,204.712,204.595,204.605,275399998.0
2006-03-08 11:45:00,204.598,204.667,204.591,204.667,211800001.0
2006-03-08 11:50:00,204.666,204.801,204.652,204.717,235999999.0
2006-03-08 11:55:00,204.709,204.709,204.625,204.625,260300003.0
2006-03-08 12:00:00,204.639,204.8,204.639,204.8,270100003.0
2006-03-08 12:05:00,204.813,204.866,204.75,204.75,292200000.0
2006-03-08 12:10:00,204.769,204.775,204.703,204.713,304799998.0
2006-03-08 12:15:00,204.719,204.77,204.719,204.752,260199999.0
2006-03-08 12:20:00,204.742,204.803,204.718,204.755,261400001.0
2006-03-08 12:25:00,204.748,204.777,204.695,204.701,256100001.0
2006-03-08 12:30:00,204.698,204.711,204.525,204.591,219000001.0
2006-03-08 12:35:00,204.614,204.655,204.585,204.617,307000000.0
2006-03-08 12:40:00,204.617,204.682,204.6,204.682,294000001.0
2006-03-08 12:45:00,204.701,204.765,204.691,204.755,277000001.0
2006-03-08 12:50:00,204.774,204.913,204.746,204.913,232800000.0
2006-03-08 12:55:00,204.913,204.947,204.87,204.908,264899999.0
2006-03-08 13:00:00,204.903,205.059,204.903,205.056,255399999.0
2006-03-08 13:05:00,205.078,205.079,205.02,205.03,282300000.0
2006-03-08 13:10:00,205.028,205.044,204.958,204.97,234900001.0
2006-03-08 13:15:00,204.963,205.02,204.963,204.985,273200000.0
2006-03-08 13:20:00,205.018,205.046,205.011,205.046,259299999.0
2006-03-08 13:25:00,205.034,205.057,205.008,205.022,172699999.0
2006-03-08 13:30:00,205.018,205.045,204.975,205.004,213800000.0
2006-03-08 13:35:00,205.003,205.041,205.003,205.032,224500002.0
2006-03-08 13:40:00,205.013,205.028,204.919,204.925,244300000.0
2006-03-08 13:45:00,204.908,204.985,204.908,204.942,294200000.0
2006-03-08 13:50:00,204.958,204.988,204.957,204.983,248300000.0
2006-03-08 13:55:00,204.979,204.994,204.92,204.949,183000000.0
2006-03-08 14:00:00,204.95,204.978,204.93,204.977,189099998.0
2006-03-08 14:05:00,204.989,204.997,204.95,204.95,295399997.0
2006-03-08 14:10:00,204.949,204.969,204.854,204.889,255000001.0
2006-03-08 14:15:00,204.91,204.919,204.852,204.888,255400000.0
2006-03-08 14:20:00,204.892,204.935,204.875,204.891,185399999.0
2006-03-08 14:25:00,204.891,204.92,204.866,204.883,183600000.0
2006-03-08 14:30:00,204.864,204.925,204.858,204.91,228400000.0
2006-03-08 14:35:00,204.908,204.963,204.89,204.919,228000001.0
2006-03-08 14:40:00,204.932,204.932,204.835,204.852,174300000.0
2006-03-08 14:45:00,204.841,204.865,204.794,204.857,165700001.0
2006-03-08 14:50:00,204.855,204.891,204.703,204.703,244500001.0
2006-03-08 14:55:00,204.697,204.697,204.592,204.628,225599999.0
2006-03-08 15:00:00,204.619,204.664,204.584,204.624,177999999.0
2006-03-08 15:05:00,204.618,204.638,204.586,204.638,251500002.0
2006-03-08 15:10:00,204.639,204.644,204.525,204.55,179500000.0
2006-03-08 15:15:00,204.548,204.582,204.545,204.569,184400000.0
2006-03-08 15:20:00,204.577,204.702,204.577,204.702,276000000.0
2006-03-08 15:25:00,204.709,204.711,204.554,204.608,216399999.0
2006-03-08 15:30:00,204.612,204.662,204.602,204.642,214900000.0
2006-03-08 15:35:00,204.64,204.657,204.538,204.538,227900001.0
2006-03-08 15:40:00,204.543,204.598,204.543,204.562,256100002.0
2006-03-08 15:45:00,204.533,204.557,204.51,204.535,335600000.0
2006-03-08 15:50:00,204.518,204.577,204.5,204.518,210600001.0
2006-03-08 15:55:00,204.519,204.531,204.473,204.49,168599999.0
2006-03-08 16:00:00,204.459,204.495,204.402,204.474,224200002.0
2006-03-08 16:05:00,204.476,204.528,204.468,204.495,219900001.0
2006-03-08 16:10:00,204.499,204.554,204.48,204.497,217900000.0
2006-03-08 16:15:00,204.503,204.611,204.494,204.583,170200000.0
2006-03-08 16:20:00,204.598,204.666,204.591,204.605,303600000.0
2006-03-08 16:25:00,204.605,204.682,204.605,204.679,249200003.0
2006-03-08 16:30:00,204.677,204.728,204.677,204.7,271199999.0
2006-03-08 16:35:00,204.681,204.684,204.63,204.66,245199997.0
2006-03-08 16:40:00,204.668,204.704,204.657,204.657,170800000.0
2006-03-08 16:45:00,204.643,204.687,204.643,204.653,291400000.0
2006-03-08 16:50:00,204.657,204.676,204.619,204.65,274500002.0
2006-03-08 16:55:00,204.651,204.695,204.635,204.695,258799999.0
2006-03-08 17:00:00,204.69,204.765,204.658,204.754,271200000.0
2006-03-08 17:05:00,204.762,204.814,204.748,204.779,170000000.0
2006-03-08 17:10:00,204.771,204.8,204.639,204.639,220200000.0
2006-03-08 17:15:00,204.654,204.7,204.627,204.653,262600002.0
2006-03-08 17:20:00,204.647,204.702,204.634,204.658,207100001.0
2006-03-08 17:25:00,204.64,204.662,204.538,204.551,276600001.0
2006-03-08 17:30:00,204.53,204.607,204.516,204.607,244800001.0
2006-03-08 17:35:00,204.594,204.6,204.539,204.589,255900001.0
2006-03-08 17:40:00,204.582,204.615,204.568,204.579,227400001.0
2006-03-08 17:45:00,204.582,204.591,204.522,204.535,234700001.0
2006-03-08 17:50:00,204.54,204.54,204.434,204.453,303500002.0
2006-03-08 17:55:00,204.462,204.535,204.458,204.485,195600000.0
2006-03-08 18:00:00,204.509,204.577,204.492,204.552,2506999998.0
2006-03-08 18:05:00,204.577,204.705,204.557,204.69,3254200000.0
2006-03-08 18:10:00,204.69,204.704,204.608,204.633,2496099996.0
2006-03-08 18:15:00,204.632,204.651,204.595,204.628,2675900006.0
2006-03-08 18:20:00,204.625,204.648,204.597,204.625,3140399995.0
2006-03-08 18:25:00,204.642,204.662,204.525,204.543,2092300000.0
2006-03-08 18:30:00,204.545,204.588,204.523,204.572,2056000005.0
2006-03-08 18:35:00,204.574,204.595,204.535,204.575,1212100006.0
2006-03-08 18:40:00,204.571,204.618,204.571,204.593,1369300001.0
2006-03-08 18:45:00,204.593,204.647,204.572,204.628,806999998.0
2006-03-08 18:50:00,204.632,204.652,204.585,204.649,1139799996.0
2006-03-08 18:55:00,204.652,204.66,204.607,204.622,1046100001.0
2006-03-08 19:00:00,204.603,204.62,204.561,204.596,845700000.0
2006-03-08 19:05:00,204.606,204.641,204.566,204.638,1323300002.0
2006-03-08 19:10:00,204.641,204.641,204.6,204.641,707100003.0
2006-03-08 19:15:00,204.66,204.67,204.578,204.589,799099997.0
2006-03-08 19:20:00,204.59,204.668,204.587,204.632,1066000004.0
2006-03-08 19:25:00,204.634,204.641,204.535,204.564,1272600002.0
2006-03-08 19:30:00,204.559,204.571,204.542,204.55,1185999998.0
2006-03-08 19:35:00,204.542,204.561,204.513,204.518,1029200000.0
2006-03-08 19:40:00,204.526,204.568,204.369,204.4,1062600000.0
2006-03-08 19:45:00,204.414,204.47,204.381,204.381,734499999.0
2006-03-08 19:50:00,204.375,204.455,204.369,204.455,854999998.0
2006-03-08 19:55:00,204.459,204.552,204.439,204.541,860600003.0
2006-03-08 20:00:00,204.559,204.569,204.437,204.437,656100001.0
2006-03-08 20:05:00,204.44,204.495,204.426,204.48,925600001.0
2006-03-08 20:10:00,204.475,204.544,204.47,204.512,1398099996.0
2006-03-08 20:15:00,204.521,204.543,204.485,204.525,775800002.0
2006-03-08 20:20:00,204.528,204.588,204.524,204.571,1075599997.0
2006-03-08 20:25:00,204.571,204.653,204.551,204.607,1549599999.0
2006-03-08 20:30:00,204.617,204.657,204.61,204.626,1831500000.0
2006-03-08 20:35:00,204.62,204.662,204.612,204.612,855499999.0
2006-03-08 20:40:00,204.628,204.685,204.628,204.672,1521700001.0
2006-03-08 20:45:00,204.678,204.686,204.634,204.647,1192700003.0
2006-03-08 20:50:00,204.641,204.668,204.638,204.658,857700001.0
2006-03-08 20:55:00,204.655,204.676,204.629,204.665,1770399999.0
2006-03-08 21:00:00,204.66,204.679,204.631,204.643,1462500006.0
2006-03-08 21:05:00,204.637,204.649,204.561,204.611,682000004.0
2006-03-08 21:10:00,204.613,204.621,204.568,204.595,738100004.0
2006-03-08 21:15:00,204.6,204.636,204.584,204.61,884400000.0
2006-03-08 21:20:00,204.61,204.62,204.564,204.579,1028800001.0
2006-03-08 21:25:00,204.585,204.618,204.562,204.582,738900000.0
2006-03-08 21:30:00,204.575,204.603,204.537,204.595,590500001.0
2006-03-08 21:35:00,204.594,204.613,204.569,204.587,323100001.0
2006-03-08 21:40:00,204.589,204.617,204.568,204.586,503700000.0
2006-03-08 21:45:00,204.593,204.593,204.541,204.55,502400005.0
2006-03-08 21:50:00,204.57,204.655,204.555,204.628,339499999.0
2006-03-08 21:55:00,204.629,204.694,204.608,204.677,367500000.0
2006-03-08 22:00:00,204.671,204.737,204.671,204.675,1007200000.0
2006-03-08 22:05:00,204.666,204.671,204.623,204.625,355900001.0
2006-03-08 22:10:00,204.627,204.682,204.606,204.673,247400000.0
2006-03-08 22:15:00,204.672,204.707,204.662,204.697,535100000.0
2006-03-08 22:20:00,204.703,204.747,204.692,204.747,306200000.0
2006-03-08 22:25:00,204.742,204.752,204.716,204.721,561699998.0
2006-03-08 22:30:00,204.725,204.767,204.698,204.733,673000000.0
2006-03-08 22:35:00,204.755,204.778,204.729,204.75,281800001.0
2006-03-08 22:40:00,204.76,204.798,204.738,204.795,373800000.0
2006-03-08 22:45:00,204.799,204.806,204.762,204.798,389400004.0
2006-03-08 22:50:00,204.803,204.803,204.727,204.745,390799999.0
2006-03-08 22:55:00,204.754,204.794,204.726,204.726,337500000.0
2006-03-08 23:00:00,204.721,204.808,204.716,204.805,283100002.0
2006-03-08 23:05:00,204.797,204.831,204.784,204.83,239599998.0
2006-03-08 23:10:00,204.82,204.841,204.764,204.764,227700000.0
2006-03-08 23:15:00,204.771,204.771,204.72,204.762,259200001.0
2006-03-08 23:20:00,204.768,204.775,204.737,204.76,322500001.0
2006-03-08 23:25:00,204.759,204.823,204.745,204.773,286200001.0
2006-03-08 23:30:00,204.796,204.796,204.682,204.708,248700000.0
2006-03-08 23:35:00,204.712,204.727,204.681,204.717,216700000.0
2006-03-08 23:40:00,204.717,204.754,204.704,204.73,259399999.0
2006-03-08 23:45:00,204.731,204.757,204.706,204.75,171600000.0
2006-03-08 23:50:00,204.742,204.826,204.718,204.826,221100002.0
2006-03-08 23:55:00,204.839,204.872,204.833,204.86,217300001.0
2006-03-09 00:00:00,204.852,204.852,204.686,204.708,218400001.0
2006-03-09 00:05:00,204.719,204.769,204.666,204.686,157800002.0
2006-03-09 00:10:00,204.705,204.748,204.648,204.689,221200001.0
2006-03-09 00:15:00,204.688,204.763,204.666,204.715,289200000.0
2006-03-09 00:20:00,204.737,204.777,204.651,204.751,196500001.0
2006-03-09 00:25:00,204.758,204.789,204.738,204.758,231299999.0
2006-03-09 00:30:00,204.75,204.75,204.71,204.735,173599999.0
2006-03-09 00:35:00,204.723,204.729,204.687,204.687,278700000.0
2006-03-09 00:40:00,204.687,204.687,204.64,204.655,203400000.0
2006-03-09 00:45:00,204.652,204.687,204.637,204.687,196899999.0
2006-03-09 00:50:00,204.712,204.712,204.67,204.671,180000000.0
2006-03-09 00:55:00,204.67,204.675,204.644,204.652,216500000.0
2006-03-09 01:00:00,204.666,204.704,204.647,204.668,312600001.0
2006-03-09 01:05:00,204.663,204.679,204.552,204.552,203700001.0
2006-03-09 01:10:00,204.557,204.572,204.526,204.526,259499999.0
2006-03-09 01:15:00,204.525,204.577,204.507,204.577,277600000.0
2006-03-09 01:20:00,204.59,204.605,204.568,204.584,280400003.0
2006-03-09 01:25:00,204.571,204.592,204.565,204.578,318500000.0
2006-03-09 01:30:00,204.587,204.647,204.587,204.641,280000000.0
2006-03-09 01:35:00,204.64,204.656,204.608,204.618,221900002.0
2006-03-09 01:40:00,204.61,204.67,204.59,204.612,234300000.0
2006-03-09 01:45:00,204.608,204.613,204.493,204.525,288200002.0
2006-03-09 01:50:00,204.532,204.546,204.514,204.537,257500001.0
2006-03-09 01:55:00,204.538,204.581,204.53,204.547,270000002.0
2006-03-09 02:00:00,204.537,204.622,204.537,204.597,176700000.0
2006-03-09 02:05:00,204.601,204.689,204.597,204.682,231399999.0
2006-03-09 02:10:00,204.683,204.684,204.613,204.63,338000000.0
2006-03-09 02:15:00,204.622,204.702,204.607,204.689,245800000.0
2006-03-09 02:20:00,204.704,204.762,204.703,204.762,272200001.0
2006-03-09 02:25:00,204.788,204.79,204.701,204.704,306699998.0
2006-03-09 02:30:00,204.695,204.745,204.498,204.522,251400000.0
2006-03-09 02:35:00,204.542,204.616,204.542,204.595,253600000.0
2006-03-09 02:40:00,204.595,204.607,204.554,204.597,227900002.0
2006-03-09 02:45:00,204.582,204.611,204.566,204.597,215700001.0
2006-03-09 02:50:00,204.602,204.629,204.543,204.554,242400000.0
2006-03-09 02:55:00,204.562,204.591,204.539,204.557,283599999.0
2006-03-09 03:00:00,204.543,204.556,204.439,204.471,283699998.0
2006-03-09 03:05:00,204.464,204.465,204.411,204.419,239800000.0
2006-03-09 03:10:00,204.406,204.429,204.345,204.355,244399999.0
2006-03-09 03:15:00,204.344,204.364,204.307,204.361,229300000.0
2006-03-09 03:20:00,204.352,204.43,204.348,204.389,377199999.0
2006-03-09 03:25:00,204.394,204.477,204.385,204.393,268100001.0
2006-03-09 03:30:00,204.37,204.423,204.363,204.41,221699999.0
2006-03-09 03:35:00,204.402,204.451,204.358,204.439,205300000.0
2006-03-09 03:40:00,204.412,204.432,204.38,204.395,251900000.0
2006-03-09 03:45:00,204.374,204.429,204.374,204.406,295100001.0
2006-03-09 03:50:00,204.412,204.477,204.404,204.477,167900000.0
2006-03-09 03:55:00,204.482,204.54,204.455,204.538,244600000.0
2006-03-09 04:00:00,204.542,204.554,204.513,204.518,171300000.0
2006-03-09 04:05:00,204.522,204.603,204.522,204.545,243199998.0
2006-03-09 04:10:00,204.552,204.579,204.524,204.579,267700000.0
2006-03-09 04:15:00,204.592,204.651,204.584,204.64,234600001.0
2006-03-09 04:20:00,204.63,204.651,204.617,204.63,205800000.0
2006-03-09 04:25:00,204.617,204.663,204.617,204.626,207900000.0
2006-03-09 04:30:00,204.63,204.64,204.583,204.583,206099999.0
2006-03-09 04:35:00,204.565,204.565,204.479,204.493,200099999.0
2006-03-09 04:40:00,204.492,204.552,204.489,204.534,347800001.0
2006-03-09 04:45:00,204.522,204.549,204.478,204.478,273300001.0
2006-03-09 04:50:00,204.486,204.511,204.449,204.484,268000000.0
2006-03-09 04:55:00,204.482,204.505,204.429,204.435,210599999.0
2006-03-09 05:00:00,204.448,204.489,204.427,204.489,205900000.0
2006-03-09 05:05:00,204.494,204.497,204.365,204.374,299600000.0
2006-03-09 05:10:00,204.375,204.391,204.302,204.321,287899998.0
2006-03-09 05:15:00,204.317,204.353,204.304,204.342,229399999.0
2006-03-09 05:20:00,204.36,204.36,204.261,204.28,213699999.0
2006-03-09 05:25:00,204.286,204.306,204.239,204.241,244499999.0
2006-03-09 05:30:00,204.257,204.29,204.198,204.257,235399999.0
2006-03-09 05:35:00,204.26,204.309,204.251,204.298,230200000.0
2006-03-09 05:40:00,204.302,204.37,204.297,204.348,174400001.0
2006-03-09 05:45:00,204.346,204.356,204.301,204.33,253100000.0
2006-03-09 05:50:00,204.319,204.335,204.288,204.32,297700000.0
2006-03-09 05:55:00,204.303,204.348,204.3,204.311,382300002.0
2006-03-09 06:00:00,204.321,204.346,204.256,204.3,266799997.0
2006-03-09 06:05:00,204.283,204.283,204.163,204.234,202900000.0
2006-03-09 06:10:00,204.24,204.252,204.143,204.178,230400000.0
2006-03-09 06:15:00,204.176,204.304,204.171,204.288,265500002.0
2006-03-09 06:20:00,204.301,204.318,204.154,204.181,214600000.0
2006-03-09 06:25:00,204.185,204.291,204.185,204.271,328699998.0
2006-03-09 06:30:00,204.255,204.271,204.15,204.258,285100002.0
2006-03-09 06:35:00,204.243,204.266,204.178,204.187,227900000.0
2006-03-09 06:40:00,204.185,204.334,204.185,204.245,234499999.0
2006-03-09 06:45:00,204.247,204.336,204.221,204.327,187100001.0
2006-03-09 06:50:00,204.352,204.574,204.266,204.357,324299999.0
2006-03-09 06:55:00,204.33,204.444,204.286,204.444,184400000.0
2006-03-09 07:00:00,204.441,204.544,204.425,204.492,202600001.0
2006-03-09 07:05:00,204.496,204.568,204.448,204.532,191399999.0
2006-03-09 07:10:00,204.528,204.562,204.505,204.533,251500000.0
2006-03-09 07:15:00,204.519,204.613,204.352,204.56,297300000.0
2006-03-09 07:20:00,204.587,204.588,204.384,204.384,172100000.0
2006-03-09 07:25:00,204.366,204.381,204.275,204.35,214200000.0
2006-03-09 07:30:00,204.371,204.49,204.371,204.435,285299999.0
2006-03-09 07:35:00,204.436,204.827,204.37,204.709,227399999.0
2006-03-09 07:40:00,204.705,204.856,204.603,204.783,206899999.0
2006-03-09 07:45:00,204.769,205.239,204.732,205.199,268499999.0
2006-03-09 07:50:00,205.238,205.378,205.174,205.291,251100001.0
2006-03-09 07:55:00,205.272,205.309,205.116,205.306,251400000.0
2006-03-09 08:00:00,205.297,205.304,205.109,205.114,221400000.0
2006-03-09 08:05:00,205.094,205.106,204.992,205.005,210500000.0
2006-03-09 08:10:00,205.014,205.025,204.97,204.972,204299998.0
2006-03-09 08:15:00,204.95,204.973,204.913,204.945,227100001.0
2006-03-09 08:20:00,204.955,204.957,204.637,204.683,191200001.0
2006-03-09 08:25:00,204.687,204.7,204.427,204.573,260800001.0
2006-03-09 08:30:00,204.585,204.691,204.575,204.632,209600000.0
2006-03-09 08:35:00,204.605,204.61,204.433,204.461,195300000.0
2006-03-09 08:40:00,204.48,204.511,204.475,204.5,288899998.0
2006-03-09 08:45:00,204.496,204.705,204.496,204.697,253599999.0
2006-03-09 08:50:00,204.702,204.716,204.657,204.696,186999999.0
2006-03-09 08:55:00,204.7,204.739,204.627,204.654,247800000.0
2006-03-09 09:00:00,204.665,204.749,204.66,204.74,202200001.0
2006-03-09 09:05:00,204.743,204.787,204.697,204.697,258499998.0
2006-03-09 09:10:00,204.717,204.717,204.624,204.645,202900001.0
2006-03-09 09:15:00,204.662,204.757,204.597,204.746,288400002.0
2006-03-09 09:20:00,204.768,204.783,204.657,204.664,233899999.0
2006-03-09 09:25:00,204.678,204.773,204.678,204.751,312600002.0
2006-03-09 09:30:00,204.751,204.857,204.751,204.796,206699999.0
2006-03-09 09:35:00,204.79,204.864,204.732,204.765,344700000.0
2006-03-09 09:40:00,204.754,204.754,204.613,204.674,280800001.0
2006-03-09 09:45:00,204.7,204.753,204.657,204.746,243200000.0
2006-03-09 09:50:00,204.749,204.794,204.653,204.681,256100001.0
2006-03-09 09:55:00,204.691,204.716,204.66,204.695,219500000.0
2006-03-09 10:00:00,204.701,204.78,204.672,204.721,240700000.0
2006-03-09 10:05:00,204.721,204.721,204.59,204.65,244399999.0
2006-03-09 10:10:00,204.67,204.736,204.67,204.69,208599999.0
2006-03-09 10:15:00,204.698,204.73,204.464,204.483,212499999.0
2006-03-09 10:20:00,204.498,204.498,204.28,204.378,315699999.0
2006-03-09 10:25:00,204.388,204.388,203.966,203.978,223200000.0
2006-03-09 10:30:00,203.952,204.041,203.921,203.991,303300002.0
2006-03-09 10:35:00,203.974,203.99,203.893,203.895,291699999.0
2006-03-09 10:40:00,203.889,203.948,203.877,203.933,274099999.0
2006-03-09 10:45:00,203.941,203.941,203.799,203.909,211400000.0
2006-03-09 10:50:00,203.914,203.923,203.795,203.857,261399999.0
2006-03-09 10:55:00,203.869,204.062,203.808,204.062,198500002.0
2006-03-09 11:00:00,204.075,204.08,203.984,204.035,165700000.0
2006-03-09 11:05:00,204.02,204.032,203.924,203.932,234700000.0
2006-03-09 11:10:00,203.93,204.077,203.927,203.987,220000002.0
2006-03-09 11:15:00,203.983,204.08,203.976,204.053,341899998.0
2006-03-09 11:20:00,204.05,204.065,204.019,204.049,241699998.0
2006-03-09 11:25:00,204.05,204.059,203.97,203.97,162800000.0
2006-03-09 11:30:00,203.983,204.179,203.983,204.078,250599999.0
2006-03-09 11:35:00,204.064,204.089,203.99,203.99,321800001.0
2006-03-09 11:40:00,203.966,204.072,203.949,204.051,234000000.0
2006-03-09 11:45:00,204.034,204.099,204.034,204.08,208000001.0
2006-03-09 11:50:00,204.065,204.067,204.022,204.031,233199999.0
2006-03-09 11:55:00,204.035,204.036,203.994,204.018,213900000.0
2006-03-09 12:00:00,204.036,204.055,203.855,203.855,308100000.0
2006-03-09 12:05:00,203.86,203.983,203.86,203.971,239200000.0
2006-03-09 12:10:00,203.987,204.087,203.974,204.087,278400002.0
2006-03-09 12:15:00,204.102,204.13,203.778,203.805,295700004.0
2006-03-09 12:20:00,203.811,203.834,203.735,203.736,244700000.0
2006-03-09 12:25:00,203.746,203.871,203.746,203.84,236800000.0
2006-03-09 12:30:00,203.806,203.839,203.703,203.741,224400000.0
2006-03-09 12:35:00,203.748,203.766,203.683,203.715,318700000.0
2006-03-09 12:40:00,203.698,203.825,203.679,203.757,239699999.0
2006-03-09 12:45:00,203.755,203.775,203.709,203.729,228199999.0
2006-03-09 12:50:00,203.748,203.776,203.7,203.726,188100000.0
2006-03-09 12:55:00,203.72,203.799,203.707,203.799,252200001.0
2006-03-09 13:00:00,203.796,203.818,203.744,203.791,327200004.0
2006-03-09 13:05:00,203.805,203.809,203.749,203.759,228400000.0
2006-03-09 13:10:00,203.751,203.762,203.727,203.735,344999999.0
2006-03-09 13:15:00,203.739,203.913,203.739,203.898,261600001.0
2006-03-09 13:20:00,203.921,203.921,203.826,203.905,264400000.0
2006-03-09 13:25:00,203.884,203.946,203.835,203.866,199500001.0
2006-03-09 13:30:00,203.862,203.915,203.862,203.915,183999998.0
2006-03-09 13:35:00,203.907,203.933,203.878,203.895,233000001.0
2006-03-09 13:40:00,203.88,203.932,203.864,203.914,213499999.0
2006-03-09 13:45:00,203.901,203.929,203.86,203.876,248800001.0
2006-03-09 13:50:00,203.874,203.88,203.847,203.87,209500000.0
2006-03-09 13:55:00,203.867,203.906,203.823,203.842,235799999.0
2006-03-09 14:00:00,203.843,203.91,203.827,203.91,264000001.0
2006-03-09 14:05:00,203.91,203.93,203.882,203.905,195699999.0
2006-03-09 14:10:00,203.901,203.906,203.822,203.879,246900000.0
2006-03-09 14:15:00,203.889,203.9,203.832,203.845,150000000.0
2006-03-09 14:20:00,203.845,203.864,203.804,203.818,266100001.0
2006-03-09 14:25:00,203.828,203.847,203.812,203.841,225800000.0
2006-03-09 14:30:00,203.822,203.847,203.788,203.788,218200001.0
2006-03-09 14:35:00,203.797,203.877,203.789,203.85,238199999.0
2006-03-09 14:40:00,203.86,203.873,203.786,203.845,224500000.0
2006-03-09 14:45:00,203.844,203.847,203.796,203.805,278499999.0
2006-03-09 14:50:00,203.794,204.039,203.794,204.022,287200002.0
2006-03-09 14:55:00,204.04,204.171,204.032,204.171,306000000.0
2006-03-09 15:00:00,204.183,204.244,204.17,204.178,245500003.0
2006-03-09 15:05:00,204.17,204.256,204.17,204.19,217000000.0
2006-03-09 15:10:00,204.184,204.272,204.142,204.24,254900001.0
2006-03-09 15:15:00,204.229,204.42,204.225,204.397,206200001.0
2006-03-09 15:20:00,204.388,204.457,204.361,204.413,284700002.0
2006-03-09 15:25:00,204.416,204.429,204.288,204.294,240199998.0
2006-03-09 15:30:00,204.279,204.427,204.221,204.281,263400000.0
2006-03-09 15:35:00,204.262,204.417,204.164,204.401,291199999.0
2006-03-09 15:40:00,204.382,204.401,204.299,204.37,194200000.0
2006-03-09 15:45:00,204.374,204.468,204.37,204.452,314800000.0
2006-03-09 15:50:00,204.45,204.45,204.252,204.261,217700000.0
2006-03-09 15:55:00,204.269,204.295,204.145,204.176,207200002.0
2006-03-09 16:00:00,204.159,204.25,204.084,204.115,163599999.0
2006-03-09 16:05:00,204.123,204.16,204.024,204.16,304499999.0
2006-03-09 16:10:00,204.151,204.293,204.135,204.206,182900000.0
2006-03-09 16:15:00,204.2,204.351,204.189,204.295,209300001.0
2006-03-09 16:20:00,204.305,204.386,204.292,204.386,242500000.0
2006-03-09 16:25:00,204.4,204.402,204.363,204.388,234600000.0
2006-03-09 16:30:00,204.38,204.411,204.359,204.394,324799998.0
2006-03-09 16:35:00,204.392,204.426,204.378,204.382,295700000.0
2006-03-09 16:40:00,204.366,204.405,204.35,204.381,295299998.0
2006-03-09 16:45:00,204.384,204.405,204.366,204.38,322000001.0
2006-03-09 16:50:00,204.378,204.407,204.363,204.37,276900002.0
2006-03-09 16:55:00,204.359,204.398,204.334,204.372,253000001.0
2006-03-09 17:00:00,204.375,204.399,204.353,204.375,267399998.0
2006-03-09 17:05:00,204.374,204.404,204.328,204.335,203000000.0
2006-03-09 17:10:00,204.339,204.368,204.281,204.326,274099999.0
2006-03-09 17:15:00,204.331,204.342,204.29,204.321,215699999.0
2006-03-09 17:20:00,204.31,204.339,204.266,204.288,232100003.0
2006-03-09 17:25:00,204.271,204.319,204.242,204.268,290900000.0
2006-03-09 17:30:00,204.258,204.332,204.257,204.332,225000000.0
2006-03-09 17:35:00,204.332,204.379,204.332,204.36,294199998.0
2006-03-09 17:40:00,204.351,204.354,204.247,204.252,264899995.0
2006-03-09 17:45:00,204.26,204.272,204.23,204.239,232600000.0
2006-03-09 17:50:00,204.253,204.297,204.249,204.265,218699999.0
2006-03-09 17:55:00,204.252,204.3,204.19,204.247,260000001.0
2006-03-09 18:00:00,204.261,204.314,204.207,204.295,2631599999.0
2006-03-09 18:05:00,204.297,204.339,204.23,204.326,3387600002.0
2006-03-09 18:10:00,204.351,204.519,204.35,204.498,2268100008.0
2006-03-09 18:15:00,204.514,204.607,204.467,204.574,2668100005.0
2006-03-09 18:20:00,204.563,204.666,204.533,204.615,3237499996.0
2006-03-09 18:25:00,204.62,204.787,204.593,204.784,2259199997.0
2006-03-09 18:30:00,204.8,204.858,204.767,204.789,1904199999.0
2006-03-09 18:35:00,204.78,204.805,204.63,204.65,1152399994.0
2006-03-09 18:40:00,204.641,204.862,204.636,204.857,1301100001.0
2006-03-09 18:45:00,204.859,204.888,204.802,204.879,801899999.0
2006-03-09 18:50:00,204.888,204.897,204.773,204.79,1105500001.0
2006-03-09 18:55:00,204.791,204.795,204.686,204.784,1036699999.0
2006-03-09 19:00:00,204.78,204.824,204.706,204.736,932000002.0
2006-03-09 19:05:00,204.76,204.81,204.741,204.794,1386000002.0
2006-03-09 19:10:00,204.805,204.829,204.771,204.789,640800001.0
2006-03-09 19:15:00,204.793,204.834,204.773,204.802,835700004.0
2006-03-09 19:20:00,204.801,204.826,204.765,204.769,1000699999.0
2006-03-09 19:25:00,204.776,204.788,204.745,204.768,1223599996.0
2006-03-09 19:30:00,204.76,204.82,204.759,204.8,1114300002.0
2006-03-09 19:35:00,204.803,205.103,204.803,205.097,1025699999.0
2006-03-09 19:40:00,205.097,205.109,205.05,205.058,1106800001.0
2006-03-09 19:45:00,205.053,205.053,204.956,205.018,737900000.0
2006-03-09 19:50:00,205.022,205.162,205.022,205.162,839500001.0
2006-03-09 19:55:00,205.165,205.249,205.135,205.149,1009800002.0
2006-03-09 20:00:00,205.154,205.462,205.154,205.358,551800001.0
2006-03-09 20:05:00,205.33,205.33,205.04,205.141,837899999.0
2006-03-09 20:10:00,205.141,205.253,205.126,205.22,1449900001.0
2006-03-09 20:15:00,205.223,205.366,205.211,205.275,902200002.0
2006-03-09 20:20:00,205.269,205.347,205.269,205.283,1051600002.0
2006-03-09 20:25:00,205.268,205.282,205.141,205.194,1558800001.0
2006-03-09 20:30:00,205.208,205.247,205.141,205.19,1922399997.0
2006-03-09 20:35:00,205.182,205.182,205.108,205.119,799999998.0
2006-03-09 20:40:00,205.119,205.119,205.042,205.117,1620500003.0
2006-03-09 20:45:00,205.129,205.135,205.088,205.13,1093599999.0
2006-03-09 20:50:00,205.132,205.192,205.132,205.166,988799997.0
2006-03-09 20:55:00,205.165,205.165,205.057,205.127,1668100000.0
2006-03-09 21:00:00,205.121,205.213,205.105,205.207,1662499999.0
2006-03-09 21:05:00,205.214,205.26,205.184,205.23,803600003.0
2006-03-09 21:10:00,205.238,205.269,205.226,205.238,869700002.0
2006-03-09 21:15:00,205.224,205.234,205.175,205.206,1081799999.0
2006-03-09 21:20:00,205.202,205.202,205.125,205.125,1080200000.0
2006-03-09 21:25:00,205.127,205.147,205.096,205.138,764900002.0
2006-03-09 21:30:00,205.14,205.193,205.114,205.191,498400002.0
2006-03-09 21:35:00,205.181,205.201,205.143,205.143,239700001.0
2006-03-09 21:40:00,205.134,205.185,205.102,205.185,497999999.0
2006-03-09 21:45:00,205.196,205.202,205.158,205.162,516700000.0
2006-03-09 21:50:00,205.181,205.19,205.137,205.189,371500000.0
2006-03-09 21:55:00,205.185,205.234,205.153,205.186,470500001.0
2006-03-09 22:00:00,205.168,205.195,205.125,205.141,859600001.0
2006-03-09 22:05:00,205.144,205.176,205.112,205.141,376000000.0
2006-03-09 22:10:00,205.144,205.149,205.076,205.083,359799999.0
2006-03-09 22:15:00,205.085,205.132,205.085,205.097,650800000.0
2006-03-09 22:20:00,205.105,205.128,205.093,205.115,341000002.0
2006-03-09 22:25:00,205.101,205.116,205.075,205.08,583400002.0
2006-03-09 22:30:00,205.08,205.085,205.036,205.038,751500002.0
2006-03-09 22:35:00,205.045,205.071,205.026,205.027,299900001.0
2006-03-09 22:40:00,205.038,205.09,205.038,205.089,485599998.0
2006-03-09 22:45:00,205.113,205.157,205.109,205.138,418100000.0
2006-03-09 22:50:00,205.147,205.156,205.105,205.13,335200001.0
2006-03-09 22:55:00,205.122,205.136,205.063,205.095,391800000.0
2006-03-09 23:00:00,205.101,205.158,205.101,205.151,220500000.0
2006-03-09 23:05:00,205.153,205.195,205.139,205.159,192500000.0
2006-03-09 23:10:00,205.155,205.197,205.142,205.17,290400003.0
2006-03-09 23:15:00,205.179,205.185,205.156,205.172,256400000.0
2006-03-09 23:20:00,205.174,205.219,205.159,205.205,291100000.0
2006-03-09 23:25:00,205.199,205.225,205.16,205.16,230199999.0
2006-03-09 23:30:00,205.191,205.21,205.168,205.181,255100000.0
2006-03-09 23:35:00,205.182,205.201,205.131,205.137,203100001.0
2006-03-09 23:40:00,205.14,205.173,205.101,205.11,213399999.0
2006-03-09 23:45:00,205.113,205.132,205.048,205.089,228600000.0
2006-03-09 23:50:00,205.085,205.115,205.06,205.096,221200000.0
2006-03-09 23:55:00,205.102,205.12,205.089,205.11,240800000.0
2006-03-10 00:00:00,205.113,205.215,205.09,205.207,239800002.0
2006-03-10 00:05:00,205.199,205.209,205.113,205.163,233499999.0
2006-03-10 00:10:00,205.123,205.181,205.084,205.097,343700005.0
2006-03-10 00:15:00,205.097,205.155,205.047,205.109,239400000.0
2006-03-10 00:20:00,205.085,205.127,205.047,205.063,241599998.0
2006-03-10 00:25:00,205.092,205.163,205.053,205.133,277700003.0
2006-03-10 00:30:00,205.122,205.215,205.119,205.215,220299998.0
2006-03-10 00:35:00,205.211,205.222,205.162,205.165,264499997.0
2006-03-10 00:40:00,205.165,205.245,205.15,205.244,204100000.0
2006-03-10 00:45:00,205.226,205.244,205.197,205.197,215500001.0
2006-03-10 00:50:00,205.221,205.221,205.125,205.125,196100000.0
2006-03-10 00:55:00,205.113,205.16,205.105,205.152,196600000.0
2006-03-10 01:00:00,205.171,205.216,205.142,205.199,289000002.0
2006-03-10 01:05:00,205.21,205.218,205.169,205.169,198200000.0
2006-03-10 01:10:00,205.176,205.239,205.175,205.188,319100000.0
2006-03-10 01:15:00,205.2,205.224,205.176,205.2,167799998.0
2006-03-10 01:20:00,205.209,205.216,205.132,205.147,231200001.0
2006-03-10 01:25:00,205.143,205.204,205.143,205.182,261400000.0
2006-03-10 01:30:00,205.18,205.254,205.141,205.25,173999999.0
2006-03-10 01:35:00,205.249,205.259,205.137,205.176,153000000.0
2006-03-10 01:40:00,205.181,205.219,205.172,205.191,225200001.0
2006-03-10 01:45:00,205.19,205.207,205.119,205.125,279400003.0
2006-03-10 01:50:00,205.13,205.176,205.12,205.147,244999999.0
2006-03-10 01:55:00,205.142,205.154,205.096,205.106,238500000.0
2006-03-10 02:00:00,205.099,205.183,205.084,205.147,372400003.0
2006-03-10 02:05:00,205.161,205.193,205.012,205.012,272299996.0
2006-03-10 02:10:00,204.99,205.074,204.973,204.987,271999999.0
2006-03-10 02:15:00,204.969,204.985,204.899,204.91,254700000.0
2006-03-10 02:20:00,204.919,204.942,204.805,204.805,263099999.0
2006-03-10 02:25:00,204.804,204.969,204.782,204.968,189800000.0
2006-03-10 02:30:00,204.984,205.119,204.969,205.085,178000000.0
2006-03-10 02:35:00,205.08,205.229,205.061,205.209,280200002.0
2006-03-10 02:40:00,205.238,205.346,205.221,205.346,292200003.0
2006-03-10 02:45:00,205.328,205.333,205.243,205.26,212399997.0
2006-03-10 02:50:00,205.255,205.349,205.235,205.348,290200001.0
2006-03-10 02:55:00,205.304,205.353,205.269,205.338,305900000.0
2006-03-10 03:00:00,205.346,205.782,205.346,205.715,255299996.0
2006-03-10 03:05:00,205.701,205.707,205.535,205.552,212399999.0
2006-03-10 03:10:00,205.528,205.528,205.385,205.393,236400002.0
2006-03-10 03:15:00,205.421,205.472,205.3,205.327,208300001.0
2006-03-10 03:20:00,205.328,205.389,205.278,205.327,345400000.0
2006-03-10 03:25:00,205.305,205.323,205.184,205.323,212200001.0
2006-03-10 03:30:00,205.319,205.332,205.285,205.3,210900000.0
2006-03-10 03:35:00,205.299,205.373,205.299,205.373,192900000.0
2006-03-10 03:40:00,205.357,205.377,205.317,205.376,222999999.0
2006-03-10 03:45:00,205.386,205.427,205.36,205.427,208700000.0
2006-03-10 03:50:00,205.419,205.54,205.41,205.502,231400000.0
2006-03-10 03:55:00,205.504,205.554,205.459,205.553,233900000.0
2006-03-10 04:00:00,205.553,205.585,205.505,205.566,225599999.0
2006-03-10 04:05:00,205.567,205.601,205.531,205.58,321600003.0
2006-03-10 04:10:00,205.592,205.611,205.506,205.518,259300002.0
2006-03-10 04:15:00,205.523,205.63,205.508,205.63,253999999.0
2006-03-10 04:20:00,205.631,205.684,205.612,205.647,237700000.0
2006-03-10 04:25:00,205.629,205.748,205.623,205.743,148800000.0
2006-03-10 04:30:00,205.764,205.779,205.685,205.694,206400000.0
2006-03-10 04:35:00,205.689,205.723,205.67,205.721,146600000.0
2006-03-10 04:40:00,205.711,205.711,205.678,205.695,200400000.0
2006-03-10 04:45:00,205.679,205.744,205.679,205.717,219999999.0
2006-03-10 04:50:00,205.722,205.747,205.692,205.725,282499998.0
2006-03-10 04:55:00,205.725,205.82,205.725,205.818,181100000.0
2006-03-10 05:00:00,205.835,205.849,205.582,205.606,209100000.0
2006-03-10 05:05:00,205.594,205.596,205.5,205.575,182800000.0
2006-03-10 05:10:00,205.577,205.639,205.553,205.623,229900000.0
2006-03-10 05:15:00,205.63,205.679,205.61,205.652,318000004.0
2006-03-10 05:20:00,205.652,205.652,205.594,205.638,224500000.0
2006-03-10 05:25:00,205.642,205.679,205.612,205.679,281300001.0
2006-03-10 05:30:00,205.701,205.743,205.663,205.663,249700002.0
2006-03-10 05:35:00,205.682,205.699,205.637,205.643,227500000.0
2006-03-10 05:40:00,205.654,205.719,205.654,205.7,200000001.0
2006-03-10 05:45:00,205.702,205.715,205.672,205.714,256400000.0
2006-03-10 05:50:00,205.706,205.739,205.682,205.716,247600000.0
2006-03-10 05:55:00,205.707,205.724,205.676,205.697,262100001.0
2006-03-10 06:00:00,205.694,205.735,205.673,205.728,223900001.0
2006-03-10 06:05:00,205.729,205.732,205.672,205.706,201100001.0
2006-03-10 06:10:00,205.71,205.768,205.703,205.734,252100001.0
2006-03-10 06:15:00,205.744,205.833,205.744,205.817,212100001.0
2006-03-10 06:20:00,205.828,205.843,205.673,205.704,255000000.0
2006-03-10 06:25:00,205.693,205.82,205.669,205.76,275599999.0
2006-03-10 06:30:00,205.749,205.781,205.689,205.725,228600001.0
2006-03-10 06:35:00,205.714,205.827,205.696,205.766,190100001.0
2006-03-10 06:40:00,205.737,205.85,205.722,205.85,283900002.0
2006-03-10 06:45:00,205.849,205.898,205.829,205.844,214700001.0
2006-03-10 06:50:00,205.841,205.927,205.841,205.903,282400002.0
2006-03-10 06:55:00,205.878,205.888,205.769,205.788,202700001.0
2006-03-10 07:00:00,205.797,205.915,205.797,205.863,239700000.0
2006-03-10 07:05:00,205.877,205.924,205.819,205.873,263400000.0
2006-03-10 07:10:00,205.887,205.893,205.827,205.84,286899999.0
2006-03-10 07:15:00,205.831,205.831,205.723,205.76,190500000.0
2006-03-10 07:20:00,205.764,205.779,205.74,205.756,215700002.0
2006-03-10 07:25:00,205.742,205.753,205.628,205.669,318100000.0
2006-03-10 07:30:00,205.666,205.699,205.595,205.595,279500001.0
2006-03-10 07:35:00,205.61,205.691,205.593,205.617,291499998.0
2006-03-10 07:40:00,205.632,205.633,205.512,205.542,242499999.0
2006-03-10 07:45:00,205.533,205.568,205.509,205.52,273000000.0
2006-03-10 07:50:00,205.522,205.522,205.369,205.379,302200000.0
2006-03-10 07:55:00,205.352,205.425,205.352,205.425,217600000.0
2006-03-10 08:00:00,205.456,205.569,205.456,205.535,215400001.0
2006-03-10 08:05:00,205.535,205.555,205.502,205.529,162200001.0
2006-03-10 08:10:00,205.526,205.546,205.494,205.544,147099999.0
2006-03-10 08:15:00,205.538,205.563,205.498,205.553,201500000.0
2006-03-10 08:20:00,205.56,205.57,205.549,205.56,190200001.0
2006-03-10 08:25:00,205.548,205.568,205.507,205.548,274800002.0
2006-03-10 08:30:00,205.557,205.57,205.515,205.534,308299998.0
2006-03-10 08:35:00,205.517,205.526,205.471,205.475,309899999.0
2006-03-10 08:40:00,205.488,205.535,205.44,205.513,278699999.0
2006-03-10 08:45:00,205.494,205.507,205.459,205.504,217100002.0
2006-03-10 08:50:00,205.502,205.557,205.409,205.409,273400003.0
2006-03-10 08:55:00,205.393,205.448,205.35,205.448,270300001.0
2006-03-10 09:00:00,205.441,205.478,205.422,205.442,183100000.0
2006-03-10 09:05:00,205.445,205.466,205.256,205.438,193400000.0
2006-03-10 09:10:00,205.457,205.469,205.42,205.44,273200004.0
2006-03-10 09:15:00,205.444,205.545,205.432,205.477,231299998.0
2006-03-10 09:20:00,205.472,205.498,205.395,205.395,210700000.0
2006-03-10 09:25:00,205.378,205.383,205.142,205.196,296000000.0
2006-03-10 09:30:00,205.205,205.212,205.005,205.175,245400002.0
2006-03-10 09:35:00,205.182,205.187,204.994,205.039,318300002.0
2006-03-10 09:40:00,205.05,205.115,205.032,205.09,244700001.0
2006-03-10 09:45:00,205.103,205.179,205.103,205.145,222500000.0
2006-03-10 09:50:00,205.154,205.217,205.143,205.21,229100003.0
2006-03-10 09:55:00,205.219,205.311,205.155,205.285,261900000.0
2006-03-10 10:00:00,205.273,205.282,205.107,205.111,222999999.0
2006-03-10 10:05:00,205.121,205.213,205.111,205.213,250099999.0
2006-03-10 10:10:00,205.22,205.28,205.19,205.28,175299999.0
2006-03-10 10:15:00,205.281,205.281,205.185,205.214,241500002.0
2006-03-10 10:20:00,205.218,205.238,205.154,205.164,282100000.0
2006-03-10 10:25:00,205.158,205.196,205.138,205.138,249600001.0
2006-03-10 10:30:00,205.127,205.213,205.124,205.198,338400003.0
2006-03-10 10:35:00,205.189,205.235,205.189,205.218,272000000.0
2006-03-10 10:40:00,205.229,205.253,205.21,205.246,288600001.0
2006-03-10 10:45:00,205.26,205.305,205.243,205.302,268699998.0
2006-03-10 10:50:00,205.298,205.397,205.271,205.349,205400002.0
2006-03-10 10:55:00,205.335,205.56,205.335,205.5,309400000.0
2006-03-10 11:00:00,205.511,205.511,205.472,205.478,209000000.0
2006-03-10 11:05:00,205.461,205.515,205.45,205.515,184399998.0
2006-03-10 11:10:00,205.521,205.709,205.515,205.7,226599999.0
2006-03-10 11:15:00,205.715,205.886,205.715,205.878,283100000.0
2006-03-10 11:20:00,205.878,205.932,205.763,205.78,218500002.0
2006-03-10 11:25:00,205.782,205.83,205.754,205.779,195300001.0
2006-03-10 11:30:00,205.772,205.79,205.741,205.76,224499999.0
2006-03-10 11:35:00,205.749,205.757,205.708,205.73,233900001.0
2006-03-10 11:40:00,205.73,205.775,205.677,205.677,287799998.0
2006-03-10 11:45:00,205.671,205.713,205.625,205.641,278600000.0
2006-03-10 11:50:00,205.644,205.684,205.606,205.655,317000003.0
2006-03-10 11:55:00,205.672,205.682,205.635,205.677,212799999.0
2006-03-10 12:00:00,205.687,205.688,205.652,205.661,238500001.0
2006-03-10 12:05:00,205.654,205.714,205.636,205.659,236500000.0
2006-03-10 12:10:00,205.677,205.712,205.659,205.705,257400001.0
2006-03-10 12:15:00,205.715,205.773,205.701,205.725,280500003.0
2006-03-10 12:20:00,205.726,205.765,205.719,205.719,203800000.0
2006-03-10 12:25:00,205.725,205.753,205.686,205.688,248699998.0
2006-03-10 12:30:00,205.664,205.688,205.555,205.555,242600001.0
2006-03-10 12:35:00,205.557,205.564,205.456,205.468,287199999.0
2006-03-10 12:40:00,205.476,205.506,205.375,205.375,286499998.0
2006-03-10 12:45:00,205.377,205.459,205.373,205.433,314400003.0
2006-03-10 12:50:00,205.446,205.488,205.438,205.465,258999998.0
2006-03-10 12:55:00,205.451,205.471,205.426,205.445,213999999.0
2006-03-10 13:00:00,205.441,205.453,205.279,205.325,277999998.0
2006-03-10 13:05:00,205.351,205.397,205.347,205.379,221600000.0
2006-03-10 13:10:00,205.378,205.395,205.356,205.381,260800002.0
2006-03-10 13:15:00,205.37,205.418,205.36,205.375,263299999.0
2006-03-10 13:20:00,205.393,205.406,205.357,205.406,240499998.0
2006-03-10 13:25:00,205.389,205.399,205.345,205.383,348900001.0
2006-03-10 13:30:00,205.38,205.396,205.353,205.393,291100000.0
2006-03-10 13:35:00,205.387,205.39,205.362,205.375,185300000.0
2006-03-10 13:40:00,205.371,205.482,205.371,205.482,260700001.0
2006-03-10 13:45:00,205.479,205.498,205.45,205.482,309699999.0
2006-03-10 13:50:00,205.489,205.491,205.446,205.469,302099998.0
2006-03-10 13:55:00,205.47,205.497,205.397,205.398,215400000.0
2006-03-10 14:00:00,205.396,205.447,205.353,205.387,245800003.0
2006-03-10 14:05:00,205.396,205.426,205.366,205.419,201799999.0
2006-03-10 14:10:00,205.437,205.579,205.434,205.579,240000000.0
2006-03-10 14:15:00,205.586,205.586,205.48,205.493,219700000.0
2006-03-10 14:20:00,205.476,205.512,205.46,205.467,283200000.0
2006-03-10 14:25:00,205.486,205.486,205.393,205.409,273399997.0
2006-03-10 14:30:00,205.39,205.464,205.39,205.438,251200000.0
2006-03-10 14:35:00,205.452,205.484,205.429,205.429,290599999.0
2006-03-10 14:40:00,205.429,205.465,205.423,205.458,200999999.0
2006-03-10 14:45:00,205.45,205.461,205.426,205.43,193500000.0
2006-03-10 14:50:00,205.429,205.495,205.429,205.462,247300000.0
2006-03-10 14:55:00,205.462,205.486,205.44,205.485,257500001.0
2006-03-10 15:00:00,205.491,205.522,205.463,205.488,237700000.0
2006-03-10 15:05:00,205.479,205.552,205.471,205.552,161600000.0
2006-03-10 15:10:00,205.551,205.627,205.535,205.604,204999999.0
2006-03-10 15:15:00,205.607,205.641,205.572,205.616,212600001.0
2006-03-10 15:20:00,205.606,205.654,205.604,205.638,226100001.0
2006-03-10 15:25:00,205.651,205.7,205.508,205.51,272800002.0
2006-03-10 15:30:00,205.513,205.513,205.238,205.315,268600001.0
2006-03-10 15:35:00,205.335,205.336,205.209,205.243,232500000.0
2006-03-10 15:40:00,205.216,205.376,205.216,205.376,245199999.0
2006-03-10 15:45:00,205.399,205.418,205.213,205.318,274000000.0
2006-03-10 15:50:00,205.286,205.357,205.238,205.327,276699999.0
2006-03-10 15:55:00,205.333,205.389,205.33,205.349,255700000.0
2006-03-10 16:00:00,205.349,205.4,205.182,205.355,194199998.0
2006-03-10 16:05:00,205.36,205.421,205.266,205.318,204700000.0
2006-03-10 16:10:00,205.321,205.36,205.29,205.29,235899999.0
2006-03-10 16:15:00,205.25,205.25,204.94,204.963,223700000.0
2006-03-10 16:20:00,204.96,205.096,204.894,204.978,249400000.0
2006-03-10 16:25:00,204.975,205.082,204.913,204.941,180700000.0
2006-03-10 16:30:00,204.939,205.134,204.939,205.134,339399999.0
2006-03-10 16:35:00,205.128,205.463,205.114,205.463,266900003.0
2006-03-10 16:40:00,205.454,205.487,205.407,205.431,236000000.0
2006-03-10 16:45:00,205.415,205.487,205.404,205.412,350500000.0
2006-03-10 16:50:00,205.437,205.462,205.374,205.375,291700000.0
2006-03-10 16:55:00,205.381,205.427,205.319,205.377,330499999.0
2006-03-10 17:00:00,205.376,205.425,205.29,205.29,253299998.0
2006-03-10 17:05:00,205.292,205.323,205.167,205.172,261799998.0
2006-03-10 17:10:00,205.173,205.202,205.149,205.169,171600001.0
2006-03-10 17:15:00,205.2,205.355,205.167,205.167,194900000.0
2006-03-10 17:20:00,205.143,205.168,205.036,205.152,245200001.0
2006-03-10 17:25:00,205.145,205.242,205.104,205.183,241799999.0
2006-03-10 17:30:00,205.155,205.237,205.143,205.174,199300000.0
2006-03-10 17:35:00,205.168,205.281,205.162,205.26,270100000.0
2006-03-10 17:40:00,205.248,205.337,205.192,205.329,206600000.0
2006-03-10 17:45:00,205.344,205.344,205.245,205.289,217100001.0
2006-03-10 17:50:00,205.291,205.366,205.268,205.353,180800000.0
2006-03-10 17:55:00,205.363,205.522,205.317,205.522,229100000.0
2006-03-10 18:00:00,205.545,205.545,205.366,205.441,2548399999.0
2006-03-10 18:05:00,205.457,205.498,205.42,205.459,3204299995.0
2006-03-10 18:10:00,205.458,205.489,205.38,205.445,2075000002.0
2006-03-10 18:15:00,205.447,205.496,205.421,205.491,2422400003.0
2006-03-10 18:20:00,205.496,205.563,205.474,205.505,3123300004.0
2006-03-10 18:25:00,205.51,205.52,205.408,205.408,2088099996.0
2006-03-10 18:30:00,205.418,205.474,205.385,205.405,2235700002.0
2006-03-10 18:35:00,205.393,205.442,205.355,205.43,1148200000.0
2006-03-10 18:40:00,205.426,205.475,205.412,205.44,1247200005.0
2006-03-10 18:45:00,205.438,205.438,205.306,205.319,844000004.0
2006-03-10 18:50:00,205.316,205.385,205.24,205.355,1173799996.0
2006-03-10 18:55:00,205.378,205.443,205.378,205.429,1080999999.0
2006-03-10 19:00:00,205.424,205.469,205.389,205.42,824199999.0
2006-03-10 19:05:00,205.41,205.438,205.34,205.376,1409800003.0
2006-03-10 19:10:00,205.383,205.431,205.36,205.377,639100004.0
2006-03-10 19:15:00,205.39,205.455,205.39,205.435,957899998.0
2006-03-10 19:20:00,205.437,205.439,205.406,205.412,932899998.0
2006-03-10 19:25:00,205.417,205.426,205.388,205.407,1167800000.0
2006-03-10 19:30:00,205.403,205.477,205.401,205.443,1359699996.0
2006-03-10 19:35:00,205.429,205.441,205.371,205.382,1031599998.0
2006-03-10 19:40:00,205.395,205.435,205.379,205.413,1122400002.0
2006-03-10 19:45:00,205.423,205.485,205.423,205.46,622699999.0
2006-03-10 19:50:00,205.461,205.525,205.461,205.485,767099998.0
2006-03-10 19:55:00,205.478,205.478,205.393,205.398,776700000.0
2006-03-10 20:00:00,205.394,205.416,205.336,205.4,540999999.0
2006-03-10 20:05:00,205.398,205.405,205.372,205.385,870999998.0
2006-03-10 20:10:00,205.383,205.4,205.34,205.39,1329600001.0
2006-03-10 20:15:00,205.397,205.408,205.336,205.337,872800002.0
2006-03-10 20:20:00,205.331,205.365,205.304,205.315,935300001.0
2006-03-10 20:25:00,205.32,205.333,205.245,205.245,1655099998.0
2006-03-10 20:30:00,205.259,205.287,205.255,205.278,1830900000.0
2006-03-10 20:35:00,205.272,205.33,205.272,205.314,979400002.0
2006-03-10 20:40:00,205.326,205.362,205.286,205.313,1376200000.0
2006-03-10 20:45:00,205.318,205.342,205.295,205.325,1062199996.0
2006-03-10 20:50:00,205.312,205.318,205.265,205.298,1118399996.0
2006-03-10 20:55:00,205.3,205.327,205.262,205.322,1758500003.0
2006-03-10 21:00:00,205.329,205.365,205.315,205.315,1445399999.0
2006-03-10 21:05:00,205.306,205.312,205.241,205.281,757400002.0
2006-03-10 21:10:00,205.285,205.368,205.272,205.345,629300001.0
2006-03-10 21:15:00,205.355,205.422,205.355,205.421,1079899995.0
2006-03-10 21:20:00,205.43,205.444,205.393,205.427,1134600007.0
2006-03-10 21:25:00,205.428,205.438,205.365,205.415,793499999.0
2006-03-10 21:30:00,205.42,205.43,205.36,205.399,491199999.0
2006-03-10 21:35:00,205.4,205.436,205.4,205.432,287200001.0
2006-03-10 21:40:00,205.448,205.509,205.433,205.45,560599997.0
2006-03-10 21:45:00,205.453,205.531,205.432,205.479,468700000.0
2006-03-10 21:50:00,205.501,205.519,205.446,205.47,422400001.0
2006-03-10 21:55:00,205.473,205.508,205.462,205.491,357100000.0
2006-03-10 22:00:00,205.476,205.504,205.457,205.478,820200001.0
2006-03-10 22:05:00,205.476,205.476,205.441,205.461,238900000.0
2006-03-10 22:10:00,205.456,205.456,205.419,205.437,325700003.0
2006-03-10 22:15:00,205.445,205.479,205.387,205.387,571100000.0
2006-03-10 22:20:00,205.385,205.44,205.363,205.427,258299999.0
2006-03-10 22:25:00,205.417,205.585,205.41,205.585,580700001.0
2006-03-10 22:30:00,205.575,205.575,205.404,205.431,694899998.0
2006-03-10 22:35:00,205.445,205.485,205.423,205.485,354099999.0
2006-03-10 22:40:00,205.495,205.509,205.46,205.46,412100000.0
2006-03-10 22:45:00,205.462,205.471,205.4,205.422,423900000.0
2006-03-10 22:50:00,205.424,205.459,205.385,205.424,380799999.0
2006-03-10 22:55:00,205.417,205.436,205.365,205.383,274800000.0
2006-03-10 23:00:00,205.37,205.391,205.353,205.365,242800000.0
2006-03-10 23:05:00,205.351,205.386,205.343,205.37,194400000.0
2006-03-10 23:10:00,205.35,205.36,205.274,205.293,212700003.0
2006-03-10 23:15:00,205.3,205.33,205.27,205.33,151600001.0
2006-03-10 23:20:00,205.334,205.338,205.285,205.329,232300000.0
2006-03-10 23:25:00,205.326,205.356,205.311,205.338,145499999.0
2006-03-10 23:30:00,205.372,205.403,205.352,205.382,248900000.0
2006-03-10 23:35:00,205.386,205.395,205.349,205.387,281800000.0
2006-03-10 23:40:00,205.389,205.405,205.362,205.368,233200000.0
2006-03-10 23:45:00,205.376,205.459,205.368,205.451,220300000.0
2006-03-10 23:50:00,205.456,205.493,205.456,205.466,147699999.0
2006-03-10 23:55:00,205.468,205.485,205.334,205.349,238000002.0
2006-03-13 00:00:00,205.1,205.182,205.1,205.137,190500000.0
2006-03-13 00:05:00,205.141,205.197,205.079,205.146,273900001.0
2006-03-13 00:10:00,205.147,205.147,205.044,205.109,387599999.0
2006-03-13 00:15:00,205.108,205.151,205.048,205.086,241500000.0
2006-03-13 00:20:00,205.122,205.156,205.057,205.143,257300001.0
2006-03-13 00:25:00,205.115,205.13,205.058,205.065,224600002.0
2006-03-13 00:30:00,205.114,205.17,205.06,205.093,225999999.0
2006-03-13 00:35:00,205.083,205.178,205.067,205.124,205200001.0
2006-03-13 00:40:00,205.145,205.264,205.012,205.03,169500000.0
2006-03-13 00:45:00,205.016,205.04,205.003,205.003,187200001.0
2006-03-13 00:50:00,205.015,205.041,204.983,205.027,248200000.0
2006-03-13 00:55:00,205.027,205.042,205.015,205.025,264100002.0
2006-03-13 01:00:00,205.028,205.212,204.99,205.187,223300000.0
2006-03-13 01:05:00,205.2,205.272,205.193,205.258,240800000.0
2006-03-13 01:10:00,205.26,205.325,205.26,205.295,255400002.0
2006-03-13 01:15:00,205.307,205.344,205.299,205.322,253100002.0
2006-03-13 01:20:00,205.343,205.431,205.329,205.431,273400000.0
2006-03-13 01:25:00,205.43,205.439,205.36,205.381,254300000.0
2006-03-13 01:30:00,205.386,205.465,205.386,205.441,256599999.0
2006-03-13 01:35:00,205.432,205.521,205.43,205.505,248500001.0
2006-03-13 01:40:00,205.508,205.521,205.421,205.495,273900000.0
2006-03-13 01:45:00,205.494,205.573,205.49,205.551,227600000.0
2006-03-13 01:50:00,205.556,205.61,205.528,205.591,248800000.0
2006-03-13 01:55:00,205.593,205.648,205.59,205.59,255700001.0
2006-03-13 02:00:00,205.554,205.554,205.356,205.419,225000000.0
2006-03-13 02:05:00,205.457,205.458,205.268,205.378,187600000.0
2006-03-13 02:10:00,205.386,205.417,205.361,205.399,304799999.0
2006-03-13 02:15:00,205.418,205.475,205.408,205.466,267300001.0
2006-03-13 02:20:00,205.471,205.493,205.4,205.423,198500001.0
2006-03-13 02:25:00,205.431,205.431,205.293,205.34,308700000.0
2006-03-13 02:30:00,205.338,205.432,205.322,205.408,256300001.0
2006-03-13 02:35:00,205.407,205.516,205.407,205.492,223699999.0
2006-03-13 02:40:00,205.488,205.523,205.43,205.445,267600002.0
2006-03-13 02:45:00,205.425,205.49,205.397,205.457,329900000.0
2006-03-13 02:50:00,205.445,205.515,205.432,205.453,179900000.0
2006-03-13 02:55:00,205.43,205.495,205.422,205.442,283500000.0
2006-03-13 03:00:00,205.433,205.45,205.41,205.438,229900000.0
2006-03-13 03:05:00,205.424,205.516,205.416,205.515,211400000.0
2006-03-13 03:10:00,205.502,205.502,205.401,205.417,173400000.0
2006-03-13 03:15:00,205.423,205.442,205.4,205.442,197899999.0
2006-03-13 03:20:00,205.429,205.472,205.423,205.442,413899997.0
2006-03-13 03:25:00,205.434,205.444,205.226,205.226,186000000.0
2006-03-13 03:30:00,205.236,205.259,205.205,205.225,310000001.0
2006-03-13 03:35:00,205.218,205.234,205.159,205.227,201400001.0
2006-03-13 03:40:00,205.218,205.218,205.041,205.041,323300003.0
2006-03-13 03:45:00,205.023,205.141,205.011,205.136,230800000.0
2006-03-13 03:50:00,205.136,205.18,205.121,205.125,186500000.0
2006-03-13 03:55:00,205.124,205.157,205.076,205.137,246400000.0
2006-03-13 04:00:00,205.145,205.186,205.14,205.18,214899999.0
2006-03-13 04:05:00,205.193,205.239,205.169,205.169,293200000.0
2006-03-13 04:10:00,205.163,205.163,205.055,205.113,223999999.0
2006-03-13 04:15:00,205.126,205.239,205.103,205.235,242400000.0
2006-03-13 04:20:00,205.23,205.276,205.211,205.242,245500001.0
2006-03-13 04:25:00,205.23,205.243,205.157,205.236,205500002.0
2006-03-13 04:30:00,205.235,205.24,205.167,205.214,189500000.0
2006-03-13 04:35:00,205.224,205.285,205.224,205.266,233899999.0
2006-03-13 04:40:00,205.266,205.317,205.223,205.244,244400000.0
2006-03-13 04:45:00,205.233,205.327,205.233,205.253,236100001.0
2006-03-13 04:50:00,205.258,205.31,205.246,205.31,314299999.0
2006-03-13 04:55:00,205.322,205.357,205.31,205.335,179500000.0
2006-03-13 05:00:00,205.315,205.341,205.229,205.341,194299999.0
2006-03-13 05:05:00,205.351,205.355,205.281,205.332,214600001.0
2006-03-13 05:10:00,205.324,205.355,205.313,205.343,268700000.0
2006-03-13 05:15:00,205.335,205.359,205.321,205.337,207100000.0
2006-03-13 05:20:00,205.356,205.356,205.294,205.309,268600000.0
2006-03-13 05:25:00,205.323,205.371,205.323,205.358,237199997.0
2006-03-13 05:30:00,205.369,205.369,205.303,205.303,228899999.0
2006-03-13 05:35:00,205.31,205.31,205.224,205.231,161400000.0
2006-03-13 05:40:00,205.233,205.338,205.232,205.335,181100000.0
2006-03-13 05:45:00,205.338,205.35,205.297,205.35,249600000.0
2006-03-13 05:50:00,205.34,205.368,205.319,205.354,255500002.0
2006-03-13 05:55:00,205.34,205.349,205.315,205.329,195800001.0
2006-03-13 06:00:00,205.323,205.342,205.297,205.322,263299998.0
2006-03-13 06:05:00,205.324,205.333,205.265,205.267,167700000.0
2006-03-13 06:10:00,205.272,205.296,205.239,205.243,244600000.0
2006-03-13 06:15:00,205.244,205.277,205.21,205.233,163200000.0
2006-03-13 06:20:00,205.223,205.233,205.168,205.168,284100004.0
2006-03-13 06:25:00,205.163,205.219,205.159,205.202,295000002.0
2006-03-13 06:30:00,205.204,205.208,205.165,205.19,204900000.0
2006-03-13 06:35:00,205.178,205.236,205.178,205.2,217300000.0
2006-03-13 06:40:00,205.197,205.223,205.155,205.163,308200003.0
2006-03-13 06:45:00,205.161,205.174,205.14,205.168,205599999.0
2006-03-13 06:50:00,205.161,205.189,205.095,205.114,227500000.0
2006-03-13 06:55:00,205.12,205.165,205.12,205.155,202200001.0
2006-03-13 07:00:00,205.159,205.237,205.159,205.184,197200000.0
2006-03-13 07:05:00,205.188,205.213,205.142,205.19,184600000.0
2006-03-13 07:10:00,205.19,205.234,205.178,205.225,229899999.0
2006-03-13 07:15:00,205.216,205.229,205.178,205.229,226299999.0
2006-03-13 07:20:00,205.236,205.293,205.228,205.237,171600001.0
2006-03-13 07:25:00,205.231,205.284,205.231,205.261,305600001.0
2006-03-13 07:30:00,205.249,205.249,205.188,205.193,162000000.0
2006-03-13 07:35:00,205.198,205.225,205.164,205.173,230700001.0
2006-03-13 07:40:00,205.19,205.242,205.19,205.22,173599999.0
2006-03-13 07:45:00,205.22,205.252,205.187,205.21,263300001.0
2006-03-13 07:50:00,205.211,205.22,205.173,205.211,242600001.0
2006-03-13 07:55:00,205.182,205.22,205.169,205.207,280200001.0
2006-03-13 08:00:00,205.227,205.246,205.191,205.197,312599999.0
2006-03-13 08:05:00,205.198,205.235,205.175,205.229,237000001.0
2006-03-13 08:10:00,205.245,205.292,205.221,205.244,205699998.0
2006-03-13 08:15:00,205.245,205.277,205.235,205.267,249100000.0
2006-03-13 08:20:00,205.262,205.308,205.227,205.306,262100001.0
2006-03-13 08:25:00,205.294,205.343,205.262,205.342,235300000.0
2006-03-13 08:30:00,205.347,205.364,205.296,205.34,366200004.0
2006-03-13 08:35:00,205.318,205.323,205.247,205.272,231600000.0
2006-03-13 08:40:00,205.281,205.319,205.254,205.3,234300001.0
2006-03-13 08:45:00,205.292,205.333,205.292,205.303,198999998.0
2006-03-13 08:50:00,205.295,205.295,205.237,205.27,191700000.0
2006-03-13 08:55:00,205.272,205.28,205.229,205.26,290500001.0
2006-03-13 09:00:00,205.255,205.287,205.255,205.27,235300000.0
2006-03-13 09:05:00,205.262,205.289,205.227,205.258,213700000.0
2006-03-13 09:10:00,205.268,205.297,205.248,205.275,238699999.0
2006-03-13 09:15:00,205.284,205.331,205.284,205.317,294000000.0
2006-03-13 09:20:00,205.33,205.451,205.322,205.381,223799998.0
2006-03-13 09:25:00,205.395,205.466,205.376,205.376,262500002.0
2006-03-13 09:30:00,205.369,205.391,205.353,205.38,211200000.0
2006-03-13 09:35:00,205.382,205.481,205.351,205.386,265900000.0
2006-03-13 09:40:00,205.371,205.412,205.358,205.411,176800001.0
2006-03-13 09:45:00,205.406,205.476,205.375,205.424,207900000.0
2006-03-13 09:50:00,205.443,205.474,205.286,205.31,368599999.0
2006-03-13 09:55:00,205.31,205.352,205.292,205.329,253699999.0
2006-03-13 10:00:00,205.327,205.361,205.301,205.361,323399999.0
2006-03-13 10:05:00,205.372,205.378,205.268,205.278,206700000.0
2006-03-13 10:10:00,205.284,205.341,205.282,205.328,221499999.0
2006-03-13 10:15:00,205.336,205.342,205.267,205.299,186699999.0
2006-03-13 10:20:00,205.302,205.302,205.233,205.286,231799996.0
2006-03-13 10:25:00,205.291,205.298,205.183,205.244,249899999.0
2006-03-13 10:30:00,205.248,205.248,205.196,205.225,331100000.0
2006-03-13 10:35:00,205.236,205.374,205.236,205.374,247800000.0
2006-03-13 10:40:00,205.407,205.424,205.288,205.3,261899999.0
2006-03-13 10:45:00,205.303,205.312,205.08,205.087,186100000.0
2006-03-13 10:50:00,205.079,205.109,205.038,205.109,241699999.0
2006-03-13 10:55:00,205.11,205.11,204.971,204.982,207599998.0
2006-03-13 11:00:00,204.976,204.992,204.884,204.926,170199998.0
2006-03-13 11:05:00,204.934,205.025,204.934,205.02,169200000.0
2006-03-13 11:10:00,205.007,205.041,204.964,204.977,215300000.0
2006-03-13 11:15:00,204.975,205.04,204.974,205.015,301800001.0
2006-03-13 11:20:00,205.014,205.083,205.014,205.083,245699999.0
2006-03-13 11:25:00,205.089,205.093,205.032,205.055,238300001.0
2006-03-13 11:30:00,205.054,205.149,205.033,205.118,247500001.0
2006-03-13 11:35:00,205.11,205.143,205.092,205.122,288999999.0
2006-03-13 11:40:00,205.115,205.14,205.109,205.124,270500001.0
2006-03-13 11:45:00,205.12,205.157,205.12,205.142,247200000.0
2006-03-13 11:50:00,205.14,205.192,205.117,205.119,257900001.0
2006-03-13 11:55:00,205.131,205.243,205.114,205.24,202700000.0
2006-03-13 12:00:00,205.24,205.242,205.151,205.166,251400001.0
2006-03-13 12:05:00,205.171,205.171,205.093,205.101,190300000.0
2006-03-13 12:10:00,205.11,205.152,205.092,205.12,238800000.0
2006-03-13 12:15:00,205.119,205.126,205.09,205.112,332099999.0
2006-03-13 12:20:00,205.107,205.136,205.06,205.07,206100001.0
2006-03-13 12:25:00,205.07,205.137,205.069,205.118,277300002.0
2006-03-13 12:30:00,205.103,205.19,205.094,205.185,234899998.0
2006-03-13 12:35:00,205.195,205.22,205.167,205.215,277400002.0
2006-03-13 12:40:00,205.214,205.249,205.198,205.234,272200001.0
2006-03-13 12:45:00,205.233,205.25,205.214,205.214,290600001.0
2006-03-13 12:50:00,205.226,205.255,205.192,205.255,256400000.0
2006-03-13 12:55:00,205.254,205.29,205.237,205.269,291299997.0
2006-03-13 13:00:00,205.264,205.343,205.264,205.29,226000001.0
2006-03-13 13:05:00,205.301,205.301,205.228,205.257,205799999.0
2006-03-13 13:10:00,205.257,205.27,205.232,205.248,243499999.0
2006-03-13 13:15:00,205.243,205.29,205.237,205.25,258099999.0
2006-03-13 13:20:00,205.278,205.328,205.26,205.3,245699999.0
2006-03-13 13:25:00,205.287,205.303,205.266,205.287,217500000.0
2006-03-13 13:30:00,205.284,205.333,205.249,205.274,186300000.0
2006-03-13 13:35:00,205.257,205.315,205.238,205.315,164100000.0
2006-03-13 13:40:00,205.305,205.389,205.299,205.383,311900001.0
2006-03-13 13:45:00,205.367,205.412,205.367,205.382,295800001.0
2006-03-13 13:50:00,205.368,205.368,205.305,205.331,260399998.0
2006-03-13 13:55:00,205.32,205.322,205.251,205.251,195899999.0
2006-03-13 14:00:00,205.245,205.312,205.245,205.31,236300002.0
2006-03-13 14:05:00,205.312,205.346,205.303,205.33,240099999.0
2006-03-13 14:10:00,205.349,205.41,205.34,205.41,240200001.0
2006-03-13 14:15:00,205.423,205.46,205.413,205.454,230699999.0
2006-03-13 14:20:00,205.461,205.599,205.461,205.55,265000001.0
2006-03-13 14:25:00,205.584,205.605,205.526,205.539,206100001.0
2006-03-13 14:30:00,205.524,205.563,205.515,205.548,248999999.0
2006-03-13 14:35:00,205.549,205.567,205.499,205.499,204700002.0
2006-03-13 14:40:00,205.514,205.532,205.483,205.517,258400000.0
2006-03-13 14:45:00,205.513,205.542,205.449,205.449,254600001.0
2006-03-13 14:50:00,205.433,205.491,205.433,205.482,350399997.0
2006-03-13 14:55:00,205.487,205.554,205.461,205.554,256700001.0
2006-03-13 15:00:00,205.574,205.588,205.517,205.522,285000000.0
2006-03-13 15:05:00,205.517,205.551,205.515,205.53,201600000.0
2006-03-13 15:10:00,205.527,205.614,205.519,205.612,316100000.0
2006-03-13 15:15:00,205.606,205.62,205.558,205.617,167799999.0
2006-03-13 15:20:00,205.625,205.678,205.538,205.553,226300003.0
2006-03-13 15:25:00,205.553,205.677,205.535,205.631,335900001.0
2006-03-13 15:30:00,205.635,205.653,205.613,205.635,262800000.0
2006-03-13 15:35:00,205.64,205.67,205.594,205.595,155800000.0
2006-03-13 15:40:00,205.6,205.65,205.59,205.638,201999999.0
2006-03-13 15:45:00,205.639,205.662,205.611,205.615,233500000.0
2006-03-13 15:50:00,205.592,205.646,205.55,205.646,261800001.0
2006-03-13 15:55:00,205.673,205.733,205.673,205.699,211700001.0
2006-03-13 16:00:00,205.685,205.685,205.595,205.64,159300001.0
2006-03-13 16:05:00,205.64,205.727,205.637,205.724,252100000.0
2006-03-13 16:10:00,205.705,205.705,205.673,205.685,272100001.0
2006-03-13 16:15:00,205.693,205.705,205.63,205.642,196499999.0
2006-03-13 16:20:00,205.627,205.635,205.576,205.6,282099998.0
2006-03-13 16:25:00,205.617,205.66,205.605,205.657,226499999.0
2006-03-13 16:30:00,205.645,205.664,205.629,205.653,238000000.0
2006-03-13 16:35:00,205.631,205.67,205.61,205.635,314100000.0
2006-03-13 16:40:00,205.616,205.626,205.562,205.562,253299999.0
2006-03-13 16:45:00,205.55,205.569,205.434,205.465,210200000.0
2006-03-13 16:50:00,205.468,205.541,205.449,205.503,286900001.0
2006-03-13 16:55:00,205.493,205.573,205.492,205.557,254100002.0
2006-03-13 17:00:00,205.563,205.694,205.563,205.645,249200003.0
2006-03-13 17:05:00,205.655,205.689,205.647,205.674,188899999.0
2006-03-13 17:10:00,205.666,205.769,205.635,205.769,151999999.0
2006-03-13 17:15:00,205.769,205.787,205.724,205.775,271600000.0
2006-03-13 17:20:00,205.785,205.869,205.783,205.86,258400001.0
2006-03-13 17:25:00,205.851,206.0,205.847,205.978,265899999.0
2006-03-13 17:30:00,205.957,206.112,205.957,206.112,305399999.0
2006-03-13 17:35:00,206.094,206.098,205.993,206.029,292099999.0
2006-03-13 17:40:00,206.016,206.087,206.016,206.045,165500000.0
2006-03-13 17:45:00,206.052,206.067,205.998,206.009,323600003.0
2006-03-13 17:50:00,206.019,206.019,205.949,205.995,198799999.0
2006-03-13 17:55:00,205.988,205.994,205.927,205.984,226700000.0
2006-03-13 18:00:00,206.003,206.003,205.888,205.925,2633400000.0
2006-03-13 18:05:00,205.94,205.985,205.907,205.943,3338700002.0
2006-03-13 18:10:00,205.944,205.981,205.905,205.95,2419800000.0
2006-03-13 18:15:00,205.948,205.948,205.837,205.884,2467600003.0
2006-03-13 18:20:00,205.892,205.945,205.857,205.908,2964299997.0
2006-03-13 18:25:00,205.923,206.012,205.907,206.012,2190200001.0
2006-03-13 18:30:00,206.033,206.074,205.983,205.991,2089800003.0
2006-03-13 18:35:00,205.981,206.015,205.933,205.942,1175100000.0
2006-03-13 18:40:00,205.933,205.971,205.902,205.932,1208099998.0
2006-03-13 18:45:00,205.945,205.969,205.918,205.95,805300002.0
2006-03-13 18:50:00,205.957,206.01,205.944,205.968,1279300002.0
2006-03-13 18:55:00,205.976,206.016,205.958,205.972,1058700000.0
2006-03-13 19:00:00,205.963,205.997,205.891,205.893,852900001.0
2006-03-13 19:05:00,205.891,205.895,205.814,205.886,1375300002.0
2006-03-13 19:10:00,205.895,205.897,205.835,205.844,694900000.0
2006-03-13 19:15:00,205.846,205.901,205.832,205.869,802300000.0
2006-03-13 19:20:00,205.875,205.988,205.875,205.988,982200001.0
2006-03-13 19:25:00,205.98,205.99,205.931,205.949,1184399998.0
2006-03-13 19:30:00,205.945,205.973,205.881,205.882,1157500003.0
2006-03-13 19:35:00,205.879,205.985,205.879,205.958,905300001.0
2006-03-13 19:40:00,205.963,206.004,205.951,205.967,1001899999.0
2006-03-13 19:45:00,205.975,206.008,205.944,205.98,741500000.0
2006-03-13 19:50:00,205.978,206.003,205.969,205.993,713800001.0
2006-03-13 19:55:00,205.995,206.042,205.995,206.003,779900000.0
2006-03-13 20:00:00,206.01,206.02,205.967,205.977,653700000.0
2006-03-13 20:05:00,205.974,205.988,205.941,205.973,743200000.0
2006-03-13 20:10:00,205.979,206.08,205.979,206.07,1364899998.0
2006-03-13 20:15:00,206.075,206.089,206.041,206.059,834899996.0
2006-03-13 20:20:00,206.066,206.097,206.052,206.067,1033100001.0
2006-03-13 20:25:00,206.067,206.099,206.038,206.066,1559900003.0
2006-03-13 20:30:00,206.07,206.082,206.04,206.049,1882800002.0
2006-03-13 20:35:00,206.045,206.115,206.027,206.063,782600003.0
2006-03-13 20:40:00,206.058,206.075,206.024,206.049,1462200001.0
2006-03-13 20:45:00,206.058,206.076,206.019,206.035,1173099997.0
2006-03-13 20:50:00,206.036,206.096,206.024,206.057,978899998.0
2006-03-13 20:55:00,206.06,206.068,206.016,206.026,1860199996.0
2006-03-13 21:00:00,206.023,206.025,205.995,206.0,1439400001.0
2006-03-13 21:05:00,206.0,206.018,205.969,206.01,735699999.0
2006-03-13 21:10:00,206.011,206.027,205.977,206.012,746600000.0
2006-03-13 21:15:00,206.013,206.103,205.999,206.095,1024399999.0
2006-03-13 21:20:00,206.099,206.127,206.065,206.087,1159400003.0
2006-03-13 21:25:00,206.098,206.139,206.087,206.119,750499999.0
2006-03-13 21:30:00,206.109,206.149,206.043,206.131,526599998.0
2006-03-13 21:35:00,206.107,206.107,206.029,206.029,307699999.0
2006-03-13 21:40:00,206.023,206.1,206.023,206.064,528500000.0
2006-03-13 21:45:00,206.063,206.114,206.044,206.083,466099999.0
2006-03-13 21:50:00,206.096,206.115,206.055,206.069,334100001.0
2006-03-13 21:55:00,206.063,206.106,206.043,206.106,433500002.0
2006-03-13 22:00:00,206.079,206.106,206.02,206.03,818400000.0
2006-03-13 22:05:00,206.029,206.055,205.986,206.001,339199999.0
2006-03-13 22:10:00,206.0,206.024,205.964,205.971,317499999.0
2006-03-13 22:15:00,205.973,205.991,205.921,205.935,652200000.0
2006-03-13 22:20:00,205.937,205.956,205.912,205.94,333100002.0
2006-03-13 22:25:00,205.931,205.945,205.867,205.872,465800000.0
2006-03-13 22:30:00,205.877,205.919,205.855,205.855,613700002.0
2006-03-13 22:35:00,205.865,205.869,205.817,205.838,293600000.0
2006-03-13 22:40:00,205.846,205.866,205.828,205.836,424400000.0
2006-03-13 22:45:00,205.839,205.87,205.816,205.848,419499999.0
2006-03-13 22:50:00,205.855,205.875,205.827,205.843,287099999.0
2006-03-13 22:55:00,205.841,205.875,205.83,205.865,340699998.0
2006-03-13 23:00:00,205.86,205.893,205.852,205.872,237700000.0
2006-03-13 23:05:00,205.871,205.882,205.798,205.821,226799999.0
2006-03-13 23:10:00,205.81,205.828,205.766,205.827,292800001.0
2006-03-13 23:15:00,205.834,205.869,205.807,205.852,164000001.0
2006-03-13 23:20:00,205.857,205.882,205.842,205.868,321999998.0
2006-03-13 23:25:00,205.873,205.888,205.834,205.834,219100001.0
2006-03-13 23:30:00,205.853,205.909,205.831,205.856,221700001.0
2006-03-13 23:35:00,205.853,205.928,205.847,205.921,258200001.0
2006-03-13 23:40:00,205.921,205.954,205.886,205.891,228200001.0
2006-03-13 23:45:00,205.886,205.92,205.827,205.871,264200002.0
2006-03-13 23:50:00,205.862,205.875,205.823,205.855,253500001.0
2006-03-13 23:55:00,205.855,205.855,205.743,205.743,295000001.0
2006-03-14 00:00:00,205.729,205.783,205.69,205.743,280099999.0
2006-03-14 00:05:00,205.744,205.798,205.693,205.706,249799997.0
2006-03-14 00:10:00,205.713,205.806,205.713,205.785,273700000.0
2006-03-14 00:15:00,205.797,205.876,205.747,205.869,244900000.0
2006-03-14 00:20:00,205.827,205.883,205.796,205.854,303700000.0
2006-03-14 00:25:00,205.852,205.868,205.781,205.823,239600000.0
2006-03-14 00:30:00,205.825,205.871,205.823,205.833,220299999.0
2006-03-14 00:35:00,205.825,205.84,205.763,205.784,250300002.0
2006-03-14 00:40:00,205.793,205.809,205.755,205.809,246000000.0
2006-03-14 00:45:00,205.798,205.821,205.779,205.802,223900000.0
2006-03-14 00:50:00,205.829,205.833,205.793,205.793,220700002.0
2006-03-14 00:55:00,205.791,205.818,205.775,205.805,252999999.0
2006-03-14 01:00:00,205.815,205.832,205.79,205.815,257399998.0
2006-03-14 01:05:00,205.825,205.83,205.789,205.789,179700000.0
2006-03-14 01:10:00,205.802,205.829,205.678,205.678,259900001.0
2006-03-14 01:15:00,205.653,205.653,205.541,205.582,191500000.0
2006-03-14 01:20:00,205.591,205.689,205.585,205.679,382600000.0
2006-03-14 01:25:00,205.66,205.886,205.66,205.885,258500000.0
2006-03-14 01:30:00,205.882,205.95,205.821,205.94,238900001.0
2006-03-14 01:35:00,205.934,206.004,205.915,205.915,167200000.0
2006-03-14 01:40:00,205.911,206.02,205.911,206.0,183900000.0
2006-03-14 01:45:00,205.989,206.005,205.958,205.96,247100000.0
2006-03-14 01:50:00,205.957,205.96,205.83,205.834,247399998.0
2006-03-14 01:55:00,205.826,205.946,205.826,205.933,181800001.0
2006-03-14 02:00:00,205.935,206.032,205.926,205.972,234899998.0
2006-03-14 02:05:00,205.991,206.024,205.942,205.942,212799998.0
2006-03-14 02:10:00,205.955,205.992,205.941,205.96,369099999.0
2006-03-14 02:15:00,205.958,206.006,205.947,205.983,207700000.0
2006-03-14 02:20:00,205.983,205.983,205.931,205.969,262300000.0
2006-03-14 02:25:00,205.985,205.992,205.912,205.921,282000001.0
2006-03-14 02:30:00,205.923,205.953,205.909,205.928,199700002.0
2006-03-14 02:35:00,205.915,205.983,205.897,205.967,243400000.0
2006-03-14 02:40:00,205.977,206.002,205.892,205.905,270100000.0
2006-03-14 02:45:00,205.881,205.881,205.787,205.798,242500000.0
2006-03-14 02:50:00,205.806,205.819,205.625,205.755,219200000.0
2006-03-14 02:55:00,205.75,205.779,205.63,205.669,233900001.0
2006-03-14 03:00:00,205.656,205.685,205.614,205.635,273900000.0
2006-03-14 03:05:00,205.633,205.644,205.577,205.641,236599999.0
2006-03-14 03:10:00,205.625,205.666,205.576,205.635,283600001.0
2006-03-14 03:15:00,205.643,205.668,205.529,205.585,237199999.0
2006-03-14 03:20:00,205.576,205.593,205.523,205.577,302800000.0
2006-03-14 03:25:00,205.576,205.608,205.448,205.454,207900000.0
2006-03-14 03:30:00,205.458,205.584,205.458,205.562,220699998.0
2006-03-14 03:35:00,205.551,205.604,205.548,205.595,248099999.0
2006-03-14 03:40:00,205.584,205.619,205.563,205.606,263800001.0
2006-03-14 03:45:00,205.61,205.687,205.605,205.681,228100000.0
2006-03-14 03:50:00,205.667,205.674,205.576,205.59,214400000.0
2006-03-14 03:55:00,205.594,205.595,205.539,205.586,200800001.0
2006-03-14 04:00:00,205.572,205.6,205.545,205.595,187400000.0
2006-03-14 04:05:00,205.599,205.627,205.575,205.609,280499998.0
2006-03-14 04:10:00,205.626,205.648,205.598,205.647,282100000.0
2006-03-14 04:15:00,205.667,205.697,205.654,205.672,222600000.0
2006-03-14 04:20:00,205.665,205.694,205.655,205.681,253500000.0
2006-03-14 04:25:00,205.672,205.694,205.639,205.692,220100000.0
2006-03-14 04:30:00,205.707,205.707,205.636,205.643,204200000.0
2006-03-14 04:35:00,205.638,205.667,205.62,205.637,198599999.0
2006-03-14 04:40:00,205.619,205.66,205.591,205.651,214600000.0
2006-03-14 04:45:00,205.64,205.69,205.635,205.655,246799999.0
2006-03-14 04:50:00,205.657,205.668,205.619,205.66,301399999.0
2006-03-14 04:55:00,205.661,205.69,205.62,205.62,173500000.0
2006-03-14 05:00:00,205.632,205.665,205.622,205.642,255999999.0
2006-03-14 05:05:00,205.652,205.675,205.613,205.675,219699999.0
2006-03-14 05:10:00,205.674,205.681,205.621,205.626,296900000.0
2006-03-14 05:15:00,205.625,205.632,205.587,205.606,221100000.0
2006-03-14 05:20:00,205.628,205.708,205.626,205.647,247500000.0
2006-03-14 05:25:00,205.658,205.72,205.658,205.709,229200000.0
2006-03-14 05:30:00,205.725,205.77,205.696,205.767,210900000.0
2006-03-14 05:35:00,205.777,205.783,205.711,205.72,259700000.0
2006-03-14 05:40:00,205.714,205.755,205.702,205.755,244100000.0
2006-03-14 05:45:00,205.762,205.811,205.761,205.802,286200000.0
2006-03-14 05:50:00,205.779,205.784,205.69,205.69,198500001.0
2006-03-14 05:55:00,205.669,205.683,205.625,205.66,258299999.0
2006-03-14 06:00:00,205.651,205.687,205.629,205.647,258400002.0
2006-03-14 06:05:00,205.64,205.64,205.521,205.552,217900000.0
2006-03-14 06:10:00,205.564,205.662,205.564,205.657,172300000.0
2006-03-14 06:15:00,205.665,205.735,205.665,205.69,270400001.0
2006-03-14 06:20:00,205.702,205.702,205.623,205.645,244599999.0
2006-03-14 06:25:00,205.652,205.728,205.639,205.692,254499999.0
2006-03-14 06:30:00,205.693,205.762,205.693,205.743,192500000.0
2006-03-14 06:35:00,205.721,205.729,205.659,205.684,267200001.0
2006-03-14 06:40:00,205.676,205.734,205.676,205.734,269999998.0
2006-03-14 06:45:00,205.733,205.733,205.682,205.696,221600000.0
2006-03-14 06:50:00,205.685,205.748,205.68,205.724,227100001.0
2006-03-14 06:55:00,205.714,205.723,205.67,205.673,209099998.0
2006-03-14 07:00:00,205.675,205.717,205.675,205.69,175199999.0
2006-03-14 07:05:00,205.697,205.745,205.69,205.72,250199999.0
2006-03-14 07:10:00,205.733,205.76,205.706,205.726,283000002.0
2006-03-14 07:15:00,205.715,205.75,205.666,205.7,256300000.0
2006-03-14 07:20:00,205.701,205.718,205.665,205.665,234900001.0
2006-03-14 07:25:00,205.653,205.665,205.607,205.632,316200001.0
2006-03-14 07:30:00,205.625,205.655,205.615,205.635,200900000.0
2006-03-14 07:35:00,205.641,205.69,205.621,205.673,268799999.0
2006-03-14 07:40:00,205.679,205.679,205.631,205.653,138900000.0
2006-03-14 07:45:00,205.663,205.693,205.655,205.67,255400001.0
2006-03-14 07:50:00,205.673,205.696,205.645,205.688,284099999.0
2006-03-14 07:55:00,205.656,205.703,205.636,205.65,280899999.0
2006-03-14 08:00:00,205.648,205.695,205.615,205.691,207800001.0
2006-03-14 08:05:00,205.703,205.709,205.631,205.639,246800001.0
2006-03-14 08:10:00,205.636,205.657,205.605,205.605,177400000.0
2006-03-14 08:15:00,205.589,205.591,205.52,205.541,271000000.0
2006-03-14 08:20:00,205.546,205.549,205.482,205.545,238900000.0
2006-03-14 08:25:00,205.547,205.547,205.469,205.499,216400000.0
2006-03-14 08:30:00,205.503,205.534,205.486,205.523,271500002.0
2006-03-14 08:35:00,205.511,205.52,205.464,205.489,363699999.0
2006-03-14 08:40:00,205.497,205.504,205.456,205.467,223800000.0
2006-03-14 08:45:00,205.457,205.527,205.457,205.52,250500000.0
2006-03-14 08:50:00,205.521,205.549,205.496,205.523,266099998.0
2006-03-14 08:55:00,205.526,205.591,205.521,205.548,195999999.0
2006-03-14 09:00:00,205.549,205.559,205.386,205.415,221900001.0
2006-03-14 09:05:00,205.434,205.468,205.4,205.405,210499999.0
2006-03-14 09:10:00,205.453,205.531,205.412,205.412,229800000.0
2006-03-14 09:15:00,205.418,205.471,205.418,205.424,282999999.0
2006-03-14 09:20:00,205.419,205.566,205.418,205.566,217200001.0
2006-03-14 09:25:00,205.573,205.682,205.559,205.664,249500000.0
2006-03-14 09:30:00,205.654,205.654,205.569,205.632,190400000.0
2006-03-14 09:35:00,205.62,205.666,205.597,205.621,258000002.0
2006-03-14 09:40:00,205.616,205.673,205.597,205.673,302000000.0
2006-03-14 09:45:00,205.683,205.685,205.596,205.605,204300000.0
2006-03-14 09:50:00,205.619,205.703,205.614,205.687,273500001.0
2006-03-14 09:55:00,205.692,205.695,205.646,205.655,253599999.0
2006-03-14 10:00:00,205.655,205.692,205.629,205.675,296499998.0
2006-03-14 10:05:00,205.701,205.718,205.656,205.715,200600000.0
2006-03-14 10:10:00,205.719,205.775,205.666,205.67,215900002.0
2006-03-14 10:15:00,205.681,205.696,205.641,205.65,279999999.0
2006-03-14 10:20:00,205.65,205.676,205.609,205.671,268800001.0
2006-03-14 10:25:00,205.665,205.783,205.656,205.767,181500000.0
2006-03-14 10:30:00,205.775,205.807,205.714,205.726,223700000.0
2006-03-14 10:35:00,205.733,205.749,205.679,205.689,295100001.0
2006-03-14 10:40:00,205.678,205.696,205.659,205.68,261100004.0
2006-03-14 10:45:00,205.692,205.712,205.658,205.712,274999999.0
2006-03-14 10:50:00,205.725,205.769,205.703,205.76,234100001.0
2006-03-14 10:55:00,205.761,205.781,205.722,205.781,240299999.0
2006-03-14 11:00:00,205.792,205.792,205.716,205.726,214800000.0
2006-03-14 11:05:00,205.708,205.729,205.688,205.709,254699999.0
2006-03-14 11:10:00,205.701,205.705,205.651,205.672,303400002.0
2006-03-14 11:15:00,205.666,205.721,205.641,205.71,253299999.0
2006-03-14 11:20:00,205.693,205.727,205.67,205.716,167400000.0
2006-03-14 11:25:00,205.705,205.716,205.597,205.597,270399999.0
2006-03-14 11:30:00,205.59,205.619,205.47,205.535,219700001.0
2006-03-14 11:35:00,205.522,205.675,205.51,205.638,273900000.0
2006-03-14 11:40:00,205.623,205.646,205.556,205.556,333999998.0
2006-03-14 11:45:00,205.55,205.579,205.527,205.56,212300000.0
2006-03-14 11:50:00,205.559,205.57,205.485,205.525,253000000.0
2006-03-14 11:55:00,205.528,205.528,205.377,205.39,255100001.0
2006-03-14 12:00:00,205.382,205.382,205.307,205.363,266399999.0
2006-03-14 12:05:00,205.369,205.479,205.359,205.44,241299999.0
2006-03-14 12:10:00,205.457,205.583,205.444,205.538,306900001.0
2006-03-14 12:15:00,205.53,205.566,205.506,205.534,255400000.0
2006-03-14 12:20:00,205.529,205.545,205.463,205.505,289600001.0
2006-03-14 12:25:00,205.504,205.606,205.498,205.587,253200001.0
2006-03-14 12:30:00,205.575,205.609,205.53,205.536,239400000.0
2006-03-14 12:35:00,205.544,205.588,205.509,205.51,295800001.0
2006-03-14 12:40:00,205.508,205.531,205.485,205.522,230600000.0
2006-03-14 12:45:00,205.529,205.584,205.527,205.53,224299999.0
2006-03-14 12:50:00,205.534,205.542,205.488,205.536,218299999.0
2006-03-14 12:55:00,205.535,205.554,205.485,205.515,297800000.0
2006-03-14 13:00:00,205.519,205.564,205.509,205.536,260299997.0
2006-03-14 13:05:00,205.541,205.552,205.452,205.464,219900000.0
2006-03-14 13:10:00,205.452,205.56,205.417,205.558,284999999.0
2006-03-14 13:15:00,205.567,205.597,205.548,205.573,238199999.0
2006-03-14 13:20:00,205.586,205.586,205.505,205.517,239900000.0
2006-03-14 13:25:00,205.503,205.518,205.435,205.468,161300001.0
2006-03-14 13:30:00,205.45,205.469,205.384,205.385,182199999.0
2006-03-14 13:35:00,205.387,205.409,205.247,205.247,238400000.0
2006-03-14 13:40:00,205.242,205.345,205.217,205.257,290900001.0
2006-03-14 13:45:00,205.239,205.279,205.138,205.186,294600001.0
2006-03-14 13:50:00,205.197,205.199,205.147,205.199,270700002.0
2006-03-14 13:55:00,205.188,205.202,205.115,205.125,185900000.0
2006-03-14 14:00:00,205.119,205.211,205.119,205.203,244600000.0
2006-03-14 14:05:00,205.217,205.256,205.211,205.236,231500000.0
2006-03-14 14:10:00,205.235,205.312,205.23,205.31,288400001.0
2006-03-14 14:15:00,205.308,205.308,205.256,205.308,205099999.0
2006-03-14 14:20:00,205.312,205.374,205.307,205.36,268100000.0
2006-03-14 14:25:00,205.376,205.478,205.374,205.475,231000000.0
2006-03-14 14:30:00,205.452,205.458,205.407,205.423,196500001.0
2006-03-14 14:35:00,205.423,205.475,205.408,205.465,288700001.0
2006-03-14 14:40:00,205.471,205.474,205.422,205.442,249599999.0
2006-03-14 14:45:00,205.44,205.486,205.429,205.429,221100000.0
2006-03-14 14:50:00,205.414,205.439,205.395,205.428,277299998.0
2006-03-14 14:55:00,205.427,205.427,205.381,205.405,211000001.0
2006-03-14 15:00:00,205.411,205.411,205.364,205.387,192100000.0
2006-03-14 15:05:00,205.382,205.405,205.293,205.299,202300000.0
2006-03-14 15:10:00,205.285,205.285,205.166,205.186,279400000.0
2006-03-14 15:15:00,205.181,205.221,205.143,205.212,231300001.0
2006-03-14 15:20:00,205.212,205.282,205.194,205.245,267000000.0
2006-03-14 15:25:00,205.244,205.268,205.165,205.165,210999999.0
2006-03-14 15:30:00,205.176,205.22,205.07,205.186,229200001.0
2006-03-14 15:35:00,205.191,205.191,205.025,205.025,286000000.0
2006-03-14 15:40:00,205.013,205.081,205.009,205.043,260200000.0
2006-03-14 15:45:00,205.031,205.05,204.845,204.87,219699999.0
2006-03-14 15:50:00,204.884,204.979,204.884,204.968,242399999.0
2006-03-14 15:55:00,204.956,205.014,204.943,205.002,228400002.0
2006-03-14 16:00:00,205.0,205.01,204.923,204.924,230500000.0
2006-03-14 16:05:00,204.933,205.031,204.885,205.031,292299999.0
2006-03-14 16:10:00,205.013,205.043,204.964,205.002,229300000.0
2006-03-14 16:15:00,205.007,205.048,204.999,205.038,192400001.0
2006-03-14 16:20:00,205.054,205.111,205.019,205.094,235299999.0
2006-03-14 16:25:00,205.086,205.094,205.014,205.036,287900001.0
2006-03-14 16:30:00,205.023,205.045,204.954,204.968,262200001.0
2006-03-14 16:35:00,204.949,204.98,204.854,204.854,238599999.0
2006-03-14 16:40:00,204.85,204.879,204.763,204.763,289100000.0
2006-03-14 16:45:00,204.736,204.822,204.658,204.822,251800001.0
2006-03-14 16:50:00,204.847,205.004,204.815,204.988,254000000.0
2006-03-14 16:55:00,204.978,205.133,204.978,205.119,267900000.0
2006-03-14 17:00:00,205.101,205.171,205.052,205.142,304499998.0
2006-03-14 17:05:00,205.143,205.243,205.054,205.21,245500000.0
2006-03-14 17:10:00,205.2,205.226,205.121,205.126,208300000.0
2006-03-14 17:15:00,205.139,205.14,205.086,205.125,268400000.0
2006-03-14 17:20:00,205.134,205.248,205.134,205.179,177999999.0
2006-03-14 17:25:00,205.165,205.18,205.072,205.078,232599998.0
2006-03-14 17:30:00,205.069,205.147,205.044,205.147,192000000.0
2006-03-14 17:35:00,205.145,205.236,205.137,205.236,278300002.0
2006-03-14 17:40:00,205.234,205.28,205.14,205.14,192100000.0
2006-03-14 17:45:00,205.154,205.18,205.107,205.157,267600000.0
2006-03-14 17:50:00,205.158,205.195,205.108,205.125,232800000.0
2006-03-14 17:55:00,205.134,205.167,204.991,204.991,313100002.0
2006-03-14 18:00:00,204.994,205.043,204.953,205.027,2550899997.0
2006-03-14 18:05:00,205.054,205.114,205.017,205.09,3395700001.0
2006-03-14 18:10:00,205.104,205.216,205.087,205.137,2245700002.0
2006-03-14 18:15:00,205.15,205.177,205.092,205.157,2577900000.0
2006-03-14 18:20:00,205.152,205.207,205.098,205.122,2985999999.0
2006-03-14 18:25:00,205.126,205.144,204.962,204.989,2111600002.0
2006-03-14 18:30:00,204.997,205.097,204.971,205.083,2113500002.0
2006-03-14 18:35:00,205.078,205.146,205.026,205.137,1049399997.0
2006-03-14 18:40:00,205.139,205.214,205.089,205.142,1296800007.0
2006-03-14 18:45:00,205.16,205.2,205.154,205.185,891300002.0
2006-03-14 18:50:00,205.194,205.255,205.148,205.158,1244400004.0
2006-03-14 18:55:00,205.152,205.165,205.051,205.109,1073700002.0
2006-03-14 19:00:00,205.114,205.145,205.06,205.083,900300000.0
2006-03-14 19:05:00,205.089,205.113,204.984,204.993,1369799996.0
2006-03-14 19:10:00,205.002,205.061,204.916,205.005,618400003.0
2006-03-14 19:15:00,205.017,205.025,204.934,204.975,790199999.0
2006-03-14 19:20:00,204.966,204.97,204.889,204.895,1021899999.0
2006-03-14 19:25:00,204.885,204.911,204.835,204.872,1133200001.0
2006-03-14 19:30:00,204.869,204.875,204.799,204.818,1077200001.0
2006-03-14 19:35:00,204.812,204.889,204.805,204.849,1055100000.0
2006-03-14 19:40:00,204.852,204.929,204.835,204.927,1078099996.0
2006-03-14 19:45:00,204.943,205.062,204.943,205.042,618799997.0
2006-03-14 19:50:00,205.034,205.051,204.972,204.975,819100003.0
2006-03-14 19:55:00,204.97,205.046,204.965,205.006,807500000.0
2006-03-14 20:00:00,205.014,205.069,205.01,205.062,594099999.0
2006-03-14 20:05:00,205.069,205.107,205.058,205.095,843799997.0
2006-03-14 20:10:00,205.091,205.123,205.073,205.108,1300299997.0
2006-03-14 20:15:00,205.126,205.137,205.094,205.13,956900000.0
2006-03-14 20:20:00,205.137,205.223,205.132,205.166,997099999.0
2006-03-14 20:25:00,205.172,205.201,205.166,205.167,1687000000.0
2006-03-14 20:30:00,205.17,205.249,205.161,205.218,1740000006.0
2006-03-14 20:35:00,205.21,205.22,205.148,205.168,797400000.0
2006-03-14 20:40:00,205.16,205.239,205.154,205.227,1430000003.0
2006-03-14 20:45:00,205.221,205.221,205.162,205.167,1131000000.0
2006-03-14 20:50:00,205.157,205.171,205.097,205.106,945599999.0
2006-03-14 20:55:00,205.087,205.087,205.01,205.04,1843300003.0
2006-03-14 21:00:00,205.05,205.074,204.986,205.052,1331600004.0
2006-03-14 21:05:00,205.057,205.086,205.032,205.082,884599998.0
2006-03-14 21:10:00,205.083,205.139,205.073,205.1,745799999.0
2006-03-14 21:15:00,205.1,205.175,205.093,205.159,1070899995.0
2006-03-14 21:20:00,205.151,205.182,205.106,205.163,1093000003.0
2006-03-14 21:25:00,205.158,205.179,205.106,205.126,730699997.0
2006-03-14 21:30:00,205.13,205.148,205.117,205.147,601299997.0
2006-03-14 21:35:00,205.143,205.169,205.129,205.13,282299999.0
2006-03-14 21:40:00,205.124,205.144,205.103,205.121,479800001.0
2006-03-14 21:45:00,205.122,205.122,205.06,205.06,471800002.0
2006-03-14 21:50:00,205.079,205.093,204.986,205.011,325100003.0
2006-03-14 21:55:00,205.008,205.053,204.972,205.025,432900001.0
2006-03-14 22:00:00,205.003,205.024,204.946,204.977,860700000.0
2006-03-14 22:05:00,204.984,205.036,204.984,205.002,281200000.0
2006-03-14 22:10:00,204.991,204.996,204.965,204.99,353600004.0
2006-03-14 22:15:00,204.995,205.038,204.97,204.97,539900000.0
2006-03-14 22:20:00,204.976,205.034,204.953,204.982,270300001.0
2006-03-14 22:25:00,204.972,205.038,204.966,205.02,475500000.0
2006-03-14 22:30:00,205.017,205.025,204.984,205.01,731800004.0
2006-03-14 22:35:00,205.019,205.028,205.006,205.023,308700001.0
2006-03-14 22:40:00,205.038,205.122,205.038,205.08,336599999.0
2006-03-14 22:45:00,205.095,205.192,205.069,205.187,294100000.0
2006-03-14 22:50:00,205.194,205.199,205.124,205.124,408700001.0
2006-03-14 22:55:00,205.123,205.177,205.123,205.164,356099998.0
2006-03-14 23:00:00,205.161,205.217,205.153,205.176,210899999.0
2006-03-14 23:05:00,205.161,205.18,205.142,205.158,187800001.0
2006-03-14 23:10:00,205.154,205.176,205.144,205.168,240399997.0
2006-03-14 23:15:00,205.179,205.195,205.156,205.19,170399999.0
2006-03-14 23:20:00,205.191,205.24,205.17,205.23,288399999.0
2006-03-14 23:25:00,205.232,205.25,205.21,205.227,248800002.0
2006-03-14 23:30:00,205.245,205.285,205.235,205.26,252099999.0
2006-03-14 23:35:00,205.27,205.321,205.257,205.308,236900001.0
2006-03-14 23:40:00,205.296,205.362,205.287,205.341,182800000.0
2006-03-14 23:45:00,205.349,205.357,205.311,205.315,230500000.0
2006-03-14 23:50:00,205.307,205.337,205.233,205.285,224700002.0
2006-03-14 23:55:00,205.284,205.363,205.268,205.32,211100000.0
2006-03-15 00:00:00,205.332,205.332,205.22,205.314,262700000.0
2006-03-15 00:05:00,205.311,205.451,205.283,205.451,280600002.0
2006-03-15 00:10:00,205.397,205.468,205.353,205.383,308700000.0
2006-03-15 00:15:00,205.373,205.479,205.373,205.422,243100000.0
2006-03-15 00:20:00,205.403,205.447,205.332,205.387,220299999.0
2006-03-15 00:25:00,205.398,205.451,205.382,205.441,243100000.0
2006-03-15 00:30:00,205.425,205.425,205.388,205.397,163600000.0
2006-03-15 00:35:00,205.392,205.398,205.273,205.273,224200001.0
2006-03-15 00:40:00,205.283,205.285,205.21,205.22,197100001.0
2006-03-15 00:45:00,205.216,205.261,205.216,205.24,167300000.0
2006-03-15 00:50:00,205.265,205.265,205.214,205.244,305900000.0
2006-03-15 00:55:00,205.242,205.259,205.209,205.246,224799999.0
2006-03-15 01:00:00,205.26,205.379,205.26,205.329,336500000.0
2006-03-15 01:05:00,205.342,205.371,205.324,205.357,210600000.0
2006-03-15 01:10:00,205.374,205.45,205.33,205.334,271400001.0
2006-03-15 01:15:00,205.343,205.386,205.32,205.375,382800005.0
2006-03-15 01:20:00,205.375,205.42,205.338,205.416,210200001.0
2006-03-15 01:25:00,205.396,205.411,205.351,205.393,249800002.0
2006-03-15 01:30:00,205.408,205.504,205.408,205.425,211099999.0
2006-03-15 01:35:00,205.411,205.486,205.364,205.441,221100002.0
2006-03-15 01:40:00,205.438,205.493,205.438,205.457,210699998.0
2006-03-15 01:45:00,205.458,205.489,205.444,205.47,303600000.0
2006-03-15 01:50:00,205.465,205.49,205.44,205.44,256400000.0
2006-03-15 01:55:00,205.45,205.547,205.45,205.513,203100001.0
2006-03-15 02:00:00,205.507,205.564,205.493,205.535,199800001.0
2006-03-15 02:05:00,205.541,205.631,205.536,205.604,265000000.0
2006-03-15 02:10:00,205.607,205.632,205.593,205.627,235700000.0
2006-03-15 02:15:00,205.624,205.633,205.594,205.604,240499999.0
2006-03-15 02:20:00,205.607,205.608,205.499,205.512,237100000.0
2006-03-15 02:25:00,205.525,205.538,205.494,205.526,278100000.0
2006-03-15 02:30:00,205.529,205.555,205.504,205.538,210300002.0
2006-03-15 02:35:00,205.528,205.56,205.478,205.485,323300000.0
2006-03-15 02:40:00,205.481,205.501,205.374,205.403,226799999.0
2006-03-15 02:45:00,205.39,205.426,205.383,205.404,199799999.0
2006-03-15 02:50:00,205.41,205.475,205.41,205.45,216400001.0
2006-03-15 02:55:00,205.424,205.434,205.353,205.389,289500000.0
2006-03-15 03:00:00,205.379,205.393,205.216,205.271,266900002.0
2006-03-15 03:05:00,205.252,205.253,205.147,205.149,181900000.0
2006-03-15 03:10:00,205.131,205.202,205.103,205.119,202400000.0
2006-03-15 03:15:00,205.118,205.146,205.016,205.016,165600001.0
2006-03-15 03:20:00,204.995,205.038,204.995,205.022,301200000.0
2006-03-15 03:25:00,205.017,205.133,205.004,205.127,156600000.0
2006-03-15 03:30:00,205.118,205.163,205.096,205.143,185300000.0
2006-03-15 03:35:00,205.136,205.162,205.069,205.155,211500001.0
2006-03-15 03:40:00,205.119,205.119,205.058,205.087,278799999.0
2006-03-15 03:45:00,205.082,205.148,205.059,205.148,227700000.0
2006-03-15 03:50:00,205.152,205.224,205.11,205.22,234900000.0
2006-03-15 03:55:00,205.231,205.26,205.223,205.237,214400000.0
2006-03-15 04:00:00,205.233,205.269,205.19,205.25,208100000.0
2006-03-15 04:05:00,205.249,205.289,205.198,205.265,306099999.0
2006-03-15 04:10:00,205.281,205.287,205.25,205.279,289200001.0
2006-03-15 04:15:00,205.288,205.288,205.187,205.208,164900000.0
2006-03-15 04:20:00,205.197,205.218,205.182,205.215,236500000.0
2006-03-15 04:25:00,205.197,205.25,205.179,205.24,219800000.0
2006-03-15 04:30:00,205.245,205.261,205.179,205.197,192200001.0
2006-03-15 04:35:00,205.21,205.262,205.21,205.255,163800000.0
2006-03-15 04:40:00,205.249,205.265,205.225,205.233,278500000.0
2006-03-15 04:45:00,205.22,205.277,205.216,205.239,169800000.0
2006-03-15 04:50:00,205.247,205.256,205.186,205.202,286699999.0
2006-03-15 04:55:00,205.211,205.299,205.211,205.274,233900001.0
2006-03-15 05:00:00,205.283,205.283,205.249,205.259,227000001.0
2006-03-15 05:05:00,205.265,205.296,205.251,205.296,211000001.0
2006-03-15 05:10:00,205.299,205.312,205.259,205.279,316899999.0
2006-03-15 05:15:00,205.271,205.285,205.22,205.227,260500000.0
2006-03-15 05:20:00,205.243,205.272,205.228,205.232,249900002.0
2006-03-15 05:25:00,205.228,205.228,205.19,205.218,302099999.0
2006-03-15 05:30:00,205.24,205.251,205.091,205.115,278700000.0
2006-03-15 05:35:00,205.121,205.127,205.069,205.117,266000000.0
2006-03-15 05:40:00,205.142,205.149,205.09,205.112,205200001.0
2006-03-15 05:45:00,205.115,205.117,205.036,205.083,284600002.0
2006-03-15 05:50:00,205.079,205.16,205.079,205.16,204400000.0
2006-03-15 05:55:00,205.164,205.185,205.131,205.159,298500001.0
2006-03-15 06:00:00,205.165,205.213,205.154,205.172,211600000.0
2006-03-15 06:05:00,205.157,205.187,205.111,205.171,329500000.0
2006-03-15 06:10:00,205.175,205.212,205.151,205.205,226700000.0
2006-03-15 06:15:00,205.228,205.307,205.228,205.228,278900001.0
2006-03-15 06:20:00,205.229,205.27,205.206,205.206,255300000.0
2006-03-15 06:25:00,205.194,205.22,205.138,205.182,271200000.0
2006-03-15 06:30:00,205.178,205.185,205.154,205.185,277500000.0
2006-03-15 06:35:00,205.179,205.231,205.179,205.211,210400001.0
2006-03-15 06:40:00,205.202,205.209,205.117,205.138,251600001.0
2006-03-15 06:45:00,205.142,205.17,205.125,205.147,253600003.0
2006-03-15 06:50:00,205.159,205.189,205.124,205.154,242700000.0
2006-03-15 06:55:00,205.155,205.169,205.119,205.128,203899999.0
2006-03-15 07:00:00,205.119,205.195,205.112,205.172,183000001.0
2006-03-15 07:05:00,205.177,205.193,205.126,205.126,214299999.0
2006-03-15 07:10:00,205.135,205.207,205.124,205.182,289700001.0
2006-03-15 07:15:00,205.176,205.178,205.101,205.108,222000000.0
2006-03-15 07:20:00,205.112,205.167,205.112,205.137,184799999.0
2006-03-15 07:25:00,205.132,205.186,205.106,205.183,317200000.0
2006-03-15 07:30:00,205.173,205.191,205.154,205.173,301500000.0
2006-03-15 07:35:00,205.186,205.207,205.138,205.19,237299999.0
2006-03-15 07:40:00,205.203,205.204,205.138,205.172,224300000.0
2006-03-15 07:45:00,205.182,205.224,205.179,205.224,254699999.0
2006-03-15 07:50:00,205.225,205.225,205.18,205.2,258899998.0
2006-03-15 07:55:00,205.175,205.227,205.153,205.194,294299999.0
2006-03-15 08:00:00,205.179,205.182,205.142,205.148,296300001.0
2006-03-15 08:05:00,205.15,205.179,205.122,205.164,226699999.0
2006-03-15 08:10:00,205.166,205.193,205.146,205.146,193600000.0
2006-03-15 08:15:00,205.137,205.144,205.079,205.116,223100001.0
2006-03-15 08:20:00,205.126,205.135,205.087,205.118,270500001.0
2006-03-15 08:25:00,205.114,205.132,205.09,205.102,209700000.0
2006-03-15 08:30:00,205.098,205.108,205.045,205.108,231499999.0
2006-03-15 08:35:00,205.094,205.144,205.092,205.123,258200001.0
2006-03-15 08:40:00,205.126,205.159,205.097,205.148,189300001.0
2006-03-15 08:45:00,205.139,205.184,205.139,205.146,320600000.0
2006-03-15 08:50:00,205.142,205.151,205.104,205.123,287799999.0
2006-03-15 08:55:00,205.119,205.196,205.11,205.149,332600000.0
2006-03-15 09:00:00,205.145,205.254,205.135,205.241,175500000.0
2006-03-15 09:05:00,205.241,205.256,205.164,205.164,282800001.0
2006-03-15 09:10:00,205.189,205.205,205.16,205.16,135700000.0
2006-03-15 09:15:00,205.172,205.201,205.091,205.186,261200000.0
2006-03-15 09:20:00,205.188,205.215,205.152,205.165,305100000.0
2006-03-15 09:25:00,205.173,205.238,205.173,205.213,252700000.0
2006-03-15 09:30:00,205.196,205.196,205.138,205.172,162200000.0
2006-03-15 09:35:00,205.168,205.249,205.165,205.223,228600000.0
2006-03-15 09:40:00,205.206,205.217,205.148,205.175,243000001.0
2006-03-15 09:45:00,205.18,205.18,205.12,205.153,254300001.0
2006-03-15 09:50:00,205.159,205.218,205.136,205.195,340400002.0
2006-03-15 09:55:00,205.182,205.189,205.087,205.087,214500001.0
2006-03-15 10:00:00,205.091,205.124,205.025,205.043,251300000.0
2006-03-15 10:05:00,205.053,205.103,205.035,205.039,203600000.0
2006-03-15 10:10:00,205.03,205.07,205.002,205.041,209300000.0
2006-03-15 10:15:00,205.045,205.084,205.034,205.065,218700000.0
2006-03-15 10:20:00,205.083,205.115,205.078,205.115,266900000.0
2006-03-15 10:25:00,205.121,205.189,205.121,205.147,211800000.0
2006-03-15 10:30:00,205.153,205.246,205.153,205.191,249499999.0
2006-03-15 10:35:00,205.183,205.227,205.143,205.171,219000000.0
2006-03-15 10:40:00,205.167,205.215,205.167,205.182,284700002.0
2006-03-15 10:45:00,205.185,205.198,205.148,205.164,199899999.0
2006-03-15 10:50:00,205.159,205.212,205.153,205.212,176200000.0
2006-03-15 10:55:00,205.206,205.216,205.168,205.182,259799999.0
2006-03-15 11:00:00,205.199,205.223,205.174,205.185,214200003.0
2006-03-15 11:05:00,205.189,205.237,205.176,205.188,205800001.0
2006-03-15 11:10:00,205.185,205.201,205.161,205.179,208700000.0
2006-03-15 11:15:00,205.174,205.248,205.172,205.248,251400002.0
2006-03-15 11:20:00,205.241,205.307,205.215,205.305,271600000.0
2006-03-15 11:25:00,205.3,205.384,205.296,205.299,310800000.0
2006-03-15 11:30:00,205.296,205.297,204.969,204.982,225400000.0
2006-03-15 11:35:00,204.952,205.079,204.935,205.012,234800001.0
2006-03-15 11:40:00,204.993,205.01,204.941,204.945,283200000.0
2006-03-15 11:45:00,204.944,205.016,204.944,204.99,250200000.0
2006-03-15 11:50:00,204.972,204.972,204.928,204.94,278700000.0
2006-03-15 11:55:00,204.965,204.974,204.919,204.952,293700000.0
2006-03-15 12:00:00,204.953,204.988,204.925,204.96,265200001.0
2006-03-15 12:05:00,204.953,205.046,204.934,205.036,219400001.0
2006-03-15 12:10:00,205.06,205.124,205.049,205.124,264599999.0
2006-03-15 12:15:00,205.125,205.125,205.04,205.072,276600000.0
2006-03-15 12:20:00,205.069,205.093,205.021,205.048,269700002.0
2006-03-15 12:25:00,205.037,205.116,205.034,205.09,219099999.0
2006-03-15 12:30:00,205.09,205.113,205.046,205.094,293100001.0
2006-03-15 12:35:00,205.094,205.129,205.082,205.124,252100001.0
2006-03-15 12:40:00,205.12,205.192,205.101,205.151,286699999.0
2006-03-15 12:45:00,205.145,205.182,205.127,205.154,228800000.0
2006-03-15 12:50:00,205.172,205.201,205.172,205.193,260199999.0
2006-03-15 12:55:00,205.179,205.179,205.083,205.11,240499999.0
2006-03-15 13:00:00,205.106,205.147,205.085,205.098,235400001.0
2006-03-15 13:05:00,205.107,205.124,205.088,205.094,301899999.0
2006-03-15 13:10:00,205.087,205.103,205.071,205.094,199600000.0
2006-03-15 13:15:00,205.087,205.096,205.025,205.04,280900000.0
2006-03-15 13:20:00,205.051,205.051,205.001,205.017,237099999.0
2006-03-15 13:25:00,204.998,205.058,204.98,205.022,196700001.0
2006-03-15 13:30:00,205.01,205.093,204.998,205.073,211500000.0
2006-03-15 13:35:00,205.059,205.073,205.041,205.062,173100001.0
2006-03-15 13:40:00,205.053,205.083,205.039,205.083,239200000.0
2006-03-15 13:45:00,205.077,205.095,205.058,205.081,250700001.0
2006-03-15 13:50:00,205.094,205.137,205.077,205.137,212400000.0
2006-03-15 13:55:00,205.142,205.231,205.139,205.231,229800000.0
2006-03-15 14:00:00,205.221,205.238,205.165,205.178,209400000.0
2006-03-15 14:05:00,205.164,205.17,205.135,205.135,194599998.0
2006-03-15 14:10:00,205.148,205.166,205.128,205.156,252800000.0
2006-03-15 14:15:00,205.166,205.166,205.126,205.141,170700001.0
2006-03-15 14:20:00,205.144,205.17,205.12,205.12,247099998.0
2006-03-15 14:25:00,205.126,205.194,205.123,205.191,275200000.0
2006-03-15 14:30:00,205.165,205.239,205.142,205.197,191699999.0
2006-03-15 14:35:00,205.21,205.217,205.151,205.167,347400002.0
2006-03-15 14:40:00,205.147,205.157,205.053,205.099,191600001.0
2006-03-15 14:45:00,205.1,205.105,205.042,205.065,183299999.0
2006-03-15 14:50:00,205.057,205.063,204.984,205.015,300700001.0
2006-03-15 14:55:00,205.013,205.019,204.958,205.012,266900001.0
2006-03-15 15:00:00,205.015,205.033,204.986,204.996,257900000.0
2006-03-15 15:05:00,204.981,204.986,204.917,204.982,224700000.0
2006-03-15 15:10:00,204.973,205.026,204.963,205.009,248499999.0
2006-03-15 15:15:00,204.991,205.035,204.953,204.953,220299999.0
2006-03-15 15:20:00,204.952,205.0,204.947,204.97,186100001.0
2006-03-15 15:25:00,204.96,205.003,204.934,204.981,337199996.0
2006-03-15 15:30:00,204.982,205.096,204.973,205.086,205200000.0
2006-03-15 15:35:00,205.087,205.129,204.995,205.045,172499999.0
2006-03-15 15:40:00,205.033,205.037,204.981,205.004,266100001.0
2006-03-15 15:45:00,204.99,205.02,204.982,205.02,334900000.0
2006-03-15 15:50:00,205.02,205.02,204.943,204.948,247100001.0
2006-03-15 15:55:00,204.957,204.978,204.887,204.898,209300000.0
2006-03-15 16:00:00,204.889,204.966,204.842,204.922,252000000.0
2006-03-15 16:05:00,204.901,204.936,204.833,204.843,229099999.0
2006-03-15 16:10:00,204.829,204.975,204.803,204.975,229999999.0
2006-03-15 16:15:00,204.99,205.008,204.904,204.968,283999999.0
2006-03-15 16:20:00,204.948,205.027,204.898,204.919,323700000.0
2006-03-15 16:25:00,204.932,205.005,204.872,204.993,242999999.0
2006-03-15 16:30:00,204.98,205.041,204.881,204.881,308000001.0
2006-03-15 16:35:00,204.883,205.053,204.879,205.053,285400002.0
2006-03-15 16:40:00,205.066,205.097,204.948,204.97,246200000.0
2006-03-15 16:45:00,204.961,204.961,204.864,204.927,279300000.0
2006-03-15 16:50:00,204.945,204.945,204.825,204.836,295400001.0
2006-03-15 16:55:00,204.808,205.01,204.808,205.01,248800000.0
2006-03-15 17:00:00,204.992,204.992,204.928,204.96,179700000.0
2006-03-15 17:05:00,204.97,205.012,204.94,204.947,236599999.0
2006-03-15 17:10:00,204.944,205.028,204.942,205.028,259599999.0
2006-03-15 17:15:00,205.05,205.05,204.954,204.966,294599999.0
2006-03-15 17:20:00,204.972,205.038,204.972,205.02,243500000.0
2006-03-15 17:25:00,205.014,205.018,204.955,204.955,229199999.0
2006-03-15 17:30:00,204.953,204.989,204.927,204.959,270900000.0
2006-03-15 17:35:00,204.954,205.024,204.954,205.015,241700001.0
2006-03-15 17:40:00,204.993,205.006,204.919,204.945,314400001.0
2006-03-15 17:45:00,204.959,205.013,204.904,204.947,217900000.0
2006-03-15 17:50:00,204.939,205.058,204.9,205.046,268999999.0
2006-03-15 17:55:00,205.046,205.085,205.008,205.062,236600002.0
2006-03-15 18:00:00,205.073,205.073,204.986,205.049,2447900000.0
2006-03-15 18:05:00,205.075,205.1,205.024,205.072,3130499998.0
2006-03-15 18:10:00,205.08,205.09,204.984,205.004,2247800001.0
2006-03-15 18:15:00,205.017,205.018,204.948,205.002,2631400006.0
2006-03-15 18:20:00,205.01,205.01,204.888,204.948,3024000001.0
2006-03-15 18:25:00,204.961,204.996,204.903,204.986,2052200004.0
2006-03-15 18:30:00,205.0,205.018,204.851,204.878,2184099992.0
2006-03-15 18:35:00,204.875,204.921,204.856,204.89,1198200001.0
2006-03-15 18:40:00,204.876,204.89,204.824,204.844,1326900001.0
2006-03-15 18:45:00,204.845,204.885,204.787,204.793,839500002.0
2006-03-15 18:50:00,204.787,204.824,204.729,204.729,1207000003.0
2006-03-15 18:55:00,204.722,204.755,204.71,204.755,1010799998.0
2006-03-15 19:00:00,204.749,204.816,204.739,204.8,953600005.0
2006-03-15 19:05:00,204.793,204.847,204.772,204.831,1270400000.0
2006-03-15 19:10:00,204.835,204.896,204.82,204.878,600900001.0
2006-03-15 19:15:00,204.875,204.89,204.8,204.803,881699997.0
2006-03-15 19:20:00,204.803,204.824,204.79,204.816,962199999.0
2006-03-15 19:25:00,204.815,204.843,204.805,204.832,1329600005.0
2006-03-15 19:30:00,204.835,204.862,204.765,204.771,1177000002.0
2006-03-15 19:35:00,204.766,204.827,204.766,204.823,1106999995.0
2006-03-15 19:40:00,204.833,204.894,204.82,204.864,1038499997.0
2006-03-15 19:45:00,204.87,204.885,204.846,204.869,746600003.0
2006-03-15 19:50:00,204.869,204.883,204.805,204.843,806500003.0
2006-03-15 19:55:00,204.842,204.867,204.827,204.836,989500000.0
2006-03-15 20:00:00,204.843,204.868,204.832,204.852,572200001.0
2006-03-15 20:05:00,204.858,204.903,204.852,204.881,820400005.0
2006-03-15 20:10:00,204.885,204.903,204.854,204.883,1442200000.0
2006-03-15 20:15:00,204.885,205.015,204.87,205.014,842899998.0
2006-03-15 20:20:00,205.017,205.059,204.998,204.998,975200003.0
2006-03-15 20:25:00,204.984,205.04,204.959,205.032,1695699996.0
2006-03-15 20:30:00,205.037,205.038,204.975,205.015,1729099999.0
2006-03-15 20:35:00,205.007,205.007,204.959,204.978,705500000.0
2006-03-15 20:40:00,204.987,205.002,204.938,204.957,1414799999.0
2006-03-15 20:45:00,204.964,205.0,204.949,204.975,1132699998.0
2006-03-15 20:50:00,204.972,205.036,204.967,205.036,988600000.0
2006-03-15 20:55:00,205.045,205.078,205.025,205.051,1605200001.0
2006-03-15 21:00:00,205.047,205.103,205.039,205.081,1449600000.0
2006-03-15 21:05:00,205.075,205.14,205.049,205.107,832300001.0
2006-03-15 21:10:00,205.109,205.159,205.098,205.138,809200000.0
2006-03-15 21:15:00,205.143,205.164,205.099,205.13,1150800004.0
2006-03-15 21:20:00,205.14,205.157,205.025,205.034,1236499999.0
2006-03-15 21:25:00,205.032,205.066,205.011,205.031,782500000.0
2006-03-15 21:30:00,205.019,205.044,204.955,204.955,524300001.0
2006-03-15 21:35:00,204.938,204.987,204.917,204.987,336100000.0
2006-03-15 21:40:00,204.99,205.085,204.983,205.007,577500001.0
2006-03-15 21:45:00,205.009,205.06,204.995,205.043,517800000.0
2006-03-15 21:50:00,205.052,205.121,205.025,205.083,316100001.0
2006-03-15 21:55:00,205.09,205.129,205.072,205.093,441000002.0
2006-03-15 22:00:00,205.083,205.125,205.068,205.113,857600000.0
2006-03-15 22:05:00,205.112,205.135,205.081,205.088,333900000.0
2006-03-15 22:10:00,205.091,205.101,205.054,205.054,319400001.0
2006-03-15 22:15:00,205.052,205.079,205.016,205.026,483199999.0
2006-03-15 22:20:00,205.027,205.031,204.972,205.031,343700000.0
2006-03-15 22:25:00,205.023,205.042,204.999,205.002,535100002.0
2006-03-15 22:30:00,205.001,205.007,204.964,204.972,676500000.0
2006-03-15 22:35:00,204.978,204.998,204.959,204.985,263100000.0
2006-03-15 22:40:00,204.985,204.993,204.944,204.954,340900002.0
2006-03-15 22:45:00,204.967,204.997,204.922,204.93,440100001.0
2006-03-15 22:50:00,204.94,204.984,204.937,204.955,365099999.0
2006-03-15 22:55:00,204.942,204.966,204.875,204.898,274300001.0
2006-03-15 23:00:00,204.91,204.958,204.904,204.95,218500001.0
2006-03-15 23:05:00,204.95,204.971,204.929,204.945,130800000.0
2006-03-15 23:10:00,204.935,204.959,204.92,204.949,286099999.0
2006-03-15 23:15:00,204.967,205.042,204.95,205.035,254999997.0
2006-03-15 23:20:00,205.049,205.068,205.028,205.04,245300000.0
2006-03-15 23:25:00,205.04,205.053,204.967,204.992,245399999.0
2006-03-15 23:30:00,205.02,205.05,204.993,205.039,205399999.0
2006-03-15 23:35:00,205.041,205.07,205.03,205.07,206000001.0
2006-03-15 23:40:00,205.074,205.123,205.057,205.103,238800002.0
2006-03-15 23:45:00,205.105,205.108,205.058,205.068,283500002.0
2006-03-15 23:50:00,205.067,205.1,205.061,205.076,212900000.0
2006-03-15 23:55:00,205.087,205.13,205.087,205.12,189400000.0
2006-03-16 00:00:00,205.121,205.197,205.07,205.146,348499999.0
2006-03-16 00:05:00,205.125,205.161,205.044,205.076,276800000.0
2006-03-16 00:10:00,205.082,205.125,205.033,205.108,235099999.0
2006-03-16 00:15:00,205.09,205.151,205.04,205.093,200700001.0
2006-03-16 00:20:00,205.072,205.117,205.013,205.03,259300000.0
2006-03-16 00:25:00,205.065,205.081,204.992,205.042,219300001.0
2006-03-16 00:30:00,205.04,205.089,205.026,205.085,130900000.0
2006-03-16 00:35:00,205.083,205.094,205.053,205.084,195199998.0
2006-03-16 00:40:00,205.087,205.13,205.067,205.13,188800000.0
2006-03-16 00:45:00,205.136,205.245,205.136,205.221,190799999.0
2006-03-16 00:50:00,205.241,205.241,205.164,205.164,194700000.0
2006-03-16 00:55:00,205.152,205.178,205.13,205.165,281000001.0
2006-03-16 01:00:00,205.17,205.2,205.136,205.185,206899999.0
2006-03-16 01:05:00,205.208,205.257,205.208,205.24,294800000.0
2006-03-16 01:10:00,205.246,205.282,205.246,205.255,213700000.0
2006-03-16 01:15:00,205.266,205.266,205.222,205.258,284200002.0
2006-03-16 01:20:00,205.263,205.292,205.236,205.287,251600001.0
2006-03-16 01:25:00,205.284,205.408,205.284,205.393,254600001.0
2006-03-16 01:30:00,205.387,205.387,205.292,205.307,273100000.0
2006-03-16 01:35:00,205.305,205.32,205.214,205.244,185500000.0
2006-03-16 01:40:00,205.244,205.271,205.232,205.24,176500001.0
2006-03-16 01:45:00,205.239,205.281,205.206,205.213,344400001.0
2006-03-16 01:50:00,205.225,205.348,205.219,205.281,243299997.0
2006-03-16 01:55:00,205.275,205.331,205.25,205.323,216999999.0
2006-03-16 02:00:00,205.331,205.505,205.319,205.465,219499999.0
2006-03-16 02:05:00,205.49,205.538,205.459,205.459,186000000.0
2006-03-16 02:10:00,205.465,205.506,205.454,205.472,234500000.0
2006-03-16 02:15:00,205.47,205.55,205.39,205.39,221299998.0
2006-03-16 02:20:00,205.404,205.437,205.378,205.412,165100001.0
2006-03-16 02:25:00,205.417,205.446,205.342,205.446,247299999.0
2006-03-16 02:30:00,205.457,205.639,205.456,205.639,210499999.0
2006-03-16 02:35:00,205.653,205.653,205.58,205.611,305299998.0
2006-03-16 02:40:00,205.617,205.64,205.568,205.59,179700000.0
2006-03-16 02:45:00,205.57,205.644,205.562,205.627,283499999.0
2006-03-16 02:50:00,205.62,205.685,205.62,205.678,268000001.0
2006-03-16 02:55:00,205.667,205.68,205.603,205.633,195800000.0
2006-03-16 03:00:00,205.62,205.62,205.467,205.492,219800000.0
2006-03-16 03:05:00,205.471,205.471,205.351,205.42,178399999.0
2006-03-16 03:10:00,205.418,205.502,205.418,205.481,186600000.0
2006-03-16 03:15:00,205.488,205.557,205.479,205.527,257099999.0
2006-03-16 03:20:00,205.509,205.509,205.443,205.454,324999999.0
2006-03-16 03:25:00,205.435,205.477,205.406,205.477,233800000.0
2006-03-16 03:30:00,205.484,205.513,205.461,205.468,280900003.0
2006-03-16 03:35:00,205.461,205.525,205.461,205.525,187200000.0
2006-03-16 03:40:00,205.513,205.534,205.487,205.51,272700000.0
2006-03-16 03:45:00,205.512,205.54,205.488,205.505,246999999.0
2006-03-16 03:50:00,205.496,205.513,205.467,205.469,193400001.0
2006-03-16 03:55:00,205.467,205.494,205.404,205.406,267799999.0
2006-03-16 04:00:00,205.409,205.438,205.31,205.31,314900002.0
2006-03-16 04:05:00,205.312,205.366,205.299,205.333,262600000.0
2006-03-16 04:10:00,205.349,205.369,205.265,205.29,235800001.0
2006-03-16 04:15:00,205.291,205.406,205.284,205.365,230499999.0
2006-03-16 04:20:00,205.353,205.353,205.282,205.337,203799999.0
2006-03-16 04:25:00,205.319,205.334,205.255,205.255,189100000.0
2006-03-16 04:30:00,205.259,205.259,205.188,205.212,246400000.0
2006-03-16 04:35:00,205.209,205.24,205.177,205.233,223600002.0
2006-03-16 04:40:00,205.221,205.243,205.191,205.208,232799999.0
2006-03-16 04:45:00,205.19,205.233,205.189,205.213,217600000.0
2006-03-16 04:50:00,205.221,205.236,205.195,205.22,335000000.0
2006-03-16 04:55:00,205.216,205.216,205.174,205.178,195400001.0
2006-03-16 05:00:00,205.188,205.246,205.182,205.23,211200000.0
2006-03-16 05:05:00,205.231,205.262,205.212,205.246,262900000.0
2006-03-16 05:10:00,205.237,205.259,205.213,205.259,289300000.0
2006-03-16 05:15:00,205.254,205.275,205.234,205.258,253699998.0
2006-03-16 05:20:00,205.265,205.265,205.231,205.235,209200000.0
2006-03-16 05:25:00,205.24,205.265,205.237,205.258,291300000.0
2006-03-16 05:30:00,205.267,205.283,205.238,205.25,256799998.0
2006-03-16 05:35:00,205.255,205.285,205.235,205.278,262400001.0
2006-03-16 05:40:00,205.277,205.292,205.242,205.272,261700000.0
2006-03-16 05:45:00,205.276,205.321,205.267,205.315,275200000.0
2006-03-16 05:50:00,205.295,205.31,205.272,205.291,234399999.0
2006-03-16 05:55:00,205.276,205.317,205.266,205.302,301999999.0
2006-03-16 06:00:00,205.297,205.305,205.243,205.266,251300001.0
2006-03-16 06:05:00,205.262,205.266,205.217,205.226,251499999.0
2006-03-16 06:10:00,205.243,205.256,205.209,205.25,213599999.0
2006-03-16 06:15:00,205.251,205.251,205.158,205.185,200600000.0
2006-03-16 06:20:00,205.19,205.191,205.151,205.178,291900001.0
2006-03-16 06:25:00,205.187,205.205,205.153,205.173,249100003.0
2006-03-16 06:30:00,205.172,205.21,205.149,205.21,218100001.0
2006-03-16 06:35:00,205.211,205.339,205.211,205.329,259100000.0
2006-03-16 06:40:00,205.317,205.49,205.287,205.474,216599999.0
2006-03-16 06:45:00,205.468,205.623,205.445,205.559,313700002.0
2006-03-16 06:50:00,205.58,205.58,205.269,205.285,287999998.0
2006-03-16 06:55:00,205.292,205.369,205.272,205.313,212500000.0
2006-03-16 07:00:00,205.319,205.405,205.304,205.304,151200001.0
2006-03-16 07:05:00,205.3,205.326,205.233,205.235,282400004.0
2006-03-16 07:10:00,205.245,205.265,205.204,205.263,308800001.0
2006-03-16 07:15:00,205.269,205.368,205.269,205.368,287300001.0
2006-03-16 07:20:00,205.375,205.392,205.336,205.386,160800000.0
2006-03-16 07:25:00,205.372,205.428,205.372,205.428,269800001.0
2006-03-16 07:30:00,205.426,205.432,205.333,205.375,290700000.0
2006-03-16 07:35:00,205.381,205.39,205.332,205.384,249600001.0
2006-03-16 07:40:00,205.384,205.384,205.234,205.251,263500000.0
2006-03-16 07:45:00,205.266,205.304,205.222,205.24,260400001.0
2006-03-16 07:50:00,205.246,205.309,205.229,205.296,304899998.0
2006-03-16 07:55:00,205.29,205.334,205.278,205.303,261400000.0
2006-03-16 08:00:00,205.298,205.298,205.227,205.263,161300001.0
2006-03-16 08:05:00,205.272,205.355,205.272,205.35,317500000.0
2006-03-16 08:10:00,205.347,205.462,205.337,205.452,228700001.0
2006-03-16 08:15:00,205.448,205.448,205.33,205.334,201900001.0
2006-03-16 08:20:00,205.337,205.39,205.325,205.373,240999999.0
2006-03-16 08:25:00,205.367,205.483,205.352,205.476,237500002.0
2006-03-16 08:30:00,205.472,205.64,205.472,205.567,291400004.0
2006-03-16 08:35:00,205.542,205.542,205.504,205.518,262099998.0
2006-03-16 08:40:00,205.519,205.519,205.44,205.49,299099999.0
2006-03-16 08:45:00,205.482,205.593,205.446,205.593,234700003.0
2006-03-16 08:50:00,205.602,205.705,205.593,205.695,244500002.0
2006-03-16 08:55:00,205.69,205.698,205.576,205.619,206800000.0
2006-03-16 09:00:00,205.612,205.645,205.58,205.631,245900002.0
2006-03-16 09:05:00,205.644,205.69,205.58,205.604,233200000.0
2006-03-16 09:10:00,205.603,205.672,205.554,205.657,238500002.0
2006-03-16 09:15:00,205.656,205.656,205.573,205.597,271800002.0
2006-03-16 09:20:00,205.581,205.612,205.526,205.541,241900002.0
2006-03-16 09:25:00,205.55,205.566,205.508,205.558,239199999.0
2006-03-16 09:30:00,205.558,205.565,205.5,205.528,245999998.0
2006-03-16 09:35:00,205.527,205.569,205.469,205.48,192100000.0
2006-03-16 09:40:00,205.482,205.494,205.365,205.398,213299999.0
2006-03-16 09:45:00,205.395,205.395,205.319,205.343,146600000.0
2006-03-16 09:50:00,205.359,205.5,205.354,205.5,323200000.0
2006-03-16 09:55:00,205.509,205.59,205.482,205.59,235300001.0
2006-03-16 10:00:00,205.591,205.602,205.531,205.563,230500001.0
2006-03-16 10:05:00,205.598,205.653,205.492,205.535,242100002.0
2006-03-16 10:10:00,205.544,205.602,205.544,205.555,224000000.0
2006-03-16 10:15:00,205.566,205.566,205.517,205.534,197999999.0
2006-03-16 10:20:00,205.534,205.577,205.503,205.577,277400000.0
2006-03-16 10:25:00,205.587,205.611,205.558,205.583,259800000.0
2006-03-16 10:30:00,205.591,205.602,205.542,205.566,252100002.0
2006-03-16 10:35:00,205.565,205.617,205.548,205.605,197800000.0
2006-03-16 10:40:00,205.594,205.638,205.574,205.61,291299998.0
2006-03-16 10:45:00,205.62,205.673,205.587,205.673,194100000.0
2006-03-16 10:50:00,205.671,205.698,205.655,205.677,229699999.0
2006-03-16 10:55:00,205.67,205.733,205.639,205.722,196500001.0
2006-03-16 11:00:00,205.727,205.75,205.689,205.71,299399999.0
2006-03-16 11:05:00,205.708,205.749,205.691,205.714,219200000.0
2006-03-16 11:10:00,205.72,205.794,205.715,205.784,307700000.0
2006-03-16 11:15:00,205.776,205.785,205.729,205.737,220300000.0
2006-03-16 11:20:00,205.733,205.749,205.702,205.703,199499998.0
2006-03-16 11:25:00,205.718,205.76,205.63,205.64,177200000.0
2006-03-16 11:30:00,205.667,205.698,205.566,205.612,205400000.0
2006-03-16 11:35:00,205.585,205.585,205.505,205.559,308099998.0
2006-03-16 11:40:00,205.565,205.635,205.558,205.564,238000000.0
2006-03-16 11:45:00,205.556,205.577,205.489,205.511,323699998.0
2006-03-16 11:50:00,205.505,205.585,205.492,205.573,233300001.0
2006-03-16 11:55:00,205.581,205.581,205.475,205.487,300699999.0
2006-03-16 12:00:00,205.504,205.538,205.493,205.52,263400000.0
2006-03-16 12:05:00,205.513,205.523,205.475,205.48,210100001.0
2006-03-16 12:10:00,205.483,205.489,205.356,205.423,221500001.0
2006-03-16 12:15:00,205.39,205.424,205.313,205.424,280300000.0
2006-03-16 12:20:00,205.423,205.528,205.421,205.507,241299999.0
2006-03-16 12:25:00,205.524,205.576,205.487,205.494,261100001.0
2006-03-16 12:30:00,205.495,205.517,205.43,205.43,207599999.0
2006-03-16 12:35:00,205.415,205.473,205.382,205.425,298900002.0
2006-03-16 12:40:00,205.42,205.471,205.401,205.457,233800000.0
2006-03-16 12:45:00,205.464,205.517,205.426,205.453,244800000.0
2006-03-16 12:50:00,205.47,205.479,205.316,205.393,203000000.0
2006-03-16 12:55:00,205.372,205.394,205.284,205.345,290199998.0
2006-03-16 13:00:00,205.345,205.361,205.301,205.322,341000000.0
2006-03-16 13:05:00,205.332,205.332,205.259,205.292,284300000.0
2006-03-16 13:10:00,205.288,205.392,205.288,205.38,236299998.0
2006-03-16 13:15:00,205.385,205.432,205.366,205.369,274899999.0
2006-03-16 13:20:00,205.392,205.455,205.374,205.455,362200003.0
2006-03-16 13:25:00,205.446,205.508,205.441,205.486,276700001.0
2006-03-16 13:30:00,205.486,205.533,205.477,205.533,190300000.0
2006-03-16 13:35:00,205.535,205.535,205.488,205.531,177499999.0
2006-03-16 13:40:00,205.519,205.556,205.483,205.502,331200000.0
2006-03-16 13:45:00,205.479,205.5,205.357,205.383,185200000.0
2006-03-16 13:50:00,205.383,205.411,205.347,205.353,168300000.0
2006-03-16 13:55:00,205.336,205.374,205.317,205.35,252000001.0
2006-03-16 14:00:00,205.341,205.364,205.313,205.331,212999999.0
2006-03-16 14:05:00,205.32,205.354,205.311,205.341,157400000.0
2006-03-16 14:10:00,205.352,205.364,205.328,205.343,296100004.0
2006-03-16 14:15:00,205.337,205.367,205.309,205.348,197600001.0
2006-03-16 14:20:00,205.349,205.427,205.349,205.396,260199999.0
2006-03-16 14:25:00,205.395,205.4,205.295,205.373,253000000.0
2006-03-16 14:30:00,205.347,205.408,205.332,205.385,310400001.0
2006-03-16 14:35:00,205.39,205.458,205.344,205.453,250800000.0
2006-03-16 14:40:00,205.468,205.477,205.425,205.447,173399999.0
2006-03-16 14:45:00,205.451,205.496,205.419,205.447,209100000.0
2006-03-16 14:50:00,205.441,205.494,205.422,205.458,250000000.0
2006-03-16 14:55:00,205.459,205.546,205.447,205.536,324899999.0
2006-03-16 15:00:00,205.546,205.586,205.514,205.54,177200001.0
2006-03-16 15:05:00,205.53,205.559,205.482,205.546,213800000.0
2006-03-16 15:10:00,205.551,205.569,205.511,205.559,271500001.0
2006-03-16 15:15:00,205.572,205.602,205.505,205.58,251600001.0
2006-03-16 15:20:00,205.577,205.592,205.572,205.585,269000001.0
2006-03-16 15:25:00,205.59,205.59,205.57,205.58,299400000.0
2006-03-16 15:30:00,205.58,205.595,205.567,205.58,218299999.0
2006-03-16 15:35:00,205.556,205.556,205.486,205.515,226600002.0
2006-03-16 15:40:00,205.526,205.545,205.261,205.297,165900001.0
2006-03-16 15:45:00,205.331,205.428,205.237,205.315,207600000.0
2006-03-16 15:50:00,205.334,205.421,205.28,205.326,278500001.0
2006-03-16 15:55:00,205.33,205.358,205.24,205.353,231600001.0
2006-03-16 16:00:00,205.354,205.36,205.082,205.165,179899999.0
2006-03-16 16:05:00,205.189,205.225,205.153,205.18,189199999.0
2006-03-16 16:10:00,205.181,205.321,205.159,205.263,193899999.0
2006-03-16 16:15:00,205.25,205.402,205.243,205.311,263000002.0
2006-03-16 16:20:00,205.307,205.314,205.198,205.279,215400001.0
2006-03-16 16:25:00,205.291,205.353,205.229,205.274,232999999.0
2006-03-16 16:30:00,205.272,205.355,205.243,205.355,239600000.0
2006-03-16 16:35:00,205.338,205.36,205.306,205.309,299500002.0
2006-03-16 16:40:00,205.299,205.351,205.246,205.3,243900002.0
2006-03-16 16:45:00,205.299,205.432,205.295,205.329,254100000.0
2006-03-16 16:50:00,205.324,205.376,205.295,205.329,297700001.0
2006-03-16 16:55:00,205.31,205.384,205.271,205.34,244100000.0
2006-03-16 17:00:00,205.36,205.378,205.265,205.269,317099999.0
2006-03-16 17:05:00,205.248,205.332,205.109,205.294,183400001.0
2006-03-16 17:10:00,205.289,205.312,205.19,205.207,243100000.0
2006-03-16 17:15:00,205.21,205.35,205.19,205.327,249899999.0
2006-03-16 17:20:00,205.327,205.489,205.327,205.489,215100001.0
2006-03-16 17:25:00,205.494,205.518,205.447,205.518,279800002.0
2006-03-16 17:30:00,205.533,205.565,205.489,205.493,217500000.0
2006-03-16 17:35:00,205.489,205.523,205.413,205.442,256000001.0
2006-03-16 17:40:00,205.422,205.426,205.357,205.407,228000000.0
2006-03-16 17:45:00,205.413,205.495,205.384,205.488,231300000.0
2006-03-16 17:50:00,205.492,205.492,205.37,205.408,254600001.0
2006-03-16 17:55:00,205.407,205.472,205.398,205.42,252599999.0
2006-03-16 18:00:00,205.428,205.428,205.343,205.406,2599799994.0
2006-03-16 18:05:00,205.442,205.631,205.442,205.548,3122800000.0
2006-03-16 18:10:00,205.553,205.589,205.479,205.505,2267100003.0
2006-03-16 18:15:00,205.515,205.546,205.455,205.507,2410299995.0
2006-03-16 18:20:00,205.516,205.566,205.458,205.54,3177199998.0
2006-03-16 18:25:00,205.544,205.555,205.432,205.52,2118000008.0
2006-03-16 18:30:00,205.525,205.697,205.525,205.632,1885100000.0
2006-03-16 18:35:00,205.623,205.651,205.582,205.625,1204100002.0
2006-03-16 18:40:00,205.611,205.659,205.604,205.629,1207300007.0
2006-03-16 18:45:00,205.63,205.664,205.591,205.64,772899999.0
2006-03-16 18:50:00,205.642,205.661,205.573,205.596,1206699998.0
2006-03-16 18:55:00,205.602,205.62,205.52,205.538,854200000.0
2006-03-16 19:00:00,205.545,205.625,205.465,205.471,822600001.0
2006-03-16 19:05:00,205.462,205.516,205.444,205.47,1267999998.0
2006-03-16 19:10:00,205.479,205.515,205.383,205.422,681399999.0
2006-03-16 19:15:00,205.429,205.526,205.389,205.472,878200001.0
2006-03-16 19:20:00,205.469,205.507,205.411,205.434,1011999997.0
2006-03-16 19:25:00,205.433,205.478,205.392,205.427,1338599999.0
2006-03-16 19:30:00,205.429,205.533,205.423,205.497,1145800001.0
2006-03-16 19:35:00,205.491,205.519,205.452,205.473,1013499998.0
2006-03-16 19:40:00,205.481,205.517,205.45,205.492,959199999.0
2006-03-16 19:45:00,205.499,205.547,205.436,205.524,690999997.0
2006-03-16 19:50:00,205.515,205.529,205.327,205.381,827200001.0
2006-03-16 19:55:00,205.406,205.463,205.403,205.403,890900006.0
2006-03-16 20:00:00,205.399,205.605,205.398,205.605,594599998.0
2006-03-16 20:05:00,205.605,205.636,205.559,205.599,739600000.0
2006-03-16 20:10:00,205.6,205.6,205.495,205.514,1317800004.0
2006-03-16 20:15:00,205.515,205.525,205.461,205.473,750600000.0
2006-03-16 20:20:00,205.482,205.503,205.414,205.42,969800000.0
2006-03-16 20:25:00,205.421,205.475,205.405,205.405,1553500000.0
2006-03-16 20:30:00,205.418,205.463,205.414,205.433,1792299999.0
2006-03-16 20:35:00,205.435,205.486,205.407,205.466,860800000.0
2006-03-16 20:40:00,205.479,205.573,205.469,205.531,1494199999.0
2006-03-16 20:45:00,205.533,205.546,205.471,205.485,1055199998.0
2006-03-16 20:50:00,205.476,205.48,205.429,205.455,1114799997.0
2006-03-16 20:55:00,205.453,205.461,205.402,205.427,1726899997.0
2006-03-16 21:00:00,205.433,205.451,205.334,205.438,1490600004.0
2006-03-16 21:05:00,205.445,205.458,205.4,205.4,797899999.0
2006-03-16 21:10:00,205.4,205.466,205.399,205.443,842700000.0
2006-03-16 21:15:00,205.446,205.471,205.387,205.405,1106899998.0
2006-03-16 21:20:00,205.398,205.402,205.337,205.365,1131799998.0
2006-03-16 21:25:00,205.363,205.363,205.236,205.263,886199998.0
2006-03-16 21:30:00,205.259,205.284,205.209,205.213,630399996.0
2006-03-16 21:35:00,205.22,205.251,205.189,205.218,304700001.0
2006-03-16 21:40:00,205.221,205.285,205.195,205.262,559100000.0
2006-03-16 21:45:00,205.267,205.307,205.267,205.29,572899998.0
2006-03-16 21:50:00,205.312,205.313,205.236,205.27,247900000.0
2006-03-16 21:55:00,205.272,205.303,205.226,205.275,317099999.0
2006-03-16 22:00:00,205.261,205.306,205.231,205.231,908600003.0
2006-03-16 22:05:00,205.215,205.246,205.193,205.228,328300002.0
2006-03-16 22:10:00,205.233,205.245,205.205,205.207,304200002.0
2006-03-16 22:15:00,205.215,205.246,205.203,205.215,619199997.0
2006-03-16 22:20:00,205.22,205.233,205.095,205.118,289999999.0
2006-03-16 22:25:00,205.102,205.122,205.082,205.097,557999996.0
2006-03-16 22:30:00,205.1,205.164,205.096,205.149,693900000.0
2006-03-16 22:35:00,205.159,205.257,205.138,205.231,404100000.0
2006-03-16 22:40:00,205.236,205.271,205.236,205.245,354299998.0
2006-03-16 22:45:00,205.256,205.276,205.197,205.228,346300001.0
2006-03-16 22:50:00,205.246,205.298,205.246,205.281,397299999.0
2006-03-16 22:55:00,205.267,205.267,205.184,205.219,350300001.0
2006-03-16 23:00:00,205.223,205.251,205.208,205.241,233099998.0
2006-03-16 23:05:00,205.238,205.267,205.205,205.238,146799999.0
2006-03-16 23:10:00,205.233,205.29,205.225,205.284,225999998.0
2006-03-16 23:15:00,205.297,205.3,205.256,205.27,206300001.0
2006-03-16 23:20:00,205.272,205.319,205.272,205.313,320500002.0
2006-03-16 23:25:00,205.321,205.339,205.275,205.275,229800001.0
2006-03-16 23:30:00,205.301,205.301,205.23,205.248,230600000.0
2006-03-16 23:35:00,205.248,205.256,205.213,205.233,297999999.0
2006-03-16 23:40:00,205.228,205.237,205.201,205.218,222699999.0
2006-03-16 23:45:00,205.222,205.246,205.195,205.245,211900000.0
2006-03-16 23:50:00,205.241,205.268,205.214,205.219,228000002.0
2006-03-16 23:55:00,205.226,205.265,205.226,205.24,237999997.0
2006-03-17 00:00:00,205.272,205.357,205.216,205.345,288700000.0
2006-03-17 00:05:00,205.315,205.385,205.289,205.356,221000001.0
2006-03-17 00:10:00,205.315,205.335,205.238,205.238,286700001.0
2006-03-17 00:15:00,205.233,205.39,205.233,205.315,200300000.0
2006-03-17 00:20:00,205.402,205.405,205.286,205.286,196900000.0
2006-03-17 00:25:00,205.348,205.379,205.282,205.363,272300000.0
2006-03-17 00:30:00,205.355,205.355,205.288,205.3,147900000.0
2006-03-17 00:35:00,205.284,205.296,205.223,205.229,264700001.0
2006-03-17 00:40:00,205.24,205.265,205.201,205.215,122500000.0
2006-03-17 00:45:00,205.206,205.326,205.198,205.303,206400000.0
2006-03-17 00:50:00,205.317,205.317,205.285,205.29,251500001.0
2006-03-17 00:55:00,205.294,205.314,205.29,205.295,211700000.0
2006-03-17 01:00:00,205.305,205.343,205.296,205.326,201800000.0
2006-03-17 01:05:00,205.331,205.376,205.312,205.36,177300000.0
2006-03-17 01:10:00,205.368,205.39,205.308,205.308,306299999.0
2006-03-17 01:15:00,205.324,205.409,205.321,205.372,270400000.0
2006-03-17 01:20:00,205.379,205.382,205.32,205.377,212699999.0
2006-03-17 01:25:00,205.361,205.4,205.344,205.373,207200000.0
2006-03-17 01:30:00,205.375,205.397,205.346,205.352,181200000.0
2006-03-17 01:35:00,205.357,205.368,205.283,205.337,244100000.0
2006-03-17 01:40:00,205.333,205.347,205.32,205.337,267800001.0
2006-03-17 01:45:00,205.338,205.346,205.278,205.301,271599999.0
2006-03-17 01:50:00,205.315,205.346,205.253,205.276,232899998.0
2006-03-17 01:55:00,205.274,205.291,205.24,205.264,243799998.0
2006-03-17 02:00:00,205.252,205.303,205.249,205.28,248600000.0
2006-03-17 02:05:00,205.288,205.299,205.252,205.265,184800000.0
2006-03-17 02:10:00,205.269,205.278,205.175,205.19,286500001.0
2006-03-17 02:15:00,205.188,205.22,205.174,205.193,240600000.0
2006-03-17 02:20:00,205.2,205.274,205.193,205.193,264399999.0
2006-03-17 02:25:00,205.193,205.252,205.178,205.209,292400000.0
2006-03-17 02:30:00,205.204,205.25,205.191,205.217,222000000.0
2006-03-17 02:35:00,205.219,205.24,205.091,205.092,296199999.0
2006-03-17 02:40:00,205.079,205.102,204.944,205.006,240800003.0
2006-03-17 02:45:00,204.989,205.08,204.989,205.042,277200001.0
2006-03-17 02:50:00,205.021,205.021,204.883,204.907,282700000.0
2006-03-17 02:55:00,204.857,204.923,204.766,204.797,277600000.0
2006-03-17 03:00:00,204.775,204.854,204.772,204.842,246099998.0
2006-03-17 03:05:00,204.832,204.901,204.831,204.873,255700000.0
2006-03-17 03:10:00,204.859,204.906,204.836,204.875,188800000.0
2006-03-17 03:15:00,204.894,204.975,204.894,204.965,169800000.0
2006-03-17 03:20:00,204.947,204.999,204.937,204.975,291100001.0
2006-03-17 03:25:00,204.97,205.02,204.958,204.972,180900000.0
2006-03-17 03:30:00,204.964,204.977,204.888,204.925,273600002.0
2006-03-17 03:35:00,204.917,204.933,204.835,204.85,195600000.0
2006-03-17 03:40:00,204.838,204.895,204.826,204.882,226400000.0
2006-03-17 03:45:00,204.893,204.915,204.859,204.904,230600000.0
2006-03-17 03:50:00,204.905,204.962,204.898,204.899,244100002.0
2006-03-17 03:55:00,204.896,204.924,204.873,204.89,294800002.0
2006-03-17 04:00:00,204.883,204.974,204.88,204.972,283500002.0
2006-03-17 04:05:00,204.978,204.998,204.942,204.96,391300000.0
2006-03-17 04:10:00,204.979,204.992,204.901,204.926,251700000.0
2006-03-17 04:15:00,204.935,204.951,204.9,204.927,227200000.0
2006-03-17 04:20:00,204.916,204.921,204.888,204.905,226000000.0
2006-03-17 04:25:00,204.87,204.87,204.811,204.828,231200001.0
2006-03-17 04:30:00,204.83,204.906,204.817,204.895,244900000.0
2006-03-17 04:35:00,204.903,204.935,204.86,204.935,235099998.0
2006-03-17 04:40:00,204.928,204.951,204.891,204.937,252400001.0
2006-03-17 04:45:00,204.933,205.005,204.931,204.979,265800000.0
2006-03-17 04:50:00,204.972,204.987,204.886,204.905,223700000.0
2006-03-17 04:55:00,204.895,204.914,204.872,204.908,170500000.0
2006-03-17 05:00:00,204.9,204.931,204.874,204.931,261899999.0
2006-03-17 05:05:00,204.931,204.971,204.91,204.957,262600000.0
2006-03-17 05:10:00,204.942,204.942,204.902,204.923,251800000.0
2006-03-17 05:15:00,204.915,205.001,204.905,204.969,220099999.0
2006-03-17 05:20:00,204.975,205.033,204.957,205.002,212500001.0
2006-03-17 05:25:00,205.009,205.047,204.956,204.964,280499999.0
2006-03-17 05:30:00,204.986,204.992,204.925,204.925,225500000.0
2006-03-17 05:35:00,204.927,204.935,204.9,204.921,258600001.0
2006-03-17 05:40:00,204.93,204.962,204.915,204.949,267099999.0
2006-03-17 05:45:00,204.954,205.009,204.929,205.0,283100003.0
2006-03-17 05:50:00,204.999,205.042,204.994,204.997,191599999.0
2006-03-17 05:55:00,204.995,205.023,204.953,204.98,302599998.0
2006-03-17 06:00:00,204.977,204.983,204.897,204.973,228800000.0
2006-03-17 06:05:00,204.968,204.984,204.941,204.96,211600000.0
2006-03-17 06:10:00,204.962,205.022,204.951,204.985,285900000.0
2006-03-17 06:15:00,204.985,205.003,204.968,204.987,237400000.0
2006-03-17 06:20:00,204.992,204.992,204.886,204.923,243399999.0
2006-03-17 06:25:00,204.922,204.922,204.864,204.887,343700000.0
2006-03-17 06:30:00,204.879,204.881,204.84,204.875,203000000.0
2006-03-17 06:35:00,204.865,204.88,204.81,204.826,214600000.0
2006-03-17 06:40:00,204.826,204.843,204.793,204.825,263300000.0
2006-03-17 06:45:00,204.818,204.837,204.798,204.83,247000001.0
2006-03-17 06:50:00,204.841,204.915,204.841,204.907,268000001.0
2006-03-17 06:55:00,204.92,204.938,204.878,204.897,191700002.0
2006-03-17 07:00:00,204.883,204.886,204.818,204.823,175500000.0
2006-03-17 07:05:00,204.825,204.841,204.782,204.783,209400000.0
2006-03-17 07:10:00,204.8,204.845,204.773,204.837,235299998.0
2006-03-17 07:15:00,204.829,204.851,204.802,204.851,212000001.0
2006-03-17 07:20:00,204.855,204.912,204.854,204.912,232000000.0
2006-03-17 07:25:00,204.899,204.94,204.898,204.928,273100001.0
2006-03-17 07:30:00,204.921,204.951,204.921,204.924,165800000.0
2006-03-17 07:35:00,204.926,204.974,204.9,204.926,223699999.0
2006-03-17 07:40:00,204.93,204.931,204.867,204.899,184499999.0
2006-03-17 07:45:00,204.902,204.915,204.871,204.907,235100000.0
2006-03-17 07:50:00,204.913,204.927,204.89,204.927,190900000.0
2006-03-17 07:55:00,204.913,204.958,204.876,204.893,295699998.0
2006-03-17 08:00:00,204.89,204.902,204.834,204.863,256100001.0
2006-03-17 08:05:00,204.871,204.887,204.752,204.763,182099998.0
2006-03-17 08:10:00,204.762,204.801,204.742,204.76,242299999.0
2006-03-17 08:15:00,204.752,204.863,204.752,204.861,243500000.0
2006-03-17 08:20:00,204.867,204.897,204.845,204.897,246100000.0
2006-03-17 08:25:00,204.886,204.904,204.849,204.875,236099998.0
2006-03-17 08:30:00,204.876,204.927,204.86,204.926,326999999.0
2006-03-17 08:35:00,204.9,204.948,204.851,204.853,229900000.0
2006-03-17 08:40:00,204.874,204.93,204.857,204.901,210200002.0
2006-03-17 08:45:00,204.901,204.978,204.901,204.975,244299999.0
2006-03-17 08:50:00,204.974,204.977,204.924,204.929,268800000.0
2006-03-17 08:55:00,204.92,204.92,204.81,204.842,235700000.0
2006-03-17 09:00:00,204.849,204.911,204.834,204.906,273600000.0
2006-03-17 09:05:00,204.907,204.931,204.818,204.818,177100000.0
2006-03-17 09:10:00,204.803,204.826,204.719,204.722,177100000.0
2006-03-17 09:15:00,204.735,204.752,204.558,204.561,256100000.0
2006-03-17 09:20:00,204.568,204.629,204.556,204.626,224499999.0
2006-03-17 09:25:00,204.628,204.636,204.486,204.486,322799999.0
2006-03-17 09:30:00,204.473,204.645,204.473,204.64,207300000.0
2006-03-17 09:35:00,204.621,204.631,204.573,204.61,211400000.0
2006-03-17 09:40:00,204.616,204.659,204.561,204.565,195700001.0
2006-03-17 09:45:00,204.561,204.582,204.529,204.553,169000000.0
2006-03-17 09:50:00,204.548,204.548,204.464,204.514,307099998.0
2006-03-17 09:55:00,204.526,204.568,204.524,204.565,177299999.0
2006-03-17 10:00:00,204.569,204.627,204.533,204.607,231800000.0
2006-03-17 10:05:00,204.63,204.676,204.63,204.664,182899998.0
2006-03-17 10:10:00,204.669,204.674,204.583,204.626,193699999.0
2006-03-17 10:15:00,204.653,204.74,204.647,204.735,336300001.0
2006-03-17 10:20:00,204.754,204.826,204.732,204.773,338400000.0
2006-03-17 10:25:00,204.76,204.922,204.738,204.905,286100000.0
2006-03-17 10:30:00,204.903,204.903,204.711,204.733,276700001.0
2006-03-17 10:35:00,204.727,204.799,204.714,204.735,303100000.0
2006-03-17 10:40:00,204.698,204.772,204.671,204.767,276000001.0
2006-03-17 10:45:00,204.778,204.778,204.672,204.726,228099999.0
2006-03-17 10:50:00,204.724,204.729,204.481,204.59,248799999.0
2006-03-17 10:55:00,204.617,204.725,204.592,204.594,193900000.0
2006-03-17 11:00:00,204.587,204.621,204.458,204.474,186000000.0
2006-03-17 11:05:00,204.471,204.486,204.342,204.385,189799998.0
2006-03-17 11:10:00,204.399,204.441,204.291,204.297,248099998.0
2006-03-17 11:15:00,204.273,204.43,204.246,204.397,174200000.0
2006-03-17 11:20:00,204.392,204.437,204.381,204.425,125500000.0
2006-03-17 11:25:00,204.42,204.443,204.343,204.354,251500001.0
2006-03-17 11:30:00,204.379,204.415,204.251,204.289,290200000.0
2006-03-17 11:35:00,204.267,204.313,204.055,204.07,207599999.0
2006-03-17 11:40:00,204.049,204.126,204.049,204.089,279899999.0
2006-03-17 11:45:00,204.076,204.15,204.045,204.122,257800000.0
2006-03-17 11:50:00,204.105,204.318,204.093,204.298,249100000.0
2006-03-17 11:55:00,204.299,204.299,204.142,204.22,231000001.0
2006-03-17 12:00:00,204.235,204.315,204.202,204.315,308200001.0
2006-03-17 12:05:00,204.316,204.331,204.27,204.27,245500001.0
2006-03-17 12:10:00,204.283,204.359,204.234,204.276,291000000.0
2006-03-17 12:15:00,204.271,204.359,204.253,204.359,315500002.0
2006-03-17 12:20:00,204.343,204.343,204.163,204.173,216800000.0
2006-03-17 12:25:00,204.186,204.259,204.183,204.235,232200001.0
2006-03-17 12:30:00,204.23,204.295,204.224,204.289,209600000.0
2006-03-17 12:35:00,204.3,204.304,204.252,204.258,394000001.0
2006-03-17 12:40:00,204.26,204.295,204.243,204.266,205299999.0
2006-03-17 12:45:00,204.27,204.292,204.163,204.163,284800002.0
2006-03-17 12:50:00,204.163,204.212,204.139,204.19,284800000.0
2006-03-17 12:55:00,204.182,204.233,204.177,204.201,303699998.0
2006-03-17 13:00:00,204.189,204.205,204.167,204.182,286599998.0
2006-03-17 13:05:00,204.193,204.207,204.155,204.155,348599999.0
2006-03-17 13:10:00,204.161,204.203,204.157,204.158,245400000.0
2006-03-17 13:15:00,204.142,204.153,204.035,204.037,298200001.0
2006-03-17 13:20:00,204.057,204.057,203.964,204.057,273899998.0
2006-03-17 13:25:00,204.047,204.082,204.023,204.033,254900001.0
2006-03-17 13:30:00,204.026,204.03,203.943,203.955,207100000.0
2006-03-17 13:35:00,203.954,204.069,203.936,204.058,337200002.0
2006-03-17 13:40:00,204.063,204.071,203.988,203.998,278699999.0
2006-03-17 13:45:00,203.98,203.99,203.865,203.899,184400000.0
2006-03-17 13:50:00,203.911,203.918,203.796,203.822,249300000.0
2006-03-17 13:55:00,203.83,203.972,203.83,203.953,259800001.0
2006-03-17 14:00:00,203.945,203.976,203.913,203.963,255299999.0
2006-03-17 14:05:00,203.965,203.965,203.837,203.861,218700001.0
2006-03-17 14:10:00,203.856,203.9,203.823,203.857,223899999.0
2006-03-17 14:15:00,203.849,203.868,203.817,203.868,186700000.0
2006-03-17 14:20:00,203.872,203.872,203.729,203.758,327099997.0
2006-03-17 14:25:00,203.785,203.855,203.77,203.855,297100000.0
2006-03-17 14:30:00,203.845,203.857,203.765,203.78,258100000.0
2006-03-17 14:35:00,203.779,203.788,203.689,203.747,286899997.0
2006-03-17 14:40:00,203.756,203.781,203.66,203.686,249699999.0
2006-03-17 14:45:00,203.686,203.771,203.686,203.743,218099999.0
2006-03-17 14:50:00,203.726,203.747,203.616,203.635,249800000.0
2006-03-17 14:55:00,203.632,203.674,203.572,203.654,218800000.0
2006-03-17 15:00:00,203.668,203.728,203.602,203.719,248799998.0
2006-03-17 15:05:00,203.702,203.71,203.579,203.59,277599999.0
2006-03-17 15:10:00,203.546,203.643,203.528,203.643,368500001.0
2006-03-17 15:15:00,203.658,203.682,203.619,203.653,257399998.0
2006-03-17 15:20:00,203.668,203.693,203.607,203.624,219099999.0
2006-03-17 15:25:00,203.636,203.689,203.611,203.625,332300001.0
2006-03-17 15:30:00,203.626,203.686,203.48,203.48,324500000.0
2006-03-17 15:35:00,203.455,203.579,203.438,203.579,232600000.0
2006-03-17 15:40:00,203.589,203.616,203.447,203.473,225300003.0
2006-03-17 15:45:00,203.475,203.492,203.255,203.268,251500002.0
2006-03-17 15:50:00,203.266,203.41,203.261,203.405,294200001.0
2006-03-17 15:55:00,203.413,203.48,203.398,203.421,241000001.0
2006-03-17 16:00:00,203.415,203.481,203.391,203.44,243199999.0
2006-03-17 16:05:00,203.426,203.582,203.419,203.541,206899999.0
2006-03-17 16:10:00,203.535,203.601,203.499,203.499,180299999.0
2006-03-17 16:15:00,203.514,203.667,203.514,203.633,251399998.0
2006-03-17 16:20:00,203.654,203.692,203.572,203.595,313800000.0
2006-03-17 16:25:00,203.587,203.626,203.58,203.615,194900001.0
2006-03-17 16:30:00,203.6,203.697,203.6,203.674,308999999.0
2006-03-17 16:35:00,203.655,203.717,203.637,203.647,244900001.0
2006-03-17 16:40:00,203.644,203.763,203.644,203.712,232800000.0
2006-03-17 16:45:00,203.716,203.782,203.651,203.685,311800001.0
2006-03-17 16:50:00,203.698,203.872,203.66,203.842,291199998.0
2006-03-17 16:55:00,203.833,203.842,203.747,203.783,300800001.0
2006-03-17 17:00:00,203.787,203.799,203.683,203.685,323900000.0
2006-03-17 17:05:00,203.664,203.674,203.533,203.58,260300001.0
2006-03-17 17:10:00,203.576,203.682,203.506,203.506,255199998.0
2006-03-17 17:15:00,203.51,203.555,203.481,203.53,183100000.0
2006-03-17 17:20:00,203.519,203.609,203.443,203.466,268800001.0
2006-03-17 17:25:00,203.449,203.549,203.433,203.48,231899999.0
2006-03-17 17:30:00,203.491,203.502,203.406,203.477,275899998.0
2006-03-17 17:35:00,203.472,203.563,203.458,203.485,301399999.0
2006-03-17 17:40:00,203.475,203.644,203.466,203.626,261299998.0
2006-03-17 17:45:00,203.631,203.694,203.617,203.657,203400000.0
2006-03-17 17:50:00,203.672,203.713,203.655,203.67,257099998.0
2006-03-17 17:55:00,203.681,203.681,203.549,203.569,267500001.0
2006-03-17 18:00:00,203.6,203.609,203.452,203.499,2361299999.0
2006-03-17 18:05:00,203.522,203.612,203.522,203.603,3387000002.0
2006-03-17 18:10:00,203.61,203.632,203.584,203.605,2242000000.0
2006-03-17 18:15:00,203.612,203.618,203.585,203.605,2501000002.0
2006-03-17 18:20:00,203.615,203.618,203.585,203.6,3035100004.0
2006-03-17 18:25:00,203.61,203.615,203.588,203.6,2171200005.0
2006-03-17 18:30:00,203.605,203.615,203.456,203.494,1989499997.0
2006-03-17 18:35:00,203.494,203.576,203.446,203.521,1137599997.0
2006-03-17 18:40:00,203.521,203.567,203.444,203.472,1339899996.0
2006-03-17 18:45:00,203.519,203.586,203.426,203.466,793699999.0
2006-03-17 18:50:00,203.475,203.582,203.444,203.512,1119799999.0
2006-03-17 18:55:00,203.51,203.537,203.468,203.529,1106099999.0
2006-03-17 19:00:00,203.523,203.538,203.423,203.423,1000599998.0
2006-03-17 19:05:00,203.421,203.483,203.317,203.317,1307499997.0
2006-03-17 19:10:00,203.298,203.361,203.212,203.361,682100000.0
2006-03-17 19:15:00,203.357,203.421,203.307,203.421,672699998.0
2006-03-17 19:20:00,203.438,203.579,203.421,203.489,941899999.0
2006-03-17 19:25:00,203.477,203.576,203.428,203.53,1342400003.0
2006-03-17 19:30:00,203.527,203.556,203.415,203.438,1238999999.0
2006-03-17 19:35:00,203.423,203.462,203.398,203.45,1024900000.0
2006-03-17 19:40:00,203.465,203.533,203.452,203.488,1100300000.0
2006-03-17 19:45:00,203.482,203.53,203.411,203.488,812100001.0
2006-03-17 19:50:00,203.499,203.579,203.498,203.565,900600000.0
2006-03-17 19:55:00,203.567,203.585,203.475,203.483,824700000.0
2006-03-17 20:00:00,203.495,203.512,203.474,203.482,541500000.0
2006-03-17 20:05:00,203.485,203.549,203.437,203.44,790600001.0
2006-03-17 20:10:00,203.44,203.487,203.41,203.418,1254200004.0
2006-03-17 20:15:00,203.421,203.472,203.399,203.444,873000001.0
2006-03-17 20:20:00,203.444,203.476,203.423,203.423,1091999995.0
2006-03-17 20:25:00,203.422,203.476,203.418,203.447,1658799999.0
2006-03-17 20:30:00,203.45,203.503,203.398,203.438,1833700002.0
2006-03-17 20:35:00,203.443,203.498,203.443,203.455,912000002.0
2006-03-17 20:40:00,203.45,203.464,203.392,203.413,1455800000.0
2006-03-17 20:45:00,203.42,203.421,203.344,203.355,1099600003.0
2006-03-17 20:50:00,203.364,203.453,203.364,203.425,975099998.0
2006-03-17 20:55:00,203.426,203.447,203.366,203.429,1827300009.0
2006-03-17 21:00:00,203.433,203.472,203.367,203.367,1446200002.0
2006-03-17 21:05:00,203.347,203.4,203.341,203.393,820800006.0
2006-03-17 21:10:00,203.391,203.397,203.356,203.356,811299998.0
2006-03-17 21:15:00,203.358,203.373,203.328,203.347,1046299998.0
2006-03-17 21:20:00,203.353,203.393,203.314,203.38,1261300006.0
2006-03-17 21:25:00,203.381,203.464,203.367,203.457,824299995.0
2006-03-17 21:30:00,203.454,203.454,203.353,203.402,650699999.0
2006-03-17 21:35:00,203.399,203.523,203.397,203.523,343800001.0
2006-03-17 21:40:00,203.537,203.575,203.487,203.494,543800001.0
2006-03-17 21:45:00,203.486,203.486,203.388,203.442,574000004.0
2006-03-17 21:50:00,203.466,203.53,203.466,203.508,294400002.0
2006-03-17 21:55:00,203.508,203.545,203.461,203.463,383599999.0
2006-03-17 22:00:00,203.456,203.525,203.456,203.513,776399998.0
2006-03-17 22:05:00,203.494,203.529,203.467,203.494,241500000.0
2006-03-17 22:10:00,203.494,203.511,203.427,203.438,295400001.0
2006-03-17 22:15:00,203.446,203.477,203.423,203.436,662699999.0
2006-03-17 22:20:00,203.438,203.439,203.392,203.416,303500000.0
2006-03-17 22:25:00,203.405,203.478,203.402,203.427,480200000.0
2006-03-17 22:30:00,203.434,203.473,203.394,203.417,711800002.0
2006-03-17 22:35:00,203.426,203.446,203.386,203.446,270800000.0
2006-03-17 22:40:00,203.46,203.477,203.424,203.427,369000002.0
2006-03-17 22:45:00,203.431,203.432,203.394,203.425,423400000.0
2006-03-17 22:50:00,203.44,203.495,203.437,203.478,349399999.0
2006-03-17 22:55:00,203.475,203.499,203.419,203.433,314800000.0
2006-03-17 23:00:00,203.418,203.474,203.418,203.455,199000001.0
2006-03-17 23:05:00,203.45,203.474,203.425,203.448,241700001.0
2006-03-17 23:10:00,203.437,203.465,203.414,203.465,246800002.0
2006-03-17 23:15:00,203.478,203.482,203.45,203.456,271100001.0
2006-03-17 23:20:00,203.451,203.506,203.427,203.482,282000002.0
2006-03-17 23:25:00,203.485,203.506,203.47,203.48,181700000.0
2006-03-17 23:30:00,203.504,203.521,203.479,203.508,271700000.0
2006-03-17 23:35:00,203.508,203.607,203.495,203.604,250899998.0
2006-03-17 23:40:00,203.6,203.654,203.573,203.573,300700000.0
2006-03-17 23:45:00,203.557,203.557,203.453,203.466,186700000.0
2006-03-17 23:50:00,203.46,203.53,203.447,203.515,165600000.0
2006-03-17 23:55:00,203.509,203.56,203.485,203.55,196999999.0
2006-03-20 00:00:00,203.578,203.719,203.564,203.679,253800000.0
2006-03-20 00:05:00,203.644,203.644,203.555,203.605,306599999.0
2006-03-20 00:10:00,203.59,203.676,203.573,203.655,245800000.0
2006-03-20 00:15:00,203.644,203.666,203.519,203.658,251299998.0
2006-03-20 00:20:00,203.652,203.682,203.575,203.673,224600000.0
2006-03-20 00:25:00,203.682,203.772,203.677,203.769,240900000.0
2006-03-20 00:30:00,203.756,203.759,203.687,203.704,156900000.0
2006-03-20 00:35:00,203.719,203.777,203.679,203.679,203100001.0
2006-03-20 00:40:00,203.684,203.701,203.619,203.643,218700001.0
2006-03-20 00:45:00,203.647,203.687,203.633,203.663,205499999.0
2006-03-20 00:50:00,203.674,203.674,203.535,203.555,339299999.0
2006-03-20 00:55:00,203.568,203.626,203.554,203.605,216400000.0
2006-03-20 01:00:00,203.621,203.65,203.576,203.625,311200000.0
2006-03-20 01:05:00,203.634,203.71,203.634,203.7,228499999.0
2006-03-20 01:10:00,203.717,203.732,203.685,203.685,240800001.0
2006-03-20 01:15:00,203.697,203.742,203.667,203.729,285499996.0
2006-03-20 01:20:00,203.727,203.738,203.694,203.71,281400001.0
2006-03-20 01:25:00,203.698,203.72,203.678,203.695,243899998.0
2006-03-20 01:30:00,203.7,203.737,203.669,203.69,229600000.0
2006-03-20 01:35:00,203.675,203.702,203.636,203.655,287199996.0
2006-03-20 01:40:00,203.658,203.754,203.657,203.752,178100000.0
2006-03-20 01:45:00,203.762,203.794,203.735,203.747,231400001.0
2006-03-20 01:50:00,203.756,203.859,203.748,203.845,308899999.0
2006-03-20 01:55:00,203.847,203.9,203.831,203.866,203699998.0
2006-03-20 02:00:00,203.829,203.855,203.725,203.825,195300000.0
2006-03-20 02:05:00,203.85,203.885,203.782,203.811,231499998.0
2006-03-20 02:10:00,203.813,203.826,203.719,203.743,269500000.0
2006-03-20 02:15:00,203.756,203.841,203.756,203.789,348300000.0
2006-03-20 02:20:00,203.798,203.812,203.704,203.72,190800000.0
2006-03-20 02:25:00,203.72,203.828,203.701,203.807,328200000.0
2006-03-20 02:30:00,203.82,203.855,203.74,203.74,260400001.0
2006-03-20 02:35:00,203.738,203.769,203.727,203.751,293299999.0
2006-03-20 02:40:00,203.744,203.753,203.694,203.742,260199997.0
2006-03-20 02:45:00,203.732,203.788,203.711,203.726,201099999.0
2006-03-20 02:50:00,203.727,203.811,203.72,203.803,299499998.0
2006-03-20 02:55:00,203.782,203.904,203.77,203.867,231100000.0
2006-03-20 03:00:00,203.843,203.876,203.791,203.798,160700000.0
2006-03-20 03:05:00,203.796,203.827,203.757,203.82,197200000.0
2006-03-20 03:10:00,203.809,203.869,203.759,203.841,180900000.0
2006-03-20 03:15:00,203.854,203.903,203.834,203.889,207200000.0
2006-03-20 03:20:00,203.872,203.928,203.872,203.928,269900000.0
2006-03-20 03:25:00,203.923,203.991,203.915,203.972,209099999.0
2006-03-20 03:30:00,203.97,204.046,203.933,204.015,264600000.0
2006-03-20 03:35:00,203.998,204.081,203.958,204.081,220800001.0
2006-03-20 03:40:00,204.084,204.094,203.99,204.009,322800002.0
2006-03-20 03:45:00,203.997,204.001,203.933,203.961,258499999.0
2006-03-20 03:50:00,203.947,203.969,203.943,203.955,162299999.0
2006-03-20 03:55:00,203.956,203.992,203.919,203.925,278400000.0
2006-03-20 04:00:00,203.918,204.063,203.915,204.014,241900000.0
2006-03-20 04:05:00,204.019,204.08,203.993,204.015,355600003.0
2006-03-20 04:10:00,204.032,204.067,203.95,203.96,246900001.0
2006-03-20 04:15:00,203.963,203.996,203.955,203.996,163300001.0
2006-03-20 04:20:00,203.98,204.001,203.943,203.98,285400000.0
2006-03-20 04:25:00,203.961,203.973,203.921,203.947,271100001.0
2006-03-20 04:30:00,203.956,204.004,203.916,203.916,136800000.0
2006-03-20 04:35:00,203.923,204.028,203.916,204.023,240000002.0
2006-03-20 04:40:00,204.018,204.046,204.005,204.02,246899999.0
2006-03-20 04:45:00,204.013,204.064,204.009,204.055,245600003.0
2006-03-20 04:50:00,204.06,204.067,204.015,204.037,204400000.0
2006-03-20 04:55:00,204.025,204.056,204.0,204.048,214399999.0
2006-03-20 05:00:00,204.069,204.142,204.069,204.101,255500002.0
2006-03-20 05:05:00,204.112,204.132,204.089,204.132,239599998.0
2006-03-20 05:10:00,204.138,204.161,204.112,204.132,247199999.0
2006-03-20 05:15:00,204.126,204.192,204.11,204.182,225999999.0
2006-03-20 05:20:00,204.195,204.195,204.142,204.159,267599999.0
2006-03-20 05:25:00,204.16,204.16,204.121,204.148,270400001.0
2006-03-20 05:30:00,204.162,204.178,204.102,204.166,289000000.0
2006-03-20 05:35:00,204.166,204.166,204.081,204.081,231800001.0
2006-03-20 05:40:00,204.075,204.159,204.06,204.14,205099999.0
2006-03-20 05:45:00,204.148,204.186,204.132,204.136,265900002.0
2006-03-20 05:50:00,204.118,204.144,204.092,204.092,215199998.0
2006-03-20 05:55:00,204.085,204.121,204.058,204.07,313099999.0
2006-03-20 06:00:00,204.091,204.102,204.033,204.042,207599999.0
2006-03-20 06:05:00,204.037,204.053,204.021,204.031,248200001.0
2006-03-20 06:10:00,204.029,204.066,204.019,204.042,219800000.0
2006-03-20 06:15:00,204.058,204.081,204.025,204.025,160400000.0
2006-03-20 06:20:00,204.019,204.019,203.979,204.0,279600001.0
2006-03-20 06:25:00,203.986,203.997,203.948,203.976,272900000.0
2006-03-20 06:30:00,203.971,203.972,203.926,203.946,265299999.0
2006-03-20 06:35:00,203.938,204.013,203.932,203.953,183300001.0
2006-03-20 06:40:00,203.942,203.961,203.865,203.888,319000001.0
2006-03-20 06:45:00,203.889,203.92,203.86,203.907,267699999.0
2006-03-20 06:50:00,203.909,203.921,203.886,203.917,273600000.0
2006-03-20 06:55:00,203.912,203.952,203.9,203.932,244600001.0
2006-03-20 07:00:00,203.924,203.947,203.856,203.884,187000000.0
2006-03-20 07:05:00,203.888,203.909,203.85,203.888,190300000.0
2006-03-20 07:10:00,203.891,203.916,203.865,203.914,228600000.0
2006-03-20 07:15:00,203.915,203.962,203.903,203.925,289000002.0
2006-03-20 07:20:00,203.91,203.91,203.809,203.85,275200000.0
2006-03-20 07:25:00,203.841,203.912,203.824,203.912,228799999.0
2006-03-20 07:30:00,203.912,203.922,203.829,203.829,181100000.0
2006-03-20 07:35:00,203.833,203.883,203.822,203.859,252500001.0
2006-03-20 07:40:00,203.872,203.912,203.825,203.883,214199999.0
2006-03-20 07:45:00,203.893,203.912,203.851,203.86,262900000.0
2006-03-20 07:50:00,203.863,203.868,203.835,203.847,231300002.0
2006-03-20 07:55:00,203.844,203.926,203.844,203.898,238200000.0
2006-03-20 08:00:00,203.901,203.929,203.858,203.88,206100003.0
2006-03-20 08:05:00,203.88,203.922,203.867,203.898,268700001.0
2006-03-20 08:10:00,203.906,203.946,203.89,203.938,184400000.0
2006-03-20 08:15:00,203.927,203.979,203.922,203.958,242000000.0
2006-03-20 08:20:00,203.962,203.974,203.924,203.933,214600000.0
2006-03-20 08:25:00,203.925,204.002,203.925,203.996,271200000.0
2006-03-20 08:30:00,203.997,204.077,203.972,204.068,231000001.0
2006-03-20 08:35:00,204.041,204.054,204.02,204.025,289899997.0
2006-03-20 08:40:00,204.033,204.094,204.033,204.088,189399999.0
2006-03-20 08:45:00,204.094,204.214,204.094,204.169,279100002.0
2006-03-20 08:50:00,204.161,204.17,204.121,204.122,290100002.0
2006-03-20 08:55:00,204.115,204.12,203.964,203.965,202999999.0
2006-03-20 09:00:00,203.956,204.116,203.956,204.092,202600000.0
2006-03-20 09:05:00,204.099,204.105,204.058,204.073,253299999.0
2006-03-20 09:10:00,204.095,204.115,204.044,204.058,279999999.0
2006-03-20 09:15:00,204.056,204.199,204.035,204.193,225700000.0
2006-03-20 09:20:00,204.182,204.186,203.905,203.922,259200000.0
2006-03-20 09:25:00,203.917,203.93,203.876,203.93,295200001.0
2006-03-20 09:30:00,203.947,203.992,203.872,203.907,314099999.0
2006-03-20 09:35:00,203.904,203.987,203.886,203.973,255500002.0
2006-03-20 09:40:00,203.962,204.035,203.934,204.026,221300001.0
2006-03-20 09:45:00,204.047,204.213,204.022,204.201,219200000.0
2006-03-20 09:50:00,204.206,204.206,204.063,204.094,263600002.0
2006-03-20 09:55:00,204.086,204.132,204.038,204.107,277700000.0
2006-03-20 10:00:00,204.081,204.193,204.047,204.193,205000000.0
2006-03-20 10:05:00,204.2,204.225,204.122,204.165,195200000.0
2006-03-20 10:10:00,204.165,204.248,204.152,204.221,216200001.0
2006-03-20 10:15:00,204.218,204.218,204.135,204.173,195600000.0
2006-03-20 10:20:00,204.182,204.208,204.122,204.171,269200000.0
2006-03-20 10:25:00,204.169,204.226,204.053,204.053,262099999.0
2006-03-20 10:30:00,204.047,204.146,204.044,204.099,273100000.0
2006-03-20 10:35:00,204.106,204.107,204.025,204.086,235299999.0
2006-03-20 10:40:00,204.1,204.133,204.075,204.133,264899999.0
2006-03-20 10:45:00,204.155,204.155,204.001,204.022,235900001.0
2006-03-20 10:50:00,204.013,204.034,203.939,203.941,252400002.0
2006-03-20 10:55:00,203.922,204.03,203.913,204.027,205000001.0
2006-03-20 11:00:00,204.07,204.109,203.999,204.025,167900001.0
2006-03-20 11:05:00,204.008,204.01,203.933,203.976,171600000.0
2006-03-20 11:10:00,203.992,204.097,203.976,204.053,175800000.0
2006-03-20 11:15:00,204.046,204.06,203.961,203.961,257099999.0
2006-03-20 11:20:00,203.966,204.089,203.954,204.045,214299998.0
2006-03-20 11:25:00,204.034,204.034,203.923,203.96,212099999.0
2006-03-20 11:30:00,203.956,203.956,203.725,203.736,217900000.0
2006-03-20 11:35:00,203.729,203.755,203.691,203.73,236500002.0
2006-03-20 11:40:00,203.715,203.736,203.618,203.647,277900001.0
2006-03-20 11:45:00,203.63,203.779,203.624,203.755,312700002.0
2006-03-20 11:50:00,203.748,203.789,203.726,203.75,257000000.0
2006-03-20 11:55:00,203.761,203.837,203.743,203.764,192699999.0
2006-03-20 12:00:00,203.772,203.869,203.673,203.848,286200001.0
2006-03-20 12:05:00,203.84,203.849,203.787,203.832,259400001.0
2006-03-20 12:10:00,203.844,203.877,203.803,203.803,214900000.0
2006-03-20 12:15:00,203.795,203.833,203.735,203.763,252500000.0
2006-03-20 12:20:00,203.764,203.84,203.764,203.784,263100000.0
2006-03-20 12:25:00,203.784,203.816,203.723,203.808,275000000.0
2006-03-20 12:30:00,203.805,203.828,203.801,203.817,165600000.0
2006-03-20 12:35:00,203.82,203.837,203.794,203.828,300900001.0
2006-03-20 12:40:00,203.828,203.85,203.788,203.85,292300000.0
2006-03-20 12:45:00,203.867,203.908,203.854,203.854,245400001.0
2006-03-20 12:50:00,203.868,203.88,203.83,203.87,242699999.0
2006-03-20 12:55:00,203.885,204.017,203.88,203.927,244900001.0
2006-03-20 13:00:00,203.904,203.904,203.781,203.781,281600003.0
2006-03-20 13:05:00,203.799,203.865,203.758,203.826,262299999.0
2006-03-20 13:10:00,203.803,203.962,203.753,203.948,330799998.0
2006-03-20 13:15:00,203.948,203.98,203.911,203.968,294700001.0
2006-03-20 13:20:00,203.992,204.02,203.968,204.02,183499999.0
2006-03-20 13:25:00,204.008,204.026,203.966,204.009,221700000.0
2006-03-20 13:30:00,203.992,204.003,203.937,203.977,243399999.0
2006-03-20 13:35:00,203.967,203.976,203.923,203.945,243199999.0
2006-03-20 13:40:00,203.933,203.963,203.915,203.954,284500000.0
2006-03-20 13:45:00,203.943,203.983,203.917,203.97,186800000.0
2006-03-20 13:50:00,203.993,204.007,203.77,203.801,259200003.0
2006-03-20 13:55:00,203.789,203.852,203.65,203.65,316799998.0
2006-03-20 14:00:00,203.638,203.771,203.638,203.715,288199999.0
2006-03-20 14:05:00,203.722,203.725,203.684,203.704,246200000.0
2006-03-20 14:10:00,203.715,203.735,203.666,203.695,249800000.0
2006-03-20 14:15:00,203.695,203.695,203.58,203.595,201599999.0
2006-03-20 14:20:00,203.59,203.619,203.573,203.587,216600002.0
2006-03-20 14:25:00,203.607,203.648,203.594,203.617,276599999.0
2006-03-20 14:30:00,203.597,203.656,203.597,203.632,167100000.0
2006-03-20 14:35:00,203.642,203.705,203.63,203.686,209599999.0
2006-03-20 14:40:00,203.688,203.71,203.677,203.705,175799999.0
2006-03-20 14:45:00,203.696,203.696,203.623,203.649,229800000.0
2006-03-20 14:50:00,203.632,203.665,203.625,203.645,225399999.0
2006-03-20 14:55:00,203.652,203.66,203.597,203.615,231600001.0
2006-03-20 15:00:00,203.611,203.618,203.512,203.525,250300001.0
2006-03-20 15:05:00,203.514,203.543,203.421,203.431,176500000.0
2006-03-20 15:10:00,203.426,203.433,203.239,203.3,250400000.0
2006-03-20 15:15:00,203.318,203.358,203.312,203.325,233399999.0
2006-03-20 15:20:00,203.307,203.348,203.278,203.337,237600000.0
2006-03-20 15:25:00,203.333,203.334,203.286,203.3,250500001.0
2006-03-20 15:30:00,203.293,203.342,203.269,203.269,188799999.0
2006-03-20 15:35:00,203.26,203.279,203.233,203.262,210600001.0
2006-03-20 15:40:00,203.265,203.359,203.263,203.271,230400001.0
2006-03-20 15:45:00,203.278,203.348,203.278,203.293,269700000.0
2006-03-20 15:50:00,203.29,203.291,202.968,202.968,220499999.0
2006-03-20 15:55:00,202.934,203.04,202.918,202.958,224900000.0
2006-03-20 16:00:00,202.938,202.967,202.793,202.823,177799999.0
2006-03-20 16:05:00,202.82,202.86,202.801,202.86,252400001.0
2006-03-20 16:10:00,202.849,202.918,202.775,202.917,176500001.0
2006-03-20 16:15:00,202.912,202.947,202.874,202.921,252900001.0
2006-03-20 16:20:00,202.916,203.011,202.869,203.011,291600000.0
2006-03-20 16:25:00,203.029,203.166,203.024,203.166,260500000.0
2006-03-20 16:30:00,203.167,203.444,203.147,203.444,244500001.0
2006-03-20 16:35:00,203.449,203.462,203.363,203.431,254500000.0
2006-03-20 16:40:00,203.444,203.465,203.353,203.41,319999999.0
2006-03-20 16:45:00,203.406,203.561,203.406,203.551,244000000.0
2006-03-20 16:50:00,203.542,203.716,203.536,203.71,271299999.0
2006-03-20 16:55:00,203.712,203.803,203.686,203.701,305300001.0
2006-03-20 17:00:00,203.667,203.969,203.63,203.945,335500002.0
2006-03-20 17:05:00,203.943,204.008,203.877,203.89,232900000.0
2006-03-20 17:10:00,203.91,203.925,203.796,203.823,190600000.0
2006-03-20 17:15:00,203.824,203.871,203.795,203.842,261800001.0
2006-03-20 17:20:00,203.852,203.914,203.852,203.887,211799998.0
2006-03-20 17:25:00,203.886,203.962,203.845,203.906,215899999.0
2006-03-20 17:30:00,203.874,203.897,203.839,203.89,231200000.0
2006-03-20 17:35:00,203.89,203.94,203.83,203.94,222499998.0
2006-03-20 17:40:00,203.928,204.051,203.928,204.025,269200000.0
2006-03-20 17:45:00,204.033,204.162,204.006,204.137,208600000.0
2006-03-20 17:50:00,204.14,204.214,204.055,204.057,185900000.0
2006-03-20 17:55:00,204.029,204.115,203.985,204.101,229200000.0
2006-03-20 18:00:00,204.112,204.112,204.038,204.039,2535700004.0
2006-03-20 18:05:00,204.055,204.161,203.978,204.152,3139200003.0
2006-03-20 18:10:00,204.155,204.165,204.101,204.123,2309600003.0
2006-03-20 18:15:00,204.133,204.167,204.081,204.15,2513700003.0
2006-03-20 18:20:00,204.148,204.166,204.09,204.096,2853999999.0
2006-03-20 18:25:00,204.107,204.178,204.074,204.178,2133900001.0
2006-03-20 18:30:00,204.201,204.238,204.099,204.132,2170800001.0
2006-03-20 18:35:00,204.128,204.147,204.027,204.033,1056300001.0
2006-03-20 18:40:00,204.018,204.12,204.015,204.058,1477399998.0
2006-03-20 18:45:00,204.059,204.084,203.945,203.979,793399998.0
2006-03-20 18:50:00,203.974,203.983,203.929,203.981,1227499999.0
2006-03-20 18:55:00,203.996,204.139,203.971,204.121,1105999999.0
2006-03-20 19:00:00,204.112,204.112,204.022,204.043,801999999.0
2006-03-20 19:05:00,204.042,204.167,203.995,204.1,1472999999.0
2006-03-20 19:10:00,204.108,204.115,204.051,204.062,567899999.0
2006-03-20 19:15:00,204.07,204.143,204.07,204.109,744900001.0
2006-03-20 19:20:00,204.107,204.156,204.086,204.136,1024700002.0
2006-03-20 19:25:00,204.14,204.141,204.081,204.101,1146900001.0
2006-03-20 19:30:00,204.103,204.191,204.103,204.187,1201799998.0
2006-03-20 19:35:00,204.183,204.217,204.102,204.123,1177799998.0
2006-03-20 19:40:00,204.131,204.163,204.115,204.119,1076500000.0
2006-03-20 19:45:00,204.115,204.14,204.09,204.103,781000000.0
2006-03-20 19:50:00,204.101,204.162,204.097,204.143,860900003.0
2006-03-20 19:55:00,204.135,204.141,204.038,204.04,891300001.0
2006-03-20 20:00:00,204.044,204.119,204.031,204.065,602300000.0
2006-03-20 20:05:00,204.066,204.143,204.049,204.132,808500002.0
2006-03-20 20:10:00,204.135,204.182,204.122,204.131,1364200002.0
2006-03-20 20:15:00,204.139,204.157,204.07,204.07,846200002.0
2006-03-20 20:20:00,204.058,204.143,203.948,203.958,1010299998.0
2006-03-20 20:25:00,203.955,203.987,203.717,203.895,1527399999.0
2006-03-20 20:30:00,203.893,204.059,203.827,203.86,1800799998.0
2006-03-20 20:35:00,203.85,203.975,203.778,203.932,647900001.0
2006-03-20 20:40:00,203.942,203.968,203.914,203.947,1623999996.0
2006-03-20 20:45:00,203.965,204.04,203.965,204.012,1211199998.0
2006-03-20 20:50:00,204.025,204.056,204.007,204.019,936399995.0
2006-03-20 20:55:00,204.019,204.032,203.942,203.953,1712799999.0
2006-03-20 21:00:00,203.939,203.961,203.903,203.95,1491199998.0
2006-03-20 21:05:00,203.949,203.978,203.931,203.96,717599999.0
2006-03-20 21:10:00,203.949,203.955,203.916,203.955,698000000.0
2006-03-20 21:15:00,203.957,203.97,203.921,203.948,920899999.0
2006-03-20 21:20:00,203.947,204.026,203.921,204.01,1157200004.0
2006-03-20 21:25:00,204.015,204.08,204.012,204.074,808000003.0
2006-03-20 21:30:00,204.07,204.139,204.035,204.11,657000001.0
2006-03-20 21:35:00,204.101,204.11,204.079,204.097,266700001.0
2006-03-20 21:40:00,204.1,204.153,204.09,204.123,479000002.0
2006-03-20 21:45:00,204.12,204.12,204.026,204.055,414100000.0
2006-03-20 21:50:00,204.058,204.149,204.046,204.142,297700000.0
2006-03-20 21:55:00,204.145,204.15,204.076,204.084,462999999.0
2006-03-20 22:00:00,204.072,204.126,204.064,204.1,814499999.0
2006-03-20 22:05:00,204.095,204.111,204.071,204.099,301800001.0
2006-03-20 22:10:00,204.101,204.104,204.015,204.015,321599998.0
2006-03-20 22:15:00,204.01,204.049,203.996,204.001,604700004.0
2006-03-20 22:20:00,204.0,204.029,203.983,203.999,314600001.0
2006-03-20 22:25:00,203.986,204.008,203.964,203.979,493100001.0
2006-03-20 22:30:00,203.978,203.994,203.965,203.982,725300001.0
2006-03-20 22:35:00,203.995,204.007,203.961,203.974,306100000.0
2006-03-20 22:40:00,203.98,204.0,203.949,203.957,347600000.0
2006-03-20 22:45:00,203.957,203.957,203.905,203.933,403300003.0
2006-03-20 22:50:00,203.932,204.003,203.907,203.981,413000003.0
2006-03-20 22:55:00,203.979,204.099,203.973,204.072,393000003.0
2006-03-20 23:00:00,204.067,204.099,204.043,204.089,204300000.0
2006-03-20 23:05:00,204.07,204.108,204.046,204.088,263200000.0
2006-03-20 23:10:00,204.077,204.147,204.077,204.129,218099999.0
2006-03-20 23:15:00,204.14,204.198,204.108,204.185,179199999.0
2006-03-20 23:20:00,204.188,204.226,204.182,204.194,286100000.0
2006-03-20 23:25:00,204.188,204.214,204.16,204.16,209400001.0
2006-03-20 23:30:00,204.179,204.179,204.126,204.14,286999998.0
2006-03-20 23:35:00,204.139,204.155,204.114,204.149,218299998.0
2006-03-20 23:40:00,204.145,204.19,204.145,204.172,202000001.0
2006-03-20 23:45:00,204.191,204.261,204.191,204.258,180600000.0
2006-03-20 23:50:00,204.246,204.389,204.219,204.366,216399999.0
2006-03-20 23:55:00,204.367,204.394,204.337,204.35,269500002.0
2006-03-21 00:00:00,204.348,204.482,204.319,204.446,242199999.0
2006-03-21 00:05:00,204.467,204.475,204.385,204.45,285100000.0
2006-03-21 00:10:00,204.452,204.479,204.373,204.435,366100000.0
2006-03-21 00:15:00,204.408,204.478,204.356,204.357,242000000.0
2006-03-21 00:20:00,204.349,204.404,204.3,204.342,229500000.0
2006-03-21 00:25:00,204.37,204.382,204.298,204.341,255200001.0
2006-03-21 00:30:00,204.334,204.365,204.32,204.365,147500001.0
2006-03-21 00:35:00,204.358,204.393,204.152,204.234,241100001.0
2006-03-21 00:40:00,204.254,204.311,204.24,204.308,214400000.0
2006-03-21 00:45:00,204.295,204.358,204.295,204.339,200900000.0
2006-03-21 00:50:00,204.374,204.406,204.357,204.381,262399999.0
2006-03-21 00:55:00,204.379,204.395,204.282,204.296,235100000.0
2006-03-21 01:00:00,204.305,204.305,204.147,204.154,184600002.0
2006-03-21 01:05:00,204.185,204.27,204.185,204.231,245399999.0
2006-03-21 01:10:00,204.237,204.254,204.186,204.186,218699999.0
2006-03-21 01:15:00,204.215,204.252,204.197,204.21,251900001.0
2006-03-21 01:20:00,204.211,204.215,204.177,204.192,249800002.0
2006-03-21 01:25:00,204.182,204.234,204.157,204.227,255800001.0
2006-03-21 01:30:00,204.241,204.277,204.222,204.227,169400000.0
2006-03-21 01:35:00,204.226,204.303,204.226,204.281,264400000.0
2006-03-21 01:40:00,204.276,204.306,204.185,204.187,155799999.0
2006-03-21 01:45:00,204.194,204.317,204.185,204.305,270600000.0
2006-03-21 01:50:00,204.313,204.34,204.182,204.19,216500000.0
2006-03-21 01:55:00,204.19,204.279,204.186,204.277,192100000.0
2006-03-21 02:00:00,204.276,204.369,204.2,204.325,197499999.0
2006-03-21 02:05:00,204.339,204.382,204.313,204.313,300600001.0
2006-03-21 02:10:00,204.317,204.339,204.204,204.211,321300000.0
2006-03-21 02:15:00,204.212,204.223,204.181,204.188,330400001.0
2006-03-21 02:20:00,204.19,204.203,204.17,204.18,228100000.0
2006-03-21 02:25:00,204.181,204.183,204.054,204.078,293700001.0
2006-03-21 02:30:00,204.075,204.169,204.075,204.164,186700000.0
2006-03-21 02:35:00,204.189,204.219,204.055,204.057,328700000.0
2006-03-21 02:40:00,204.053,204.146,204.012,204.146,232200001.0
2006-03-21 02:45:00,204.146,204.222,204.137,204.212,295099998.0
2006-03-21 02:50:00,204.21,204.218,204.143,204.2,247999999.0
2006-03-21 02:55:00,204.169,204.199,204.101,204.102,209100000.0
2006-03-21 03:00:00,204.084,204.135,204.054,204.075,262100000.0
2006-03-21 03:05:00,204.064,204.094,203.978,204.0,216799999.0
2006-03-21 03:10:00,204.009,204.066,204.009,204.038,215600000.0
2006-03-21 03:15:00,204.045,204.1,204.025,204.072,235200000.0
2006-03-21 03:20:00,204.051,204.053,204.01,204.038,236700000.0
2006-03-21 03:25:00,204.03,204.044,203.943,203.943,245300001.0
2006-03-21 03:30:00,203.936,204.036,203.936,204.018,219800002.0
2006-03-21 03:35:00,204.014,204.063,204.014,204.047,276499999.0
2006-03-21 03:40:00,204.042,204.057,204.002,204.002,287399999.0
2006-03-21 03:45:00,204.008,204.017,203.932,203.95,227600000.0
2006-03-21 03:50:00,203.956,204.006,203.956,203.975,202500000.0
2006-03-21 03:55:00,203.991,204.011,203.972,203.991,299200000.0
2006-03-21 04:00:00,203.988,204.051,203.988,204.051,173199998.0
2006-03-21 04:05:00,204.059,204.164,204.053,204.158,245400000.0
2006-03-21 04:10:00,204.169,204.169,204.114,204.157,234500001.0
2006-03-21 04:15:00,204.167,204.191,204.087,204.108,216000000.0
2006-03-21 04:20:00,204.095,204.129,204.069,204.103,265699999.0
2006-03-21 04:25:00,204.089,204.164,204.047,204.152,247599999.0
2006-03-21 04:30:00,204.151,204.162,204.106,204.106,198099999.0
2006-03-21 04:35:00,204.109,204.141,204.095,204.14,194799999.0
2006-03-21 04:40:00,204.135,204.17,204.116,204.14,297900001.0
2006-03-21 04:45:00,204.129,204.499,204.129,204.412,203699999.0
2006-03-21 04:50:00,204.426,204.428,204.332,204.39,336699998.0
2006-03-21 04:55:00,204.397,204.446,204.376,204.433,298300000.0
2006-03-21 05:00:00,204.438,204.464,204.39,204.427,237999999.0
2006-03-21 05:05:00,204.408,204.408,204.292,204.313,172700001.0
2006-03-21 05:10:00,204.305,204.345,204.232,204.238,251200000.0
2006-03-21 05:15:00,204.236,204.337,204.224,204.324,237800001.0
2006-03-21 05:20:00,204.338,204.378,204.327,204.356,256700001.0
2006-03-21 05:25:00,204.368,204.395,204.332,204.348,326800002.0
2006-03-21 05:30:00,204.365,204.372,204.328,204.362,223800000.0
2006-03-21 05:35:00,204.378,204.391,204.335,204.337,250700000.0
2006-03-21 05:40:00,204.345,204.407,204.322,204.368,165100000.0
2006-03-21 05:45:00,204.367,204.396,204.35,204.396,207099999.0
2006-03-21 05:50:00,204.383,204.453,204.362,204.443,185700000.0
2006-03-21 05:55:00,204.417,204.436,204.38,204.421,235800001.0
2006-03-21 06:00:00,204.407,204.407,204.327,204.354,240399999.0
2006-03-21 06:05:00,204.347,204.35,204.294,204.295,181199998.0
2006-03-21 06:10:00,204.316,204.331,204.296,204.315,241600000.0
2006-03-21 06:15:00,204.309,204.316,204.266,204.279,173900000.0
2006-03-21 06:20:00,204.286,204.32,204.262,204.269,288699999.0
2006-03-21 06:25:00,204.272,204.323,204.232,204.232,259599999.0
2006-03-21 06:30:00,204.262,204.359,204.262,204.327,224500000.0
2006-03-21 06:35:00,204.333,204.35,204.281,204.314,207400000.0
2006-03-21 06:40:00,204.319,204.348,204.31,204.34,291600002.0
2006-03-21 06:45:00,204.338,204.351,204.283,204.332,239399999.0
2006-03-21 06:50:00,204.329,204.38,204.31,204.37,256400000.0
2006-03-21 06:55:00,204.362,204.384,204.314,204.355,177900000.0
2006-03-21 07:00:00,204.346,204.356,204.289,204.323,237300000.0
2006-03-21 07:05:00,204.325,204.344,204.3,204.305,265000000.0
2006-03-21 07:10:00,204.313,204.325,204.249,204.302,270599998.0
2006-03-21 07:15:00,204.301,204.316,204.28,204.312,197299999.0
2006-03-21 07:20:00,204.31,204.311,204.244,204.257,177300000.0
2006-03-21 07:25:00,204.254,204.27,204.231,204.255,268500001.0
2006-03-21 07:30:00,204.252,204.27,204.178,204.198,227900000.0
2006-03-21 07:35:00,204.224,204.265,204.184,204.257,242000000.0
2006-03-21 07:40:00,204.265,204.265,204.204,204.218,213100000.0
2006-03-21 07:45:00,204.22,204.238,204.203,204.228,219300000.0
2006-03-21 07:50:00,204.233,204.282,204.231,204.282,295899999.0
2006-03-21 07:55:00,204.267,204.318,204.267,204.292,248099999.0
2006-03-21 08:00:00,204.276,204.276,204.216,204.255,228800002.0
2006-03-21 08:05:00,204.262,204.291,204.232,204.234,229200000.0
2006-03-21 08:10:00,204.245,204.32,204.242,204.32,201300000.0
2006-03-21 08:15:00,204.328,204.338,204.267,204.267,219600000.0
2006-03-21 08:20:00,204.266,204.32,204.266,204.32,207400000.0
2006-03-21 08:25:00,204.332,204.389,204.332,204.353,263900000.0
2006-03-21 08:30:00,204.335,204.38,204.323,204.378,394099999.0
2006-03-21 08:35:00,204.36,204.491,204.357,204.367,265200000.0
2006-03-21 08:40:00,204.375,204.379,204.29,204.312,233200001.0
2006-03-21 08:45:00,204.295,204.393,204.293,204.362,242700000.0
2006-03-21 08:50:00,204.379,204.395,204.22,204.234,256400001.0
2006-03-21 08:55:00,204.253,204.374,204.253,204.345,318699998.0
2006-03-21 09:00:00,204.342,204.428,204.342,204.407,257600001.0
2006-03-21 09:05:00,204.412,204.416,204.318,204.318,196100001.0
2006-03-21 09:10:00,204.337,204.337,204.209,204.215,158100000.0
2006-03-21 09:15:00,204.208,204.281,204.208,204.257,188799999.0
2006-03-21 09:20:00,204.257,204.27,204.194,204.224,265700001.0
2006-03-21 09:25:00,204.217,204.22,204.147,204.153,248699999.0
2006-03-21 09:30:00,204.142,204.213,204.087,204.206,209500001.0
2006-03-21 09:35:00,204.193,204.274,204.189,204.228,295899999.0
2006-03-21 09:40:00,204.212,204.212,204.102,204.131,255100001.0
2006-03-21 09:45:00,204.129,204.178,204.083,204.159,250600000.0
2006-03-21 09:50:00,204.159,204.159,204.037,204.047,287899999.0
2006-03-21 09:55:00,204.061,204.064,203.991,204.041,192200000.0
2006-03-21 10:00:00,204.034,204.093,204.0,204.017,234100001.0
2006-03-21 10:05:00,204.028,204.058,203.957,203.983,197300002.0
2006-03-21 10:10:00,203.987,203.988,203.915,203.946,279600000.0
2006-03-21 10:15:00,203.941,203.958,203.851,203.95,249300000.0
2006-03-21 10:20:00,203.963,204.086,203.91,204.024,251700000.0
2006-03-21 10:25:00,203.988,204.0,203.884,203.884,247700001.0
2006-03-21 10:30:00,203.87,203.946,203.859,203.936,296200000.0
2006-03-21 10:35:00,203.928,203.941,203.815,203.857,273700000.0
2006-03-21 10:40:00,203.854,203.932,203.821,203.914,361600002.0
2006-03-21 10:45:00,203.911,203.923,203.852,203.893,242100000.0
2006-03-21 10:50:00,203.886,203.927,203.876,203.925,210299999.0
2006-03-21 10:55:00,203.919,203.937,203.895,203.916,230700001.0
2006-03-21 11:00:00,203.925,203.947,203.907,203.923,193200000.0
2006-03-21 11:05:00,203.919,203.935,203.778,203.795,173199999.0
2006-03-21 11:10:00,203.799,203.918,203.743,203.894,211100000.0
2006-03-21 11:15:00,203.891,203.98,203.891,203.954,300500001.0
2006-03-21 11:20:00,203.946,204.046,203.923,204.028,191199999.0
2006-03-21 11:25:00,204.012,204.052,203.956,204.039,284699999.0
2006-03-21 11:30:00,204.04,204.151,203.93,204.118,192200001.0
2006-03-21 11:35:00,204.11,204.158,204.088,204.109,224699999.0
2006-03-21 11:40:00,204.101,204.21,204.101,204.165,312300001.0
2006-03-21 11:45:00,204.146,204.172,204.111,204.158,221300000.0
2006-03-21 11:50:00,204.144,204.146,204.115,204.118,229700000.0
2006-03-21 11:55:00,204.144,204.189,204.13,204.189,260899997.0
2006-03-21 12:00:00,204.211,204.28,204.167,204.262,202899999.0
2006-03-21 12:05:00,204.273,204.281,204.162,204.242,227800002.0
2006-03-21 12:10:00,204.261,204.263,204.198,204.218,280800000.0
2006-03-21 12:15:00,204.22,204.255,204.17,204.25,203699999.0
2006-03-21 12:20:00,204.242,204.251,204.169,204.169,202400001.0
2006-03-21 12:25:00,204.158,204.182,204.145,204.18,270199999.0
2006-03-21 12:30:00,204.169,204.176,204.118,204.137,195100001.0
2006-03-21 12:35:00,204.125,204.125,204.059,204.085,268599998.0
2006-03-21 12:40:00,204.094,204.121,204.072,204.093,205700000.0
2006-03-21 12:45:00,204.088,204.146,204.073,204.088,225500000.0
2006-03-21 12:50:00,204.102,204.12,203.977,204.025,236100002.0
2006-03-21 12:55:00,204.01,204.053,204.001,204.033,293000001.0
2006-03-21 13:00:00,204.049,204.201,204.049,204.153,270599997.0
2006-03-21 13:05:00,204.135,204.139,204.043,204.068,314499998.0
2006-03-21 13:10:00,204.065,204.081,203.929,203.94,212499999.0
2006-03-21 13:15:00,203.941,204.052,203.921,204.042,286000000.0
2006-03-21 13:20:00,204.057,204.057,203.961,203.991,342200000.0
2006-03-21 13:25:00,203.974,203.994,203.938,203.957,207499999.0
2006-03-21 13:30:00,203.941,203.982,203.891,203.982,224400000.0
2006-03-21 13:35:00,203.978,203.988,203.952,203.956,279600000.0
2006-03-21 13:40:00,203.958,203.977,203.947,203.969,312200002.0
2006-03-21 13:45:00,203.955,203.997,203.955,203.993,225900001.0
2006-03-21 13:50:00,204.001,204.053,203.982,204.034,175400000.0
2006-03-21 13:55:00,204.04,204.077,204.007,204.074,208700000.0
2006-03-21 14:00:00,204.045,204.062,203.92,203.942,256399999.0
2006-03-21 14:05:00,203.934,204.014,203.918,204.012,182300000.0
2006-03-21 14:10:00,204.039,204.06,203.966,203.997,230299999.0
2006-03-21 14:15:00,204.011,204.022,203.911,203.924,182800000.0
2006-03-21 14:20:00,203.919,203.997,203.909,203.951,272400000.0
2006-03-21 14:25:00,203.964,204.042,203.964,204.04,224299999.0
2006-03-21 14:30:00,204.016,204.017,203.962,204.0,198000001.0
2006-03-21 14:35:00,204.017,204.017,203.958,203.958,214600000.0
2006-03-21 14:40:00,203.966,204.035,203.966,204.025,203400000.0
2006-03-21 14:45:00,204.008,204.008,203.886,203.923,207800000.0
2006-03-21 14:50:00,203.918,204.012,203.91,204.012,238400003.0
2006-03-21 14:55:00,204.036,204.124,203.97,203.97,221600000.0
2006-03-21 15:00:00,203.975,203.981,203.893,203.931,312600002.0
2006-03-21 15:05:00,203.93,203.977,203.93,203.972,152200000.0
2006-03-21 15:10:00,203.967,203.985,203.928,203.947,229000000.0
2006-03-21 15:15:00,203.932,204.007,203.911,203.911,208400000.0
2006-03-21 15:20:00,203.906,203.946,203.805,203.825,209300000.0
2006-03-21 15:25:00,203.832,203.832,203.621,203.624,234399998.0
2006-03-21 15:30:00,203.6,203.766,203.516,203.629,189900001.0
2006-03-21 15:35:00,203.638,203.75,203.589,203.742,183399999.0
2006-03-21 15:40:00,203.749,203.87,203.724,203.853,325699998.0
2006-03-21 15:45:00,203.843,203.875,203.809,203.841,303500000.0
2006-03-21 15:50:00,203.826,203.843,203.729,203.75,218499999.0
2006-03-21 15:55:00,203.753,203.766,203.652,203.736,265300003.0
2006-03-21 16:00:00,203.771,203.798,203.719,203.731,285599998.0
2006-03-21 16:05:00,203.726,203.791,203.715,203.78,183700000.0
2006-03-21 16:10:00,203.764,203.772,203.73,203.755,200600000.0
2006-03-21 16:15:00,203.757,203.786,203.728,203.754,205800001.0
2006-03-21 16:20:00,203.744,203.809,203.725,203.782,274000000.0
2006-03-21 16:25:00,203.791,203.87,203.791,203.87,261399998.0
2006-03-21 16:30:00,203.861,203.985,203.814,203.983,299799999.0
2006-03-21 16:35:00,203.963,204.07,203.95,204.031,235400000.0
2006-03-21 16:40:00,204.011,204.156,203.983,204.133,247800000.0
2006-03-21 16:45:00,204.095,204.23,204.07,204.144,304800000.0
2006-03-21 16:50:00,204.147,204.208,204.14,204.158,282499999.0
2006-03-21 16:55:00,204.143,204.178,204.073,204.073,275600002.0
2006-03-21 17:00:00,204.064,204.085,203.99,204.011,249600002.0
2006-03-21 17:05:00,204.021,204.191,204.021,204.129,291200000.0
2006-03-21 17:10:00,204.127,204.162,204.049,204.049,227300000.0
2006-03-21 17:15:00,204.052,204.185,204.051,204.171,233300001.0
2006-03-21 17:20:00,204.155,204.245,204.125,204.224,201600001.0
2006-03-21 17:25:00,204.222,204.283,204.156,204.177,222500000.0
2006-03-21 17:30:00,204.171,204.185,204.143,204.157,279200000.0
2006-03-21 17:35:00,204.156,204.235,204.156,204.226,283399998.0
2006-03-21 17:40:00,204.204,204.213,204.189,204.19,308899998.0
2006-03-21 17:45:00,204.206,204.211,204.161,204.181,171000000.0
2006-03-21 17:50:00,204.194,204.303,204.183,204.27,241600001.0
2006-03-21 17:55:00,204.253,204.496,204.253,204.461,364500000.0
2006-03-21 18:00:00,204.466,204.504,204.402,204.501,2342999997.0
2006-03-21 18:05:00,204.505,204.536,204.458,204.463,3258399995.0
2006-03-21 18:10:00,204.459,204.492,204.365,204.372,2184100002.0
2006-03-21 18:15:00,204.387,204.442,204.364,204.406,2471499999.0
2006-03-21 18:20:00,204.395,204.521,204.351,204.482,3081600006.0
2006-03-21 18:25:00,204.49,204.582,204.461,204.54,2221800001.0
2006-03-21 18:30:00,204.55,204.577,204.505,204.517,2154700001.0
2006-03-21 18:35:00,204.51,204.542,204.46,204.482,1144200002.0
2006-03-21 18:40:00,204.469,204.516,204.36,204.479,1227100001.0
2006-03-21 18:45:00,204.485,204.579,204.45,204.537,819499997.0
2006-03-21 18:50:00,204.545,204.572,204.471,204.487,1175900000.0
2006-03-21 18:55:00,204.476,204.615,204.408,204.613,1151300002.0
2006-03-21 19:00:00,204.616,204.635,204.525,204.591,869000000.0
2006-03-21 19:05:00,204.587,204.587,204.512,204.547,1272600002.0
2006-03-21 19:10:00,204.555,204.627,204.54,204.602,671799999.0
2006-03-21 19:15:00,204.617,204.668,204.605,204.612,856500000.0
2006-03-21 19:20:00,204.61,204.629,204.551,204.585,1008400003.0
2006-03-21 19:25:00,204.585,204.622,204.548,204.578,1200600002.0
2006-03-21 19:30:00,204.573,204.648,204.547,204.565,1086800004.0
2006-03-21 19:35:00,204.552,204.576,204.532,204.571,1213600001.0
2006-03-21 19:40:00,204.586,204.612,204.544,204.547,1164199997.0
2006-03-21 19:45:00,204.547,204.596,204.498,204.594,723599998.0
2006-03-21 19:50:00,204.599,204.653,204.574,204.587,845000000.0
2006-03-21 19:55:00,204.579,204.634,204.571,204.598,823200005.0
2006-03-21 20:00:00,204.604,204.65,204.581,204.632,687800001.0
2006-03-21 20:05:00,204.63,204.703,204.606,204.673,746600001.0
2006-03-21 20:10:00,204.68,204.745,204.68,204.716,1369500000.0
2006-03-21 20:15:00,204.71,204.726,204.685,204.695,913999999.0
2006-03-21 20:20:00,204.695,204.777,204.68,204.742,1016799999.0
2006-03-21 20:25:00,204.741,204.789,204.715,204.72,1564100001.0
2006-03-21 20:30:00,204.736,204.78,204.722,204.75,2023400003.0
2006-03-21 20:35:00,204.746,204.757,204.671,204.707,707799999.0
2006-03-21 20:40:00,204.713,204.721,204.666,204.7,1560900003.0
2006-03-21 20:45:00,204.707,204.742,204.675,204.742,1012600001.0
2006-03-21 20:50:00,204.739,204.756,204.705,204.735,1065500003.0
2006-03-21 20:55:00,204.728,204.728,204.617,204.635,1824300003.0
2006-03-21 21:00:00,204.639,204.659,204.601,204.647,1426700002.0
2006-03-21 21:05:00,204.649,204.66,204.613,204.63,727200001.0
2006-03-21 21:10:00,204.628,204.636,204.572,204.62,784600000.0
2006-03-21 21:15:00,204.623,204.679,204.618,204.675,1112100002.0
2006-03-21 21:20:00,204.681,204.714,204.646,204.686,1082899997.0
2006-03-21 21:25:00,204.676,204.739,204.632,204.725,850300000.0
2006-03-21 21:30:00,204.725,204.735,204.669,204.673,512000002.0
2006-03-21 21:35:00,204.663,204.732,204.66,204.69,359799999.0
2006-03-21 21:40:00,204.69,204.759,204.681,204.739,477400000.0
2006-03-21 21:45:00,204.746,204.771,204.729,204.746,514699998.0
2006-03-21 21:50:00,204.755,204.755,204.713,204.722,307700001.0
2006-03-21 21:55:00,204.711,204.766,204.692,204.701,420700001.0
2006-03-21 22:00:00,204.683,204.734,204.665,204.711,834000002.0
2006-03-21 22:05:00,204.69,204.727,204.658,204.727,220700000.0
2006-03-21 22:10:00,204.726,204.752,204.694,204.709,354300002.0
2006-03-21 22:15:00,204.713,204.753,204.706,204.743,549900000.0
2006-03-21 22:20:00,204.743,204.77,204.713,204.73,329300001.0
2006-03-21 22:25:00,204.708,204.76,204.708,204.733,509600000.0
2006-03-21 22:30:00,204.734,204.77,204.725,204.743,737700002.0
2006-03-21 22:35:00,204.756,204.809,204.745,204.769,290200001.0
2006-03-21 22:40:00,204.775,204.79,204.743,204.77,475000001.0
2006-03-21 22:45:00,204.778,204.835,204.75,204.824,423400001.0
2006-03-21 22:50:00,204.825,204.849,204.793,204.846,476700001.0
2006-03-21 22:55:00,204.845,204.891,204.795,204.891,317800000.0
2006-03-21 23:00:00,204.888,204.912,204.85,204.896,309699998.0
2006-03-21 23:05:00,204.885,204.915,204.855,204.91,274900001.0
2006-03-21 23:10:00,204.898,204.924,204.875,204.898,357300001.0
2006-03-21 23:15:00,204.912,204.916,204.882,204.899,168300001.0
2006-03-21 23:20:00,204.901,204.947,204.879,204.91,257100001.0
2006-03-21 23:25:00,204.901,204.914,204.855,204.882,195399999.0
2006-03-21 23:30:00,204.91,204.931,204.872,204.918,258900001.0
2006-03-21 23:35:00,204.921,204.93,204.853,204.872,182699999.0
2006-03-21 23:40:00,204.876,204.931,204.862,204.91,245000000.0
2006-03-21 23:45:00,204.916,204.934,204.862,204.89,222399999.0
2006-03-21 23:50:00,204.884,204.93,204.879,204.915,185800000.0
2006-03-21 23:55:00,204.921,204.956,204.859,204.864,221400000.0
2006-03-22 00:00:00,204.88,204.964,204.832,204.859,288600000.0
2006-03-22 00:05:00,204.835,204.947,204.815,204.894,299999999.0
2006-03-22 00:10:00,204.925,204.994,204.882,204.891,326100000.0
2006-03-22 00:15:00,204.87,204.923,204.819,204.903,263700000.0
2006-03-22 00:20:00,204.892,204.914,204.828,204.879,345099998.0
2006-03-22 00:25:00,204.865,204.888,204.766,204.856,253600000.0
2006-03-22 00:30:00,204.824,204.878,204.798,204.81,226800001.0
2006-03-22 00:35:00,204.796,204.888,204.775,204.844,200400001.0
2006-03-22 00:40:00,204.844,204.854,204.822,204.845,272800001.0
2006-03-22 00:45:00,204.821,204.821,204.778,204.784,208499999.0
2006-03-22 00:50:00,204.823,204.839,204.78,204.811,210999999.0
2006-03-22 00:55:00,204.793,204.813,204.657,204.733,205400000.0
2006-03-22 01:00:00,204.722,204.826,204.685,204.749,232700000.0
2006-03-22 01:05:00,204.761,204.782,204.72,204.769,342500002.0
2006-03-22 01:10:00,204.771,204.804,204.671,204.69,349500002.0
2006-03-22 01:15:00,204.698,204.764,204.677,204.762,177700000.0
2006-03-22 01:20:00,204.775,204.793,204.731,204.745,235900000.0
2006-03-22 01:25:00,204.735,204.769,204.727,204.752,260200002.0
2006-03-22 01:30:00,204.759,204.8,204.706,204.763,252800001.0
2006-03-22 01:35:00,204.746,204.785,204.731,204.742,307300001.0
2006-03-22 01:40:00,204.739,204.826,204.739,204.816,270800002.0
2006-03-22 01:45:00,204.817,204.87,204.811,204.851,197600000.0
2006-03-22 01:50:00,204.851,204.934,204.832,204.902,222300000.0
2006-03-22 01:55:00,204.909,204.983,204.903,204.96,245399999.0
2006-03-22 02:00:00,204.942,204.991,204.926,204.942,193699999.0
2006-03-22 02:05:00,204.946,204.946,204.872,204.888,284899999.0
2006-03-22 02:10:00,204.896,204.94,204.869,204.9,366300004.0
2006-03-22 02:15:00,204.889,204.901,204.862,204.866,321500000.0
2006-03-22 02:20:00,204.892,204.942,204.892,204.905,318499999.0
2006-03-22 02:25:00,204.916,204.989,204.888,204.936,229999999.0
2006-03-22 02:30:00,204.935,204.973,204.919,204.941,181600001.0
2006-03-22 02:35:00,204.925,205.017,204.921,204.968,326699998.0
2006-03-22 02:40:00,204.954,204.98,204.918,204.98,270800002.0
2006-03-22 02:45:00,204.969,204.98,204.951,204.97,307200001.0
2006-03-22 02:50:00,204.975,205.006,204.941,204.976,243300000.0
2006-03-22 02:55:00,204.95,205.008,204.945,205.008,264000000.0
2006-03-22 03:00:00,205.001,205.014,204.973,204.986,355200001.0
2006-03-22 03:05:00,204.973,204.994,204.895,204.902,231699999.0
2006-03-22 03:10:00,204.884,204.944,204.882,204.893,191600000.0
2006-03-22 03:15:00,204.901,204.925,204.882,204.915,175200000.0
2006-03-22 03:20:00,204.888,204.89,204.786,204.819,339299998.0
2006-03-22 03:25:00,204.818,204.852,204.798,204.82,190499999.0
2006-03-22 03:30:00,204.808,204.847,204.775,204.83,270600000.0
2006-03-22 03:35:00,204.822,204.844,204.803,204.814,213400000.0
2006-03-22 03:40:00,204.789,204.852,204.773,204.842,295300000.0
2006-03-22 03:45:00,204.844,204.865,204.832,204.858,284100003.0
2006-03-22 03:50:00,204.862,204.91,204.862,204.907,161600000.0
2006-03-22 03:55:00,204.913,204.914,204.825,204.83,224399999.0
2006-03-22 04:00:00,204.83,204.845,204.819,204.835,221999999.0
2006-03-22 04:05:00,204.835,204.845,204.798,204.803,234600001.0
2006-03-22 04:10:00,204.818,204.841,204.805,204.841,314000000.0
2006-03-22 04:15:00,204.858,204.904,204.843,204.898,215300000.0
2006-03-22 04:20:00,204.887,204.937,204.885,204.922,231400001.0
2006-03-22 04:25:00,204.897,204.938,204.841,204.929,204300000.0
2006-03-22 04:30:00,204.917,204.924,204.88,204.899,178200000.0
2006-03-22 04:35:00,204.901,204.917,204.875,204.898,181500000.0
2006-03-22 04:40:00,204.9,204.903,204.869,204.871,186300001.0
2006-03-22 04:45:00,204.862,204.9,204.856,204.856,215600000.0
2006-03-22 04:50:00,204.861,204.902,204.839,204.899,200300000.0
2006-03-22 04:55:00,204.902,204.909,204.859,204.873,179300000.0
2006-03-22 05:00:00,204.89,204.895,204.863,204.868,196000000.0
2006-03-22 05:05:00,204.875,204.88,204.811,204.811,224500001.0
2006-03-22 05:10:00,204.808,204.889,204.806,204.867,227300000.0
2006-03-22 05:15:00,204.87,204.925,204.87,204.907,200200001.0
2006-03-22 05:20:00,204.92,204.929,204.862,204.906,242999999.0
2006-03-22 05:25:00,204.914,204.932,204.897,204.926,211700001.0
2006-03-22 05:30:00,204.937,204.941,204.903,204.93,255800000.0
2006-03-22 05:35:00,204.93,204.939,204.827,204.845,242100001.0
2006-03-22 05:40:00,204.841,204.878,204.823,204.839,182300000.0
2006-03-22 05:45:00,204.851,204.88,204.825,204.86,235500000.0
2006-03-22 05:50:00,204.848,204.872,204.791,204.807,240300000.0
2006-03-22 05:55:00,204.802,204.837,204.772,204.787,225900000.0
2006-03-22 06:00:00,204.776,204.827,204.739,204.82,257300002.0
2006-03-22 06:05:00,204.808,204.842,204.782,204.823,205099999.0
2006-03-22 06:10:00,204.825,204.84,204.783,204.792,200900001.0
2006-03-22 06:15:00,204.788,204.807,204.753,204.771,170800000.0
2006-03-22 06:20:00,204.795,204.8,204.738,204.738,197299999.0
2006-03-22 06:25:00,204.738,204.788,204.718,204.735,264699997.0
2006-03-22 06:30:00,204.733,204.817,204.732,204.78,183400001.0
2006-03-22 06:35:00,204.768,204.798,204.744,204.761,286399999.0
2006-03-22 06:40:00,204.749,204.782,204.735,204.773,210500000.0
2006-03-22 06:45:00,204.783,204.814,204.755,204.803,281599999.0
2006-03-22 06:50:00,204.795,204.842,204.764,204.765,275400002.0
2006-03-22 06:55:00,204.767,204.801,204.74,204.752,193699999.0
2006-03-22 07:00:00,204.736,204.782,204.728,204.76,165500001.0
2006-03-22 07:05:00,204.756,204.797,204.725,204.78,215600000.0
2006-03-22 07:10:00,204.783,204.783,204.725,204.744,269100001.0
2006-03-22 07:15:00,204.743,204.77,204.721,204.728,231299999.0
2006-03-22 07:20:00,204.718,204.779,204.708,204.761,250299999.0
2006-03-22 07:25:00,204.752,204.845,204.745,204.828,313500001.0
2006-03-22 07:30:00,204.816,204.834,204.777,204.796,247300000.0
2006-03-22 07:35:00,204.805,204.805,204.764,204.78,270400000.0
2006-03-22 07:40:00,204.795,204.846,204.786,204.834,247500000.0
2006-03-22 07:45:00,204.838,204.853,204.802,204.809,254000002.0
2006-03-22 07:50:00,204.815,204.852,204.811,204.844,277800001.0
2006-03-22 07:55:00,204.827,204.88,204.827,204.865,243799999.0
2006-03-22 08:00:00,204.88,204.893,204.849,204.856,216800001.0
2006-03-22 08:05:00,204.846,204.897,204.836,204.861,193200001.0
2006-03-22 08:10:00,204.867,204.885,204.845,204.88,229800000.0
2006-03-22 08:15:00,204.873,204.88,204.847,204.858,268200000.0
2006-03-22 08:20:00,204.854,204.872,204.804,204.816,246400002.0
2006-03-22 08:25:00,204.812,204.858,204.737,204.754,242999999.0
2006-03-22 08:30:00,204.747,204.776,204.703,204.758,327500000.0
2006-03-22 08:35:00,204.726,204.744,204.663,204.671,267199999.0
2006-03-22 08:40:00,204.679,204.803,204.677,204.758,210000000.0
2006-03-22 08:45:00,204.741,204.784,204.72,204.73,210300000.0
2006-03-22 08:50:00,204.721,204.723,204.655,204.664,249000000.0
2006-03-22 08:55:00,204.67,204.725,204.655,204.712,251500000.0
2006-03-22 09:00:00,204.704,204.741,204.685,204.707,274100001.0
2006-03-22 09:05:00,204.713,204.748,204.699,204.712,337200002.0
2006-03-22 09:10:00,204.743,204.769,204.717,204.728,256699999.0
2006-03-22 09:15:00,204.712,204.738,204.646,204.661,301899998.0
2006-03-22 09:20:00,204.657,204.729,204.65,204.716,280400002.0
2006-03-22 09:25:00,204.73,204.743,204.71,204.735,342600001.0
2006-03-22 09:30:00,204.743,204.807,204.719,204.757,164300000.0
2006-03-22 09:35:00,204.755,204.772,204.684,204.713,296599999.0
2006-03-22 09:40:00,204.72,204.959,204.719,204.915,223600001.0
2006-03-22 09:45:00,204.93,205.066,204.93,205.035,224299999.0
2006-03-22 09:50:00,205.05,205.211,205.027,205.091,262600000.0
2006-03-22 09:55:00,205.07,205.185,205.04,205.102,246300001.0
2006-03-22 10:00:00,205.083,205.087,205.004,205.071,223399999.0
2006-03-22 10:05:00,205.092,205.092,204.944,204.988,200500000.0
2006-03-22 10:10:00,204.973,205.009,204.902,205.003,210100000.0
2006-03-22 10:15:00,205.006,205.006,204.949,204.953,195899999.0
2006-03-22 10:20:00,204.958,205.018,204.952,205.005,225700000.0
2006-03-22 10:25:00,205.004,205.026,204.965,204.975,252100000.0
2006-03-22 10:30:00,204.974,205.015,204.948,204.995,278600000.0
2006-03-22 10:35:00,204.991,205.055,204.98,205.047,180200000.0
2006-03-22 10:40:00,205.057,205.121,205.036,205.036,287600001.0
2006-03-22 10:45:00,205.051,205.051,204.965,204.97,268600004.0
2006-03-22 10:50:00,204.971,204.987,204.899,204.92,312800001.0
2006-03-22 10:55:00,204.913,204.959,204.888,204.888,231699999.0
2006-03-22 11:00:00,204.892,204.9,204.78,204.9,243599998.0
2006-03-22 11:05:00,204.899,204.912,204.855,204.868,227299999.0
2006-03-22 11:10:00,204.872,204.912,204.857,204.911,247000000.0
2006-03-22 11:15:00,204.909,204.947,204.894,204.912,307400001.0
2006-03-22 11:20:00,204.908,204.919,204.867,204.875,212499999.0
2006-03-22 11:25:00,204.863,204.893,204.78,204.79,187199999.0
2006-03-22 11:30:00,204.797,204.894,204.787,204.882,266699999.0
2006-03-22 11:35:00,204.873,204.939,204.867,204.939,232000000.0
2006-03-22 11:40:00,204.933,204.944,204.877,204.89,266100003.0
2006-03-22 11:45:00,204.882,204.958,204.882,204.942,207500000.0
2006-03-22 11:50:00,204.927,204.973,204.899,204.973,226700001.0
2006-03-22 11:55:00,204.984,204.984,204.927,204.954,265500000.0
2006-03-22 12:00:00,204.968,205.013,204.861,204.87,214500000.0
2006-03-22 12:05:00,204.85,204.895,204.788,204.81,202299999.0
2006-03-22 12:10:00,204.822,204.837,204.756,204.787,274000000.0
2006-03-22 12:15:00,204.794,204.81,204.762,204.764,316399998.0
2006-03-22 12:20:00,204.756,204.884,204.741,204.866,237499999.0
2006-03-22 12:25:00,204.871,204.904,204.847,204.855,232700000.0
2006-03-22 12:30:00,204.839,204.843,204.742,204.759,275399998.0
2006-03-22 12:35:00,204.76,204.776,204.656,204.694,294500000.0
2006-03-22 12:40:00,204.7,204.73,204.579,204.64,254700000.0
2006-03-22 12:45:00,204.64,204.663,204.596,204.647,243100001.0
2006-03-22 12:50:00,204.675,204.81,204.609,204.611,219800001.0
2006-03-22 12:55:00,204.592,204.592,204.459,204.459,219900000.0
2006-03-22 13:00:00,204.428,204.51,204.396,204.415,337999999.0
2006-03-22 13:05:00,204.444,204.541,204.398,204.541,251500002.0
2006-03-22 13:10:00,204.57,204.603,204.541,204.541,274300002.0
2006-03-22 13:15:00,204.521,204.525,204.41,204.441,250400001.0
2006-03-22 13:20:00,204.451,204.492,204.369,204.492,224200001.0
2006-03-22 13:25:00,204.484,204.501,204.429,204.43,251599999.0
2006-03-22 13:30:00,204.416,204.532,204.394,204.532,289499999.0
2006-03-22 13:35:00,204.556,204.613,204.546,204.578,222800001.0
2006-03-22 13:40:00,204.568,204.64,204.558,204.618,294100001.0
2006-03-22 13:45:00,204.597,204.659,204.597,204.608,327000004.0
2006-03-22 13:50:00,204.604,204.619,204.546,204.579,247300001.0
2006-03-22 13:55:00,204.584,204.615,204.575,204.615,289100000.0
2006-03-22 14:00:00,204.591,204.61,204.521,204.573,219299999.0
2006-03-22 14:05:00,204.562,204.562,204.446,204.446,221999998.0
2006-03-22 14:10:00,204.451,204.509,204.438,204.475,241799999.0
2006-03-22 14:15:00,204.483,204.543,204.463,204.534,191500001.0
2006-03-22 14:20:00,204.536,204.585,204.535,204.572,215800000.0
2006-03-22 14:25:00,204.586,204.609,204.535,204.555,261700001.0
2006-03-22 14:30:00,204.544,204.561,204.463,204.466,230000002.0
2006-03-22 14:35:00,204.471,204.5,204.439,204.478,292399999.0
2006-03-22 14:40:00,204.475,204.498,204.449,204.468,203700000.0
2006-03-22 14:45:00,204.452,204.459,204.358,204.358,232199997.0
2006-03-22 14:50:00,204.343,204.477,204.342,204.428,308300000.0
2006-03-22 14:55:00,204.42,204.423,204.329,204.335,293300000.0
2006-03-22 15:00:00,204.328,204.34,204.287,204.297,281899999.0
2006-03-22 15:05:00,204.291,204.386,204.291,204.386,161300000.0
2006-03-22 15:10:00,204.388,204.397,204.342,204.392,230800000.0
2006-03-22 15:15:00,204.382,204.41,204.311,204.311,240900002.0
2006-03-22 15:20:00,204.286,204.296,204.168,204.238,247900001.0
2006-03-22 15:25:00,204.244,204.244,204.184,204.21,247100001.0
2006-03-22 15:30:00,204.202,204.202,204.076,204.121,327900000.0
2006-03-22 15:35:00,204.075,204.075,203.945,204.021,193600001.0
2006-03-22 15:40:00,204.036,204.055,203.995,203.995,258900001.0
2006-03-22 15:45:00,203.957,204.069,203.93,204.045,259599998.0
2006-03-22 15:50:00,204.045,204.045,203.965,204.003,224699999.0
2006-03-22 15:55:00,204.011,204.052,204.001,204.022,181000000.0
2006-03-22 16:00:00,203.995,204.032,203.975,203.977,208600001.0
2006-03-22 16:05:00,203.978,204.17,203.97,204.17,233599999.0
2006-03-22 16:10:00,204.163,204.231,204.163,204.216,247700000.0
2006-03-22 16:15:00,204.218,204.218,204.103,204.124,165400000.0
2006-03-22 16:20:00,204.128,204.274,204.125,204.238,217400001.0
2006-03-22 16:25:00,204.254,204.38,204.253,204.353,257700002.0
2006-03-22 16:30:00,204.339,204.345,204.282,204.316,283799998.0
2006-03-22 16:35:00,204.311,204.384,204.311,204.384,276900003.0
2006-03-22 16:40:00,204.37,204.37,204.323,204.359,258600000.0
2006-03-22 16:45:00,204.353,204.383,204.309,204.315,270000000.0
2006-03-22 16:50:00,204.331,204.341,204.26,204.26,315899999.0
2006-03-22 16:55:00,204.237,204.306,204.229,204.288,322600002.0
2006-03-22 17:00:00,204.292,204.319,204.221,204.243,305499999.0
2006-03-22 17:05:00,204.244,204.273,204.191,204.219,223300000.0
2006-03-22 17:10:00,204.205,204.271,204.205,204.225,241699999.0
2006-03-22 17:15:00,204.24,204.24,204.1,204.1,286400001.0
2006-03-22 17:20:00,204.093,204.129,203.931,203.931,189200001.0
2006-03-22 17:25:00,203.903,203.987,203.893,203.94,267499998.0
2006-03-22 17:30:00,203.94,204.041,203.937,204.041,293100002.0
2006-03-22 17:35:00,204.024,204.028,203.887,204.001,234100000.0
2006-03-22 17:40:00,203.983,204.131,203.979,204.1,227799998.0
2006-03-22 17:45:00,204.117,204.131,204.085,204.114,259600000.0
2006-03-22 17:50:00,204.117,204.117,204.028,204.038,214100002.0
2006-03-22 17:55:00,204.029,204.119,203.996,204.085,252100001.0
2006-03-22 18:00:00,204.086,204.18,204.068,204.145,2527099997.0
2006-03-22 18:05:00,204.167,204.182,204.051,204.051,3194400000.0
2006-03-22 18:10:00,204.051,204.077,204.005,204.032,2246700005.0
2006-03-22 18:15:00,204.033,204.04,203.963,204.037,2390000001.0
2006-03-22 18:20:00,204.018,204.08,203.966,204.06,3029100005.0
2006-03-22 18:25:00,204.069,204.077,203.944,203.956,1995100005.0
2006-03-22 18:30:00,203.963,204.048,203.963,204.031,2259099995.0
2006-03-22 18:35:00,204.036,204.057,203.969,203.995,1358799995.0
2006-03-22 18:40:00,203.99,204.014,203.965,203.975,1268100002.0
2006-03-22 18:45:00,203.983,204.059,203.966,204.038,862700001.0
2006-03-22 18:50:00,204.041,204.09,204.009,204.078,1189800003.0
2006-03-22 18:55:00,204.084,204.107,204.014,204.027,1008699999.0
2006-03-22 19:00:00,204.012,204.016,203.953,204.016,822300001.0
2006-03-22 19:05:00,204.009,204.013,203.903,203.92,1343100002.0
2006-03-22 19:10:00,203.929,203.95,203.896,203.901,638800002.0
2006-03-22 19:15:00,203.901,203.929,203.857,203.87,965600000.0
2006-03-22 19:20:00,203.86,203.937,203.838,203.914,1125300002.0
2006-03-22 19:25:00,203.906,203.942,203.89,203.922,1355999998.0
2006-03-22 19:30:00,203.922,203.948,203.877,203.928,1192200001.0
2006-03-22 19:35:00,203.927,203.977,203.927,203.973,1032099999.0
2006-03-22 19:40:00,203.976,204.005,203.946,203.946,984500000.0
2006-03-22 19:45:00,203.95,203.982,203.912,203.913,727799999.0
2006-03-22 19:50:00,203.906,203.939,203.874,203.936,697099998.0
2006-03-22 19:55:00,203.944,204.016,203.942,203.95,780899998.0
2006-03-22 20:00:00,203.95,203.969,203.928,203.928,656500003.0
2006-03-22 20:05:00,203.932,204.059,203.932,204.001,854000000.0
2006-03-22 20:10:00,203.995,204.039,203.967,203.967,1345299998.0
2006-03-22 20:15:00,203.972,204.019,203.967,204.003,1035700000.0
2006-03-22 20:20:00,204.003,204.065,203.991,204.024,882300001.0
2006-03-22 20:25:00,204.02,204.055,204.015,204.025,1580499998.0
2006-03-22 20:30:00,204.029,204.043,203.997,204.032,1758399997.0
2006-03-22 20:35:00,204.037,204.095,204.02,204.02,781900003.0
2006-03-22 20:40:00,204.022,204.043,203.977,204.028,1431500001.0
2006-03-22 20:45:00,204.039,204.108,204.009,204.089,1249400004.0
2006-03-22 20:50:00,204.086,204.137,204.074,204.137,1043400001.0
2006-03-22 20:55:00,204.141,204.164,204.113,204.123,1788099997.0
2006-03-22 21:00:00,204.125,204.135,204.078,204.12,1596100005.0
2006-03-22 21:05:00,204.123,204.239,204.11,204.185,727999997.0
2006-03-22 21:10:00,204.184,204.206,204.155,204.188,817399999.0
2006-03-22 21:15:00,204.189,204.21,204.174,204.198,1086200000.0
2006-03-22 21:20:00,204.188,204.204,204.151,204.173,1146200000.0
2006-03-22 21:25:00,204.171,204.268,204.16,204.259,791299999.0
2006-03-22 21:30:00,204.259,204.287,204.248,204.272,563300001.0
2006-03-22 21:35:00,204.269,204.293,204.24,204.255,289400000.0
2006-03-22 21:40:00,204.255,204.255,204.13,204.138,536600001.0
2006-03-22 21:45:00,204.143,204.153,204.084,204.084,510400000.0
2006-03-22 21:50:00,204.096,204.141,204.096,204.122,365500000.0
2006-03-22 21:55:00,204.125,204.161,204.068,204.098,376500000.0
2006-03-22 22:00:00,204.121,204.165,204.088,204.13,916100002.0
2006-03-22 22:05:00,204.124,204.189,204.119,204.181,276100001.0
2006-03-22 22:10:00,204.18,204.245,204.175,204.241,284700000.0
2006-03-22 22:15:00,204.255,204.296,204.204,204.229,612500001.0
2006-03-22 22:20:00,204.232,204.232,204.106,204.15,397300001.0
2006-03-22 22:25:00,204.141,204.165,204.13,204.133,626200001.0
2006-03-22 22:30:00,204.132,204.178,204.127,204.134,763699999.0
2006-03-22 22:35:00,204.142,204.173,204.124,204.158,314300002.0
2006-03-22 22:40:00,204.163,204.178,204.133,204.177,451000003.0
2006-03-22 22:45:00,204.192,204.199,204.132,204.153,357499999.0
2006-03-22 22:50:00,204.159,204.231,204.14,204.231,412999998.0
2006-03-22 22:55:00,204.225,204.234,204.185,204.194,378399999.0
2006-03-22 23:00:00,204.202,204.275,204.188,204.265,248999999.0
2006-03-22 23:05:00,204.256,204.308,204.246,204.307,221099999.0
2006-03-22 23:10:00,204.302,204.331,204.276,204.295,242400001.0
2006-03-22 23:15:00,204.304,204.32,204.288,204.318,236900000.0
2006-03-22 23:20:00,204.325,204.35,204.305,204.313,240300000.0
2006-03-22 23:25:00,204.301,204.336,204.296,204.3,264299999.0
2006-03-22 23:30:00,204.33,204.33,204.276,204.283,241900001.0
2006-03-22 23:35:00,204.286,204.291,204.271,204.275,224699999.0
2006-03-22 23:40:00,204.268,204.304,204.25,204.296,271000000.0
2006-03-22 23:45:00,204.3,204.314,204.274,204.314,236100002.0
2006-03-22 23:50:00,204.314,204.375,204.307,204.363,218499999.0
2006-03-22 23:55:00,204.372,204.435,204.37,204.39,187000000.0
2006-03-23 00:00:00,204.367,204.367,204.252,204.253,225099999.0
2006-03-23 00:05:00,204.28,204.431,204.28,204.427,346600003.0
2006-03-23 00:10:00,204.387,204.409,204.314,204.387,319300000.0
2006-03-23 00:15:00,204.37,204.391,204.268,204.345,276400002.0
2006-03-23 00:20:00,204.336,204.443,204.297,204.425,224100000.0
2006-03-23 00:25:00,204.435,204.444,204.402,204.436,286100000.0
2006-03-23 00:30:00,204.414,204.435,204.398,204.429,206500000.0
2006-03-23 00:35:00,204.42,204.449,204.391,204.413,303600001.0
2006-03-23 00:40:00,204.42,204.455,204.398,204.448,192800000.0
2006-03-23 00:45:00,204.432,204.493,204.416,204.473,205200000.0
2006-03-23 00:50:00,204.496,204.497,204.441,204.444,199400000.0
2006-03-23 00:55:00,204.436,204.444,204.392,204.395,266699999.0
2006-03-23 01:00:00,204.402,204.428,204.355,204.364,163399999.0
2006-03-23 01:05:00,204.377,204.398,204.345,204.389,166200000.0
2006-03-23 01:10:00,204.396,204.399,204.293,204.293,313200001.0
2006-03-23 01:15:00,204.298,204.298,204.232,204.253,223000001.0
2006-03-23 01:20:00,204.254,204.264,204.178,204.264,242100003.0
2006-03-23 01:25:00,204.254,204.277,204.141,204.159,259099999.0
2006-03-23 01:30:00,204.167,204.22,204.167,204.171,203900001.0
2006-03-23 01:35:00,204.157,204.176,204.142,204.156,272300002.0
2006-03-23 01:40:00,204.159,204.197,204.151,204.194,197400001.0
2006-03-23 01:45:00,204.195,204.233,204.161,204.165,280200002.0
2006-03-23 01:50:00,204.173,204.216,204.062,204.072,289600002.0
2006-03-23 01:55:00,204.069,204.154,204.055,204.13,218100000.0
2006-03-23 02:00:00,204.124,204.188,204.118,204.174,252200000.0
2006-03-23 02:05:00,204.185,204.214,204.118,204.118,280099999.0
2006-03-23 02:10:00,204.115,204.121,204.05,204.05,278399997.0
2006-03-23 02:15:00,204.041,204.099,203.997,204.066,243900000.0
2006-03-23 02:20:00,204.087,204.162,204.087,204.14,181899999.0
2006-03-23 02:25:00,204.157,204.231,204.151,204.168,252400001.0
2006-03-23 02:30:00,204.17,204.212,204.149,204.201,258800001.0
2006-03-23 02:35:00,204.191,204.202,204.12,204.127,360599999.0
2006-03-23 02:40:00,204.111,204.125,204.062,204.095,240999999.0
2006-03-23 02:45:00,204.084,204.136,204.078,204.105,233599999.0
2006-03-23 02:50:00,204.092,204.102,204.023,204.047,208800000.0
2006-03-23 02:55:00,204.034,204.054,203.734,203.765,271200000.0
2006-03-23 03:00:00,203.752,203.796,203.726,203.755,289999999.0
2006-03-23 03:05:00,203.754,203.761,203.557,203.573,122000000.0
2006-03-23 03:10:00,203.566,203.62,203.537,203.579,197700000.0
2006-03-23 03:15:00,203.581,203.609,203.549,203.588,257700000.0
2006-03-23 03:20:00,203.568,203.64,203.568,203.639,271400000.0
2006-03-23 03:25:00,203.628,203.713,203.617,203.701,166400000.0
2006-03-23 03:30:00,203.697,203.73,203.693,203.725,243399999.0
2006-03-23 03:35:00,203.732,203.819,203.732,203.764,234000000.0
2006-03-23 03:40:00,203.75,203.781,203.712,203.712,235500000.0
2006-03-23 03:45:00,203.701,203.77,203.652,203.77,201299999.0
2006-03-23 03:50:00,203.756,203.776,203.739,203.747,222100000.0
2006-03-23 03:55:00,203.738,203.738,203.652,203.734,209400000.0
2006-03-23 04:00:00,203.731,203.731,203.674,203.686,273900002.0
2006-03-23 04:05:00,203.688,203.815,203.673,203.766,292400000.0
2006-03-23 04:10:00,203.779,203.855,203.775,203.855,229799999.0
2006-03-23 04:15:00,203.867,203.867,203.822,203.859,185800002.0
2006-03-23 04:20:00,203.842,203.874,203.813,203.852,240300002.0
2006-03-23 04:25:00,203.842,203.872,203.825,203.84,264500002.0
2006-03-23 04:30:00,203.847,203.847,203.789,203.8,228800003.0
2006-03-23 04:35:00,203.796,203.838,203.787,203.835,193600000.0
2006-03-23 04:40:00,203.84,203.84,203.764,203.773,284099998.0
2006-03-23 04:45:00,203.76,203.806,203.76,203.781,237800000.0
2006-03-23 04:50:00,203.793,203.856,203.793,203.815,278400000.0
2006-03-23 04:55:00,203.813,203.852,203.797,203.82,230699998.0
2006-03-23 05:00:00,203.83,203.877,203.828,203.866,251400001.0
2006-03-23 05:05:00,203.883,203.894,203.855,203.884,271800000.0
2006-03-23 05:10:00,203.872,203.872,203.815,203.833,288900001.0
2006-03-23 05:15:00,203.833,203.879,203.833,203.864,261500002.0
2006-03-23 05:20:00,203.878,203.983,203.867,203.952,289700000.0
2006-03-23 05:25:00,203.952,203.973,203.852,203.873,249500000.0
2006-03-23 05:30:00,203.895,203.902,203.794,203.794,184300000.0
2006-03-23 05:35:00,203.787,203.818,203.714,203.816,249600000.0
2006-03-23 05:40:00,203.812,203.828,203.766,203.828,231599999.0
2006-03-23 05:45:00,203.834,203.885,203.829,203.866,185300000.0
2006-03-23 05:50:00,203.845,203.857,203.779,203.795,307600000.0
2006-03-23 05:55:00,203.79,203.841,203.77,203.774,184700000.0
2006-03-23 06:00:00,203.763,203.767,203.72,203.767,239100001.0
2006-03-23 06:05:00,203.769,203.79,203.735,203.777,341399995.0
2006-03-23 06:10:00,203.78,203.816,203.768,203.79,242900000.0
2006-03-23 06:15:00,203.797,203.85,203.794,203.831,201400000.0
2006-03-23 06:20:00,203.839,203.884,203.824,203.863,218600000.0
2006-03-23 06:25:00,203.864,203.903,203.86,203.893,339299998.0
2006-03-23 06:30:00,203.887,203.917,203.875,203.89,232899998.0
2006-03-23 06:35:00,203.875,203.904,203.872,203.89,223900000.0
2006-03-23 06:40:00,203.883,203.909,203.849,203.909,184700000.0
2006-03-23 06:45:00,203.909,203.909,203.851,203.871,234300001.0
2006-03-23 06:50:00,203.878,203.917,203.86,203.914,301499999.0
2006-03-23 06:55:00,203.911,203.918,203.869,203.898,255600000.0
2006-03-23 07:00:00,203.899,203.974,203.881,203.972,174300001.0
2006-03-23 07:05:00,204.012,204.157,203.992,204.146,258000001.0
2006-03-23 07:10:00,204.148,204.302,204.148,204.276,248099998.0
2006-03-23 07:15:00,204.3,204.367,204.289,204.297,300199997.0
2006-03-23 07:20:00,204.294,204.382,204.284,204.381,222100000.0
2006-03-23 07:25:00,204.38,204.415,204.246,204.272,302500003.0
2006-03-23 07:30:00,204.261,204.27,204.233,204.245,266100000.0
2006-03-23 07:35:00,204.257,204.287,204.238,204.282,317800003.0
2006-03-23 07:40:00,204.297,204.327,204.278,204.308,211400000.0
2006-03-23 07:45:00,204.307,204.319,204.263,204.279,252100000.0
2006-03-23 07:50:00,204.288,204.38,204.288,204.337,229900001.0
2006-03-23 07:55:00,204.318,204.373,204.289,204.31,248300001.0
2006-03-23 08:00:00,204.301,204.358,204.284,204.343,250100000.0
2006-03-23 08:05:00,204.335,204.34,204.285,204.285,181100001.0
2006-03-23 08:10:00,204.284,204.401,204.266,204.386,186900000.0
2006-03-23 08:15:00,204.394,204.42,204.35,204.365,214300001.0
2006-03-23 08:20:00,204.354,204.484,204.326,204.393,252399999.0
2006-03-23 08:25:00,204.383,204.434,204.362,204.389,260399999.0
2006-03-23 08:30:00,204.385,204.411,204.361,204.378,280500002.0
2006-03-23 08:35:00,204.352,204.432,204.35,204.412,301099999.0
2006-03-23 08:40:00,204.421,204.423,204.311,204.322,196000001.0
2006-03-23 08:45:00,204.306,204.35,204.306,204.315,316999999.0
2006-03-23 08:50:00,204.312,204.339,204.291,204.323,248499999.0
2006-03-23 08:55:00,204.317,204.317,204.223,204.275,191100000.0
2006-03-23 09:00:00,204.275,204.292,204.154,204.16,166800000.0
2006-03-23 09:05:00,204.18,204.185,204.151,204.154,263000000.0
2006-03-23 09:10:00,204.173,204.189,204.116,204.116,223100000.0
2006-03-23 09:15:00,204.107,204.224,204.105,204.187,269700002.0
2006-03-23 09:20:00,204.188,204.215,204.159,204.192,193500000.0
2006-03-23 09:25:00,204.19,204.19,204.07,204.083,310699998.0
2006-03-23 09:30:00,204.077,204.091,204.003,204.02,232400000.0
2006-03-23 09:35:00,204.006,204.017,203.913,203.958,260400000.0
2006-03-23 09:40:00,203.966,203.991,203.887,203.895,261500000.0
2006-03-23 09:45:00,203.886,203.892,203.811,203.811,209599999.0
2006-03-23 09:50:00,203.811,203.851,203.758,203.775,288899999.0
2006-03-23 09:55:00,203.756,203.781,203.711,203.724,218799999.0
2006-03-23 10:00:00,203.721,203.721,203.611,203.663,246200001.0
2006-03-23 10:05:00,203.664,203.754,203.634,203.75,202499999.0
2006-03-23 10:10:00,203.754,203.795,203.738,203.738,219400001.0
2006-03-23 10:15:00,203.743,203.743,203.661,203.676,190000000.0
2006-03-23 10:20:00,203.688,203.764,203.675,203.746,324700001.0
2006-03-23 10:25:00,203.756,203.799,203.706,203.722,263399999.0
2006-03-23 10:30:00,203.724,203.759,203.7,203.744,291699999.0
2006-03-23 10:35:00,203.753,203.789,203.752,203.788,274699999.0
2006-03-23 10:40:00,203.801,203.825,203.719,203.787,240000000.0
2006-03-23 10:45:00,203.801,203.845,203.772,203.819,257100000.0
2006-03-23 10:50:00,203.82,203.838,203.808,203.833,292399997.0
2006-03-23 10:55:00,203.835,203.851,203.78,203.793,256199999.0
2006-03-23 11:00:00,203.792,203.802,203.765,203.787,236700000.0
2006-03-23 11:05:00,203.778,203.802,203.749,203.788,217900001.0
2006-03-23 11:10:00,203.794,203.794,203.727,203.744,236900000.0
2006-03-23 11:15:00,203.745,203.874,203.733,203.865,236900000.0
2006-03-23 11:20:00,203.859,203.872,203.803,203.817,230999998.0
2006-03-23 11:25:00,203.804,203.819,203.77,203.77,219700000.0
2006-03-23 11:30:00,203.768,203.852,203.762,203.852,277599998.0
2006-03-23 11:35:00,203.86,203.912,203.846,203.912,200499999.0
2006-03-23 11:40:00,203.903,203.922,203.887,203.915,214600001.0
2006-03-23 11:45:00,203.909,204.0,203.906,203.992,211500000.0
2006-03-23 11:50:00,204.009,204.099,203.995,204.087,278300001.0
2006-03-23 11:55:00,204.099,204.144,204.081,204.087,240700000.0
2006-03-23 12:00:00,204.099,204.104,204.032,204.055,268199998.0
2006-03-23 12:05:00,204.057,204.075,203.943,203.943,179300000.0
2006-03-23 12:10:00,203.955,203.984,203.938,203.968,294700000.0
2006-03-23 12:15:00,203.975,204.0,203.945,203.999,319400000.0
2006-03-23 12:20:00,203.99,204.021,203.94,203.94,201700001.0
2006-03-23 12:25:00,203.932,203.933,203.858,203.903,207100000.0
2006-03-23 12:30:00,203.888,203.892,203.847,203.881,259700001.0
2006-03-23 12:35:00,203.872,203.982,203.853,203.982,320600001.0
2006-03-23 12:40:00,203.979,204.007,203.916,203.917,286899999.0
2006-03-23 12:45:00,203.915,203.955,203.878,203.943,227200000.0
2006-03-23 12:50:00,203.973,204.02,203.973,204.003,196100000.0
2006-03-23 12:55:00,203.994,204.036,203.981,203.987,214200000.0
2006-03-23 13:00:00,203.966,204.045,203.958,204.004,249399998.0
2006-03-23 13:05:00,204.028,204.037,203.925,203.925,313200002.0
2006-03-23 13:10:00,203.922,203.955,203.849,203.852,254500001.0
2006-03-23 13:15:00,203.858,203.995,203.843,203.962,336800002.0
2006-03-23 13:20:00,203.997,203.997,203.943,203.988,307700005.0
2006-03-23 13:25:00,203.969,203.991,203.94,203.965,191500000.0
2006-03-23 13:30:00,203.957,203.981,203.888,203.892,217600001.0
2006-03-23 13:35:00,203.881,203.881,203.782,203.798,139000000.0
2006-03-23 13:40:00,203.79,203.891,203.784,203.842,267400000.0
2006-03-23 13:45:00,203.828,203.874,203.801,203.855,275500001.0
2006-03-23 13:50:00,203.86,203.881,203.834,203.86,303999998.0
2006-03-23 13:55:00,203.854,203.935,203.854,203.92,233200001.0
2006-03-23 14:00:00,203.907,203.928,203.893,203.906,227699999.0
2006-03-23 14:05:00,203.913,203.935,203.861,203.866,211500000.0
2006-03-23 14:10:00,203.868,204.0,203.866,203.974,241000000.0
2006-03-23 14:15:00,203.981,203.995,203.958,203.985,288100002.0
2006-03-23 14:20:00,203.975,204.0,203.921,203.927,291900000.0
2006-03-23 14:25:00,203.943,203.943,203.858,203.91,192699999.0
2006-03-23 14:30:00,203.89,203.916,203.866,203.878,192600000.0
2006-03-23 14:35:00,203.89,203.89,203.832,203.847,308899999.0
2006-03-23 14:40:00,203.86,203.946,203.86,203.918,203400000.0
2006-03-23 14:45:00,203.909,203.933,203.878,203.925,167599999.0
2006-03-23 14:50:00,203.914,203.937,203.871,203.888,283300000.0
2006-03-23 14:55:00,203.876,203.948,203.85,203.938,322000005.0
2006-03-23 15:00:00,203.956,203.995,203.954,203.992,268999998.0
2006-03-23 15:05:00,203.981,203.988,203.919,203.949,233300000.0
2006-03-23 15:10:00,203.938,203.964,203.897,203.952,310100003.0
2006-03-23 15:15:00,203.956,204.023,203.934,203.985,189200000.0
2006-03-23 15:20:00,203.98,204.025,203.966,203.975,248799999.0
2006-03-23 15:25:00,203.989,204.0,203.857,203.857,256000000.0
2006-03-23 15:30:00,203.867,203.94,203.853,203.915,295899996.0
2006-03-23 15:35:00,203.917,203.92,203.864,203.881,256500002.0
2006-03-23 15:40:00,203.867,203.931,203.861,203.888,250900001.0
2006-03-23 15:45:00,203.885,203.938,203.885,203.934,212699999.0
2006-03-23 15:50:00,203.929,203.968,203.892,203.892,257699999.0
2006-03-23 15:55:00,203.883,203.901,203.864,203.898,241500000.0
2006-03-23 16:00:00,203.892,203.928,203.854,203.854,234999999.0
2006-03-23 16:05:00,203.873,203.892,203.838,203.88,230400000.0
2006-03-23 16:10:00,203.874,203.954,203.848,203.954,229300000.0
2006-03-23 16:15:00,203.95,203.963,203.881,203.897,289200002.0
2006-03-23 16:20:00,203.907,204.008,203.907,204.004,304299999.0
2006-03-23 16:25:00,203.993,203.993,203.916,203.927,232200001.0
2006-03-23 16:30:00,203.906,203.928,203.885,203.918,273700000.0
2006-03-23 16:35:00,203.907,203.953,203.869,203.872,240100000.0
2006-03-23 16:40:00,203.866,203.898,203.844,203.894,257700000.0
2006-03-23 16:45:00,203.885,203.906,203.77,203.789,323899998.0
2006-03-23 16:50:00,203.783,203.848,203.764,203.848,336299998.0
2006-03-23 16:55:00,203.843,203.872,203.81,203.817,347199999.0
2006-03-23 17:00:00,203.788,203.996,203.771,203.928,325099998.0
2006-03-23 17:05:00,203.916,203.946,203.862,203.946,217100001.0
2006-03-23 17:10:00,203.95,203.963,203.857,203.952,226500002.0
2006-03-23 17:15:00,203.961,203.984,203.824,203.824,235799999.0
2006-03-23 17:20:00,203.827,203.853,203.748,203.773,303799998.0
2006-03-23 17:25:00,203.774,203.918,203.691,203.918,252199996.0
2006-03-23 17:30:00,203.905,204.016,203.784,204.016,302000001.0
2006-03-23 17:35:00,204.02,204.032,203.883,203.908,272100000.0
2006-03-23 17:40:00,203.886,203.98,203.854,203.854,301099999.0
2006-03-23 17:45:00,203.87,203.955,203.856,203.904,212100001.0
2006-03-23 17:50:00,203.908,204.049,203.887,204.001,241400003.0
2006-03-23 17:55:00,204.001,204.164,203.995,204.116,244600000.0
2006-03-23 18:00:00,204.093,204.115,203.993,204.067,2440900005.0
2006-03-23 18:05:00,204.087,204.088,204.005,204.034,3152800000.0
2006-03-23 18:10:00,204.034,204.169,203.995,204.149,2463900005.0
2006-03-23 18:15:00,204.16,204.179,203.88,203.88,2350300007.0
2006-03-23 18:20:00,203.867,204.074,203.841,203.874,3066300002.0
2006-03-23 18:25:00,203.872,204.077,203.816,204.027,2084999999.0
2006-03-23 18:30:00,204.031,204.137,204.025,204.107,2061100002.0
2006-03-23 18:35:00,204.101,204.261,204.06,204.246,1226500002.0
2006-03-23 18:40:00,204.243,204.324,204.187,204.187,1239100000.0
2006-03-23 18:45:00,204.19,204.223,204.065,204.086,881700001.0
2006-03-23 18:50:00,204.089,204.129,204.053,204.116,1044200003.0
2006-03-23 18:55:00,204.126,204.232,204.103,204.205,1129199999.0
2006-03-23 19:00:00,204.188,204.188,204.098,204.147,968799998.0
2006-03-23 19:05:00,204.155,204.257,204.155,204.199,1293099997.0
2006-03-23 19:10:00,204.199,204.221,204.15,204.195,687399999.0
2006-03-23 19:15:00,204.195,204.215,204.129,204.132,812399999.0
2006-03-23 19:20:00,204.148,204.272,204.148,204.248,882599998.0
2006-03-23 19:25:00,204.245,204.257,204.17,204.208,1091199997.0
2006-03-23 19:30:00,204.214,204.263,204.21,204.258,1221599994.0
2006-03-23 19:35:00,204.247,204.264,204.19,204.19,870800000.0
2006-03-23 19:40:00,204.192,204.207,204.099,204.118,958899999.0
2006-03-23 19:45:00,204.126,204.182,204.114,204.123,697200000.0
2006-03-23 19:50:00,204.12,204.184,204.12,204.172,733200001.0
2006-03-23 19:55:00,204.171,204.229,204.171,204.195,861600001.0
2006-03-23 20:00:00,204.197,204.218,204.136,204.144,611699999.0
2006-03-23 20:05:00,204.143,204.143,204.098,204.107,857300002.0
2006-03-23 20:10:00,204.099,204.125,204.085,204.109,1265999997.0
2006-03-23 20:15:00,204.115,204.16,204.069,204.151,858500001.0
2006-03-23 20:20:00,204.154,204.166,204.122,204.127,1115799998.0
2006-03-23 20:25:00,204.135,204.195,204.128,204.175,1609800002.0
2006-03-23 20:30:00,204.18,204.224,204.179,204.217,1886700000.0
2006-03-23 20:35:00,204.211,204.295,204.211,204.27,779700002.0
2006-03-23 20:40:00,204.277,204.292,204.226,204.238,1539000002.0
2006-03-23 20:45:00,204.237,204.237,204.174,204.215,1177800003.0
2006-03-23 20:50:00,204.207,204.222,204.146,204.15,1006800002.0
2006-03-23 20:55:00,204.142,204.212,204.118,204.194,1713900002.0
2006-03-23 21:00:00,204.191,204.199,204.127,204.153,1361300003.0
2006-03-23 21:05:00,204.15,204.238,204.105,204.225,685399999.0
2006-03-23 21:10:00,204.239,204.416,204.23,204.392,805999999.0
2006-03-23 21:15:00,204.404,204.506,204.378,204.387,1131400000.0
2006-03-23 21:20:00,204.387,204.432,204.331,204.432,1239800003.0
2006-03-23 21:25:00,204.427,204.484,204.404,204.466,757699997.0
2006-03-23 21:30:00,204.466,204.524,204.466,204.5,674900004.0
2006-03-23 21:35:00,204.493,204.506,204.47,204.506,285100003.0
2006-03-23 21:40:00,204.513,204.566,204.511,204.55,490800000.0
2006-03-23 21:45:00,204.559,204.573,204.517,204.517,533000005.0
2006-03-23 21:50:00,204.526,204.596,204.507,204.58,345299998.0
2006-03-23 21:55:00,204.582,204.595,204.527,204.547,394100000.0
2006-03-23 22:00:00,204.546,204.575,204.485,204.492,756699999.0
2006-03-23 22:05:00,204.496,204.529,204.494,204.514,301099999.0
2006-03-23 22:10:00,204.509,204.557,204.483,204.549,293700000.0
2006-03-23 22:15:00,204.552,204.595,204.539,204.581,531299999.0
2006-03-23 22:20:00,204.575,204.613,204.552,204.604,318100002.0
2006-03-23 22:25:00,204.594,204.603,204.555,204.585,588299997.0
2006-03-23 22:30:00,204.59,204.598,204.562,204.566,635599999.0
2006-03-23 22:35:00,204.564,204.564,204.507,204.552,247600000.0
2006-03-23 22:40:00,204.556,204.598,204.534,204.589,361599997.0
2006-03-23 22:45:00,204.598,204.602,204.539,204.559,372400001.0
2006-03-23 22:50:00,204.563,204.585,204.525,204.585,395200001.0
2006-03-23 22:55:00,204.584,204.618,204.558,204.604,286300000.0
2006-03-23 23:00:00,204.601,204.685,204.592,204.653,195000001.0
2006-03-23 23:05:00,204.642,204.654,204.573,204.606,199300002.0
2006-03-23 23:10:00,204.587,204.607,204.575,204.578,245400000.0
2006-03-23 23:15:00,204.591,204.591,204.549,204.56,180800000.0
2006-03-23 23:20:00,204.569,204.587,204.546,204.563,290000001.0
2006-03-23 23:25:00,204.539,204.539,204.419,204.467,237699999.0
2006-03-23 23:30:00,204.494,204.547,204.478,204.519,220799999.0
2006-03-23 23:35:00,204.529,204.545,204.499,204.506,245500000.0
2006-03-23 23:40:00,204.508,204.55,204.493,204.514,188100000.0
2006-03-23 23:45:00,204.506,204.506,204.451,204.467,226899999.0
2006-03-23 23:50:00,204.459,204.459,204.413,204.428,246100000.0
2006-03-23 23:55:00,204.431,204.446,204.347,204.38,252000002.0
2006-03-24 00:00:00,204.396,204.425,204.312,204.396,187500002.0
2006-03-24 00:05:00,204.408,204.451,204.342,204.359,220699997.0
2006-03-24 00:10:00,204.354,204.446,204.279,204.367,312200001.0
2006-03-24 00:15:00,204.39,204.434,204.358,204.417,329100001.0
2006-03-24 00:20:00,204.405,204.482,204.361,204.371,215700001.0
2006-03-24 00:25:00,204.376,204.457,204.323,204.399,253399999.0
2006-03-24 00:30:00,204.403,204.435,204.374,204.389,213700000.0
2006-03-24 00:35:00,204.38,204.42,204.38,204.395,236099998.0
2006-03-24 00:40:00,204.396,204.396,204.351,204.374,161499999.0
2006-03-24 00:45:00,204.366,204.374,204.31,204.31,175300000.0
2006-03-24 00:50:00,204.331,204.4,204.315,204.34,206500001.0
2006-03-24 00:55:00,204.347,204.378,204.308,204.366,230500000.0
2006-03-24 01:00:00,204.383,204.391,204.323,204.372,234300000.0
2006-03-24 01:05:00,204.383,204.391,204.37,204.37,168999999.0
2006-03-24 01:10:00,204.361,204.361,204.293,204.321,296800003.0
2006-03-24 01:15:00,204.346,204.402,204.322,204.382,268300000.0
2006-03-24 01:20:00,204.38,204.393,204.329,204.359,299699999.0
2006-03-24 01:25:00,204.345,204.365,204.315,204.316,263100001.0
2006-03-24 01:30:00,204.313,204.35,204.26,204.318,262700000.0
2006-03-24 01:35:00,204.315,204.325,204.263,204.274,212100000.0
2006-03-24 01:40:00,204.27,204.295,204.233,204.275,190100000.0
2006-03-24 01:45:00,204.278,204.335,204.261,204.298,241899999.0
2006-03-24 01:50:00,204.3,204.349,204.262,204.306,237999998.0
2006-03-24 01:55:00,204.307,204.315,204.275,204.275,167900000.0
2006-03-24 02:00:00,204.259,204.322,204.249,204.286,183100000.0
2006-03-24 02:05:00,204.301,204.332,204.301,204.312,224399999.0
2006-03-24 02:10:00,204.333,204.409,204.324,204.352,299099999.0
2006-03-24 02:15:00,204.364,204.378,204.29,204.29,342300000.0
2006-03-24 02:20:00,204.288,204.306,204.256,204.27,204200000.0
2006-03-24 02:25:00,204.279,204.29,204.231,204.276,281799999.0
2006-03-24 02:30:00,204.282,204.406,204.282,204.393,295200001.0
2006-03-24 02:35:00,204.397,204.499,204.388,204.494,323100002.0
2006-03-24 02:40:00,204.493,204.665,204.479,204.642,239599998.0
2006-03-24 02:45:00,204.621,204.621,204.471,204.471,218300001.0
2006-03-24 02:50:00,204.463,204.568,204.457,204.542,312700001.0
2006-03-24 02:55:00,204.561,204.613,204.535,204.583,250200000.0
2006-03-24 03:00:00,204.576,204.59,204.511,204.52,270599999.0
2006-03-24 03:05:00,204.511,204.616,204.5,204.588,177700000.0
2006-03-24 03:10:00,204.58,204.686,204.58,204.671,227700000.0
2006-03-24 03:15:00,204.679,204.708,204.665,204.688,199700001.0
2006-03-24 03:20:00,204.666,204.667,204.594,204.667,295399999.0
2006-03-24 03:25:00,204.658,204.691,204.64,204.69,155200000.0
2006-03-24 03:30:00,204.678,204.698,204.651,204.651,295899999.0
2006-03-24 03:35:00,204.638,204.645,204.578,204.601,262799999.0
2006-03-24 03:40:00,204.583,204.656,204.583,204.65,216500001.0
2006-03-24 03:45:00,204.662,204.677,204.644,204.664,246500000.0
2006-03-24 03:50:00,204.652,204.674,204.478,204.497,287699999.0
2006-03-24 03:55:00,204.508,204.525,204.426,204.505,205300000.0
2006-03-24 04:00:00,204.504,204.515,204.472,204.48,196300000.0
2006-03-24 04:05:00,204.483,204.519,204.455,204.479,315499999.0
2006-03-24 04:10:00,204.491,204.515,204.434,204.492,265299998.0
2006-03-24 04:15:00,204.49,204.51,204.456,204.482,199199998.0
2006-03-24 04:20:00,204.47,204.477,204.445,204.477,199299999.0
2006-03-24 04:25:00,204.468,204.542,204.468,204.495,180000000.0
2006-03-24 04:30:00,204.492,204.492,204.411,204.444,194600000.0
2006-03-24 04:35:00,204.447,204.562,204.447,204.562,237000000.0
2006-03-24 04:40:00,204.567,204.57,204.522,204.538,219399999.0
2006-03-24 04:45:00,204.534,204.554,204.506,204.523,287999999.0
2006-03-24 04:50:00,204.525,204.538,204.499,204.534,305700002.0
2006-03-24 04:55:00,204.532,204.575,204.532,204.553,210100003.0
2006-03-24 05:00:00,204.567,204.572,204.533,204.537,246500000.0
2006-03-24 05:05:00,204.54,204.556,204.528,204.55,222199999.0
2006-03-24 05:10:00,204.555,204.636,204.552,204.601,257000001.0
2006-03-24 05:15:00,204.591,204.65,204.582,204.582,231499998.0
2006-03-24 05:20:00,204.588,204.608,204.563,204.6,207400000.0
2006-03-24 05:25:00,204.605,204.605,204.575,204.578,265100000.0
2006-03-24 05:30:00,204.597,204.619,204.576,204.59,162699999.0
2006-03-24 05:35:00,204.595,204.601,204.56,204.568,289599999.0
2006-03-24 05:40:00,204.572,204.572,204.493,204.508,261500000.0
2006-03-24 05:45:00,204.512,204.52,204.494,204.505,358600000.0
2006-03-24 05:50:00,204.484,204.508,204.455,204.498,225699999.0
2006-03-24 05:55:00,204.489,204.517,204.468,204.482,257400000.0
2006-03-24 06:00:00,204.479,204.529,204.464,204.487,212199999.0
2006-03-24 06:05:00,204.483,204.483,204.445,204.458,215299999.0
2006-03-24 06:10:00,204.448,204.462,204.409,204.428,250099998.0
2006-03-24 06:15:00,204.425,204.463,204.409,204.449,213700001.0
2006-03-24 06:20:00,204.472,204.499,204.466,204.497,227899999.0
2006-03-24 06:25:00,204.492,204.55,204.483,204.538,209400000.0
2006-03-24 06:30:00,204.537,204.637,204.53,204.634,220299999.0
2006-03-24 06:35:00,204.628,204.65,204.624,204.626,220200000.0
2006-03-24 06:40:00,204.61,204.616,204.586,204.588,239600000.0
2006-03-24 06:45:00,204.585,204.595,204.554,204.589,202200000.0
2006-03-24 06:50:00,204.584,204.605,204.556,204.586,227300000.0
2006-03-24 06:55:00,204.589,204.69,204.587,204.69,167800000.0
2006-03-24 07:00:00,204.707,204.729,204.641,204.641,315399999.0
2006-03-24 07:05:00,204.654,204.714,204.634,204.64,240000000.0
2006-03-24 07:10:00,204.651,204.696,204.629,204.693,264800000.0
2006-03-24 07:15:00,204.701,204.719,204.682,204.695,237699999.0
2006-03-24 07:20:00,204.699,204.719,204.641,204.655,276400001.0
2006-03-24 07:25:00,204.659,204.687,204.624,204.649,278900001.0
2006-03-24 07:30:00,204.64,204.663,204.622,204.646,276300001.0
2006-03-24 07:35:00,204.654,204.654,204.615,204.624,252900001.0
2006-03-24 07:40:00,204.633,204.649,204.614,204.619,165900000.0
2006-03-24 07:45:00,204.617,204.637,204.586,204.637,340800002.0
2006-03-24 07:50:00,204.642,204.65,204.622,204.63,297200001.0
2006-03-24 07:55:00,204.615,204.672,204.574,204.609,273800001.0
2006-03-24 08:00:00,204.597,204.671,204.57,204.633,297499997.0
2006-03-24 08:05:00,204.631,204.667,204.584,204.6,208300002.0
2006-03-24 08:10:00,204.606,204.646,204.59,204.613,168299999.0
2006-03-24 08:15:00,204.615,204.63,204.566,204.573,237200001.0
2006-03-24 08:20:00,204.577,204.606,204.551,204.584,215800000.0
2006-03-24 08:25:00,204.58,204.596,204.545,204.545,221000001.0
2006-03-24 08:30:00,204.529,204.578,204.509,204.576,362900002.0
2006-03-24 08:35:00,204.56,204.607,204.537,204.584,205799999.0
2006-03-24 08:40:00,204.607,204.63,204.572,204.616,279100001.0
2006-03-24 08:45:00,204.611,204.627,204.573,204.585,270700002.0
2006-03-24 08:50:00,204.562,204.562,204.496,204.515,209099999.0
2006-03-24 08:55:00,204.524,204.607,204.512,204.551,203699999.0
2006-03-24 09:00:00,204.538,204.581,204.527,204.537,204399999.0
2006-03-24 09:05:00,204.527,204.543,204.416,204.416,216500000.0
2006-03-24 09:10:00,204.434,204.515,204.425,204.485,223500000.0
2006-03-24 09:15:00,204.496,204.52,204.441,204.455,281100000.0
2006-03-24 09:20:00,204.446,204.506,204.437,204.499,212300000.0
2006-03-24 09:25:00,204.498,204.512,204.402,204.423,300300001.0
2006-03-24 09:30:00,204.44,204.481,204.395,204.406,237900001.0
2006-03-24 09:35:00,204.401,204.516,204.399,204.494,252899999.0
2006-03-24 09:40:00,204.494,204.538,204.473,204.528,224299998.0
2006-03-24 09:45:00,204.539,204.543,204.448,204.475,209000000.0
2006-03-24 09:50:00,204.478,204.549,204.319,204.319,229099996.0
2006-03-24 09:55:00,204.307,204.412,204.302,204.401,259800001.0
2006-03-24 10:00:00,204.404,204.432,204.356,204.379,189200000.0
2006-03-24 10:05:00,204.402,204.445,204.374,204.4,242700000.0
2006-03-24 10:10:00,204.404,204.562,204.393,204.554,244200000.0
2006-03-24 10:15:00,204.561,204.577,204.526,204.536,217899999.0
2006-03-24 10:20:00,204.533,204.559,204.464,204.559,340499999.0
2006-03-24 10:25:00,204.556,204.601,204.427,204.477,207700000.0
2006-03-24 10:30:00,204.479,204.494,204.399,204.408,224200001.0
2006-03-24 10:35:00,204.407,204.407,204.348,204.35,214500001.0
2006-03-24 10:40:00,204.35,204.409,204.299,204.31,276600000.0
2006-03-24 10:45:00,204.323,204.472,204.311,204.472,251200000.0
2006-03-24 10:50:00,204.484,204.507,204.401,204.507,173800000.0
2006-03-24 10:55:00,204.517,204.609,204.488,204.609,176200001.0
2006-03-24 11:00:00,204.61,204.685,204.534,204.685,179999998.0
2006-03-24 11:05:00,204.702,204.807,204.7,204.772,231100000.0
2006-03-24 11:10:00,204.781,204.846,204.772,204.823,250200001.0
2006-03-24 11:15:00,204.829,204.879,204.788,204.857,331200000.0
2006-03-24 11:20:00,204.857,204.879,204.784,204.789,181000000.0
2006-03-24 11:25:00,204.781,204.89,204.778,204.86,186500000.0
2006-03-24 11:30:00,204.869,204.93,204.869,204.93,232499999.0
2006-03-24 11:35:00,204.922,204.927,204.739,204.758,249100000.0
2006-03-24 11:40:00,204.743,204.79,204.7,204.774,286200000.0
2006-03-24 11:45:00,204.77,204.864,204.77,204.852,180700000.0
2006-03-24 11:50:00,204.856,204.924,204.844,204.897,172800000.0
2006-03-24 11:55:00,204.912,204.912,204.849,204.853,256200001.0
2006-03-24 12:00:00,204.868,204.906,204.817,204.903,234700000.0
2006-03-24 12:05:00,204.919,204.937,204.842,204.875,228399999.0
2006-03-24 12:10:00,204.887,204.898,204.781,204.806,290199996.0
2006-03-24 12:15:00,204.808,204.814,204.75,204.773,260500000.0
2006-03-24 12:20:00,204.772,204.784,204.697,204.736,288900000.0
2006-03-24 12:25:00,204.733,204.826,204.733,204.802,263199999.0
2006-03-24 12:30:00,204.797,204.846,204.79,204.797,200700001.0
2006-03-24 12:35:00,204.798,204.798,204.737,204.772,260900000.0
2006-03-24 12:40:00,204.777,204.791,204.719,204.726,224500001.0
2006-03-24 12:45:00,204.722,204.794,204.706,204.784,235700000.0
2006-03-24 12:50:00,204.804,204.817,204.776,204.797,275600000.0
2006-03-24 12:55:00,204.786,204.821,204.76,204.796,271400000.0
2006-03-24 13:00:00,204.791,204.814,204.771,204.803,233900001.0
2006-03-24 13:05:00,204.817,204.833,204.777,204.801,223099999.0
2006-03-24 13:10:00,204.808,204.891,204.806,204.858,262400000.0
2006-03-24 13:15:00,204.863,204.92,204.863,204.881,240300000.0
2006-03-24 13:20:00,204.91,204.922,204.873,204.895,227100000.0
2006-03-24 13:25:00,204.888,204.907,204.657,204.686,232900000.0
2006-03-24 13:30:00,204.66,204.769,204.65,204.759,238500001.0
2006-03-24 13:35:00,204.744,204.744,204.618,204.655,213600001.0
2006-03-24 13:40:00,204.643,204.696,204.619,204.696,352700000.0
2006-03-24 13:45:00,204.699,204.816,204.685,204.713,278700001.0
2006-03-24 13:50:00,204.719,204.735,204.658,204.704,262600002.0
2006-03-24 13:55:00,204.695,204.702,204.653,204.664,287699998.0
2006-03-24 14:00:00,204.658,204.721,204.64,204.695,224200000.0
2006-03-24 14:05:00,204.706,204.754,204.671,204.738,311100001.0
2006-03-24 14:10:00,204.745,204.858,204.727,204.857,225400001.0
2006-03-24 14:15:00,204.852,204.852,204.778,204.805,170199999.0
2006-03-24 14:20:00,204.8,204.881,204.792,204.856,217599999.0
2006-03-24 14:25:00,204.87,204.87,204.785,204.793,209500000.0
2006-03-24 14:30:00,204.769,204.796,204.765,204.796,237100003.0
2006-03-24 14:35:00,204.81,204.87,204.749,204.865,230100000.0
2006-03-24 14:40:00,204.882,204.887,204.836,204.852,241100000.0
2006-03-24 14:45:00,204.848,204.87,204.803,204.803,230600001.0
2006-03-24 14:50:00,204.787,204.826,204.77,204.805,210200000.0
2006-03-24 14:55:00,204.808,204.864,204.76,204.787,268400001.0
2006-03-24 15:00:00,204.778,204.85,204.759,204.767,247600003.0
2006-03-24 15:05:00,204.759,204.782,204.724,204.745,179000000.0
2006-03-24 15:10:00,204.748,204.808,204.738,204.807,195600000.0
2006-03-24 15:15:00,204.817,204.835,204.799,204.835,175400000.0
2006-03-24 15:20:00,204.843,204.893,204.804,204.825,221799999.0
2006-03-24 15:25:00,204.836,204.867,204.673,204.68,237300002.0
2006-03-24 15:30:00,204.693,204.869,204.693,204.793,247100000.0
2006-03-24 15:35:00,204.818,204.827,204.667,204.687,247600001.0
2006-03-24 15:40:00,204.74,204.909,204.74,204.902,290600000.0
2006-03-24 15:45:00,204.93,204.983,204.826,204.835,254800000.0
2006-03-24 15:50:00,204.855,205.018,204.855,204.999,271399999.0
2006-03-24 15:55:00,204.983,205.012,204.883,204.951,245899999.0
2006-03-24 16:00:00,204.914,205.002,204.882,204.99,177400000.0
2006-03-24 16:05:00,205.058,205.518,205.058,205.466,217500001.0
2006-03-24 16:10:00,205.457,205.5,205.407,205.463,206600001.0
2006-03-24 16:15:00,205.479,205.532,205.457,205.497,300800003.0
2006-03-24 16:20:00,205.506,205.653,205.495,205.645,278600000.0
2006-03-24 16:25:00,205.64,205.67,205.604,205.67,205100000.0
2006-03-24 16:30:00,205.676,205.715,205.617,205.641,308200000.0
2006-03-24 16:35:00,205.631,205.638,205.568,205.58,252599999.0
2006-03-24 16:40:00,205.582,205.609,205.548,205.548,229200001.0
2006-03-24 16:45:00,205.542,205.593,205.536,205.589,285099999.0
2006-03-24 16:50:00,205.596,205.613,205.554,205.556,314400000.0
2006-03-24 16:55:00,205.55,205.596,205.499,205.57,289300000.0
2006-03-24 17:00:00,205.573,205.579,205.272,205.3,213099999.0
2006-03-24 17:05:00,205.304,205.36,205.194,205.22,190400000.0
2006-03-24 17:10:00,205.183,205.264,205.123,205.151,202199999.0
2006-03-24 17:15:00,205.154,205.182,204.858,204.858,248399999.0
2006-03-24 17:20:00,204.859,205.05,204.831,204.932,234000001.0
2006-03-24 17:25:00,204.921,204.999,204.905,204.945,226300000.0
2006-03-24 17:30:00,204.949,205.031,204.91,205.005,216100001.0
2006-03-24 17:35:00,204.991,205.061,204.973,205.059,201500000.0
2006-03-24 17:40:00,205.049,205.067,204.881,204.881,257100001.0
2006-03-24 17:45:00,204.858,205.028,204.833,204.948,222300000.0
2006-03-24 17:50:00,204.931,204.984,204.906,204.953,182200001.0
2006-03-24 17:55:00,204.946,204.978,204.808,204.887,269400001.0
2006-03-24 18:00:00,204.897,204.918,204.731,204.829,2601100003.0
2006-03-24 18:05:00,204.859,204.898,204.696,204.705,3143800003.0
2006-03-24 18:10:00,204.703,204.773,204.67,204.754,2495099996.0
2006-03-24 18:15:00,204.777,204.809,204.701,204.788,2382600006.0
2006-03-24 18:20:00,204.787,204.809,204.718,204.738,3063500011.0
2006-03-24 18:25:00,204.739,204.762,204.693,204.743,2162000004.0
2006-03-24 18:30:00,204.765,204.778,204.677,204.724,1989699998.0
2006-03-24 18:35:00,204.713,204.77,204.682,204.748,1204199998.0
2006-03-24 18:40:00,204.724,204.736,204.591,204.604,1320200000.0
2006-03-24 18:45:00,204.598,204.659,204.544,204.579,920800007.0
2006-03-24 18:50:00,204.589,204.628,204.567,204.603,1167900000.0
2006-03-24 18:55:00,204.61,204.723,204.6,204.717,998399999.0
2006-03-24 19:00:00,204.71,204.757,204.698,204.73,829099999.0
2006-03-24 19:05:00,204.728,204.743,204.674,204.729,1382399999.0
2006-03-24 19:10:00,204.735,204.785,204.717,204.769,732800000.0
2006-03-24 19:15:00,204.769,204.82,204.742,204.815,836399999.0
2006-03-24 19:20:00,204.82,204.87,204.815,204.854,981900004.0
2006-03-24 19:25:00,204.834,204.846,204.738,204.779,1302600000.0
2006-03-24 19:30:00,204.783,204.814,204.689,204.689,1167500000.0
2006-03-24 19:35:00,204.675,204.728,204.629,204.63,1092499998.0
2006-03-24 19:40:00,204.635,204.685,204.618,204.658,1037799999.0
2006-03-24 19:45:00,204.67,204.73,204.67,204.712,689099999.0
2006-03-24 19:50:00,204.71,204.733,204.695,204.713,1006000003.0
2006-03-24 19:55:00,204.709,204.755,204.677,204.689,1002200000.0
2006-03-24 20:00:00,204.693,204.752,204.685,204.752,652999998.0
2006-03-24 20:05:00,204.75,204.787,204.732,204.766,939100001.0
2006-03-24 20:10:00,204.758,204.776,204.695,204.768,1437600006.0
2006-03-24 20:15:00,204.775,204.806,204.747,204.783,860000003.0
2006-03-24 20:20:00,204.78,204.782,204.646,204.646,1073700000.0
2006-03-24 20:25:00,204.647,204.699,204.637,204.637,1770000003.0
2006-03-24 20:30:00,204.645,204.711,204.645,204.711,1755000001.0
2006-03-24 20:35:00,204.709,204.743,204.675,204.727,815100001.0
2006-03-24 20:40:00,204.73,204.801,204.72,204.774,1409000000.0
2006-03-24 20:45:00,204.785,204.805,204.703,204.708,1183700001.0
2006-03-24 20:50:00,204.699,204.78,204.697,204.767,965700000.0
2006-03-24 20:55:00,204.769,204.786,204.734,204.767,1785199997.0
2006-03-24 21:00:00,204.768,204.79,204.751,204.77,1430899998.0
2006-03-24 21:05:00,204.768,204.799,204.759,204.785,792200002.0
2006-03-24 21:10:00,204.787,204.793,204.744,204.757,708300002.0
2006-03-24 21:15:00,204.758,204.79,204.741,204.77,1007500001.0
2006-03-24 21:20:00,204.767,204.805,204.745,204.783,1104399998.0
2006-03-24 21:25:00,204.782,204.794,204.717,204.728,794099999.0
2006-03-24 21:30:00,204.73,204.77,204.72,204.75,564799998.0
2006-03-24 21:35:00,204.745,204.784,204.745,204.78,277600000.0
2006-03-24 21:40:00,204.783,204.813,204.75,204.769,597300002.0
2006-03-24 21:45:00,204.777,204.792,204.757,204.785,426800000.0
2006-03-24 21:50:00,204.795,204.795,204.734,204.744,336199999.0
2006-03-24 21:55:00,204.745,204.753,204.69,204.719,370300001.0
2006-03-24 22:00:00,204.707,204.745,204.589,204.659,850299999.0
2006-03-24 22:05:00,204.66,204.692,204.639,204.672,252400001.0
2006-03-24 22:10:00,204.67,204.682,204.647,204.672,239800000.0
2006-03-24 22:15:00,204.676,204.71,204.663,204.666,594699999.0
2006-03-24 22:20:00,204.668,204.701,204.652,204.699,328100001.0
2006-03-24 22:25:00,204.695,204.708,204.663,204.67,527800003.0
2006-03-24 22:30:00,204.672,204.718,204.672,204.7,718000001.0
2006-03-24 22:35:00,204.709,204.709,204.678,204.685,329500002.0
2006-03-24 22:40:00,204.689,204.702,204.678,204.683,451899999.0
2006-03-24 22:45:00,204.69,204.69,204.615,204.678,356499999.0
2006-03-24 22:50:00,204.686,204.732,204.665,204.732,375900002.0
2006-03-24 22:55:00,204.733,204.743,204.715,204.728,385700001.0
2006-03-24 23:00:00,204.725,204.798,204.725,204.768,214699999.0
2006-03-24 23:05:00,204.769,204.788,204.75,204.759,194399999.0
2006-03-24 23:10:00,204.749,204.755,204.652,204.66,318900001.0
2006-03-24 23:15:00,204.667,204.667,204.593,204.667,214099998.0
2006-03-24 23:20:00,204.665,204.706,204.633,204.661,310200001.0
2006-03-24 23:25:00,204.659,204.7,204.659,204.683,381499998.0
2006-03-24 23:30:00,204.712,204.726,204.682,204.698,241299998.0
2006-03-24 23:35:00,204.7,204.717,204.676,204.686,287499999.0
2006-03-24 23:40:00,204.674,204.687,204.625,204.661,177500000.0
2006-03-24 23:45:00,204.67,204.68,204.585,204.613,212600000.0
2006-03-24 23:50:00,204.612,204.623,204.586,204.586,216500002.0
2006-03-24 23:55:00,204.587,204.603,204.58,204.59,223200002.0
2006-03-27 00:00:00,204.854,204.854,204.786,204.815,221900001.0
2006-03-27 00:05:00,204.817,204.856,204.788,204.847,318000001.0
2006-03-27 00:10:00,204.806,204.902,204.797,204.858,297799999.0
2006-03-27 00:15:00,204.902,204.935,204.86,204.9,252800001.0
2006-03-27 00:20:00,204.872,204.962,204.835,204.879,283400000.0
2006-03-27 00:25:00,204.909,204.935,204.837,204.885,294800001.0
2006-03-27 00:30:00,204.87,204.894,204.846,204.853,223100001.0
2006-03-27 00:35:00,204.853,204.899,204.824,204.878,269200001.0
2006-03-27 00:40:00,204.891,204.912,204.847,204.881,214500000.0
2006-03-27 00:45:00,204.865,204.873,204.813,204.841,228199999.0
2006-03-27 00:50:00,204.861,204.887,204.806,204.865,297099999.0
2006-03-27 00:55:00,204.881,204.89,204.829,204.829,285399999.0
2006-03-27 01:00:00,204.834,204.838,204.669,204.806,260500001.0
2006-03-27 01:05:00,204.809,204.811,204.774,204.797,202000001.0
2006-03-27 01:10:00,204.807,204.832,204.788,204.788,307200002.0
2006-03-27 01:15:00,204.795,204.819,204.77,204.785,232200001.0
2006-03-27 01:20:00,204.794,204.81,204.762,204.782,231900000.0
2006-03-27 01:25:00,204.775,204.79,204.647,204.652,272400002.0
2006-03-27 01:30:00,204.661,204.757,204.65,204.757,225700001.0
2006-03-27 01:35:00,204.755,204.831,204.745,204.823,217099999.0
2006-03-27 01:40:00,204.835,204.874,204.806,204.859,186000001.0
2006-03-27 01:45:00,204.858,204.88,204.837,204.852,310299999.0
2006-03-27 01:50:00,204.856,204.861,204.811,204.825,315400000.0
2006-03-27 01:55:00,204.811,204.884,204.801,204.874,244400002.0
2006-03-27 02:00:00,204.864,204.922,204.808,204.808,281000002.0
2006-03-27 02:05:00,204.797,204.874,204.779,204.835,263500001.0
2006-03-27 02:10:00,204.842,204.865,204.83,204.849,225099998.0
2006-03-27 02:15:00,204.853,204.957,204.853,204.946,306000000.0
2006-03-27 02:20:00,204.953,204.961,204.754,204.785,288900000.0
2006-03-27 02:25:00,204.789,204.789,204.514,204.534,281099999.0
2006-03-27 02:30:00,204.553,204.582,204.469,204.476,268400002.0
2006-03-27 02:35:00,204.445,204.461,204.383,204.414,282300001.0
2006-03-27 02:40:00,204.407,204.463,204.346,204.363,267199999.0
2006-03-27 02:45:00,204.349,204.381,204.15,204.15,335700001.0
2006-03-27 02:50:00,204.156,204.183,204.047,204.047,270800000.0
2006-03-27 02:55:00,204.006,204.03,203.786,203.845,266200001.0
2006-03-27 03:00:00,203.849,203.903,203.734,203.761,271400001.0
2006-03-27 03:05:00,203.764,203.916,203.752,203.916,217900001.0
2006-03-27 03:10:00,203.924,203.986,203.88,203.902,226600001.0
2006-03-27 03:15:00,203.906,203.945,203.874,203.874,181700000.0
2006-03-27 03:20:00,203.868,203.969,203.838,203.962,299300000.0
2006-03-27 03:25:00,203.958,204.04,203.949,204.015,234000000.0
2006-03-27 03:30:00,204.013,204.042,203.944,203.95,273699999.0
2006-03-27 03:35:00,203.943,203.966,203.903,203.914,238799999.0
2006-03-27 03:40:00,203.913,203.953,203.65,203.665,226100000.0
2006-03-27 03:45:00,203.669,203.721,203.658,203.688,293700000.0
2006-03-27 03:50:00,203.691,203.724,203.663,203.711,241700000.0
2006-03-27 03:55:00,203.724,203.752,203.699,203.738,265100000.0
2006-03-27 04:00:00,203.729,203.729,203.621,203.7,242700002.0
2006-03-27 04:05:00,203.708,203.797,203.696,203.745,302600002.0
2006-03-27 04:10:00,203.762,203.791,203.688,203.71,282799999.0
2006-03-27 04:15:00,203.721,203.721,203.613,203.619,229799999.0
2006-03-27 04:20:00,203.61,203.66,203.61,203.66,238399999.0
2006-03-27 04:25:00,203.64,203.664,203.426,203.483,283400000.0
2006-03-27 04:30:00,203.506,203.531,203.422,203.472,198199999.0
2006-03-27 04:35:00,203.492,203.51,203.434,203.486,210600000.0
2006-03-27 04:40:00,203.481,203.491,203.406,203.43,275299999.0
2006-03-27 04:45:00,203.421,203.445,203.35,203.359,291499998.0
2006-03-27 04:50:00,203.371,203.463,203.349,203.412,232100000.0
2006-03-27 04:55:00,203.408,203.497,203.405,203.482,243800001.0
2006-03-27 05:00:00,203.502,203.564,203.495,203.564,224599999.0
2006-03-27 05:05:00,203.572,203.734,203.56,203.625,329799998.0
2006-03-27 05:10:00,203.588,203.588,203.508,203.547,258400001.0
2006-03-27 05:15:00,203.542,203.621,203.505,203.612,259100002.0
2006-03-27 05:20:00,203.626,203.701,203.611,203.695,258800000.0
2006-03-27 05:25:00,203.712,203.725,203.662,203.68,325700000.0
2006-03-27 05:30:00,203.693,203.71,203.64,203.71,268899999.0
2006-03-27 05:35:00,203.711,203.711,203.612,203.681,224900000.0
2006-03-27 05:40:00,203.683,203.689,203.631,203.661,207600000.0
2006-03-27 05:45:00,203.675,203.743,203.67,203.683,221900000.0
2006-03-27 05:50:00,203.661,203.751,203.661,203.741,326499999.0
2006-03-27 05:55:00,203.738,203.8,203.738,203.773,278400000.0
2006-03-27 06:00:00,203.777,203.831,203.762,203.831,219399999.0
2006-03-27 06:05:00,203.833,203.861,203.808,203.818,232199999.0
2006-03-27 06:10:00,203.806,203.806,203.703,203.717,212399999.0
2006-03-27 06:15:00,203.722,203.726,203.642,203.651,179100000.0
2006-03-27 06:20:00,203.667,203.75,203.632,203.75,197800000.0
2006-03-27 06:25:00,203.771,203.819,203.719,203.742,210000000.0
2006-03-27 06:30:00,203.733,203.734,203.701,203.716,294899998.0
2006-03-27 06:35:00,203.698,203.717,203.625,203.625,197900001.0
2006-03-27 06:40:00,203.609,203.656,203.575,203.656,262100000.0
2006-03-27 06:45:00,203.662,203.676,203.642,203.642,325400003.0
2006-03-27 06:50:00,203.624,203.624,203.534,203.562,148400000.0
2006-03-27 06:55:00,203.562,203.58,203.384,203.424,233799999.0
2006-03-27 07:00:00,203.427,203.528,203.412,203.522,212800001.0
2006-03-27 07:05:00,203.536,203.626,203.528,203.586,286400000.0
2006-03-27 07:10:00,203.601,203.601,203.503,203.557,243099999.0
2006-03-27 07:15:00,203.551,203.591,203.47,203.473,227899999.0
2006-03-27 07:20:00,203.451,203.451,203.364,203.377,236200002.0
2006-03-27 07:25:00,203.374,203.473,203.369,203.465,262600002.0
2006-03-27 07:30:00,203.455,203.556,203.442,203.545,217400000.0
2006-03-27 07:35:00,203.548,203.602,203.531,203.595,262400000.0
2006-03-27 07:40:00,203.607,203.664,203.572,203.615,211899999.0
2006-03-27 07:45:00,203.619,203.653,203.575,203.613,248899997.0
2006-03-27 07:50:00,203.607,203.67,203.585,203.642,342700000.0
2006-03-27 07:55:00,203.621,203.758,203.621,203.703,319100001.0
2006-03-27 08:00:00,203.7,203.705,203.635,203.685,235000001.0
2006-03-27 08:05:00,203.702,203.741,203.658,203.678,214900002.0
2006-03-27 08:10:00,203.683,203.733,203.678,203.712,200899999.0
2006-03-27 08:15:00,203.72,203.774,203.686,203.69,218299998.0
2006-03-27 08:20:00,203.696,203.752,203.692,203.746,333600001.0
2006-03-27 08:25:00,203.736,203.746,203.717,203.737,227900001.0
2006-03-27 08:30:00,203.735,203.783,203.725,203.779,232000000.0
2006-03-27 08:35:00,203.762,203.84,203.751,203.828,215800000.0
2006-03-27 08:40:00,203.82,203.823,203.677,203.679,216200000.0
2006-03-27 08:45:00,203.669,203.74,203.654,203.677,229799999.0
2006-03-27 08:50:00,203.676,203.717,203.621,203.621,212100000.0
2006-03-27 08:55:00,203.62,203.662,203.594,203.594,184200000.0
2006-03-27 09:00:00,203.589,203.638,203.577,203.586,168900000.0
2006-03-27 09:05:00,203.579,203.631,203.55,203.597,229600001.0
2006-03-27 09:10:00,203.612,203.612,203.502,203.502,185200001.0
2006-03-27 09:15:00,203.522,203.593,203.522,203.575,227300001.0
2006-03-27 09:20:00,203.578,203.718,203.57,203.613,277099999.0
2006-03-27 09:25:00,203.628,203.628,203.562,203.567,256399999.0
2006-03-27 09:30:00,203.554,203.6,203.554,203.572,191500001.0
2006-03-27 09:35:00,203.575,203.621,203.571,203.58,209399999.0
2006-03-27 09:40:00,203.586,203.647,203.586,203.633,264700001.0
2006-03-27 09:45:00,203.64,203.729,203.635,203.72,241800000.0
2006-03-27 09:50:00,203.741,203.784,203.739,203.74,362400001.0
2006-03-27 09:55:00,203.732,203.78,203.709,203.762,210300000.0
2006-03-27 10:00:00,203.778,203.894,203.778,203.89,262100000.0
2006-03-27 10:05:00,203.902,203.932,203.87,203.921,241300000.0
2006-03-27 10:10:00,203.934,203.945,203.892,203.94,203100000.0
2006-03-27 10:15:00,203.968,204.117,203.96,204.114,270999999.0
2006-03-27 10:20:00,204.131,204.168,204.052,204.064,213900000.0
2006-03-27 10:25:00,204.071,204.124,204.061,204.067,235000000.0
2006-03-27 10:30:00,204.072,204.081,204.02,204.036,280600001.0
2006-03-27 10:35:00,204.047,204.148,204.047,204.135,290300001.0
2006-03-27 10:40:00,204.128,204.136,204.056,204.07,323000001.0
2006-03-27 10:45:00,204.095,204.169,204.095,204.143,231200000.0
2006-03-27 10:50:00,204.147,204.198,204.147,204.177,288100001.0
2006-03-27 10:55:00,204.17,204.17,204.018,204.022,249000003.0
2006-03-27 11:00:00,204.034,204.034,203.947,203.97,199000000.0
2006-03-27 11:05:00,203.971,204.032,203.971,204.032,248300000.0
2006-03-27 11:10:00,204.03,204.066,203.978,204.034,217299999.0
2006-03-27 11:15:00,204.034,204.143,204.034,204.143,216600003.0
2006-03-27 11:20:00,204.137,204.187,204.099,204.168,226000001.0
2006-03-27 11:25:00,204.145,204.15,204.066,204.082,205599999.0
2006-03-27 11:30:00,204.072,204.102,204.059,204.089,250699999.0
2006-03-27 11:35:00,204.08,204.099,204.044,204.072,292000000.0
2006-03-27 11:40:00,204.047,204.064,203.985,204.024,275300000.0
2006-03-27 11:45:00,204.022,204.039,203.989,204.022,249699999.0
2006-03-27 11:50:00,204.017,204.017,203.951,203.982,211700000.0
2006-03-27 11:55:00,203.995,204.073,203.983,204.027,207200001.0
2006-03-27 12:00:00,204.057,204.117,204.05,204.086,253200003.0
2006-03-27 12:05:00,204.085,204.131,204.07,204.106,264699999.0
2006-03-27 12:10:00,204.12,204.155,204.094,204.127,277099999.0
2006-03-27 12:15:00,204.12,204.134,204.046,204.046,196100000.0
2006-03-27 12:20:00,204.038,204.115,204.036,204.1,245000001.0
2006-03-27 12:25:00,204.099,204.11,204.071,204.095,246699999.0
2006-03-27 12:30:00,204.092,204.101,203.969,203.975,162299999.0
2006-03-27 12:35:00,203.955,204.031,203.912,203.934,273300000.0
2006-03-27 12:40:00,203.943,203.987,203.919,203.941,247200002.0
2006-03-27 12:45:00,203.938,204.027,203.923,203.997,312399998.0
2006-03-27 12:50:00,204.012,204.012,203.975,203.998,218499999.0
2006-03-27 12:55:00,203.995,204.007,203.892,203.897,195700000.0
2006-03-27 13:00:00,203.867,203.883,203.786,203.795,244300000.0
2006-03-27 13:05:00,203.814,203.831,203.742,203.742,249800001.0
2006-03-27 13:10:00,203.739,203.797,203.735,203.782,261999999.0
2006-03-27 13:15:00,203.78,203.807,203.733,203.741,236899998.0
2006-03-27 13:20:00,203.759,203.759,203.621,203.65,246400000.0
2006-03-27 13:25:00,203.653,203.717,203.646,203.71,224399999.0
2006-03-27 13:30:00,203.706,203.719,203.669,203.687,297900002.0
2006-03-27 13:35:00,203.69,203.74,203.615,203.643,221600001.0
2006-03-27 13:40:00,203.632,203.651,203.505,203.505,239999998.0
2006-03-27 13:45:00,203.492,203.564,203.488,203.552,277999999.0
2006-03-27 13:50:00,203.556,203.607,203.537,203.569,178500001.0
2006-03-27 13:55:00,203.566,203.596,203.541,203.568,310400002.0
2006-03-27 14:00:00,203.556,203.601,203.533,203.584,179500000.0
2006-03-27 14:05:00,203.585,203.618,203.58,203.604,154999999.0
2006-03-27 14:10:00,203.602,203.608,203.557,203.577,217800001.0
2006-03-27 14:15:00,203.577,203.598,203.548,203.598,249300000.0
2006-03-27 14:20:00,203.6,203.635,203.569,203.57,210100001.0
2006-03-27 14:25:00,203.59,203.616,203.567,203.612,228700001.0
2006-03-27 14:30:00,203.587,203.668,203.582,203.666,329999999.0
2006-03-27 14:35:00,203.684,203.747,203.68,203.722,229800000.0
2006-03-27 14:40:00,203.726,203.761,203.698,203.731,251599999.0
2006-03-27 14:45:00,203.725,203.725,203.657,203.707,180600000.0
2006-03-27 14:50:00,203.7,203.745,203.698,203.745,288099999.0
2006-03-27 14:55:00,203.748,203.761,203.704,203.751,258599998.0
2006-03-27 15:00:00,203.753,203.829,203.746,203.8,224899998.0
2006-03-27 15:05:00,203.792,203.881,203.79,203.875,227899999.0
2006-03-27 15:10:00,203.863,203.922,203.84,203.892,267800001.0
2006-03-27 15:15:00,203.886,203.9,203.804,203.859,253399999.0
2006-03-27 15:20:00,203.867,203.879,203.783,203.791,268499999.0
2006-03-27 15:25:00,203.778,203.844,203.766,203.844,342299998.0
2006-03-27 15:30:00,203.838,203.872,203.8,203.8,206000000.0
2006-03-27 15:35:00,203.784,203.901,203.77,203.892,223600000.0
2006-03-27 15:40:00,203.906,203.927,203.811,203.817,260399997.0
2006-03-27 15:45:00,203.819,203.854,203.789,203.833,263100002.0
2006-03-27 15:50:00,203.819,203.829,203.773,203.773,266599997.0
2006-03-27 15:55:00,203.767,203.777,203.675,203.72,242400000.0
2006-03-27 16:00:00,203.696,203.723,203.643,203.699,195400000.0
2006-03-27 16:05:00,203.713,203.81,203.685,203.81,192900000.0
2006-03-27 16:10:00,203.823,203.862,203.753,203.753,225700000.0
2006-03-27 16:15:00,203.78,203.848,203.743,203.832,247900000.0
2006-03-27 16:20:00,203.828,203.839,203.744,203.75,270900000.0
2006-03-27 16:25:00,203.746,203.76,203.672,203.672,223400001.0
2006-03-27 16:30:00,203.651,203.669,203.479,203.487,316099999.0
2006-03-27 16:35:00,203.47,203.596,203.47,203.579,347600000.0
2006-03-27 16:40:00,203.566,203.613,203.547,203.586,310900002.0
2006-03-27 16:45:00,203.583,203.652,203.583,203.592,330999999.0
2006-03-27 16:50:00,203.589,203.628,203.577,203.606,201600000.0
2006-03-27 16:55:00,203.601,203.672,203.589,203.619,278700000.0
2006-03-27 17:00:00,203.608,203.694,203.558,203.67,256400000.0
2006-03-27 17:05:00,203.673,203.785,203.673,203.785,221100001.0
2006-03-27 17:10:00,203.787,203.879,203.767,203.849,214899999.0
2006-03-27 17:15:00,203.846,203.858,203.776,203.788,214199999.0
2006-03-27 17:20:00,203.787,203.794,203.715,203.738,258900000.0
2006-03-27 17:25:00,203.713,203.74,203.62,203.729,220800000.0
2006-03-27 17:30:00,203.715,203.738,203.583,203.592,245700001.0
2006-03-27 17:35:00,203.582,203.604,203.56,203.584,217099999.0
2006-03-27 17:40:00,203.569,203.683,203.549,203.654,196100000.0
2006-03-27 17:45:00,203.653,203.653,203.537,203.58,211700000.0
2006-03-27 17:50:00,203.592,203.646,203.588,203.628,248000000.0
2006-03-27 17:55:00,203.65,203.663,203.579,203.586,264300000.0
2006-03-27 18:00:00,203.596,203.619,203.551,203.595,2368600006.0
2006-03-27 18:05:00,203.605,203.64,203.524,203.603,3188700000.0
2006-03-27 18:10:00,203.598,203.608,203.564,203.606,2368399998.0
2006-03-27 18:15:00,203.605,203.605,203.527,203.568,2429299997.0
2006-03-27 18:20:00,203.569,203.645,203.544,203.597,3034200005.0
2006-03-27 18:25:00,203.603,203.614,203.523,203.575,2085700000.0
2006-03-27 18:30:00,203.577,203.656,203.573,203.623,2226199995.0
2006-03-27 18:35:00,203.61,203.658,203.592,203.64,1158700001.0
2006-03-27 18:40:00,203.632,203.703,203.631,203.668,1396700002.0
2006-03-27 18:45:00,203.663,203.698,203.6,203.612,973699997.0
2006-03-27 18:50:00,203.623,203.653,203.549,203.564,1362899996.0
2006-03-27 18:55:00,203.579,203.698,203.569,203.698,1044000004.0
2006-03-27 19:00:00,203.695,203.722,203.605,203.635,946900001.0
2006-03-27 19:05:00,203.638,203.642,203.541,203.587,1313200002.0
2006-03-27 19:10:00,203.604,203.623,203.591,203.617,578200000.0
2006-03-27 19:15:00,203.63,203.715,203.624,203.672,782400000.0
2006-03-27 19:20:00,203.675,203.737,203.673,203.737,1022999999.0
2006-03-27 19:25:00,203.732,203.755,203.698,203.709,1299100001.0
2006-03-27 19:30:00,203.701,203.723,203.695,203.701,1213600000.0
2006-03-27 19:35:00,203.693,203.762,203.686,203.728,980500000.0
2006-03-27 19:40:00,203.735,203.785,203.681,203.684,1178099999.0
2006-03-27 19:45:00,203.688,203.694,203.63,203.654,726200001.0
2006-03-27 19:50:00,203.646,203.68,203.569,203.622,735700001.0
2006-03-27 19:55:00,203.637,203.694,203.63,203.685,818400002.0
2006-03-27 20:00:00,203.696,203.769,203.685,203.713,539600003.0
2006-03-27 20:05:00,203.717,203.742,203.672,203.73,826500000.0
2006-03-27 20:10:00,203.732,203.75,203.698,203.7,1253300001.0
2006-03-27 20:15:00,203.703,203.736,203.677,203.719,722899999.0
2006-03-27 20:20:00,203.725,203.795,203.72,203.76,1100899999.0
2006-03-27 20:25:00,203.76,203.826,203.759,203.759,1608000002.0
2006-03-27 20:30:00,203.764,203.805,203.751,203.758,1835100005.0
2006-03-27 20:35:00,203.751,203.804,203.75,203.785,761699998.0
2006-03-27 20:40:00,203.795,203.8,203.757,203.769,1600800003.0
2006-03-27 20:45:00,203.768,203.772,203.738,203.757,1202900001.0
2006-03-27 20:50:00,203.747,203.762,203.722,203.75,1104800000.0
2006-03-27 20:55:00,203.755,203.766,203.702,203.731,1774000003.0
2006-03-27 21:00:00,203.738,203.772,203.66,203.68,1490099994.0
2006-03-27 21:05:00,203.672,203.737,203.618,203.708,821300003.0
2006-03-27 21:10:00,203.711,203.825,203.711,203.816,783100000.0
2006-03-27 21:15:00,203.821,203.84,203.801,203.817,870199999.0
2006-03-27 21:20:00,203.811,203.879,203.783,203.83,1050000001.0
2006-03-27 21:25:00,203.836,203.933,203.832,203.926,794099997.0
2006-03-27 21:30:00,203.93,203.933,203.858,203.871,494799999.0
2006-03-27 21:35:00,203.863,203.878,203.85,203.857,286800000.0
2006-03-27 21:40:00,203.859,203.9,203.853,203.882,596800002.0
2006-03-27 21:45:00,203.881,203.881,203.847,203.855,486499999.0
2006-03-27 21:50:00,203.876,203.91,203.859,203.877,283900000.0
2006-03-27 21:55:00,203.872,203.906,203.856,203.857,365800000.0
2006-03-27 22:00:00,203.846,203.909,203.844,203.855,801200000.0
2006-03-27 22:05:00,203.845,203.869,203.837,203.86,302200002.0
2006-03-27 22:10:00,203.858,203.939,203.84,203.928,292999998.0
2006-03-27 22:15:00,203.949,204.031,203.928,203.928,699100002.0
2006-03-27 22:20:00,203.936,203.978,203.92,203.964,301400001.0
2006-03-27 22:25:00,203.963,203.967,203.883,203.907,430499999.0
2006-03-27 22:30:00,203.91,203.923,203.884,203.903,682000001.0
2006-03-27 22:35:00,203.908,204.001,203.882,203.99,276400001.0
2006-03-27 22:40:00,204.001,204.074,204.0,204.005,399200000.0
2006-03-27 22:45:00,204.012,204.045,203.921,203.921,349100000.0
2006-03-27 22:50:00,203.913,203.945,203.894,203.894,403800001.0
2006-03-27 22:55:00,203.886,203.914,203.865,203.898,311699998.0
2006-03-27 23:00:00,203.89,203.925,203.863,203.868,235399999.0
2006-03-27 23:05:00,203.852,203.853,203.792,203.818,226000000.0
2006-03-27 23:10:00,203.813,203.839,203.802,203.82,231700000.0
2006-03-27 23:15:00,203.834,203.841,203.796,203.815,179800001.0
2006-03-27 23:20:00,203.828,203.856,203.815,203.841,297900000.0
2006-03-27 23:25:00,203.855,203.869,203.833,203.838,182000000.0
2006-03-27 23:30:00,203.87,203.87,203.843,203.858,260500000.0
2006-03-27 23:35:00,203.864,203.912,203.861,203.89,194900000.0
2006-03-27 23:40:00,203.889,203.92,203.841,203.851,196400000.0
2006-03-27 23:45:00,203.86,203.91,203.86,203.89,262099998.0
2006-03-27 23:50:00,203.881,203.881,203.817,203.817,180400000.0
2006-03-27 23:55:00,203.826,203.84,203.784,203.835,261300000.0
2006-03-28 00:00:00,203.82,203.82,203.711,203.807,292399999.0
2006-03-28 00:05:00,203.806,203.82,203.733,203.81,206800001.0
2006-03-28 00:10:00,203.813,203.877,203.771,203.771,392200000.0
2006-03-28 00:15:00,203.817,203.843,203.77,203.807,209100000.0
2006-03-28 00:20:00,203.786,203.916,203.784,203.899,257199999.0
2006-03-28 00:25:00,203.923,203.936,203.874,203.881,222400000.0
2006-03-28 00:30:00,203.87,203.893,203.832,203.864,223800001.0
2006-03-28 00:35:00,203.855,203.911,203.849,203.885,279499999.0
2006-03-28 00:40:00,203.894,203.912,203.877,203.895,307600000.0
2006-03-28 00:45:00,203.885,203.895,203.851,203.859,160200000.0
2006-03-28 00:50:00,203.895,203.92,203.885,203.892,154699999.0
2006-03-28 00:55:00,203.896,203.92,203.872,203.872,208600000.0
2006-03-28 01:00:00,203.879,203.943,203.832,203.904,270000000.0
2006-03-28 01:05:00,203.897,203.925,203.875,203.875,224899997.0
2006-03-28 01:10:00,203.874,203.916,203.74,203.748,247800000.0
2006-03-28 01:15:00,203.757,203.757,203.652,203.679,263200001.0
2006-03-28 01:20:00,203.693,203.751,203.678,203.732,288600000.0
2006-03-28 01:25:00,203.714,203.761,203.695,203.695,216499999.0
2006-03-28 01:30:00,203.682,203.692,203.576,203.602,287299999.0
2006-03-28 01:35:00,203.6,203.718,203.595,203.628,224100001.0
2006-03-28 01:40:00,203.618,203.618,203.291,203.348,195200000.0
2006-03-28 01:45:00,203.379,203.489,203.336,203.346,274099999.0
2006-03-28 01:50:00,203.363,203.478,203.346,203.459,228300000.0
2006-03-28 01:55:00,203.462,203.612,203.462,203.552,244800002.0
2006-03-28 02:00:00,203.541,203.581,203.487,203.487,203400001.0
2006-03-28 02:05:00,203.482,203.482,203.284,203.284,255800001.0
2006-03-28 02:10:00,203.306,203.317,203.151,203.253,434300000.0
2006-03-28 02:15:00,203.244,203.322,203.16,203.299,221800002.0
2006-03-28 02:20:00,203.315,203.377,203.261,203.36,217800000.0
2006-03-28 02:25:00,203.36,203.36,203.292,203.295,241800000.0
2006-03-28 02:30:00,203.294,203.332,203.289,203.323,174199999.0
2006-03-28 02:35:00,203.312,203.327,203.237,203.262,219000002.0
2006-03-28 02:40:00,203.269,203.39,203.269,203.295,351700000.0
2006-03-28 02:45:00,203.281,203.292,203.255,203.275,317500002.0
2006-03-28 02:50:00,203.277,203.329,203.259,203.329,182399999.0
2006-03-28 02:55:00,203.31,203.496,203.305,203.496,307800001.0
2006-03-28 03:00:00,203.492,203.689,203.484,203.677,301599998.0
2006-03-28 03:05:00,203.686,203.893,203.638,203.877,282299998.0
2006-03-28 03:10:00,203.871,204.14,203.864,204.049,173400000.0
2006-03-28 03:15:00,204.051,204.236,204.008,204.235,217100000.0
2006-03-28 03:20:00,204.229,204.243,204.091,204.106,315399999.0
2006-03-28 03:25:00,204.097,204.133,204.049,204.049,281300002.0
2006-03-28 03:30:00,204.039,204.233,204.039,204.168,239800001.0
2006-03-28 03:35:00,204.149,204.149,203.987,203.995,216400001.0
2006-03-28 03:40:00,203.971,204.02,203.929,204.007,271900001.0
2006-03-28 03:45:00,204.001,204.041,203.962,204.012,248000000.0
2006-03-28 03:50:00,204.008,204.035,203.957,203.962,186699999.0
2006-03-28 03:55:00,203.956,203.97,203.805,203.805,185299999.0
2006-03-28 04:00:00,203.816,203.875,203.816,203.833,253300000.0
2006-03-28 04:05:00,203.838,203.886,203.837,203.852,236800001.0
2006-03-28 04:10:00,203.858,203.862,203.821,203.841,230699999.0
2006-03-28 04:15:00,203.855,203.887,203.846,203.868,295500002.0
2006-03-28 04:20:00,203.848,203.89,203.83,203.888,228299999.0
2006-03-28 04:25:00,203.874,203.919,203.874,203.9,174299999.0
2006-03-28 04:30:00,203.905,203.905,203.84,203.853,249399996.0
2006-03-28 04:35:00,203.85,203.869,203.816,203.856,217200001.0
2006-03-28 04:40:00,203.846,203.856,203.817,203.83,200000000.0
2006-03-28 04:45:00,203.823,203.88,203.823,203.872,205099999.0
2006-03-28 04:50:00,203.881,203.913,203.877,203.888,277400000.0
2006-03-28 04:55:00,203.884,203.91,203.871,203.892,212600000.0
2006-03-28 05:00:00,203.902,203.933,203.899,203.928,287900002.0
2006-03-28 05:05:00,203.934,203.946,203.896,203.9,205800000.0
2006-03-28 05:10:00,203.893,203.922,203.881,203.913,248399999.0
2006-03-28 05:15:00,203.908,203.937,203.887,203.916,252599998.0
2006-03-28 05:20:00,203.933,203.965,203.911,203.923,243900001.0
2006-03-28 05:25:00,203.928,203.944,203.894,203.931,251700002.0
2006-03-28 05:30:00,203.937,203.965,203.819,203.917,197500001.0
2006-03-28 05:35:00,203.908,203.997,203.843,203.995,257500001.0
2006-03-28 05:40:00,203.994,204.121,203.985,204.073,286200000.0
2006-03-28 05:45:00,204.077,204.181,204.074,204.135,249700000.0
2006-03-28 05:50:00,204.13,204.345,204.112,204.12,318699999.0
2006-03-28 05:55:00,204.087,204.087,203.89,203.984,243100001.0
2006-03-28 06:00:00,203.998,204.018,203.919,203.994,260399999.0
2006-03-28 06:05:00,203.992,204.01,203.956,203.965,233700000.0
2006-03-28 06:10:00,203.972,204.06,203.959,204.057,298300001.0
2006-03-28 06:15:00,204.077,204.15,204.077,204.135,207599999.0
2006-03-28 06:20:00,204.144,204.201,204.117,204.136,263200000.0
2006-03-28 06:25:00,204.127,204.24,204.127,204.158,301100000.0
2006-03-28 06:30:00,204.155,204.281,204.155,204.248,252800000.0
2006-03-28 06:35:00,204.237,204.264,204.101,204.198,220399999.0
2006-03-28 06:40:00,204.208,204.387,204.208,204.27,278700001.0
2006-03-28 06:45:00,204.263,204.324,204.239,204.288,183000000.0
2006-03-28 06:50:00,204.274,204.299,204.236,204.279,269700001.0
2006-03-28 06:55:00,204.294,204.379,204.294,204.357,191200000.0
2006-03-28 07:00:00,204.349,204.386,204.31,204.31,175900000.0
2006-03-28 07:05:00,204.318,204.35,204.28,204.313,295400000.0
2006-03-28 07:10:00,204.309,204.322,204.256,204.321,292999999.0
2006-03-28 07:15:00,204.324,204.336,204.161,204.169,200900000.0
2006-03-28 07:20:00,204.153,204.164,204.052,204.063,196900000.0
2006-03-28 07:25:00,204.048,204.121,204.048,204.101,296400000.0
2006-03-28 07:30:00,204.098,204.12,204.068,204.112,248500000.0
2006-03-28 07:35:00,204.125,204.179,204.104,204.144,258400000.0
2006-03-28 07:40:00,204.153,204.16,204.106,204.127,154600001.0
2006-03-28 07:45:00,204.129,204.205,204.121,204.199,325099999.0
2006-03-28 07:50:00,204.205,204.297,204.188,204.263,251400000.0
2006-03-28 07:55:00,204.234,204.272,204.029,204.106,235400002.0
2006-03-28 08:00:00,204.129,204.133,204.004,204.098,217000000.0
2006-03-28 08:05:00,204.097,204.175,204.06,204.14,197700000.0
2006-03-28 08:10:00,204.141,204.147,204.107,204.145,137400000.0
2006-03-28 08:15:00,204.147,204.302,204.121,204.292,194600001.0
2006-03-28 08:20:00,204.312,204.323,204.236,204.26,208599998.0
2006-03-28 08:25:00,204.245,204.313,204.243,204.254,206400001.0
2006-03-28 08:30:00,204.241,204.246,204.148,204.23,240500000.0
2006-03-28 08:35:00,204.207,204.21,204.143,204.174,189200000.0
2006-03-28 08:40:00,204.182,204.182,204.109,204.122,269999999.0
2006-03-28 08:45:00,204.118,204.153,204.041,204.098,211899999.0
2006-03-28 08:50:00,204.098,204.164,204.088,204.155,269499999.0
2006-03-28 08:55:00,204.157,204.217,204.12,204.174,286399999.0
2006-03-28 09:00:00,204.176,204.196,204.085,204.171,256000004.0
2006-03-28 09:05:00,204.189,204.249,204.139,204.234,205699999.0
2006-03-28 09:10:00,204.251,204.251,204.127,204.127,212399998.0
2006-03-28 09:15:00,204.142,204.202,204.142,204.187,226000000.0
2006-03-28 09:20:00,204.199,204.209,204.137,204.162,256000000.0
2006-03-28 09:25:00,204.173,204.177,204.129,204.149,288999999.0
2006-03-28 09:30:00,204.14,204.15,204.11,204.126,221100001.0
2006-03-28 09:35:00,204.115,204.135,204.069,204.075,246700000.0
2006-03-28 09:40:00,204.077,204.145,204.077,204.133,271900001.0
2006-03-28 09:45:00,204.142,204.16,204.094,204.115,242100000.0
2006-03-28 09:50:00,204.133,204.151,204.092,204.131,289400003.0
2006-03-28 09:55:00,204.129,204.13,203.96,203.967,208399999.0
2006-03-28 10:00:00,203.943,204.097,203.92,204.034,315900000.0
2006-03-28 10:05:00,204.035,204.035,203.935,204.02,163100000.0
2006-03-28 10:10:00,204.03,204.032,203.833,203.897,297899999.0
2006-03-28 10:15:00,203.901,204.006,203.822,203.848,242600000.0
2006-03-28 10:20:00,203.85,203.877,203.795,203.81,239000002.0
2006-03-28 10:25:00,203.827,203.993,203.827,203.993,253400002.0
2006-03-28 10:30:00,204.007,204.133,204.007,204.072,250699999.0
2006-03-28 10:35:00,204.076,204.076,204.004,204.01,296700000.0
2006-03-28 10:40:00,204.002,204.007,203.921,203.992,212800001.0
2006-03-28 10:45:00,204.012,204.029,203.911,203.938,248800000.0
2006-03-28 10:50:00,203.934,203.945,203.915,203.918,200200001.0
2006-03-28 10:55:00,203.886,203.933,203.838,203.84,223599999.0
2006-03-28 11:00:00,203.844,203.849,203.792,203.83,178700000.0
2006-03-28 11:05:00,203.822,203.863,203.793,203.853,232000000.0
2006-03-28 11:10:00,203.856,203.872,203.801,203.872,217499998.0
2006-03-28 11:15:00,203.868,203.92,203.858,203.919,224400001.0
2006-03-28 11:20:00,203.91,203.946,203.881,203.933,186100000.0
2006-03-28 11:25:00,203.919,203.944,203.88,203.928,215300000.0
2006-03-28 11:30:00,203.945,204.177,203.945,204.015,250300000.0
2006-03-28 11:35:00,204.01,204.041,203.969,204.038,300100001.0
2006-03-28 11:40:00,204.03,204.174,203.991,204.002,252999999.0
2006-03-28 11:45:00,204.0,204.142,203.989,204.109,300600002.0
2006-03-28 11:50:00,204.092,204.142,204.07,204.104,188200001.0
2006-03-28 11:55:00,204.099,204.099,204.027,204.06,211999999.0
2006-03-28 12:00:00,204.062,204.137,204.019,204.103,209100000.0
2006-03-28 12:05:00,204.11,204.183,204.11,204.117,193200001.0
2006-03-28 12:10:00,204.129,204.129,204.065,204.095,329200000.0
2006-03-28 12:15:00,204.093,204.135,204.062,204.117,352699999.0
2006-03-28 12:20:00,204.111,204.139,204.068,204.07,250100000.0
2006-03-28 12:25:00,204.072,204.082,203.974,203.984,269900000.0
2006-03-28 12:30:00,203.986,204.035,203.883,203.911,301699997.0
2006-03-28 12:35:00,203.907,203.919,203.86,203.891,262700002.0
2006-03-28 12:40:00,203.902,203.968,203.9,203.959,326799999.0
2006-03-28 12:45:00,203.962,204.051,203.945,203.992,312799999.0
2006-03-28 12:50:00,204.023,204.107,204.023,204.107,242799997.0
2006-03-28 12:55:00,204.094,204.118,204.061,204.07,303500002.0
2006-03-28 13:00:00,204.055,204.091,204.032,204.068,312700003.0
2006-03-28 13:05:00,204.08,204.087,204.01,204.01,209800000.0
2006-03-28 13:10:00,204.006,204.051,203.967,203.973,254600001.0
2006-03-28 13:15:00,203.974,204.008,203.968,203.98,265200000.0
2006-03-28 13:20:00,204.001,204.016,203.978,204.013,255899997.0
2006-03-28 13:25:00,204.004,204.074,203.988,204.058,238300000.0
2006-03-28 13:30:00,204.05,204.093,204.05,204.09,256699998.0
2006-03-28 13:35:00,204.088,204.126,204.067,204.121,227399999.0
2006-03-28 13:40:00,204.122,204.124,204.082,204.111,299900002.0
2006-03-28 13:45:00,204.095,204.125,204.081,204.095,237600001.0
2006-03-28 13:50:00,204.102,204.102,204.061,204.084,253199999.0
2006-03-28 13:55:00,204.079,204.172,204.023,204.152,244000000.0
2006-03-28 14:00:00,204.125,204.317,204.121,204.3,258399998.0
2006-03-28 14:05:00,204.301,204.301,204.167,204.17,173800000.0
2006-03-28 14:10:00,204.157,204.244,204.137,204.227,216199999.0
2006-03-28 14:15:00,204.213,204.223,204.146,204.174,159300000.0
2006-03-28 14:20:00,204.163,204.191,204.132,204.149,227400001.0
2006-03-28 14:25:00,204.176,204.215,204.17,204.197,223500001.0
2006-03-28 14:30:00,204.167,204.192,204.137,204.142,217000001.0
2006-03-28 14:35:00,204.15,204.184,204.122,204.174,220900001.0
2006-03-28 14:40:00,204.171,204.203,204.146,204.194,179900000.0
2006-03-28 14:45:00,204.215,204.239,204.176,204.189,223200002.0
2006-03-28 14:50:00,204.185,204.207,204.158,204.173,254800001.0
2006-03-28 14:55:00,204.178,204.282,204.157,204.268,277300000.0
2006-03-28 15:00:00,204.273,204.278,204.183,204.201,287099998.0
2006-03-28 15:05:00,204.197,204.29,204.197,204.257,220199999.0
2006-03-28 15:10:00,204.248,204.479,204.245,204.479,257300000.0
2006-03-28 15:15:00,204.474,204.495,204.425,204.495,281800000.0
2006-03-28 15:20:00,204.486,204.497,204.404,204.45,275800000.0
2006-03-28 15:25:00,204.469,204.542,204.469,204.521,233999999.0
2006-03-28 15:30:00,204.52,204.535,204.491,204.504,228700001.0
2006-03-28 15:35:00,204.504,204.639,204.458,204.623,232199999.0
2006-03-28 15:40:00,204.619,204.621,204.483,204.5,234899999.0
2006-03-28 15:45:00,204.484,204.59,204.479,204.59,210800000.0
2006-03-28 15:50:00,204.57,204.572,204.487,204.489,239499999.0
2006-03-28 15:55:00,204.496,204.528,204.453,204.453,213899999.0
2006-03-28 16:00:00,204.423,204.522,204.413,204.509,230800001.0
2006-03-28 16:05:00,204.505,204.505,204.44,204.454,196500002.0
2006-03-28 16:10:00,204.421,204.425,204.381,204.387,243800000.0
2006-03-28 16:15:00,204.394,204.441,204.362,204.414,182800001.0
2006-03-28 16:20:00,204.418,204.489,204.414,204.488,332600000.0
2006-03-28 16:25:00,204.497,204.56,204.482,204.495,314300002.0
2006-03-28 16:30:00,204.48,204.496,204.379,204.413,273400000.0
2006-03-28 16:35:00,204.403,204.486,204.402,204.45,251500000.0
2006-03-28 16:40:00,204.445,204.479,204.422,204.478,217700000.0
2006-03-28 16:45:00,204.478,204.5,204.438,204.49,327699999.0
2006-03-28 16:50:00,204.469,204.606,204.457,204.534,388200004.0
2006-03-28 16:55:00,204.508,204.531,204.378,204.378,267899999.0
2006-03-28 17:00:00,204.365,204.725,204.362,204.715,195700000.0
2006-03-28 17:05:00,204.709,204.786,204.684,204.786,223900000.0
2006-03-28 17:10:00,204.782,204.806,204.678,204.748,218499998.0
2006-03-28 17:15:00,204.76,204.76,204.653,204.741,229399998.0
2006-03-28 17:20:00,204.75,204.752,204.667,204.752,221300002.0
2006-03-28 17:25:00,204.737,204.772,204.684,204.772,234000001.0
2006-03-28 17:30:00,204.791,205.062,204.791,205.049,280499998.0
2006-03-28 17:35:00,205.058,205.064,204.996,205.056,264300000.0
2006-03-28 17:40:00,205.05,205.075,205.007,205.009,187200001.0
2006-03-28 17:45:00,205.032,205.09,205.0,205.045,317400001.0
2006-03-28 17:50:00,205.046,205.048,204.969,204.977,256600001.0
2006-03-28 17:55:00,204.969,205.041,204.966,205.025,220499999.0
2006-03-28 18:00:00,205.057,205.184,205.04,205.153,2460599999.0
2006-03-28 18:05:00,205.175,205.194,205.124,205.128,3287599998.0
2006-03-28 18:10:00,205.116,205.135,205.055,205.08,2209000000.0
2006-03-28 18:15:00,205.103,205.209,205.098,205.165,2291800004.0
2006-03-28 18:20:00,205.17,205.229,205.126,205.209,2983700003.0
2006-03-28 18:25:00,205.215,205.215,205.142,205.164,2160200000.0
2006-03-28 18:30:00,205.165,205.189,205.118,205.12,2089400009.0
2006-03-28 18:35:00,205.099,205.099,205.027,205.064,1193900003.0
2006-03-28 18:40:00,205.045,205.063,204.965,204.965,1274599997.0
2006-03-28 18:45:00,204.965,205.075,204.965,205.053,695800000.0
2006-03-28 18:50:00,205.06,205.08,205.032,205.048,1081200002.0
2006-03-28 18:55:00,205.06,205.098,205.045,205.065,1175299995.0
2006-03-28 19:00:00,205.053,205.098,205.035,205.067,813500002.0
2006-03-28 19:05:00,205.065,205.1,205.022,205.098,1361000003.0
2006-03-28 19:10:00,205.103,205.108,205.01,205.025,671299999.0
2006-03-28 19:15:00,205.018,205.018,204.879,204.902,873299998.0
2006-03-28 19:20:00,204.893,204.988,204.881,204.969,1036599999.0
2006-03-28 19:25:00,204.972,204.994,204.944,204.944,1368999999.0
2006-03-28 19:30:00,204.933,204.974,204.933,204.951,1060099997.0
2006-03-28 19:35:00,204.945,205.012,204.933,204.937,944900002.0
2006-03-28 19:40:00,204.943,204.989,204.941,204.965,1151499997.0
2006-03-28 19:45:00,204.967,204.996,204.939,204.977,699400004.0
2006-03-28 19:50:00,204.973,205.013,204.96,204.99,851000004.0
2006-03-28 19:55:00,204.993,205.077,204.993,205.065,829100000.0
2006-03-28 20:00:00,205.07,205.08,205.046,205.057,530000000.0
2006-03-28 20:05:00,205.055,205.093,205.048,205.073,870100002.0
2006-03-28 20:10:00,205.075,205.124,205.02,205.032,1316500000.0
2006-03-28 20:15:00,205.032,205.039,204.996,205.005,913000001.0
2006-03-28 20:20:00,205.015,205.075,204.982,204.988,1010899995.0
2006-03-28 20:25:00,204.985,205.132,204.983,205.12,1649400003.0
2006-03-28 20:30:00,205.129,205.18,205.048,205.168,1784899997.0
2006-03-28 20:35:00,205.168,205.176,205.072,205.097,808800004.0
2006-03-28 20:40:00,205.105,205.139,205.066,205.069,1544899996.0
2006-03-28 20:45:00,205.074,205.089,205.042,205.056,1094100002.0
2006-03-28 20:50:00,205.055,205.087,205.005,205.027,1074100003.0
2006-03-28 20:55:00,205.03,205.169,204.994,205.164,1802200003.0
2006-03-28 21:00:00,205.164,205.178,205.125,205.14,1663400005.0
2006-03-28 21:05:00,205.14,205.175,205.099,205.147,770399999.0
2006-03-28 21:10:00,205.147,205.236,205.113,205.227,798300001.0
2006-03-28 21:15:00,205.23,205.248,205.22,205.245,1036900002.0
2006-03-28 21:20:00,205.245,205.248,205.22,205.23,1082699997.0
2006-03-28 21:25:00,205.23,205.365,205.22,205.291,714199999.0
2006-03-28 21:30:00,205.283,205.404,205.155,205.404,452599999.0
2006-03-28 21:35:00,205.456,205.741,205.445,205.677,366600002.0
2006-03-28 21:40:00,205.654,205.766,205.654,205.695,536500003.0
2006-03-28 21:45:00,205.702,205.721,205.639,205.7,473800000.0
2006-03-28 21:50:00,205.721,205.721,205.556,205.614,473400000.0
2006-03-28 21:55:00,205.61,205.693,205.548,205.601,339600000.0
2006-03-28 22:00:00,205.613,205.735,205.605,205.605,828800002.0
2006-03-28 22:05:00,205.595,205.662,205.574,205.584,292500001.0
2006-03-28 22:10:00,205.578,205.579,205.531,205.571,314799999.0
2006-03-28 22:15:00,205.576,205.611,205.526,205.592,528200001.0
2006-03-28 22:20:00,205.605,205.64,205.575,205.622,323400001.0
2006-03-28 22:25:00,205.603,205.618,205.593,205.603,522999999.0
2006-03-28 22:30:00,205.597,205.634,205.579,205.593,846799998.0
2006-03-28 22:35:00,205.604,205.606,205.467,205.467,395700001.0
2006-03-28 22:40:00,205.476,205.541,205.476,205.512,325999998.0
2006-03-28 22:45:00,205.533,205.537,205.49,205.496,461500002.0
2006-03-28 22:50:00,205.498,205.508,205.465,205.487,438099998.0
2006-03-28 22:55:00,205.485,205.519,205.482,205.505,363500000.0
2006-03-28 23:00:00,205.502,205.545,205.502,205.52,232600000.0
2006-03-28 23:05:00,205.508,205.57,205.507,205.545,262400001.0
2006-03-28 23:10:00,205.557,205.632,205.543,205.629,350399998.0
2006-03-28 23:15:00,205.639,205.647,205.537,205.59,218999999.0
2006-03-28 23:20:00,205.609,205.609,205.552,205.586,271699999.0
2006-03-28 23:25:00,205.583,205.61,205.545,205.545,234600000.0
2006-03-28 23:30:00,205.567,205.588,205.499,205.518,290400001.0
2006-03-28 23:35:00,205.516,205.538,205.491,205.512,252299999.0
2006-03-28 23:40:00,205.507,205.519,205.486,205.505,274900001.0
2006-03-28 23:45:00,205.521,205.545,205.479,205.489,259200000.0
2006-03-28 23:50:00,205.478,205.524,205.467,205.495,188200000.0
2006-03-28 23:55:00,205.506,205.528,205.45,205.45,187700000.0
2006-03-29 00:00:00,205.485,205.587,205.485,205.537,199200000.0
2006-03-29 00:05:00,205.552,205.552,205.478,205.524,243400000.0
2006-03-29 00:10:00,205.552,205.583,205.496,205.532,226100001.0
2006-03-29 00:15:00,205.525,205.614,205.49,205.534,302800000.0
2006-03-29 00:20:00,205.518,205.562,205.426,205.462,239400000.0
2006-03-29 00:25:00,205.449,205.464,205.379,205.45,218500000.0
2006-03-29 00:30:00,205.461,205.476,205.411,205.435,224599999.0
2006-03-29 00:35:00,205.427,205.451,205.421,205.425,244800001.0
2006-03-29 00:40:00,205.427,205.43,205.314,205.354,186500002.0
2006-03-29 00:45:00,205.347,205.347,205.215,205.215,227099999.0
2006-03-29 00:50:00,205.232,205.235,205.191,205.198,188899999.0
2006-03-29 00:55:00,205.205,205.245,205.205,205.235,304599998.0
2006-03-29 01:00:00,205.243,205.307,205.222,205.278,313100000.0
2006-03-29 01:05:00,205.291,205.301,205.269,205.287,169400000.0
2006-03-29 01:10:00,205.299,205.323,205.281,205.295,230999999.0
2006-03-29 01:15:00,205.327,205.392,205.327,205.374,213099999.0
2006-03-29 01:20:00,205.374,205.374,205.221,205.245,230000001.0
2006-03-29 01:25:00,205.236,205.281,205.236,205.278,271200001.0
2006-03-29 01:30:00,205.289,205.418,205.289,205.367,201600001.0
2006-03-29 01:35:00,205.362,205.383,205.26,205.275,212200001.0
2006-03-29 01:40:00,205.277,205.304,205.257,205.304,225299999.0
2006-03-29 01:45:00,205.306,205.308,205.225,205.274,231000001.0
2006-03-29 01:50:00,205.286,205.365,205.264,205.332,302900004.0
2006-03-29 01:55:00,205.316,205.316,205.196,205.196,236800001.0
2006-03-29 02:00:00,205.176,205.231,205.171,205.199,229700000.0
2006-03-29 02:05:00,205.204,205.212,205.167,205.183,241900000.0
2006-03-29 02:10:00,205.192,205.219,205.18,205.207,316800002.0
2006-03-29 02:15:00,205.208,205.229,205.182,205.182,271200003.0
2006-03-29 02:20:00,205.185,205.261,205.185,205.261,204499999.0
2006-03-29 02:25:00,205.277,205.346,205.256,205.317,269800000.0
2006-03-29 02:30:00,205.309,205.328,205.227,205.234,237699999.0
2006-03-29 02:35:00,205.247,205.313,205.223,205.304,319100000.0
2006-03-29 02:40:00,205.305,205.327,205.283,205.305,262800001.0
2006-03-29 02:45:00,205.288,205.411,205.268,205.373,199100000.0
2006-03-29 02:50:00,205.37,205.516,205.369,205.516,299199998.0
2006-03-29 02:55:00,205.494,205.547,205.488,205.545,283299998.0
2006-03-29 03:00:00,205.524,205.539,205.473,205.528,258000002.0
2006-03-29 03:05:00,205.528,205.528,205.384,205.391,243100001.0
2006-03-29 03:10:00,205.368,205.396,205.283,205.327,233800001.0
2006-03-29 03:15:00,205.338,205.34,205.304,205.318,269600000.0
2006-03-29 03:20:00,205.307,205.349,205.307,205.334,300299998.0
2006-03-29 03:25:00,205.332,205.404,205.323,205.397,226199999.0
2006-03-29 03:30:00,205.377,205.382,205.3,205.319,231200000.0
2006-03-29 03:35:00,205.291,205.345,205.291,205.345,303499999.0
2006-03-29 03:40:00,205.334,205.397,205.334,205.347,243200000.0
2006-03-29 03:45:00,205.352,205.425,205.317,205.425,286400002.0
2006-03-29 03:50:00,205.426,205.473,205.41,205.414,202700000.0
2006-03-29 03:55:00,205.417,205.417,205.348,205.359,279899997.0
2006-03-29 04:00:00,205.346,205.39,205.343,205.38,186199999.0
2006-03-29 04:05:00,205.384,205.401,205.367,205.383,314800000.0
2006-03-29 04:10:00,205.392,205.414,205.374,205.405,270100001.0
2006-03-29 04:15:00,205.408,205.494,205.402,205.47,210400001.0
2006-03-29 04:20:00,205.451,205.479,205.403,205.477,199500001.0
2006-03-29 04:25:00,205.463,205.498,205.426,205.472,215200000.0
2006-03-29 04:30:00,205.48,205.489,205.452,205.472,161700001.0
2006-03-29 04:35:00,205.478,205.488,205.427,205.461,220799999.0
2006-03-29 04:40:00,205.45,205.482,205.435,205.47,223400001.0
2006-03-29 04:45:00,205.463,205.484,205.433,205.446,216700001.0
2006-03-29 04:50:00,205.451,205.454,205.411,205.453,244100000.0
2006-03-29 04:55:00,205.453,205.559,205.453,205.502,209000001.0
2006-03-29 05:00:00,205.522,205.525,205.49,205.502,193600000.0
2006-03-29 05:05:00,205.502,205.502,205.413,205.497,206200000.0
2006-03-29 05:10:00,205.497,205.512,205.459,205.491,312199999.0
2006-03-29 05:15:00,205.491,205.514,205.473,205.476,255800002.0
2006-03-29 05:20:00,205.49,205.495,205.462,205.476,215000000.0
2006-03-29 05:25:00,205.49,205.504,205.441,205.453,274000001.0
2006-03-29 05:30:00,205.465,205.465,205.369,205.391,179800001.0
2006-03-29 05:35:00,205.39,205.421,205.379,205.418,231899999.0
2006-03-29 05:40:00,205.42,205.511,205.396,205.499,308899998.0
2006-03-29 05:45:00,205.497,205.507,205.371,205.393,259099999.0
2006-03-29 05:50:00,205.372,205.383,205.226,205.233,297500001.0
2006-03-29 05:55:00,205.22,205.317,205.207,205.278,231099999.0
2006-03-29 06:00:00,205.287,205.306,205.233,205.235,253500002.0
2006-03-29 06:05:00,205.221,205.305,205.2,205.207,279000002.0
2006-03-29 06:10:00,205.209,205.284,205.209,205.279,181700000.0
2006-03-29 06:15:00,205.273,205.3,205.247,205.258,251200002.0
2006-03-29 06:20:00,205.267,205.311,205.257,205.29,295700001.0
2006-03-29 06:25:00,205.293,205.318,205.235,205.254,318500000.0
2006-03-29 06:30:00,205.235,205.273,205.226,205.273,214400001.0
2006-03-29 06:35:00,205.262,205.286,205.242,205.286,176600000.0
2006-03-29 06:40:00,205.285,205.363,205.274,205.362,226599999.0
2006-03-29 06:45:00,205.36,205.369,205.336,205.354,257100000.0
2006-03-29 06:50:00,205.342,205.342,205.298,205.323,332800000.0
2006-03-29 06:55:00,205.323,205.38,205.322,205.37,228200000.0
2006-03-29 07:00:00,205.374,205.395,205.34,205.34,190599999.0
2006-03-29 07:05:00,205.34,205.358,205.298,205.316,276200001.0
2006-03-29 07:10:00,205.33,205.363,205.318,205.351,281399999.0
2006-03-29 07:15:00,205.349,205.378,205.321,205.342,267300000.0
2006-03-29 07:20:00,205.335,205.343,205.296,205.31,185600000.0
2006-03-29 07:25:00,205.305,205.358,205.305,205.342,281200001.0
2006-03-29 07:30:00,205.327,205.378,205.311,205.351,195900000.0
2006-03-29 07:35:00,205.362,205.408,205.341,205.388,259500000.0
2006-03-29 07:40:00,205.397,205.397,205.316,205.362,225900001.0
2006-03-29 07:45:00,205.358,205.383,205.341,205.383,231200000.0
2006-03-29 07:50:00,205.381,205.381,205.222,205.316,251100001.0
2006-03-29 07:55:00,205.309,205.344,205.256,205.262,266400000.0
2006-03-29 08:00:00,205.277,205.361,205.277,205.332,203799999.0
2006-03-29 08:05:00,205.337,205.348,205.243,205.274,294700002.0
2006-03-29 08:10:00,205.281,205.364,205.257,205.349,187700001.0
2006-03-29 08:15:00,205.349,205.376,205.317,205.323,202700000.0
2006-03-29 08:20:00,205.324,205.43,205.301,205.43,244000001.0
2006-03-29 08:25:00,205.445,205.501,205.429,205.429,277699999.0
2006-03-29 08:30:00,205.43,205.487,205.399,205.487,292500000.0
2006-03-29 08:35:00,205.476,205.504,205.42,205.42,300599999.0
2006-03-29 08:40:00,205.432,205.474,205.356,205.407,262300001.0
2006-03-29 08:45:00,205.398,205.422,205.355,205.378,145700002.0
2006-03-29 08:50:00,205.358,205.358,205.165,205.166,260200002.0
2006-03-29 08:55:00,205.137,205.184,205.069,205.114,240200000.0
2006-03-29 09:00:00,205.091,205.15,205.089,205.142,253600000.0
2006-03-29 09:05:00,205.163,205.193,205.128,205.154,225800000.0
2006-03-29 09:10:00,205.177,205.224,205.093,205.133,191500000.0
2006-03-29 09:15:00,205.12,205.12,204.992,205.018,323400000.0
2006-03-29 09:20:00,204.997,205.05,204.927,204.927,224000000.0
2006-03-29 09:25:00,204.909,204.909,204.84,204.872,258200000.0
2006-03-29 09:30:00,204.872,204.898,204.84,204.878,205300001.0
2006-03-29 09:35:00,204.874,204.906,204.812,204.817,261600001.0
2006-03-29 09:40:00,204.82,204.82,204.697,204.698,220500001.0
2006-03-29 09:45:00,204.697,204.726,204.664,204.686,220799999.0
2006-03-29 09:50:00,204.702,204.82,204.687,204.731,278100002.0
2006-03-29 09:55:00,204.695,204.739,204.574,204.739,178600001.0
2006-03-29 10:00:00,204.742,204.742,204.664,204.733,277399998.0
2006-03-29 10:05:00,204.735,204.746,204.686,204.746,196400000.0
2006-03-29 10:10:00,204.762,204.824,204.741,204.819,233599998.0
2006-03-29 10:15:00,204.809,204.813,204.728,204.791,286900001.0
2006-03-29 10:20:00,204.808,204.823,204.761,204.78,245500001.0
2006-03-29 10:25:00,204.761,204.786,204.679,204.696,265599999.0
2006-03-29 10:30:00,204.681,204.681,204.503,204.565,336899997.0
2006-03-29 10:35:00,204.558,204.7,204.55,204.69,229900001.0
2006-03-29 10:40:00,204.702,204.778,204.7,204.764,277899999.0
2006-03-29 10:45:00,204.789,204.797,204.707,204.76,189700000.0
2006-03-29 10:50:00,204.754,204.764,204.668,204.689,209800002.0
2006-03-29 10:55:00,204.69,204.817,204.689,204.787,183500000.0
2006-03-29 11:00:00,204.796,204.824,204.769,204.807,188899999.0
2006-03-29 11:05:00,204.803,204.835,204.759,204.775,239999999.0
2006-03-29 11:10:00,204.782,204.872,204.782,204.836,267200000.0
2006-03-29 11:15:00,204.829,204.846,204.777,204.791,233600000.0
2006-03-29 11:20:00,204.781,204.876,204.781,204.852,182900000.0
2006-03-29 11:25:00,204.836,204.887,204.774,204.783,244900000.0
2006-03-29 11:30:00,204.787,204.875,204.785,204.86,202399999.0
2006-03-29 11:35:00,204.862,204.872,204.815,204.849,212499999.0
2006-03-29 11:40:00,204.842,204.851,204.759,204.773,296700000.0
2006-03-29 11:45:00,204.774,204.84,204.774,204.825,268499999.0
2006-03-29 11:50:00,204.82,204.845,204.803,204.811,160400000.0
2006-03-29 11:55:00,204.826,204.849,204.741,204.741,301400000.0
2006-03-29 12:00:00,204.749,204.856,204.721,204.856,319899997.0
2006-03-29 12:05:00,204.853,204.917,204.836,204.838,208799999.0
2006-03-29 12:10:00,204.848,204.848,204.672,204.69,270999999.0
2006-03-29 12:15:00,204.692,204.751,204.68,204.745,268600000.0
2006-03-29 12:20:00,204.742,204.831,204.728,204.805,234699998.0
2006-03-29 12:25:00,204.806,204.88,204.79,204.84,253200001.0
2006-03-29 12:30:00,204.833,204.863,204.782,204.795,212100000.0
2006-03-29 12:35:00,204.803,204.921,204.8,204.89,327199998.0
2006-03-29 12:40:00,204.878,204.878,204.768,204.774,192100001.0
2006-03-29 12:45:00,204.768,204.824,204.754,204.781,255100001.0
2006-03-29 12:50:00,204.796,204.812,204.695,204.718,232799999.0
2006-03-29 12:55:00,204.703,204.705,204.648,204.657,235700000.0
2006-03-29 13:00:00,204.65,204.709,204.589,204.706,216800000.0
2006-03-29 13:05:00,204.724,204.77,204.709,204.752,259200001.0
2006-03-29 13:10:00,204.755,204.795,204.751,204.763,214999999.0
2006-03-29 13:15:00,204.774,204.835,204.657,204.657,260700001.0
2006-03-29 13:20:00,204.668,204.692,204.63,204.668,280399999.0
2006-03-29 13:25:00,204.673,204.74,204.576,204.576,307300000.0
2006-03-29 13:30:00,204.566,204.566,204.493,204.511,241100000.0
2006-03-29 13:35:00,204.493,204.517,204.443,204.507,159500000.0
2006-03-29 13:40:00,204.49,204.52,204.466,204.482,268399999.0
2006-03-29 13:45:00,204.469,204.523,204.469,204.504,221000000.0
2006-03-29 13:50:00,204.496,204.513,204.451,204.501,222599999.0
2006-03-29 13:55:00,204.494,204.52,204.477,204.52,206600000.0
2006-03-29 14:00:00,204.512,204.536,204.426,204.438,230100001.0
2006-03-29 14:05:00,204.44,204.457,204.406,204.448,300300000.0
2006-03-29 14:10:00,204.446,204.59,204.438,204.59,251899999.0
2006-03-29 14:15:00,204.597,204.597,204.543,204.556,201900001.0
2006-03-29 14:20:00,204.552,204.585,204.511,204.568,234400001.0
2006-03-29 14:25:00,204.57,204.587,204.516,204.552,187400000.0
2006-03-29 14:30:00,204.531,204.547,204.498,204.498,211600000.0
2006-03-29 14:35:00,204.502,204.511,204.406,204.435,229599999.0
2006-03-29 14:40:00,204.421,204.487,204.383,204.384,217699999.0
2006-03-29 14:45:00,204.389,204.442,204.366,204.434,252799999.0
2006-03-29 14:50:00,204.444,204.475,204.416,204.459,294000001.0
2006-03-29 14:55:00,204.463,204.476,204.432,204.442,376700002.0
2006-03-29 15:00:00,204.445,204.483,204.416,204.42,272100000.0
2006-03-29 15:05:00,204.411,204.497,204.409,204.493,216200000.0
2006-03-29 15:10:00,204.481,204.585,204.456,204.575,222500001.0
2006-03-29 15:15:00,204.576,204.597,204.485,204.499,181100000.0
2006-03-29 15:20:00,204.492,204.588,204.489,204.539,268400004.0
2006-03-29 15:25:00,204.543,204.583,204.511,204.569,248900002.0
2006-03-29 15:30:00,204.565,204.613,204.536,204.609,273999999.0
2006-03-29 15:35:00,204.609,204.62,204.547,204.597,173900001.0
2006-03-29 15:40:00,204.599,204.635,204.562,204.586,223700000.0
2006-03-29 15:45:00,204.571,204.626,204.557,204.601,231100000.0
2006-03-29 15:50:00,204.58,204.59,204.479,204.481,286199999.0
2006-03-29 15:55:00,204.482,204.503,204.407,204.463,189200001.0
2006-03-29 16:00:00,204.469,204.602,204.468,204.591,241500001.0
2006-03-29 16:05:00,204.616,204.637,204.574,204.595,315200002.0
2006-03-29 16:10:00,204.581,204.617,204.563,204.603,156800000.0
2006-03-29 16:15:00,204.63,204.651,204.575,204.647,265900001.0
2006-03-29 16:20:00,204.656,204.706,204.647,204.67,223900000.0
2006-03-29 16:25:00,204.666,204.707,204.642,204.698,294200000.0
2006-03-29 16:30:00,204.678,204.678,204.527,204.645,330599999.0
2006-03-29 16:35:00,204.644,204.733,204.631,204.694,201100001.0
2006-03-29 16:40:00,204.692,204.749,204.655,204.713,244999999.0
2006-03-29 16:45:00,204.708,204.79,204.708,204.755,295700001.0
2006-03-29 16:50:00,204.744,204.816,204.737,204.8,288700002.0
2006-03-29 16:55:00,204.807,204.882,204.717,204.746,325800000.0
2006-03-29 17:00:00,204.737,204.785,204.673,204.673,246900000.0
2006-03-29 17:05:00,204.669,204.682,204.529,204.543,334800002.0
2006-03-29 17:10:00,204.546,204.579,204.505,204.528,271700002.0
2006-03-29 17:15:00,204.545,204.61,204.474,204.475,246899998.0
2006-03-29 17:20:00,204.472,204.518,204.396,204.399,202599998.0
2006-03-29 17:25:00,204.404,204.503,204.379,204.487,201800000.0
2006-03-29 17:30:00,204.483,204.526,204.436,204.526,192000000.0
2006-03-29 17:35:00,204.501,204.519,204.446,204.503,212500000.0
2006-03-29 17:40:00,204.472,204.5,204.438,204.49,176100001.0
2006-03-29 17:45:00,204.511,204.517,204.404,204.454,247100000.0
2006-03-29 17:50:00,204.451,204.537,204.401,204.487,231899999.0
2006-03-29 17:55:00,204.491,204.55,204.482,204.485,266999999.0
2006-03-29 18:00:00,204.496,204.57,204.477,204.512,2393300003.0
2006-03-29 18:05:00,204.526,204.558,204.469,204.525,3219400002.0
2006-03-29 18:10:00,204.519,204.577,204.505,204.557,2247100002.0
2006-03-29 18:15:00,204.575,204.607,204.536,204.572,2463299999.0
2006-03-29 18:20:00,204.575,204.593,204.371,204.427,2928600000.0
2006-03-29 18:25:00,204.442,204.474,204.263,204.285,2093500001.0
2006-03-29 18:30:00,204.278,204.33,204.245,204.271,2323700005.0
2006-03-29 18:35:00,204.271,204.347,204.201,204.347,1287699995.0
2006-03-29 18:40:00,204.341,204.434,204.244,204.412,1216300000.0
2006-03-29 18:45:00,204.42,204.458,204.363,204.366,756200001.0
2006-03-29 18:50:00,204.369,204.404,204.321,204.364,1090099998.0
2006-03-29 18:55:00,204.368,204.424,204.356,204.399,1087699996.0
2006-03-29 19:00:00,204.383,204.393,204.333,204.352,806600001.0
2006-03-29 19:05:00,204.351,204.363,204.315,204.337,1400000000.0
2006-03-29 19:10:00,204.345,204.393,204.332,204.335,653599999.0
2006-03-29 19:15:00,204.34,204.355,204.304,204.346,866500001.0
2006-03-29 19:20:00,204.347,204.362,204.322,204.324,930199998.0
2006-03-29 19:25:00,204.326,204.368,204.307,204.323,1224600001.0
2006-03-29 19:30:00,204.313,204.375,204.277,204.343,1326499998.0
2006-03-29 19:35:00,204.336,204.37,204.311,204.322,1054399999.0
2006-03-29 19:40:00,204.33,204.335,204.225,204.251,1100700001.0
2006-03-29 19:45:00,204.254,204.273,204.212,204.265,602700002.0
2006-03-29 19:50:00,204.245,204.26,204.108,204.108,817900004.0
2006-03-29 19:55:00,204.112,204.166,204.001,204.001,849400001.0
2006-03-29 20:00:00,204.008,204.09,204.008,204.084,627900000.0
2006-03-29 20:05:00,204.083,204.084,204.038,204.06,995200003.0
2006-03-29 20:10:00,204.062,204.107,204.039,204.051,1346999997.0
2006-03-29 20:15:00,204.062,204.183,204.049,204.09,821000000.0
2006-03-29 20:20:00,204.095,204.165,204.081,204.083,998600001.0
2006-03-29 20:25:00,204.085,204.147,204.024,204.07,1688400001.0
2006-03-29 20:30:00,204.08,204.195,204.063,204.177,1684700001.0
2006-03-29 20:35:00,204.165,204.222,204.153,204.207,754400000.0
2006-03-29 20:40:00,204.221,204.261,204.221,204.255,1351199999.0
2006-03-29 20:45:00,204.253,204.253,204.124,204.149,1025999998.0
2006-03-29 20:50:00,204.141,204.153,204.058,204.081,1018500001.0
2006-03-29 20:55:00,204.073,204.078,204.035,204.061,1781500001.0
2006-03-29 21:00:00,204.068,204.108,204.043,204.043,1413199999.0
2006-03-29 21:05:00,204.04,204.089,204.002,204.073,862200000.0
2006-03-29 21:10:00,204.069,204.218,204.067,204.212,812100002.0
2006-03-29 21:15:00,204.218,204.27,204.191,204.27,1001800001.0
2006-03-29 21:20:00,204.272,204.272,204.221,204.232,1141999999.0
2006-03-29 21:25:00,204.232,204.289,204.212,204.275,752999998.0
2006-03-29 21:30:00,204.271,204.297,204.244,204.275,689100003.0
2006-03-29 21:35:00,204.279,204.339,204.266,204.32,277199999.0
2006-03-29 21:40:00,204.321,204.345,204.302,204.328,464200001.0
2006-03-29 21:45:00,204.346,204.374,204.258,204.265,475500000.0
2006-03-29 21:50:00,204.272,204.317,204.253,204.303,298400001.0
2006-03-29 21:55:00,204.302,204.332,204.275,204.295,391700001.0
2006-03-29 22:00:00,204.28,204.378,204.27,204.354,847499996.0
2006-03-29 22:05:00,204.338,204.338,204.293,204.309,361199999.0
2006-03-29 22:10:00,204.314,204.335,204.288,204.288,340600001.0
2006-03-29 22:15:00,204.278,204.302,204.245,204.26,652200005.0
2006-03-29 22:20:00,204.262,204.262,204.211,204.25,357199998.0
2006-03-29 22:25:00,204.243,204.255,204.222,204.23,494400000.0
2006-03-29 22:30:00,204.232,204.272,204.232,204.262,712500004.0
2006-03-29 22:35:00,204.273,204.273,204.197,204.197,366999997.0
2006-03-29 22:40:00,204.2,204.21,204.19,204.195,283200000.0
2006-03-29 22:45:00,204.203,204.212,204.148,204.148,322400001.0
2006-03-29 22:50:00,204.166,204.215,204.157,204.2,344500002.0
2006-03-29 22:55:00,204.194,204.236,204.187,204.2,332499998.0
2006-03-29 23:00:00,204.193,204.252,204.193,204.235,256000002.0
2006-03-29 23:05:00,204.229,204.274,204.226,204.27,210900001.0
2006-03-29 23:10:00,204.266,204.337,204.266,204.322,285500002.0
2006-03-29 23:15:00,204.331,204.332,204.222,204.231,159300000.0
2006-03-29 23:20:00,204.235,204.318,204.221,204.29,291700001.0
2006-03-29 23:25:00,204.287,204.322,204.25,204.305,188699999.0
2006-03-29 23:30:00,204.34,204.356,204.308,204.326,244599999.0
2006-03-29 23:35:00,204.327,204.327,204.297,204.321,295300001.0
2006-03-29 23:40:00,204.32,204.395,204.308,204.36,210900000.0
2006-03-29 23:45:00,204.351,204.351,204.189,204.199,258499999.0
2006-03-29 23:50:00,204.202,204.225,204.159,204.191,249500003.0
2006-03-29 23:55:00,204.191,204.223,204.169,204.2,249100002.0
2006-03-30 00:00:00,204.23,204.347,204.192,204.221,188400001.0
2006-03-30 00:05:00,204.275,204.318,204.22,204.301,217599998.0
2006-03-30 00:10:00,204.297,204.358,204.215,204.261,270000000.0
2006-03-30 00:15:00,204.248,204.296,204.201,204.22,249200000.0
2006-03-30 00:20:00,204.22,204.306,204.129,204.206,230600000.0
2006-03-30 00:25:00,204.297,204.312,204.206,204.278,193400000.0
2006-03-30 00:30:00,204.251,204.27,204.218,204.247,274299998.0
2006-03-30 00:35:00,204.235,204.271,204.23,204.246,186200000.0
2006-03-30 00:40:00,204.249,204.329,204.249,204.328,173300001.0
2006-03-30 00:45:00,204.318,204.321,204.225,204.242,247600000.0
2006-03-30 00:50:00,204.26,204.311,204.23,204.297,211300000.0
2006-03-30 00:55:00,204.293,204.341,204.29,204.325,295600001.0
2006-03-30 01:00:00,204.333,204.333,204.285,204.285,202599998.0
2006-03-30 01:05:00,204.295,204.3,204.221,204.221,178899999.0
2006-03-30 01:10:00,204.226,204.276,204.221,204.235,240300000.0
2006-03-30 01:15:00,204.254,204.282,204.231,204.275,193999998.0
2006-03-30 01:20:00,204.275,204.275,204.228,204.239,262399999.0
2006-03-30 01:25:00,204.23,204.264,204.201,204.219,247600000.0
2006-03-30 01:30:00,204.199,204.199,204.116,204.197,180900000.0
2006-03-30 01:35:00,204.211,204.286,204.196,204.218,178300000.0
2006-03-30 01:40:00,204.233,204.283,204.233,204.267,218000001.0
2006-03-30 01:45:00,204.265,204.278,204.239,204.266,269499999.0
2006-03-30 01:50:00,204.293,204.542,204.293,204.441,237300000.0
2006-03-30 01:55:00,204.452,204.489,204.392,204.393,165199999.0
2006-03-30 02:00:00,204.39,204.547,204.39,204.527,224700002.0
2006-03-30 02:05:00,204.537,204.548,204.438,204.442,286699999.0
2006-03-30 02:10:00,204.448,204.573,204.448,204.551,322800001.0
2006-03-30 02:15:00,204.542,204.556,204.468,204.477,303400001.0
2006-03-30 02:20:00,204.478,204.478,204.434,204.453,187399999.0
2006-03-30 02:25:00,204.458,204.464,204.372,204.382,231400000.0
2006-03-30 02:30:00,204.384,204.394,204.352,204.385,231000001.0
2006-03-30 02:35:00,204.383,204.402,204.305,204.328,332900003.0
2006-03-30 02:40:00,204.336,204.359,204.251,204.261,211800000.0
2006-03-30 02:45:00,204.241,204.394,204.233,204.391,299099999.0
2006-03-30 02:50:00,204.379,204.385,204.315,204.385,284900002.0
2006-03-30 02:55:00,204.377,204.389,204.225,204.225,236999999.0
2006-03-30 03:00:00,204.207,204.298,204.197,204.225,240899999.0
2006-03-30 03:05:00,204.21,204.278,204.21,204.24,225299998.0
2006-03-30 03:10:00,204.228,204.283,204.221,204.282,209300000.0
2006-03-30 03:15:00,204.289,204.342,204.26,204.32,201100001.0
2006-03-30 03:20:00,204.311,204.354,204.284,204.354,296799998.0
2006-03-30 03:25:00,204.354,204.519,204.352,204.493,167500000.0
2006-03-30 03:30:00,204.476,204.488,204.439,204.458,216799999.0
2006-03-30 03:35:00,204.454,204.477,204.416,204.449,281100002.0
2006-03-30 03:40:00,204.44,204.512,204.416,204.481,309599998.0
2006-03-30 03:45:00,204.476,204.516,204.454,204.511,241500000.0
2006-03-30 03:50:00,204.506,204.548,204.496,204.543,175500000.0
2006-03-30 03:55:00,204.547,204.556,204.519,204.545,273199998.0
2006-03-30 04:00:00,204.549,204.615,204.549,204.566,190200000.0
2006-03-30 04:05:00,204.554,204.567,204.497,204.523,239000000.0
2006-03-30 04:10:00,204.538,204.577,204.527,204.538,261099999.0
2006-03-30 04:15:00,204.54,204.643,204.527,204.643,222800001.0
2006-03-30 04:20:00,204.633,204.64,204.562,204.574,231600001.0
2006-03-30 04:25:00,204.553,204.694,204.553,204.635,234399999.0
2006-03-30 04:30:00,204.642,204.644,204.595,204.627,219699998.0
2006-03-30 04:35:00,204.646,204.669,204.618,204.625,199700000.0
2006-03-30 04:40:00,204.62,204.75,204.606,204.75,202200001.0
2006-03-30 04:45:00,204.752,204.795,204.729,204.742,186700000.0
2006-03-30 04:50:00,204.744,204.744,204.647,204.703,281300001.0
2006-03-30 04:55:00,204.701,204.723,204.667,204.667,195000000.0
2006-03-30 05:00:00,204.674,204.719,204.624,204.624,224799999.0
2006-03-30 05:05:00,204.613,204.681,204.596,204.672,328000001.0
2006-03-30 05:10:00,204.673,204.691,204.647,204.669,268600000.0
2006-03-30 05:15:00,204.657,204.672,204.633,204.651,275400001.0
2006-03-30 05:20:00,204.657,204.689,204.639,204.654,255199999.0
2006-03-30 05:25:00,204.656,204.67,204.634,204.634,247400000.0
2006-03-30 05:30:00,204.631,204.65,204.571,204.636,203300000.0
2006-03-30 05:35:00,204.631,204.631,204.538,204.568,243700000.0
2006-03-30 05:40:00,204.569,204.598,204.516,204.598,151000000.0
2006-03-30 05:45:00,204.613,204.681,204.597,204.63,336900001.0
2006-03-30 05:50:00,204.615,204.65,204.609,204.633,207700000.0
2006-03-30 05:55:00,204.639,204.695,204.628,204.662,243400000.0
2006-03-30 06:00:00,204.664,204.694,204.635,204.654,199400001.0
2006-03-30 06:05:00,204.653,204.653,204.583,204.623,169800000.0
2006-03-30 06:10:00,204.648,204.651,204.545,204.575,190400000.0
2006-03-30 06:15:00,204.582,204.587,204.498,204.498,208800001.0
2006-03-30 06:20:00,204.504,204.609,204.497,204.595,246900001.0
2006-03-30 06:25:00,204.589,204.684,204.558,204.663,255699999.0
2006-03-30 06:30:00,204.652,204.659,204.617,204.659,223400000.0
2006-03-30 06:35:00,204.654,204.668,204.556,204.556,253299999.0
2006-03-30 06:40:00,204.546,204.621,204.546,204.594,268800000.0
2006-03-30 06:45:00,204.602,204.615,204.554,204.564,197199999.0
2006-03-30 06:50:00,204.569,204.607,204.557,204.6,317199997.0
2006-03-30 06:55:00,204.596,204.617,204.56,204.595,237100000.0
2006-03-30 07:00:00,204.573,204.634,204.549,204.598,172000001.0
2006-03-30 07:05:00,204.601,204.639,204.555,204.576,287700002.0
2006-03-30 07:10:00,204.577,204.648,204.575,204.648,294600006.0
2006-03-30 07:15:00,204.647,204.647,204.589,204.61,205600000.0
2006-03-30 07:20:00,204.605,204.608,204.515,204.53,261800004.0
2006-03-30 07:25:00,204.496,204.518,204.386,204.477,299799999.0
2006-03-30 07:30:00,204.448,204.523,204.425,204.507,193000001.0
2006-03-30 07:35:00,204.509,204.566,204.491,204.549,274800004.0
2006-03-30 07:40:00,204.558,204.596,204.535,204.576,166000000.0
2006-03-30 07:45:00,204.594,204.627,204.561,204.613,243700001.0
2006-03-30 07:50:00,204.625,204.653,204.549,204.557,263999999.0
2006-03-30 07:55:00,204.534,204.595,204.423,204.435,326600003.0
2006-03-30 08:00:00,204.47,204.594,204.47,204.517,248700000.0
2006-03-30 08:05:00,204.522,204.628,204.522,204.555,240400001.0
2006-03-30 08:10:00,204.569,204.594,204.538,204.559,263800002.0
2006-03-30 08:15:00,204.56,204.597,204.543,204.55,195500001.0
2006-03-30 08:20:00,204.554,204.564,204.525,204.543,257400000.0
2006-03-30 08:25:00,204.536,204.548,204.45,204.525,239600001.0
2006-03-30 08:30:00,204.547,204.574,204.52,204.553,262100000.0
2006-03-30 08:35:00,204.534,204.56,204.481,204.525,346199999.0
2006-03-30 08:40:00,204.544,204.585,204.508,204.584,278600000.0
2006-03-30 08:45:00,204.603,204.659,204.46,204.47,291800000.0
2006-03-30 08:50:00,204.487,204.58,204.487,204.557,241300001.0
2006-03-30 08:55:00,204.559,204.594,204.523,204.594,202400000.0
2006-03-30 09:00:00,204.576,204.581,204.531,204.55,272300000.0
2006-03-30 09:05:00,204.548,204.562,204.515,204.525,263500001.0
2006-03-30 09:10:00,204.538,204.538,204.468,204.479,304900000.0
2006-03-30 09:15:00,204.491,204.565,204.486,204.506,292200000.0
2006-03-30 09:20:00,204.512,204.513,204.46,204.467,250800002.0
2006-03-30 09:25:00,204.459,204.478,204.399,204.415,303900000.0
2006-03-30 09:30:00,204.412,204.549,204.412,204.525,208700001.0
2006-03-30 09:35:00,204.524,204.576,204.524,204.566,200200000.0
2006-03-30 09:40:00,204.565,204.59,204.527,204.566,322800002.0
2006-03-30 09:45:00,204.572,204.572,204.5,204.519,173200000.0
2006-03-30 09:50:00,204.533,204.544,204.419,204.465,238600000.0
2006-03-30 09:55:00,204.473,204.495,204.453,204.493,209800000.0
2006-03-30 10:00:00,204.485,204.485,204.417,204.417,297500001.0
2006-03-30 10:05:00,204.409,204.411,204.283,204.286,225500001.0
2006-03-30 10:10:00,204.278,204.283,204.17,204.185,228600000.0
2006-03-30 10:15:00,204.194,204.268,204.194,204.256,302499999.0
2006-03-30 10:20:00,204.25,204.274,204.202,204.238,278500002.0
2006-03-30 10:25:00,204.247,204.3,204.211,204.246,192400000.0
2006-03-30 10:30:00,204.249,204.326,204.248,204.269,256300000.0
2006-03-30 10:35:00,204.267,204.322,204.258,204.309,238700000.0
2006-03-30 10:40:00,204.311,204.324,204.248,204.273,265300000.0
2006-03-30 10:45:00,204.293,204.347,204.275,204.313,279100002.0
2006-03-30 10:50:00,204.319,204.407,204.313,204.407,192599999.0
2006-03-30 10:55:00,204.408,204.458,204.384,204.404,187700001.0
2006-03-30 11:00:00,204.402,204.413,204.348,204.371,202400000.0
2006-03-30 11:05:00,204.371,204.409,204.33,204.391,208999999.0
2006-03-30 11:10:00,204.383,204.395,204.327,204.389,227200001.0
2006-03-30 11:15:00,204.391,204.391,204.336,204.364,225000000.0
2006-03-30 11:20:00,204.352,204.361,204.263,204.269,260200000.0
2006-03-30 11:25:00,204.273,204.304,204.234,204.239,199800000.0
2006-03-30 11:30:00,204.225,204.235,204.149,204.182,318300001.0
2006-03-30 11:35:00,204.16,204.177,204.13,204.164,274599998.0
2006-03-30 11:40:00,204.14,204.163,204.033,204.037,336800000.0
2006-03-30 11:45:00,204.032,204.059,203.958,203.985,223100000.0
2006-03-30 11:50:00,203.989,204.022,203.952,203.959,219100001.0
2006-03-30 11:55:00,203.95,203.95,203.902,203.927,239900001.0
2006-03-30 12:00:00,203.913,203.917,203.879,203.905,212999999.0
2006-03-30 12:05:00,203.922,203.974,203.901,203.969,254299999.0
2006-03-30 12:10:00,203.98,204.013,203.934,203.95,227399998.0
2006-03-30 12:15:00,203.955,204.016,203.955,204.012,294700001.0
2006-03-30 12:20:00,204.0,204.031,203.977,203.995,265400000.0
2006-03-30 12:25:00,203.999,204.031,203.997,204.002,224800001.0
2006-03-30 12:30:00,203.995,204.026,203.954,204.011,244299999.0
2006-03-30 12:35:00,204.028,204.087,204.028,204.069,241399999.0
2006-03-30 12:40:00,204.063,204.128,204.049,204.111,264600000.0
2006-03-30 12:45:00,204.114,204.125,204.029,204.029,235099999.0
2006-03-30 12:50:00,204.038,204.038,203.961,203.995,251499999.0
2006-03-30 12:55:00,203.975,203.98,203.951,203.97,349400001.0
2006-03-30 13:00:00,203.966,204.035,203.966,204.014,318400004.0
2006-03-30 13:05:00,204.055,204.103,204.038,204.065,219500000.0
2006-03-30 13:10:00,204.058,204.125,204.058,204.115,230499998.0
2006-03-30 13:15:00,204.124,204.212,204.108,204.181,270000001.0
2006-03-30 13:20:00,204.199,204.314,204.177,204.3,268000000.0
2006-03-30 13:25:00,204.308,204.339,204.301,204.331,210400000.0
2006-03-30 13:30:00,204.329,204.372,204.318,204.355,231299999.0
2006-03-30 13:35:00,204.351,204.373,204.309,204.36,214400000.0
2006-03-30 13:40:00,204.339,204.375,204.294,204.37,212600000.0
2006-03-30 13:45:00,204.355,204.448,204.352,204.411,274899999.0
2006-03-30 13:50:00,204.413,204.413,204.364,204.383,229600000.0
2006-03-30 13:55:00,204.375,204.402,204.333,204.372,216800000.0
2006-03-30 14:00:00,204.352,204.382,204.301,204.375,290299998.0
2006-03-30 14:05:00,204.376,204.4,204.311,204.311,166000000.0
2006-03-30 14:10:00,204.311,204.366,204.232,204.249,251900002.0
2006-03-30 14:15:00,204.261,204.28,204.218,204.267,168600000.0
2006-03-30 14:20:00,204.264,204.375,204.249,204.362,219299999.0
2006-03-30 14:25:00,204.388,204.401,204.355,204.393,286799998.0
2006-03-30 14:30:00,204.382,204.427,204.264,204.278,297000000.0
2006-03-30 14:35:00,204.297,204.314,204.274,204.285,307200000.0
2006-03-30 14:40:00,204.297,204.329,204.296,204.329,152700000.0
2006-03-30 14:45:00,204.329,204.36,204.298,204.343,233500002.0
2006-03-30 14:50:00,204.34,204.424,204.297,204.319,304100002.0
2006-03-30 14:55:00,204.318,204.348,204.217,204.217,163900000.0
2006-03-30 15:00:00,204.214,204.237,204.173,204.237,232700001.0
2006-03-30 15:05:00,204.234,204.295,204.234,204.276,182000000.0
2006-03-30 15:10:00,204.269,204.309,204.259,204.296,226600001.0
2006-03-30 15:15:00,204.295,204.338,204.276,204.312,239799999.0
2006-03-30 15:20:00,204.307,204.344,204.297,204.337,229900000.0
2006-03-30 15:25:00,204.332,204.352,204.288,204.3,259500001.0
2006-03-30 15:30:00,204.298,204.426,204.284,204.426,240100001.0
2006-03-30 15:35:00,204.441,204.538,204.441,204.519,252600001.0
2006-03-30 15:40:00,204.53,204.695,204.527,204.666,260600001.0
2006-03-30 15:45:00,204.647,204.766,204.647,204.762,242200000.0
2006-03-30 15:50:00,204.762,204.839,204.731,204.772,349300001.0
2006-03-30 15:55:00,204.752,204.789,204.721,204.75,206800000.0
2006-03-30 16:00:00,204.743,204.777,204.7,204.764,154300001.0
2006-03-30 16:05:00,204.76,204.76,204.683,204.683,185700000.0
2006-03-30 16:10:00,204.663,204.721,204.662,204.69,229700001.0
2006-03-30 16:15:00,204.685,204.693,204.62,204.671,333099999.0
2006-03-30 16:20:00,204.675,204.693,204.629,204.638,221700000.0
2006-03-30 16:25:00,204.649,204.692,204.614,204.643,242799999.0
2006-03-30 16:30:00,204.665,204.764,204.469,204.655,363100000.0
2006-03-30 16:35:00,204.668,204.747,204.529,204.537,222400000.0
2006-03-30 16:40:00,204.543,204.596,204.521,204.566,341500002.0
2006-03-30 16:45:00,204.549,204.592,204.514,204.572,200499999.0
2006-03-30 16:50:00,204.593,204.63,204.557,204.557,262100001.0
2006-03-30 16:55:00,204.56,204.727,204.538,204.684,249799999.0
2006-03-30 17:00:00,204.699,204.756,204.669,204.669,250400001.0
2006-03-30 17:05:00,204.67,204.701,204.603,204.614,240000000.0
2006-03-30 17:10:00,204.63,204.689,204.61,204.631,231100000.0
2006-03-30 17:15:00,204.642,204.661,204.583,204.611,265499999.0
2006-03-30 17:20:00,204.63,204.668,204.598,204.643,262800003.0
2006-03-30 17:25:00,204.624,204.655,204.573,204.649,261099999.0
2006-03-30 17:30:00,204.667,204.842,204.667,204.797,264599999.0
2006-03-30 17:35:00,204.786,204.837,204.761,204.8,264999999.0
2006-03-30 17:40:00,204.791,204.837,204.746,204.746,304000000.0
2006-03-30 17:45:00,204.737,204.777,204.678,204.763,224600000.0
2006-03-30 17:50:00,204.774,204.95,204.741,204.935,178300000.0
2006-03-30 17:55:00,204.941,205.139,204.941,205.032,195200000.0
2006-03-30 18:00:00,205.051,205.051,204.98,204.989,2535200003.0
2006-03-30 18:05:00,204.994,204.994,204.879,204.9,3492400008.0
2006-03-30 18:10:00,204.873,204.873,204.728,204.728,2148099999.0
2006-03-30 18:15:00,204.727,204.816,204.673,204.782,2393900000.0
2006-03-30 18:20:00,204.773,204.818,204.703,204.737,3087200002.0
2006-03-30 18:25:00,204.754,204.773,204.69,204.711,2144500005.0
2006-03-30 18:30:00,204.713,204.737,204.672,204.691,2074799995.0
2006-03-30 18:35:00,204.675,204.719,204.657,204.672,1158499997.0
2006-03-30 18:40:00,204.658,204.682,204.62,204.632,1075800001.0
2006-03-30 18:45:00,204.638,204.738,204.625,204.738,690300001.0
2006-03-30 18:50:00,204.744,204.824,204.724,204.824,1220200003.0
2006-03-30 18:55:00,204.829,204.834,204.793,204.807,945600000.0
2006-03-30 19:00:00,204.795,204.82,204.755,204.812,913300003.0
2006-03-30 19:05:00,204.821,204.839,204.8,204.813,1393599997.0
2006-03-30 19:10:00,204.821,204.844,204.804,204.812,633100001.0
2006-03-30 19:15:00,204.813,204.813,204.762,204.79,899900002.0
2006-03-30 19:20:00,204.786,204.824,204.744,204.824,975700004.0
2006-03-30 19:25:00,204.823,204.873,204.812,204.835,1220600002.0
2006-03-30 19:30:00,204.829,204.878,204.814,204.87,1153400001.0
2006-03-30 19:35:00,204.874,204.914,204.825,204.841,1037799998.0
2006-03-30 19:40:00,204.857,204.888,204.843,204.847,1159000005.0
2006-03-30 19:45:00,204.862,204.946,204.862,204.891,749700001.0
2006-03-30 19:50:00,204.888,204.893,204.828,204.874,779000000.0
2006-03-30 19:55:00,204.879,204.907,204.834,204.895,966900000.0
2006-03-30 20:00:00,204.909,204.957,204.889,204.889,606599998.0
2006-03-30 20:05:00,204.894,204.966,204.894,204.948,858499999.0
2006-03-30 20:10:00,204.947,204.999,204.947,204.989,1219900001.0
2006-03-30 20:15:00,204.991,205.003,204.963,204.966,783200001.0
2006-03-30 20:20:00,204.978,204.999,204.907,204.94,1164899998.0
2006-03-30 20:25:00,204.953,205.025,204.938,204.948,1609700001.0
2006-03-30 20:30:00,204.945,204.975,204.902,204.957,1937399994.0
2006-03-30 20:35:00,204.948,205.051,204.943,204.987,802700001.0
2006-03-30 20:40:00,204.989,205.018,204.92,205.018,1330600001.0
2006-03-30 20:45:00,205.03,205.034,204.906,204.953,1163499998.0
2006-03-30 20:50:00,204.953,205.084,204.951,205.054,937400000.0
2006-03-30 20:55:00,205.047,205.075,204.989,205.017,1645799996.0
2006-03-30 21:00:00,205.026,205.083,205.016,205.06,1476199994.0
2006-03-30 21:05:00,205.065,205.112,204.956,204.994,782500007.0
2006-03-30 21:10:00,205.002,205.035,204.989,204.992,829400002.0
2006-03-30 21:15:00,204.993,205.087,204.989,205.084,1002099999.0
2006-03-30 21:20:00,205.088,205.117,204.966,204.982,1216800003.0
2006-03-30 21:25:00,204.986,205.041,204.935,204.951,791499997.0
2006-03-30 21:30:00,204.953,204.993,204.937,204.96,491999999.0
2006-03-30 21:35:00,204.957,204.969,204.913,204.927,311100000.0
2006-03-30 21:40:00,204.937,204.985,204.915,204.96,530200002.0
2006-03-30 21:45:00,204.968,205.006,204.958,204.983,484299999.0
2006-03-30 21:50:00,205.0,205.0,204.922,204.963,359599997.0
2006-03-30 21:55:00,204.966,204.967,204.889,204.889,425700000.0
2006-03-30 22:00:00,204.882,204.927,204.877,204.899,923100002.0
2006-03-30 22:05:00,204.897,204.921,204.88,204.914,284499998.0
2006-03-30 22:10:00,204.907,204.948,204.904,204.912,303899999.0
2006-03-30 22:15:00,204.91,204.929,204.879,204.912,718500001.0
2006-03-30 22:20:00,204.906,204.906,204.844,204.884,351000000.0
2006-03-30 22:25:00,204.881,204.922,204.865,204.89,490899998.0
2006-03-30 22:30:00,204.886,204.886,204.797,204.813,747299999.0
2006-03-30 22:35:00,204.826,204.842,204.797,204.818,350899996.0
2006-03-30 22:40:00,204.82,204.897,204.807,204.862,334900000.0
2006-03-30 22:45:00,204.873,204.931,204.856,204.922,408900001.0
2006-03-30 22:50:00,204.932,204.948,204.911,204.925,431300001.0
2006-03-30 22:55:00,204.914,204.937,204.871,204.927,389000001.0
2006-03-30 23:00:00,204.924,204.926,204.834,204.892,287799998.0
2006-03-30 23:05:00,204.892,204.901,204.856,204.86,257599999.0
2006-03-30 23:10:00,204.858,204.92,204.858,204.918,198000000.0
2006-03-30 23:15:00,204.932,204.945,204.894,204.94,175900000.0
2006-03-30 23:20:00,204.945,204.96,204.921,204.94,255400000.0
2006-03-30 23:25:00,204.944,205.017,204.944,204.975,215800000.0
2006-03-30 23:30:00,204.994,204.994,204.918,204.93,238900000.0
2006-03-30 23:35:00,204.925,204.938,204.903,204.91,253900001.0
2006-03-30 23:40:00,204.901,204.95,204.85,204.908,246800001.0
2006-03-30 23:45:00,204.912,204.912,204.87,204.893,226500000.0
2006-03-30 23:50:00,204.874,204.874,204.788,204.842,148899999.0
2006-03-30 23:55:00,204.857,204.869,204.791,204.81,240000001.0
2006-03-31 00:00:00,204.82,204.825,204.795,204.812,190500001.0
2006-03-31 00:05:00,204.84,204.895,204.824,204.865,239699999.0
2006-03-31 00:10:00,204.854,204.894,204.801,204.802,321599999.0
2006-03-31 00:15:00,204.823,204.936,204.818,204.929,231099998.0
2006-03-31 00:20:00,204.938,205.028,204.895,205.007,223999999.0
2006-03-31 00:25:00,204.992,205.036,204.934,204.935,273099999.0
2006-03-31 00:30:00,204.953,205.036,204.931,204.939,183100000.0
2006-03-31 00:35:00,204.896,204.963,204.864,204.918,187500000.0
2006-03-31 00:40:00,204.932,204.976,204.916,204.934,183500000.0
2006-03-31 00:45:00,204.94,204.96,204.92,204.923,208500001.0
2006-03-31 00:50:00,204.949,204.949,204.824,204.86,171099999.0
2006-03-31 00:55:00,204.87,204.893,204.86,204.865,203700000.0
2006-03-31 01:00:00,204.875,204.933,204.868,204.922,230800000.0
2006-03-31 01:05:00,204.928,204.976,204.893,204.942,240600002.0
2006-03-31 01:10:00,204.956,205.015,204.94,204.94,257799999.0
2006-03-31 01:15:00,204.958,204.984,204.881,204.957,200500000.0
2006-03-31 01:20:00,204.974,205.022,204.974,204.997,256800001.0
2006-03-31 01:25:00,204.989,205.006,204.811,204.811,231800000.0
2006-03-31 01:30:00,204.874,205.162,204.817,205.122,264900001.0
2006-03-31 01:35:00,205.129,205.306,205.126,205.158,303500002.0
2006-03-31 01:40:00,205.165,205.229,205.147,205.172,182299999.0
2006-03-31 01:45:00,205.179,205.187,205.066,205.08,209800002.0
2006-03-31 01:50:00,205.09,205.107,205.003,205.003,242300001.0
2006-03-31 01:55:00,204.993,204.993,204.658,204.786,240499999.0
2006-03-31 02:00:00,204.811,204.954,204.811,204.911,317600002.0
2006-03-31 02:05:00,204.927,204.975,204.885,204.97,284800001.0
2006-03-31 02:10:00,204.965,205.255,204.96,205.255,304500001.0
2006-03-31 02:15:00,205.245,205.28,205.101,205.171,224600000.0
2006-03-31 02:20:00,205.168,205.18,205.068,205.068,202500001.0
2006-03-31 02:25:00,205.06,205.06,204.945,205.048,235500000.0
2006-03-31 02:30:00,205.048,205.072,204.901,204.954,240700000.0
2006-03-31 02:35:00,204.945,204.945,204.748,204.762,252900001.0
2006-03-31 02:40:00,204.771,204.799,204.538,204.747,293100000.0
2006-03-31 02:45:00,204.742,204.756,204.657,204.717,202700000.0
2006-03-31 02:50:00,204.728,204.968,204.728,204.968,290500000.0
2006-03-31 02:55:00,204.972,204.986,204.872,204.905,288000000.0
2006-03-31 03:00:00,204.923,205.146,204.923,205.146,253099998.0
2006-03-31 03:05:00,205.128,205.128,204.855,204.911,209999999.0
2006-03-31 03:10:00,204.894,204.894,204.734,204.872,202500000.0
2006-03-31 03:15:00,204.891,204.971,204.871,204.955,260999998.0
2006-03-31 03:20:00,204.944,204.958,204.9,204.938,299800001.0
2006-03-31 03:25:00,204.939,205.099,204.939,205.004,164400000.0
2006-03-31 03:30:00,204.997,205.029,204.973,205.019,292999998.0
2006-03-31 03:35:00,205.019,205.049,204.953,205.04,203400000.0
2006-03-31 03:40:00,205.018,205.049,204.996,205.028,252300001.0
2006-03-31 03:45:00,205.023,205.025,204.935,205.025,227100002.0
2006-03-31 03:50:00,205.028,205.068,204.987,205.015,231099999.0
2006-03-31 03:55:00,205.037,205.118,204.963,205.035,272499999.0
2006-03-31 04:00:00,205.026,205.055,205.009,205.041,180899999.0
2006-03-31 04:05:00,205.041,205.046,204.969,204.969,279499999.0
2006-03-31 04:10:00,204.986,205.008,204.949,205.008,265799997.0
2006-03-31 04:15:00,205.015,205.015,204.925,204.941,266300002.0
2006-03-31 04:20:00,204.938,204.941,204.873,204.905,306600001.0
2006-03-31 04:25:00,204.887,204.908,204.86,204.86,227400003.0
2006-03-31 04:30:00,204.861,204.878,204.841,204.86,248399999.0
2006-03-31 04:35:00,204.869,204.871,204.813,204.837,205000000.0
2006-03-31 04:40:00,204.839,204.889,204.822,204.879,280099999.0
2006-03-31 04:45:00,204.876,204.94,204.87,204.907,239100000.0
2006-03-31 04:50:00,204.913,204.925,204.84,204.862,267700001.0
2006-03-31 04:55:00,204.864,204.912,204.845,204.848,278400000.0
2006-03-31 05:00:00,204.856,204.887,204.822,204.886,205400000.0
2006-03-31 05:05:00,204.888,204.938,204.879,204.936,259800002.0
2006-03-31 05:10:00,204.93,204.972,204.915,204.956,256900000.0
2006-03-31 05:15:00,204.957,205.004,204.957,204.968,197399999.0
2006-03-31 05:20:00,204.985,204.994,204.96,204.982,275399999.0
2006-03-31 05:25:00,204.984,204.988,204.954,204.966,273400000.0
2006-03-31 05:30:00,204.979,204.985,204.934,204.947,250500000.0
2006-03-31 05:35:00,204.952,204.958,204.915,204.916,234799999.0
2006-03-31 05:40:00,204.92,204.937,204.873,204.889,199300000.0
2006-03-31 05:45:00,204.893,204.94,204.893,204.922,240500001.0
2006-03-31 05:50:00,204.907,204.937,204.896,204.896,178899999.0
2006-03-31 05:55:00,204.88,204.907,204.855,204.86,228899999.0
2006-03-31 06:00:00,204.87,204.9,204.845,204.892,231400002.0
2006-03-31 06:05:00,204.886,204.886,204.84,204.85,233000002.0
2006-03-31 06:10:00,204.85,204.9,204.763,204.802,261000002.0
2006-03-31 06:15:00,204.813,204.89,204.813,204.875,223900000.0
2006-03-31 06:20:00,204.888,204.92,204.876,204.888,225700000.0
2006-03-31 06:25:00,204.887,204.912,204.884,204.888,246600000.0
2006-03-31 06:30:00,204.885,204.902,204.857,204.899,168500000.0
2006-03-31 06:35:00,204.888,204.89,204.846,204.857,228100000.0
2006-03-31 06:40:00,204.853,204.867,204.842,204.849,329100001.0
2006-03-31 06:45:00,204.853,204.923,204.847,204.91,289299999.0
2006-03-31 06:50:00,204.911,204.911,204.867,204.884,206400000.0
2006-03-31 06:55:00,204.88,204.903,204.86,204.882,144500000.0
2006-03-31 07:00:00,204.865,204.87,204.826,204.839,178600000.0
2006-03-31 07:05:00,204.847,204.862,204.827,204.835,245200001.0
2006-03-31 07:10:00,204.84,204.841,204.772,204.777,256600000.0
2006-03-31 07:15:00,204.776,204.875,204.765,204.865,260400001.0
2006-03-31 07:20:00,204.858,204.885,204.83,204.845,314699998.0
2006-03-31 07:25:00,204.838,204.896,204.821,204.85,318200000.0
2006-03-31 07:30:00,204.863,204.914,204.863,204.899,209100001.0
2006-03-31 07:35:00,204.914,204.927,204.867,204.867,246300002.0
2006-03-31 07:40:00,204.867,204.89,204.795,204.808,180900001.0
2006-03-31 07:45:00,204.806,204.829,204.785,204.823,313600000.0
2006-03-31 07:50:00,204.824,204.877,204.81,204.877,292699999.0
2006-03-31 07:55:00,204.853,204.858,204.73,204.758,268600001.0
2006-03-31 08:00:00,204.757,204.757,204.689,204.698,256300001.0
2006-03-31 08:05:00,204.703,204.758,204.696,204.718,287499998.0
2006-03-31 08:10:00,204.714,204.809,204.7,204.724,226100000.0
2006-03-31 08:15:00,204.695,204.709,204.621,204.621,245100000.0
2006-03-31 08:20:00,204.61,204.644,204.574,204.597,289000002.0
2006-03-31 08:25:00,204.589,204.624,204.559,204.595,228900000.0
2006-03-31 08:30:00,204.597,204.753,204.552,204.75,235400001.0
2006-03-31 08:35:00,204.733,204.852,204.73,204.749,277100000.0
2006-03-31 08:40:00,204.76,204.812,204.728,204.798,230700001.0
2006-03-31 08:45:00,204.788,204.799,204.629,204.714,249100000.0
2006-03-31 08:50:00,204.696,204.787,204.65,204.77,267400001.0
2006-03-31 08:55:00,204.767,204.777,204.7,204.71,305100000.0
2006-03-31 09:00:00,204.708,204.771,204.655,204.655,235500000.0
2006-03-31 09:05:00,204.647,204.663,204.6,204.639,225400000.0
2006-03-31 09:10:00,204.646,204.646,204.513,204.553,291399996.0
2006-03-31 09:15:00,204.527,204.527,204.461,204.505,224500002.0
2006-03-31 09:20:00,204.5,204.547,204.48,204.5,298700000.0
2006-03-31 09:25:00,204.492,204.541,204.486,204.516,302699998.0
2006-03-31 09:30:00,204.493,204.54,204.476,204.54,276400001.0
2006-03-31 09:35:00,204.547,204.568,204.475,204.489,229099999.0
2006-03-31 09:40:00,204.5,204.556,204.5,204.523,218800000.0
2006-03-31 09:45:00,204.536,204.536,204.476,204.476,238700002.0
2006-03-31 09:50:00,204.483,204.494,204.342,204.494,203800000.0
2006-03-31 09:55:00,204.496,204.543,204.476,204.491,226600000.0
2006-03-31 10:00:00,204.497,204.536,204.469,204.483,300800003.0
2006-03-31 10:05:00,204.5,204.5,204.44,204.466,199400000.0
2006-03-31 10:10:00,204.468,204.475,204.339,204.339,259400000.0
2006-03-31 10:15:00,204.328,204.328,204.212,204.239,148800000.0
2006-03-31 10:20:00,204.251,204.258,204.165,204.17,201800001.0
2006-03-31 10:25:00,204.138,204.201,204.107,204.201,238200001.0
2006-03-31 10:30:00,204.215,204.298,204.215,204.247,309000001.0
2006-03-31 10:35:00,204.243,204.296,204.225,204.287,223200000.0
2006-03-31 10:40:00,204.298,204.329,204.213,204.286,260700001.0
2006-03-31 10:45:00,204.304,204.322,204.24,204.285,265300000.0
2006-03-31 10:50:00,204.281,204.316,204.265,204.302,230199996.0
2006-03-31 10:55:00,204.293,204.379,204.272,204.339,197300000.0
2006-03-31 11:00:00,204.344,204.363,204.327,204.347,193800000.0
2006-03-31 11:05:00,204.34,204.354,204.315,204.333,227100003.0
2006-03-31 11:10:00,204.333,204.448,204.313,204.42,224800000.0
2006-03-31 11:15:00,204.41,204.42,204.176,204.177,241000000.0
2006-03-31 11:20:00,204.171,204.205,204.129,204.205,181499999.0
2006-03-31 11:25:00,204.212,204.299,204.193,204.202,190600000.0
2006-03-31 11:30:00,204.212,204.23,204.134,204.18,266200000.0
2006-03-31 11:35:00,204.177,204.261,204.164,204.205,315600001.0
2006-03-31 11:40:00,204.188,204.222,204.16,204.207,213700000.0
2006-03-31 11:45:00,204.196,204.246,204.189,204.243,237400001.0
2006-03-31 11:50:00,204.252,204.331,204.237,204.272,217399997.0
2006-03-31 11:55:00,204.26,204.283,204.219,204.277,287900000.0
2006-03-31 12:00:00,204.307,204.383,204.193,204.205,262799999.0
2006-03-31 12:05:00,204.224,204.34,204.224,204.322,182899999.0
2006-03-31 12:10:00,204.346,204.378,204.34,204.359,188400000.0
2006-03-31 12:15:00,204.36,204.5,204.351,204.436,277800000.0
2006-03-31 12:20:00,204.409,204.459,204.3,204.459,210000000.0
2006-03-31 12:25:00,204.446,204.463,204.326,204.332,221899999.0
2006-03-31 12:30:00,204.334,204.356,204.266,204.31,206999997.0
2006-03-31 12:35:00,204.322,204.331,204.233,204.252,281200000.0
2006-03-31 12:40:00,204.254,204.316,204.242,204.289,283499999.0
2006-03-31 12:45:00,204.295,204.337,204.241,204.241,202700001.0
2006-03-31 12:50:00,204.248,204.263,204.166,204.212,194000000.0
2006-03-31 12:55:00,204.211,204.267,204.197,204.221,246600000.0
2006-03-31 13:00:00,204.208,204.227,204.135,204.135,243700001.0
2006-03-31 13:05:00,204.155,204.168,204.102,204.102,283100001.0
2006-03-31 13:10:00,204.099,204.228,204.099,204.226,230400000.0
2006-03-31 13:15:00,204.219,204.364,204.201,204.317,250600001.0
2006-03-31 13:20:00,204.33,204.374,204.283,204.374,225800000.0
2006-03-31 13:25:00,204.353,204.372,204.29,204.352,189999999.0
2006-03-31 13:30:00,204.321,204.333,204.235,204.264,304600001.0
2006-03-31 13:35:00,204.282,204.37,204.282,204.343,249999999.0
2006-03-31 13:40:00,204.34,204.374,204.323,204.374,211600001.0
2006-03-31 13:45:00,204.358,204.359,204.243,204.27,233700001.0
2006-03-31 13:50:00,204.275,204.291,204.225,204.274,283200001.0
2006-03-31 13:55:00,204.286,204.322,204.28,204.287,264000000.0
2006-03-31 14:00:00,204.277,204.297,204.215,204.24,254500001.0
2006-03-31 14:05:00,204.24,204.326,204.239,204.315,254900001.0
2006-03-31 14:10:00,204.319,204.46,204.252,204.45,257799998.0
2006-03-31 14:15:00,204.462,204.503,204.414,204.503,191900001.0
2006-03-31 14:20:00,204.504,204.518,204.405,204.416,310000000.0
2006-03-31 14:25:00,204.416,204.509,204.405,204.48,229100001.0
2006-03-31 14:30:00,204.454,204.467,204.299,204.335,201800001.0
2006-03-31 14:35:00,204.327,204.353,204.27,204.323,237600000.0
2006-03-31 14:40:00,204.34,204.355,204.257,204.27,267600002.0
2006-03-31 14:45:00,204.257,204.411,204.253,204.393,197000001.0
2006-03-31 14:50:00,204.381,204.442,204.377,204.417,244900002.0
2006-03-31 14:55:00,204.42,204.462,204.408,204.448,295000002.0
2006-03-31 15:00:00,204.464,204.532,204.444,204.465,190900000.0
2006-03-31 15:05:00,204.433,204.677,204.419,204.677,256500000.0
2006-03-31 15:10:00,204.674,204.759,204.674,204.72,242899997.0
2006-03-31 15:15:00,204.735,204.821,204.735,204.768,208300002.0
2006-03-31 15:20:00,204.752,204.78,204.682,204.775,182800000.0
2006-03-31 15:25:00,204.79,204.939,204.761,204.909,188000002.0
2006-03-31 15:30:00,204.875,204.961,204.817,204.952,388800000.0
2006-03-31 15:35:00,204.951,204.962,204.747,204.758,285799998.0
2006-03-31 15:40:00,204.749,204.773,204.71,204.728,307299999.0
2006-03-31 15:45:00,204.72,204.843,204.72,204.797,217800000.0
2006-03-31 15:50:00,204.779,204.792,204.662,204.68,296000001.0
2006-03-31 15:55:00,204.678,204.72,204.647,204.72,194999999.0
2006-03-31 16:00:00,204.739,204.813,204.697,204.786,266300001.0
2006-03-31 16:05:00,204.788,204.898,204.743,204.835,275500000.0
2006-03-31 16:10:00,204.819,204.912,204.819,204.908,214300002.0
2006-03-31 16:15:00,204.931,204.988,204.845,204.865,229900000.0
2006-03-31 16:20:00,204.869,204.92,204.845,204.847,267000001.0
2006-03-31 16:25:00,204.833,204.877,204.773,204.787,214899999.0
2006-03-31 16:30:00,204.769,204.815,204.726,204.726,246999998.0
2006-03-31 16:35:00,204.703,204.857,204.703,204.832,296599999.0
2006-03-31 16:40:00,204.804,204.88,204.804,204.859,257200000.0
2006-03-31 16:45:00,204.858,204.9,204.755,204.758,319800000.0
2006-03-31 16:50:00,204.757,204.77,204.625,204.663,221600001.0
2006-03-31 16:55:00,204.661,204.706,204.534,204.534,336499998.0
2006-03-31 17:00:00,204.51,204.842,204.51,204.78,333900002.0
2006-03-31 17:05:00,204.774,204.82,204.687,204.687,267900001.0
2006-03-31 17:10:00,204.663,204.82,204.663,204.711,244300000.0
2006-03-31 17:15:00,204.7,204.723,204.568,204.612,282600001.0
2006-03-31 17:20:00,204.611,204.631,204.551,204.598,288199998.0
2006-03-31 17:25:00,204.575,204.678,204.575,204.637,261499999.0
2006-03-31 17:30:00,204.647,204.671,204.481,204.494,206100001.0
2006-03-31 17:35:00,204.478,204.486,204.322,204.34,285000001.0
2006-03-31 17:40:00,204.346,204.485,204.346,204.43,209200002.0
2006-03-31 17:45:00,204.438,204.438,204.287,204.427,275000001.0
2006-03-31 17:50:00,204.433,204.484,204.411,204.456,182400001.0
2006-03-31 17:55:00,204.443,204.55,204.424,204.543,268700001.0
2006-03-31 18:00:00,204.559,204.566,204.449,204.504,2529000007.0
2006-03-31 18:05:00,204.522,204.533,204.47,204.478,3151600007.0
2006-03-31 18:10:00,204.482,204.523,204.456,204.512,2279300003.0
2006-03-31 18:15:00,204.524,204.56,204.484,204.56,2679099994.0
2006-03-31 18:20:00,204.572,204.592,204.526,204.533,3119299995.0
2006-03-31 18:25:00,204.566,204.571,204.49,204.49,1931200000.0
2006-03-31 18:30:00,204.498,204.524,204.465,204.49,2039799999.0
2006-03-31 18:35:00,204.488,204.517,204.411,204.45,1285100001.0
2006-03-31 18:40:00,204.435,204.472,204.346,204.366,1211499998.0
2006-03-31 18:45:00,204.363,204.393,204.252,204.252,760500000.0
2006-03-31 18:50:00,204.251,204.286,204.167,204.227,1226600000.0
2006-03-31 18:55:00,204.239,204.29,204.223,204.29,1162400000.0
2006-03-31 19:00:00,204.293,204.36,204.292,204.338,980500006.0
2006-03-31 19:05:00,204.332,204.359,204.278,204.303,1229699997.0
2006-03-31 19:10:00,204.299,204.427,204.267,204.399,599200003.0
2006-03-31 19:15:00,204.404,204.425,204.381,204.383,938899998.0
2006-03-31 19:20:00,204.386,204.408,204.363,204.377,1036200004.0
2006-03-31 19:25:00,204.371,204.443,204.363,204.427,1173600000.0
2006-03-31 19:30:00,204.414,204.435,204.392,204.4,1054300001.0
2006-03-31 19:35:00,204.392,204.432,204.39,204.403,991600002.0
2006-03-31 19:40:00,204.409,204.42,204.381,204.402,1032599999.0
2006-03-31 19:45:00,204.404,204.424,204.327,204.335,744900001.0
2006-03-31 19:50:00,204.326,204.357,204.248,204.299,822300003.0
2006-03-31 19:55:00,204.296,204.313,204.265,204.293,875299999.0
2006-03-31 20:00:00,204.301,204.358,204.298,204.33,510599998.0
2006-03-31 20:05:00,204.328,204.393,204.324,204.391,856700000.0
2006-03-31 20:10:00,204.398,204.463,204.394,204.4,1281700003.0
2006-03-31 20:15:00,204.401,204.414,204.366,204.366,789900002.0
2006-03-31 20:20:00,204.364,204.396,204.311,204.311,1019299999.0
2006-03-31 20:25:00,204.309,204.383,204.295,204.37,1441899995.0
2006-03-31 20:30:00,204.382,204.424,204.372,204.413,1815200002.0
2006-03-31 20:35:00,204.41,204.477,204.386,204.465,806800002.0
2006-03-31 20:40:00,204.477,204.526,204.451,204.513,1478600002.0
2006-03-31 20:45:00,204.514,204.536,204.484,204.528,989900001.0
2006-03-31 20:50:00,204.519,204.56,204.519,204.543,973600001.0
2006-03-31 20:55:00,204.537,204.585,204.533,204.57,1952699995.0
2006-03-31 21:00:00,204.573,204.587,204.485,204.485,1464299997.0
2006-03-31 21:05:00,204.479,204.482,204.432,204.451,685600001.0
2006-03-31 21:10:00,204.448,204.501,204.423,204.427,727200001.0
2006-03-31 21:15:00,204.407,204.432,204.368,204.378,1161700004.0
2006-03-31 21:20:00,204.375,204.406,204.353,204.366,1187700002.0
2006-03-31 21:25:00,204.367,204.394,204.34,204.38,694499998.0
2006-03-31 21:30:00,204.38,204.39,204.305,204.319,488200002.0
2006-03-31 21:35:00,204.323,204.34,204.239,204.297,237199999.0
2006-03-31 21:40:00,204.291,204.291,204.215,204.237,521900003.0
2006-03-31 21:45:00,204.243,204.279,204.228,204.258,539300001.0
2006-03-31 21:50:00,204.272,204.272,204.182,204.229,316599999.0
2006-03-31 21:55:00,204.24,204.358,204.24,204.327,443000002.0
2006-03-31 22:00:00,204.323,204.387,204.315,204.359,882100000.0
2006-03-31 22:05:00,204.357,204.425,204.357,204.413,353200000.0
2006-03-31 22:10:00,204.41,204.428,204.382,204.383,346400001.0
2006-03-31 22:15:00,204.385,204.417,204.357,204.357,471799999.0
2006-03-31 22:20:00,204.351,204.372,204.31,204.341,327199999.0
2006-03-31 22:25:00,204.333,204.38,204.305,204.338,492200001.0
2006-03-31 22:30:00,204.332,204.348,204.302,204.32,747100003.0
2006-03-31 22:35:00,204.336,204.343,204.288,204.315,253600001.0
2006-03-31 22:40:00,204.322,204.345,204.273,204.285,469300000.0
2006-03-31 22:45:00,204.292,204.348,204.281,204.333,380799999.0
2006-03-31 22:50:00,204.339,204.391,204.329,204.39,313700001.0
2006-03-31 22:55:00,204.386,204.43,204.385,204.428,335199999.0
2006-03-31 23:00:00,204.433,204.461,204.417,204.423,283300000.0
2006-03-31 23:05:00,204.407,204.426,204.333,204.408,260900001.0
2006-03-31 23:10:00,204.397,204.466,204.387,204.447,252400001.0
2006-03-31 23:15:00,204.453,204.497,204.435,204.479,171600000.0
2006-03-31 23:20:00,204.477,204.477,204.321,204.334,266500000.0
2006-03-31 23:25:00,204.346,204.47,204.346,204.45,272000000.0
2006-03-31 23:30:00,204.482,204.504,204.46,204.478,193200001.0
2006-03-31 23:35:00,204.48,204.495,204.47,204.485,232500000.0
2006-03-31 23:40:00,204.485,204.49,204.47,204.48,247100000.0
2006-03-31 23:45:00,204.485,204.49,204.468,204.485,226500000.0
2006-03-31 23:50:00,204.48,204.519,204.467,204.477,229400000.0
2006-03-31 23:55:00,204.482,204.53,204.475,204.5,286400000.0
2006-04-02 23:00:00,204.483,204.579,204.475,204.509,237300000.0
2006-04-02 23:05:00,204.512,204.549,204.465,204.5,164600002.0
2006-04-02 23:10:00,204.509,204.532,204.451,204.502,316099999.0
2006-04-02 23:15:00,204.5,204.525,204.424,204.436,206700000.0
2006-04-02 23:20:00,204.459,204.472,204.409,204.421,311399999.0
2006-04-02 23:25:00,204.411,204.482,204.399,204.399,236400000.0
2006-04-02 23:30:00,204.435,204.47,204.354,204.383,263800002.0
2006-04-02 23:35:00,204.409,204.476,204.378,204.476,217600000.0
2006-04-02 23:40:00,204.464,204.464,204.394,204.401,240599999.0
2006-04-02 23:45:00,204.405,204.454,204.371,204.405,228300000.0
2006-04-02 23:50:00,204.406,204.472,204.37,204.393,235500000.0
2006-04-02 23:55:00,204.4,204.415,204.354,204.37,263599999.0
2006-04-03 00:00:00,204.388,204.471,204.37,204.464,190699999.0
2006-04-03 00:05:00,204.455,204.461,204.375,204.382,140100000.0
2006-04-03 00:10:00,204.368,204.449,204.368,204.405,367200002.0
2006-04-03 00:15:00,204.41,204.428,204.369,204.392,231099999.0
2006-04-03 00:20:00,204.393,204.451,204.391,204.425,279800000.0
2006-04-03 00:25:00,204.44,204.454,204.349,204.359,275100001.0
2006-04-03 00:30:00,204.352,204.363,204.34,204.355,207000000.0
2006-04-03 00:35:00,204.344,204.364,204.325,204.337,294700000.0
2006-04-03 00:40:00,204.343,204.349,204.267,204.279,180100000.0
2006-04-03 00:45:00,204.287,204.336,204.287,204.303,177699999.0
2006-04-03 00:50:00,204.335,204.39,204.323,204.365,191600000.0
2006-04-03 00:55:00,204.372,204.392,204.361,204.37,201000000.0
2006-04-03 01:00:00,204.381,204.413,204.373,204.394,259100001.0
2006-04-03 01:05:00,204.405,204.49,204.4,204.433,225800000.0
2006-04-03 01:10:00,204.442,204.502,204.434,204.482,326600000.0
2006-04-03 01:15:00,204.489,204.494,204.44,204.465,219600001.0
2006-04-03 01:20:00,204.474,204.481,204.427,204.439,222600000.0
2006-04-03 01:25:00,204.426,204.433,204.261,204.284,191200000.0
2006-04-03 01:30:00,204.278,204.29,204.248,204.278,235999998.0
2006-04-03 01:35:00,204.28,204.333,204.279,204.317,146000000.0
2006-04-03 01:40:00,204.314,204.337,204.235,204.243,216000000.0
2006-04-03 01:45:00,204.238,204.257,204.136,204.171,239200001.0
2006-04-03 01:50:00,204.189,204.755,204.189,204.58,308400001.0
2006-04-03 01:55:00,204.565,204.649,204.493,204.649,195500001.0
2006-04-03 02:00:00,204.643,204.643,204.226,204.25,201300000.0
2006-04-03 02:05:00,204.258,204.34,204.25,204.262,207300000.0
2006-04-03 02:10:00,204.234,204.325,204.088,204.304,271600000.0
2006-04-03 02:15:00,204.291,204.423,204.258,204.414,259100000.0
2006-04-03 02:20:00,204.443,204.602,204.427,204.599,226100002.0
2006-04-03 02:25:00,204.607,204.934,204.575,204.934,275800000.0
2006-04-03 02:30:00,204.962,204.974,204.837,204.891,282399998.0
2006-04-03 02:35:00,204.868,204.897,204.821,204.821,205699999.0
2006-04-03 02:40:00,204.805,204.837,204.712,204.725,268599999.0
2006-04-03 02:45:00,204.713,204.728,204.654,204.659,161400001.0
2006-04-03 02:50:00,204.662,204.778,204.656,204.77,198200001.0
2006-04-03 02:55:00,204.742,204.977,204.725,204.928,342699999.0
2006-04-03 03:00:00,204.91,204.926,204.633,204.717,216400000.0
2006-04-03 03:05:00,204.728,204.94,204.715,204.909,220299997.0
2006-04-03 03:10:00,204.882,204.882,204.767,204.767,228200000.0
2006-04-03 03:15:00,204.792,204.823,204.784,204.815,215000000.0
2006-04-03 03:20:00,204.823,204.907,204.823,204.845,297000000.0
2006-04-03 03:25:00,204.833,204.853,204.73,204.738,214300000.0
2006-04-03 03:30:00,204.728,204.738,204.56,204.577,277999999.0
2006-04-03 03:35:00,204.568,204.615,204.567,204.594,238200001.0
2006-04-03 03:40:00,204.586,204.643,204.51,204.643,279499998.0
2006-04-03 03:45:00,204.645,204.811,204.643,204.811,279199998.0
2006-04-03 03:50:00,204.798,204.826,204.74,204.757,221400000.0
2006-04-03 03:55:00,204.739,204.739,204.618,204.658,229600000.0
2006-04-03 04:00:00,204.656,204.677,204.627,204.648,298100001.0
2006-04-03 04:05:00,204.651,204.687,204.638,204.642,262900000.0
2006-04-03 04:10:00,204.65,204.655,204.605,204.655,253999998.0
2006-04-03 04:15:00,204.666,204.713,204.656,204.707,197100000.0
2006-04-03 04:20:00,204.7,204.739,204.673,204.685,273099999.0
2006-04-03 04:25:00,204.673,204.71,204.64,204.657,205100000.0
2006-04-03 04:30:00,204.667,204.764,204.617,204.755,210500000.0
2006-04-03 04:35:00,204.766,204.783,204.729,204.754,222100001.0
2006-04-03 04:40:00,204.739,204.746,204.658,204.658,263500001.0
2006-04-03 04:45:00,204.642,204.698,204.642,204.653,212399999.0
2006-04-03 04:50:00,204.654,204.709,204.654,204.709,244800002.0
2006-04-03 04:55:00,204.705,204.712,204.655,204.668,263700001.0
2006-04-03 05:00:00,204.667,204.672,204.514,204.627,263999998.0
2006-04-03 05:05:00,204.642,204.738,204.631,204.691,203300001.0
2006-04-03 05:10:00,204.674,204.697,204.631,204.685,282800001.0
2006-04-03 05:15:00,204.69,204.747,204.677,204.702,207699998.0
2006-04-03 05:20:00,204.706,204.706,204.633,204.677,233400000.0
2006-04-03 05:25:00,204.677,204.677,204.645,204.655,315500002.0
2006-04-03 05:30:00,204.671,204.684,204.638,204.652,201899999.0
2006-04-03 05:35:00,204.657,204.685,204.64,204.678,230000001.0
2006-04-03 05:40:00,204.68,204.847,204.642,204.847,195600000.0
2006-04-03 05:45:00,204.846,204.937,204.817,204.884,275299999.0
2006-04-03 05:50:00,204.873,204.883,204.757,204.757,222000000.0
2006-04-03 05:55:00,204.747,204.815,204.717,204.789,219399999.0
2006-04-03 06:00:00,204.785,204.801,204.735,204.765,207900000.0
2006-04-03 06:05:00,204.758,204.847,204.732,204.827,214099998.0
2006-04-03 06:10:00,204.826,204.842,204.789,204.833,256900000.0
2006-04-03 06:15:00,204.834,204.854,204.773,204.79,231500002.0
2006-04-03 06:20:00,204.81,204.868,204.804,204.859,230400000.0
2006-04-03 06:25:00,204.91,205.104,204.91,205.027,290700001.0
2006-04-03 06:30:00,205.014,205.12,205.007,205.043,202299999.0
2006-04-03 06:35:00,205.043,205.115,204.979,205.115,207000001.0
2006-04-03 06:40:00,205.121,205.218,205.024,205.028,238700002.0
2006-04-03 06:45:00,205.014,205.143,204.956,205.126,244399999.0
2006-04-03 06:50:00,205.12,205.218,205.085,205.177,241500000.0
2006-04-03 06:55:00,205.169,205.223,205.129,205.187,168400000.0
2006-04-03 07:00:00,205.179,205.207,205.113,205.131,134800000.0
2006-04-03 07:05:00,205.146,205.225,205.131,205.168,254000000.0
2006-04-03 07:10:00,205.167,205.242,205.153,205.225,219300000.0
2006-04-03 07:15:00,205.224,205.224,205.028,205.042,234600002.0
2006-04-03 07:20:00,205.037,205.076,204.959,204.982,273400002.0
2006-04-03 07:25:00,204.989,205.022,204.953,204.959,289299999.0
2006-04-03 07:30:00,204.948,204.983,204.94,204.972,216099999.0
2006-04-03 07:35:00,204.992,205.028,204.99,205.003,219900000.0
2006-04-03 07:40:00,205.005,205.015,204.956,204.956,304300002.0
2006-04-03 07:45:00,204.952,204.966,204.924,204.955,267200000.0
2006-04-03 07:50:00,204.962,204.979,204.931,204.946,334800000.0
2006-04-03 07:55:00,204.924,205.015,204.924,204.98,280500002.0
2006-04-03 08:00:00,204.971,204.996,204.934,204.948,252700001.0
2006-04-03 08:05:00,204.953,205.012,204.946,204.961,189300001.0
2006-04-03 08:10:00,204.962,205.05,204.944,205.023,164300001.0
2006-04-03 08:15:00,205.012,205.026,204.975,205.005,182700000.0
2006-04-03 08:20:00,205.022,205.024,204.947,205.02,324900001.0
2006-04-03 08:25:00,205.015,205.057,205.007,205.028,294200001.0
2006-04-03 08:30:00,205.032,205.07,205.011,205.045,241700000.0
2006-04-03 08:35:00,205.032,205.056,204.964,204.964,242600000.0
2006-04-03 08:40:00,204.976,204.996,204.884,204.924,293700000.0
2006-04-03 08:45:00,204.925,204.992,204.882,204.897,201000000.0
2006-04-03 08:50:00,204.9,204.906,204.623,204.655,230100000.0
2006-04-03 08:55:00,204.665,204.737,204.614,204.72,322199998.0
2006-04-03 09:00:00,204.729,204.936,204.729,204.911,253000001.0
2006-04-03 09:05:00,204.922,204.946,204.876,204.918,166100000.0
2006-04-03 09:10:00,204.959,205.006,204.903,204.937,233699999.0
2006-04-03 09:15:00,204.949,204.972,204.919,204.931,272800000.0
2006-04-03 09:20:00,204.913,204.937,204.824,204.866,313000001.0
2006-04-03 09:25:00,204.881,204.914,204.805,204.819,308200001.0
2006-04-03 09:30:00,204.826,204.914,204.826,204.856,210200001.0
2006-04-03 09:35:00,204.843,204.843,204.736,204.775,276399998.0
2006-04-03 09:40:00,204.743,204.743,204.672,204.683,205000001.0
2006-04-03 09:45:00,204.687,204.69,204.629,204.667,217900000.0
2006-04-03 09:50:00,204.678,204.69,204.621,204.65,293100002.0
2006-04-03 09:55:00,204.664,204.749,204.663,204.74,246499999.0
2006-04-03 10:00:00,204.743,204.775,204.707,204.717,262700000.0
2006-04-03 10:05:00,204.714,204.76,204.645,204.645,286800001.0
2006-04-03 10:10:00,204.623,204.625,204.501,204.533,227799998.0
2006-04-03 10:15:00,204.517,204.647,204.473,204.6,263900002.0
2006-04-03 10:20:00,204.607,204.617,204.537,204.612,274100002.0
2006-04-03 10:25:00,204.602,204.723,204.602,204.707,244200000.0
2006-04-03 10:30:00,204.68,204.701,204.593,204.633,246599999.0
2006-04-03 10:35:00,204.631,204.641,204.586,204.613,244000001.0
2006-04-03 10:40:00,204.588,204.62,204.54,204.62,253000001.0
2006-04-03 10:45:00,204.636,204.636,204.54,204.58,253400001.0
2006-04-03 10:50:00,204.584,204.685,204.486,204.678,178500000.0
2006-04-03 10:55:00,204.692,204.76,204.67,204.74,315799998.0
2006-04-03 11:00:00,204.735,204.774,204.632,204.639,253800000.0
2006-04-03 11:05:00,204.632,204.846,204.632,204.846,248199999.0
2006-04-03 11:10:00,204.845,204.883,204.82,204.846,206300000.0
2006-04-03 11:15:00,204.839,204.851,204.73,204.745,282099999.0
2006-04-03 11:20:00,204.736,204.755,204.7,204.707,177699999.0
2006-04-03 11:25:00,204.705,204.728,204.628,204.656,176700001.0
2006-04-03 11:30:00,204.67,204.755,204.66,204.725,168200000.0
2006-04-03 11:35:00,204.722,204.796,204.721,204.796,253199999.0
2006-04-03 11:40:00,204.791,204.801,204.629,204.629,274999999.0
2006-04-03 11:45:00,204.627,204.677,204.624,204.677,258900002.0
2006-04-03 11:50:00,204.677,204.702,204.614,204.614,241600001.0
2006-04-03 11:55:00,204.607,204.629,204.404,204.415,306800000.0
2006-04-03 12:00:00,204.434,204.485,204.419,204.485,366300000.0
2006-04-03 12:05:00,204.522,204.638,204.458,204.546,189400000.0
2006-04-03 12:10:00,204.547,204.547,204.425,204.45,195800000.0
2006-04-03 12:15:00,204.453,204.457,204.351,204.36,284500001.0
2006-04-03 12:20:00,204.352,204.442,204.283,204.441,292500001.0
2006-04-03 12:25:00,204.442,204.498,204.425,204.458,188200000.0
2006-04-03 12:30:00,204.469,204.518,204.443,204.502,259700000.0
2006-04-03 12:35:00,204.523,204.564,204.495,204.517,298100000.0
2006-04-03 12:40:00,204.522,204.566,204.51,204.544,244499999.0
2006-04-03 12:45:00,204.538,204.787,204.524,204.746,273599998.0
2006-04-03 12:50:00,204.765,204.789,204.68,204.76,240400001.0
2006-04-03 12:55:00,204.738,204.742,204.547,204.559,245799999.0
2006-04-03 13:00:00,204.554,204.584,204.511,204.573,255100001.0
2006-04-03 13:05:00,204.607,204.621,204.485,204.485,257000001.0
2006-04-03 13:10:00,204.484,204.585,204.482,204.58,324900003.0
2006-04-03 13:15:00,204.584,204.637,204.58,204.596,229900001.0
2006-04-03 13:20:00,204.61,204.61,204.464,204.543,266600001.0
2006-04-03 13:25:00,204.528,204.556,204.495,204.51,252199999.0
2006-04-03 13:30:00,204.508,204.617,204.508,204.597,288700001.0
2006-04-03 13:35:00,204.586,204.668,204.578,204.631,250500000.0
2006-04-03 13:40:00,204.621,204.722,204.621,204.722,275400002.0
2006-04-03 13:45:00,204.704,204.704,204.632,204.651,260500000.0
2006-04-03 13:50:00,204.654,204.654,204.572,204.638,254200000.0
2006-04-03 13:55:00,204.638,204.716,204.636,204.677,230600002.0
2006-04-03 14:00:00,204.663,204.701,204.579,204.612,197500001.0
2006-04-03 14:05:00,204.628,204.715,204.622,204.675,264000001.0
2006-04-03 14:10:00,204.671,204.671,204.552,204.59,254500001.0
2006-04-03 14:15:00,204.599,204.603,204.546,204.557,198500002.0
2006-04-03 14:20:00,204.561,204.597,204.515,204.545,247300002.0
2006-04-03 14:25:00,204.564,204.632,204.552,204.607,306699998.0
2006-04-03 14:30:00,204.598,204.628,204.532,204.532,238000001.0
2006-04-03 14:35:00,204.523,204.644,204.476,204.594,291600002.0
2006-04-03 14:40:00,204.589,204.631,204.501,204.528,261499999.0
2006-04-03 14:45:00,204.531,204.568,204.505,204.515,264500000.0
2006-04-03 14:50:00,204.509,204.58,204.509,204.553,321500000.0
2006-04-03 14:55:00,204.558,204.566,204.455,204.478,274799999.0
2006-04-03 15:00:00,204.469,204.469,204.393,204.428,147600000.0
2006-04-03 15:05:00,204.425,204.498,204.422,204.459,204599999.0
2006-04-03 15:10:00,204.453,204.459,204.397,204.408,301400000.0
2006-04-03 15:15:00,204.389,204.442,204.342,204.358,216700001.0
2006-04-03 15:20:00,204.362,204.428,204.362,204.428,241800000.0
2006-04-03 15:25:00,204.449,204.473,204.417,204.466,217300001.0
2006-04-03 15:30:00,204.47,204.482,204.432,204.442,230699999.0
2006-04-03 15:35:00,204.436,204.458,204.422,204.437,243100000.0
2006-04-03 15:40:00,204.421,204.452,204.402,204.452,184000000.0
2006-04-03 15:45:00,204.455,204.482,204.433,204.482,273200000.0
2006-04-03 15:50:00,204.47,204.47,204.315,204.325,234500000.0
2006-04-03 15:55:00,204.331,204.341,204.246,204.263,211600000.0
2006-04-03 16:00:00,204.26,204.275,204.07,204.169,193800000.0
2006-04-03 16:05:00,204.14,204.243,204.085,204.243,201600002.0
2006-04-03 16:10:00,204.25,204.271,204.148,204.153,253500001.0
2006-04-03 16:15:00,204.163,204.308,204.156,204.306,327700001.0
2006-04-03 16:20:00,204.31,204.347,204.252,204.268,259999998.0
2006-04-03 16:25:00,204.277,204.369,204.277,204.369,255300001.0
2006-04-03 16:30:00,204.369,204.405,204.324,204.333,314800004.0
2006-04-03 16:35:00,204.303,204.413,204.3,204.4,266200002.0
2006-04-03 16:40:00,204.394,204.436,204.293,204.302,259300000.0
2006-04-03 16:45:00,204.306,204.401,204.306,204.373,226800000.0
2006-04-03 16:50:00,204.366,204.611,204.362,204.6,193400000.0
2006-04-03 16:55:00,204.591,204.875,204.577,204.875,221500000.0
2006-04-03 17:00:00,204.867,204.902,204.762,204.762,271900001.0
2006-04-03 17:05:00,204.755,204.777,204.682,204.684,252900000.0
2006-04-03 17:10:00,204.678,204.828,204.673,204.827,224600001.0
2006-04-03 17:15:00,204.844,204.881,204.744,204.75,306500000.0
2006-04-03 17:20:00,204.734,204.826,204.732,204.795,255199999.0
2006-04-03 17:25:00,204.779,204.823,204.698,204.775,328799999.0
2006-04-03 17:30:00,204.789,204.937,204.789,204.93,220199999.0
2006-04-03 17:35:00,204.922,205.043,204.914,204.94,272799998.0
2006-04-03 17:40:00,204.938,204.953,204.839,204.873,319800004.0
2006-04-03 17:45:00,204.869,204.869,204.762,204.8,282800002.0
2006-04-03 17:50:00,204.804,204.806,204.705,204.753,274800002.0
2006-04-03 17:55:00,204.74,204.828,204.74,204.82,244100001.0
2006-04-03 18:00:00,204.831,204.899,204.799,204.874,2334100000.0
2006-04-03 18:05:00,204.889,204.918,204.73,204.752,3281499999.0
2006-04-03 18:10:00,204.745,204.796,204.697,204.728,2320799999.0
2006-04-03 18:15:00,204.737,204.826,204.716,204.817,2531599999.0
2006-04-03 18:20:00,204.828,204.836,204.756,204.777,2877899994.0
2006-04-03 18:25:00,204.79,204.877,204.76,204.875,1885399999.0
2006-04-03 18:30:00,204.883,204.885,204.767,204.771,2194700005.0
2006-04-03 18:35:00,204.76,204.875,204.76,204.867,1164399998.0
2006-04-03 18:40:00,204.864,204.982,204.862,204.942,1259799998.0
2006-04-03 18:45:00,204.95,205.024,204.921,205.023,822200004.0
2006-04-03 18:50:00,205.042,205.065,204.967,205.04,1183000001.0
2006-04-03 18:55:00,205.032,205.032,204.93,204.96,1128700001.0
2006-04-03 19:00:00,204.937,204.955,204.788,204.797,809700002.0
2006-04-03 19:05:00,204.795,204.803,204.716,204.735,1283600001.0
2006-04-03 19:10:00,204.735,204.736,204.654,204.655,754100003.0
2006-04-03 19:15:00,204.654,204.663,204.595,204.64,813900003.0
2006-04-03 19:20:00,204.641,204.748,204.625,204.7,941799998.0
2006-04-03 19:25:00,204.705,204.743,204.676,204.679,1190300000.0
2006-04-03 19:30:00,204.658,204.658,204.578,204.656,1149600000.0
2006-04-03 19:35:00,204.668,204.753,204.662,204.727,1127199998.0
2006-04-03 19:40:00,204.728,204.766,204.703,204.703,993499997.0
2006-04-03 19:45:00,204.703,204.73,204.685,204.716,735699998.0
2006-04-03 19:50:00,204.717,204.726,204.668,204.695,765299999.0
2006-04-03 19:55:00,204.696,204.716,204.645,204.69,882700003.0
2006-04-03 20:00:00,204.695,204.698,204.63,204.636,642900000.0
2006-04-03 20:05:00,204.637,204.698,204.63,204.694,831399997.0
2006-04-03 20:10:00,204.696,204.748,204.65,204.65,1373000000.0
2006-04-03 20:15:00,204.654,204.714,204.615,204.704,894000002.0
2006-04-03 20:20:00,204.71,204.738,204.668,204.709,1017200000.0
2006-04-03 20:25:00,204.71,204.739,204.694,204.704,1696300001.0
2006-04-03 20:30:00,204.701,204.701,204.595,204.68,1874600002.0
2006-04-03 20:35:00,204.69,204.763,204.69,204.744,744700001.0
2006-04-03 20:40:00,204.751,204.759,204.684,204.747,1367799998.0
2006-04-03 20:45:00,204.757,204.806,204.736,204.79,1104900002.0
2006-04-03 20:50:00,204.769,204.789,204.728,204.736,1086099998.0
2006-04-03 20:55:00,204.72,204.733,204.54,204.54,1631300007.0
2006-04-03 21:00:00,204.54,204.605,204.532,204.575,1509600002.0
2006-04-03 21:05:00,204.58,204.593,204.516,204.543,694600001.0
2006-04-03 21:10:00,204.545,204.563,204.524,204.54,738999997.0
2006-04-03 21:15:00,204.539,204.599,204.527,204.588,956200004.0
2006-04-03 21:20:00,204.58,204.633,204.55,204.606,1244499998.0
2006-04-03 21:25:00,204.608,204.638,204.596,204.629,807999999.0
2006-04-03 21:30:00,204.625,204.664,204.605,204.66,570900000.0
2006-04-03 21:35:00,204.657,204.671,204.639,204.655,418200003.0
2006-04-03 21:40:00,204.651,204.668,204.607,204.62,423500000.0
2006-04-03 21:45:00,204.632,204.649,204.605,204.631,454000001.0
2006-04-03 21:50:00,204.645,204.645,204.605,204.643,272200001.0
2006-04-03 21:55:00,204.651,204.67,204.634,204.634,395400000.0
2006-04-03 22:00:00,204.624,204.664,204.594,204.608,855700001.0
2006-04-03 22:05:00,204.606,204.649,204.606,204.635,274900001.0
2006-04-03 22:10:00,204.638,204.674,204.63,204.643,279799999.0
2006-04-03 22:15:00,204.653,204.733,204.644,204.645,616499999.0
2006-04-03 22:20:00,204.656,204.681,204.64,204.668,316300002.0
2006-04-03 22:25:00,204.652,204.659,204.618,204.632,542700003.0
2006-04-03 22:30:00,204.63,204.635,204.593,204.595,816300001.0
2006-04-03 22:35:00,204.604,204.627,204.577,204.615,300200000.0
2006-04-03 22:40:00,204.624,204.65,204.619,204.63,427399999.0
2006-04-03 22:45:00,204.632,204.661,204.595,204.658,416500002.0
2006-04-03 22:50:00,204.665,204.665,204.626,204.656,410800000.0
2006-04-03 22:55:00,204.652,204.663,204.625,204.635,337600001.0
2006-04-03 23:00:00,204.61,204.651,204.554,204.648,325100002.0
2006-04-03 23:05:00,204.649,204.72,204.632,204.704,232599999.0
2006-04-03 23:10:00,204.698,204.729,204.644,204.71,347400002.0
2006-04-03 23:15:00,204.722,204.731,204.663,204.7,199999999.0
2006-04-03 23:20:00,204.697,204.749,204.658,204.717,265400000.0
2006-04-03 23:25:00,204.683,204.881,204.673,204.839,219600000.0
2006-04-03 23:30:00,204.848,204.854,204.79,204.794,332500001.0
2006-04-03 23:35:00,204.8,204.815,204.722,204.745,271399999.0
2006-04-03 23:40:00,204.745,204.802,204.745,204.777,237500000.0
2006-04-03 23:45:00,204.785,204.807,204.775,204.805,291500003.0
2006-04-03 23:50:00,204.802,204.856,204.784,204.828,175500001.0
2006-04-03 23:55:00,204.823,204.866,204.812,204.82,274699999.0
2006-04-04 00:00:00,204.833,204.834,204.772,204.788,203000001.0
2006-04-04 00:05:00,204.785,204.818,204.775,204.796,192699999.0
2006-04-04 00:10:00,204.771,204.779,204.738,204.766,255500000.0
2006-04-04 00:15:00,204.764,204.827,204.764,204.815,269600001.0
2006-04-04 00:20:00,204.81,204.854,204.795,204.808,289400003.0
2006-04-04 00:25:00,204.818,204.871,204.807,204.871,279199999.0
2006-04-04 00:30:00,204.863,204.877,204.828,204.835,121800000.0
2006-04-04 00:35:00,204.824,204.851,204.815,204.826,253700001.0
2006-04-04 00:40:00,204.827,204.843,204.778,204.794,173600000.0
2006-04-04 00:45:00,204.783,204.874,204.782,204.845,231700000.0
2006-04-04 00:50:00,204.872,204.877,204.815,204.84,198600002.0
2006-04-04 00:55:00,204.841,204.922,204.84,204.881,245699998.0
2006-04-04 01:00:00,204.899,204.903,204.753,204.758,225200001.0
2006-04-04 01:05:00,204.774,204.902,204.755,204.87,268899998.0
2006-04-04 01:10:00,204.912,205.003,204.902,204.918,274700000.0
2006-04-04 01:15:00,204.934,204.934,204.751,204.773,218700002.0
2006-04-04 01:20:00,204.774,204.784,204.732,204.784,213600000.0
2006-04-04 01:25:00,204.769,204.79,204.667,204.667,238799999.0
2006-04-04 01:30:00,204.664,204.678,204.626,204.671,277000000.0
2006-04-04 01:35:00,204.685,204.851,204.685,204.83,254700000.0
2006-04-04 01:40:00,204.819,204.88,204.81,204.859,249699999.0
2006-04-04 01:45:00,204.847,204.847,204.748,204.758,300899999.0
2006-04-04 01:50:00,204.759,204.911,204.742,204.897,166999999.0
2006-04-04 01:55:00,204.892,204.892,204.794,204.801,175700001.0
2006-04-04 02:00:00,204.798,204.849,204.761,204.763,194299999.0
2006-04-04 02:05:00,204.776,204.869,204.77,204.825,243900000.0
2006-04-04 02:10:00,204.838,204.954,204.822,204.941,278900001.0
2006-04-04 02:15:00,204.939,204.97,204.885,204.97,241000000.0
2006-04-04 02:20:00,205.006,205.026,204.841,204.882,219699999.0
2006-04-04 02:25:00,204.9,204.975,204.853,204.97,300599999.0
2006-04-04 02:30:00,204.977,205.01,204.912,204.919,254799999.0
2006-04-04 02:35:00,204.902,204.926,204.871,204.902,262300000.0
2006-04-04 02:40:00,204.902,204.902,204.842,204.869,233500000.0
2006-04-04 02:45:00,204.863,204.937,204.863,204.936,186200000.0
2006-04-04 02:50:00,204.935,204.972,204.902,204.972,201399999.0
2006-04-04 02:55:00,204.964,204.984,204.905,204.92,317099998.0
2006-04-04 03:00:00,204.9,204.935,204.892,204.905,222100001.0
2006-04-04 03:05:00,204.906,204.918,204.79,204.795,189800000.0
2006-04-04 03:10:00,204.779,204.82,204.779,204.782,176600000.0
2006-04-04 03:15:00,204.796,204.844,204.789,204.837,208799999.0
2006-04-04 03:20:00,204.83,204.887,204.83,204.853,297600001.0
2006-04-04 03:25:00,204.842,204.847,204.779,204.795,212999999.0
2006-04-04 03:30:00,204.78,204.795,204.754,204.76,233900000.0
2006-04-04 03:35:00,204.752,204.82,204.752,204.82,219200000.0
2006-04-04 03:40:00,204.799,204.825,204.782,204.816,266100000.0
2006-04-04 03:45:00,204.842,204.882,204.779,204.779,253400000.0
2006-04-04 03:50:00,204.769,204.872,204.74,204.868,181800000.0
2006-04-04 03:55:00,204.853,204.893,204.814,204.885,249000001.0
2006-04-04 04:00:00,204.868,204.881,204.56,204.585,324999999.0
2006-04-04 04:05:00,204.626,204.667,204.55,204.581,248499998.0
2006-04-04 04:10:00,204.604,204.689,204.604,204.677,283800001.0
2006-04-04 04:15:00,204.698,204.752,204.678,204.752,245599996.0
2006-04-04 04:20:00,204.768,204.796,204.706,204.721,309900001.0
2006-04-04 04:25:00,204.7,204.704,204.665,204.678,290699998.0
2006-04-04 04:30:00,204.688,204.689,204.645,204.653,242500000.0
2006-04-04 04:35:00,204.655,204.739,204.636,204.711,190500002.0
2006-04-04 04:40:00,204.693,204.771,204.673,204.745,292599999.0
2006-04-04 04:45:00,204.738,204.751,204.689,204.699,256000002.0
2006-04-04 04:50:00,204.703,204.726,204.677,204.695,273100002.0
2006-04-04 04:55:00,204.684,204.72,204.684,204.706,228299998.0
2006-04-04 05:00:00,204.72,204.759,204.712,204.724,239900001.0
2006-04-04 05:05:00,204.714,204.749,204.689,204.748,238200000.0
2006-04-04 05:10:00,204.735,204.735,204.686,204.718,317400001.0
2006-04-04 05:15:00,204.727,204.797,204.71,204.728,200799999.0
2006-04-04 05:20:00,204.736,204.772,204.703,204.743,253500000.0
2006-04-04 05:25:00,204.745,204.765,204.725,204.733,348099998.0
2006-04-04 05:30:00,204.748,204.807,204.716,204.807,240799999.0
2006-04-04 05:35:00,204.83,204.841,204.74,204.74,265200001.0
2006-04-04 05:40:00,204.736,204.78,204.72,204.754,266199997.0
2006-04-04 05:45:00,204.748,204.763,204.714,204.763,199100000.0
2006-04-04 05:50:00,204.755,204.79,204.726,204.735,235800000.0
2006-04-04 05:55:00,204.725,204.788,204.719,204.779,293599999.0
2006-04-04 06:00:00,204.771,204.771,204.666,204.694,200899999.0
2006-04-04 06:05:00,204.699,204.718,204.617,204.632,277600001.0
2006-04-04 06:10:00,204.637,204.637,204.52,204.564,284099996.0
2006-04-04 06:15:00,204.557,204.608,204.528,204.577,198300000.0
2006-04-04 06:20:00,204.572,204.605,204.523,204.523,233500002.0
2006-04-04 06:25:00,204.511,204.62,204.511,204.582,320700003.0
2006-04-04 06:30:00,204.572,204.641,204.562,204.604,209800001.0
2006-04-04 06:35:00,204.594,204.642,204.509,204.565,247900000.0
2006-04-04 06:40:00,204.563,204.613,204.553,204.612,198400000.0
2006-04-04 06:45:00,204.606,204.62,204.572,204.594,238800002.0
2006-04-04 06:50:00,204.575,204.606,204.559,204.563,207499998.0
2006-04-04 06:55:00,204.556,204.604,204.535,204.588,212400001.0
2006-04-04 07:00:00,204.573,204.62,204.56,204.62,210600000.0
2006-04-04 07:05:00,204.642,204.65,204.593,204.617,248700001.0
2006-04-04 07:10:00,204.637,204.647,204.604,204.604,243499998.0
2006-04-04 07:15:00,204.6,204.65,204.596,204.645,252300000.0
2006-04-04 07:20:00,204.64,204.704,204.628,204.674,221700000.0
2006-04-04 07:25:00,204.664,204.699,204.634,204.642,271100001.0
2006-04-04 07:30:00,204.63,204.637,204.53,204.531,229299999.0
2006-04-04 07:35:00,204.543,204.543,204.5,204.515,206399999.0
2006-04-04 07:40:00,204.53,204.53,204.478,204.526,205600000.0
2006-04-04 07:45:00,204.545,204.563,204.511,204.524,220100002.0
2006-04-04 07:50:00,204.528,204.602,204.528,204.602,270200000.0
2006-04-04 07:55:00,204.582,204.663,204.582,204.63,221899998.0
2006-04-04 08:00:00,204.614,204.716,204.581,204.687,158000000.0
2006-04-04 08:05:00,204.69,204.728,204.56,204.568,322000001.0
2006-04-04 08:10:00,204.579,204.62,204.533,204.553,187300001.0
2006-04-04 08:15:00,204.558,204.592,204.5,204.51,202600001.0
2006-04-04 08:20:00,204.514,204.514,204.47,204.502,240000000.0
2006-04-04 08:25:00,204.495,204.496,204.423,204.45,293299998.0
2006-04-04 08:30:00,204.447,204.522,204.438,204.506,326499997.0
2006-04-04 08:35:00,204.494,204.537,204.473,204.516,235800000.0
2006-04-04 08:40:00,204.518,204.581,204.494,204.516,228600000.0
2006-04-04 08:45:00,204.494,204.57,204.481,204.55,219399999.0
2006-04-04 08:50:00,204.553,204.562,204.503,204.522,250600000.0
2006-04-04 08:55:00,204.518,204.591,204.51,204.569,237700001.0
2006-04-04 09:00:00,204.58,204.692,204.556,204.692,307100000.0
2006-04-04 09:05:00,204.695,204.753,204.671,204.737,240599999.0
2006-04-04 09:10:00,204.778,204.806,204.743,204.796,174000000.0
2006-04-04 09:15:00,204.802,204.858,204.755,204.856,203299999.0
2006-04-04 09:20:00,204.859,205.031,204.858,205.005,277200002.0
2006-04-04 09:25:00,204.996,204.996,204.924,204.966,221499999.0
2006-04-04 09:30:00,204.961,205.103,204.957,205.094,300300001.0
2006-04-04 09:35:00,205.127,205.141,205.027,205.069,208700000.0
2006-04-04 09:40:00,205.058,205.058,204.984,205.055,235799998.0
2006-04-04 09:45:00,205.067,205.094,204.987,204.993,253600000.0
2006-04-04 09:50:00,205.013,205.045,204.998,205.01,262600000.0
2006-04-04 09:55:00,205.012,205.022,204.908,204.979,244599998.0
2006-04-04 10:00:00,205.015,205.016,204.844,204.955,279300000.0
2006-04-04 10:05:00,204.985,205.054,204.974,205.051,254799999.0
2006-04-04 10:10:00,205.074,205.239,205.048,205.239,282099999.0
2006-04-04 10:15:00,205.272,205.305,205.232,205.258,233500001.0
2006-04-04 10:20:00,205.253,205.26,205.192,205.254,194900000.0
2006-04-04 10:25:00,205.233,205.263,205.194,205.197,237600001.0
2006-04-04 10:30:00,205.196,205.216,205.092,205.092,262600000.0
2006-04-04 10:35:00,205.079,205.126,205.055,205.055,256900000.0
2006-04-04 10:40:00,205.043,205.106,205.035,205.059,280400000.0
2006-04-04 10:45:00,205.067,205.124,205.04,205.108,273600000.0
2006-04-04 10:50:00,205.098,205.167,205.067,205.167,210300000.0
2006-04-04 10:55:00,205.165,205.175,205.111,205.147,184200000.0
2006-04-04 11:00:00,205.169,205.189,205.112,205.125,218800001.0
2006-04-04 11:05:00,205.126,205.174,205.126,205.174,177500000.0
2006-04-04 11:10:00,205.171,205.23,205.158,205.204,220199999.0
2006-04-04 11:15:00,205.202,205.232,205.182,205.209,245699999.0
2006-04-04 11:20:00,205.205,205.214,205.13,205.153,167000000.0
2006-04-04 11:25:00,205.148,205.167,205.112,205.145,242500000.0
2006-04-04 11:30:00,205.154,205.219,205.142,205.166,219200000.0
2006-04-04 11:35:00,205.172,205.207,205.13,205.15,258900001.0
2006-04-04 11:40:00,205.129,205.211,205.126,205.202,267800000.0
2006-04-04 11:45:00,205.214,205.248,205.153,205.192,306700000.0
2006-04-04 11:50:00,205.196,205.22,205.157,205.189,204900000.0
2006-04-04 11:55:00,205.184,205.364,205.177,205.317,256499999.0
2006-04-04 12:00:00,205.316,205.365,205.294,205.316,318000000.0
2006-04-04 12:05:00,205.321,205.396,205.314,205.386,278800001.0
2006-04-04 12:10:00,205.398,205.466,205.373,205.419,268699999.0
2006-04-04 12:15:00,205.423,205.469,205.416,205.43,264300001.0
2006-04-04 12:20:00,205.426,205.475,205.426,205.438,169800000.0
2006-04-04 12:25:00,205.445,205.492,205.445,205.465,253199999.0
2006-04-04 12:30:00,205.456,205.519,205.44,205.514,193800001.0
2006-04-04 12:35:00,205.524,205.581,205.524,205.539,276700000.0
2006-04-04 12:40:00,205.528,205.553,205.5,205.527,243799999.0
2006-04-04 12:45:00,205.516,205.537,205.413,205.413,428800000.0
2006-04-04 12:50:00,205.428,205.482,205.416,205.455,209600000.0
2006-04-04 12:55:00,205.435,205.454,205.374,205.403,320000000.0
2006-04-04 13:00:00,205.395,205.448,205.366,205.366,233100000.0
2006-04-04 13:05:00,205.379,205.393,205.318,205.318,277000001.0
2006-04-04 13:10:00,205.324,205.361,205.317,205.333,282999997.0
2006-04-04 13:15:00,205.332,205.36,205.257,205.277,314700001.0
2006-04-04 13:20:00,205.302,205.302,205.211,205.231,235600000.0
2006-04-04 13:25:00,205.22,205.285,205.213,205.245,232500001.0
2006-04-04 13:30:00,205.235,205.304,205.208,205.304,222100000.0
2006-04-04 13:35:00,205.293,205.31,205.213,205.223,250900001.0
2006-04-04 13:40:00,205.229,205.309,205.224,205.244,238999999.0
2006-04-04 13:45:00,205.224,205.264,205.202,205.223,210000000.0
2006-04-04 13:50:00,205.237,205.297,205.205,205.231,290800001.0
2006-04-04 13:55:00,205.232,205.307,205.212,205.307,205200001.0
2006-04-04 14:00:00,205.301,205.435,205.259,205.388,184300000.0
2006-04-04 14:05:00,205.354,205.437,205.341,205.376,210499999.0
2006-04-04 14:10:00,205.36,205.746,205.337,205.738,254100002.0
2006-04-04 14:15:00,205.715,205.715,205.612,205.653,260300001.0
2006-04-04 14:20:00,205.643,205.908,205.63,205.902,282000000.0
2006-04-04 14:25:00,205.928,206.004,205.904,205.954,244999999.0
2006-04-04 14:30:00,205.906,205.96,205.875,205.884,279400001.0
2006-04-04 14:35:00,205.891,205.891,205.791,205.804,248199999.0
2006-04-04 14:40:00,205.794,205.835,205.749,205.818,222400001.0
2006-04-04 14:45:00,205.819,205.915,205.818,205.892,304099999.0
2006-04-04 14:50:00,205.885,205.932,205.83,205.93,272300003.0
2006-04-04 14:55:00,205.94,205.953,205.898,205.935,257900001.0
2006-04-04 15:00:00,205.943,206.053,205.941,206.002,209100000.0
2006-04-04 15:05:00,205.983,206.038,205.956,205.956,250500002.0
2006-04-04 15:10:00,205.947,206.041,205.904,205.982,246000001.0
2006-04-04 15:15:00,205.979,206.003,205.917,205.937,223200003.0
2006-04-04 15:20:00,205.936,205.965,205.807,205.807,256100002.0
2006-04-04 15:25:00,205.831,205.898,205.819,205.864,260099999.0
2006-04-04 15:30:00,205.853,205.868,205.781,205.816,265900001.0
2006-04-04 15:35:00,205.83,205.897,205.809,205.84,181399999.0
2006-04-04 15:40:00,205.835,205.862,205.733,205.779,221900001.0
2006-04-04 15:45:00,205.767,205.902,205.767,205.902,193799999.0
2006-04-04 15:50:00,205.915,206.057,205.896,206.028,241300000.0
2006-04-04 15:55:00,206.025,206.097,206.019,206.079,233099999.0
2006-04-04 16:00:00,206.044,206.106,206.026,206.058,339700001.0
2006-04-04 16:05:00,206.047,206.267,206.029,206.173,320900003.0
2006-04-04 16:10:00,206.158,206.16,206.089,206.103,185500000.0
2006-04-04 16:15:00,206.11,206.207,206.102,206.203,249800000.0
2006-04-04 16:20:00,206.224,206.255,206.206,206.255,270400000.0
2006-04-04 16:25:00,206.276,206.301,206.194,206.198,224999998.0
2006-04-04 16:30:00,206.191,206.325,206.191,206.273,282099998.0
2006-04-04 16:35:00,206.266,206.281,206.199,206.219,287899999.0
2006-04-04 16:40:00,206.215,206.243,206.204,206.233,229900002.0
2006-04-04 16:45:00,206.226,206.245,206.2,206.216,228200000.0
2006-04-04 16:50:00,206.203,206.204,206.147,206.147,253800001.0
2006-04-04 16:55:00,206.139,206.228,206.124,206.177,234900000.0
2006-04-04 17:00:00,206.163,206.251,206.153,206.196,269200000.0
2006-04-04 17:05:00,206.194,206.208,206.115,206.186,201000001.0
2006-04-04 17:10:00,206.204,206.212,206.117,206.134,165500000.0
2006-04-04 17:15:00,206.142,206.207,206.113,206.19,181800000.0
2006-04-04 17:20:00,206.181,206.212,206.094,206.136,281899999.0
2006-04-04 17:25:00,206.127,206.167,206.121,206.14,249100000.0
2006-04-04 17:30:00,206.123,206.189,206.119,206.176,274899999.0
2006-04-04 17:35:00,206.175,206.233,206.137,206.174,365799999.0
2006-04-04 17:40:00,206.158,206.193,206.137,206.158,182400000.0
2006-04-04 17:45:00,206.162,206.162,206.104,206.144,220200000.0
2006-04-04 17:50:00,206.15,206.17,206.113,206.142,227800002.0
2006-04-04 17:55:00,206.121,206.188,206.105,206.165,289599998.0
2006-04-04 18:00:00,206.191,206.212,206.156,206.174,2493700001.0
2006-04-04 18:05:00,206.198,206.231,206.165,206.207,3312900000.0
2006-04-04 18:10:00,206.209,206.237,206.154,206.168,2463400002.0
2006-04-04 18:15:00,206.179,206.239,206.122,206.177,2549700003.0
2006-04-04 18:20:00,206.173,206.223,206.133,206.193,3011600003.0
2006-04-04 18:25:00,206.204,206.284,206.187,206.255,2303700003.0
2006-04-04 18:30:00,206.253,206.263,206.201,206.235,2081200001.0
2006-04-04 18:35:00,206.229,206.259,206.162,206.248,1152700003.0
2006-04-04 18:40:00,206.237,206.259,206.185,206.217,1253899998.0
2006-04-04 18:45:00,206.224,206.253,206.2,206.204,841800000.0
2006-04-04 18:50:00,206.205,206.24,206.187,206.21,1263400003.0
2006-04-04 18:55:00,206.218,206.233,206.179,206.208,1103700004.0
2006-04-04 19:00:00,206.193,206.243,206.174,206.227,916900001.0
2006-04-04 19:05:00,206.223,206.225,206.179,206.21,1252299997.0
2006-04-04 19:10:00,206.211,206.211,206.147,206.155,703800000.0
2006-04-04 19:15:00,206.158,206.232,206.156,206.232,876300001.0
2006-04-04 19:20:00,206.237,206.244,206.187,206.19,1010499999.0
2006-04-04 19:25:00,206.193,206.199,206.101,206.148,1089999998.0
2006-04-04 19:30:00,206.153,206.174,206.123,206.142,1133200003.0
2006-04-04 19:35:00,206.131,206.157,206.104,206.12,1058700001.0
2006-04-04 19:40:00,206.117,206.122,206.049,206.105,986900000.0
2006-04-04 19:45:00,206.109,206.175,206.105,206.166,685199998.0
2006-04-04 19:50:00,206.17,206.201,206.164,206.198,873799998.0
2006-04-04 19:55:00,206.2,206.222,206.12,206.124,746900001.0
2006-04-04 20:00:00,206.128,206.258,206.122,206.194,486499999.0
2006-04-04 20:05:00,206.185,206.211,206.131,206.155,831300005.0
2006-04-04 20:10:00,206.153,206.217,206.136,206.208,1292599999.0
2006-04-04 20:15:00,206.215,206.234,206.147,206.191,754100002.0
2006-04-04 20:20:00,206.193,206.224,206.163,206.182,1175900001.0
2006-04-04 20:25:00,206.175,206.206,206.02,206.02,1750199996.0
2006-04-04 20:30:00,206.021,206.136,206.006,206.121,1811800004.0
2006-04-04 20:35:00,206.114,206.169,206.085,206.122,797000000.0
2006-04-04 20:40:00,206.135,206.165,206.114,206.15,1544000005.0
2006-04-04 20:45:00,206.15,206.158,206.064,206.092,1021399999.0
2006-04-04 20:50:00,206.088,206.124,206.088,206.11,1056500003.0
2006-04-04 20:55:00,206.11,206.144,206.09,206.132,1666800003.0
2006-04-04 21:00:00,206.132,206.144,206.076,206.095,1454100001.0
2006-04-04 21:05:00,206.1,206.148,206.094,206.136,721500004.0
2006-04-04 21:10:00,206.133,206.133,206.099,206.102,759500000.0
2006-04-04 21:15:00,206.097,206.117,206.064,206.098,907100002.0
2006-04-04 21:20:00,206.1,206.123,206.084,206.108,1052199999.0
2006-04-04 21:25:00,206.114,206.137,206.094,206.112,834599999.0
2006-04-04 21:30:00,206.105,206.208,206.08,206.208,495299996.0
2006-04-04 21:35:00,206.206,206.225,206.168,206.168,332800001.0
2006-04-04 21:40:00,206.165,206.2,206.144,206.192,512600001.0
2006-04-04 21:45:00,206.194,206.21,206.165,206.172,435799999.0
2006-04-04 21:50:00,206.19,206.216,206.167,206.17,285700000.0
2006-04-04 21:55:00,206.16,206.171,206.136,206.142,417800004.0
2006-04-04 22:00:00,206.133,206.161,206.105,206.152,901299999.0
2006-04-04 22:05:00,206.164,206.181,206.155,206.172,270199998.0
2006-04-04 22:10:00,206.17,206.186,206.139,206.14,281800000.0
2006-04-04 22:15:00,206.146,206.197,206.137,206.197,690100000.0
2006-04-04 22:20:00,206.201,206.201,206.157,206.199,296000001.0
2006-04-04 22:25:00,206.192,206.213,206.158,206.2,603199998.0
2006-04-04 22:30:00,206.198,206.229,206.191,206.195,718400000.0
2006-04-04 22:35:00,206.207,206.223,206.179,206.196,318900002.0
2006-04-04 22:40:00,206.205,206.237,206.205,206.233,334800002.0
2006-04-04 22:45:00,206.236,206.264,206.209,206.25,328099999.0
2006-04-04 22:50:00,206.253,206.269,206.234,206.267,358700001.0
2006-04-04 22:55:00,206.262,206.279,206.219,206.235,322999997.0
2006-04-04 23:00:00,206.222,206.272,206.179,206.216,283500000.0
2006-04-04 23:05:00,206.196,206.306,206.187,206.272,270599999.0
2006-04-04 23:10:00,206.226,206.299,206.179,206.218,303900001.0
2006-04-04 23:15:00,206.233,206.292,206.189,206.285,297100002.0
2006-04-04 23:20:00,206.288,206.321,206.202,206.206,270400003.0
2006-04-04 23:25:00,206.195,206.282,206.195,206.228,170600001.0
2006-04-04 23:30:00,206.24,206.256,206.197,206.215,230200000.0
2006-04-04 23:35:00,206.222,206.25,206.179,206.219,203000000.0
2006-04-04 23:40:00,206.211,206.24,206.19,206.23,275800000.0
2006-04-04 23:45:00,206.229,206.243,206.216,206.235,250900004.0
2006-04-04 23:50:00,206.233,206.24,206.216,206.216,192900001.0
2006-04-04 23:55:00,206.218,206.249,206.213,206.247,255800001.0
2006-04-05 00:00:00,206.253,206.253,206.185,206.205,195300000.0
2006-04-05 00:05:00,206.183,206.214,206.158,206.193,187400000.0
2006-04-05 00:10:00,206.19,206.198,206.137,206.137,273800000.0
2006-04-05 00:15:00,206.123,206.161,206.123,206.143,217300002.0
2006-04-05 00:20:00,206.14,206.148,206.074,206.125,225000002.0
2006-04-05 00:25:00,206.129,206.129,206.016,206.02,247300001.0
2006-04-05 00:30:00,206.019,206.074,206.011,206.045,188200001.0
2006-04-05 00:35:00,206.035,206.087,206.03,206.071,240400001.0
2006-04-05 00:40:00,206.074,206.128,206.071,206.089,158300000.0
2006-04-05 00:45:00,206.048,206.137,205.997,206.098,199300000.0
2006-04-05 00:50:00,206.121,206.139,206.076,206.136,249100002.0
2006-04-05 00:55:00,206.168,206.203,206.13,206.135,220700002.0
2006-04-05 01:00:00,206.129,206.129,206.071,206.099,265299999.0
2006-04-05 01:05:00,206.117,206.14,206.077,206.077,160599999.0
2006-04-05 01:10:00,206.074,206.121,205.989,206.008,259599999.0
2006-04-05 01:15:00,206.014,206.074,206.006,206.055,262699997.0
2006-04-05 01:20:00,206.055,206.064,205.999,206.04,252599998.0
2006-04-05 01:25:00,206.029,206.055,206.005,206.034,231800001.0
2006-04-05 01:30:00,206.041,206.091,206.026,206.032,191400000.0
2006-04-05 01:35:00,206.042,206.075,205.98,205.997,185500002.0
2006-04-05 01:40:00,205.994,206.077,205.978,206.032,257299999.0
2006-04-05 01:45:00,206.033,206.069,206.006,206.009,215700001.0
2006-04-05 01:50:00,206.007,206.038,205.973,206.01,282000000.0
2006-04-05 01:55:00,206.007,206.06,205.981,206.023,226899999.0
2006-04-05 02:00:00,206.014,206.029,205.974,205.977,244200001.0
2006-04-05 02:05:00,205.984,206.008,205.862,205.862,268100000.0
2006-04-05 02:10:00,205.865,205.934,205.863,205.914,292500001.0
2006-04-05 02:15:00,205.91,205.945,205.901,205.907,227000000.0
2006-04-05 02:20:00,205.917,205.93,205.879,205.88,226900001.0
2006-04-05 02:25:00,205.882,205.918,205.796,205.802,286700000.0
2006-04-05 02:30:00,205.794,205.881,205.76,205.881,169100000.0
2006-04-05 02:35:00,205.885,205.938,205.859,205.872,320400000.0
2006-04-05 02:40:00,205.869,205.901,205.781,205.829,253700001.0
2006-04-05 02:45:00,205.811,205.892,205.803,205.828,279700002.0
2006-04-05 02:50:00,205.828,205.911,205.813,205.834,199900000.0
2006-04-05 02:55:00,205.825,205.944,205.821,205.92,241800001.0
2006-04-05 03:00:00,205.902,205.936,205.866,205.924,330399998.0
2006-04-05 03:05:00,205.916,205.931,205.79,205.822,292700001.0
2006-04-05 03:10:00,205.815,205.867,205.808,205.822,255500001.0
2006-04-05 03:15:00,205.828,205.885,205.704,205.837,242300000.0
2006-04-05 03:20:00,205.83,205.879,205.78,205.811,232400001.0
2006-04-05 03:25:00,205.795,205.834,205.638,205.734,181899999.0
2006-04-05 03:30:00,205.737,205.795,205.626,205.673,163900000.0
2006-04-05 03:35:00,205.673,205.701,205.644,205.667,318299998.0
2006-04-05 03:40:00,205.643,205.653,205.613,205.638,259900001.0
2006-04-05 03:45:00,205.647,205.696,205.637,205.66,262600003.0
2006-04-05 03:50:00,205.646,205.714,205.645,205.714,275100002.0
2006-04-05 03:55:00,205.721,205.721,205.657,205.657,251000002.0
2006-04-05 04:00:00,205.636,205.722,205.625,205.702,257000001.0
2006-04-05 04:05:00,205.707,205.707,205.642,205.654,347899999.0
2006-04-05 04:10:00,205.677,205.714,205.562,205.608,226100000.0
2006-04-05 04:15:00,205.619,205.655,205.543,205.552,224299998.0
2006-04-05 04:20:00,205.524,205.597,205.524,205.573,190400000.0
2006-04-05 04:25:00,205.584,205.632,205.547,205.62,213800000.0
2006-04-05 04:30:00,205.603,205.705,205.603,205.661,208000001.0
2006-04-05 04:35:00,205.662,205.666,205.583,205.624,189100000.0
2006-04-05 04:40:00,205.623,205.656,205.574,205.656,217000000.0
2006-04-05 04:45:00,205.649,205.725,205.645,205.697,242800001.0
2006-04-05 04:50:00,205.713,205.726,205.624,205.657,259300000.0
2006-04-05 04:55:00,205.655,205.669,205.602,205.602,202000000.0
2006-04-05 05:00:00,205.58,205.599,205.568,205.594,206700000.0
2006-04-05 05:05:00,205.598,205.598,205.428,205.462,221600000.0
2006-04-05 05:10:00,205.479,205.515,205.34,205.393,279300000.0
2006-04-05 05:15:00,205.396,205.453,205.391,205.433,239200000.0
2006-04-05 05:20:00,205.431,205.432,205.375,205.397,216500000.0
2006-04-05 05:25:00,205.406,205.483,205.385,205.418,331500001.0
2006-04-05 05:30:00,205.427,205.427,205.323,205.371,247700000.0
2006-04-05 05:35:00,205.369,205.429,205.346,205.399,282099998.0
2006-04-05 05:40:00,205.393,205.412,205.336,205.355,247099997.0
2006-04-05 05:45:00,205.352,205.364,205.303,205.335,211699999.0
2006-04-05 05:50:00,205.326,205.384,205.32,205.33,207500000.0
2006-04-05 05:55:00,205.303,205.375,205.299,205.349,297100000.0
2006-04-05 06:00:00,205.359,205.405,205.34,205.399,310700000.0
2006-04-05 06:05:00,205.397,205.399,205.338,205.36,204999999.0
2006-04-05 06:10:00,205.363,205.397,205.337,205.36,244299999.0
2006-04-05 06:15:00,205.363,205.366,205.255,205.263,197900001.0
2006-04-05 06:20:00,205.279,205.296,205.255,205.267,271499999.0
2006-04-05 06:25:00,205.28,205.323,205.278,205.293,280700001.0
2006-04-05 06:30:00,205.287,205.329,205.249,205.25,260999997.0
2006-04-05 06:35:00,205.246,205.39,205.246,205.328,233599998.0
2006-04-05 06:40:00,205.324,205.341,205.226,205.277,242300000.0
2006-04-05 06:45:00,205.276,205.276,205.191,205.248,239400000.0
2006-04-05 06:50:00,205.255,205.276,205.191,205.239,256800001.0
2006-04-05 06:55:00,205.231,205.311,205.225,205.308,166200001.0
2006-04-05 07:00:00,205.309,205.391,205.302,205.329,244000000.0
2006-04-05 07:05:00,205.319,205.354,205.307,205.307,188600000.0
2006-04-05 07:10:00,205.301,205.316,205.257,205.298,263699999.0
2006-04-05 07:15:00,205.311,205.398,205.308,205.369,257699999.0
2006-04-05 07:20:00,205.362,205.423,205.36,205.388,161000000.0
2006-04-05 07:25:00,205.379,205.411,205.368,205.411,313400002.0
2006-04-05 07:30:00,205.416,205.477,205.413,205.413,237899999.0
2006-04-05 07:35:00,205.427,205.5,205.393,205.495,306499999.0
2006-04-05 07:40:00,205.525,205.592,205.508,205.559,194600000.0
2006-04-05 07:45:00,205.552,205.581,205.528,205.537,228500002.0
2006-04-05 07:50:00,205.522,205.557,205.46,205.536,309100001.0
2006-04-05 07:55:00,205.543,205.57,205.528,205.534,298599999.0
2006-04-05 08:00:00,205.522,205.536,205.47,205.525,227899998.0
2006-04-05 08:05:00,205.53,205.539,205.289,205.291,314699999.0
2006-04-05 08:10:00,205.291,205.332,205.265,205.328,232400002.0
2006-04-05 08:15:00,205.312,205.383,205.302,205.35,225999997.0
2006-04-05 08:20:00,205.351,205.458,205.351,205.458,280600000.0
2006-04-05 08:25:00,205.446,205.484,205.435,205.472,297300001.0
2006-04-05 08:30:00,205.47,205.473,205.367,205.473,312300001.0
2006-04-05 08:35:00,205.466,205.545,205.463,205.487,220300000.0
2006-04-05 08:40:00,205.497,205.59,205.413,205.413,230800000.0
2006-04-05 08:45:00,205.39,205.43,205.363,205.421,235200000.0
2006-04-05 08:50:00,205.423,205.48,205.404,205.473,242300000.0
2006-04-05 08:55:00,205.477,205.5,205.37,205.37,290599999.0
2006-04-05 09:00:00,205.364,205.443,205.33,205.336,240000001.0
2006-04-05 09:05:00,205.327,205.43,205.301,205.42,262000000.0
2006-04-05 09:10:00,205.443,205.462,205.391,205.444,252899999.0
2006-04-05 09:15:00,205.461,205.528,205.454,205.499,334599997.0
2006-04-05 09:20:00,205.488,205.701,205.483,205.693,202799999.0
2006-04-05 09:25:00,205.678,205.693,205.621,205.65,310300002.0
2006-04-05 09:30:00,205.668,205.704,205.641,205.665,181899999.0
2006-04-05 09:35:00,205.66,205.736,205.603,205.687,257600000.0
2006-04-05 09:40:00,205.678,205.741,205.663,205.741,199499999.0
2006-04-05 09:45:00,205.746,205.801,205.706,205.787,213399999.0
2006-04-05 09:50:00,205.784,205.832,205.753,205.778,288900001.0
2006-04-05 09:55:00,205.776,205.857,205.728,205.765,194100000.0
2006-04-05 10:00:00,205.784,205.829,205.767,205.815,289800000.0
2006-04-05 10:05:00,205.837,205.857,205.778,205.796,178099999.0
2006-04-05 10:10:00,205.81,205.87,205.758,205.863,247599999.0
2006-04-05 10:15:00,205.874,205.948,205.849,205.853,229800000.0
2006-04-05 10:20:00,205.868,206.04,205.868,206.04,266400001.0
2006-04-05 10:25:00,206.034,206.034,205.952,205.952,226600000.0
2006-04-05 10:30:00,205.92,205.92,205.57,205.572,271400001.0
2006-04-05 10:35:00,205.552,205.6,205.375,205.409,288199999.0
2006-04-05 10:40:00,205.396,205.464,205.386,205.448,242499998.0
2006-04-05 10:45:00,205.455,205.467,205.338,205.35,273099998.0
2006-04-05 10:50:00,205.354,205.425,205.346,205.422,238599999.0
2006-04-05 10:55:00,205.419,205.487,205.38,205.388,247700000.0
2006-04-05 11:00:00,205.425,205.607,205.425,205.574,173000000.0
2006-04-05 11:05:00,205.506,205.524,205.45,205.524,198200001.0
2006-04-05 11:10:00,205.522,205.633,205.503,205.626,207600001.0
2006-04-05 11:15:00,205.633,205.759,205.613,205.662,261599998.0
2006-04-05 11:20:00,205.649,205.751,205.645,205.743,207700001.0
2006-04-05 11:25:00,205.735,205.743,205.628,205.67,254199999.0
2006-04-05 11:30:00,205.673,205.752,205.635,205.721,228100001.0
2006-04-05 11:35:00,205.705,205.857,205.705,205.82,276299998.0
2006-04-05 11:40:00,205.805,205.865,205.776,205.783,355299999.0
2006-04-05 11:45:00,205.786,205.962,205.786,205.945,280199999.0
2006-04-05 11:50:00,205.909,205.91,205.839,205.87,241499999.0
2006-04-05 11:55:00,205.875,205.906,205.834,205.9,259300001.0
2006-04-05 12:00:00,205.913,205.926,205.844,205.861,290000000.0
2006-04-05 12:05:00,205.848,205.917,205.75,205.75,251699997.0
2006-04-05 12:10:00,205.778,205.815,205.759,205.792,231800000.0
2006-04-05 12:15:00,205.789,205.805,205.751,205.805,275800001.0
2006-04-05 12:20:00,205.813,205.902,205.813,205.894,241600000.0
2006-04-05 12:25:00,205.886,205.922,205.866,205.901,272600000.0
2006-04-05 12:30:00,205.899,205.969,205.899,205.958,275900001.0
2006-04-05 12:35:00,205.948,205.948,205.869,205.925,265200000.0
2006-04-05 12:40:00,205.92,205.965,205.836,205.882,257199999.0
2006-04-05 12:45:00,205.887,205.909,205.752,205.752,277500000.0
2006-04-05 12:50:00,205.738,205.795,205.722,205.782,191800000.0
2006-04-05 12:55:00,205.757,205.801,205.73,205.796,201699999.0
2006-04-05 13:00:00,205.794,205.836,205.752,205.793,317100004.0
2006-04-05 13:05:00,205.807,205.846,205.747,205.749,259700001.0
2006-04-05 13:10:00,205.752,205.77,205.686,205.69,281100001.0
2006-04-05 13:15:00,205.68,205.747,205.67,205.67,359000001.0
2006-04-05 13:20:00,205.688,205.752,205.64,205.655,287400001.0
2006-04-05 13:25:00,205.644,205.711,205.636,205.699,217600000.0
2006-04-05 13:30:00,205.701,205.731,205.685,205.705,247800001.0
2006-04-05 13:35:00,205.696,205.732,205.681,205.715,247600001.0
2006-04-05 13:40:00,205.709,205.756,205.699,205.699,258599999.0
2006-04-05 13:45:00,205.669,205.699,205.637,205.688,156200000.0
2006-04-05 13:50:00,205.691,205.691,205.591,205.625,277600001.0
2006-04-05 13:55:00,205.606,205.642,205.576,205.624,203900001.0
2006-04-05 14:00:00,205.615,205.719,205.615,205.685,254499999.0
2006-04-05 14:05:00,205.684,205.73,205.652,205.675,239100003.0
2006-04-05 14:10:00,205.683,205.804,205.673,205.753,245899999.0
2006-04-05 14:15:00,205.75,205.798,205.701,205.729,211800000.0
2006-04-05 14:20:00,205.71,205.746,205.602,205.678,359199998.0
2006-04-05 14:25:00,205.697,205.769,205.691,205.716,199400000.0
2006-04-05 14:30:00,205.698,205.742,205.599,205.73,275500000.0
2006-04-05 14:35:00,205.729,205.767,205.671,205.716,267800002.0
2006-04-05 14:40:00,205.716,205.8,205.674,205.699,204900000.0
2006-04-05 14:45:00,205.709,205.778,205.709,205.732,229700001.0
2006-04-05 14:50:00,205.72,205.725,205.584,205.652,285199998.0
2006-04-05 14:55:00,205.656,205.719,205.632,205.678,262100002.0
2006-04-05 15:00:00,205.717,205.783,205.717,205.732,190999999.0
2006-04-05 15:05:00,205.724,206.0,205.723,205.999,276599999.0
2006-04-05 15:10:00,205.981,205.99,205.859,205.876,331700000.0
2006-04-05 15:15:00,205.902,205.977,205.902,205.973,228200001.0
2006-04-05 15:20:00,205.977,205.987,205.888,205.947,286300000.0
2006-04-05 15:25:00,205.954,205.977,205.927,205.95,303000001.0
2006-04-05 15:30:00,205.952,205.965,205.917,205.92,197700001.0
2006-04-05 15:35:00,205.92,205.927,205.663,205.663,308199998.0
2006-04-05 15:40:00,205.659,205.686,205.599,205.67,186600001.0
2006-04-05 15:45:00,205.672,205.79,205.635,205.79,231699998.0
2006-04-05 15:50:00,205.808,205.835,205.763,205.803,298100000.0
2006-04-05 15:55:00,205.8,205.851,205.767,205.851,263899998.0
2006-04-05 16:00:00,205.841,205.855,205.724,205.822,289800001.0
2006-04-05 16:05:00,205.793,205.828,205.538,205.582,226900000.0
2006-04-05 16:10:00,205.57,205.663,205.561,205.602,238399999.0
2006-04-05 16:15:00,205.619,205.668,205.595,205.668,218199999.0
2006-04-05 16:20:00,205.682,205.711,205.644,205.677,292100002.0
2006-04-05 16:25:00,205.691,205.691,205.532,205.548,183500001.0
2006-04-05 16:30:00,205.567,205.697,205.567,205.63,244899999.0
2006-04-05 16:35:00,205.624,205.765,205.624,205.758,200300000.0
2006-04-05 16:40:00,205.75,205.774,205.693,205.75,229400000.0
2006-04-05 16:45:00,205.753,205.808,205.75,205.8,352400002.0
2006-04-05 16:50:00,205.855,205.976,205.83,205.918,316300003.0
2006-04-05 16:55:00,205.884,205.921,205.733,205.733,325100002.0
2006-04-05 17:00:00,205.762,205.886,205.73,205.886,212600000.0
2006-04-05 17:05:00,205.877,205.904,205.761,205.894,220599999.0
2006-04-05 17:10:00,205.888,205.931,205.859,205.859,252400000.0
2006-04-05 17:15:00,205.878,205.893,205.769,205.769,218100000.0
2006-04-05 17:20:00,205.775,205.794,205.717,205.748,260900000.0
2006-04-05 17:25:00,205.751,205.79,205.681,205.79,219200000.0
2006-04-05 17:30:00,205.804,205.87,205.776,205.87,212700000.0
2006-04-05 17:35:00,205.862,205.874,205.798,205.846,184300000.0
2006-04-05 17:40:00,205.828,205.85,205.807,205.841,249000000.0
2006-04-05 17:45:00,205.848,205.97,205.807,205.87,251700001.0
2006-04-05 17:50:00,205.877,205.877,205.668,205.698,281300000.0
2006-04-05 17:55:00,205.697,205.722,205.672,205.685,234299999.0
2006-04-05 18:00:00,205.71,205.762,205.67,205.742,2645100002.0
2006-04-05 18:05:00,205.758,205.88,205.724,205.877,3133800008.0
2006-04-05 18:10:00,205.887,205.927,205.852,205.9,2374899996.0
2006-04-05 18:15:00,205.906,205.906,205.834,205.876,2532100000.0
2006-04-05 18:20:00,205.88,205.901,205.836,205.863,3001799997.0
2006-04-05 18:25:00,205.873,205.888,205.812,205.828,2187500000.0
2006-04-05 18:30:00,205.825,205.833,205.783,205.807,2101499999.0
2006-04-05 18:35:00,205.807,205.849,205.784,205.793,1294300003.0
2006-04-05 18:40:00,205.782,205.818,205.774,205.789,1195500002.0
2006-04-05 18:45:00,205.798,205.855,205.791,205.855,784599999.0
2006-04-05 18:50:00,205.86,205.86,205.791,205.806,1251099997.0
2006-04-05 18:55:00,205.792,205.86,205.741,205.854,952100000.0
2006-04-05 19:00:00,205.843,205.856,205.778,205.81,831300002.0
2006-04-05 19:05:00,205.812,205.816,205.773,205.808,1352499998.0
2006-04-05 19:10:00,205.811,205.823,205.76,205.823,607000001.0
2006-04-05 19:15:00,205.832,205.859,205.811,205.83,853499998.0
2006-04-05 19:20:00,205.833,205.877,205.827,205.877,1062499999.0
2006-04-05 19:25:00,205.876,205.951,205.865,205.951,1205599999.0
2006-04-05 19:30:00,205.948,205.952,205.862,205.883,1151100001.0
2006-04-05 19:35:00,205.878,205.995,205.866,205.987,1036800000.0
2006-04-05 19:40:00,205.997,206.017,205.944,205.964,1115500001.0
2006-04-05 19:45:00,205.965,206.019,205.937,205.937,735600001.0
2006-04-05 19:50:00,205.933,205.982,205.882,205.895,714600002.0
2006-04-05 19:55:00,205.898,205.955,205.818,205.818,919099998.0
2006-04-05 20:00:00,205.82,205.916,205.807,205.9,632300000.0
2006-04-05 20:05:00,205.914,205.919,205.854,205.881,808000000.0
2006-04-05 20:10:00,205.885,205.914,205.847,205.88,1265799999.0
2006-04-05 20:15:00,205.889,205.939,205.877,205.893,953199999.0
2006-04-05 20:20:00,205.892,205.927,205.826,205.835,1035300001.0
2006-04-05 20:25:00,205.827,205.859,205.776,205.788,1652499997.0
2006-04-05 20:30:00,205.802,205.84,205.772,205.795,1872800007.0
2006-04-05 20:35:00,205.789,205.864,205.735,205.812,869800005.0
2006-04-05 20:40:00,205.811,205.859,205.785,205.84,1561999999.0
2006-04-05 20:45:00,205.846,205.893,205.809,205.893,1217799998.0
2006-04-05 20:50:00,205.892,205.924,205.875,205.898,1132000005.0
2006-04-05 20:55:00,205.895,205.926,205.857,205.88,1717900001.0
2006-04-05 21:00:00,205.883,205.888,205.847,205.87,1353300000.0
2006-04-05 21:05:00,205.87,205.908,205.805,205.805,788299999.0
2006-04-05 21:10:00,205.795,205.886,205.788,205.867,819999996.0
2006-04-05 21:15:00,205.872,205.934,205.863,205.89,1023100000.0
2006-04-05 21:20:00,205.89,205.93,205.832,205.847,1038199996.0
2006-04-05 21:25:00,205.852,205.868,205.788,205.81,735999997.0
2006-04-05 21:30:00,205.813,205.829,205.798,205.815,637000001.0
2006-04-05 21:35:00,205.815,205.83,205.763,205.778,311300000.0
2006-04-05 21:40:00,205.777,205.812,205.744,205.783,501000001.0
2006-04-05 21:45:00,205.79,205.81,205.73,205.748,523499998.0
2006-04-05 21:50:00,205.76,205.778,205.734,205.769,407100000.0
2006-04-05 21:55:00,205.765,205.77,205.731,205.751,463400001.0
2006-04-05 22:00:00,205.745,205.777,205.708,205.743,809700001.0
2006-04-05 22:05:00,205.742,205.859,205.742,205.833,289000002.0
2006-04-05 22:10:00,205.839,205.884,205.832,205.869,293500001.0
2006-04-05 22:15:00,205.874,205.907,205.83,205.843,577900003.0
2006-04-05 22:20:00,205.849,205.862,205.831,205.862,252400000.0
2006-04-05 22:25:00,205.856,205.911,205.848,205.857,521599999.0
2006-04-05 22:30:00,205.857,205.879,205.83,205.848,696900000.0
2006-04-05 22:35:00,205.849,205.855,205.811,205.852,256899998.0
2006-04-05 22:40:00,205.855,205.862,205.796,205.853,362000003.0
2006-04-05 22:45:00,205.857,205.874,205.822,205.87,330400001.0
2006-04-05 22:50:00,205.865,205.868,205.798,205.868,353899999.0
2006-04-05 22:55:00,205.862,205.876,205.811,205.855,298699999.0
2006-04-05 23:00:00,205.86,205.9,205.783,205.804,307800001.0
2006-04-05 23:05:00,205.812,205.83,205.679,205.741,196199999.0
2006-04-05 23:10:00,205.746,205.822,205.694,205.798,254200001.0
2006-04-05 23:15:00,205.814,205.817,205.726,205.773,234800000.0
2006-04-05 23:20:00,205.782,205.83,205.745,205.788,334299999.0
2006-04-05 23:25:00,205.865,205.895,205.804,205.826,301899998.0
2006-04-05 23:30:00,205.848,205.857,205.793,205.793,226299999.0
2006-04-05 23:35:00,205.789,205.822,205.778,205.788,220699998.0
2006-04-05 23:40:00,205.781,205.845,205.76,205.831,282700001.0
2006-04-05 23:45:00,205.835,205.835,205.807,205.829,197000002.0
2006-04-05 23:50:00,205.817,205.825,205.797,205.813,207200001.0
2006-04-05 23:55:00,205.818,205.829,205.787,205.81,228600001.0
2006-04-06 00:00:00,205.818,205.867,205.8,205.847,302700001.0
2006-04-06 00:05:00,205.851,205.854,205.674,205.72,195399999.0
2006-04-06 00:10:00,205.71,205.767,205.7,205.732,287200001.0
2006-04-06 00:15:00,205.731,205.775,205.697,205.728,280599999.0
2006-04-06 00:20:00,205.722,205.744,205.702,205.725,256000001.0
2006-04-06 00:25:00,205.727,205.755,205.719,205.755,296099999.0
2006-04-06 00:30:00,205.746,205.799,205.703,205.786,192200000.0
2006-04-06 00:35:00,205.781,205.787,205.715,205.725,189499999.0
2006-04-06 00:40:00,205.735,205.765,205.734,205.752,150400000.0
2006-04-06 00:45:00,205.744,205.761,205.707,205.707,184200001.0
2006-04-06 00:50:00,205.732,205.754,205.69,205.74,273599998.0
2006-04-06 00:55:00,205.74,205.76,205.721,205.725,250499998.0
2006-04-06 01:00:00,205.754,205.898,205.754,205.855,259099999.0
2006-04-06 01:05:00,205.87,205.922,205.857,205.862,175600000.0
2006-04-06 01:10:00,205.863,205.945,205.855,205.886,266200001.0
2006-04-06 01:15:00,205.9,205.924,205.852,205.867,261399999.0
2006-04-06 01:20:00,205.862,205.862,205.822,205.855,299300000.0
2006-04-06 01:25:00,205.844,205.882,205.833,205.865,202500000.0
2006-04-06 01:30:00,205.865,205.926,205.864,205.883,297100000.0
2006-04-06 01:35:00,205.874,205.972,205.855,205.964,263500000.0
2006-04-06 01:40:00,205.967,205.98,205.895,205.907,233000001.0
2006-04-06 01:45:00,205.91,205.982,205.905,205.968,286899998.0
2006-04-06 01:50:00,205.971,205.998,205.922,205.922,208799999.0
2006-04-06 01:55:00,205.925,206.078,205.925,206.009,203200000.0
2006-04-06 02:00:00,205.982,206.037,205.955,205.986,210700000.0
2006-04-06 02:05:00,206.004,206.137,206.004,206.124,296700000.0
2006-04-06 02:10:00,206.142,206.173,206.085,206.095,345800001.0
2006-04-06 02:15:00,206.087,206.163,206.065,206.123,275700002.0
2006-04-06 02:20:00,206.118,206.119,206.053,206.09,190800000.0
2006-04-06 02:25:00,206.092,206.092,206.004,206.004,214799999.0
2006-04-06 02:30:00,205.997,206.069,205.971,206.04,175699999.0
2006-04-06 02:35:00,206.021,206.094,206.01,206.021,278500000.0
2006-04-06 02:40:00,206.01,206.05,205.988,206.05,261500001.0
2006-04-06 02:45:00,206.041,206.113,206.012,206.093,272799998.0
2006-04-06 02:50:00,206.082,206.1,206.056,206.088,287700001.0
2006-04-06 02:55:00,206.048,206.085,206.007,206.007,240100001.0
2006-04-06 03:00:00,205.983,206.021,205.94,205.959,299799999.0
2006-04-06 03:05:00,205.93,205.93,205.787,205.809,175600000.0
2006-04-06 03:10:00,205.804,205.835,205.785,205.796,204799998.0
2006-04-06 03:15:00,205.786,205.796,205.72,205.729,230200001.0
2006-04-06 03:20:00,205.706,205.788,205.688,205.788,238900000.0
2006-04-06 03:25:00,205.779,205.844,205.763,205.765,186100001.0
2006-04-06 03:30:00,205.742,205.75,205.667,205.673,283199999.0
2006-04-06 03:35:00,205.676,205.78,205.676,205.78,195200001.0
2006-04-06 03:40:00,205.766,205.805,205.736,205.752,259400000.0
2006-04-06 03:45:00,205.759,205.765,205.692,205.702,241600000.0
2006-04-06 03:50:00,205.72,205.767,205.69,205.767,215800000.0
2006-04-06 03:55:00,205.774,205.811,205.731,205.806,309800001.0
2006-04-06 04:00:00,205.802,205.802,205.699,205.7,197400000.0
2006-04-06 04:05:00,205.709,205.877,205.691,205.827,308799998.0
2006-04-06 04:10:00,205.831,205.845,205.792,205.845,263900000.0
2006-04-06 04:15:00,205.847,205.861,205.822,205.85,227300001.0
2006-04-06 04:20:00,205.846,205.846,205.673,205.693,259900000.0
2006-04-06 04:25:00,205.674,205.714,205.659,205.684,221800000.0
2006-04-06 04:30:00,205.68,205.751,205.671,205.707,185800000.0
2006-04-06 04:35:00,205.724,205.765,205.705,205.765,262600000.0
2006-04-06 04:40:00,205.76,205.763,205.671,205.68,270400001.0
2006-04-06 04:45:00,205.672,205.69,205.572,205.607,239600002.0
2006-04-06 04:50:00,205.619,205.63,205.591,205.598,258700001.0
2006-04-06 04:55:00,205.597,205.667,205.597,205.658,212400001.0
2006-04-06 05:00:00,205.671,205.706,205.66,205.699,220100000.0
2006-04-06 05:05:00,205.705,205.785,205.703,205.785,225500000.0
2006-04-06 05:10:00,205.772,205.79,205.739,205.768,310400002.0
2006-04-06 05:15:00,205.767,205.785,205.747,205.774,230600000.0
2006-04-06 05:20:00,205.786,205.825,205.766,205.802,224499999.0
2006-04-06 05:25:00,205.818,205.936,205.812,205.902,299999999.0
2006-04-06 05:30:00,205.919,205.96,205.89,205.924,218700000.0
2006-04-06 05:35:00,205.924,205.959,205.9,205.932,161900000.0
2006-04-06 05:40:00,205.925,205.925,205.836,205.85,189200000.0
2006-04-06 05:45:00,205.857,205.869,205.8,205.817,293399999.0
2006-04-06 05:50:00,205.805,205.807,205.75,205.77,283399999.0
2006-04-06 05:55:00,205.777,205.793,205.681,205.705,331499997.0
2006-04-06 06:00:00,205.711,205.753,205.711,205.733,272700002.0
2006-04-06 06:05:00,205.735,205.746,205.696,205.716,212399999.0
2006-04-06 06:10:00,205.709,205.78,205.69,205.768,159599999.0
2006-04-06 06:15:00,205.758,205.841,205.751,205.795,234099999.0
2006-04-06 06:20:00,205.81,205.859,205.805,205.852,235400001.0
2006-04-06 06:25:00,205.853,205.901,205.84,205.895,248700001.0
2006-04-06 06:30:00,205.891,205.893,205.851,205.851,208899999.0
2006-04-06 06:35:00,205.835,205.846,205.754,205.754,217800002.0
2006-04-06 06:40:00,205.746,205.772,205.738,205.768,254400001.0
2006-04-06 06:45:00,205.765,205.822,205.75,205.804,239200001.0
2006-04-06 06:50:00,205.795,205.839,205.787,205.806,258600000.0
2006-04-06 06:55:00,205.805,205.878,205.798,205.878,215200002.0
2006-04-06 07:00:00,205.875,205.876,205.802,205.802,236700001.0
2006-04-06 07:05:00,205.802,205.829,205.768,205.771,245800000.0
2006-04-06 07:10:00,205.786,205.828,205.771,205.787,317900000.0
2006-04-06 07:15:00,205.786,205.836,205.768,205.804,284500000.0
2006-04-06 07:20:00,205.803,205.825,205.783,205.8,204999999.0
2006-04-06 07:25:00,205.791,205.845,205.77,205.833,306100000.0
2006-04-06 07:30:00,205.838,205.898,205.838,205.857,194200001.0
2006-04-06 07:35:00,205.862,205.878,205.798,205.873,259500000.0
2006-04-06 07:40:00,205.886,205.99,205.862,205.973,202700000.0
2006-04-06 07:45:00,205.978,206.003,205.949,205.977,271900000.0
2006-04-06 07:50:00,205.975,206.007,205.955,206.007,287200001.0
2006-04-06 07:55:00,206.004,206.028,205.974,205.994,262000001.0
2006-04-06 08:00:00,205.994,206.036,205.989,206.02,216399998.0
2006-04-06 08:05:00,206.018,206.116,205.965,206.097,267200001.0
2006-04-06 08:10:00,206.106,206.123,206.077,206.103,222900000.0
2006-04-06 08:15:00,206.084,206.088,205.955,205.955,240999998.0
2006-04-06 08:20:00,205.956,205.991,205.943,205.991,243000000.0
2006-04-06 08:25:00,205.987,206.003,205.96,205.985,215100000.0
2006-04-06 08:30:00,205.975,205.996,205.921,205.94,301400001.0
2006-04-06 08:35:00,205.917,205.933,205.883,205.883,213599999.0
2006-04-06 08:40:00,205.88,205.898,205.837,205.898,315100004.0
2006-04-06 08:45:00,205.915,206.027,205.915,205.999,304800003.0
2006-04-06 08:50:00,206.002,206.008,205.919,205.967,234099999.0
2006-04-06 08:55:00,205.979,206.047,205.979,206.023,235199998.0
2006-04-06 09:00:00,206.014,206.072,206.006,206.045,254900001.0
2006-04-06 09:05:00,206.047,206.047,205.97,205.97,275999999.0
2006-04-06 09:10:00,205.979,205.988,205.842,205.86,250700001.0
2006-04-06 09:15:00,205.879,205.921,205.834,205.904,204900001.0
2006-04-06 09:20:00,205.913,206.0,205.822,205.998,220200000.0
2006-04-06 09:25:00,206.013,206.088,206.005,206.054,272599999.0
2006-04-06 09:30:00,206.048,206.087,206.003,206.053,203700000.0
2006-04-06 09:35:00,206.034,206.08,206.028,206.06,260699999.0
2006-04-06 09:40:00,206.06,206.144,206.029,206.051,291500000.0
2006-04-06 09:45:00,206.064,206.115,205.994,206.079,181100000.0
2006-04-06 09:50:00,206.098,206.134,206.054,206.058,306300000.0
2006-04-06 09:55:00,206.056,206.2,206.053,206.187,237400000.0
2006-04-06 10:00:00,206.184,206.184,206.099,206.15,249800001.0
2006-04-06 10:05:00,206.165,206.192,206.156,206.172,202300000.0
2006-04-06 10:10:00,206.182,206.267,206.153,206.23,235900003.0
2006-04-06 10:15:00,206.234,206.239,206.192,206.215,247100000.0
2006-04-06 10:20:00,206.226,206.258,206.187,206.231,320400002.0
2006-04-06 10:25:00,206.234,206.238,206.178,206.202,236600000.0
2006-04-06 10:30:00,206.21,206.271,206.199,206.229,297000001.0
2006-04-06 10:35:00,206.214,206.26,206.208,206.246,290800003.0
2006-04-06 10:40:00,206.253,206.285,206.243,206.266,218599999.0
2006-04-06 10:45:00,206.293,206.294,206.25,206.275,267099999.0
2006-04-06 10:50:00,206.284,206.304,206.253,206.277,196800000.0
2006-04-06 10:55:00,206.278,206.325,206.231,206.264,289099998.0
2006-04-06 11:00:00,206.258,206.351,206.229,206.328,183800000.0
2006-04-06 11:05:00,206.324,206.344,206.239,206.298,237400001.0
2006-04-06 11:10:00,206.293,206.305,206.129,206.168,252200000.0
2006-04-06 11:15:00,206.174,206.369,206.174,206.369,240800000.0
2006-04-06 11:20:00,206.367,206.4,206.318,206.4,187300000.0
2006-04-06 11:25:00,206.399,206.416,206.321,206.375,241800000.0
2006-04-06 11:30:00,206.375,206.393,206.314,206.393,247899999.0
2006-04-06 11:35:00,206.379,206.394,206.318,206.328,226099999.0
2006-04-06 11:40:00,206.315,206.388,206.315,206.358,319400002.0
2006-04-06 11:45:00,206.353,206.37,206.306,206.306,297400002.0
2006-04-06 11:50:00,206.303,206.391,206.303,206.385,180600000.0
2006-04-06 11:55:00,206.402,206.586,206.398,206.528,229299999.0
2006-04-06 12:00:00,206.539,206.539,206.413,206.513,271600001.0
2006-04-06 12:05:00,206.506,206.551,206.437,206.437,190400000.0
2006-04-06 12:10:00,206.46,206.46,206.364,206.418,240900002.0
2006-04-06 12:15:00,206.418,206.422,206.354,206.365,278700000.0
2006-04-06 12:20:00,206.356,206.388,206.323,206.325,203000000.0
2006-04-06 12:25:00,206.295,206.402,206.279,206.34,202300001.0
2006-04-06 12:30:00,206.346,206.382,206.325,206.33,247600001.0
2006-04-06 12:35:00,206.308,206.323,206.262,206.304,359900001.0
2006-04-06 12:40:00,206.307,206.328,206.278,206.297,280099999.0
2006-04-06 12:45:00,206.316,206.547,206.316,206.493,234500000.0
2006-04-06 12:50:00,206.509,206.558,206.47,206.514,312500003.0
2006-04-06 12:55:00,206.498,206.57,206.444,206.448,285900002.0
2006-04-06 13:00:00,206.458,206.559,206.424,206.512,173800000.0
2006-04-06 13:05:00,206.531,206.66,206.516,206.599,284499999.0
2006-04-06 13:10:00,206.592,206.622,206.528,206.618,231400000.0
2006-04-06 13:15:00,206.611,206.643,206.57,206.621,257399999.0
2006-04-06 13:20:00,206.646,206.691,206.616,206.691,257399999.0
2006-04-06 13:25:00,206.687,206.772,206.687,206.739,259600000.0
2006-04-06 13:30:00,206.719,206.836,206.667,206.836,279900001.0
2006-04-06 13:35:00,206.84,206.84,206.713,206.77,145400001.0
2006-04-06 13:40:00,206.772,206.798,206.665,206.7,232000000.0
2006-04-06 13:45:00,206.685,206.736,206.67,206.684,235400000.0
2006-04-06 13:50:00,206.69,206.722,206.65,206.694,264499999.0
2006-04-06 13:55:00,206.681,206.709,206.641,206.709,255300001.0
2006-04-06 14:00:00,206.691,206.691,206.545,206.605,244100001.0
2006-04-06 14:05:00,206.603,206.643,206.584,206.597,191700000.0
2006-04-06 14:10:00,206.608,206.652,206.583,206.652,265700001.0
2006-04-06 14:15:00,206.658,206.658,206.589,206.593,249600001.0
2006-04-06 14:20:00,206.588,206.691,206.568,206.662,314700001.0
2006-04-06 14:25:00,206.688,206.711,206.652,206.684,218300000.0
2006-04-06 14:30:00,206.667,206.728,206.657,206.705,212200000.0
2006-04-06 14:35:00,206.717,206.72,206.622,206.659,262800001.0
2006-04-06 14:40:00,206.653,206.719,206.636,206.64,340299998.0
2006-04-06 14:45:00,206.627,206.706,206.326,206.626,238200000.0
2006-04-06 14:50:00,206.573,206.573,206.338,206.36,290799996.0
2006-04-06 14:55:00,206.359,206.428,206.254,206.353,268500000.0
2006-04-06 15:00:00,206.347,206.407,206.276,206.405,276199999.0
2006-04-06 15:05:00,206.43,206.431,206.275,206.313,220300000.0
2006-04-06 15:10:00,206.312,206.341,206.237,206.321,250900002.0
2006-04-06 15:15:00,206.337,206.371,206.196,206.366,231600000.0
2006-04-06 15:20:00,206.356,206.426,206.316,206.385,227099999.0
2006-04-06 15:25:00,206.381,206.535,206.329,206.528,254700000.0
2006-04-06 15:30:00,206.529,206.764,206.516,206.634,266899999.0
2006-04-06 15:35:00,206.622,206.648,206.457,206.536,254200000.0
2006-04-06 15:40:00,206.556,206.603,206.48,206.603,144700000.0
2006-04-06 15:45:00,206.554,206.554,206.322,206.337,261600000.0
2006-04-06 15:50:00,206.324,206.446,206.308,206.345,248500000.0
2006-04-06 15:55:00,206.348,206.364,206.212,206.221,213800000.0
2006-04-06 16:00:00,206.239,206.246,206.166,206.234,206499998.0
2006-04-06 16:05:00,206.224,206.288,206.177,206.278,191900000.0
2006-04-06 16:10:00,206.26,206.354,206.243,206.345,213300001.0
2006-04-06 16:15:00,206.377,206.393,206.269,206.319,283200000.0
2006-04-06 16:20:00,206.325,206.364,206.278,206.332,240000000.0
2006-04-06 16:25:00,206.374,206.438,206.346,206.41,185899999.0
2006-04-06 16:30:00,206.407,206.412,206.21,206.23,305500001.0
2006-04-06 16:35:00,206.204,206.39,206.204,206.332,303399999.0
2006-04-06 16:40:00,206.323,206.357,206.21,206.233,357700000.0
2006-04-06 16:45:00,206.232,206.266,206.197,206.25,289800002.0
2006-04-06 16:50:00,206.245,206.276,206.211,206.27,335799999.0
2006-04-06 16:55:00,206.269,206.288,206.152,206.165,340899999.0
2006-04-06 17:00:00,206.162,206.174,206.038,206.048,294100002.0
2006-04-06 17:05:00,206.053,206.143,206.053,206.104,211399999.0
2006-04-06 17:10:00,206.08,206.11,206.03,206.077,244999997.0
2006-04-06 17:15:00,206.089,206.168,206.08,206.104,200100000.0
2006-04-06 17:20:00,206.096,206.201,206.088,206.201,244199998.0
2006-04-06 17:25:00,206.2,206.21,206.094,206.123,248199999.0
2006-04-06 17:30:00,206.109,206.145,206.089,206.11,240700000.0
2006-04-06 17:35:00,206.095,206.155,206.095,206.111,301300000.0
2006-04-06 17:40:00,206.091,206.118,206.058,206.077,225300001.0
2006-04-06 17:45:00,206.075,206.107,206.017,206.102,276700001.0
2006-04-06 17:50:00,206.111,206.111,205.977,205.984,329299999.0
2006-04-06 17:55:00,205.984,206.045,205.947,206.02,251600001.0
2006-04-06 18:00:00,206.039,206.131,206.035,206.085,2425500001.0
2006-04-06 18:05:00,206.099,206.099,205.995,206.018,3266600001.0
2006-04-06 18:10:00,206.023,206.08,206.023,206.061,2343500002.0
2006-04-06 18:15:00,206.068,206.069,205.993,206.026,2491299999.0
2006-04-06 18:20:00,206.033,206.056,205.969,205.992,3148600008.0
2006-04-06 18:25:00,205.997,205.997,205.907,205.938,2069600002.0
2006-04-06 18:30:00,205.937,206.013,205.928,205.98,2038999998.0
2006-04-06 18:35:00,205.975,206.019,205.964,205.996,1236900003.0
2006-04-06 18:40:00,205.987,206.06,205.961,206.043,1286600002.0
2006-04-06 18:45:00,206.05,206.107,206.031,206.041,802000000.0
2006-04-06 18:50:00,206.038,206.048,205.994,206.025,1033299998.0
2006-04-06 18:55:00,206.026,206.044,205.996,206.029,1222200001.0
2006-04-06 19:00:00,206.014,206.07,206.014,206.041,712300002.0
2006-04-06 19:05:00,206.042,206.195,206.042,206.162,1300099995.0
2006-04-06 19:10:00,206.151,206.168,206.122,206.14,750100002.0
2006-04-06 19:15:00,206.14,206.14,206.075,206.109,957700000.0
2006-04-06 19:20:00,206.116,206.176,206.114,206.176,898199999.0
2006-04-06 19:25:00,206.185,206.278,206.171,206.278,1225100003.0
2006-04-06 19:30:00,206.276,206.291,206.19,206.223,1234600003.0
2006-04-06 19:35:00,206.209,206.232,206.162,206.166,1057700000.0
2006-04-06 19:40:00,206.177,206.28,206.174,206.252,877299995.0
2006-04-06 19:45:00,206.262,206.304,206.253,206.253,825200004.0
2006-04-06 19:50:00,206.247,206.261,206.194,206.205,743800003.0
2006-04-06 19:55:00,206.2,206.204,206.153,206.17,830100004.0
2006-04-06 20:00:00,206.176,206.269,206.176,206.24,605500002.0
2006-04-06 20:05:00,206.235,206.288,206.223,206.26,838800000.0
2006-04-06 20:10:00,206.261,206.299,206.231,206.255,1353800002.0
2006-04-06 20:15:00,206.258,206.306,206.232,206.284,866100001.0
2006-04-06 20:20:00,206.285,206.353,206.285,206.328,1003999999.0
2006-04-06 20:25:00,206.32,206.345,206.195,206.222,1769699997.0
2006-04-06 20:30:00,206.221,206.23,206.123,206.135,1808199994.0
2006-04-06 20:35:00,206.138,206.177,206.135,206.167,789000000.0
2006-04-06 20:40:00,206.18,206.21,206.165,206.177,1564100007.0
2006-04-06 20:45:00,206.18,206.182,206.095,206.105,1094800002.0
2006-04-06 20:50:00,206.101,206.138,206.086,206.119,1149799995.0
2006-04-06 20:55:00,206.119,206.222,206.097,206.209,1913499997.0
2006-04-06 21:00:00,206.204,206.212,206.098,206.123,1433100003.0
2006-04-06 21:05:00,206.124,206.207,206.093,206.165,816399998.0
2006-04-06 21:10:00,206.162,206.187,206.111,206.13,777500002.0
2006-04-06 21:15:00,206.123,206.201,206.123,206.181,1004600000.0
2006-04-06 21:20:00,206.184,206.216,206.152,206.198,1047399997.0
2006-04-06 21:25:00,206.188,206.21,206.172,206.185,736400001.0
2006-04-06 21:30:00,206.182,206.204,206.17,206.188,567300001.0
2006-04-06 21:35:00,206.182,206.22,206.175,206.22,351200000.0
2006-04-06 21:40:00,206.204,206.215,206.164,206.187,551099998.0
2006-04-06 21:45:00,206.192,206.197,206.078,206.078,473900000.0
2006-04-06 21:50:00,206.098,206.146,206.098,206.138,317599997.0
2006-04-06 21:55:00,206.147,206.182,206.135,206.151,423299997.0
2006-04-06 22:00:00,206.141,206.193,206.14,206.175,885999999.0
2006-04-06 22:05:00,206.164,206.182,206.154,206.178,282300001.0
2006-04-06 22:10:00,206.187,206.23,206.178,206.178,258200000.0
2006-04-06 22:15:00,206.177,206.2,206.155,206.184,532700001.0
2006-04-06 22:20:00,206.192,206.214,206.173,206.18,421699999.0
2006-04-06 22:25:00,206.166,206.208,206.165,206.191,554900003.0
2006-04-06 22:30:00,206.192,206.217,206.189,206.211,615700001.0
2006-04-06 22:35:00,206.219,206.23,206.195,206.222,338099998.0
2006-04-06 22:40:00,206.227,206.25,206.209,206.235,410400000.0
2006-04-06 22:45:00,206.242,206.26,206.226,206.243,428499999.0
2006-04-06 22:50:00,206.246,206.331,206.229,206.322,363100002.0
2006-04-06 22:55:00,206.317,206.416,206.315,206.411,323900002.0
2006-04-06 23:00:00,206.419,206.423,206.303,206.361,293600002.0
2006-04-06 23:05:00,206.372,206.396,206.284,206.306,270300000.0
2006-04-06 23:10:00,206.322,206.396,206.3,206.392,395399999.0
2006-04-06 23:15:00,206.409,206.411,206.333,206.374,240600000.0
2006-04-06 23:20:00,206.369,206.429,206.345,206.392,250300001.0
2006-04-06 23:25:00,206.394,206.423,206.343,206.397,204999999.0
2006-04-06 23:30:00,206.423,206.429,206.368,206.371,211099999.0
2006-04-06 23:35:00,206.369,206.377,206.322,206.33,342800001.0
2006-04-06 23:40:00,206.321,206.35,206.312,206.34,237800001.0
2006-04-06 23:45:00,206.345,206.345,206.306,206.34,174000000.0
2006-04-06 23:50:00,206.349,206.366,206.311,206.32,222000000.0
2006-04-06 23:55:00,206.338,206.367,206.29,206.297,243800001.0
2006-04-07 00:00:00,206.302,206.346,206.274,206.346,183599999.0
2006-04-07 00:05:00,206.364,206.381,206.336,206.38,211100002.0
2006-04-07 00:10:00,206.362,206.381,206.326,206.343,279600003.0
2006-04-07 00:15:00,206.345,206.363,206.305,206.31,239000000.0
2006-04-07 00:20:00,206.295,206.306,206.251,206.285,254500000.0
2006-04-07 00:25:00,206.287,206.299,206.254,206.284,234600001.0
2006-04-07 00:30:00,206.274,206.274,206.228,206.27,227299999.0
2006-04-07 00:35:00,206.265,206.309,206.257,206.295,251399999.0
2006-04-07 00:40:00,206.303,206.306,206.269,206.286,159900001.0
2006-04-07 00:45:00,206.28,206.317,206.264,206.286,248300001.0
2006-04-07 00:50:00,206.305,206.305,206.27,206.285,227300001.0
2006-04-07 00:55:00,206.288,206.299,206.26,206.265,223599999.0
2006-04-07 01:00:00,206.272,206.305,206.263,206.288,183600002.0
2006-04-07 01:05:00,206.318,206.356,206.318,206.326,223699999.0
2006-04-07 01:10:00,206.337,206.35,206.253,206.253,243499998.0
2006-04-07 01:15:00,206.276,206.329,206.245,206.303,258700000.0
2006-04-07 01:20:00,206.316,206.348,206.234,206.282,326799998.0
2006-04-07 01:25:00,206.277,206.333,206.277,206.312,207100000.0
2006-04-07 01:30:00,206.306,206.306,206.269,206.275,225799999.0
2006-04-07 01:35:00,206.271,206.295,206.249,206.283,210700000.0
2006-04-07 01:40:00,206.285,206.303,206.181,206.185,219100000.0
2006-04-07 01:45:00,206.171,206.192,206.123,206.141,251799999.0
2006-04-07 01:50:00,206.15,206.162,206.067,206.103,283500001.0
2006-04-07 01:55:00,206.098,206.151,206.048,206.097,224600001.0
2006-04-07 02:00:00,206.124,206.22,206.124,206.188,197499998.0
2006-04-07 02:05:00,206.2,206.289,206.191,206.245,217099999.0
2006-04-07 02:10:00,206.24,206.289,206.204,206.221,302700001.0
2006-04-07 02:15:00,206.226,206.275,206.201,206.24,254299997.0
2006-04-07 02:20:00,206.229,206.254,206.153,206.231,200300000.0
2006-04-07 02:25:00,206.227,206.244,206.136,206.156,248000002.0
2006-04-07 02:30:00,206.136,206.19,206.118,206.157,212600000.0
2006-04-07 02:35:00,206.17,206.294,206.17,206.294,326500000.0
2006-04-07 02:40:00,206.307,206.427,206.307,206.411,347199999.0
2006-04-07 02:45:00,206.392,206.464,206.372,206.446,206100001.0
2006-04-07 02:50:00,206.447,206.497,206.383,206.433,266900000.0
2006-04-07 02:55:00,206.421,206.493,206.417,206.493,258900002.0
2006-04-07 03:00:00,206.489,206.51,206.343,206.351,287699998.0
2006-04-07 03:05:00,206.348,206.442,206.348,206.441,226900001.0
2006-04-07 03:10:00,206.434,206.54,206.434,206.532,229100000.0
2006-04-07 03:15:00,206.525,206.562,206.448,206.484,297700000.0
2006-04-07 03:20:00,206.484,206.493,206.429,206.445,377900002.0
2006-04-07 03:25:00,206.428,206.447,206.235,206.252,209900000.0
2006-04-07 03:30:00,206.233,206.315,206.217,206.217,254600000.0
2006-04-07 03:35:00,206.204,206.308,206.204,206.232,153200000.0
2006-04-07 03:40:00,206.21,206.249,206.191,206.247,280500001.0
2006-04-07 03:45:00,206.25,206.269,206.225,206.258,238299999.0
2006-04-07 03:50:00,206.237,206.24,206.2,206.217,137600001.0
2006-04-07 03:55:00,206.224,206.266,206.177,206.188,257500000.0
2006-04-07 04:00:00,206.189,206.198,206.157,206.183,269400000.0
2006-04-07 04:05:00,206.185,206.196,206.155,206.183,225800000.0
2006-04-07 04:10:00,206.195,206.212,206.104,206.125,345699999.0
2006-04-07 04:15:00,206.133,206.216,206.133,206.216,189000000.0
2006-04-07 04:20:00,206.223,206.24,206.126,206.225,213900000.0
2006-04-07 04:25:00,206.216,206.22,206.113,206.179,215899999.0
2006-04-07 04:30:00,206.181,206.181,206.108,206.135,264000000.0
2006-04-07 04:35:00,206.141,206.193,206.133,206.191,260500001.0
2006-04-07 04:40:00,206.187,206.225,206.165,206.221,206600000.0
2006-04-07 04:45:00,206.21,206.238,206.195,206.205,192800001.0
2006-04-07 04:50:00,206.216,206.262,206.216,206.25,229400000.0
2006-04-07 04:55:00,206.235,206.242,206.197,206.215,227300001.0
2006-04-07 05:00:00,206.22,206.27,206.213,206.245,254799999.0
2006-04-07 05:05:00,206.271,206.303,206.269,206.295,200400000.0
2006-04-07 05:10:00,206.285,206.307,206.248,206.263,278299999.0
2006-04-07 05:15:00,206.263,206.289,206.254,206.263,206200001.0
2006-04-07 05:20:00,206.277,206.285,206.263,206.271,231900000.0
2006-04-07 05:25:00,206.277,206.279,206.22,206.23,227899999.0
2006-04-07 05:30:00,206.238,206.302,206.215,206.281,254400000.0
2006-04-07 05:35:00,206.277,206.299,206.248,206.294,234700000.0
2006-04-07 05:40:00,206.299,206.299,206.246,206.278,249099998.0
2006-04-07 05:45:00,206.287,206.312,206.26,206.294,192699999.0
2006-04-07 05:50:00,206.273,206.284,206.234,206.272,187199999.0
2006-04-07 05:55:00,206.277,206.277,206.114,206.116,312700001.0
2006-04-07 06:00:00,206.107,206.116,206.039,206.044,249000001.0
2006-04-07 06:05:00,206.031,206.047,205.973,205.99,269600001.0
2006-04-07 06:10:00,205.976,206.036,205.967,206.035,211900000.0
2006-04-07 06:15:00,206.051,206.073,205.991,205.992,230299999.0
2006-04-07 06:20:00,205.998,206.014,205.938,205.956,266999998.0
2006-04-07 06:25:00,205.953,206.032,205.947,206.032,273000000.0
2006-04-07 06:30:00,206.026,206.108,206.02,206.098,200999999.0
2006-04-07 06:35:00,206.083,206.103,206.052,206.072,221300000.0
2006-04-07 06:40:00,206.063,206.082,206.039,206.046,321100001.0
2006-04-07 06:45:00,206.038,206.06,206.015,206.031,251100001.0
2006-04-07 06:50:00,206.026,206.069,206.015,206.045,272599999.0
2006-04-07 06:55:00,206.041,206.092,206.036,206.064,164600000.0
2006-04-07 07:00:00,206.053,206.08,206.04,206.052,232500001.0
2006-04-07 07:05:00,206.058,206.105,206.045,206.093,256800001.0
2006-04-07 07:10:00,206.105,206.126,206.056,206.109,267800001.0
2006-04-07 07:15:00,206.106,206.12,206.068,206.102,280800003.0
2006-04-07 07:20:00,206.098,206.136,206.062,206.125,229500001.0
2006-04-07 07:25:00,206.115,206.131,206.077,206.101,247800001.0
2006-04-07 07:30:00,206.101,206.13,206.085,206.085,256799999.0
2006-04-07 07:35:00,206.098,206.129,206.083,206.12,289900002.0
2006-04-07 07:40:00,206.13,206.175,206.097,206.15,162900000.0
2006-04-07 07:45:00,206.145,206.199,206.116,206.177,279700000.0
2006-04-07 07:50:00,206.17,206.273,206.16,206.23,275100000.0
2006-04-07 07:55:00,206.208,206.26,206.208,206.242,277499999.0
2006-04-07 08:00:00,206.25,206.294,206.25,206.275,184599999.0
2006-04-07 08:05:00,206.28,206.306,206.259,206.295,252999999.0
2006-04-07 08:10:00,206.303,206.381,206.287,206.322,275399998.0
2006-04-07 08:15:00,206.313,206.313,206.227,206.227,173000000.0
2006-04-07 08:20:00,206.23,206.233,206.16,206.178,272399999.0
2006-04-07 08:25:00,206.162,206.2,206.145,206.2,231000000.0
2006-04-07 08:30:00,206.201,206.319,206.153,206.302,276200001.0
2006-04-07 08:35:00,206.276,206.297,206.227,206.241,306600000.0
2006-04-07 08:40:00,206.252,206.258,206.136,206.153,250300000.0
2006-04-07 08:45:00,206.153,206.196,206.118,206.128,204500001.0
2006-04-07 08:50:00,206.124,206.135,205.997,205.997,231800001.0
2006-04-07 08:55:00,206.01,206.031,205.918,205.944,293000000.0
2006-04-07 09:00:00,205.941,205.953,205.646,205.668,273600000.0
2006-04-07 09:05:00,205.693,205.839,205.686,205.805,219499999.0
2006-04-07 09:10:00,205.831,205.878,205.802,205.825,227100000.0
2006-04-07 09:15:00,205.839,205.974,205.814,205.939,240900002.0
2006-04-07 09:20:00,205.922,205.978,205.9,205.935,236400000.0
2006-04-07 09:25:00,205.932,205.94,205.776,205.85,342499998.0
2006-04-07 09:30:00,205.846,205.886,205.778,205.875,214899998.0
2006-04-07 09:35:00,205.88,205.921,205.849,205.875,242700001.0
2006-04-07 09:40:00,205.874,205.95,205.868,205.911,185000000.0
2006-04-07 09:45:00,205.923,205.94,205.816,205.851,205900001.0
2006-04-07 09:50:00,205.865,205.926,205.82,205.908,272500000.0
2006-04-07 09:55:00,205.904,205.982,205.895,205.955,216000000.0
2006-04-07 10:00:00,205.951,205.974,205.89,205.949,286700001.0
2006-04-07 10:05:00,205.957,205.961,205.917,205.929,236300003.0
2006-04-07 10:10:00,205.932,206.021,205.92,205.945,257499999.0
2006-04-07 10:15:00,205.933,205.998,205.891,205.982,264299999.0
2006-04-07 10:20:00,205.975,206.049,205.939,206.049,236900001.0
2006-04-07 10:25:00,206.061,206.105,206.028,206.044,242599998.0
2006-04-07 10:30:00,206.045,206.048,205.966,205.98,263400000.0
2006-04-07 10:35:00,205.969,205.98,205.907,205.948,263000001.0
2006-04-07 10:40:00,205.957,205.993,205.925,205.958,278400000.0
2006-04-07 10:45:00,205.975,205.975,205.848,205.848,286800001.0
2006-04-07 10:50:00,205.842,205.853,205.809,205.835,263900001.0
2006-04-07 10:55:00,205.834,205.902,205.822,205.833,232000000.0
2006-04-07 11:00:00,205.832,205.905,205.82,205.835,161000000.0
2006-04-07 11:05:00,205.834,205.896,205.834,205.89,194600001.0
2006-04-07 11:10:00,205.893,205.969,205.873,205.925,234800001.0
2006-04-07 11:15:00,205.919,205.969,205.91,205.961,230600000.0
2006-04-07 11:20:00,205.954,205.96,205.926,205.942,222200001.0
2006-04-07 11:25:00,205.934,205.988,205.918,205.946,256000002.0
2006-04-07 11:30:00,205.953,206.025,205.925,206.022,284600002.0
2006-04-07 11:35:00,206.013,206.02,205.952,205.953,226199999.0
2006-04-07 11:40:00,205.935,205.949,205.871,205.876,284300000.0
2006-04-07 11:45:00,205.869,205.931,205.869,205.915,218300000.0
2006-04-07 11:50:00,205.912,205.96,205.906,205.907,212999999.0
2006-04-07 11:55:00,205.917,205.917,205.858,205.87,230400000.0
2006-04-07 12:00:00,205.859,205.898,205.802,205.842,233799999.0
2006-04-07 12:05:00,205.839,205.873,205.801,205.873,256200001.0
2006-04-07 12:10:00,205.894,205.96,205.872,205.937,251800000.0
2006-04-07 12:15:00,205.941,206.016,205.927,205.948,291900000.0
2006-04-07 12:20:00,205.944,206.013,205.891,205.905,194500000.0
2006-04-07 12:25:00,205.896,205.917,205.862,205.902,217300002.0
2006-04-07 12:30:00,205.927,205.997,205.901,205.989,266000002.0
2006-04-07 12:35:00,205.976,206.055,205.837,206.055,299100000.0
2006-04-07 12:40:00,206.062,206.189,206.051,206.147,267400000.0
2006-04-07 12:45:00,206.149,206.167,206.056,206.091,253799999.0
2006-04-07 12:50:00,206.109,206.13,206.071,206.102,221800000.0
2006-04-07 12:55:00,206.088,206.103,206.033,206.103,275699999.0
2006-04-07 13:00:00,206.104,206.132,206.005,206.005,237700000.0
2006-04-07 13:05:00,206.011,206.044,205.966,206.016,308699999.0
2006-04-07 13:10:00,206.039,206.041,205.992,206.008,259499998.0
2006-04-07 13:15:00,206.001,206.042,205.988,206.003,346400000.0
2006-04-07 13:20:00,206.01,206.01,205.884,205.902,327600001.0
2006-04-07 13:25:00,205.895,205.951,205.892,205.946,228900000.0
2006-04-07 13:30:00,205.93,205.943,205.815,205.921,277800000.0
2006-04-07 13:35:00,205.915,205.99,205.914,205.983,253800001.0
2006-04-07 13:40:00,205.972,206.026,205.948,206.026,280100001.0
2006-04-07 13:45:00,206.01,206.018,205.97,206.005,248400000.0
2006-04-07 13:50:00,206.01,206.084,205.995,206.047,223100000.0
2006-04-07 13:55:00,206.059,206.115,206.059,206.074,245899999.0
2006-04-07 14:00:00,206.049,206.065,206.014,206.045,256599998.0
2006-04-07 14:05:00,206.051,206.095,206.042,206.083,223100001.0
2006-04-07 14:10:00,206.086,206.134,206.073,206.115,243499999.0
2006-04-07 14:15:00,206.116,206.233,206.095,206.232,212900001.0
2006-04-07 14:20:00,206.253,206.27,206.128,206.198,315100001.0
2006-04-07 14:25:00,206.203,206.212,206.085,206.1,205500000.0
2006-04-07 14:30:00,206.083,206.095,205.846,206.066,233500001.0
2006-04-07 14:35:00,206.058,206.1,205.91,205.918,264000000.0
2006-04-07 14:40:00,205.941,205.967,205.808,205.92,275400001.0
2006-04-07 14:45:00,205.923,206.113,205.823,206.113,200000000.0
2006-04-07 14:50:00,206.097,206.129,206.031,206.091,280400001.0
2006-04-07 14:55:00,206.09,206.15,206.033,206.124,218700002.0
2006-04-07 15:00:00,206.121,206.137,206.071,206.095,266900000.0
2006-04-07 15:05:00,206.087,206.098,205.958,205.985,243300000.0
2006-04-07 15:10:00,205.97,205.97,205.797,205.882,182899999.0
2006-04-07 15:15:00,205.89,205.911,205.695,205.745,275600001.0
2006-04-07 15:20:00,205.744,205.823,205.624,205.628,192000001.0
2006-04-07 15:25:00,205.619,205.619,205.438,205.487,232400000.0
2006-04-07 15:30:00,205.475,205.516,205.427,205.507,290800001.0
2006-04-07 15:35:00,205.481,205.509,205.326,205.482,321999997.0
2006-04-07 15:40:00,205.499,205.519,205.445,205.478,281100001.0
2006-04-07 15:45:00,205.468,205.507,205.454,205.481,258299998.0
2006-04-07 15:50:00,205.486,205.488,205.374,205.4,268899999.0
2006-04-07 15:55:00,205.401,205.413,205.268,205.324,222500001.0
2006-04-07 16:00:00,205.327,205.338,205.199,205.246,227100001.0
2006-04-07 16:05:00,205.215,205.272,205.192,205.232,234500000.0
2006-04-07 16:10:00,205.236,205.364,205.234,205.335,267500000.0
2006-04-07 16:15:00,205.341,205.372,205.304,205.304,244599999.0
2006-04-07 16:20:00,205.296,205.312,205.112,205.157,313200001.0
2006-04-07 16:25:00,205.153,205.216,205.11,205.11,308700001.0
2006-04-07 16:30:00,205.105,205.27,205.105,205.27,340500000.0
2006-04-07 16:35:00,205.255,205.29,205.185,205.198,237000003.0
2006-04-07 16:40:00,205.189,205.264,205.183,205.264,188000000.0
2006-04-07 16:45:00,205.277,205.31,205.246,205.253,270700000.0
2006-04-07 16:50:00,205.262,205.378,205.262,205.333,292999999.0
2006-04-07 16:55:00,205.312,205.527,205.3,205.484,325100001.0
2006-04-07 17:00:00,205.478,205.584,205.459,205.459,260399999.0
2006-04-07 17:05:00,205.458,205.54,205.458,205.515,246200000.0
2006-04-07 17:10:00,205.513,205.696,205.495,205.687,231000001.0
2006-04-07 17:15:00,205.671,205.753,205.64,205.719,272199999.0
2006-04-07 17:20:00,205.724,205.756,205.689,205.719,261000002.0
2006-04-07 17:25:00,205.701,205.82,205.687,205.818,183400000.0
2006-04-07 17:30:00,205.803,205.873,205.803,205.845,260300001.0
2006-04-07 17:35:00,205.84,205.874,205.769,205.779,288700003.0
2006-04-07 17:40:00,205.764,205.796,205.712,205.739,238700001.0
2006-04-07 17:45:00,205.741,205.779,205.687,205.725,252500001.0
2006-04-07 17:50:00,205.742,205.826,205.703,205.821,246200001.0
2006-04-07 17:55:00,205.838,205.903,205.781,205.836,242799997.0
2006-04-07 18:00:00,205.877,205.877,205.713,205.738,2242399998.0
2006-04-07 18:05:00,205.765,205.924,205.734,205.89,3342900010.0
2006-04-07 18:10:00,205.89,205.913,205.831,205.86,2232199999.0
2006-04-07 18:15:00,205.862,205.923,205.809,205.913,2394300002.0
2006-04-07 18:20:00,205.921,205.95,205.892,205.915,3047700006.0
2006-04-07 18:25:00,205.934,205.969,205.878,205.903,2173100001.0
2006-04-07 18:30:00,205.906,205.943,205.88,205.9,2192299996.0
2006-04-07 18:35:00,205.893,205.964,205.878,205.93,1428900001.0
2006-04-07 18:40:00,205.918,205.955,205.908,205.908,1354900003.0
2006-04-07 18:45:00,205.91,205.937,205.882,205.904,859400002.0
2006-04-07 18:50:00,205.913,205.929,205.888,205.923,1130300001.0
2006-04-07 18:55:00,205.942,205.981,205.94,205.957,1178700006.0
2006-04-07 19:00:00,205.942,206.007,205.914,206.006,872600001.0
2006-04-07 19:05:00,206.0,206.048,205.96,206.032,1326800001.0
2006-04-07 19:10:00,206.034,206.065,206.005,206.02,556399997.0
2006-04-07 19:15:00,206.028,206.056,206.006,206.022,860299999.0
2006-04-07 19:20:00,206.017,206.027,205.978,206.003,1058500002.0
2006-04-07 19:25:00,205.998,206.046,205.973,206.037,1177099998.0
2006-04-07 19:30:00,206.04,206.084,206.018,206.064,1076700003.0
2006-04-07 19:35:00,206.053,206.101,206.046,206.067,991999998.0
2006-04-07 19:40:00,206.086,206.125,206.077,206.106,1091700000.0
2006-04-07 19:45:00,206.109,206.125,206.059,206.063,759499998.0
2006-04-07 19:50:00,206.057,206.062,206.032,206.05,774500002.0
2006-04-07 19:55:00,206.053,206.119,206.053,206.094,878700001.0
2006-04-07 20:00:00,206.097,206.097,206.05,206.058,597099998.0
2006-04-07 20:05:00,206.056,206.108,206.049,206.092,866900003.0
2006-04-07 20:10:00,206.091,206.107,206.07,206.087,1396199999.0
2006-04-07 20:15:00,206.094,206.109,206.044,206.044,897799999.0
2006-04-07 20:20:00,206.042,206.135,206.042,206.11,978500002.0
2006-04-07 20:25:00,206.114,206.158,206.102,206.125,1616000000.0
2006-04-07 20:30:00,206.132,206.258,206.114,206.251,1673500004.0
2006-04-07 20:35:00,206.251,206.285,206.215,206.219,750800002.0
2006-04-07 20:40:00,206.224,206.263,206.209,206.229,1554500005.0
2006-04-07 20:45:00,206.23,206.25,206.13,206.146,977600001.0
2006-04-07 20:50:00,206.145,206.195,206.144,206.175,1097099998.0
2006-04-07 20:55:00,206.175,206.192,206.087,206.135,1875199999.0
2006-04-07 21:00:00,206.138,206.163,206.025,206.025,1427999999.0
2006-04-07 21:05:00,206.023,206.083,206.002,206.002,764899999.0
2006-04-07 21:10:00,205.998,206.036,205.982,205.99,743400000.0
2006-04-07 21:15:00,205.988,206.04,205.971,206.04,943500000.0
2006-04-07 21:20:00,206.037,206.037,205.981,205.998,1116700002.0
2006-04-07 21:25:00,205.997,206.024,205.972,206.01,766800001.0
2006-04-07 21:30:00,206.01,206.075,206.0,206.033,559900000.0
2006-04-07 21:35:00,206.026,206.055,206.012,206.039,279100000.0
2006-04-07 21:40:00,206.058,206.151,206.058,206.137,533000000.0
2006-04-07 21:45:00,206.149,206.217,206.149,206.202,476700000.0
2006-04-07 21:50:00,206.204,206.235,206.178,206.206,391899997.0
2006-04-07 21:55:00,206.198,206.205,206.149,206.17,432200000.0
2006-04-07 22:00:00,206.163,206.228,206.163,206.209,816500001.0
2006-04-07 22:05:00,206.203,206.222,206.175,206.22,356299999.0
2006-04-07 22:10:00,206.219,206.248,206.195,206.2,336300001.0
2006-04-07 22:15:00,206.208,206.238,206.187,206.187,512800001.0
2006-04-07 22:20:00,206.194,206.2,206.134,206.167,273499998.0
2006-04-07 22:25:00,206.161,206.195,206.146,206.183,567700000.0
2006-04-07 22:30:00,206.178,206.198,206.161,206.177,684899999.0
2006-04-07 22:35:00,206.18,206.184,206.112,206.157,332299999.0
2006-04-07 22:40:00,206.164,206.197,206.164,206.167,348600001.0
2006-04-07 22:45:00,206.177,206.201,206.138,206.138,377099998.0
2006-04-07 22:50:00,206.141,206.166,206.111,206.119,328700000.0
2006-04-07 22:55:00,206.102,206.138,206.099,206.109,387099999.0
2006-04-09 23:00:00,205.849,205.998,205.845,205.932,167800000.0
2006-04-09 23:05:00,205.924,205.936,205.823,205.907,204500001.0
2006-04-09 23:10:00,205.884,206.009,205.878,205.936,280600000.0
2006-04-09 23:15:00,205.952,205.999,205.902,205.96,246999998.0
2006-04-09 23:20:00,205.954,205.996,205.926,205.954,291200000.0
2006-04-09 23:25:00,205.947,205.972,205.899,205.949,203800000.0
2006-04-09 23:30:00,205.973,206.006,205.932,205.987,278700001.0
2006-04-09 23:35:00,205.997,205.999,205.891,205.942,239599999.0
2006-04-09 23:40:00,205.953,205.973,205.886,205.887,247500003.0
2006-04-09 23:45:00,205.896,205.938,205.851,205.876,301000000.0
2006-04-09 23:50:00,205.851,205.947,205.851,205.908,254400001.0
2006-04-09 23:55:00,205.915,206.032,205.907,205.981,275300000.0
2006-04-10 00:00:00,205.947,205.977,205.89,205.957,179500000.0
2006-04-10 00:05:00,205.962,205.962,205.874,205.909,292800000.0
2006-04-10 00:10:00,205.915,205.922,205.851,205.872,314299999.0
2006-04-10 00:15:00,205.879,205.897,205.823,205.876,268299999.0
2006-04-10 00:20:00,205.884,205.891,205.795,205.795,263700000.0
2006-04-10 00:25:00,205.8,205.913,205.792,205.855,310600000.0
2006-04-10 00:30:00,205.856,205.868,205.779,205.83,268700000.0
2006-04-10 00:35:00,205.795,205.835,205.76,205.796,262300001.0
2006-04-10 00:40:00,205.842,205.914,205.823,205.873,315799998.0
2006-04-10 00:45:00,205.866,205.913,205.84,205.9,217000000.0
2006-04-10 00:50:00,205.927,205.936,205.853,205.922,260799999.0
2006-04-10 00:55:00,205.884,205.956,205.872,205.874,192800001.0
2006-04-10 01:00:00,205.957,206.021,205.858,205.885,267099999.0
2006-04-10 01:05:00,205.897,205.91,205.862,205.87,197299999.0
2006-04-10 01:10:00,205.873,205.953,205.873,205.895,289600001.0
2006-04-10 01:15:00,205.905,205.962,205.902,205.922,239400000.0
2006-04-10 01:20:00,205.924,206.0,205.917,205.995,271799997.0
2006-04-10 01:25:00,205.989,206.003,205.892,205.908,243200000.0
2006-04-10 01:30:00,205.913,205.95,205.896,205.93,219299998.0
2006-04-10 01:35:00,205.926,205.955,205.926,205.938,180100000.0
2006-04-10 01:40:00,205.935,205.972,205.907,205.914,280500000.0
2006-04-10 01:45:00,205.914,205.955,205.899,205.9,245400001.0
2006-04-10 01:50:00,205.889,205.904,205.845,205.845,249599999.0
2006-04-10 01:55:00,205.84,205.913,205.84,205.895,247599999.0
2006-04-10 02:00:00,205.884,205.99,205.884,205.965,247699999.0
2006-04-10 02:05:00,205.987,206.034,205.984,206.015,309100001.0
2006-04-10 02:10:00,206.013,206.06,205.973,206.05,302600000.0
2006-04-10 02:15:00,206.052,206.089,206.047,206.049,284900000.0
2006-04-10 02:20:00,206.064,206.083,205.941,205.975,247500000.0
2006-04-10 02:25:00,205.995,206.001,205.932,205.938,229799998.0
2006-04-10 02:30:00,205.92,206.01,205.909,205.997,192000000.0
2006-04-10 02:35:00,205.986,206.016,205.942,205.975,306500001.0
2006-04-10 02:40:00,205.965,206.009,205.887,206.009,271800000.0
2006-04-10 02:45:00,206.0,206.015,205.958,205.977,208800000.0
2006-04-10 02:50:00,205.975,206.119,205.975,206.119,189200000.0
2006-04-10 02:55:00,206.095,206.095,205.984,205.984,294700000.0
2006-04-10 03:00:00,205.96,206.016,205.923,205.997,242099998.0
2006-04-10 03:05:00,205.995,206.053,205.912,205.923,178400001.0
2006-04-10 03:10:00,205.901,205.959,205.887,205.892,163600000.0
2006-04-10 03:15:00,205.896,205.96,205.878,205.96,231799999.0
2006-04-10 03:20:00,205.944,205.948,205.911,205.928,284100000.0
2006-04-10 03:25:00,205.915,205.947,205.898,205.908,201999998.0
2006-04-10 03:30:00,205.9,205.919,205.862,205.9,201800000.0
2006-04-10 03:35:00,205.888,205.942,205.88,205.928,265399998.0
2006-04-10 03:40:00,205.918,205.932,205.854,205.86,339100002.0
2006-04-10 03:45:00,205.862,205.969,205.862,205.96,194300002.0
2006-04-10 03:50:00,205.934,205.96,205.892,205.924,262800000.0
2006-04-10 03:55:00,205.925,205.933,205.859,205.868,252499999.0
2006-04-10 04:00:00,205.858,205.858,205.814,205.849,206299998.0
2006-04-10 04:05:00,205.859,205.881,205.807,205.834,295600000.0
2006-04-10 04:10:00,205.841,205.847,205.804,205.847,203600000.0
2006-04-10 04:15:00,205.855,205.863,205.811,205.86,288700002.0
2006-04-10 04:20:00,205.857,205.886,205.846,205.881,279400002.0
2006-04-10 04:25:00,205.865,205.902,205.834,205.871,196500000.0
2006-04-10 04:30:00,205.872,205.872,205.812,205.812,258100001.0
2006-04-10 04:35:00,205.815,205.848,205.789,205.816,203200001.0
2006-04-10 04:40:00,205.809,205.828,205.765,205.786,320100002.0
2006-04-10 04:45:00,205.78,205.803,205.775,205.775,188300000.0
2006-04-10 04:50:00,205.783,205.891,205.783,205.875,260900000.0
2006-04-10 04:55:00,205.87,205.898,205.81,205.81,276500002.0
2006-04-10 05:00:00,205.82,205.854,205.803,205.854,257200002.0
2006-04-10 05:05:00,205.863,205.866,205.816,205.853,300900002.0
2006-04-10 05:10:00,205.85,205.886,205.83,205.867,333799997.0
2006-04-10 05:15:00,205.871,205.876,205.773,205.802,229400000.0
2006-04-10 05:20:00,205.8,205.8,205.735,205.75,216800000.0
2006-04-10 05:25:00,205.767,205.86,205.729,205.729,230100001.0
2006-04-10 05:30:00,205.749,205.796,205.715,205.796,205700000.0
2006-04-10 05:35:00,205.79,205.811,205.741,205.746,252700002.0
2006-04-10 05:40:00,205.75,205.771,205.73,205.758,243799999.0
2006-04-10 05:45:00,205.752,205.758,205.713,205.745,201200000.0
2006-04-10 05:50:00,205.735,205.769,205.716,205.743,326700000.0
2006-04-10 05:55:00,205.741,205.782,205.711,205.715,255800000.0
2006-04-10 06:00:00,205.709,205.753,205.7,205.738,236899998.0
2006-04-10 06:05:00,205.726,205.815,205.698,205.809,200499998.0
2006-04-10 06:10:00,205.813,205.825,205.77,205.785,276200001.0
2006-04-10 06:15:00,205.806,205.857,205.805,205.839,216200000.0
2006-04-10 06:20:00,205.837,205.837,205.783,205.8,213000001.0
2006-04-10 06:25:00,205.805,205.877,205.799,205.843,180200000.0
2006-04-10 06:30:00,205.833,205.858,205.797,205.822,206400002.0
2006-04-10 06:35:00,205.818,205.838,205.799,205.815,188700000.0
2006-04-10 06:40:00,205.805,205.938,205.805,205.895,204799999.0
2006-04-10 06:45:00,205.905,205.925,205.855,205.879,323200002.0
2006-04-10 06:50:00,205.875,205.906,205.866,205.906,227000000.0
2006-04-10 06:55:00,205.91,205.95,205.899,205.929,195200000.0
2006-04-10 07:00:00,205.908,205.908,205.833,205.833,249000000.0
2006-04-10 07:05:00,205.838,205.86,205.758,205.772,288899999.0
2006-04-10 07:10:00,205.79,205.831,205.774,205.783,234299999.0
2006-04-10 07:15:00,205.77,205.791,205.742,205.775,204599999.0
2006-04-10 07:20:00,205.772,205.798,205.767,205.794,151700000.0
2006-04-10 07:25:00,205.782,205.81,205.732,205.808,383099997.0
2006-04-10 07:30:00,205.8,205.861,205.783,205.857,278699999.0
2006-04-10 07:35:00,205.87,205.902,205.841,205.875,278699999.0
2006-04-10 07:40:00,205.887,205.967,205.868,205.914,230600001.0
2006-04-10 07:45:00,205.907,205.962,205.891,205.908,274400000.0
2006-04-10 07:50:00,205.917,205.992,205.917,205.982,325899998.0
2006-04-10 07:55:00,205.967,206.014,205.966,206.013,220399999.0
2006-04-10 08:00:00,206.029,206.112,206.021,206.099,228000001.0
2006-04-10 08:05:00,206.097,206.171,206.087,206.116,201900000.0
2006-04-10 08:10:00,206.137,206.187,206.1,206.12,334900003.0
2006-04-10 08:15:00,206.105,206.159,206.099,206.099,222199999.0
2006-04-10 08:20:00,206.093,206.183,206.078,206.158,221899998.0
2006-04-10 08:25:00,206.149,206.155,206.012,206.073,243199999.0
2006-04-10 08:30:00,206.059,206.08,205.974,205.99,309600000.0
2006-04-10 08:35:00,205.952,206.016,205.829,205.829,256300000.0
2006-04-10 08:40:00,205.826,205.889,205.826,205.875,230400003.0
2006-04-10 08:45:00,205.854,205.925,205.846,205.891,249400001.0
2006-04-10 08:50:00,205.92,206.03,205.92,205.979,246600000.0
2006-04-10 08:55:00,205.975,206.063,205.945,206.045,262599999.0
2006-04-10 09:00:00,206.037,206.061,205.988,206.005,217100000.0
2006-04-10 09:05:00,206.012,206.099,205.98,206.042,167200000.0
2006-04-10 09:10:00,206.063,206.188,206.057,206.115,185399998.0
2006-04-10 09:15:00,206.139,206.161,206.092,206.092,212200000.0
2006-04-10 09:20:00,206.067,206.082,206.02,206.058,286600000.0
2006-04-10 09:25:00,206.051,206.069,206.029,206.048,297000000.0
2006-04-10 09:30:00,206.05,206.147,206.037,206.147,218099997.0
2006-04-10 09:35:00,206.167,206.243,206.105,206.112,244700002.0
2006-04-10 09:40:00,206.12,206.155,206.12,206.154,245100001.0
2006-04-10 09:45:00,206.15,206.179,206.1,206.156,181000000.0
2006-04-10 09:50:00,206.166,206.205,206.134,206.203,272299999.0
2006-04-10 09:55:00,206.215,206.246,206.184,206.246,194500000.0
2006-04-10 10:00:00,206.24,206.32,206.236,206.32,267400001.0
2006-04-10 10:05:00,206.371,206.406,206.338,206.36,250100000.0
2006-04-10 10:10:00,206.353,206.442,206.344,206.42,198900000.0
2006-04-10 10:15:00,206.411,206.448,206.384,206.448,199899999.0
2006-04-10 10:20:00,206.46,206.465,206.389,206.44,367600001.0
2006-04-10 10:25:00,206.44,206.464,206.346,206.346,230299999.0
2006-04-10 10:30:00,206.317,206.335,206.23,206.243,249000000.0
2006-04-10 10:35:00,206.246,206.392,206.246,206.382,216399999.0
2006-04-10 10:40:00,206.373,206.377,206.24,206.259,251100001.0
2006-04-10 10:45:00,206.276,206.279,206.221,206.251,200199999.0
2006-04-10 10:50:00,206.246,206.357,206.237,206.356,220300000.0
2006-04-10 10:55:00,206.352,206.423,206.337,206.373,231300003.0
2006-04-10 11:00:00,206.38,206.414,206.353,206.372,248300000.0
2006-04-10 11:05:00,206.366,206.465,206.366,206.453,205200002.0
2006-04-10 11:10:00,206.454,206.545,206.403,206.545,227600000.0
2006-04-10 11:15:00,206.548,206.558,206.471,206.505,215299999.0
2006-04-10 11:20:00,206.503,206.574,206.499,206.566,204300001.0
2006-04-10 11:25:00,206.557,206.73,206.557,206.693,234200003.0
2006-04-10 11:30:00,206.693,206.783,206.687,206.719,294600001.0
2006-04-10 11:35:00,206.714,206.74,206.707,206.727,210300001.0
2006-04-10 11:40:00,206.707,206.715,206.618,206.707,258499999.0
2006-04-10 11:45:00,206.706,206.761,206.617,206.691,325800001.0
2006-04-10 11:50:00,206.691,206.744,206.662,206.73,190600000.0
2006-04-10 11:55:00,206.753,206.763,206.72,206.737,223300001.0
2006-04-10 12:00:00,206.753,206.767,206.727,206.755,192400001.0
2006-04-10 12:05:00,206.743,206.764,206.695,206.707,282800000.0
2006-04-10 12:10:00,206.718,206.767,206.698,206.767,261000000.0
2006-04-10 12:15:00,206.774,206.795,206.707,206.732,258899998.0
2006-04-10 12:20:00,206.732,206.84,206.71,206.82,236799998.0
2006-04-10 12:25:00,206.821,206.832,206.774,206.785,247600000.0
2006-04-10 12:30:00,206.784,206.805,206.77,206.775,268600001.0
2006-04-10 12:35:00,206.781,206.791,206.758,206.791,294600001.0
2006-04-10 12:40:00,206.798,206.809,206.776,206.789,239999998.0
2006-04-10 12:45:00,206.788,206.823,206.773,206.788,282400001.0
2006-04-10 12:50:00,206.777,206.79,206.729,206.775,250900001.0
2006-04-10 12:55:00,206.773,206.773,206.625,206.633,280999999.0
2006-04-10 13:00:00,206.629,206.695,206.607,206.622,237699999.0
2006-04-10 13:05:00,206.638,206.687,206.592,206.592,242300000.0
2006-04-10 13:10:00,206.576,206.627,206.574,206.616,211299999.0
2006-04-10 13:15:00,206.613,206.648,206.578,206.637,305299999.0
2006-04-10 13:20:00,206.666,206.666,206.58,206.588,244300000.0
2006-04-10 13:25:00,206.575,206.627,206.571,206.584,189799999.0
2006-04-10 13:30:00,206.581,206.604,206.547,206.58,263600001.0
2006-04-10 13:35:00,206.586,206.617,206.566,206.569,210500000.0
2006-04-10 13:40:00,206.572,206.588,206.469,206.48,244300000.0
2006-04-10 13:45:00,206.462,206.485,206.418,206.463,291699999.0
2006-04-10 13:50:00,206.453,206.453,206.327,206.335,282999998.0
2006-04-10 13:55:00,206.317,206.322,206.239,206.322,172099999.0
2006-04-10 14:00:00,206.308,206.356,206.3,206.33,249800001.0
2006-04-10 14:05:00,206.326,206.398,206.321,206.381,129500000.0
2006-04-10 14:10:00,206.384,206.417,206.362,206.381,254000000.0
2006-04-10 14:15:00,206.381,206.415,206.361,206.376,243700000.0
2006-04-10 14:20:00,206.376,206.396,206.337,206.358,201599998.0
2006-04-10 14:25:00,206.351,206.38,206.342,206.357,233399998.0
2006-04-10 14:30:00,206.352,206.452,206.352,206.418,216399999.0
2006-04-10 14:35:00,206.432,206.449,206.39,206.412,273500002.0
2006-04-10 14:40:00,206.413,206.523,206.413,206.495,194300001.0
2006-04-10 14:45:00,206.487,206.573,206.465,206.559,228200000.0
2006-04-10 14:50:00,206.572,206.617,206.537,206.617,243700000.0
2006-04-10 14:55:00,206.618,206.626,206.558,206.558,215200000.0
2006-04-10 15:00:00,206.55,206.593,206.513,206.562,212500000.0
2006-04-10 15:05:00,206.542,206.575,206.535,206.573,232900001.0
2006-04-10 15:10:00,206.573,206.584,206.521,206.54,276599999.0
2006-04-10 15:15:00,206.536,206.536,206.484,206.504,259600000.0
2006-04-10 15:20:00,206.506,206.516,206.47,206.472,272499998.0
2006-04-10 15:25:00,206.479,206.548,206.459,206.526,242900000.0
2006-04-10 15:30:00,206.54,206.553,206.476,206.506,326899998.0
2006-04-10 15:35:00,206.504,206.607,206.504,206.584,215900000.0
2006-04-10 15:40:00,206.597,206.645,206.555,206.584,273499999.0
2006-04-10 15:45:00,206.582,206.672,206.579,206.672,300000001.0
2006-04-10 15:50:00,206.683,206.7,206.648,206.648,294400001.0
2006-04-10 15:55:00,206.648,206.665,206.62,206.653,203700002.0
2006-04-10 16:00:00,206.653,206.737,206.648,206.68,199000001.0
2006-04-10 16:05:00,206.689,206.698,206.612,206.64,200600000.0
2006-04-10 16:10:00,206.627,206.674,206.61,206.61,195700000.0
2006-04-10 16:15:00,206.62,206.636,206.573,206.591,186900001.0
2006-04-10 16:20:00,206.589,206.618,206.467,206.486,257000000.0
2006-04-10 16:25:00,206.493,206.536,206.459,206.509,247700001.0
2006-04-10 16:30:00,206.498,206.579,206.498,206.534,189300000.0
2006-04-10 16:35:00,206.493,206.517,206.435,206.453,326400001.0
2006-04-10 16:40:00,206.443,206.492,206.435,206.465,225300001.0
2006-04-10 16:45:00,206.45,206.466,206.396,206.408,273400000.0
2006-04-10 16:50:00,206.397,206.412,206.304,206.338,301700001.0
2006-04-10 16:55:00,206.34,206.367,206.27,206.316,389200003.0
2006-04-10 17:00:00,206.332,206.371,206.28,206.337,275900000.0
2006-04-10 17:05:00,206.326,206.327,206.275,206.313,206600000.0
2006-04-10 17:10:00,206.305,206.329,206.249,206.305,223500000.0
2006-04-10 17:15:00,206.31,206.313,206.237,206.238,252500002.0
2006-04-10 17:20:00,206.235,206.272,206.215,206.262,255900001.0
2006-04-10 17:25:00,206.256,206.273,206.214,206.245,217400001.0
2006-04-10 17:30:00,206.236,206.312,206.236,206.262,173200001.0
2006-04-10 17:35:00,206.258,206.468,206.258,206.442,217500000.0
2006-04-10 17:40:00,206.4,206.414,206.37,206.382,236799999.0
2006-04-10 17:45:00,206.399,206.429,206.361,206.386,224900001.0
2006-04-10 17:50:00,206.402,206.482,206.396,206.445,245200001.0
2006-04-10 17:55:00,206.444,206.497,206.415,206.472,356800001.0
2006-04-10 18:00:00,206.487,206.518,206.415,206.48,2402300004.0
2006-04-10 18:05:00,206.501,206.503,206.442,206.457,3198200002.0
2006-04-10 18:10:00,206.45,206.486,206.341,206.481,2202599994.0
2006-04-10 18:15:00,206.492,206.511,206.442,206.481,2487600009.0
2006-04-10 18:20:00,206.475,206.534,206.448,206.503,3087799999.0
2006-04-10 18:25:00,206.506,206.516,206.372,206.395,2213799994.0
2006-04-10 18:30:00,206.409,206.503,206.409,206.475,2002000001.0
2006-04-10 18:35:00,206.47,206.532,206.468,206.503,1201600004.0
2006-04-10 18:40:00,206.487,206.511,206.411,206.415,1520100008.0
2006-04-10 18:45:00,206.41,206.42,206.321,206.373,847500003.0
2006-04-10 18:50:00,206.385,206.388,206.291,206.331,1205400006.0
2006-04-10 18:55:00,206.336,206.355,206.298,206.325,1045799998.0
2006-04-10 19:00:00,206.318,206.334,206.26,206.328,847199999.0
2006-04-10 19:05:00,206.322,206.334,206.139,206.163,1366299999.0
2006-04-10 19:10:00,206.165,206.183,206.127,206.165,810200000.0
2006-04-10 19:15:00,206.181,206.256,206.175,206.249,847299998.0
2006-04-10 19:20:00,206.248,206.259,206.213,206.243,1144800002.0
2006-04-10 19:25:00,206.227,206.228,206.194,206.22,1175699997.0
2006-04-10 19:30:00,206.217,206.236,206.149,206.159,1116900001.0
2006-04-10 19:35:00,206.155,206.186,206.142,206.147,1090700004.0
2006-04-10 19:40:00,206.15,206.161,206.122,206.135,1013700000.0
2006-04-10 19:45:00,206.136,206.159,206.107,206.115,729099999.0
2006-04-10 19:50:00,206.113,206.134,206.082,206.113,860300000.0
2006-04-10 19:55:00,206.113,206.156,206.093,206.102,891300000.0
2006-04-10 20:00:00,206.105,206.128,206.097,206.106,484400000.0
2006-04-10 20:05:00,206.106,206.145,206.101,206.125,903299998.0
2006-04-10 20:10:00,206.125,206.147,206.11,206.119,1158000001.0
2006-04-10 20:15:00,206.122,206.237,206.104,206.202,793600000.0
2006-04-10 20:20:00,206.205,206.305,206.202,206.267,930200000.0
2006-04-10 20:25:00,206.267,206.307,206.252,206.29,1689599997.0
2006-04-10 20:30:00,206.295,206.39,206.264,206.349,1654500005.0
2006-04-10 20:35:00,206.343,206.428,206.342,206.407,813100000.0
2006-04-10 20:40:00,206.41,206.41,206.353,206.395,1425199993.0
2006-04-10 20:45:00,206.404,206.434,206.381,206.42,1110299998.0
2006-04-10 20:50:00,206.408,206.464,206.408,206.459,905399998.0
2006-04-10 20:55:00,206.457,206.478,206.396,206.406,1775900001.0
2006-04-10 21:00:00,206.402,206.424,206.359,206.365,1583800002.0
2006-04-10 21:05:00,206.36,206.385,206.317,206.381,702599998.0
2006-04-10 21:10:00,206.382,206.382,206.337,206.352,741899998.0
2006-04-10 21:15:00,206.358,206.396,206.338,206.368,1144600001.0
2006-04-10 21:20:00,206.364,206.4,206.335,206.384,1019599999.0
2006-04-10 21:25:00,206.389,206.405,206.355,206.39,747800001.0
2006-04-10 21:30:00,206.393,206.409,206.359,206.362,496100000.0
2006-04-10 21:35:00,206.351,206.372,206.298,206.31,320899996.0
2006-04-10 21:40:00,206.312,206.36,206.312,206.33,444800001.0
2006-04-10 21:45:00,206.331,206.331,206.277,206.286,401699998.0
2006-04-10 21:50:00,206.305,206.306,206.201,206.205,310100001.0
2006-04-10 21:55:00,206.2,206.21,206.15,206.188,409200002.0
2006-04-10 22:00:00,206.183,206.237,206.169,206.187,858399997.0
2006-04-10 22:05:00,206.186,206.225,206.169,206.203,316600001.0
2006-04-10 22:10:00,206.204,206.217,206.188,206.2,276500001.0
2006-04-10 22:15:00,206.2,206.22,206.177,206.2,579500001.0
2006-04-10 22:20:00,206.208,206.238,206.192,206.227,376899999.0
2006-04-10 22:25:00,206.213,206.23,206.195,206.2,473500000.0
2006-04-10 22:30:00,206.2,206.243,206.193,206.232,790799998.0
2006-04-10 22:35:00,206.236,206.236,206.174,206.205,317600000.0
2006-04-10 22:40:00,206.207,206.226,206.192,206.212,463200002.0
2006-04-10 22:45:00,206.221,206.229,206.181,206.195,464700003.0
2006-04-10 22:50:00,206.191,206.228,206.177,206.217,337299999.0
2006-04-10 22:55:00,206.229,206.238,206.157,206.185,322799999.0
2006-04-10 23:00:00,206.192,206.23,206.124,206.158,219500000.0
2006-04-10 23:05:00,206.113,206.236,206.078,206.236,267200002.0
2006-04-10 23:10:00,206.225,206.233,206.101,206.22,309299999.0
2006-04-10 23:15:00,206.168,206.278,206.138,206.253,235299999.0
2006-04-10 23:20:00,206.233,206.354,206.229,206.286,263400001.0
2006-04-10 23:25:00,206.27,206.339,206.207,206.255,250799999.0
2006-04-10 23:30:00,206.286,206.376,206.279,206.354,274000001.0
2006-04-10 23:35:00,206.36,206.375,206.343,206.351,192100000.0
2006-04-10 23:40:00,206.34,206.357,206.314,206.314,164400000.0
2006-04-10 23:45:00,206.311,206.327,206.273,206.315,225199998.0
2006-04-10 23:50:00,206.306,206.402,206.292,206.336,253799999.0
2006-04-10 23:55:00,206.379,206.383,206.232,206.273,228399999.0
2006-04-11 00:00:00,206.293,206.3,206.266,206.285,233099999.0
2006-04-11 00:05:00,206.282,206.35,206.277,206.35,275499999.0
2006-04-11 00:10:00,206.338,206.34,206.299,206.326,281100000.0
2006-04-11 00:15:00,206.347,206.424,206.341,206.385,301300003.0
2006-04-11 00:20:00,206.381,206.41,206.375,206.395,284800001.0
2006-04-11 00:25:00,206.412,206.477,206.412,206.475,267800000.0
2006-04-11 00:30:00,206.465,206.465,206.426,206.459,148500000.0
2006-04-11 00:35:00,206.445,206.453,206.408,206.438,230400000.0
2006-04-11 00:40:00,206.44,206.453,206.428,206.453,191700002.0
2006-04-11 00:45:00,206.442,206.488,206.419,206.438,254300000.0
2006-04-11 00:50:00,206.456,206.49,206.405,206.413,208200000.0
2006-04-11 00:55:00,206.414,206.446,206.373,206.375,118000000.0
2006-04-11 01:00:00,206.385,206.385,206.27,206.361,189900000.0
2006-04-11 01:05:00,206.377,206.442,206.373,206.432,202599998.0
2006-04-11 01:10:00,206.448,206.459,206.407,206.407,207500001.0
2006-04-11 01:15:00,206.425,206.453,206.4,206.413,279100001.0
2006-04-11 01:20:00,206.415,206.464,206.413,206.451,306399999.0
2006-04-11 01:25:00,206.433,206.471,206.433,206.459,263699999.0
2006-04-11 01:30:00,206.462,206.491,206.421,206.424,282199999.0
2006-04-11 01:35:00,206.434,206.549,206.434,206.536,272800002.0
2006-04-11 01:40:00,206.535,206.63,206.521,206.53,219799999.0
2006-04-11 01:45:00,206.53,206.595,206.527,206.58,189400001.0
2006-04-11 01:50:00,206.591,206.641,206.582,206.613,278300005.0
2006-04-11 01:55:00,206.611,206.627,206.543,206.558,255999998.0
2006-04-11 02:00:00,206.558,206.619,206.541,206.557,188599999.0
2006-04-11 02:05:00,206.567,206.572,206.502,206.542,179799999.0
2006-04-11 02:10:00,206.548,206.572,206.505,206.533,298800000.0
2006-04-11 02:15:00,206.527,206.6,206.509,206.528,334500001.0
2006-04-11 02:20:00,206.53,206.608,206.51,206.51,209100001.0
2006-04-11 02:25:00,206.527,206.54,206.5,206.539,294900002.0
2006-04-11 02:30:00,206.555,206.567,206.51,206.515,187099999.0
2006-04-11 02:35:00,206.507,206.511,206.431,206.469,294300002.0
2006-04-11 02:40:00,206.468,206.498,206.444,206.475,252400000.0
2006-04-11 02:45:00,206.437,206.443,206.379,206.425,171000000.0
2006-04-11 02:50:00,206.426,206.447,206.371,206.434,276300000.0
2006-04-11 02:55:00,206.407,206.464,206.407,206.448,211700000.0
2006-04-11 03:00:00,206.451,206.461,206.344,206.349,260599999.0
2006-04-11 03:05:00,206.331,206.403,206.323,206.366,186800000.0
2006-04-11 03:10:00,206.354,206.383,206.321,206.329,217499999.0
2006-04-11 03:15:00,206.334,206.386,206.329,206.382,177300000.0
2006-04-11 03:20:00,206.375,206.417,206.325,206.365,344299998.0
2006-04-11 03:25:00,206.363,206.424,206.359,206.399,223400001.0
2006-04-11 03:30:00,206.385,206.404,206.363,206.363,241600000.0
2006-04-11 03:35:00,206.353,206.381,206.338,206.381,197300000.0
2006-04-11 03:40:00,206.377,206.399,206.339,206.358,279800000.0
2006-04-11 03:45:00,206.35,206.378,206.349,206.378,206999999.0
2006-04-11 03:50:00,206.379,206.421,206.373,206.409,176899999.0
2006-04-11 03:55:00,206.415,206.459,206.406,206.452,262299999.0
2006-04-11 04:00:00,206.455,206.565,206.455,206.561,258099999.0
2006-04-11 04:05:00,206.558,206.558,206.482,206.521,340300004.0
2006-04-11 04:10:00,206.53,206.543,206.505,206.531,282000000.0
2006-04-11 04:15:00,206.53,206.545,206.479,206.522,193100000.0
2006-04-11 04:20:00,206.511,206.541,206.488,206.532,226700001.0
2006-04-11 04:25:00,206.508,206.516,206.462,206.462,250300001.0
2006-04-11 04:30:00,206.46,206.46,206.402,206.424,262700000.0
2006-04-11 04:35:00,206.429,206.454,206.406,206.444,202900000.0
2006-04-11 04:40:00,206.448,206.453,206.416,206.45,227299999.0
2006-04-11 04:45:00,206.436,206.453,206.415,206.425,186999999.0
2006-04-11 04:50:00,206.43,206.435,206.387,206.405,255000001.0
2006-04-11 04:55:00,206.397,206.424,206.387,206.416,271000001.0
2006-04-11 05:00:00,206.42,206.435,206.407,206.409,226199999.0
2006-04-11 05:05:00,206.405,206.405,206.273,206.309,228100000.0
2006-04-11 05:10:00,206.313,206.316,206.213,206.26,180500001.0
2006-04-11 05:15:00,206.254,206.302,206.251,206.273,200900000.0
2006-04-11 05:20:00,206.286,206.35,206.278,206.33,224300000.0
2006-04-11 05:25:00,206.341,206.35,206.262,206.283,229000000.0
2006-04-11 05:30:00,206.299,206.355,206.269,206.352,281100002.0
2006-04-11 05:35:00,206.346,206.346,206.295,206.298,277800002.0
2006-04-11 05:40:00,206.3,206.359,206.295,206.33,191000000.0
2006-04-11 05:45:00,206.331,206.386,206.33,206.384,245100001.0
2006-04-11 05:50:00,206.376,206.387,206.292,206.3,221499999.0
2006-04-11 05:55:00,206.293,206.376,206.291,206.363,279100000.0
2006-04-11 06:00:00,206.357,206.366,206.322,206.366,282600001.0
2006-04-11 06:05:00,206.372,206.373,206.332,206.358,216200000.0
2006-04-11 06:10:00,206.363,206.376,206.335,206.35,273599998.0
2006-04-11 06:15:00,206.352,206.411,206.349,206.385,189000001.0
2006-04-11 06:20:00,206.399,206.41,206.377,206.395,311699997.0
2006-04-11 06:25:00,206.39,206.426,206.384,206.42,306199997.0
2006-04-11 06:30:00,206.418,206.451,206.412,206.446,272900000.0
2006-04-11 06:35:00,206.437,206.492,206.426,206.463,219000001.0
2006-04-11 06:40:00,206.458,206.5,206.458,206.478,249800001.0
2006-04-11 06:45:00,206.477,206.509,206.459,206.485,235500003.0
2006-04-11 06:50:00,206.492,206.518,206.448,206.51,199800000.0
2006-04-11 06:55:00,206.505,206.518,206.488,206.511,212300001.0
2006-04-11 07:00:00,206.514,206.535,206.471,206.481,295900002.0
2006-04-11 07:05:00,206.476,206.498,206.445,206.466,256700002.0
2006-04-11 07:10:00,206.471,206.513,206.457,206.487,293199999.0
2006-04-11 07:15:00,206.479,206.524,206.47,206.508,312099999.0
2006-04-11 07:20:00,206.503,206.555,206.5,206.535,205700000.0
2006-04-11 07:25:00,206.517,206.528,206.478,206.487,215499999.0
2006-04-11 07:30:00,206.489,206.598,206.465,206.596,310799998.0
2006-04-11 07:35:00,206.619,206.62,206.557,206.57,253200001.0
2006-04-11 07:40:00,206.586,206.658,206.555,206.627,172500001.0
2006-04-11 07:45:00,206.621,206.67,206.536,206.552,284300000.0
2006-04-11 07:50:00,206.555,206.634,206.519,206.577,243900000.0
2006-04-11 07:55:00,206.556,206.614,206.556,206.608,241600000.0
2006-04-11 08:00:00,206.595,206.61,206.503,206.503,214300002.0
2006-04-11 08:05:00,206.497,206.546,206.458,206.483,238100001.0
2006-04-11 08:10:00,206.489,206.587,206.477,206.574,159400000.0
2006-04-11 08:15:00,206.576,206.576,206.51,206.515,229199999.0
2006-04-11 08:20:00,206.531,206.563,206.516,206.535,223000000.0
2006-04-11 08:25:00,206.521,206.521,206.376,206.4,196600001.0
2006-04-11 08:30:00,206.402,206.435,206.349,206.373,230499999.0
2006-04-11 08:35:00,206.354,206.49,206.354,206.482,261799999.0
2006-04-11 08:40:00,206.473,206.506,206.412,206.482,225700000.0
2006-04-11 08:45:00,206.485,206.536,206.463,206.487,211500000.0
2006-04-11 08:50:00,206.498,206.533,206.427,206.445,224099999.0
2006-04-11 08:55:00,206.445,206.447,206.375,206.447,264600001.0
2006-04-11 09:00:00,206.438,206.488,206.42,206.428,206399999.0
2006-04-11 09:05:00,206.427,206.437,206.402,206.412,312299997.0
2006-04-11 09:10:00,206.431,206.551,206.417,206.523,198800001.0
2006-04-11 09:15:00,206.509,206.525,206.459,206.522,214600000.0
2006-04-11 09:20:00,206.521,206.57,206.511,206.544,267900001.0
2006-04-11 09:25:00,206.546,206.655,206.537,206.571,262299999.0
2006-04-11 09:30:00,206.563,206.599,206.533,206.566,196600000.0
2006-04-11 09:35:00,206.559,206.579,206.538,206.57,206299999.0
2006-04-11 09:40:00,206.571,206.612,206.562,206.581,202800000.0
2006-04-11 09:45:00,206.581,206.701,206.553,206.64,188500001.0
2006-04-11 09:50:00,206.644,206.644,206.551,206.568,243900000.0
2006-04-11 09:55:00,206.578,206.586,206.518,206.518,233800001.0
2006-04-11 10:00:00,206.523,206.592,206.51,206.573,233900000.0
2006-04-11 10:05:00,206.582,206.582,206.527,206.531,225899999.0
2006-04-11 10:10:00,206.542,206.558,206.524,206.546,219400001.0
2006-04-11 10:15:00,206.554,206.579,206.526,206.579,262699998.0
2006-04-11 10:20:00,206.587,206.587,206.522,206.547,250900000.0
2006-04-11 10:25:00,206.548,206.551,206.471,206.472,279499999.0
2006-04-11 10:30:00,206.438,206.438,206.013,206.23,292100000.0
2006-04-11 10:35:00,206.225,206.243,206.087,206.152,328099998.0
2006-04-11 10:40:00,206.134,206.185,206.108,206.16,259499999.0
2006-04-11 10:45:00,206.18,206.224,206.124,206.208,270300001.0
2006-04-11 10:50:00,206.201,206.232,206.138,206.232,194300000.0
2006-04-11 10:55:00,206.246,206.378,206.21,206.36,264300000.0
2006-04-11 11:00:00,206.36,206.36,206.274,206.286,188600001.0
2006-04-11 11:05:00,206.273,206.427,206.273,206.427,216100001.0
2006-04-11 11:10:00,206.427,206.496,206.389,206.493,270400001.0
2006-04-11 11:15:00,206.497,206.595,206.485,206.489,266900000.0
2006-04-11 11:20:00,206.506,206.596,206.503,206.596,237100000.0
2006-04-11 11:25:00,206.603,206.642,206.591,206.598,226900001.0
2006-04-11 11:30:00,206.6,206.627,206.563,206.6,216300000.0
2006-04-11 11:35:00,206.582,206.627,206.577,206.614,219900000.0
2006-04-11 11:40:00,206.604,206.689,206.592,206.66,322400003.0
2006-04-11 11:45:00,206.657,206.711,206.655,206.685,299999999.0
2006-04-11 11:50:00,206.685,206.79,206.66,206.762,276200000.0
2006-04-11 11:55:00,206.777,206.78,206.703,206.722,182499999.0
2006-04-11 12:00:00,206.743,206.81,206.72,206.802,239800000.0
2006-04-11 12:05:00,206.794,206.831,206.714,206.812,268800000.0
2006-04-11 12:10:00,206.839,206.839,206.734,206.742,283400000.0
2006-04-11 12:15:00,206.725,206.784,206.719,206.743,282600000.0
2006-04-11 12:20:00,206.734,206.766,206.654,206.668,275999998.0
2006-04-11 12:25:00,206.664,206.732,206.571,206.571,208100000.0
2006-04-11 12:30:00,206.574,206.613,206.529,206.557,188200000.0
2006-04-11 12:35:00,206.575,206.709,206.564,206.709,245200000.0
2006-04-11 12:40:00,206.719,206.732,206.621,206.623,263399998.0
2006-04-11 12:45:00,206.624,206.694,206.574,206.656,295499999.0
2006-04-11 12:50:00,206.666,206.682,206.623,206.664,262000000.0
2006-04-11 12:55:00,206.658,206.842,206.648,206.823,240300001.0
2006-04-11 13:00:00,206.834,206.861,206.747,206.753,265499999.0
2006-04-11 13:05:00,206.77,206.795,206.735,206.745,318500001.0
2006-04-11 13:10:00,206.745,206.786,206.741,206.779,255299998.0
2006-04-11 13:15:00,206.773,206.881,206.742,206.858,257899998.0
2006-04-11 13:20:00,206.894,206.931,206.829,206.832,233800001.0
2006-04-11 13:25:00,206.819,206.914,206.807,206.893,172799998.0
2006-04-11 13:30:00,206.88,206.915,206.834,206.881,220200000.0
2006-04-11 13:35:00,206.876,206.887,206.836,206.869,236500002.0
2006-04-11 13:40:00,206.871,206.89,206.832,206.867,247100001.0
2006-04-11 13:45:00,206.856,206.878,206.781,206.79,350499997.0
2006-04-11 13:50:00,206.795,206.844,206.79,206.83,206499999.0
2006-04-11 13:55:00,206.823,206.992,206.823,206.908,189400001.0
2006-04-11 14:00:00,206.901,206.942,206.891,206.902,197000000.0
2006-04-11 14:05:00,206.907,206.952,206.884,206.952,236699998.0
2006-04-11 14:10:00,206.98,207.11,206.98,207.099,239000000.0
2006-04-11 14:15:00,207.093,207.093,206.998,207.003,249600001.0
2006-04-11 14:20:00,206.982,207.029,206.932,206.981,277800000.0
2006-04-11 14:25:00,206.995,207.168,206.972,207.167,259900001.0
2006-04-11 14:30:00,207.148,207.184,207.136,207.177,276400001.0
2006-04-11 14:35:00,207.178,207.178,207.024,207.024,237700000.0
2006-04-11 14:40:00,207.015,207.102,206.996,207.047,232900000.0
2006-04-11 14:45:00,207.054,207.11,207.054,207.092,194700000.0
2006-04-11 14:50:00,207.098,207.198,207.098,207.18,313599999.0
2006-04-11 14:55:00,207.198,207.224,207.157,207.185,292899998.0
2006-04-11 15:00:00,207.195,207.253,207.169,207.201,245399999.0
2006-04-11 15:05:00,207.181,207.252,207.177,207.24,179499999.0
2006-04-11 15:10:00,207.237,207.255,207.163,207.183,292700002.0
2006-04-11 15:15:00,207.176,207.176,207.051,207.084,251499999.0
2006-04-11 15:20:00,207.085,207.16,207.071,207.088,257500001.0
2006-04-11 15:25:00,207.109,207.163,207.091,207.163,276799999.0
2006-04-11 15:30:00,207.175,207.177,207.124,207.172,279800001.0
2006-04-11 15:35:00,207.178,207.191,207.09,207.091,275100002.0
2006-04-11 15:40:00,207.084,207.151,207.078,207.11,250599999.0
2006-04-11 15:45:00,207.108,207.208,207.108,207.196,252099999.0
2006-04-11 15:50:00,207.189,207.198,207.105,207.161,320299999.0
2006-04-11 15:55:00,207.138,207.178,207.087,207.165,273499999.0
2006-04-11 16:00:00,207.152,207.205,207.137,207.181,309800000.0
2006-04-11 16:05:00,207.192,207.268,207.182,207.245,294300000.0
2006-04-11 16:10:00,207.224,207.293,207.22,207.26,269000001.0
2006-04-11 16:15:00,207.268,207.31,207.24,207.31,263500001.0
2006-04-11 16:20:00,207.287,207.305,207.165,207.186,232700000.0
2006-04-11 16:25:00,207.193,207.195,207.135,207.176,161900000.0
2006-04-11 16:30:00,207.164,207.197,207.116,207.192,273699999.0
2006-04-11 16:35:00,207.172,207.183,207.146,207.15,272700001.0
2006-04-11 16:40:00,207.15,207.221,207.148,207.185,248700000.0
2006-04-11 16:45:00,207.176,207.268,207.176,207.245,288200000.0
2006-04-11 16:50:00,207.242,207.278,207.21,207.259,373099999.0
2006-04-11 16:55:00,207.26,207.283,207.168,207.178,217299999.0
2006-04-11 17:00:00,207.167,207.188,207.128,207.168,223499998.0
2006-04-11 17:05:00,207.166,207.191,207.127,207.129,231800000.0
2006-04-11 17:10:00,207.111,207.127,207.071,207.1,217900001.0
2006-04-11 17:15:00,207.096,207.096,207.028,207.06,251300000.0
2006-04-11 17:20:00,207.06,207.105,207.06,207.105,225400001.0
2006-04-11 17:25:00,207.097,207.103,207.01,207.054,240699999.0
2006-04-11 17:30:00,207.051,207.089,207.032,207.089,265700000.0
2006-04-11 17:35:00,207.076,207.088,206.923,206.989,294199999.0
2006-04-11 17:40:00,206.978,207.015,206.969,206.998,215800001.0
2006-04-11 17:45:00,207.013,207.038,206.983,207.035,222399999.0
2006-04-11 17:50:00,207.048,207.094,207.008,207.085,241499998.0
2006-04-11 17:55:00,207.087,207.13,207.023,207.128,250500000.0
2006-04-11 18:00:00,207.151,207.151,207.041,207.074,2341000004.0
2006-04-11 18:05:00,207.086,207.089,207.024,207.033,3458400001.0
2006-04-11 18:10:00,207.04,207.06,206.987,206.995,2334300003.0
2006-04-11 18:15:00,207.011,207.037,206.964,206.983,2565100001.0
2006-04-11 18:20:00,206.985,207.036,206.949,206.971,2913200001.0
2006-04-11 18:25:00,206.978,207.002,206.952,206.989,2028399997.0
2006-04-11 18:30:00,206.993,206.998,206.888,206.897,1920100007.0
2006-04-11 18:35:00,206.888,206.966,206.874,206.877,1271300001.0
2006-04-11 18:40:00,206.863,206.93,206.856,206.877,1450500001.0
2006-04-11 18:45:00,206.877,206.923,206.767,206.776,683199999.0
2006-04-11 18:50:00,206.762,206.78,206.657,206.709,1125500000.0
2006-04-11 18:55:00,206.728,206.793,206.654,206.688,999300003.0
2006-04-11 19:00:00,206.678,206.788,206.678,206.786,830699998.0
2006-04-11 19:05:00,206.793,206.829,206.772,206.792,1313300001.0
2006-04-11 19:10:00,206.801,206.844,206.743,206.766,566900000.0
2006-04-11 19:15:00,206.772,206.814,206.756,206.798,869200000.0
2006-04-11 19:20:00,206.785,206.826,206.785,206.795,846699999.0
2006-04-11 19:25:00,206.803,206.822,206.693,206.726,1213100001.0
2006-04-11 19:30:00,206.716,206.791,206.688,206.783,1182100000.0
2006-04-11 19:35:00,206.783,206.804,206.742,206.78,1136199997.0
2006-04-11 19:40:00,206.784,206.833,206.776,206.805,1007500001.0
2006-04-11 19:45:00,206.81,206.859,206.764,206.832,758600001.0
2006-04-11 19:50:00,206.828,206.9,206.816,206.85,776400000.0
2006-04-11 19:55:00,206.855,206.891,206.826,206.874,863899999.0
2006-04-11 20:00:00,206.885,206.924,206.84,206.84,638399999.0
2006-04-11 20:05:00,206.835,206.869,206.741,206.802,865400001.0
2006-04-11 20:10:00,206.808,206.814,206.766,206.78,1310200000.0
2006-04-11 20:15:00,206.781,206.794,206.737,206.773,776799999.0
2006-04-11 20:20:00,206.781,206.944,206.768,206.904,862299998.0
2006-04-11 20:25:00,206.903,206.93,206.86,206.897,1731000003.0
2006-04-11 20:30:00,206.894,206.901,206.754,206.759,1857599997.0
2006-04-11 20:35:00,206.745,206.824,206.691,206.816,737299998.0
2006-04-11 20:40:00,206.82,206.825,206.767,206.779,1502300000.0
2006-04-11 20:45:00,206.774,206.785,206.743,206.756,1235100000.0
2006-04-11 20:50:00,206.743,206.855,206.734,206.855,1016399998.0
2006-04-11 20:55:00,206.857,207.005,206.846,206.91,1633400001.0
2006-04-11 21:00:00,206.897,206.942,206.837,206.928,1330999998.0
2006-04-11 21:05:00,206.93,206.951,206.866,206.882,764600001.0
2006-04-11 21:10:00,206.881,206.914,206.862,206.912,791000003.0
2006-04-11 21:15:00,206.922,207.004,206.915,206.996,1126700003.0
2006-04-11 21:20:00,206.997,207.002,206.956,206.962,1080600003.0
2006-04-11 21:25:00,206.959,206.974,206.912,206.912,629899999.0
2006-04-11 21:30:00,206.905,206.935,206.872,206.873,750299997.0
2006-04-11 21:35:00,206.862,206.877,206.8,206.824,305700002.0
2006-04-11 21:40:00,206.831,206.874,206.827,206.845,540299998.0
2006-04-11 21:45:00,206.839,206.882,206.783,206.844,472499999.0
2006-04-11 21:50:00,206.862,206.862,206.72,206.725,376900001.0
2006-04-11 21:55:00,206.718,206.734,206.695,206.695,401399999.0
2006-04-11 22:00:00,206.683,206.749,206.673,206.742,1014799999.0
2006-04-11 22:05:00,206.752,206.777,206.713,206.748,303899999.0
2006-04-11 22:10:00,206.746,206.777,206.717,206.717,297099999.0
2006-04-11 22:15:00,206.713,206.766,206.703,206.745,670300000.0
2006-04-11 22:20:00,206.75,206.751,206.694,206.735,302100000.0
2006-04-11 22:25:00,206.725,206.755,206.666,206.667,493399998.0
2006-04-11 22:30:00,206.659,206.738,206.653,206.718,667199999.0
2006-04-11 22:35:00,206.729,206.746,206.695,206.715,304699999.0
2006-04-11 22:40:00,206.73,206.776,206.73,206.767,473100003.0
2006-04-11 22:45:00,206.784,206.829,206.78,206.794,389800002.0
2006-04-11 22:50:00,206.787,206.809,206.737,206.765,394800002.0
2006-04-11 22:55:00,206.769,206.815,206.769,206.805,306600000.0
2006-04-11 23:00:00,206.775,206.814,206.699,206.757,201699999.0
2006-04-11 23:05:00,206.765,206.846,206.732,206.763,288199999.0
2006-04-11 23:10:00,206.745,206.858,206.738,206.789,345700002.0
2006-04-11 23:15:00,206.833,206.883,206.734,206.738,201800000.0
2006-04-11 23:20:00,206.73,206.818,206.708,206.787,268700002.0
2006-04-11 23:25:00,206.743,206.837,206.72,206.72,243300000.0
2006-04-11 23:30:00,206.698,206.799,206.698,206.775,282499999.0
2006-04-11 23:35:00,206.78,206.815,206.77,206.803,224000000.0
2006-04-11 23:40:00,206.795,206.8,206.766,206.772,237399998.0
2006-04-11 23:45:00,206.775,206.786,206.74,206.758,186899999.0
2006-04-11 23:50:00,206.753,206.773,206.72,206.72,185200000.0
2006-04-11 23:55:00,206.723,206.797,206.723,206.787,215000000.0
2006-04-12 00:00:00,206.792,206.792,206.714,206.727,181700000.0
2006-04-12 00:05:00,206.724,206.741,206.669,206.698,220100000.0
2006-04-12 00:10:00,206.691,206.718,206.67,206.701,321300001.0
2006-04-12 00:15:00,206.707,206.715,206.652,206.674,274899999.0
2006-04-12 00:20:00,206.675,206.704,206.665,206.665,259400000.0
2006-04-12 00:25:00,206.673,206.711,206.668,206.692,333900001.0
2006-04-12 00:30:00,206.683,206.722,206.679,206.7,142800000.0
2006-04-12 00:35:00,206.677,206.714,206.674,206.696,237600000.0
2006-04-12 00:40:00,206.7,206.722,206.693,206.713,179899997.0
2006-04-12 00:45:00,206.71,206.712,206.606,206.606,239700001.0
2006-04-12 00:50:00,206.635,206.679,206.606,206.666,213499999.0
2006-04-12 00:55:00,206.679,206.699,206.662,206.662,242000002.0
2006-04-12 01:00:00,206.679,206.692,206.653,206.675,229300000.0
2006-04-12 01:05:00,206.673,206.673,206.476,206.476,191100001.0
2006-04-12 01:10:00,206.499,206.543,206.48,206.481,261599999.0
2006-04-12 01:15:00,206.504,206.526,206.475,206.501,217900000.0
2006-04-12 01:20:00,206.511,206.529,206.488,206.525,244800001.0
2006-04-12 01:25:00,206.503,206.532,206.49,206.504,219699999.0
2006-04-12 01:30:00,206.505,206.568,206.503,206.545,270800001.0
2006-04-12 01:35:00,206.535,206.636,206.535,206.608,220499998.0
2006-04-12 01:40:00,206.607,206.632,206.533,206.566,254100002.0
2006-04-12 01:45:00,206.567,206.621,206.544,206.547,258400002.0
2006-04-12 01:50:00,206.557,206.585,206.537,206.55,203300000.0
2006-04-12 01:55:00,206.547,206.603,206.518,206.557,204799999.0
2006-04-12 02:00:00,206.542,206.636,206.533,206.603,230500000.0
2006-04-12 02:05:00,206.611,206.656,206.596,206.625,198600000.0
2006-04-12 02:10:00,206.624,206.624,206.524,206.577,311100001.0
2006-04-12 02:15:00,206.578,206.592,206.537,206.541,255399997.0
2006-04-12 02:20:00,206.556,206.635,206.556,206.624,226200000.0
2006-04-12 02:25:00,206.633,206.633,206.552,206.581,315100001.0
2006-04-12 02:30:00,206.575,206.575,206.488,206.494,198600000.0
2006-04-12 02:35:00,206.49,206.508,206.386,206.443,333699998.0
2006-04-12 02:40:00,206.461,206.526,206.453,206.485,259500000.0
2006-04-12 02:45:00,206.46,206.469,206.384,206.388,246300002.0
2006-04-12 02:50:00,206.389,206.397,206.094,206.123,192100000.0
2006-04-12 02:55:00,206.111,206.397,206.111,206.288,253400000.0
2006-04-12 03:00:00,206.277,206.292,206.22,206.291,222199998.0
2006-04-12 03:05:00,206.298,206.3,206.235,206.294,235899998.0
2006-04-12 03:10:00,206.295,206.353,206.295,206.336,174799999.0
2006-04-12 03:15:00,206.351,206.422,206.347,206.392,190900000.0
2006-04-12 03:20:00,206.376,206.394,206.321,206.349,285600000.0
2006-04-12 03:25:00,206.338,206.405,206.327,206.388,170200000.0
2006-04-12 03:30:00,206.387,206.433,206.373,206.404,282600001.0
2006-04-12 03:35:00,206.386,206.414,206.359,206.393,196999999.0
2006-04-12 03:40:00,206.375,206.462,206.364,206.462,301499999.0
2006-04-12 03:45:00,206.471,206.498,206.442,206.442,217499998.0
2006-04-12 03:50:00,206.421,206.457,206.409,206.456,218100001.0
2006-04-12 03:55:00,206.464,206.501,206.457,206.497,271699999.0
2006-04-12 04:00:00,206.496,206.544,206.491,206.528,239899998.0
2006-04-12 04:05:00,206.524,206.539,206.48,206.499,315199999.0
2006-04-12 04:10:00,206.519,206.519,206.462,206.495,282699999.0
2006-04-12 04:15:00,206.507,206.541,206.482,206.537,220800001.0
2006-04-12 04:20:00,206.528,206.578,206.527,206.558,212400000.0
2006-04-12 04:25:00,206.541,206.572,206.533,206.557,226199998.0
2006-04-12 04:30:00,206.572,206.581,206.529,206.565,195300001.0
2006-04-12 04:35:00,206.586,206.615,206.518,206.561,225900000.0
2006-04-12 04:40:00,206.554,206.616,206.532,206.562,250500000.0
2006-04-12 04:45:00,206.554,206.579,206.546,206.577,251100000.0
2006-04-12 04:50:00,206.593,206.607,206.55,206.562,330899998.0
2006-04-12 04:55:00,206.559,206.623,206.559,206.606,207299999.0
2006-04-12 05:00:00,206.61,206.628,206.592,206.599,209499999.0
2006-04-12 05:05:00,206.606,206.694,206.606,206.69,243600000.0
2006-04-12 05:10:00,206.675,206.682,206.641,206.67,302600002.0
2006-04-12 05:15:00,206.664,206.664,206.62,206.62,219000001.0
2006-04-12 05:20:00,206.625,206.649,206.589,206.6,252700000.0
2006-04-12 05:25:00,206.607,206.628,206.591,206.6,247099999.0
2006-04-12 05:30:00,206.618,206.628,206.59,206.618,243700000.0
2006-04-12 05:35:00,206.61,206.65,206.594,206.619,297200000.0
2006-04-12 05:40:00,206.629,206.658,206.629,206.649,267100000.0
2006-04-12 05:45:00,206.649,206.696,206.616,206.696,274000000.0
2006-04-12 05:50:00,206.693,206.74,206.664,206.722,203799999.0
2006-04-12 05:55:00,206.708,206.724,206.675,206.68,376700003.0
2006-04-12 06:00:00,206.687,206.711,206.647,206.7,211100000.0
2006-04-12 06:05:00,206.691,206.691,206.596,206.602,216999999.0
2006-04-12 06:10:00,206.595,206.611,206.556,206.576,241299999.0
2006-04-12 06:15:00,206.578,206.589,206.549,206.562,216700001.0
2006-04-12 06:20:00,206.572,206.647,206.569,206.633,226999999.0
2006-04-12 06:25:00,206.628,206.663,206.621,206.643,224200000.0
2006-04-12 06:30:00,206.643,206.648,206.615,206.625,183000001.0
2006-04-12 06:35:00,206.615,206.63,206.553,206.553,236399999.0
2006-04-12 06:40:00,206.545,206.607,206.545,206.59,283399998.0
2006-04-12 06:45:00,206.591,206.598,206.56,206.58,192499998.0
2006-04-12 06:50:00,206.575,206.61,206.575,206.596,179800000.0
2006-04-12 06:55:00,206.591,206.638,206.582,206.632,191100000.0
2006-04-12 07:00:00,206.637,206.707,206.629,206.674,183200000.0
2006-04-12 07:05:00,206.676,206.714,206.652,206.653,253000000.0
2006-04-12 07:10:00,206.665,206.688,206.641,206.663,194200000.0
2006-04-12 07:15:00,206.666,206.7,206.661,206.699,199000001.0
2006-04-12 07:20:00,206.696,206.724,206.681,206.694,223399999.0
2006-04-12 07:25:00,206.679,206.705,206.64,206.653,335000001.0
2006-04-12 07:30:00,206.643,206.678,206.585,206.671,259499998.0
2006-04-12 07:35:00,206.675,206.675,206.619,206.643,265900000.0
2006-04-12 07:40:00,206.658,206.694,206.626,206.679,180200000.0
2006-04-12 07:45:00,206.684,206.718,206.66,206.662,216500001.0
2006-04-12 07:50:00,206.661,206.745,206.644,206.703,217700000.0
2006-04-12 07:55:00,206.692,206.769,206.674,206.769,281200001.0
2006-04-12 08:00:00,206.768,206.802,206.707,206.785,186900000.0
2006-04-12 08:05:00,206.776,206.83,206.741,206.745,286199999.0
2006-04-12 08:10:00,206.752,206.754,206.571,206.607,176500001.0
2006-04-12 08:15:00,206.615,206.664,206.578,206.655,243200002.0
2006-04-12 08:20:00,206.657,206.666,206.601,206.602,229900000.0
2006-04-12 08:25:00,206.589,206.654,206.57,206.605,180700000.0
2006-04-12 08:30:00,206.586,206.614,206.486,206.511,300699998.0
2006-04-12 08:35:00,206.491,206.625,206.485,206.595,248800000.0
2006-04-12 08:40:00,206.604,206.792,206.589,206.791,199699999.0
2006-04-12 08:45:00,206.788,206.804,206.701,206.701,146000000.0
2006-04-12 08:50:00,206.684,206.722,206.631,206.633,312099999.0
2006-04-12 08:55:00,206.627,206.692,206.592,206.685,228999999.0
2006-04-12 09:00:00,206.678,206.709,206.579,206.642,283900001.0
2006-04-12 09:05:00,206.657,206.805,206.657,206.659,221200000.0
2006-04-12 09:10:00,206.666,206.754,206.624,206.664,183800000.0
2006-04-12 09:15:00,206.651,206.651,206.583,206.641,207900001.0
2006-04-12 09:20:00,206.649,206.806,206.625,206.806,259400001.0
2006-04-12 09:25:00,206.829,206.956,206.829,206.922,257300002.0
2006-04-12 09:30:00,206.913,207.09,206.913,207.06,212800000.0
2006-04-12 09:35:00,207.055,207.159,207.015,207.113,268200001.0
2006-04-12 09:40:00,207.095,207.194,207.074,207.128,178000000.0
2006-04-12 09:45:00,207.129,207.14,207.098,207.108,281000001.0
2006-04-12 09:50:00,207.124,207.215,207.1,207.197,261600000.0
2006-04-12 09:55:00,207.237,207.384,207.237,207.368,222399999.0
2006-04-12 10:00:00,207.353,207.374,207.303,207.307,207300000.0
2006-04-12 10:05:00,207.306,207.359,207.289,207.339,250899999.0
2006-04-12 10:10:00,207.351,207.394,207.351,207.367,189000000.0
2006-04-12 10:15:00,207.361,207.361,207.274,207.28,198400000.0
2006-04-12 10:20:00,207.275,207.275,207.185,207.185,193100000.0
2006-04-12 10:25:00,207.148,207.16,207.108,207.124,236700000.0
2006-04-12 10:30:00,207.105,207.193,207.079,207.124,331100002.0
2006-04-12 10:35:00,207.1,207.14,207.057,207.105,253800000.0
2006-04-12 10:40:00,207.11,207.114,207.002,207.113,319700000.0
2006-04-12 10:45:00,207.128,207.279,207.115,207.239,248700001.0
2006-04-12 10:50:00,207.224,207.283,207.183,207.262,220900000.0
2006-04-12 10:55:00,207.26,207.309,207.237,207.309,191699999.0
2006-04-12 11:00:00,207.308,207.308,207.206,207.217,229800000.0
2006-04-12 11:05:00,207.204,207.217,207.127,207.217,214800000.0
2006-04-12 11:10:00,207.22,207.309,207.207,207.285,215900000.0
2006-04-12 11:15:00,207.271,207.282,207.157,207.161,220899999.0
2006-04-12 11:20:00,207.152,207.228,207.125,207.189,197800002.0
2006-04-12 11:25:00,207.165,207.165,207.028,207.039,217200001.0
2006-04-12 11:30:00,207.047,207.184,207.008,207.184,278700000.0
2006-04-12 11:35:00,207.213,207.248,207.166,207.178,228899999.0
2006-04-12 11:40:00,207.162,207.229,207.147,207.181,238999999.0
2006-04-12 11:45:00,207.186,207.21,207.163,207.197,273600003.0
2006-04-12 11:50:00,207.211,207.245,207.198,207.225,190400000.0
2006-04-12 11:55:00,207.237,207.237,207.19,207.224,267799999.0
2006-04-12 12:00:00,207.237,207.295,207.19,207.249,235500000.0
2006-04-12 12:05:00,207.246,207.258,207.162,207.162,257000000.0
2006-04-12 12:10:00,207.171,207.19,207.14,207.147,320999998.0
2006-04-12 12:15:00,207.142,207.155,207.108,207.12,272000000.0
2006-04-12 12:20:00,207.115,207.139,207.08,207.086,244799998.0
2006-04-12 12:25:00,207.078,207.08,206.999,207.06,215000002.0
2006-04-12 12:30:00,207.051,207.072,206.966,207.053,184399999.0
2006-04-12 12:35:00,207.062,207.088,207.025,207.064,313100000.0
2006-04-12 12:40:00,207.078,207.116,207.057,207.07,352499999.0
2006-04-12 12:45:00,207.063,207.063,206.983,206.983,260399999.0
2006-04-12 12:50:00,206.999,207.016,206.954,207.002,293900001.0
2006-04-12 12:55:00,207.005,207.027,206.988,207.005,223600001.0
2006-04-12 13:00:00,206.999,207.064,206.977,207.011,294000001.0
2006-04-12 13:05:00,207.024,207.131,207.009,207.114,241900000.0
2006-04-12 13:10:00,207.101,207.134,207.045,207.063,280199998.0
2006-04-12 13:15:00,207.064,207.084,207.009,207.026,274400002.0
2006-04-12 13:20:00,207.052,207.124,207.038,207.124,287800000.0
2006-04-12 13:25:00,207.113,207.168,207.113,207.12,260900000.0
2006-04-12 13:30:00,207.109,207.115,207.026,207.072,263500001.0
2006-04-12 13:35:00,207.074,207.098,207.062,207.095,190300001.0
2006-04-12 13:40:00,207.089,207.114,207.074,207.111,219200000.0
2006-04-12 13:45:00,207.088,207.088,207.0,207.033,295800000.0
2006-04-12 13:50:00,207.028,207.028,206.967,206.972,220300001.0
2006-04-12 13:55:00,206.98,207.011,206.922,206.937,228400000.0
2006-04-12 14:00:00,206.899,206.899,206.833,206.86,247900002.0
2006-04-12 14:05:00,206.865,207.011,206.855,206.971,161700001.0
2006-04-12 14:10:00,206.984,207.054,206.96,207.036,298700000.0
2006-04-12 14:15:00,207.04,207.063,206.971,207.01,269700000.0
2006-04-12 14:20:00,207.016,207.149,207.016,207.13,310100000.0
2006-04-12 14:25:00,207.122,207.122,207.022,207.031,235200000.0
2006-04-12 14:30:00,207.012,207.035,207.012,207.015,210200000.0
2006-04-12 14:35:00,207.025,207.03,206.757,206.757,263400001.0
2006-04-12 14:40:00,206.773,206.891,206.773,206.865,238600000.0
2006-04-12 14:45:00,206.843,206.853,206.721,206.787,240300001.0
2006-04-12 14:50:00,206.783,206.87,206.759,206.759,252100001.0
2006-04-12 14:55:00,206.743,206.804,206.711,206.77,206200000.0
2006-04-12 15:00:00,206.756,206.856,206.716,206.856,235600000.0
2006-04-12 15:05:00,206.847,206.849,206.762,206.79,207500001.0
2006-04-12 15:10:00,206.756,206.763,206.672,206.738,296500002.0
2006-04-12 15:15:00,206.722,206.817,206.67,206.81,276300001.0
2006-04-12 15:20:00,206.826,206.985,206.801,206.977,263000001.0
2006-04-12 15:25:00,206.978,207.091,206.966,207.007,248300000.0
2006-04-12 15:30:00,207.01,207.033,206.846,206.846,253599999.0
2006-04-12 15:35:00,206.841,207.037,206.82,207.037,214399999.0
2006-04-12 15:40:00,207.056,207.103,207.045,207.055,190600000.0
2006-04-12 15:45:00,207.045,207.06,206.994,207.06,247599999.0
2006-04-12 15:50:00,207.062,207.119,207.025,207.119,207899999.0
2006-04-12 15:55:00,207.14,207.254,207.14,207.244,386699998.0
2006-04-12 16:00:00,207.248,207.319,207.215,207.215,168700000.0
2006-04-12 16:05:00,207.234,207.393,207.234,207.349,212000001.0
2006-04-12 16:10:00,207.331,207.345,207.29,207.343,152700000.0
2006-04-12 16:15:00,207.359,207.376,207.309,207.314,177500000.0
2006-04-12 16:20:00,207.304,207.363,207.285,207.309,302399998.0
2006-04-12 16:25:00,207.328,207.341,207.273,207.295,260000002.0
2006-04-12 16:30:00,207.277,207.325,207.277,207.304,252100000.0
2006-04-12 16:35:00,207.28,207.299,207.235,207.273,254100001.0
2006-04-12 16:40:00,207.277,207.308,207.213,207.271,259699999.0
2006-04-12 16:45:00,207.274,207.393,207.274,207.382,242800000.0
2006-04-12 16:50:00,207.391,207.397,207.251,207.271,293500001.0
2006-04-12 16:55:00,207.264,207.302,207.137,207.137,228100000.0
2006-04-12 17:00:00,207.116,207.198,207.056,207.17,239500003.0
2006-04-12 17:05:00,207.184,207.21,207.147,207.17,233000002.0
2006-04-12 17:10:00,207.165,207.172,207.092,207.125,198099999.0
2006-04-12 17:15:00,207.127,207.219,207.116,207.209,319199997.0
2006-04-12 17:20:00,207.218,207.289,207.197,207.282,194699999.0
2006-04-12 17:25:00,207.259,207.259,207.193,207.225,275700000.0
2006-04-12 17:30:00,207.228,207.286,207.197,207.253,241099997.0
2006-04-12 17:35:00,207.227,207.304,207.227,207.304,237599999.0
2006-04-12 17:40:00,207.293,207.355,207.266,207.342,198300000.0
2006-04-12 17:45:00,207.353,207.353,207.273,207.307,326199999.0
2006-04-12 17:50:00,207.319,207.343,207.273,207.322,216000000.0
2006-04-12 17:55:00,207.334,207.334,207.25,207.25,269100001.0
2006-04-12 18:00:00,207.264,207.267,207.206,207.228,2317200002.0
2006-04-12 18:05:00,207.245,207.267,207.178,207.205,3206000000.0
2006-04-12 18:10:00,207.215,207.248,207.198,207.241,2282800000.0
2006-04-12 18:15:00,207.246,207.259,207.198,207.239,2570299997.0
2006-04-12 18:20:00,207.249,207.254,207.19,207.216,3244099997.0
2006-04-12 18:25:00,207.22,207.257,207.194,207.233,2216600006.0
2006-04-12 18:30:00,207.245,207.269,207.193,207.255,1904299998.0
2006-04-12 18:35:00,207.249,207.263,207.215,207.251,1225600002.0
2006-04-12 18:40:00,207.242,207.279,207.198,207.204,1297600003.0
2006-04-12 18:45:00,207.205,207.25,207.176,207.182,873400000.0
2006-04-12 18:50:00,207.182,207.234,207.167,207.221,1057600001.0
2006-04-12 18:55:00,207.218,207.223,207.174,207.195,1077199998.0
2006-04-12 19:00:00,207.185,207.215,207.161,207.161,740500001.0
2006-04-12 19:05:00,207.168,207.181,207.12,207.132,1472299998.0
2006-04-12 19:10:00,207.128,207.133,207.049,207.053,727100003.0
2006-04-12 19:15:00,207.04,207.097,206.994,207.075,897999998.0
2006-04-12 19:20:00,207.085,207.26,207.085,207.223,1009699998.0
2006-04-12 19:25:00,207.209,207.248,207.164,207.235,1303300002.0
2006-04-12 19:30:00,207.236,207.315,207.236,207.271,1039300001.0
2006-04-12 19:35:00,207.257,207.274,207.224,207.259,998099999.0
2006-04-12 19:40:00,207.27,207.341,207.243,207.316,1045700000.0
2006-04-12 19:45:00,207.323,207.338,207.235,207.258,735999998.0
2006-04-12 19:50:00,207.256,207.297,207.208,207.22,775500001.0
2006-04-12 19:55:00,207.213,207.264,207.177,207.23,809099999.0
2006-04-12 20:00:00,207.233,207.29,207.21,207.21,691400004.0
2006-04-12 20:05:00,207.21,207.321,207.21,207.285,705899999.0
2006-04-12 20:10:00,207.283,207.379,207.267,207.373,1291400000.0
2006-04-12 20:15:00,207.38,207.38,207.25,207.25,724200001.0
2006-04-12 20:20:00,207.241,207.34,207.231,207.321,981799996.0
2006-04-12 20:25:00,207.335,207.384,207.334,207.335,1850900002.0
2006-04-12 20:30:00,207.34,207.407,207.329,207.338,1710899998.0
2006-04-12 20:35:00,207.333,207.358,207.321,207.328,681200001.0
2006-04-12 20:40:00,207.343,207.422,207.343,207.398,1496699998.0
2006-04-12 20:45:00,207.4,207.407,207.323,207.407,967800000.0
2006-04-12 20:50:00,207.407,207.431,207.388,207.428,1045600002.0
2006-04-12 20:55:00,207.425,207.425,207.352,207.37,2062600001.0
2006-04-12 21:00:00,207.363,207.417,207.342,207.382,1400700004.0
2006-04-12 21:05:00,207.376,207.395,207.337,207.393,715599999.0
2006-04-12 21:10:00,207.395,207.408,207.35,207.388,672800002.0
2006-04-12 21:15:00,207.388,207.402,207.355,207.38,959200002.0
2006-04-12 21:20:00,207.379,207.4,207.359,207.373,1043500004.0
2006-04-12 21:25:00,207.367,207.416,207.352,207.408,763000001.0
2006-04-12 21:30:00,207.408,207.429,207.387,207.41,488300001.0
2006-04-12 21:35:00,207.403,207.438,207.385,207.385,302300002.0
2006-04-12 21:40:00,207.378,207.415,207.357,207.398,576599999.0
2006-04-12 21:45:00,207.403,207.405,207.356,207.356,454100001.0
2006-04-12 21:50:00,207.366,207.366,207.328,207.336,344800001.0
2006-04-12 21:55:00,207.336,207.357,207.316,207.316,409600002.0
2006-04-12 22:00:00,207.3,207.317,207.278,207.3,785400003.0
2006-04-12 22:05:00,207.295,207.299,207.265,207.27,271799998.0
2006-04-12 22:10:00,207.271,207.28,207.251,207.264,280099998.0
2006-04-12 22:15:00,207.263,207.286,207.214,207.223,587599996.0
2006-04-12 22:20:00,207.234,207.263,207.193,207.22,284200001.0
2006-04-12 22:25:00,207.201,207.208,207.176,207.189,411299999.0
2006-04-12 22:30:00,207.195,207.206,207.153,207.2,750899999.0
2006-04-12 22:35:00,207.219,207.231,207.186,207.186,306600002.0
2006-04-12 22:40:00,207.186,207.208,207.135,207.167,416700002.0
2006-04-12 22:45:00,207.182,207.216,207.171,207.196,437799999.0
2006-04-12 22:50:00,207.191,207.257,207.162,207.257,416600001.0
2006-04-12 22:55:00,207.255,207.275,207.215,207.225,416799999.0
2006-04-12 23:00:00,207.217,207.316,207.177,207.25,227999999.0
2006-04-12 23:05:00,207.22,207.277,207.163,207.179,311600004.0
2006-04-12 23:10:00,207.166,207.256,207.143,207.256,260100002.0
2006-04-12 23:15:00,207.188,207.289,207.175,207.213,196100000.0
2006-04-12 23:20:00,207.193,207.267,207.114,207.182,315199998.0
2006-04-12 23:25:00,207.188,207.263,207.083,207.149,309000000.0
2006-04-12 23:30:00,207.186,207.245,207.099,207.235,287099998.0
2006-04-12 23:35:00,207.238,207.316,207.224,207.307,274500000.0
2006-04-12 23:40:00,207.303,207.318,207.288,207.3,258199999.0
2006-04-12 23:45:00,207.305,207.305,207.232,207.255,245100004.0
2006-04-12 23:50:00,207.25,207.293,207.238,207.268,166599999.0
2006-04-12 23:55:00,207.275,207.335,207.275,207.32,209300001.0
2006-04-13 00:00:00,207.324,207.324,207.14,207.215,164900000.0
2006-04-13 00:05:00,207.219,207.22,207.139,207.159,234700001.0
2006-04-13 00:10:00,207.158,207.225,207.158,207.182,341999998.0
2006-04-13 00:15:00,207.184,207.207,207.146,207.177,296400000.0
2006-04-13 00:20:00,207.175,207.196,207.154,207.154,284700000.0
2006-04-13 00:25:00,207.162,207.204,207.157,207.196,297299999.0
2006-04-13 00:30:00,207.193,207.199,207.172,207.198,144499999.0
2006-04-13 00:35:00,207.198,207.3,207.198,207.292,216299999.0
2006-04-13 00:40:00,207.29,207.29,207.248,207.26,158400000.0
2006-04-13 00:45:00,207.279,207.338,207.256,207.256,179400000.0
2006-04-13 00:50:00,207.282,207.304,207.231,207.263,287500001.0
2006-04-13 00:55:00,207.265,207.333,207.258,207.316,204100000.0
2006-04-13 01:00:00,207.32,207.32,207.262,207.293,251800000.0
2006-04-13 01:05:00,207.315,207.345,207.275,207.275,188799999.0
2006-04-13 01:10:00,207.275,207.303,207.167,207.167,266399998.0
2006-04-13 01:15:00,207.171,207.221,207.114,207.19,235699998.0
2006-04-13 01:20:00,207.187,207.207,207.165,207.177,235500000.0
2006-04-13 01:25:00,207.177,207.282,207.177,207.282,184900000.0
2006-04-13 01:30:00,207.3,207.345,207.26,207.268,312800000.0
2006-04-13 01:35:00,207.265,207.319,207.265,207.305,225200001.0
2006-04-13 01:40:00,207.299,207.38,207.264,207.375,190300000.0
2006-04-13 01:45:00,207.367,207.385,207.318,207.331,231199999.0
2006-04-13 01:50:00,207.31,207.369,207.302,207.344,347299998.0
2006-04-13 01:55:00,207.34,207.363,207.271,207.271,197399999.0
2006-04-13 02:00:00,207.261,207.328,207.249,207.273,257300001.0
2006-04-13 02:05:00,207.278,207.32,207.278,207.297,208999999.0
2006-04-13 02:10:00,207.298,207.371,207.291,207.332,303600001.0
2006-04-13 02:15:00,207.343,207.386,207.286,207.294,325300000.0
2006-04-13 02:20:00,207.307,207.347,207.296,207.344,235500000.0
2006-04-13 02:25:00,207.368,207.406,207.344,207.369,325400000.0
2006-04-13 02:30:00,207.37,207.406,207.348,207.401,184199999.0
2006-04-13 02:35:00,207.391,207.398,207.331,207.331,254400000.0
2006-04-13 02:40:00,207.312,207.317,207.191,207.223,306399999.0
2006-04-13 02:45:00,207.215,207.266,207.195,207.195,251100000.0
2006-04-13 02:50:00,207.186,207.232,207.166,207.171,227400001.0
2006-04-13 02:55:00,207.153,207.219,207.153,207.2,213000000.0
2006-04-13 03:00:00,207.177,207.177,207.102,207.122,266699998.0
2006-04-13 03:05:00,207.116,207.167,207.085,207.167,186900000.0
2006-04-13 03:10:00,207.153,207.297,207.153,207.275,208800001.0
2006-04-13 03:15:00,207.282,207.354,207.227,207.32,189700000.0
2006-04-13 03:20:00,207.298,207.463,207.296,207.463,223200001.0
2006-04-13 03:25:00,207.461,207.493,207.423,207.442,215400000.0
2006-04-13 03:30:00,207.43,207.511,207.422,207.494,239300000.0
2006-04-13 03:35:00,207.487,207.559,207.466,207.5,230299998.0
2006-04-13 03:40:00,207.485,207.535,207.442,207.505,224500001.0
2006-04-13 03:45:00,207.488,207.488,207.426,207.451,295200001.0
2006-04-13 03:50:00,207.452,207.497,207.415,207.497,173500000.0
2006-04-13 03:55:00,207.492,207.492,207.426,207.448,237899998.0
2006-04-13 04:00:00,207.443,207.546,207.441,207.497,267799998.0
2006-04-13 04:05:00,207.489,207.509,207.477,207.482,278100000.0
2006-04-13 04:10:00,207.495,207.545,207.485,207.522,268199998.0
2006-04-13 04:15:00,207.523,207.536,207.497,207.507,160900000.0
2006-04-13 04:20:00,207.487,207.487,207.42,207.467,226700000.0
2006-04-13 04:25:00,207.459,207.526,207.434,207.5,211499998.0
2006-04-13 04:30:00,207.506,207.508,207.46,207.486,239800003.0
2006-04-13 04:35:00,207.504,207.504,207.447,207.48,221800000.0
2006-04-13 04:40:00,207.469,207.469,207.402,207.417,248100000.0
2006-04-13 04:45:00,207.412,207.456,207.402,207.445,177900000.0
2006-04-13 04:50:00,207.448,207.488,207.433,207.488,223100000.0
2006-04-13 04:55:00,207.484,207.484,207.336,207.347,207600000.0
2006-04-13 05:00:00,207.352,207.407,207.336,207.4,263300000.0
2006-04-13 05:05:00,207.401,207.401,207.357,207.38,288899999.0
2006-04-13 05:10:00,207.375,207.398,207.339,207.362,245199999.0
2006-04-13 05:15:00,207.364,207.385,207.336,207.342,217099999.0
2006-04-13 05:20:00,207.345,207.37,207.314,207.357,214000000.0
2006-04-13 05:25:00,207.364,207.386,207.328,207.377,248800002.0
2006-04-13 05:30:00,207.4,207.417,207.375,207.39,186800001.0
2006-04-13 05:35:00,207.4,207.412,207.368,207.368,219700001.0
2006-04-13 05:40:00,207.363,207.371,207.329,207.371,194499999.0
2006-04-13 05:45:00,207.37,207.37,207.332,207.336,270900000.0
2006-04-13 05:50:00,207.315,207.378,207.31,207.378,214400001.0
2006-04-13 05:55:00,207.375,207.395,207.31,207.335,258600001.0
2006-04-13 06:00:00,207.338,207.385,207.316,207.385,165200000.0
2006-04-13 06:05:00,207.38,207.413,207.336,207.387,250800003.0
2006-04-13 06:10:00,207.39,207.39,207.238,207.314,280899999.0
2006-04-13 06:15:00,207.322,207.331,207.267,207.28,202200000.0
2006-04-13 06:20:00,207.291,207.338,207.257,207.321,227300000.0
2006-04-13 06:25:00,207.323,207.355,207.289,207.335,271400002.0
2006-04-13 06:30:00,207.333,207.354,207.306,207.35,241999999.0
2006-04-13 06:35:00,207.337,207.36,207.322,207.337,250499997.0
2006-04-13 06:40:00,207.33,207.35,207.32,207.343,244399998.0
2006-04-13 06:45:00,207.338,207.343,207.301,207.314,223299998.0
2006-04-13 06:50:00,207.301,207.351,207.296,207.333,180300000.0
2006-04-13 06:55:00,207.332,207.352,207.315,207.326,212099999.0
2006-04-13 07:00:00,207.324,207.368,207.312,207.338,195200000.0
2006-04-13 07:05:00,207.337,207.372,207.327,207.35,283500001.0
2006-04-13 07:10:00,207.357,207.431,207.334,207.387,302100003.0
2006-04-13 07:15:00,207.382,207.452,207.372,207.452,244000001.0
2006-04-13 07:20:00,207.444,207.452,207.407,207.423,197900000.0
2006-04-13 07:25:00,207.412,207.455,207.404,207.436,227499999.0
2006-04-13 07:30:00,207.429,207.491,207.425,207.48,317400000.0
2006-04-13 07:35:00,207.494,207.638,207.482,207.627,224700000.0
2006-04-13 07:40:00,207.639,207.649,207.546,207.552,250799998.0
2006-04-13 07:45:00,207.551,207.585,207.45,207.456,259200001.0
2006-04-13 07:50:00,207.46,207.465,207.371,207.418,270199998.0
2006-04-13 07:55:00,207.405,207.494,207.405,207.465,260400002.0
2006-04-13 08:00:00,207.487,207.519,207.453,207.496,179700000.0
2006-04-13 08:05:00,207.497,207.506,207.451,207.467,248600000.0
2006-04-13 08:10:00,207.484,207.581,207.474,207.507,187499999.0
2006-04-13 08:15:00,207.498,207.498,207.433,207.454,171600000.0
2006-04-13 08:20:00,207.455,207.5,207.422,207.5,259900005.0
2006-04-13 08:25:00,207.509,207.616,207.509,207.616,191200000.0
2006-04-13 08:30:00,207.612,207.615,207.567,207.587,246300001.0
2006-04-13 08:35:00,207.566,207.604,207.494,207.571,189400000.0
2006-04-13 08:40:00,207.572,207.578,207.513,207.533,181600000.0
2006-04-13 08:45:00,207.519,207.56,207.51,207.525,204700000.0
2006-04-13 08:50:00,207.527,207.656,207.527,207.595,220900001.0
2006-04-13 08:55:00,207.584,207.668,207.571,207.621,195099999.0
2006-04-13 09:00:00,207.612,207.666,207.592,207.643,289600000.0
2006-04-13 09:05:00,207.649,207.653,207.585,207.598,149800000.0
2006-04-13 09:10:00,207.608,207.628,207.543,207.613,207399998.0
2006-04-13 09:15:00,207.618,207.667,207.603,207.667,222800002.0
2006-04-13 09:20:00,207.646,207.646,207.507,207.527,223899998.0
2006-04-13 09:25:00,207.519,207.557,207.476,207.555,279500001.0
2006-04-13 09:30:00,207.577,207.646,207.534,207.552,230199998.0
2006-04-13 09:35:00,207.552,207.662,207.52,207.525,191400000.0
2006-04-13 09:40:00,207.517,207.645,207.513,207.632,234599999.0
2006-04-13 09:45:00,207.641,207.67,207.582,207.582,246499999.0
2006-04-13 09:50:00,207.591,207.656,207.577,207.642,255099999.0
2006-04-13 09:55:00,207.649,207.654,207.608,207.621,143199999.0
2006-04-13 10:00:00,207.621,207.653,207.608,207.633,306200000.0
2006-04-13 10:05:00,207.639,207.641,207.6,207.603,182900000.0
2006-04-13 10:10:00,207.602,207.63,207.585,207.617,261499999.0
2006-04-13 10:15:00,207.621,207.649,207.612,207.645,203900001.0
2006-04-13 10:20:00,207.657,207.764,207.648,207.734,379300003.0
2006-04-13 10:25:00,207.724,207.817,207.693,207.74,214300001.0
2006-04-13 10:30:00,207.731,207.757,207.662,207.735,271099999.0
2006-04-13 10:35:00,207.736,207.765,207.684,207.723,258999997.0
2006-04-13 10:40:00,207.74,207.804,207.699,207.762,294400000.0
2006-04-13 10:45:00,207.772,207.869,207.767,207.825,239300001.0
2006-04-13 10:50:00,207.83,207.861,207.808,207.861,190400001.0
2006-04-13 10:55:00,207.859,207.871,207.822,207.829,160399999.0
2006-04-13 11:00:00,207.835,207.835,207.754,207.772,160000000.0
2006-04-13 11:05:00,207.771,207.783,207.668,207.673,269399998.0
2006-04-13 11:10:00,207.667,207.668,207.588,207.599,210499999.0
2006-04-13 11:15:00,207.581,207.593,207.439,207.461,332100000.0
2006-04-13 11:20:00,207.461,207.521,207.461,207.507,238000000.0
2006-04-13 11:25:00,207.497,207.567,207.48,207.545,256000000.0
2006-04-13 11:30:00,207.545,207.664,207.535,207.664,300100000.0
2006-04-13 11:35:00,207.653,207.738,207.651,207.738,213200001.0
2006-04-13 11:40:00,207.735,207.755,207.674,207.735,228400001.0
2006-04-13 11:45:00,207.735,207.737,207.624,207.636,291999998.0
2006-04-13 11:50:00,207.616,207.645,207.532,207.619,196800000.0
2006-04-13 11:55:00,207.618,207.692,207.596,207.653,265800001.0
2006-04-13 12:00:00,207.66,207.676,207.609,207.65,282099998.0
2006-04-13 12:05:00,207.654,207.68,207.603,207.603,254700000.0
2006-04-13 12:10:00,207.622,207.65,207.612,207.615,271600000.0
2006-04-13 12:15:00,207.609,207.628,207.589,207.605,281300000.0
2006-04-13 12:20:00,207.604,207.643,207.591,207.609,257200002.0
2006-04-13 12:25:00,207.61,207.664,207.6,207.601,213200001.0
2006-04-13 12:30:00,207.596,207.606,207.522,207.552,294600000.0
2006-04-13 12:35:00,207.553,207.571,207.504,207.547,331900003.0
2006-04-13 12:40:00,207.552,207.555,207.468,207.472,264000000.0
2006-04-13 12:45:00,207.472,207.513,207.462,207.481,248100000.0
2006-04-13 12:50:00,207.495,207.529,207.468,207.514,198500000.0
2006-04-13 12:55:00,207.516,207.678,207.516,207.678,267900000.0
2006-04-13 13:00:00,207.681,207.747,207.681,207.708,242800002.0
2006-04-13 13:05:00,207.729,207.742,207.69,207.739,264100001.0
2006-04-13 13:10:00,207.749,207.853,207.722,207.834,197400000.0
2006-04-13 13:15:00,207.823,207.837,207.753,207.753,280300000.0
2006-04-13 13:20:00,207.78,207.799,207.762,207.786,216700000.0
2006-04-13 13:25:00,207.765,207.781,207.743,207.781,208800000.0
2006-04-13 13:30:00,207.768,207.816,207.747,207.809,262799998.0
2006-04-13 13:35:00,207.806,207.821,207.774,207.796,213800001.0
2006-04-13 13:40:00,207.796,207.835,207.783,207.832,239599998.0
2006-04-13 13:45:00,207.82,207.891,207.819,207.883,293200001.0
2006-04-13 13:50:00,207.887,207.909,207.846,207.867,210900001.0
2006-04-13 13:55:00,207.866,207.9,207.838,207.875,295800001.0
2006-04-13 14:00:00,207.858,207.876,207.721,207.785,247800000.0
2006-04-13 14:05:00,207.788,207.826,207.756,207.812,302299999.0
2006-04-13 14:10:00,207.812,207.851,207.802,207.816,238699999.0
2006-04-13 14:15:00,207.82,207.881,207.801,207.824,196099999.0
2006-04-13 14:20:00,207.808,207.833,207.779,207.811,244800000.0
2006-04-13 14:25:00,207.805,207.865,207.795,207.832,248400001.0
2006-04-13 14:30:00,207.813,207.825,207.742,207.753,246999998.0
2006-04-13 14:35:00,207.771,207.853,207.764,207.822,303399999.0
2006-04-13 14:40:00,207.823,207.862,207.812,207.831,218099999.0
2006-04-13 14:45:00,207.826,207.839,207.779,207.807,268699999.0
2006-04-13 14:50:00,207.792,207.795,207.697,207.782,267600001.0
2006-04-13 14:55:00,207.775,207.803,207.626,207.747,213699999.0
2006-04-13 15:00:00,207.761,207.763,207.716,207.746,188300000.0
2006-04-13 15:05:00,207.711,207.713,207.648,207.672,249599999.0
2006-04-13 15:10:00,207.67,207.692,207.641,207.669,202100001.0
2006-04-13 15:15:00,207.662,207.668,207.596,207.628,231900000.0
2006-04-13 15:20:00,207.625,207.687,207.571,207.687,284499998.0
2006-04-13 15:25:00,207.718,207.732,207.67,207.688,242000002.0
2006-04-13 15:30:00,207.683,207.766,207.662,207.755,271499999.0
2006-04-13 15:35:00,207.758,207.769,207.7,207.7,233900001.0
2006-04-13 15:40:00,207.71,207.82,207.673,207.81,177900000.0
2006-04-13 15:45:00,207.805,207.82,207.7,207.724,273700000.0
2006-04-13 15:50:00,207.727,207.802,207.715,207.737,207400001.0
2006-04-13 15:55:00,207.73,207.753,207.665,207.673,280099997.0
2006-04-13 16:00:00,207.656,207.723,207.655,207.684,238599999.0
2006-04-13 16:05:00,207.654,207.737,207.626,207.703,281200001.0
2006-04-13 16:10:00,207.67,207.681,207.581,207.602,214899999.0
2006-04-13 16:15:00,207.608,207.644,207.569,207.644,250200001.0
2006-04-13 16:20:00,207.65,207.657,207.58,207.592,297300003.0
2006-04-13 16:25:00,207.591,207.618,207.552,207.575,207699999.0
2006-04-13 16:30:00,207.549,207.571,207.429,207.436,238700000.0
2006-04-13 16:35:00,207.403,207.417,207.311,207.363,249999999.0
2006-04-13 16:40:00,207.359,207.515,207.359,207.515,282699999.0
2006-04-13 16:45:00,207.514,207.591,207.512,207.52,273200001.0
2006-04-13 16:50:00,207.511,207.537,207.468,207.468,235200003.0
2006-04-13 16:55:00,207.455,207.467,207.219,207.291,304299999.0
2006-04-13 17:00:00,207.336,207.386,207.329,207.344,253500000.0
2006-04-13 17:05:00,207.355,207.427,207.353,207.387,275000001.0
2006-04-13 17:10:00,207.402,207.423,207.361,207.412,221599999.0
2006-04-13 17:15:00,207.431,207.471,207.352,207.362,232199998.0
2006-04-13 17:20:00,207.365,207.41,207.331,207.337,200700001.0
2006-04-13 17:25:00,207.312,207.501,207.299,207.501,197900000.0
2006-04-13 17:30:00,207.501,207.517,207.396,207.45,202799999.0
2006-04-13 17:35:00,207.439,207.459,207.34,207.367,242400001.0
2006-04-13 17:40:00,207.374,207.505,207.37,207.502,264600000.0
2006-04-13 17:45:00,207.512,207.512,207.457,207.512,197699999.0
2006-04-13 17:50:00,207.518,207.562,207.424,207.427,256799997.0
2006-04-13 17:55:00,207.414,207.469,207.4,207.462,265900001.0
2006-04-13 18:00:00,207.476,207.523,207.457,207.51,2842199999.0
2006-04-13 18:05:00,207.533,207.55,207.499,207.53,3363299997.0
2006-04-13 18:10:00,207.53,207.542,207.454,207.475,2061399999.0
2006-04-13 18:15:00,207.487,207.488,207.436,207.473,2342600006.0
2006-04-13 18:20:00,207.475,207.494,207.403,207.445,3141000000.0
2006-04-13 18:25:00,207.455,207.47,207.411,207.431,1992300003.0
2006-04-13 18:30:00,207.448,207.542,207.436,207.533,2118100001.0
2006-04-13 18:35:00,207.526,207.546,207.467,207.523,1159500000.0
2006-04-13 18:40:00,207.513,207.616,207.513,207.6,1323699999.0
2006-04-13 18:45:00,207.595,207.623,207.529,207.55,868699998.0
2006-04-13 18:50:00,207.549,207.558,207.512,207.525,1138399999.0
2006-04-13 18:55:00,207.525,207.544,207.436,207.45,1126299998.0
2006-04-13 19:00:00,207.465,207.601,207.458,207.548,890200001.0
2006-04-13 19:05:00,207.547,207.627,207.528,207.611,1387800002.0
2006-04-13 19:10:00,207.617,207.622,207.538,207.551,641699999.0
2006-04-13 19:15:00,207.552,207.575,207.534,207.557,865700000.0
2006-04-13 19:20:00,207.558,207.612,207.536,207.603,1036700000.0
2006-04-13 19:25:00,207.624,207.668,207.607,207.652,1200700003.0
2006-04-13 19:30:00,207.652,207.674,207.623,207.637,1250599998.0
2006-04-13 19:35:00,207.628,207.635,207.551,207.566,937999998.0
2006-04-13 19:40:00,207.564,207.589,207.528,207.538,946900000.0
2006-04-13 19:45:00,207.534,207.534,207.468,207.498,701300000.0
2006-04-13 19:50:00,207.499,207.505,207.434,207.437,963400005.0
2006-04-13 19:55:00,207.433,207.522,207.433,207.51,864600003.0
2006-04-13 20:00:00,207.523,207.583,207.512,207.565,595800002.0
2006-04-13 20:05:00,207.561,207.646,207.551,207.611,827300003.0
2006-04-13 20:10:00,207.608,207.655,207.608,207.626,1378200006.0
2006-04-13 20:15:00,207.635,207.666,207.623,207.655,887100001.0
2006-04-13 20:20:00,207.652,207.673,207.63,207.632,1022499999.0
2006-04-13 20:25:00,207.635,207.715,207.635,207.665,1834499998.0
2006-04-13 20:30:00,207.671,207.716,207.663,207.668,1811200000.0
2006-04-13 20:35:00,207.662,207.695,207.602,207.617,750199998.0
2006-04-13 20:40:00,207.626,207.672,207.593,207.609,1547400008.0
2006-04-13 20:45:00,207.612,207.626,207.572,207.59,1028600002.0
2006-04-13 20:50:00,207.589,207.599,207.508,207.541,1037400003.0
2006-04-13 20:55:00,207.539,207.552,207.435,207.469,1841499999.0
2006-04-13 21:00:00,207.477,207.519,207.453,207.492,1580300001.0
2006-04-13 21:05:00,207.489,207.512,207.47,207.5,725399998.0
2006-04-13 21:10:00,207.507,207.528,207.482,207.503,832000001.0
2006-04-13 21:15:00,207.5,207.559,207.49,207.555,1155399998.0
2006-04-13 21:20:00,207.551,207.551,207.446,207.45,1065800001.0
2006-04-13 21:25:00,207.457,207.486,207.438,207.477,758599999.0
2006-04-13 21:30:00,207.48,207.528,207.465,207.523,512300001.0
2006-04-13 21:35:00,207.519,207.552,207.519,207.522,279199999.0
2006-04-13 21:40:00,207.52,207.542,207.504,207.52,467700000.0
2006-04-13 21:45:00,207.525,207.549,207.52,207.535,478199998.0
2006-04-13 21:50:00,207.55,207.57,207.535,207.565,318300000.0
2006-04-13 21:55:00,207.566,207.581,207.445,207.445,484399999.0
2006-04-13 22:00:00,207.432,207.546,207.432,207.497,851700002.0
2006-04-13 22:05:00,207.495,207.503,207.468,207.471,203100000.0
2006-04-13 22:10:00,207.468,207.52,207.462,207.477,271900000.0
2006-04-13 22:15:00,207.476,207.508,207.466,207.497,702200003.0
2006-04-13 22:20:00,207.507,207.553,207.483,207.528,359600000.0
2006-04-13 22:25:00,207.512,207.552,207.507,207.52,459599998.0
2006-04-13 22:30:00,207.518,207.525,207.487,207.491,724700001.0
2006-04-13 22:35:00,207.505,207.535,207.485,207.5,337300002.0
2006-04-13 22:40:00,207.509,207.547,207.509,207.525,396900001.0
2006-04-13 22:45:00,207.533,207.565,207.518,207.523,419399997.0
2006-04-13 22:50:00,207.532,207.585,207.531,207.585,412900001.0
2006-04-13 22:55:00,207.584,207.637,207.58,207.625,327400001.0
2006-04-13 23:00:00,207.641,207.697,207.558,207.558,297600001.0
2006-04-13 23:05:00,207.551,207.665,207.551,207.658,202899999.0
2006-04-13 23:10:00,207.666,207.699,207.622,207.681,298500001.0
2006-04-13 23:15:00,207.68,207.714,207.651,207.669,271000000.0
2006-04-13 23:20:00,207.681,207.706,207.587,207.627,260200000.0
2006-04-13 23:25:00,207.644,207.685,207.574,207.625,246800000.0
2006-04-13 23:30:00,207.669,207.698,207.621,207.665,246900001.0
2006-04-13 23:35:00,207.669,207.685,207.659,207.685,204100000.0
2006-04-13 23:40:00,207.68,207.707,207.666,207.666,222100000.0
2006-04-13 23:45:00,207.674,207.72,207.662,207.702,220200000.0
2006-04-13 23:50:00,207.7,207.725,207.688,207.697,159500000.0
2006-04-13 23:55:00,207.698,207.708,207.682,207.69,201400000.0
2006-04-14 00:00:00,207.691,207.691,207.614,207.632,169100000.0
2006-04-14 00:05:00,207.63,207.648,207.62,207.64,158600000.0
2006-04-14 00:10:00,207.63,207.64,207.546,207.559,333300000.0
2006-04-14 00:15:00,207.559,207.561,207.515,207.55,186500000.0
2006-04-14 00:20:00,207.55,207.56,207.535,207.535,292299999.0
2006-04-14 00:25:00,207.54,207.574,207.53,207.574,266100001.0
2006-04-14 00:30:00,207.565,207.64,207.554,207.637,222700000.0
2006-04-14 00:35:00,207.632,207.759,207.632,207.747,234200000.0
2006-04-14 00:40:00,207.754,207.797,207.73,207.745,194000000.0
2006-04-14 00:45:00,207.735,207.745,207.683,207.691,197699999.0
2006-04-14 00:50:00,207.716,207.755,207.692,207.74,224500000.0
2006-04-14 00:55:00,207.741,207.816,207.713,207.735,243500001.0
2006-04-14 01:00:00,207.745,207.746,207.72,207.725,254799999.0
2006-04-14 01:05:00,207.733,207.733,207.69,207.69,203199999.0
2006-04-14 01:10:00,207.695,207.771,207.695,207.769,255099999.0
2006-04-14 01:15:00,207.811,207.866,207.76,207.782,202900002.0
2006-04-14 01:20:00,207.786,207.816,207.767,207.795,271900002.0
2006-04-14 01:25:00,207.782,207.817,207.779,207.808,210699999.0
2006-04-14 01:30:00,207.806,207.863,207.79,207.855,222899998.0
2006-04-14 01:35:00,207.845,207.891,207.829,207.829,227900000.0
2006-04-14 01:40:00,207.823,207.856,207.814,207.83,213899999.0
2006-04-14 01:45:00,207.829,207.87,207.824,207.856,290399999.0
2006-04-14 01:50:00,207.865,207.888,207.832,207.868,348999999.0
2006-04-14 01:55:00,207.871,207.876,207.82,207.82,246700000.0
2006-04-14 02:00:00,207.811,207.836,207.772,207.772,158600000.0
2006-04-14 02:05:00,207.783,207.839,207.777,207.777,269900000.0
2006-04-14 02:10:00,207.795,207.803,207.66,207.7,231699999.0
2006-04-14 02:15:00,207.695,207.732,207.628,207.628,264399998.0
2006-04-14 02:20:00,207.638,207.705,207.638,207.698,256999999.0
2006-04-14 02:25:00,207.718,207.774,207.71,207.754,258000000.0
2006-04-14 02:30:00,207.748,207.847,207.722,207.835,191600000.0
2006-04-14 02:35:00,207.824,207.854,207.778,207.799,300400001.0
2006-04-14 02:40:00,207.8,207.842,207.795,207.842,159900000.0
2006-04-14 02:45:00,207.821,207.844,207.74,207.822,194500000.0
2006-04-14 02:50:00,207.82,207.89,207.818,207.86,243400000.0
2006-04-14 02:55:00,207.829,207.831,207.78,207.805,234300000.0
2006-04-14 03:00:00,207.797,207.801,207.75,207.775,246100000.0
2006-04-14 03:05:00,207.775,207.794,207.749,207.792,230599999.0
2006-04-14 03:10:00,207.782,207.799,207.762,207.773,215900000.0
2006-04-14 03:15:00,207.783,207.85,207.777,207.85,278400001.0
2006-04-14 03:20:00,207.838,207.854,207.827,207.853,338699999.0
2006-04-14 03:25:00,207.852,207.864,207.825,207.847,186000000.0
2006-04-14 03:30:00,207.839,207.867,207.813,207.843,249799999.0
2006-04-14 03:35:00,207.836,207.88,207.829,207.851,191400001.0
2006-04-14 03:40:00,207.841,207.855,207.806,207.839,222299999.0
2006-04-14 03:45:00,207.84,207.874,207.84,207.863,261800002.0
2006-04-14 03:50:00,207.855,207.882,207.854,207.869,183900001.0
2006-04-14 03:55:00,207.869,207.912,207.858,207.871,290700001.0
2006-04-14 04:00:00,207.859,207.859,207.826,207.835,222300000.0
2006-04-14 04:05:00,207.838,207.849,207.822,207.822,291300001.0
2006-04-14 04:10:00,207.835,207.853,207.82,207.835,278300002.0
2006-04-14 04:15:00,207.84,207.845,207.82,207.843,159700000.0
2006-04-14 04:20:00,207.839,207.848,207.817,207.831,151899999.0
2006-04-14 04:25:00,207.815,207.836,207.801,207.82,198400000.0
2006-04-14 04:30:00,207.823,207.823,207.795,207.81,265500000.0
2006-04-14 04:35:00,207.811,207.817,207.78,207.81,153099999.0
2006-04-14 04:40:00,207.805,207.805,207.749,207.76,295999999.0
2006-04-14 04:45:00,207.748,207.792,207.74,207.774,237299998.0
2006-04-14 04:50:00,207.775,207.791,207.758,207.773,225000000.0
2006-04-14 04:55:00,207.766,207.789,207.763,207.77,225099999.0
2006-04-14 05:00:00,207.778,207.793,207.738,207.758,246300001.0
2006-04-14 05:05:00,207.768,207.795,207.767,207.788,246500000.0
2006-04-14 05:10:00,207.774,207.795,207.742,207.775,269900001.0
2006-04-14 05:15:00,207.76,207.76,207.7,207.729,246999998.0
2006-04-14 05:20:00,207.737,207.75,207.717,207.74,303500002.0
2006-04-14 05:25:00,207.743,207.768,207.726,207.766,242899999.0
2006-04-14 05:30:00,207.787,207.839,207.771,207.813,246400000.0
2006-04-14 05:35:00,207.805,207.825,207.785,207.798,308500000.0
2006-04-14 05:40:00,207.79,207.82,207.75,207.763,197000001.0
2006-04-14 05:45:00,207.768,207.809,207.747,207.809,270500001.0
2006-04-14 05:50:00,207.797,207.824,207.771,207.773,203400000.0
2006-04-14 05:55:00,207.769,207.809,207.756,207.79,276600000.0
2006-04-14 06:00:00,207.79,207.799,207.76,207.778,221100000.0
2006-04-14 06:05:00,207.773,207.775,207.745,207.764,227000001.0
2006-04-14 06:10:00,207.758,207.774,207.742,207.76,233299999.0
2006-04-14 06:15:00,207.754,207.766,207.72,207.731,188199999.0
2006-04-14 06:20:00,207.748,207.761,207.7,207.7,252500000.0
2006-04-14 06:25:00,207.694,207.761,207.677,207.708,247400000.0
2006-04-14 06:30:00,207.716,207.722,207.684,207.72,237300000.0
2006-04-14 06:35:00,207.716,207.74,207.715,207.734,189700000.0
2006-04-14 06:40:00,207.734,207.751,207.717,207.728,190500000.0
2006-04-14 06:45:00,207.726,207.726,207.688,207.708,256000000.0
2006-04-14 06:50:00,207.722,207.728,207.681,207.684,232600001.0
2006-04-14 06:55:00,207.663,207.751,207.641,207.737,256900001.0
2006-04-14 07:00:00,207.736,207.762,207.704,207.71,194600000.0
2006-04-14 07:05:00,207.712,207.745,207.696,207.712,256200001.0
2006-04-14 07:10:00,207.723,207.734,207.698,207.722,239899998.0
2006-04-14 07:15:00,207.723,207.745,207.71,207.735,204300000.0
2006-04-14 07:20:00,207.73,207.73,207.685,207.705,276200001.0
2006-04-14 07:25:00,207.702,207.72,207.695,207.715,307899999.0
2006-04-14 07:30:00,207.711,207.732,207.703,207.713,231500000.0
2006-04-14 07:35:00,207.721,207.751,207.654,207.741,290600003.0
2006-04-14 07:40:00,207.745,207.78,207.725,207.771,254400000.0
2006-04-14 07:45:00,207.778,207.789,207.764,207.78,309900001.0
2006-04-14 07:50:00,207.785,207.817,207.778,207.798,301700002.0
2006-04-14 07:55:00,207.777,207.812,207.769,207.782,217300000.0
2006-04-14 08:00:00,207.789,207.822,207.786,207.789,189800000.0
2006-04-14 08:05:00,207.79,207.8,207.765,207.775,245100002.0
2006-04-14 08:10:00,207.766,207.819,207.744,207.789,175300001.0
2006-04-14 08:15:00,207.783,207.822,207.776,207.805,223600000.0
2006-04-14 08:20:00,207.814,207.831,207.806,207.82,245300000.0
2006-04-14 08:25:00,207.81,207.833,207.803,207.809,206700000.0
2006-04-14 08:30:00,207.81,207.868,207.81,207.853,379199999.0
2006-04-14 08:35:00,207.835,207.862,207.8,207.8,307600001.0
2006-04-14 08:40:00,207.808,207.887,207.793,207.88,256600000.0
2006-04-14 08:45:00,207.868,207.892,207.856,207.886,206800000.0
2006-04-14 08:50:00,207.89,207.918,207.852,207.852,215700000.0
2006-04-14 08:55:00,207.852,207.863,207.824,207.837,237700000.0
2006-04-14 09:00:00,207.834,207.853,207.832,207.833,271400001.0
2006-04-14 09:05:00,207.835,207.844,207.82,207.824,199799998.0
2006-04-14 09:10:00,207.845,207.862,207.792,207.805,168400000.0
2006-04-14 09:15:00,207.801,207.81,207.752,207.774,279099998.0
2006-04-14 09:20:00,207.772,207.783,207.742,207.781,220800001.0
2006-04-14 09:25:00,207.788,207.797,207.769,207.788,277000000.0
2006-04-14 09:30:00,207.783,207.871,207.783,207.86,247899999.0
2006-04-14 09:35:00,207.857,207.87,207.823,207.832,283099999.0
2006-04-14 09:40:00,207.825,207.875,207.819,207.856,235400000.0
2006-04-14 09:45:00,207.858,207.872,207.834,207.844,232200001.0
2006-04-14 09:50:00,207.853,207.857,207.808,207.816,354699999.0
2006-04-14 09:55:00,207.817,207.848,207.813,207.848,214800000.0
2006-04-14 10:00:00,207.837,207.872,207.815,207.827,221100000.0
2006-04-14 10:05:00,207.851,207.9,207.85,207.859,233000000.0
2006-04-14 10:10:00,207.855,207.855,207.786,207.821,233600001.0
2006-04-14 10:15:00,207.829,207.858,207.823,207.839,182700000.0
2006-04-14 10:20:00,207.847,207.886,207.827,207.848,267700000.0
2006-04-14 10:25:00,207.858,207.895,207.849,207.867,227199998.0
2006-04-14 10:30:00,207.868,207.87,207.829,207.835,272900001.0
2006-04-14 10:35:00,207.838,207.857,207.8,207.819,303900000.0
2006-04-14 10:40:00,207.83,207.845,207.801,207.811,274100000.0
2006-04-14 10:45:00,207.82,207.82,207.77,207.782,233799999.0
2006-04-14 10:50:00,207.786,207.815,207.748,207.763,280900000.0
2006-04-14 10:55:00,207.757,207.777,207.739,207.759,285600000.0
2006-04-14 11:00:00,207.77,207.77,207.736,207.746,197500000.0
2006-04-14 11:05:00,207.74,207.767,207.735,207.748,184900001.0
2006-04-14 11:10:00,207.745,207.785,207.735,207.775,255299999.0
2006-04-14 11:15:00,207.77,207.785,207.73,207.738,183300000.0
2006-04-14 11:20:00,207.743,207.775,207.743,207.77,204799999.0
2006-04-14 11:25:00,207.76,207.77,207.705,207.718,162600000.0
2006-04-14 11:30:00,207.72,207.724,207.669,207.697,244700003.0
2006-04-14 11:35:00,207.676,207.684,207.635,207.658,250500001.0
2006-04-14 11:40:00,207.645,207.665,207.607,207.624,374099999.0
2006-04-14 11:45:00,207.62,207.657,207.611,207.648,195500000.0
2006-04-14 11:50:00,207.644,207.657,207.625,207.642,253600000.0
2006-04-14 11:55:00,207.648,207.648,207.58,207.603,253400001.0
2006-04-14 12:00:00,207.62,207.675,207.6,207.66,230400003.0
2006-04-14 12:05:00,207.66,207.666,207.612,207.625,263500001.0
2006-04-14 12:10:00,207.634,207.653,207.613,207.649,248800000.0
2006-04-14 12:15:00,207.65,207.665,207.64,207.653,248800001.0
2006-04-14 12:20:00,207.648,207.697,207.641,207.683,236900000.0
2006-04-14 12:25:00,207.68,207.705,207.668,207.682,196199999.0
2006-04-14 12:30:00,207.68,207.707,207.679,207.702,218600000.0
2006-04-14 12:35:00,207.707,207.712,207.683,207.705,305100000.0
2006-04-14 12:40:00,207.701,207.714,207.676,207.7,341500001.0
2006-04-14 12:45:00,207.7,207.71,207.673,207.673,240500000.0
2006-04-14 12:50:00,207.688,207.71,207.68,207.71,254899998.0
2006-04-14 12:55:00,207.7,207.707,207.661,207.671,334499996.0
2006-04-14 13:00:00,207.663,207.676,207.64,207.667,231400000.0
2006-04-14 13:05:00,207.686,207.686,207.65,207.653,326500001.0
2006-04-14 13:10:00,207.65,207.684,207.65,207.675,195000000.0
2006-04-14 13:15:00,207.665,207.678,207.636,207.64,301900000.0
2006-04-14 13:20:00,207.658,207.658,207.614,207.635,197000000.0
2006-04-14 13:25:00,207.622,207.637,207.589,207.62,250299999.0
2006-04-14 13:30:00,207.599,207.631,207.572,207.587,216799999.0
2006-04-14 13:35:00,207.6,207.642,207.589,207.628,193700001.0
2006-04-14 13:40:00,207.616,207.642,207.614,207.64,271400002.0
2006-04-14 13:45:00,207.625,207.713,207.611,207.713,246700000.0
2006-04-14 13:50:00,207.73,207.736,207.709,207.725,260300001.0
2006-04-14 13:55:00,207.72,207.73,207.708,207.725,270499999.0
2006-04-14 14:00:00,207.713,207.738,207.705,207.727,195200000.0
2006-04-14 14:05:00,207.723,207.761,207.714,207.751,187299999.0
2006-04-14 14:10:00,207.761,207.769,207.736,207.744,239799997.0
2006-04-14 14:15:00,207.75,207.751,207.687,207.724,181000000.0
2006-04-14 14:20:00,207.717,207.733,207.705,207.71,230900000.0
2006-04-14 14:25:00,207.715,207.736,207.71,207.736,186399999.0
2006-04-14 14:30:00,207.723,207.76,207.713,207.745,176400000.0
2006-04-14 14:35:00,207.756,207.78,207.702,207.717,227400000.0
2006-04-14 14:40:00,207.72,207.736,207.71,207.728,217400000.0
2006-04-14 14:45:00,207.728,207.755,207.724,207.733,166100000.0
2006-04-14 14:50:00,207.728,207.745,207.718,207.727,289100000.0
2006-04-14 14:55:00,207.725,207.758,207.705,207.758,296500000.0
2006-04-14 15:00:00,207.776,207.8,207.757,207.785,227500000.0
2006-04-14 15:05:00,207.778,207.81,207.765,207.81,201700000.0
2006-04-14 15:10:00,207.806,207.82,207.775,207.785,246800000.0
2006-04-14 15:15:00,207.773,207.808,207.762,207.785,235800000.0
2006-04-14 15:20:00,207.787,207.805,207.775,207.805,214400001.0
2006-04-14 15:25:00,207.822,207.872,207.822,207.849,242599999.0
2006-04-14 15:30:00,207.847,207.858,207.825,207.84,209300001.0
2006-04-14 15:35:00,207.842,207.869,207.822,207.85,245200001.0
2006-04-14 15:40:00,207.845,207.871,207.815,207.843,246000001.0
2006-04-14 15:45:00,207.835,207.864,207.823,207.857,289100000.0
2006-04-14 15:50:00,207.851,207.857,207.81,207.838,218800001.0
2006-04-14 15:55:00,207.834,207.852,207.815,207.84,128100000.0
2006-04-14 16:00:00,207.829,207.875,207.82,207.84,144700000.0
2006-04-14 16:05:00,207.85,207.861,207.819,207.824,244700000.0
2006-04-14 16:10:00,207.804,207.83,207.797,207.81,203000000.0
2006-04-14 16:15:00,207.824,207.832,207.794,207.808,206200000.0
2006-04-14 16:20:00,207.81,207.823,207.773,207.775,254500000.0
2006-04-14 16:25:00,207.77,207.787,207.76,207.775,227700000.0
2006-04-14 16:30:00,207.765,207.794,207.76,207.794,224500000.0
2006-04-14 16:35:00,207.787,207.794,207.757,207.77,273599999.0
2006-04-14 16:40:00,207.765,207.795,207.765,207.785,193900000.0
2006-04-14 16:45:00,207.781,207.809,207.755,207.809,263199999.0
2006-04-14 16:50:00,207.81,207.821,207.785,207.788,177300000.0
2006-04-14 16:55:00,207.785,207.827,207.782,207.827,366299999.0
2006-04-14 17:00:00,207.82,207.833,207.8,207.805,241299999.0
2006-04-14 17:05:00,207.812,207.859,207.812,207.83,243600001.0
2006-04-14 17:10:00,207.835,207.875,207.826,207.849,177300001.0
2006-04-14 17:15:00,207.85,207.874,207.807,207.815,166900000.0
2006-04-14 17:20:00,207.816,207.834,207.802,207.814,184300001.0
2006-04-14 17:25:00,207.79,207.835,207.766,207.82,216600002.0
2006-04-14 17:30:00,207.811,207.834,207.805,207.833,223800000.0
2006-04-14 17:35:00,207.823,207.847,207.795,207.805,239800001.0
2006-04-14 17:40:00,207.79,207.801,207.78,207.798,220499999.0
2006-04-14 17:45:00,207.798,207.805,207.762,207.78,243200001.0
2006-04-14 17:50:00,207.785,207.785,207.745,207.759,214900000.0
2006-04-14 17:55:00,207.755,207.77,207.661,207.661,372000003.0
2006-04-14 18:00:00,207.686,207.773,207.686,207.721,2438900003.0
2006-04-14 18:05:00,207.736,207.746,207.692,207.737,3378299993.0
2006-04-14 18:10:00,207.735,207.764,207.711,207.754,2188800005.0
2006-04-14 18:15:00,207.768,207.78,207.692,207.718,2425500003.0
2006-04-14 18:20:00,207.718,207.734,207.688,207.717,3088000001.0
2006-04-14 18:25:00,207.735,207.761,207.688,207.732,2106400001.0
2006-04-14 18:30:00,207.733,207.735,207.677,207.702,2214700002.0
2006-04-14 18:35:00,207.697,207.762,207.675,207.747,1103900003.0
2006-04-14 18:40:00,207.737,207.776,207.725,207.743,1353599999.0
2006-04-14 18:45:00,207.741,207.759,207.718,207.723,721400000.0
2006-04-14 18:50:00,207.729,207.746,207.699,207.722,1196699999.0
2006-04-14 18:55:00,207.718,207.759,207.686,207.732,1177899996.0
2006-04-14 19:00:00,207.718,207.771,207.702,207.761,803800001.0
2006-04-14 19:05:00,207.768,207.785,207.752,207.77,1259100004.0
2006-04-14 19:10:00,207.775,207.787,207.737,207.765,617800002.0
2006-04-14 19:15:00,207.776,207.788,207.748,207.752,952600001.0
2006-04-14 19:20:00,207.74,207.794,207.738,207.779,1045399995.0
2006-04-14 19:25:00,207.786,207.813,207.76,207.801,1300800002.0
2006-04-14 19:30:00,207.8,207.815,207.79,207.8,1246300000.0
2006-04-14 19:35:00,207.8,207.81,207.76,207.765,1004800001.0
2006-04-14 19:40:00,207.77,207.78,207.752,207.755,1082900000.0
2006-04-14 19:45:00,207.74,207.747,207.705,207.705,607199998.0
2006-04-14 19:50:00,207.7,207.744,207.697,207.729,803600001.0
2006-04-14 19:55:00,207.73,207.765,207.678,207.678,793899998.0
2006-04-14 20:00:00,207.678,207.694,207.671,207.675,601000003.0
2006-04-14 20:05:00,207.676,207.698,207.661,207.675,712800002.0
2006-04-14 20:10:00,207.68,207.705,207.648,207.69,1220700006.0
2006-04-14 20:15:00,207.695,207.718,207.68,207.705,768800000.0
2006-04-14 20:20:00,207.707,207.769,207.701,207.731,1060000001.0
2006-04-14 20:25:00,207.745,207.752,207.722,207.725,1707399998.0
2006-04-14 20:30:00,207.734,207.761,207.722,207.735,1968000000.0
2006-04-14 20:35:00,207.728,207.735,207.71,207.718,852600000.0
2006-04-14 20:40:00,207.725,207.742,207.705,207.733,1516599999.0
2006-04-14 20:45:00,207.737,207.737,207.677,207.686,1123200002.0
2006-04-14 20:50:00,207.678,207.691,207.665,207.68,1058400000.0
2006-04-14 20:55:00,207.68,207.713,207.665,207.713,1901700003.0
2006-04-14 21:00:00,207.712,207.728,207.688,207.71,1297300000.0
2006-04-14 21:05:00,207.71,207.727,207.684,207.7,661799999.0
2006-04-14 21:10:00,207.705,207.723,207.695,207.71,799600001.0
2006-04-14 21:15:00,207.71,207.738,207.7,207.735,981600001.0
2006-04-14 21:20:00,207.735,207.743,207.71,207.714,1033900002.0
2006-04-14 21:25:00,207.711,207.734,207.692,207.71,765800002.0
2006-04-14 21:30:00,207.72,207.73,207.699,207.703,651699999.0
2006-04-14 21:35:00,207.698,207.735,207.698,207.72,285000000.0
2006-04-14 21:40:00,207.72,207.735,207.688,207.7,627299999.0
2006-04-14 21:45:00,207.708,207.72,207.695,207.714,452700000.0
2006-04-14 21:50:00,207.726,207.726,207.69,207.705,343099999.0
2006-04-14 21:55:00,207.705,207.71,207.688,207.692,403099999.0
2006-04-14 22:00:00,207.683,207.715,207.683,207.7,821099998.0
2006-04-14 22:05:00,207.695,207.715,207.681,207.688,224200000.0
2006-04-14 22:10:00,207.69,207.709,207.655,207.66,288699998.0
2006-04-14 22:15:00,207.668,207.702,207.632,207.642,595500000.0
2006-04-14 22:20:00,207.65,207.66,207.632,207.655,365299998.0
2006-04-14 22:25:00,207.642,207.663,207.637,207.657,503800000.0
2006-04-14 22:30:00,207.66,207.668,207.631,207.641,689400000.0
2006-04-14 22:35:00,207.647,207.647,207.6,207.631,233200000.0
2006-04-14 22:40:00,207.64,207.65,207.61,207.622,417500000.0
2006-04-14 22:45:00,207.632,207.672,207.623,207.655,367499998.0
2006-04-14 22:50:00,207.662,207.685,207.66,207.677,349399999.0
2006-04-14 22:55:00,207.671,207.755,207.649,207.745,446299998.0
2006-04-16 23:00:00,207.769,207.882,207.765,207.765,168500000.0
2006-04-16 23:05:00,207.749,207.798,207.713,207.72,201299999.0
2006-04-16 23:10:00,207.71,207.726,207.696,207.71,276100002.0
2006-04-16 23:15:00,207.725,207.725,207.696,207.71,249600001.0
2006-04-16 23:20:00,207.712,207.781,207.705,207.728,251800001.0
2006-04-16 23:25:00,207.732,207.867,207.732,207.82,192200000.0
2006-04-16 23:30:00,207.818,207.868,207.734,207.785,276999998.0
2006-04-16 23:35:00,207.787,207.846,207.75,207.798,263400000.0
2006-04-16 23:40:00,207.797,207.864,207.781,207.842,240399999.0
2006-04-16 23:45:00,207.852,207.853,207.759,207.839,254300000.0
2006-04-16 23:50:00,207.833,207.85,207.757,207.77,281500000.0
2006-04-16 23:55:00,207.78,207.859,207.766,207.812,226600000.0
2006-04-17 00:00:00,207.768,207.822,207.724,207.747,253699999.0
2006-04-17 00:05:00,207.739,207.836,207.732,207.806,272500000.0
2006-04-17 00:10:00,207.803,207.841,207.768,207.837,293300003.0
2006-04-17 00:15:00,207.852,207.878,207.782,207.803,273899998.0
2006-04-17 00:20:00,207.797,207.797,207.668,207.668,218200001.0
2006-04-17 00:25:00,207.669,207.744,207.635,207.714,223400000.0
2006-04-17 00:30:00,207.71,207.771,207.7,207.76,206999999.0
2006-04-17 00:35:00,207.767,207.827,207.766,207.793,210300000.0
2006-04-17 00:40:00,207.828,207.919,207.828,207.91,205400000.0
2006-04-17 00:45:00,207.895,207.919,207.873,207.873,186200000.0
2006-04-17 00:50:00,207.895,207.895,207.825,207.825,249399999.0
2006-04-17 00:55:00,207.828,207.866,207.815,207.855,221700000.0
2006-04-17 01:00:00,207.865,207.93,207.858,207.902,206800002.0
2006-04-17 01:05:00,207.917,207.934,207.84,207.84,221400002.0
2006-04-17 01:10:00,207.843,207.868,207.815,207.815,296200001.0
2006-04-17 01:15:00,207.828,207.86,207.824,207.846,225900001.0
2006-04-17 01:20:00,207.853,207.858,207.79,207.841,289000002.0
2006-04-17 01:25:00,207.827,207.863,207.8,207.845,233299998.0
2006-04-17 01:30:00,207.849,207.864,207.831,207.845,217200001.0
2006-04-17 01:35:00,207.847,207.884,207.833,207.882,187100000.0
2006-04-17 01:40:00,207.885,207.905,207.87,207.88,239600001.0
2006-04-17 01:45:00,207.882,207.903,207.857,207.859,256400000.0
2006-04-17 01:50:00,207.858,207.869,207.7,207.7,290999999.0
2006-04-17 01:55:00,207.708,207.797,207.708,207.786,215699999.0
2006-04-17 02:00:00,207.781,207.833,207.624,207.626,208000002.0
2006-04-17 02:05:00,207.623,207.634,207.538,207.585,198999999.0
2006-04-17 02:10:00,207.593,207.685,207.593,207.595,307100000.0
2006-04-17 02:15:00,207.584,207.729,207.552,207.695,261199998.0
2006-04-17 02:20:00,207.699,207.73,207.64,207.684,249200001.0
2006-04-17 02:25:00,207.674,207.678,207.591,207.67,266500000.0
2006-04-17 02:30:00,207.662,207.682,207.616,207.67,182200000.0
2006-04-17 02:35:00,207.675,207.726,207.654,207.703,339500000.0
2006-04-17 02:40:00,207.696,207.755,207.669,207.755,251600000.0
2006-04-17 02:45:00,207.737,207.787,207.711,207.746,223300000.0
2006-04-17 02:50:00,207.736,207.74,207.614,207.72,209600000.0
2006-04-17 02:55:00,207.728,207.844,207.722,207.819,188400000.0
2006-04-17 03:00:00,207.816,207.848,207.789,207.811,280400000.0
2006-04-17 03:05:00,207.798,207.865,207.783,207.808,294600000.0
2006-04-17 03:10:00,207.801,207.833,207.734,207.745,180199999.0
2006-04-17 03:15:00,207.74,207.761,207.699,207.704,290200000.0
2006-04-17 03:20:00,207.676,207.746,207.665,207.737,335600000.0
2006-04-17 03:25:00,207.73,207.759,207.7,207.738,234199999.0
2006-04-17 03:30:00,207.736,207.747,207.62,207.62,251100002.0
2006-04-17 03:35:00,207.598,207.747,207.598,207.72,248600000.0
2006-04-17 03:40:00,207.71,207.726,207.657,207.688,308200002.0
2006-04-17 03:45:00,207.698,207.75,207.665,207.75,218900001.0
2006-04-17 03:50:00,207.763,207.812,207.726,207.808,259000004.0
2006-04-17 03:55:00,207.812,207.89,207.777,207.863,239400001.0
2006-04-17 04:00:00,207.857,207.866,207.811,207.833,234400001.0
2006-04-17 04:05:00,207.836,207.838,207.767,207.767,293800000.0
2006-04-17 04:10:00,207.78,207.825,207.78,207.79,240500002.0
2006-04-17 04:15:00,207.793,207.804,207.749,207.79,253200002.0
2006-04-17 04:20:00,207.769,207.769,207.73,207.769,199200000.0
2006-04-17 04:25:00,207.753,207.807,207.731,207.782,307100003.0
2006-04-17 04:30:00,207.79,207.831,207.771,207.83,193000000.0
2006-04-17 04:35:00,207.83,207.881,207.828,207.852,227500000.0
2006-04-17 04:40:00,207.843,207.977,207.824,207.974,215400000.0
2006-04-17 04:45:00,207.962,207.993,207.892,207.896,234899998.0
2006-04-17 04:50:00,207.899,207.908,207.865,207.886,275400001.0
2006-04-17 04:55:00,207.888,207.918,207.867,207.91,215800000.0
2006-04-17 05:00:00,207.916,207.946,207.883,207.937,246000001.0
2006-04-17 05:05:00,207.935,207.935,207.829,207.851,194300000.0
2006-04-17 05:10:00,207.833,207.886,207.812,207.873,241600000.0
2006-04-17 05:15:00,207.857,207.864,207.814,207.853,289700000.0
2006-04-17 05:20:00,207.877,207.921,207.844,207.903,309800002.0
2006-04-17 05:25:00,207.92,207.92,207.867,207.905,246400000.0
2006-04-17 05:30:00,207.92,207.962,207.892,207.903,268900001.0
2006-04-17 05:35:00,207.903,207.936,207.852,207.853,216900001.0
2006-04-17 05:40:00,207.864,207.899,207.857,207.88,217900000.0
2006-04-17 05:45:00,207.882,207.893,207.822,207.837,320100001.0
2006-04-17 05:50:00,207.828,207.85,207.801,207.809,325500000.0
2006-04-17 05:55:00,207.803,207.824,207.78,207.782,260900001.0
2006-04-17 06:00:00,207.773,207.791,207.747,207.777,230300000.0
2006-04-17 06:05:00,207.771,207.807,207.756,207.789,240200001.0
2006-04-17 06:10:00,207.78,207.816,207.776,207.815,249400000.0
2006-04-17 06:15:00,207.822,207.865,207.808,207.845,215100001.0
2006-04-17 06:20:00,207.855,207.855,207.809,207.828,249200001.0
2006-04-17 06:25:00,207.821,207.821,207.786,207.815,344099999.0
2006-04-17 06:30:00,207.81,207.834,207.799,207.828,233999999.0
2006-04-17 06:35:00,207.82,207.877,207.82,207.867,236700000.0
2006-04-17 06:40:00,207.867,207.889,207.852,207.87,268299999.0
2006-04-17 06:45:00,207.874,207.896,207.834,207.848,234000002.0
2006-04-17 06:50:00,207.845,207.865,207.84,207.85,177099999.0
2006-04-17 06:55:00,207.845,207.895,207.833,207.885,186100000.0
2006-04-17 07:00:00,207.88,207.901,207.858,207.858,191099999.0
2006-04-17 07:05:00,207.866,207.882,207.834,207.844,246500001.0
2006-04-17 07:10:00,207.844,207.895,207.837,207.885,266100000.0
2006-04-17 07:15:00,207.891,207.896,207.858,207.885,209000001.0
2006-04-17 07:20:00,207.873,207.894,207.854,207.885,207700000.0
2006-04-17 07:25:00,207.876,207.923,207.876,207.904,371700001.0
2006-04-17 07:30:00,207.909,207.927,207.865,207.865,236200000.0
2006-04-17 07:35:00,207.876,207.882,207.849,207.871,257300000.0
2006-04-17 07:40:00,207.877,207.877,207.822,207.822,169500000.0
2006-04-17 07:45:00,207.826,207.865,207.817,207.832,232199998.0
2006-04-17 07:50:00,207.835,207.866,207.827,207.84,228300000.0
2006-04-17 07:55:00,207.817,207.863,207.812,207.831,241500001.0
2006-04-17 08:00:00,207.842,207.884,207.819,207.873,261200001.0
2006-04-17 08:05:00,207.872,207.888,207.835,207.836,200600001.0
2006-04-17 08:10:00,207.85,207.885,207.837,207.86,213099998.0
2006-04-17 08:15:00,207.863,207.882,207.829,207.829,247300002.0
2006-04-17 08:20:00,207.836,207.873,207.824,207.872,225300000.0
2006-04-17 08:25:00,207.86,207.87,207.839,207.846,194400001.0
2006-04-17 08:30:00,207.848,207.9,207.848,207.898,237500000.0
2006-04-17 08:35:00,207.875,207.902,207.873,207.885,317000000.0
2006-04-17 08:40:00,207.885,207.919,207.874,207.903,208100000.0
2006-04-17 08:45:00,207.892,207.915,207.851,207.879,216199999.0
2006-04-17 08:50:00,207.868,207.884,207.84,207.863,210700001.0
2006-04-17 08:55:00,207.865,207.964,207.847,207.964,281900000.0
2006-04-17 09:00:00,207.967,207.977,207.88,207.888,233900002.0
2006-04-17 09:05:00,207.879,207.879,207.83,207.83,178900001.0
2006-04-17 09:10:00,207.848,207.868,207.832,207.843,160400001.0
2006-04-17 09:15:00,207.847,207.862,207.774,207.78,204700000.0
2006-04-17 09:20:00,207.786,207.811,207.769,207.811,243600000.0
2006-04-17 09:25:00,207.81,207.855,207.789,207.823,252300000.0
2006-04-17 09:30:00,207.817,207.844,207.788,207.837,195999999.0
2006-04-17 09:35:00,207.832,207.858,207.809,207.857,244800000.0
2006-04-17 09:40:00,207.847,207.847,207.785,207.785,192999998.0
2006-04-17 09:45:00,207.787,207.792,207.767,207.773,175300000.0
2006-04-17 09:50:00,207.783,207.811,207.768,207.77,300000000.0
2006-04-17 09:55:00,207.771,207.804,207.752,207.77,183000000.0
2006-04-17 10:00:00,207.772,207.815,207.768,207.78,244599999.0
2006-04-17 10:05:00,207.795,207.813,207.784,207.8,244599997.0
2006-04-17 10:10:00,207.808,207.815,207.795,207.808,209200001.0
2006-04-17 10:15:00,207.823,207.898,207.819,207.855,197699998.0
2006-04-17 10:20:00,207.858,207.862,207.767,207.781,250400000.0
2006-04-17 10:25:00,207.792,207.895,207.792,207.857,241100000.0
2006-04-17 10:30:00,207.863,207.909,207.863,207.881,268199999.0
2006-04-17 10:35:00,207.878,207.905,207.857,207.887,291799999.0
2006-04-17 10:40:00,207.894,207.909,207.881,207.885,249900001.0
2006-04-17 10:45:00,207.897,207.925,207.858,207.885,214400001.0
2006-04-17 10:50:00,207.885,207.902,207.835,207.847,283999999.0
2006-04-17 10:55:00,207.842,207.893,207.807,207.866,195299999.0
2006-04-17 11:00:00,207.895,207.944,207.842,207.934,192000000.0
2006-04-17 11:05:00,207.935,207.999,207.89,207.904,214600000.0
2006-04-17 11:10:00,207.912,207.93,207.881,207.92,217099999.0
2006-04-17 11:15:00,207.915,207.942,207.901,207.926,229599998.0
2006-04-17 11:20:00,207.928,207.968,207.911,207.959,219499999.0
2006-04-17 11:25:00,207.95,207.984,207.949,207.953,204399999.0
2006-04-17 11:30:00,207.953,207.98,207.915,207.93,172499999.0
2006-04-17 11:35:00,207.917,207.938,207.836,207.856,259800003.0
2006-04-17 11:40:00,207.849,207.943,207.834,207.917,261800000.0
2006-04-17 11:45:00,207.91,207.957,207.88,207.957,323699999.0
2006-04-17 11:50:00,207.95,207.95,207.853,207.906,198300001.0
2006-04-17 11:55:00,207.916,207.925,207.893,207.913,274599997.0
2006-04-17 12:00:00,207.93,207.985,207.915,207.958,223700000.0
2006-04-17 12:05:00,207.959,208.013,207.949,208.007,231499999.0
2006-04-17 12:10:00,208.023,208.056,207.979,207.997,281600000.0
2006-04-17 12:15:00,208.001,208.022,207.976,208.008,354399998.0
2006-04-17 12:20:00,208.007,208.064,208.001,208.026,197099998.0
2006-04-17 12:25:00,208.02,208.04,207.988,207.995,192800000.0
2006-04-17 12:30:00,207.993,208.032,207.993,208.03,186300001.0
2006-04-17 12:35:00,208.037,208.046,208.006,208.035,301300000.0
2006-04-17 12:40:00,208.032,208.037,207.989,207.993,246200001.0
2006-04-17 12:45:00,207.988,207.99,207.961,207.963,266799997.0
2006-04-17 12:50:00,207.979,208.04,207.968,208.005,167300001.0
2006-04-17 12:55:00,207.988,207.999,207.948,207.996,216200002.0
2006-04-17 13:00:00,207.998,208.022,207.985,208.009,312900000.0
2006-04-17 13:05:00,208.034,208.062,208.028,208.042,240699999.0
2006-04-17 13:10:00,208.04,208.073,208.019,208.027,258900001.0
2006-04-17 13:15:00,208.029,208.112,208.008,208.085,245700000.0
2006-04-17 13:20:00,208.101,208.101,208.025,208.071,319999999.0
2006-04-17 13:25:00,208.061,208.075,207.984,207.998,180500000.0
2006-04-17 13:30:00,207.995,208.01,207.972,207.991,252100000.0
2006-04-17 13:35:00,207.996,208.196,207.917,208.195,291300001.0
2006-04-17 13:40:00,208.205,208.42,208.143,208.224,285000003.0
2006-04-17 13:45:00,208.212,208.255,208.093,208.101,223200003.0
2006-04-17 13:50:00,208.092,208.192,207.99,208.142,245800001.0
2006-04-17 13:55:00,208.171,208.298,208.154,208.247,259799999.0
2006-04-17 14:00:00,208.224,208.237,208.104,208.209,181199999.0
2006-04-17 14:05:00,208.23,208.308,208.188,208.271,186400000.0
2006-04-17 14:10:00,208.277,208.377,208.237,208.364,212900000.0
2006-04-17 14:15:00,208.363,208.468,208.34,208.457,242899999.0
2006-04-17 14:20:00,208.469,208.505,208.023,208.023,284100001.0
2006-04-17 14:25:00,208.031,208.269,208.007,208.269,237499997.0
2006-04-17 14:30:00,208.275,208.435,208.238,208.371,262700000.0
2006-04-17 14:35:00,208.325,208.365,208.192,208.221,249999999.0
2006-04-17 14:40:00,208.222,208.309,208.19,208.3,244800000.0
2006-04-17 14:45:00,208.284,208.331,208.184,208.325,242100000.0
2006-04-17 14:50:00,208.317,208.455,208.301,208.455,209800000.0
2006-04-17 14:55:00,208.457,208.457,208.276,208.277,240999999.0
2006-04-17 15:00:00,208.278,208.449,208.268,208.435,312899998.0
2006-04-17 15:05:00,208.429,208.474,208.286,208.454,247400001.0
2006-04-17 15:10:00,208.438,208.455,208.333,208.391,315800000.0
2006-04-17 15:15:00,208.385,208.532,208.377,208.505,237499999.0
2006-04-17 15:20:00,208.509,208.613,208.489,208.506,207000001.0
2006-04-17 15:25:00,208.516,208.552,208.437,208.448,180800000.0
2006-04-17 15:30:00,208.434,208.468,208.409,208.45,363499997.0
2006-04-17 15:35:00,208.443,208.536,208.435,208.51,239800001.0
2006-04-17 15:40:00,208.44,208.491,208.368,208.485,232499999.0
2006-04-17 15:45:00,208.486,208.522,208.412,208.438,253599999.0
2006-04-17 15:50:00,208.443,208.541,208.443,208.537,234899999.0
2006-04-17 15:55:00,208.542,208.57,208.503,208.53,167600000.0
2006-04-17 16:00:00,208.525,208.557,208.441,208.53,220399999.0
2006-04-17 16:05:00,208.533,208.541,208.476,208.523,317399998.0
2006-04-17 16:10:00,208.487,208.487,208.404,208.405,258399999.0
2006-04-17 16:15:00,208.415,208.514,208.407,208.447,206799999.0
2006-04-17 16:20:00,208.454,208.478,208.337,208.354,254100001.0
2006-04-17 16:25:00,208.364,208.429,208.351,208.369,216399999.0
2006-04-17 16:30:00,208.358,208.404,208.358,208.375,305000000.0
2006-04-17 16:35:00,208.352,208.395,208.299,208.395,241399999.0
2006-04-17 16:40:00,208.402,208.446,208.396,208.407,333699996.0
2006-04-17 16:45:00,208.398,208.463,208.376,208.435,298699999.0
2006-04-17 16:50:00,208.457,208.559,208.444,208.555,342100004.0
2006-04-17 16:55:00,208.562,208.591,208.46,208.473,271599999.0
2006-04-17 17:00:00,208.484,208.484,208.368,208.442,251800001.0
2006-04-17 17:05:00,208.444,208.48,208.428,208.435,199000001.0
2006-04-17 17:10:00,208.446,208.471,208.404,208.404,247400001.0
2006-04-17 17:15:00,208.421,208.428,208.393,208.402,283700000.0
2006-04-17 17:20:00,208.405,208.439,208.373,208.387,224100000.0
2006-04-17 17:25:00,208.378,208.387,208.313,208.375,251600000.0
2006-04-17 17:30:00,208.37,208.393,208.265,208.303,268799999.0
2006-04-17 17:35:00,208.292,208.34,208.292,208.34,234900001.0
2006-04-17 17:40:00,208.325,208.325,208.274,208.315,192800001.0
2006-04-17 17:45:00,208.323,208.341,208.273,208.279,278600001.0
2006-04-17 17:50:00,208.296,208.412,208.296,208.401,199000000.0
2006-04-17 17:55:00,208.391,208.428,208.378,208.397,254000002.0
2006-04-17 18:00:00,208.405,208.442,208.381,208.422,2489099994.0
2006-04-17 18:05:00,208.445,208.471,208.417,208.441,3125700001.0
2006-04-17 18:10:00,208.442,208.459,208.412,208.427,2052199998.0
2006-04-17 18:15:00,208.434,208.448,208.388,208.402,2425200005.0
2006-04-17 18:20:00,208.393,208.473,208.356,208.414,3140600004.0
2006-04-17 18:25:00,208.423,208.518,208.402,208.44,1912700003.0
2006-04-17 18:30:00,208.44,208.494,208.42,208.473,2114400000.0
2006-04-17 18:35:00,208.463,208.468,208.405,208.449,1454299999.0
2006-04-17 18:40:00,208.438,208.483,208.429,208.455,1194000002.0
2006-04-17 18:45:00,208.453,208.472,208.408,208.447,788199998.0
2006-04-17 18:50:00,208.449,208.497,208.424,208.453,1179300000.0
2006-04-17 18:55:00,208.46,208.531,208.453,208.506,1141000004.0
2006-04-17 19:00:00,208.485,208.55,208.463,208.542,854800000.0
2006-04-17 19:05:00,208.543,208.564,208.513,208.532,1463600008.0
2006-04-17 19:10:00,208.537,208.562,208.519,208.555,654900001.0
2006-04-17 19:15:00,208.56,208.564,208.516,208.54,746499998.0
2006-04-17 19:20:00,208.54,208.545,208.515,208.52,845699998.0
2006-04-17 19:25:00,208.523,208.525,208.478,208.505,1292100003.0
2006-04-17 19:30:00,208.499,208.515,208.441,208.46,1166000003.0
2006-04-17 19:35:00,208.452,208.561,208.433,208.545,1074600000.0
2006-04-17 19:40:00,208.555,208.579,208.536,208.545,1011499999.0
2006-04-17 19:45:00,208.552,208.584,208.541,208.553,817800000.0
2006-04-17 19:50:00,208.551,208.572,208.511,208.529,768700001.0
2006-04-17 19:55:00,208.524,208.524,208.46,208.475,785700002.0
2006-04-17 20:00:00,208.476,208.502,208.442,208.491,561099999.0
2006-04-17 20:05:00,208.497,208.546,208.495,208.532,880300003.0
2006-04-17 20:10:00,208.543,208.643,208.542,208.593,1379399995.0
2006-04-17 20:15:00,208.596,208.613,208.542,208.558,818799999.0
2006-04-17 20:20:00,208.555,208.606,208.493,208.536,1015399998.0
2006-04-17 20:25:00,208.538,208.549,208.481,208.514,1533600001.0
2006-04-17 20:30:00,208.518,208.523,208.425,208.453,1683000002.0
2006-04-17 20:35:00,208.451,208.463,208.386,208.393,686300000.0
2006-04-17 20:40:00,208.385,208.469,208.35,208.447,1478800002.0
2006-04-17 20:45:00,208.465,208.47,208.406,208.441,1096000003.0
2006-04-17 20:50:00,208.433,208.451,208.393,208.404,1007500002.0
2006-04-17 20:55:00,208.408,208.459,208.337,208.337,1795500002.0
2006-04-17 21:00:00,208.35,208.402,208.337,208.372,1625599996.0
2006-04-17 21:05:00,208.378,208.393,208.339,208.359,692100003.0
2006-04-17 21:10:00,208.36,208.406,208.347,208.396,779400003.0
2006-04-17 21:15:00,208.401,208.421,208.369,208.387,1062599997.0
2006-04-17 21:20:00,208.39,208.421,208.379,208.399,1083999998.0
2006-04-17 21:25:00,208.4,208.41,208.381,208.398,725300003.0
2006-04-17 21:30:00,208.394,208.46,208.372,208.46,525500000.0
2006-04-17 21:35:00,208.449,208.449,208.395,208.411,289199999.0
2006-04-17 21:40:00,208.412,208.444,208.412,208.43,502200001.0
2006-04-17 21:45:00,208.438,208.478,208.435,208.465,530200002.0
2006-04-17 21:50:00,208.484,208.489,208.389,208.412,248399999.0
2006-04-17 21:55:00,208.413,208.43,208.397,208.403,390299999.0
2006-04-17 22:00:00,208.393,208.427,208.384,208.425,899100003.0
2006-04-17 22:05:00,208.421,208.423,208.378,208.382,334300002.0
2006-04-17 22:10:00,208.382,208.4,208.35,208.35,282999998.0
2006-04-17 22:15:00,208.358,208.405,208.34,208.345,524799999.0
2006-04-17 22:20:00,208.342,208.358,208.297,208.355,286500001.0
2006-04-17 22:25:00,208.343,208.378,208.337,208.34,521500001.0
2006-04-17 22:30:00,208.34,208.375,208.338,208.354,634899999.0
2006-04-17 22:35:00,208.365,208.372,208.338,208.345,331499998.0
2006-04-17 22:40:00,208.35,208.36,208.34,208.345,387800001.0
2006-04-17 22:45:00,208.347,208.347,208.265,208.292,443000000.0
2006-04-17 22:50:00,208.298,208.306,208.271,208.298,333200000.0
2006-04-17 22:55:00,208.298,208.333,208.277,208.318,325800000.0
2006-04-17 23:00:00,208.347,208.516,208.33,208.492,280100002.0
2006-04-17 23:05:00,208.463,208.48,208.389,208.431,287700000.0
2006-04-17 23:10:00,208.445,208.456,208.363,208.44,317800001.0
2006-04-17 23:15:00,208.455,208.547,208.403,208.538,221099999.0
2006-04-17 23:20:00,208.496,208.56,208.462,208.504,220199999.0
2006-04-17 23:25:00,208.486,208.576,208.482,208.535,310100000.0
2006-04-17 23:30:00,208.568,208.572,208.453,208.508,271999998.0
2006-04-17 23:35:00,208.536,208.567,208.464,208.526,215599999.0
2006-04-17 23:40:00,208.518,208.561,208.405,208.481,237700000.0
2006-04-17 23:45:00,208.444,208.498,208.361,208.498,308199998.0
2006-04-17 23:50:00,208.458,208.552,208.424,208.474,247400001.0
2006-04-17 23:55:00,208.489,208.548,208.425,208.451,350000003.0
2006-04-18 00:00:00,208.433,208.487,208.297,208.304,260700001.0
2006-04-18 00:05:00,208.313,208.342,208.249,208.29,309499998.0
2006-04-18 00:10:00,208.308,208.416,208.278,208.395,328799998.0
2006-04-18 00:15:00,208.397,208.411,208.265,208.325,325500000.0
2006-04-18 00:20:00,208.32,208.401,208.305,208.375,188699999.0
2006-04-18 00:25:00,208.38,208.38,208.325,208.34,269799999.0
2006-04-18 00:30:00,208.34,208.34,208.29,208.305,176999999.0
2006-04-18 00:35:00,208.293,208.355,208.279,208.345,200699998.0
2006-04-18 00:40:00,208.35,208.364,208.303,208.316,198099998.0
2006-04-18 00:45:00,208.32,208.355,208.313,208.338,168600000.0
2006-04-18 00:50:00,208.365,208.405,208.343,208.4,342300003.0
2006-04-18 00:55:00,208.415,208.455,208.415,208.417,245800001.0
2006-04-18 01:00:00,208.429,208.465,208.427,208.437,209100001.0
2006-04-18 01:05:00,208.443,208.46,208.425,208.438,167800001.0
2006-04-18 01:10:00,208.445,208.471,208.435,208.445,257600001.0
2006-04-18 01:15:00,208.473,208.498,208.424,208.443,256199999.0
2006-04-18 01:20:00,208.444,208.45,208.405,208.437,244200000.0
2006-04-18 01:25:00,208.432,208.515,208.432,208.507,269600000.0
2006-04-18 01:30:00,208.517,208.535,208.5,208.508,193300000.0
2006-04-18 01:35:00,208.505,208.527,208.468,208.515,273000001.0
2006-04-18 01:40:00,208.515,208.561,208.506,208.535,216500001.0
2006-04-18 01:45:00,208.536,208.598,208.535,208.542,241500002.0
2006-04-18 01:50:00,208.545,208.556,208.447,208.495,226100000.0
2006-04-18 01:55:00,208.494,208.527,208.481,208.487,232699999.0
2006-04-18 02:00:00,208.485,208.534,208.464,208.518,162900001.0
2006-04-18 02:05:00,208.518,208.682,208.509,208.678,211500000.0
2006-04-18 02:10:00,208.723,208.827,208.712,208.827,262100000.0
2006-04-18 02:15:00,208.831,208.849,208.725,208.725,233600000.0
2006-04-18 02:20:00,208.733,208.792,208.724,208.765,144400000.0
2006-04-18 02:25:00,208.774,208.795,208.696,208.783,254000002.0
2006-04-18 02:30:00,208.785,208.83,208.774,208.827,240699999.0
2006-04-18 02:35:00,208.825,208.825,208.776,208.792,364099998.0
2006-04-18 02:40:00,208.792,208.835,208.77,208.835,270499999.0
2006-04-18 02:45:00,208.832,208.881,208.829,208.87,237800000.0
2006-04-18 02:50:00,208.872,208.92,208.824,208.836,225300001.0
2006-04-18 02:55:00,208.807,208.827,208.665,208.735,250900001.0
2006-04-18 03:00:00,208.711,208.711,208.582,208.595,276800002.0
2006-04-18 03:05:00,208.588,208.73,208.588,208.73,160500000.0
2006-04-18 03:10:00,208.729,208.799,208.688,208.757,195300000.0
2006-04-18 03:15:00,208.785,208.815,208.703,208.736,292500002.0
2006-04-18 03:20:00,208.73,208.798,208.723,208.783,374200000.0
2006-04-18 03:25:00,208.769,208.82,208.761,208.808,253200001.0
2006-04-18 03:30:00,208.802,208.868,208.784,208.836,232499999.0
2006-04-18 03:35:00,208.818,208.836,208.749,208.836,201700001.0
2006-04-18 03:40:00,208.815,208.822,208.776,208.786,271299999.0
2006-04-18 03:45:00,208.785,208.791,208.755,208.775,221800000.0
2006-04-18 03:50:00,208.769,208.797,208.749,208.76,196500001.0
2006-04-18 03:55:00,208.774,208.79,208.728,208.728,260800000.0
2006-04-18 04:00:00,208.714,208.771,208.709,208.771,216900000.0
2006-04-18 04:05:00,208.788,208.81,208.703,208.747,321900001.0
2006-04-18 04:10:00,208.761,208.774,208.697,208.709,382299997.0
2006-04-18 04:15:00,208.716,208.803,208.716,208.798,265499999.0
2006-04-18 04:20:00,208.782,208.786,208.725,208.747,282800000.0
2006-04-18 04:25:00,208.736,208.773,208.703,208.718,192000001.0
2006-04-18 04:30:00,208.729,208.75,208.648,208.696,193599999.0
2006-04-18 04:35:00,208.697,208.698,208.659,208.677,250000000.0
2006-04-18 04:40:00,208.674,208.713,208.648,208.69,308699996.0
2006-04-18 04:45:00,208.678,208.725,208.665,208.696,272700001.0
2006-04-18 04:50:00,208.695,208.719,208.658,208.698,218699999.0
2006-04-18 04:55:00,208.69,208.733,208.685,208.686,233600001.0
2006-04-18 05:00:00,208.69,208.693,208.611,208.624,231500000.0
2006-04-18 05:05:00,208.625,208.625,208.57,208.615,218799999.0
2006-04-18 05:10:00,208.614,208.626,208.574,208.603,234599999.0
2006-04-18 05:15:00,208.595,208.636,208.582,208.624,223200000.0
2006-04-18 05:20:00,208.637,208.64,208.592,208.63,239999998.0
2006-04-18 05:25:00,208.635,208.701,208.625,208.701,215900000.0
2006-04-18 05:30:00,208.726,208.735,208.693,208.73,196500000.0
2006-04-18 05:35:00,208.73,208.781,208.699,208.733,235800001.0
2006-04-18 05:40:00,208.733,208.738,208.663,208.676,231000001.0
2006-04-18 05:45:00,208.679,208.719,208.664,208.711,226099998.0
2006-04-18 05:50:00,208.689,208.765,208.686,208.735,198299999.0
2006-04-18 05:55:00,208.727,208.756,208.722,208.73,279699998.0
2006-04-18 06:00:00,208.73,208.76,208.71,208.722,181100000.0
2006-04-18 06:05:00,208.733,208.759,208.688,208.734,263600000.0
2006-04-18 06:10:00,208.747,208.753,208.707,208.728,201899999.0
2006-04-18 06:15:00,208.728,208.753,208.696,208.718,222300001.0
2006-04-18 06:20:00,208.733,208.765,208.721,208.732,253100002.0
2006-04-18 06:25:00,208.726,208.754,208.687,208.71,306500001.0
2006-04-18 06:30:00,208.71,208.723,208.683,208.697,207300000.0
2006-04-18 06:35:00,208.678,208.692,208.633,208.633,203400000.0
2006-04-18 06:40:00,208.631,208.665,208.555,208.571,306500001.0
2006-04-18 06:45:00,208.583,208.633,208.576,208.62,182000001.0
2006-04-18 06:50:00,208.624,208.653,208.582,208.616,284000001.0
2006-04-18 06:55:00,208.609,208.65,208.542,208.601,190200000.0
2006-04-18 07:00:00,208.61,208.625,208.561,208.572,208400000.0
2006-04-18 07:05:00,208.581,208.61,208.567,208.588,278099999.0
2006-04-18 07:10:00,208.593,208.608,208.583,208.597,267000002.0
2006-04-18 07:15:00,208.595,208.629,208.553,208.559,229900001.0
2006-04-18 07:20:00,208.557,208.627,208.524,208.627,166400001.0
2006-04-18 07:25:00,208.626,208.652,208.588,208.605,308500001.0
2006-04-18 07:30:00,208.601,208.632,208.586,208.595,247199999.0
2006-04-18 07:35:00,208.605,208.61,208.553,208.56,212000001.0
2006-04-18 07:40:00,208.576,208.584,208.523,208.54,197300000.0
2006-04-18 07:45:00,208.545,208.571,208.525,208.543,312700000.0
2006-04-18 07:50:00,208.545,208.624,208.542,208.61,221399999.0
2006-04-18 07:55:00,208.584,208.717,208.584,208.717,294100001.0
2006-04-18 08:00:00,208.74,208.756,208.677,208.733,253300002.0
2006-04-18 08:05:00,208.709,208.726,208.646,208.678,258600002.0
2006-04-18 08:10:00,208.682,208.682,208.61,208.61,215900000.0
2006-04-18 08:15:00,208.588,208.64,208.574,208.62,256100000.0
2006-04-18 08:20:00,208.621,208.65,208.598,208.613,253800000.0
2006-04-18 08:25:00,208.604,208.624,208.505,208.514,258999999.0
2006-04-18 08:30:00,208.509,208.607,208.506,208.607,251600000.0
2006-04-18 08:35:00,208.574,208.574,208.443,208.445,269999999.0
2006-04-18 08:40:00,208.459,208.629,208.439,208.59,240500001.0
2006-04-18 08:45:00,208.587,208.619,208.536,208.558,270900000.0
2006-04-18 08:50:00,208.593,208.65,208.529,208.545,271500001.0
2006-04-18 08:55:00,208.562,208.74,208.548,208.714,227100000.0
2006-04-18 09:00:00,208.718,208.859,208.697,208.833,182600000.0
2006-04-18 09:05:00,208.825,208.847,208.792,208.796,276300001.0
2006-04-18 09:10:00,208.808,208.899,208.789,208.832,187400000.0
2006-04-18 09:15:00,208.818,208.818,208.74,208.758,206500001.0
2006-04-18 09:20:00,208.75,208.795,208.731,208.795,211600000.0
2006-04-18 09:25:00,208.796,208.815,208.731,208.77,301599999.0
2006-04-18 09:30:00,208.762,208.782,208.736,208.762,235500002.0
2006-04-18 09:35:00,208.758,208.881,208.737,208.846,273000001.0
2006-04-18 09:40:00,208.847,209.156,208.847,209.073,245999999.0
2006-04-18 09:45:00,209.072,209.107,209.019,209.029,237699999.0
2006-04-18 09:50:00,209.023,209.093,208.984,208.984,273300000.0
2006-04-18 09:55:00,208.983,209.057,208.946,209.005,238700000.0
2006-04-18 10:00:00,209.02,209.033,208.896,208.977,224700000.0
2006-04-18 10:05:00,208.982,209.045,208.948,208.957,192400000.0
2006-04-18 10:10:00,208.947,208.986,208.926,208.957,259399998.0
2006-04-18 10:15:00,208.968,208.998,208.941,208.991,196699999.0
2006-04-18 10:20:00,208.995,209.049,208.961,208.99,255999999.0
2006-04-18 10:25:00,208.964,208.984,208.927,208.951,256800002.0
2006-04-18 10:30:00,208.954,208.999,208.883,208.898,279100000.0
2006-04-18 10:35:00,208.888,208.912,208.851,208.884,263100001.0
2006-04-18 10:40:00,208.875,208.927,208.857,208.892,255200000.0
2006-04-18 10:45:00,208.91,208.947,208.891,208.911,221500000.0
2006-04-18 10:50:00,208.917,208.958,208.888,208.922,280600001.0
2006-04-18 10:55:00,208.922,208.942,208.891,208.939,219400002.0
2006-04-18 11:00:00,208.939,208.967,208.877,208.894,245600000.0
2006-04-18 11:05:00,208.882,208.993,208.875,208.993,313900000.0
2006-04-18 11:10:00,208.991,208.991,208.85,208.895,197300000.0
2006-04-18 11:15:00,208.896,208.9,208.801,208.9,326700002.0
2006-04-18 11:20:00,208.894,208.98,208.894,208.974,241399998.0
2006-04-18 11:25:00,208.956,208.992,208.916,208.92,118500000.0
2006-04-18 11:30:00,208.905,209.067,208.885,209.03,268499998.0
2006-04-18 11:35:00,209.001,209.001,208.884,208.905,288300001.0
2006-04-18 11:40:00,208.899,208.971,208.889,208.932,256500001.0
2006-04-18 11:45:00,208.926,209.074,208.923,209.073,231099999.0
2006-04-18 11:50:00,209.076,209.085,209.012,209.016,213499998.0
2006-04-18 11:55:00,209.022,209.022,208.949,209.014,164899999.0
2006-04-18 12:00:00,209.041,209.1,208.998,209.093,270400001.0
2006-04-18 12:05:00,209.116,209.177,209.023,209.023,263800001.0
2006-04-18 12:10:00,209.017,209.017,208.968,209.012,256899999.0
2006-04-18 12:15:00,209.027,209.169,209.005,209.027,255300000.0
2006-04-18 12:20:00,209.026,209.064,208.996,209.035,195200001.0
2006-04-18 12:25:00,209.034,209.05,208.972,208.972,295399998.0
2006-04-18 12:30:00,208.964,208.985,208.922,208.943,231100000.0
2006-04-18 12:35:00,208.965,209.004,208.915,209.004,320900002.0
2006-04-18 12:40:00,209.001,209.058,208.985,209.022,263500001.0
2006-04-18 12:45:00,209.022,209.042,208.939,208.939,283499999.0
2006-04-18 12:50:00,208.936,208.985,208.895,208.985,185400000.0
2006-04-18 12:55:00,208.982,209.005,208.969,208.975,246300001.0
2006-04-18 13:00:00,208.97,209.017,208.945,208.979,247300001.0
2006-04-18 13:05:00,208.999,209.004,208.906,208.906,288900001.0
2006-04-18 13:10:00,208.899,208.919,208.854,208.899,259299999.0
2006-04-18 13:15:00,208.894,208.934,208.879,208.913,306399999.0
2006-04-18 13:20:00,208.937,208.959,208.897,208.921,269100001.0
2006-04-18 13:25:00,208.9,208.972,208.883,208.971,207699999.0
2006-04-18 13:30:00,208.976,208.984,208.936,208.955,221200000.0
2006-04-18 13:35:00,208.953,208.959,208.878,208.959,195500001.0
2006-04-18 13:40:00,208.959,208.98,208.924,208.941,255599998.0
2006-04-18 13:45:00,208.925,208.968,208.905,208.905,262600000.0
2006-04-18 13:50:00,208.902,208.903,208.825,208.864,192899999.0
2006-04-18 13:55:00,208.871,208.933,208.868,208.891,208100002.0
2006-04-18 14:00:00,208.877,208.974,208.86,208.974,202100001.0
2006-04-18 14:05:00,208.978,208.978,208.906,208.935,170300000.0
2006-04-18 14:10:00,208.945,208.997,208.945,208.974,262399998.0
2006-04-18 14:15:00,208.972,208.998,208.89,208.998,161700000.0
2006-04-18 14:20:00,209.0,209.032,208.92,209.003,196800000.0
2006-04-18 14:25:00,209.006,209.053,208.962,208.962,294200001.0
2006-04-18 14:30:00,208.941,208.994,208.912,208.994,254800000.0
2006-04-18 14:35:00,209.034,209.114,209.029,209.1,224500001.0
2006-04-18 14:40:00,209.126,209.171,209.03,209.055,277100000.0
2006-04-18 14:45:00,209.053,209.067,208.975,209.024,193599999.0
2006-04-18 14:50:00,209.009,209.046,208.874,208.924,244800001.0
2006-04-18 14:55:00,208.942,209.063,208.942,209.039,261600000.0
2006-04-18 15:00:00,209.047,209.06,208.937,208.946,224200000.0
2006-04-18 15:05:00,208.923,208.987,208.909,208.987,209700002.0
2006-04-18 15:10:00,208.988,209.0,208.887,208.942,236100001.0
2006-04-18 15:15:00,208.929,209.017,208.926,208.984,197700001.0
2006-04-18 15:20:00,208.989,209.0,208.857,208.888,268399999.0
2006-04-18 15:25:00,208.886,208.987,208.866,208.964,300600001.0
2006-04-18 15:30:00,208.977,208.994,208.917,208.994,234000000.0
2006-04-18 15:35:00,209.0,209.074,208.977,209.061,285500000.0
2006-04-18 15:40:00,209.049,209.086,208.992,209.037,166000001.0
2006-04-18 15:45:00,209.03,209.13,209.03,209.114,295800000.0
2006-04-18 15:50:00,209.107,209.129,209.084,209.105,271000002.0
2006-04-18 15:55:00,209.113,209.163,209.062,209.163,244300000.0
2006-04-18 16:00:00,209.185,209.212,209.085,209.1,229600000.0
2006-04-18 16:05:00,209.115,209.116,208.996,209.055,306000000.0
2006-04-18 16:10:00,209.026,209.093,209.014,209.066,207200000.0
2006-04-18 16:15:00,209.065,209.109,208.935,208.943,203800001.0
2006-04-18 16:20:00,208.91,208.928,208.851,208.897,304700001.0
2006-04-18 16:25:00,208.891,208.899,208.822,208.835,208399998.0
2006-04-18 16:30:00,208.826,208.941,208.826,208.914,223100000.0
2006-04-18 16:35:00,208.9,208.949,208.855,208.86,229200001.0
2006-04-18 16:40:00,208.853,208.946,208.853,208.904,268300001.0
2006-04-18 16:45:00,208.92,208.96,208.914,208.94,270900002.0
2006-04-18 16:50:00,208.945,209.04,208.89,208.992,222800000.0
2006-04-18 16:55:00,208.99,209.066,208.982,209.062,255099998.0
2006-04-18 17:00:00,209.055,209.061,209.006,209.022,366500000.0
2006-04-18 17:05:00,209.014,209.014,208.966,208.967,281000000.0
2006-04-18 17:10:00,208.952,209.021,208.92,209.015,364199999.0
2006-04-18 17:15:00,209.034,209.088,208.994,209.018,223100000.0
2006-04-18 17:20:00,209.017,209.068,208.97,208.977,208400000.0
2006-04-18 17:25:00,208.979,208.988,208.877,208.933,250700000.0
2006-04-18 17:30:00,208.936,208.994,208.915,208.944,207100001.0
2006-04-18 17:35:00,208.937,209.01,208.914,209.01,252500001.0
2006-04-18 17:40:00,208.994,209.077,208.947,209.071,177300001.0
2006-04-18 17:45:00,209.082,209.098,209.003,209.063,206100001.0
2006-04-18 17:50:00,209.067,209.124,209.006,209.06,252400000.0
2006-04-18 17:55:00,209.049,209.144,209.012,209.094,250100001.0
2006-04-18 18:00:00,209.118,209.208,209.082,209.082,2478700004.0
2006-04-18 18:05:00,209.094,209.105,209.038,209.064,3092499989.0
2006-04-18 18:10:00,209.077,209.104,209.042,209.082,2262300004.0
2006-04-18 18:15:00,209.087,209.146,209.035,209.146,2419000007.0
2006-04-18 18:20:00,209.145,209.145,209.067,209.097,2898000005.0
2006-04-18 18:25:00,209.111,209.165,209.059,209.105,1998199998.0
2006-04-18 18:30:00,209.114,209.14,209.085,209.109,2097899998.0
2006-04-18 18:35:00,209.097,209.125,209.045,209.101,1221800000.0
2006-04-18 18:40:00,209.089,209.112,209.072,209.093,1175200002.0
2006-04-18 18:45:00,209.092,209.116,209.049,209.053,757300003.0
2006-04-18 18:50:00,209.05,209.082,209.046,209.066,1163999997.0
2006-04-18 18:55:00,209.075,209.085,209.049,209.058,911500001.0
2006-04-18 19:00:00,209.048,209.093,209.041,209.069,874499998.0
2006-04-18 19:05:00,209.067,209.096,209.035,209.063,1611500004.0
2006-04-18 19:10:00,209.067,209.072,209.023,209.04,614100000.0
2006-04-18 19:15:00,209.049,209.084,209.034,209.047,812399999.0
2006-04-18 19:20:00,209.051,209.069,209.012,209.039,1002099999.0
2006-04-18 19:25:00,209.03,209.052,209.0,209.026,1225100003.0
2006-04-18 19:30:00,209.02,209.11,209.019,209.073,1147700000.0
2006-04-18 19:35:00,209.063,209.113,209.044,209.1,921700000.0
2006-04-18 19:40:00,209.113,209.129,209.096,209.096,970600003.0
2006-04-18 19:45:00,209.094,209.142,209.086,209.1,723700002.0
2006-04-18 19:50:00,209.097,209.115,209.023,209.048,823800004.0
2006-04-18 19:55:00,209.047,209.107,209.025,209.061,782600002.0
2006-04-18 20:00:00,209.072,209.103,208.9,209.005,589799999.0
2006-04-18 20:05:00,209.009,209.173,209.009,209.065,810700000.0
2006-04-18 20:10:00,209.04,209.116,209.012,209.078,1346499998.0
2006-04-18 20:15:00,209.068,209.068,208.828,208.833,897400002.0
2006-04-18 20:20:00,208.814,208.907,208.772,208.858,995900000.0
2006-04-18 20:25:00,208.857,208.904,208.788,208.87,1628999996.0
2006-04-18 20:30:00,208.863,208.895,208.804,208.865,1714699997.0
2006-04-18 20:35:00,208.863,208.906,208.785,208.814,746200001.0
2006-04-18 20:40:00,208.831,208.886,208.807,208.835,1572600003.0
2006-04-18 20:45:00,208.838,208.861,208.794,208.821,974700000.0
2006-04-18 20:50:00,208.814,208.814,208.735,208.79,960200000.0
2006-04-18 20:55:00,208.782,208.782,208.711,208.75,1741099998.0
2006-04-18 21:00:00,208.75,208.793,208.731,208.753,1529499996.0
2006-04-18 21:05:00,208.75,208.834,208.743,208.832,810499999.0
2006-04-18 21:10:00,208.835,208.839,208.764,208.793,780999998.0
2006-04-18 21:15:00,208.8,208.828,208.727,208.755,1014100002.0
2006-04-18 21:20:00,208.753,208.828,208.72,208.82,1086000003.0
2006-04-18 21:25:00,208.809,208.857,208.806,208.815,864400001.0
2006-04-18 21:30:00,208.809,208.809,208.751,208.773,562800001.0
2006-04-18 21:35:00,208.765,208.793,208.742,208.793,306700000.0
2006-04-18 21:40:00,208.799,208.83,208.775,208.788,532399999.0
2006-04-18 21:45:00,208.799,208.865,208.79,208.849,494000000.0
2006-04-18 21:50:00,208.869,208.869,208.816,208.82,351400000.0
2006-04-18 21:55:00,208.812,208.861,208.796,208.835,376800000.0
2006-04-18 22:00:00,208.823,208.859,208.794,208.794,807899996.0
2006-04-18 22:05:00,208.79,208.824,208.778,208.82,273200000.0
2006-04-18 22:10:00,208.813,208.826,208.71,208.71,335100004.0
2006-04-18 22:15:00,208.721,208.824,208.721,208.821,605999998.0
2006-04-18 22:20:00,208.838,208.865,208.802,208.819,297200000.0
2006-04-18 22:25:00,208.804,208.827,208.759,208.762,518499997.0
2006-04-18 22:30:00,208.758,208.816,208.705,208.809,664899997.0
2006-04-18 22:35:00,208.824,208.824,208.727,208.741,327799998.0
2006-04-18 22:40:00,208.738,208.788,208.717,208.765,352299998.0
2006-04-18 22:45:00,208.772,208.773,208.725,208.732,466300002.0
2006-04-18 22:50:00,208.713,208.808,208.681,208.808,362500001.0
2006-04-18 22:55:00,208.787,208.8,208.685,208.745,339199999.0
2006-04-18 23:00:00,208.75,208.855,208.672,208.793,312999999.0
2006-04-18 23:05:00,208.793,208.832,208.728,208.759,219700001.0
2006-04-18 23:10:00,208.769,208.834,208.719,208.771,237900001.0
2006-04-18 23:15:00,208.796,208.796,208.64,208.698,231700000.0
2006-04-18 23:20:00,208.684,208.726,208.629,208.71,218300000.0
2006-04-18 23:25:00,208.698,208.77,208.677,208.723,212199997.0
2006-04-18 23:30:00,208.775,208.917,208.693,208.901,267100001.0
2006-04-18 23:35:00,208.92,208.924,208.734,208.734,222000000.0
2006-04-18 23:40:00,208.657,208.795,208.657,208.778,293800001.0
2006-04-18 23:45:00,208.774,208.816,208.706,208.715,273399999.0
2006-04-18 23:50:00,208.696,208.774,208.671,208.752,273000002.0
2006-04-18 23:55:00,208.779,208.781,208.697,208.742,230400000.0
2006-04-19 00:00:00,208.675,208.773,208.635,208.773,275000001.0
2006-04-19 00:05:00,208.758,208.882,208.728,208.856,259500000.0
2006-04-19 00:10:00,208.867,208.88,208.783,208.79,310500001.0
2006-04-19 00:15:00,208.817,208.836,208.713,208.732,252499999.0
2006-04-19 00:20:00,208.744,208.791,208.703,208.705,241600000.0
2006-04-19 00:25:00,208.792,208.832,208.727,208.829,286599999.0
2006-04-19 00:30:00,208.783,208.861,208.772,208.833,263600001.0
2006-04-19 00:35:00,208.85,208.858,208.664,208.671,204900000.0
2006-04-19 00:40:00,208.672,208.674,208.627,208.662,113400000.0
2006-04-19 00:45:00,208.654,208.658,208.511,208.52,208200002.0
2006-04-19 00:50:00,208.523,208.523,208.378,208.383,301399999.0
2006-04-19 00:55:00,208.374,208.505,208.367,208.471,230600000.0
2006-04-19 01:00:00,208.49,208.499,208.391,208.467,245499999.0
2006-04-19 01:05:00,208.487,208.595,208.459,208.579,271599999.0
2006-04-19 01:10:00,208.58,208.64,208.553,208.569,290500000.0
2006-04-19 01:15:00,208.563,208.605,208.539,208.551,241599999.0
2006-04-19 01:20:00,208.555,208.635,208.555,208.635,274700002.0
2006-04-19 01:25:00,208.629,208.669,208.627,208.66,218800000.0
2006-04-19 01:30:00,208.658,208.72,208.647,208.712,184899999.0
2006-04-19 01:35:00,208.714,208.801,208.698,208.698,278100003.0
2006-04-19 01:40:00,208.685,208.685,208.588,208.623,235399999.0
2006-04-19 01:45:00,208.613,208.617,208.546,208.556,279800001.0
2006-04-19 01:50:00,208.562,208.567,208.392,208.417,235600000.0
2006-04-19 01:55:00,208.413,208.587,208.409,208.568,324399998.0
2006-04-19 02:00:00,208.615,208.641,208.442,208.558,289199997.0
2006-04-19 02:05:00,208.593,208.634,208.518,208.544,191100000.0
2006-04-19 02:10:00,208.554,208.593,208.5,208.566,266100002.0
2006-04-19 02:15:00,208.529,208.574,208.499,208.519,250400000.0
2006-04-19 02:20:00,208.509,208.525,208.448,208.448,318900000.0
2006-04-19 02:25:00,208.458,208.475,208.412,208.45,264499999.0
2006-04-19 02:30:00,208.45,208.495,208.394,208.457,206900000.0
2006-04-19 02:35:00,208.445,208.466,208.39,208.409,251400000.0
2006-04-19 02:40:00,208.406,208.422,208.336,208.354,188400000.0
2006-04-19 02:45:00,208.341,208.364,208.304,208.364,218100000.0
2006-04-19 02:50:00,208.372,208.393,208.339,208.393,234800000.0
2006-04-19 02:55:00,208.396,208.416,208.262,208.292,281899999.0
2006-04-19 03:00:00,208.276,208.298,208.173,208.259,273300002.0
2006-04-19 03:05:00,208.251,208.287,208.14,208.154,316200001.0
2006-04-19 03:10:00,208.152,208.232,208.136,208.147,249199998.0
2006-04-19 03:15:00,208.139,208.313,208.139,208.313,156300000.0
2006-04-19 03:20:00,208.322,208.346,208.301,208.346,293300000.0
2006-04-19 03:25:00,208.342,208.342,208.22,208.302,208300000.0
2006-04-19 03:30:00,208.287,208.314,208.28,208.31,359700000.0
2006-04-19 03:35:00,208.317,208.502,208.317,208.468,205500000.0
2006-04-19 03:40:00,208.446,208.465,208.341,208.45,230500000.0
2006-04-19 03:45:00,208.467,208.505,208.415,208.475,247400001.0
2006-04-19 03:50:00,208.485,208.497,208.419,208.444,145900000.0
2006-04-19 03:55:00,208.455,208.494,208.455,208.456,205099999.0
2006-04-19 04:00:00,208.455,208.495,208.415,208.487,256700001.0
2006-04-19 04:05:00,208.49,208.549,208.457,208.498,350000001.0
2006-04-19 04:10:00,208.511,208.552,208.503,208.539,299800000.0
2006-04-19 04:15:00,208.532,208.532,208.342,208.353,189000000.0
2006-04-19 04:20:00,208.352,208.359,208.244,208.302,219999999.0
2006-04-19 04:25:00,208.285,208.3,208.206,208.268,200299999.0
2006-04-19 04:30:00,208.282,208.405,208.242,208.399,188899999.0
2006-04-19 04:35:00,208.407,208.449,208.382,208.431,181300000.0
2006-04-19 04:40:00,208.421,208.428,208.347,208.371,322100002.0
2006-04-19 04:45:00,208.36,208.419,208.345,208.381,202199999.0
2006-04-19 04:50:00,208.38,208.416,208.367,208.408,190100001.0
2006-04-19 04:55:00,208.402,208.417,208.355,208.382,252699999.0
2006-04-19 05:00:00,208.391,208.409,208.366,208.387,317800000.0
2006-04-19 05:05:00,208.394,208.412,208.35,208.412,266399997.0
2006-04-19 05:10:00,208.404,208.406,208.35,208.383,273700001.0
2006-04-19 05:15:00,208.37,208.37,208.326,208.334,243899998.0
2006-04-19 05:20:00,208.355,208.355,208.263,208.28,264199999.0
2006-04-19 05:25:00,208.294,208.308,208.262,208.296,275799999.0
2006-04-19 05:30:00,208.31,208.332,208.297,208.307,208799998.0
2006-04-19 05:35:00,208.31,208.363,208.302,208.32,249200001.0
2006-04-19 05:40:00,208.322,208.323,208.269,208.304,139000000.0
2006-04-19 05:45:00,208.307,208.337,208.268,208.3,248100001.0
2006-04-19 05:50:00,208.286,208.315,208.275,208.295,235200000.0
2006-04-19 05:55:00,208.297,208.322,208.275,208.31,248600002.0
2006-04-19 06:00:00,208.331,208.408,208.331,208.381,207300001.0
2006-04-19 06:05:00,208.366,208.378,208.339,208.339,170600000.0
2006-04-19 06:10:00,208.344,208.393,208.344,208.365,169500000.0
2006-04-19 06:15:00,208.36,208.412,208.355,208.38,176900001.0
2006-04-19 06:20:00,208.391,208.416,208.324,208.386,276999999.0
2006-04-19 06:25:00,208.375,208.42,208.341,208.341,203900000.0
2006-04-19 06:30:00,208.337,208.361,208.307,208.336,211999999.0
2006-04-19 06:35:00,208.317,208.348,208.29,208.315,183300000.0
2006-04-19 06:40:00,208.309,208.36,208.304,208.339,340000000.0
2006-04-19 06:45:00,208.341,208.369,208.297,208.35,295400000.0
2006-04-19 06:50:00,208.357,208.39,208.344,208.353,234499999.0
2006-04-19 06:55:00,208.352,208.39,208.352,208.369,180500000.0
2006-04-19 07:00:00,208.36,208.375,208.334,208.334,206300000.0
2006-04-19 07:05:00,208.341,208.394,208.336,208.374,187300000.0
2006-04-19 07:10:00,208.379,208.418,208.35,208.368,255400000.0
2006-04-19 07:15:00,208.367,208.426,208.345,208.35,264900001.0
2006-04-19 07:20:00,208.351,208.37,208.303,208.36,205800001.0
2006-04-19 07:25:00,208.351,208.367,208.283,208.303,297200000.0
2006-04-19 07:30:00,208.311,208.347,208.294,208.328,253400001.0
2006-04-19 07:35:00,208.329,208.329,208.265,208.275,272300001.0
2006-04-19 07:40:00,208.294,208.351,208.284,208.33,257300001.0
2006-04-19 07:45:00,208.33,208.375,208.314,208.36,250100001.0
2006-04-19 07:50:00,208.352,208.385,208.3,208.385,303300003.0
2006-04-19 07:55:00,208.353,208.39,208.287,208.296,250300000.0
2006-04-19 08:00:00,208.296,208.365,208.261,208.313,252099999.0
2006-04-19 08:05:00,208.307,208.467,208.285,208.46,263200000.0
2006-04-19 08:10:00,208.468,208.5,208.446,208.485,213799999.0
2006-04-19 08:15:00,208.421,208.438,208.378,208.432,225899999.0
2006-04-19 08:20:00,208.444,208.503,208.416,208.455,210799999.0
2006-04-19 08:25:00,208.424,208.424,208.342,208.342,264900000.0
2006-04-19 08:30:00,208.312,208.449,208.241,208.395,190700000.0
2006-04-19 08:35:00,208.372,208.635,208.367,208.6,253700001.0
2006-04-19 08:40:00,208.614,208.617,208.555,208.56,245899999.0
2006-04-19 08:45:00,208.545,208.628,208.521,208.61,217400002.0
2006-04-19 08:50:00,208.605,208.661,208.589,208.595,235899999.0
2006-04-19 08:55:00,208.602,208.611,208.522,208.548,261100001.0
2006-04-19 09:00:00,208.545,208.566,208.503,208.535,210200000.0
2006-04-19 09:05:00,208.538,208.553,208.517,208.533,245899998.0
2006-04-19 09:10:00,208.555,208.598,208.508,208.55,241800004.0
2006-04-19 09:15:00,208.573,208.651,208.572,208.61,280400002.0
2006-04-19 09:20:00,208.612,208.637,208.598,208.623,320100001.0
2006-04-19 09:25:00,208.621,208.711,208.598,208.652,298600000.0
2006-04-19 09:30:00,208.664,208.819,208.664,208.776,306799999.0
2006-04-19 09:35:00,208.774,208.796,208.744,208.755,228500000.0
2006-04-19 09:40:00,208.755,208.91,208.745,208.887,212100000.0
2006-04-19 09:45:00,208.885,208.885,208.782,208.782,217199999.0
2006-04-19 09:50:00,208.784,208.86,208.752,208.82,312699999.0
2006-04-19 09:55:00,208.817,208.861,208.731,208.74,259799998.0
2006-04-19 10:00:00,208.732,208.751,208.66,208.713,246799999.0
2006-04-19 10:05:00,208.71,208.79,208.701,208.701,243399999.0
2006-04-19 10:10:00,208.701,208.744,208.679,208.703,198700003.0
2006-04-19 10:15:00,208.693,208.833,208.685,208.777,300399999.0
2006-04-19 10:20:00,208.779,208.812,208.75,208.77,269000001.0
2006-04-19 10:25:00,208.777,208.79,208.681,208.7,173600000.0
2006-04-19 10:30:00,208.705,208.781,208.702,208.762,330100002.0
2006-04-19 10:35:00,208.767,208.798,208.72,208.755,216300000.0
2006-04-19 10:40:00,208.772,208.812,208.757,208.784,352900000.0
2006-04-19 10:45:00,208.801,208.857,208.8,208.849,275099999.0
2006-04-19 10:50:00,208.864,208.944,208.864,208.92,291699999.0
2006-04-19 10:55:00,208.909,208.916,208.821,208.835,250600002.0
2006-04-19 11:00:00,208.855,208.857,208.723,208.723,174800000.0
2006-04-19 11:05:00,208.728,208.822,208.72,208.742,252600002.0
2006-04-19 11:10:00,208.744,208.907,208.73,208.904,277400000.0
2006-04-19 11:15:00,208.888,208.919,208.818,208.915,247400000.0
2006-04-19 11:20:00,208.903,208.907,208.8,208.845,308999999.0
2006-04-19 11:25:00,208.84,208.856,208.781,208.825,216400000.0
2006-04-19 11:30:00,208.828,208.861,208.632,208.711,231700001.0
2006-04-19 11:35:00,208.711,208.798,208.685,208.785,198400000.0
2006-04-19 11:40:00,208.77,208.835,208.704,208.741,229700000.0
2006-04-19 11:45:00,208.746,208.769,208.712,208.738,237600001.0
2006-04-19 11:50:00,208.739,208.787,208.711,208.785,200400000.0
2006-04-19 11:55:00,208.794,208.81,208.714,208.749,255700000.0
2006-04-19 12:00:00,208.762,208.774,208.646,208.762,203600000.0
2006-04-19 12:05:00,208.799,208.862,208.777,208.794,198100002.0
2006-04-19 12:10:00,208.804,208.885,208.785,208.869,225000000.0
2006-04-19 12:15:00,208.868,208.899,208.85,208.882,262199999.0
2006-04-19 12:20:00,208.876,208.917,208.858,208.883,194900000.0
2006-04-19 12:25:00,208.874,208.918,208.833,208.838,283100000.0
2006-04-19 12:30:00,208.827,208.842,208.716,208.733,203700000.0
2006-04-19 12:35:00,208.736,208.736,208.691,208.707,233399998.0
2006-04-19 12:40:00,208.706,208.747,208.677,208.704,306799997.0
2006-04-19 12:45:00,208.707,208.741,208.694,208.718,234400001.0
2006-04-19 12:50:00,208.734,208.743,208.658,208.696,292800000.0
2006-04-19 12:55:00,208.695,208.718,208.639,208.64,267900000.0
2006-04-19 13:00:00,208.637,208.688,208.63,208.632,261000001.0
2006-04-19 13:05:00,208.658,208.717,208.613,208.675,276099999.0
2006-04-19 13:10:00,208.686,208.724,208.672,208.712,278000003.0
2006-04-19 13:15:00,208.721,208.804,208.721,208.752,235300002.0
2006-04-19 13:20:00,208.778,208.833,208.754,208.83,222400001.0
2006-04-19 13:25:00,208.818,208.911,208.786,208.87,270999999.0
2006-04-19 13:30:00,208.854,208.945,208.854,208.87,230699999.0
2006-04-19 13:35:00,208.866,208.877,208.824,208.857,241900000.0
2006-04-19 13:40:00,208.844,208.899,208.831,208.877,242299999.0
2006-04-19 13:45:00,208.859,208.951,208.852,208.943,267799997.0
2006-04-19 13:50:00,208.938,208.982,208.922,208.939,238200001.0
2006-04-19 13:55:00,208.932,208.977,208.918,208.967,244700000.0
2006-04-19 14:00:00,208.957,209.015,208.957,208.982,255900001.0
2006-04-19 14:05:00,208.971,209.054,208.958,209.023,269700000.0
2006-04-19 14:10:00,209.03,209.114,209.026,209.114,276200001.0
2006-04-19 14:15:00,209.13,209.142,208.967,208.967,231700001.0
2006-04-19 14:20:00,208.956,209.117,208.956,209.085,225900000.0
2006-04-19 14:25:00,209.093,209.116,209.049,209.092,161400001.0
2006-04-19 14:30:00,209.051,209.107,208.947,209.058,194200000.0
2006-04-19 14:35:00,209.048,209.332,209.032,209.285,304799996.0
2006-04-19 14:40:00,209.276,209.315,209.203,209.315,267099998.0
2006-04-19 14:45:00,209.35,209.475,209.324,209.475,276600004.0
2006-04-19 14:50:00,209.456,209.503,209.391,209.491,319999998.0
2006-04-19 14:55:00,209.507,209.713,209.467,209.709,184800001.0
2006-04-19 15:00:00,209.69,209.795,209.67,209.758,303600003.0
2006-04-19 15:05:00,209.69,209.952,209.668,209.817,217600001.0
2006-04-19 15:10:00,209.785,209.799,209.662,209.756,271500001.0
2006-04-19 15:15:00,209.755,209.874,209.719,209.839,176800000.0
2006-04-19 15:20:00,209.826,210.098,209.815,210.095,252200000.0
2006-04-19 15:25:00,210.136,210.182,210.042,210.119,231400000.0
2006-04-19 15:30:00,210.14,210.292,210.139,210.291,338300000.0
2006-04-19 15:35:00,210.284,210.362,210.175,210.175,278899999.0
2006-04-19 15:40:00,210.193,210.247,210.16,210.17,263700000.0
2006-04-19 15:45:00,210.187,210.283,210.17,210.202,274300001.0
2006-04-19 15:50:00,210.185,210.236,210.152,210.19,206400001.0
2006-04-19 15:55:00,210.191,210.385,210.186,210.355,223600000.0
2006-04-19 16:00:00,210.346,210.414,210.311,210.344,242399999.0
2006-04-19 16:05:00,210.412,210.554,210.412,210.46,198000000.0
2006-04-19 16:10:00,210.428,210.548,210.382,210.5,164600000.0
2006-04-19 16:15:00,210.508,210.608,210.508,210.574,231700002.0
2006-04-19 16:20:00,210.576,210.704,210.557,210.603,272400000.0
2006-04-19 16:25:00,210.609,210.72,210.604,210.691,216199998.0
2006-04-19 16:30:00,210.677,210.743,210.659,210.724,200400000.0
2006-04-19 16:35:00,210.71,210.771,210.666,210.674,273199999.0
2006-04-19 16:40:00,210.661,210.673,210.555,210.58,274100001.0
2006-04-19 16:45:00,210.586,210.631,210.568,210.602,246799999.0
2006-04-19 16:50:00,210.606,210.676,210.598,210.665,316800002.0
2006-04-19 16:55:00,210.659,210.763,210.659,210.754,278600003.0
2006-04-19 17:00:00,210.729,210.729,210.546,210.56,319899998.0
2006-04-19 17:05:00,210.556,210.608,210.484,210.608,208800000.0
2006-04-19 17:10:00,210.601,210.699,210.583,210.687,214700000.0
2006-04-19 17:15:00,210.695,210.71,210.631,210.634,184100000.0
2006-04-19 17:20:00,210.623,210.645,210.516,210.539,208400001.0
2006-04-19 17:25:00,210.543,210.584,210.515,210.561,240000002.0
2006-04-19 17:30:00,210.547,210.609,210.531,210.545,179000001.0
2006-04-19 17:35:00,210.522,210.524,210.413,210.488,316000000.0
2006-04-19 17:40:00,210.492,210.5,210.434,210.493,235899998.0
2006-04-19 17:45:00,210.503,210.507,210.444,210.447,234799999.0
2006-04-19 17:50:00,210.428,210.482,210.407,210.414,260000002.0
2006-04-19 17:55:00,210.407,210.417,210.334,210.348,302900000.0
2006-04-19 18:00:00,210.363,210.41,210.298,210.392,2311300006.0
2006-04-19 18:05:00,210.412,210.512,210.374,210.424,3364500004.0
2006-04-19 18:10:00,210.415,210.415,210.309,210.322,2247799999.0
2006-04-19 18:15:00,210.305,210.327,210.232,210.29,2549200005.0
2006-04-19 18:20:00,210.288,210.444,210.224,210.427,3029599995.0
2006-04-19 18:25:00,210.434,210.434,210.246,210.302,2072700001.0
2006-04-19 18:30:00,210.307,210.307,210.22,210.257,1956799993.0
2006-04-19 18:35:00,210.255,210.305,210.23,210.281,1131700002.0
2006-04-19 18:40:00,210.271,210.349,210.264,210.343,1146000002.0
2006-04-19 18:45:00,210.349,210.386,210.317,210.331,830699997.0
2006-04-19 18:50:00,210.339,210.476,210.339,210.378,1202500003.0
2006-04-19 18:55:00,210.37,210.412,210.313,210.313,1105500000.0
2006-04-19 19:00:00,210.306,210.41,210.291,210.397,895099998.0
2006-04-19 19:05:00,210.402,210.44,210.331,210.364,1326999999.0
2006-04-19 19:10:00,210.374,210.4,210.296,210.327,615600001.0
2006-04-19 19:15:00,210.325,210.365,210.286,210.332,780700002.0
2006-04-19 19:20:00,210.338,210.34,210.249,210.303,1035299999.0
2006-04-19 19:25:00,210.3,210.389,210.3,210.385,1265899995.0
2006-04-19 19:30:00,210.385,210.409,210.32,210.323,1181199998.0
2006-04-19 19:35:00,210.317,210.419,210.246,210.272,1014100002.0
2006-04-19 19:40:00,210.293,210.306,210.258,210.283,1081999997.0
2006-04-19 19:45:00,210.288,210.335,210.271,210.325,787499999.0
2006-04-19 19:50:00,210.33,210.348,210.264,210.276,801999998.0
2006-04-19 19:55:00,210.269,210.299,210.195,210.233,880600006.0
2006-04-19 20:00:00,210.243,210.287,210.243,210.255,663299998.0
2006-04-19 20:05:00,210.253,210.3,210.2,210.261,924900003.0
2006-04-19 20:10:00,210.257,210.329,210.249,210.262,1415200000.0
2006-04-19 20:15:00,210.273,210.315,210.253,210.255,901500002.0
2006-04-19 20:20:00,210.254,210.313,210.246,210.257,912500000.0
2006-04-19 20:25:00,210.262,210.326,210.233,210.239,1643600000.0
2006-04-19 20:30:00,210.238,210.292,210.211,210.265,1898500002.0
2006-04-19 20:35:00,210.257,210.302,210.229,210.232,801999999.0
2006-04-19 20:40:00,210.231,210.346,210.211,210.312,1521000004.0
2006-04-19 20:45:00,210.319,210.364,210.251,210.288,1028800001.0
2006-04-19 20:50:00,210.289,210.322,210.276,210.276,1157700000.0
2006-04-19 20:55:00,210.267,210.295,210.138,210.151,1835500007.0
2006-04-19 21:00:00,210.147,210.187,210.127,210.137,1332300001.0
2006-04-19 21:05:00,210.143,210.176,210.125,210.142,726000001.0
2006-04-19 21:10:00,210.145,210.195,210.133,210.19,730599996.0
2006-04-19 21:15:00,210.185,210.195,210.102,210.14,1196600002.0
2006-04-19 21:20:00,210.137,210.158,210.096,210.14,1260100004.0
2006-04-19 21:25:00,210.134,210.157,210.072,210.072,804799998.0
2006-04-19 21:30:00,210.069,210.099,210.044,210.084,524999999.0
2006-04-19 21:35:00,210.08,210.119,209.952,209.952,265800000.0
2006-04-19 21:40:00,209.927,210.023,209.882,210.0,518200000.0
2006-04-19 21:45:00,210.004,210.034,209.951,209.958,427900000.0
2006-04-19 21:50:00,209.966,209.966,209.925,209.953,311200000.0
2006-04-19 21:55:00,209.95,210.002,209.898,209.996,454800000.0
2006-04-19 22:00:00,209.979,210.0,209.859,209.921,801199997.0
2006-04-19 22:05:00,209.908,209.909,209.83,209.888,248400001.0
2006-04-19 22:10:00,209.889,209.944,209.875,209.917,307500000.0
2006-04-19 22:15:00,209.916,209.932,209.877,209.877,599500000.0
2006-04-19 22:20:00,209.885,209.915,209.83,209.87,371999999.0
2006-04-19 22:25:00,209.866,209.919,209.852,209.908,488100000.0
2006-04-19 22:30:00,209.907,209.915,209.892,209.893,640500000.0
2006-04-19 22:35:00,209.91,209.931,209.863,209.892,299299999.0
2006-04-19 22:40:00,209.896,209.972,209.878,209.942,349599996.0
2006-04-19 22:45:00,209.944,210.022,209.943,210.003,428000001.0
2006-04-19 22:50:00,210.01,210.081,210.005,210.081,333799997.0
2006-04-19 22:55:00,210.104,210.165,210.104,210.155,351600000.0
2006-04-19 23:00:00,210.161,210.201,210.097,210.124,247999999.0
2006-04-19 23:05:00,210.086,210.219,210.086,210.162,253500002.0
2006-04-19 23:10:00,210.126,210.243,210.106,210.189,245300000.0
2006-04-19 23:15:00,210.226,210.226,210.103,210.139,194299999.0
2006-04-19 23:20:00,210.162,210.2,210.122,210.181,241500000.0
2006-04-19 23:25:00,210.196,210.328,210.18,210.262,252500001.0
2006-04-19 23:30:00,210.258,210.277,210.163,210.172,257700000.0
2006-04-19 23:35:00,210.211,210.24,210.101,210.118,289200000.0
2006-04-19 23:40:00,210.118,210.194,210.098,210.125,286100000.0
2006-04-19 23:45:00,210.129,210.129,210.062,210.095,204199999.0
2006-04-19 23:50:00,210.09,210.098,210.04,210.045,204299997.0
2006-04-19 23:55:00,210.05,210.096,210.045,210.096,203500000.0
2006-04-20 00:00:00,210.133,210.246,210.133,210.216,174000000.0
2006-04-20 00:05:00,210.213,210.214,210.146,210.157,280200000.0
2006-04-20 00:10:00,210.135,210.213,210.115,210.175,297100000.0
2006-04-20 00:15:00,210.175,210.192,210.129,210.155,278700001.0
2006-04-20 00:20:00,210.153,210.174,210.109,210.109,194300000.0
2006-04-20 00:25:00,210.115,210.129,210.1,210.11,312700000.0
2006-04-20 00:30:00,210.113,210.162,210.098,210.152,156000000.0
2006-04-20 00:35:00,210.145,210.167,210.123,210.125,223599999.0
2006-04-20 00:40:00,210.13,210.181,210.123,210.158,167400000.0
2006-04-20 00:45:00,210.201,210.309,210.201,210.257,163800000.0
2006-04-20 00:50:00,210.285,210.299,210.232,210.28,262300000.0
2006-04-20 00:55:00,210.285,210.327,210.265,210.265,345099999.0
2006-04-20 01:00:00,210.263,210.321,210.22,210.305,240699998.0
2006-04-20 01:05:00,210.314,210.328,210.26,210.305,305700000.0
2006-04-20 01:10:00,210.311,210.332,210.269,210.276,241600002.0
2006-04-20 01:15:00,210.283,210.294,210.253,210.292,292000001.0
2006-04-20 01:20:00,210.302,210.357,210.297,210.354,230900000.0
2006-04-20 01:25:00,210.347,210.369,210.311,210.313,288700002.0
2006-04-20 01:30:00,210.318,210.362,210.306,210.362,217900000.0
2006-04-20 01:35:00,210.337,210.347,210.234,210.234,238499999.0
2006-04-20 01:40:00,210.215,210.215,210.097,210.174,290499999.0
2006-04-20 01:45:00,210.165,210.274,210.16,210.245,249499998.0
2006-04-20 01:50:00,210.228,210.263,210.137,210.209,258200000.0
2006-04-20 01:55:00,210.204,210.249,210.189,210.209,231900001.0
2006-04-20 02:00:00,210.169,210.203,210.113,210.129,178599999.0
2006-04-20 02:05:00,210.107,210.107,210.013,210.035,220600001.0
2006-04-20 02:10:00,210.042,210.062,210.0,210.013,267700002.0
2006-04-20 02:15:00,210.001,210.016,209.925,209.925,220900000.0
2006-04-20 02:20:00,209.93,209.972,209.926,209.963,205200001.0
2006-04-20 02:25:00,209.973,210.053,209.959,210.013,339099999.0
2006-04-20 02:30:00,210.027,210.1,210.009,210.096,179500002.0
2006-04-20 02:35:00,210.093,210.108,210.05,210.103,262900001.0
2006-04-20 02:40:00,210.102,210.105,210.001,210.056,244799999.0
2006-04-20 02:45:00,210.038,210.107,210.038,210.089,313800003.0
2006-04-20 02:50:00,210.098,210.17,210.043,210.17,275200000.0
2006-04-20 02:55:00,210.177,210.217,210.141,210.193,295200001.0
2006-04-20 03:00:00,210.173,210.173,210.066,210.07,247600001.0
2006-04-20 03:05:00,210.08,210.115,210.043,210.102,278200000.0
2006-04-20 03:10:00,210.105,210.244,210.105,210.195,255600001.0
2006-04-20 03:15:00,210.202,210.262,210.183,210.25,233700000.0
2006-04-20 03:20:00,210.255,210.347,210.205,210.217,287000000.0
2006-04-20 03:25:00,210.206,210.248,210.119,210.148,238199999.0
2006-04-20 03:30:00,210.139,210.301,210.139,210.254,316400000.0
2006-04-20 03:35:00,210.24,210.323,210.24,210.304,193800001.0
2006-04-20 03:40:00,210.307,210.344,210.276,210.29,257399997.0
2006-04-20 03:45:00,210.289,210.289,210.216,210.252,241300000.0
2006-04-20 03:50:00,210.253,210.292,210.225,210.292,197300000.0
2006-04-20 03:55:00,210.295,210.295,210.236,210.236,369799998.0
2006-04-20 04:00:00,210.228,210.296,210.2,210.2,256499999.0
2006-04-20 04:05:00,210.192,210.205,210.149,210.192,269500000.0
2006-04-20 04:10:00,210.208,210.237,210.152,210.155,254000000.0
2006-04-20 04:15:00,210.154,210.181,210.121,210.135,184399999.0
2006-04-20 04:20:00,210.126,210.184,210.119,210.165,210700000.0
2006-04-20 04:25:00,210.147,210.155,210.101,210.132,270400001.0
2006-04-20 04:30:00,210.149,210.187,210.14,210.187,191400000.0
2006-04-20 04:35:00,210.19,210.195,210.132,210.157,218600001.0
2006-04-20 04:40:00,210.152,210.192,210.128,210.19,357300000.0
2006-04-20 04:45:00,210.195,210.279,210.195,210.243,212600000.0
2006-04-20 04:50:00,210.245,210.245,210.182,210.235,270199999.0
2006-04-20 04:55:00,210.232,210.266,210.225,210.229,290799999.0
2006-04-20 05:00:00,210.243,210.311,210.242,210.273,209700000.0
2006-04-20 05:05:00,210.281,210.308,210.204,210.238,281700001.0
2006-04-20 05:10:00,210.237,210.241,210.196,210.205,227600000.0
2006-04-20 05:15:00,210.195,210.24,210.185,210.203,180600000.0
2006-04-20 05:20:00,210.199,210.214,210.123,210.188,234500000.0
2006-04-20 05:25:00,210.188,210.202,210.161,210.174,275900000.0
2006-04-20 05:30:00,210.188,210.237,210.168,210.226,263699999.0
2006-04-20 05:35:00,210.23,210.254,210.208,210.233,277199999.0
2006-04-20 05:40:00,210.236,210.236,210.189,210.203,172800001.0
2006-04-20 05:45:00,210.195,210.204,210.145,210.172,218000000.0
2006-04-20 05:50:00,210.149,210.176,210.133,210.169,178800000.0
2006-04-20 05:55:00,210.152,210.176,210.104,210.129,308699999.0
2006-04-20 06:00:00,210.133,210.145,210.086,210.099,203600000.0
2006-04-20 06:05:00,210.099,210.165,210.078,210.154,210900001.0
2006-04-20 06:10:00,210.149,210.298,210.144,210.298,251200000.0
2006-04-20 06:15:00,210.316,210.334,210.294,210.294,258999997.0
2006-04-20 06:20:00,210.288,210.288,210.186,210.187,229500001.0
2006-04-20 06:25:00,210.181,210.222,210.181,210.222,330300002.0
2006-04-20 06:30:00,210.214,210.229,210.189,210.2,242600001.0
2006-04-20 06:35:00,210.206,210.253,210.206,210.23,212200001.0
2006-04-20 06:40:00,210.222,210.257,210.216,210.252,187900000.0
2006-04-20 06:45:00,210.257,210.281,210.238,210.249,250099998.0
2006-04-20 06:50:00,210.246,210.287,210.246,210.272,232999999.0
2006-04-20 06:55:00,210.265,210.304,210.255,210.279,188900000.0
2006-04-20 07:00:00,210.271,210.284,210.231,210.231,171200000.0
2006-04-20 07:05:00,210.243,210.267,210.215,210.255,207800000.0
2006-04-20 07:10:00,210.262,210.321,210.257,210.315,298600000.0
2006-04-20 07:15:00,210.309,210.313,210.248,210.262,222100000.0
2006-04-20 07:20:00,210.255,210.317,210.245,210.317,227600000.0
2006-04-20 07:25:00,210.313,210.337,210.288,210.321,364400000.0
2006-04-20 07:30:00,210.323,210.373,210.286,210.358,263000000.0
2006-04-20 07:35:00,210.372,210.392,210.353,210.368,273199999.0
2006-04-20 07:40:00,210.381,210.394,210.35,210.363,142600000.0
2006-04-20 07:45:00,210.369,210.422,210.359,210.401,297600000.0
2006-04-20 07:50:00,210.395,210.438,210.375,210.405,281800000.0
2006-04-20 07:55:00,210.386,210.388,210.273,210.283,271800001.0
2006-04-20 08:00:00,210.284,210.379,210.277,210.367,207799999.0
2006-04-20 08:05:00,210.364,210.456,210.354,210.436,260500000.0
2006-04-20 08:10:00,210.43,210.43,210.256,210.265,161000000.0
2006-04-20 08:15:00,210.253,210.387,210.249,210.354,237000000.0
2006-04-20 08:20:00,210.364,210.364,210.306,210.336,305499999.0
2006-04-20 08:25:00,210.333,210.365,210.276,210.348,224999998.0
2006-04-20 08:30:00,210.337,210.419,210.288,210.417,357900000.0
2006-04-20 08:35:00,210.393,210.471,210.389,210.397,253100000.0
2006-04-20 08:40:00,210.412,210.426,210.375,210.39,308099999.0
2006-04-20 08:45:00,210.379,210.456,210.36,210.369,232500000.0
2006-04-20 08:50:00,210.363,210.363,210.268,210.28,254899999.0
2006-04-20 08:55:00,210.289,210.311,210.23,210.25,240200000.0
2006-04-20 09:00:00,210.237,210.295,210.194,210.279,275800001.0
2006-04-20 09:05:00,210.279,210.345,210.252,210.267,191300001.0
2006-04-20 09:10:00,210.279,210.307,210.188,210.225,212900000.0
2006-04-20 09:15:00,210.227,210.25,210.144,210.212,244899999.0
2006-04-20 09:20:00,210.214,210.282,210.184,210.282,225600001.0
2006-04-20 09:25:00,210.291,210.345,210.265,210.322,261599999.0
2006-04-20 09:30:00,210.345,210.394,210.321,210.361,303299999.0
2006-04-20 09:35:00,210.362,210.404,210.327,210.384,294900001.0
2006-04-20 09:40:00,210.373,210.39,210.261,210.277,322300001.0
2006-04-20 09:45:00,210.275,210.315,210.249,210.281,221299999.0
2006-04-20 09:50:00,210.297,210.304,210.213,210.234,283400001.0
2006-04-20 09:55:00,210.239,210.335,210.182,210.335,280400000.0
2006-04-20 10:00:00,210.317,210.45,210.234,210.369,213200001.0
2006-04-20 10:05:00,210.375,210.44,210.342,210.366,250700001.0
2006-04-20 10:10:00,210.356,210.362,210.261,210.349,262800000.0
2006-04-20 10:15:00,210.357,210.39,210.32,210.369,191900000.0
2006-04-20 10:20:00,210.38,210.395,210.35,210.395,239199998.0
2006-04-20 10:25:00,210.391,210.399,210.276,210.332,241100003.0
2006-04-20 10:30:00,210.261,210.261,209.917,210.035,299999999.0
2006-04-20 10:35:00,210.047,210.267,210.016,210.157,187700000.0
2006-04-20 10:40:00,210.172,210.18,209.849,209.855,317600000.0
2006-04-20 10:45:00,209.861,210.028,209.823,209.989,292099999.0
2006-04-20 10:50:00,209.994,210.009,209.916,209.931,242599999.0
2006-04-20 10:55:00,209.917,209.917,209.758,209.764,190000001.0
2006-04-20 11:00:00,209.777,209.779,209.591,209.685,198300000.0
2006-04-20 11:05:00,209.681,209.704,209.627,209.653,153800000.0
2006-04-20 11:10:00,209.66,209.681,209.631,209.661,230500000.0
2006-04-20 11:15:00,209.664,209.675,209.555,209.58,292300003.0
2006-04-20 11:20:00,209.586,209.653,209.576,209.627,204800000.0
2006-04-20 11:25:00,209.627,209.661,209.542,209.542,254000000.0
2006-04-20 11:30:00,209.54,209.606,209.525,209.553,216600001.0
2006-04-20 11:35:00,209.541,209.604,209.532,209.602,270200002.0
2006-04-20 11:40:00,209.592,209.623,209.505,209.544,337200002.0
2006-04-20 11:45:00,209.543,209.626,209.543,209.626,251499999.0
2006-04-20 11:50:00,209.611,209.725,209.585,209.702,240500001.0
2006-04-20 11:55:00,209.687,209.687,209.617,209.627,189300000.0
2006-04-20 12:00:00,209.636,209.645,209.601,209.626,239899998.0
2006-04-20 12:05:00,209.617,209.638,209.588,209.636,210600001.0
2006-04-20 12:10:00,209.658,209.658,209.584,209.61,184599999.0
2006-04-20 12:15:00,209.618,209.752,209.618,209.752,230800001.0
2006-04-20 12:20:00,209.751,209.752,209.707,209.723,241999999.0
2006-04-20 12:25:00,209.718,209.772,209.683,209.771,200500000.0
2006-04-20 12:30:00,209.784,209.794,209.635,209.733,206900002.0
2006-04-20 12:35:00,209.732,209.74,209.611,209.668,365000000.0
2006-04-20 12:40:00,209.65,209.665,209.597,209.603,237100001.0
2006-04-20 12:45:00,209.602,209.7,209.571,209.68,292699997.0
2006-04-20 12:50:00,209.696,209.708,209.574,209.599,267800003.0
2006-04-20 12:55:00,209.59,209.638,209.581,209.597,242699998.0
2006-04-20 13:00:00,209.588,209.611,209.537,209.549,293800001.0
2006-04-20 13:05:00,209.575,209.593,209.507,209.55,281300000.0
2006-04-20 13:10:00,209.554,209.571,209.52,209.528,285799998.0
2006-04-20 13:15:00,209.501,209.526,209.446,209.483,265399997.0
2006-04-20 13:20:00,209.518,209.575,209.518,209.565,239900002.0
2006-04-20 13:25:00,209.555,209.592,209.542,209.578,261900000.0
2006-04-20 13:30:00,209.58,209.627,209.569,209.627,223100001.0
2006-04-20 13:35:00,209.637,209.692,209.588,209.692,207200002.0
2006-04-20 13:40:00,209.696,209.717,209.674,209.706,305300000.0
2006-04-20 13:45:00,209.687,209.734,209.679,209.723,254599999.0
2006-04-20 13:50:00,209.739,209.743,209.69,209.716,203500002.0
2006-04-20 13:55:00,209.703,209.73,209.686,209.73,258299999.0
2006-04-20 14:00:00,209.718,209.728,209.574,209.603,214900001.0
2006-04-20 14:05:00,209.604,209.684,209.572,209.658,269600000.0
2006-04-20 14:10:00,209.653,209.798,209.62,209.798,288300002.0
2006-04-20 14:15:00,209.787,209.792,209.717,209.773,215000001.0
2006-04-20 14:20:00,209.774,209.779,209.687,209.709,288400001.0
2006-04-20 14:25:00,209.725,209.748,209.696,209.723,267299998.0
2006-04-20 14:30:00,209.695,209.787,209.647,209.759,283800000.0
2006-04-20 14:35:00,209.741,209.75,209.675,209.687,243200002.0
2006-04-20 14:40:00,209.68,209.754,209.679,209.74,198999999.0
2006-04-20 14:45:00,209.731,209.762,209.718,209.749,195800000.0
2006-04-20 14:50:00,209.746,209.746,209.684,209.707,345300002.0
2006-04-20 14:55:00,209.707,209.721,209.632,209.667,270700000.0
2006-04-20 15:00:00,209.684,209.735,209.639,209.647,299400000.0
2006-04-20 15:05:00,209.652,209.696,209.578,209.64,184999999.0
2006-04-20 15:10:00,209.641,209.665,209.541,209.556,230400000.0
2006-04-20 15:15:00,209.542,209.58,209.517,209.561,269200002.0
2006-04-20 15:20:00,209.552,209.595,209.518,209.592,207200000.0
2006-04-20 15:25:00,209.605,209.608,209.504,209.504,266400001.0
2006-04-20 15:30:00,209.505,209.51,209.472,209.474,264300000.0
2006-04-20 15:35:00,209.45,209.45,209.29,209.329,235000000.0
2006-04-20 15:40:00,209.334,209.397,209.304,209.31,308500001.0
2006-04-20 15:45:00,209.26,209.323,209.214,209.236,199700000.0
2006-04-20 15:50:00,209.208,209.208,209.015,209.015,214200000.0
2006-04-20 15:55:00,209.008,209.058,209.0,209.029,255600003.0
2006-04-20 16:00:00,209.022,209.036,208.946,208.997,278900001.0
2006-04-20 16:05:00,209.004,209.004,208.765,208.823,170200000.0
2006-04-20 16:10:00,208.818,208.929,208.806,208.904,286600000.0
2006-04-20 16:15:00,208.897,208.993,208.866,208.942,236000001.0
2006-04-20 16:20:00,208.967,208.975,208.869,208.932,322799998.0
2006-04-20 16:25:00,208.945,208.976,208.823,208.965,289300000.0
2006-04-20 16:30:00,208.946,209.042,208.943,209.042,324700002.0
2006-04-20 16:35:00,209.027,209.073,208.972,208.987,242099999.0
2006-04-20 16:40:00,208.982,209.028,208.96,208.965,197600000.0
2006-04-20 16:45:00,208.925,208.946,208.809,208.818,256300000.0
2006-04-20 16:50:00,208.829,208.913,208.814,208.877,237399999.0
2006-04-20 16:55:00,208.873,208.958,208.818,208.824,284099999.0
2006-04-20 17:00:00,208.817,209.002,208.816,208.915,260799999.0
2006-04-20 17:05:00,208.914,208.972,208.894,208.959,262400000.0
2006-04-20 17:10:00,208.953,208.953,208.779,208.861,188899999.0
2006-04-20 17:15:00,208.881,208.881,208.778,208.83,283100003.0
2006-04-20 17:20:00,208.856,208.951,208.855,208.897,238299998.0
2006-04-20 17:25:00,208.888,208.961,208.807,208.86,245100000.0
2006-04-20 17:30:00,208.867,209.008,208.864,208.957,256500002.0
2006-04-20 17:35:00,208.955,208.968,208.868,208.896,286899998.0
2006-04-20 17:40:00,208.899,208.926,208.835,208.847,192200000.0
2006-04-20 17:45:00,208.847,208.94,208.79,208.928,242000002.0
2006-04-20 17:50:00,208.957,209.046,208.949,209.027,253099999.0
2006-04-20 17:55:00,209.052,209.095,208.974,209.029,266599999.0
2006-04-20 18:00:00,209.038,209.09,208.998,209.022,2498299992.0
2006-04-20 18:05:00,209.046,209.075,209.014,209.039,3455900000.0
2006-04-20 18:10:00,209.043,209.09,209.005,209.065,2408500005.0
2006-04-20 18:15:00,209.077,209.225,209.066,209.205,2400700000.0
2006-04-20 18:20:00,209.215,209.236,209.168,209.181,3045100000.0
2006-04-20 18:25:00,209.193,209.215,209.129,209.15,1957399997.0
2006-04-20 18:30:00,209.15,209.152,209.07,209.142,2093100003.0
2006-04-20 18:35:00,209.143,209.167,209.086,209.1,1137100002.0
2006-04-20 18:40:00,209.093,209.14,209.078,209.113,1342900001.0
2006-04-20 18:45:00,209.11,209.122,209.045,209.051,876299999.0
2006-04-20 18:50:00,209.052,209.052,208.999,209.038,1106800001.0
2006-04-20 18:55:00,209.046,209.114,209.029,209.098,1114499998.0
2006-04-20 19:00:00,209.084,209.154,209.047,209.077,839200000.0
2006-04-20 19:05:00,209.083,209.111,209.052,209.063,1461800006.0
2006-04-20 19:10:00,209.058,209.096,209.025,209.077,713699999.0
2006-04-20 19:15:00,209.09,209.115,209.063,209.077,739299999.0
2006-04-20 19:20:00,209.081,209.171,209.063,209.151,886600002.0
2006-04-20 19:25:00,209.162,209.182,209.133,209.161,1359099999.0
2006-04-20 19:30:00,209.15,209.165,209.135,209.149,1052199999.0
2006-04-20 19:35:00,209.144,209.174,209.115,209.149,1085999994.0
2006-04-20 19:40:00,209.155,209.163,209.108,209.143,1046099998.0
2006-04-20 19:45:00,209.15,209.161,209.125,209.13,680899998.0
2006-04-20 19:50:00,209.13,209.154,209.112,209.127,774600003.0
2006-04-20 19:55:00,209.13,209.179,209.127,209.165,844399998.0
2006-04-20 20:00:00,209.168,209.182,209.145,209.171,591899997.0
2006-04-20 20:05:00,209.169,209.169,209.103,209.126,614600000.0
2006-04-20 20:10:00,209.128,209.175,209.117,209.12,1298799999.0
2006-04-20 20:15:00,209.128,209.15,209.121,209.145,781700000.0
2006-04-20 20:20:00,209.135,209.163,209.115,209.131,1018300001.0
2006-04-20 20:25:00,209.147,209.176,209.104,209.152,1647000001.0
2006-04-20 20:30:00,209.157,209.163,209.1,209.107,1880900001.0
2006-04-20 20:35:00,209.1,209.155,209.1,209.114,816300000.0
2006-04-20 20:40:00,209.121,209.121,209.031,209.053,1460300000.0
2006-04-20 20:45:00,209.052,209.052,208.996,209.025,1106500003.0
2006-04-20 20:50:00,209.016,209.06,208.998,209.032,1156099997.0
2006-04-20 20:55:00,209.025,209.039,208.977,208.995,1827700002.0
2006-04-20 21:00:00,209.002,209.071,208.997,209.053,1384999999.0
2006-04-20 21:05:00,209.05,209.081,209.034,209.048,761500001.0
2006-04-20 21:10:00,209.042,209.042,208.983,208.99,817899999.0
2006-04-20 21:15:00,208.984,208.995,208.882,208.909,1131100002.0
2006-04-20 21:20:00,208.91,208.96,208.879,208.96,1144500001.0
2006-04-20 21:25:00,208.96,208.997,208.941,208.984,817200000.0
2006-04-20 21:30:00,208.98,208.998,208.968,208.968,514199999.0
2006-04-20 21:35:00,208.949,208.966,208.922,208.947,263500000.0
2006-04-20 21:40:00,208.948,208.986,208.899,208.903,468700000.0
2006-04-20 21:45:00,208.912,209.01,208.912,208.973,475800001.0
2006-04-20 21:50:00,208.991,208.995,208.951,208.987,300300001.0
2006-04-20 21:55:00,208.98,209.091,208.96,209.063,346500000.0
2006-04-20 22:00:00,209.051,209.133,209.025,209.044,812300000.0
2006-04-20 22:05:00,209.05,209.063,209.002,209.018,257200000.0
2006-04-20 22:10:00,209.02,209.038,208.872,208.872,285599999.0
2006-04-20 22:15:00,208.867,208.891,208.801,208.835,668300000.0
2006-04-20 22:20:00,208.845,208.882,208.836,208.869,380100002.0
2006-04-20 22:25:00,208.864,208.949,208.864,208.929,541300000.0
2006-04-20 22:30:00,208.927,208.985,208.904,208.956,826000007.0
2006-04-20 22:35:00,208.959,209.007,208.948,209.004,283199999.0
2006-04-20 22:40:00,209.002,209.04,208.978,208.997,418500002.0
2006-04-20 22:45:00,208.999,209.04,208.973,209.028,358800002.0
2006-04-20 22:50:00,209.036,209.052,209.016,209.023,286600000.0
2006-04-20 22:55:00,209.018,209.073,209.004,209.057,326800001.0
2006-04-20 23:00:00,209.039,209.039,208.88,208.902,243599999.0
2006-04-20 23:05:00,208.85,208.907,208.79,208.858,234799999.0
2006-04-20 23:10:00,208.856,208.881,208.789,208.858,202500000.0
2006-04-20 23:15:00,208.853,208.889,208.748,208.759,174300000.0
2006-04-20 23:20:00,208.825,208.864,208.765,208.786,305100002.0
2006-04-20 23:25:00,208.788,208.854,208.753,208.808,275899999.0
2006-04-20 23:30:00,208.844,208.873,208.794,208.808,197100000.0
2006-04-20 23:35:00,208.805,208.828,208.784,208.824,220899999.0
2006-04-20 23:40:00,208.82,208.85,208.803,208.84,270500000.0
2006-04-20 23:45:00,208.845,208.845,208.81,208.842,250200002.0
2006-04-20 23:50:00,208.84,208.848,208.799,208.805,207200001.0
2006-04-20 23:55:00,208.805,208.817,208.745,208.745,284400000.0
2006-04-21 00:00:00,208.755,208.766,208.66,208.727,173300000.0
2006-04-21 00:05:00,208.726,208.753,208.7,208.723,240000000.0
2006-04-21 00:10:00,208.712,208.787,208.668,208.785,248800000.0
2006-04-21 00:15:00,208.799,208.823,208.739,208.785,249399998.0
2006-04-21 00:20:00,208.775,208.822,208.756,208.795,226699999.0
2006-04-21 00:25:00,208.802,208.848,208.76,208.809,248400001.0
2006-04-21 00:30:00,208.802,208.864,208.78,208.843,254100000.0
2006-04-21 00:35:00,208.846,208.892,208.797,208.877,242000003.0
2006-04-21 00:40:00,208.871,208.889,208.788,208.826,331599998.0
2006-04-21 00:45:00,208.813,208.865,208.793,208.824,218700000.0
2006-04-21 00:50:00,208.839,208.839,208.775,208.805,180500000.0
2006-04-21 00:55:00,208.813,208.822,208.696,208.716,193599999.0
2006-04-21 01:00:00,208.733,208.787,208.693,208.693,159900000.0
2006-04-21 01:05:00,208.674,208.713,208.65,208.686,203200000.0
2006-04-21 01:10:00,208.701,208.756,208.701,208.725,296400002.0
2006-04-21 01:15:00,208.735,208.739,208.697,208.735,262600001.0
2006-04-21 01:20:00,208.736,208.751,208.715,208.751,272899999.0
2006-04-21 01:25:00,208.745,208.763,208.721,208.742,196800001.0
2006-04-21 01:30:00,208.734,208.76,208.702,208.745,226000001.0
2006-04-21 01:35:00,208.748,208.761,208.671,208.681,229299999.0
2006-04-21 01:40:00,208.683,208.782,208.683,208.761,251300000.0
2006-04-21 01:45:00,208.757,208.782,208.684,208.735,302100000.0
2006-04-21 01:50:00,208.755,208.911,208.748,208.882,236600000.0
2006-04-21 01:55:00,208.9,208.992,208.883,208.94,197599999.0
2006-04-21 02:00:00,208.921,209.036,208.921,208.974,168600001.0
2006-04-21 02:05:00,208.982,208.992,208.941,208.977,275500002.0
2006-04-21 02:10:00,208.993,209.039,208.993,209.039,234500000.0
2006-04-21 02:15:00,209.05,209.064,208.993,208.993,266400002.0
2006-04-21 02:20:00,209.004,209.067,209.004,209.062,214600001.0
2006-04-21 02:25:00,209.058,209.065,209.008,209.06,230900000.0
2006-04-21 02:30:00,209.06,209.103,209.05,209.085,192400000.0
2006-04-21 02:35:00,209.072,209.11,209.061,209.065,206800000.0
2006-04-21 02:40:00,209.063,209.157,209.06,209.157,214600000.0
2006-04-21 02:45:00,209.151,209.213,209.139,209.195,237300001.0
2006-04-21 02:50:00,209.201,209.261,209.198,209.252,258599999.0
2006-04-21 02:55:00,209.222,209.27,209.186,209.203,237700001.0
2006-04-21 03:00:00,209.189,209.213,209.162,209.177,235200001.0
2006-04-21 03:05:00,209.174,209.221,209.154,209.197,271299998.0
2006-04-21 03:10:00,209.189,209.284,209.189,209.241,212399999.0
2006-04-21 03:15:00,209.265,209.275,209.188,209.223,184900002.0
2006-04-21 03:20:00,209.215,209.299,209.215,209.258,337699998.0
2006-04-21 03:25:00,209.246,209.246,209.175,209.206,199200000.0
2006-04-21 03:30:00,209.19,209.233,209.189,209.207,281900002.0
2006-04-21 03:35:00,209.206,209.251,209.206,209.25,215000001.0
2006-04-21 03:40:00,209.245,209.274,209.227,209.248,285900001.0
2006-04-21 03:45:00,209.255,209.26,209.204,209.204,229099999.0
2006-04-21 03:50:00,209.187,209.193,209.124,209.17,200000001.0
2006-04-21 03:55:00,209.18,209.182,209.106,209.127,209300001.0
2006-04-21 04:00:00,209.126,209.202,209.126,209.195,195100000.0
2006-04-21 04:05:00,209.195,209.216,209.171,209.174,361499998.0
2006-04-21 04:10:00,209.186,209.197,209.155,209.167,281600000.0
2006-04-21 04:15:00,209.174,209.186,209.152,209.185,247899999.0
2006-04-21 04:20:00,209.177,209.203,209.156,209.195,226099998.0
2006-04-21 04:25:00,209.174,209.236,209.173,209.219,222000001.0
2006-04-21 04:30:00,209.213,209.217,209.172,209.217,217099998.0
2006-04-21 04:35:00,209.221,209.221,209.186,209.212,183699999.0
2006-04-21 04:40:00,209.208,209.231,209.15,209.177,268899998.0
2006-04-21 04:45:00,209.171,209.207,209.17,209.17,275400000.0
2006-04-21 04:50:00,209.167,209.177,209.149,209.173,258199999.0
2006-04-21 04:55:00,209.163,209.191,209.147,209.18,249500001.0
2006-04-21 05:00:00,209.185,209.195,209.162,209.195,231400000.0
2006-04-21 05:05:00,209.2,209.205,209.18,209.205,198600000.0
2006-04-21 05:10:00,209.2,209.205,209.143,209.153,377799998.0
2006-04-21 05:15:00,209.153,209.192,209.146,209.174,244999999.0
2006-04-21 05:20:00,209.189,209.213,209.159,209.202,265999999.0
2006-04-21 05:25:00,209.204,209.204,209.141,209.164,235600000.0
2006-04-21 05:30:00,209.178,209.178,209.146,209.171,197000000.0
2006-04-21 05:35:00,209.169,209.19,209.158,209.162,192800000.0
2006-04-21 05:40:00,209.16,209.199,209.155,209.193,232400000.0
2006-04-21 05:45:00,209.199,209.255,209.199,209.224,260100000.0
2006-04-21 05:50:00,209.205,209.244,209.184,209.244,173299999.0
2006-04-21 05:55:00,209.24,209.252,209.193,209.2,273400000.0
2006-04-21 06:00:00,209.205,209.247,209.193,209.241,213600000.0
2006-04-21 06:05:00,209.235,209.251,209.215,209.218,188199998.0
2006-04-21 06:10:00,209.211,209.243,209.21,209.222,226799999.0
2006-04-21 06:15:00,209.226,209.237,209.198,209.2,186700001.0
2006-04-21 06:20:00,209.217,209.222,209.186,209.191,164000000.0
2006-04-21 06:25:00,209.187,209.218,209.176,209.181,250600001.0
2006-04-21 06:30:00,209.164,209.164,209.127,209.147,248300000.0
2006-04-21 06:35:00,209.134,209.152,209.126,209.14,302199998.0
2006-04-21 06:40:00,209.135,209.16,209.13,209.142,315800001.0
2006-04-21 06:45:00,209.15,209.173,209.129,209.163,229599999.0
2006-04-21 06:50:00,209.165,209.19,209.129,209.157,186700000.0
2006-04-21 06:55:00,209.155,209.178,209.121,209.173,230899999.0
2006-04-21 07:00:00,209.169,209.18,209.15,209.15,172599999.0
2006-04-21 07:05:00,209.156,209.18,209.139,209.144,291299998.0
2006-04-21 07:10:00,209.154,209.177,209.115,209.142,251300000.0
2006-04-21 07:15:00,209.14,209.161,209.13,209.156,232100001.0
2006-04-21 07:20:00,209.144,209.154,209.124,209.145,191500000.0
2006-04-21 07:25:00,209.141,209.151,209.09,209.135,250299998.0
2006-04-21 07:30:00,209.127,209.138,209.094,209.094,203000000.0
2006-04-21 07:35:00,209.108,209.141,209.097,209.135,259400000.0
2006-04-21 07:40:00,209.145,209.149,209.085,209.101,248799998.0
2006-04-21 07:45:00,209.106,209.151,209.103,209.132,190700000.0
2006-04-21 07:50:00,209.134,209.205,209.132,209.205,260700000.0
2006-04-21 07:55:00,209.178,209.239,209.158,209.162,221799999.0
2006-04-21 08:00:00,209.174,209.216,209.171,209.173,197000000.0
2006-04-21 08:05:00,209.175,209.202,209.115,209.137,228300001.0
2006-04-21 08:10:00,209.149,209.245,209.142,209.212,246800002.0
2006-04-21 08:15:00,209.206,209.209,209.145,209.165,162500000.0
2006-04-21 08:20:00,209.167,209.215,209.165,209.201,324700000.0
2006-04-21 08:25:00,209.195,209.227,209.165,209.195,248700000.0
2006-04-21 08:30:00,209.19,209.214,209.092,209.099,270400001.0
2006-04-21 08:35:00,209.068,209.097,209.053,209.064,337500001.0
2006-04-21 08:40:00,209.072,209.175,209.069,209.154,239500000.0
2006-04-21 08:45:00,209.15,209.243,209.128,209.222,273200002.0
2006-04-21 08:50:00,209.232,209.239,209.125,209.144,251499999.0
2006-04-21 08:55:00,209.153,209.225,209.119,209.181,267300000.0
2006-04-21 09:00:00,209.175,209.219,209.114,209.206,271200002.0
2006-04-21 09:05:00,209.207,209.225,209.174,209.174,244799998.0
2006-04-21 09:10:00,209.182,209.182,209.089,209.089,270400003.0
2006-04-21 09:15:00,209.083,209.114,209.022,209.03,211400002.0
2006-04-21 09:20:00,209.031,209.12,209.029,209.086,219500000.0
2006-04-21 09:25:00,209.068,209.086,209.031,209.071,308299998.0
2006-04-21 09:30:00,209.061,209.067,209.014,209.058,197600000.0
2006-04-21 09:35:00,209.058,209.086,209.037,209.079,211899999.0
2006-04-21 09:40:00,209.083,209.154,209.059,209.136,229800001.0
2006-04-21 09:45:00,209.145,209.192,209.142,209.147,210999999.0
2006-04-21 09:50:00,209.147,209.205,209.09,209.125,303500000.0
2006-04-21 09:55:00,209.133,209.172,209.109,209.127,225600000.0
2006-04-21 10:00:00,209.147,209.172,209.101,209.166,229399999.0
2006-04-21 10:05:00,209.185,209.684,209.147,209.665,142100000.0
2006-04-21 10:10:00,209.679,209.695,209.509,209.544,209800000.0
2006-04-21 10:15:00,209.545,209.568,209.427,209.441,248900001.0
2006-04-21 10:20:00,209.44,209.454,209.369,209.444,291700001.0
2006-04-21 10:25:00,209.413,209.42,209.306,209.309,339200000.0
2006-04-21 10:30:00,209.311,209.326,209.285,209.318,235400000.0
2006-04-21 10:35:00,209.316,209.317,209.137,209.194,260100000.0
2006-04-21 10:40:00,209.18,209.217,209.157,209.171,280700001.0
2006-04-21 10:45:00,209.182,209.182,208.978,209.036,273800000.0
2006-04-21 10:50:00,209.029,209.08,208.955,209.021,234100001.0
2006-04-21 10:55:00,209.014,209.014,208.972,208.994,283900000.0
2006-04-21 11:00:00,208.999,209.03,208.952,208.987,175900000.0
2006-04-21 11:05:00,209.01,209.061,208.958,208.975,228900000.0
2006-04-21 11:10:00,208.963,209.009,208.947,208.972,272000001.0
2006-04-21 11:15:00,208.968,208.984,208.864,208.872,227200001.0
2006-04-21 11:20:00,208.863,208.873,208.733,208.74,258000001.0
2006-04-21 11:25:00,208.732,208.803,208.678,208.681,312800000.0
2006-04-21 11:30:00,208.665,208.734,208.645,208.717,267399999.0
2006-04-21 11:35:00,208.697,208.742,208.673,208.742,284600000.0
2006-04-21 11:40:00,208.751,208.785,208.747,208.775,270900000.0
2006-04-21 11:45:00,208.774,208.812,208.701,208.753,182100000.0
2006-04-21 11:50:00,208.764,208.771,208.742,208.752,228000001.0
2006-04-21 11:55:00,208.76,208.828,208.697,208.825,291400000.0
2006-04-21 12:00:00,208.852,208.904,208.813,208.853,285800000.0
2006-04-21 12:05:00,208.833,208.843,208.647,208.656,278000000.0
2006-04-21 12:10:00,208.679,208.679,208.639,208.654,240500001.0
2006-04-21 12:15:00,208.649,208.661,208.591,208.64,251700000.0
2006-04-21 12:20:00,208.625,208.696,208.599,208.66,202900002.0
2006-04-21 12:25:00,208.652,208.692,208.638,208.662,248799998.0
2006-04-21 12:30:00,208.653,208.755,208.653,208.661,278499998.0
2006-04-21 12:35:00,208.668,208.706,208.639,208.688,395300000.0
2006-04-21 12:40:00,208.687,208.691,208.582,208.597,297700002.0
2006-04-21 12:45:00,208.599,208.652,208.583,208.633,337100003.0
2006-04-21 12:50:00,208.649,208.657,208.584,208.62,237199999.0
2006-04-21 12:55:00,208.606,208.662,208.565,208.662,284599999.0
2006-04-21 13:00:00,208.672,208.695,208.627,208.632,258800001.0
2006-04-21 13:05:00,208.655,208.71,208.574,208.677,308400002.0
2006-04-21 13:10:00,208.676,208.728,208.617,208.624,210300001.0
2006-04-21 13:15:00,208.625,208.648,208.554,208.631,278600000.0
2006-04-21 13:20:00,208.662,208.698,208.634,208.64,320199999.0
2006-04-21 13:25:00,208.619,208.648,208.605,208.605,208699999.0
2006-04-21 13:30:00,208.6,208.628,208.582,208.628,259200001.0
2006-04-21 13:35:00,208.623,208.649,208.59,208.627,195999999.0
2006-04-21 13:40:00,208.628,208.662,208.567,208.575,238000001.0
2006-04-21 13:45:00,208.553,208.607,208.542,208.607,234099999.0
2006-04-21 13:50:00,208.634,208.668,208.602,208.632,235200000.0
2006-04-21 13:55:00,208.616,208.68,208.611,208.651,259600000.0
2006-04-21 14:00:00,208.626,208.64,208.484,208.539,260800001.0
2006-04-21 14:05:00,208.54,208.555,208.418,208.421,209899998.0
2006-04-21 14:10:00,208.437,208.462,208.402,208.412,247300001.0
2006-04-21 14:15:00,208.414,208.475,208.406,208.453,225000000.0
2006-04-21 14:20:00,208.445,208.448,208.292,208.292,242400001.0
2006-04-21 14:25:00,208.308,208.384,208.206,208.384,221500000.0
2006-04-21 14:30:00,208.372,208.415,208.344,208.357,267999999.0
2006-04-21 14:35:00,208.368,208.395,208.289,208.289,225000000.0
2006-04-21 14:40:00,208.285,208.317,208.181,208.241,163300000.0
2006-04-21 14:45:00,208.238,208.266,208.087,208.087,259600001.0
2006-04-21 14:50:00,208.046,208.057,207.973,208.037,339999998.0
2006-04-21 14:55:00,208.053,208.1,208.02,208.1,335999999.0
2006-04-21 15:00:00,208.083,208.106,207.991,207.993,264900001.0
2006-04-21 15:05:00,207.961,207.984,207.936,207.98,174400000.0
2006-04-21 15:10:00,207.979,208.03,207.979,208.005,193700001.0
2006-04-21 15:15:00,208.01,208.103,207.984,208.039,221200001.0
2006-04-21 15:20:00,208.038,208.147,208.032,208.083,229100000.0
2006-04-21 15:25:00,208.102,208.148,208.102,208.125,309300001.0
2006-04-21 15:30:00,208.104,208.104,207.987,208.103,274999999.0
2006-04-21 15:35:00,208.084,208.184,208.058,208.12,229800002.0
2006-04-21 15:40:00,208.105,208.116,208.053,208.103,180399999.0
2006-04-21 15:45:00,208.1,208.16,208.093,208.11,244300000.0
2006-04-21 15:50:00,208.112,208.114,208.075,208.108,276099997.0
2006-04-21 15:55:00,208.104,208.116,207.922,207.931,145500000.0
2006-04-21 16:00:00,207.938,208.035,207.916,208.019,265999998.0
2006-04-21 16:05:00,208.016,208.065,207.962,208.023,161200000.0
2006-04-21 16:10:00,208.033,208.102,208.014,208.073,159400000.0
2006-04-21 16:15:00,208.087,208.087,208.01,208.01,213900001.0
2006-04-21 16:20:00,208.024,208.166,208.024,208.083,253299999.0
2006-04-21 16:25:00,208.098,208.172,208.046,208.058,228500000.0
2006-04-21 16:30:00,208.048,208.183,207.939,208.183,346500001.0
2006-04-21 16:35:00,208.184,208.264,208.132,208.185,251400000.0
2006-04-21 16:40:00,208.21,208.508,208.21,208.435,246200000.0
2006-04-21 16:45:00,208.412,208.458,208.346,208.362,276700002.0
2006-04-21 16:50:00,208.346,208.392,208.303,208.345,337900000.0
2006-04-21 16:55:00,208.33,208.514,208.33,208.35,284600000.0
2006-04-21 17:00:00,208.348,208.448,208.343,208.423,223600000.0
2006-04-21 17:05:00,208.439,208.479,208.405,208.415,259000003.0
2006-04-21 17:10:00,208.416,208.517,208.414,208.45,310000000.0
2006-04-21 17:15:00,208.449,208.449,208.313,208.325,226600000.0
2006-04-21 17:20:00,208.305,208.41,208.295,208.41,192700000.0
2006-04-21 17:25:00,208.392,208.441,208.366,208.398,230200000.0
2006-04-21 17:30:00,208.371,208.443,208.37,208.389,264300000.0
2006-04-21 17:35:00,208.376,208.482,208.371,208.482,233500001.0
2006-04-21 17:40:00,208.474,208.483,208.356,208.381,214599999.0
2006-04-21 17:45:00,208.403,208.404,208.322,208.322,302700000.0
2006-04-21 17:50:00,208.333,208.434,208.329,208.392,252900000.0
2006-04-21 17:55:00,208.38,208.412,208.274,208.274,270800000.0
2006-04-21 18:00:00,208.27,208.351,208.197,208.205,2535599992.0
2006-04-21 18:05:00,208.22,208.249,208.167,208.225,3069300004.0
2006-04-21 18:10:00,208.232,208.272,208.204,208.244,2303799998.0
2006-04-21 18:15:00,208.256,208.359,208.237,208.285,2401600005.0
2006-04-21 18:20:00,208.303,208.352,208.259,208.272,2954100000.0
2006-04-21 18:25:00,208.283,208.374,208.266,208.341,2069499995.0
2006-04-21 18:30:00,208.351,208.351,208.274,208.292,1960300000.0
2006-04-21 18:35:00,208.282,208.304,208.255,208.263,1160199999.0
2006-04-21 18:40:00,208.257,208.288,208.25,208.262,1376299996.0
2006-04-21 18:45:00,208.265,208.331,208.256,208.268,834600002.0
2006-04-21 18:50:00,208.271,208.329,208.251,208.277,1141799997.0
2006-04-21 18:55:00,208.285,208.319,208.275,208.297,1005900000.0
2006-04-21 19:00:00,208.278,208.365,208.253,208.353,812999993.0
2006-04-21 19:05:00,208.348,208.348,208.157,208.263,1350500002.0
2006-04-21 19:10:00,208.262,208.309,208.235,208.265,681399999.0
2006-04-21 19:15:00,208.259,208.302,208.226,208.278,904499997.0
2006-04-21 19:20:00,208.285,208.339,208.244,208.244,965900005.0
2006-04-21 19:25:00,208.25,208.296,208.25,208.282,1250699999.0
2006-04-21 19:30:00,208.282,208.32,208.263,208.301,1208199997.0
2006-04-21 19:35:00,208.293,208.31,208.259,208.273,1088099996.0
2006-04-21 19:40:00,208.285,208.313,208.255,208.293,1104600002.0
2006-04-21 19:45:00,208.312,208.361,208.27,208.272,728200003.0
2006-04-21 19:50:00,208.28,208.332,208.247,208.305,743599997.0
2006-04-21 19:55:00,208.297,208.335,208.281,208.288,787799997.0
2006-04-21 20:00:00,208.28,208.285,208.24,208.246,611200000.0
2006-04-21 20:05:00,208.244,208.265,208.216,208.226,900999999.0
2006-04-21 20:10:00,208.226,208.267,208.202,208.255,1438100001.0
2006-04-21 20:15:00,208.261,208.29,208.213,208.253,791799999.0
2006-04-21 20:20:00,208.255,208.3,208.202,208.241,1020499997.0
2006-04-21 20:25:00,208.241,208.293,208.185,208.185,1690300002.0
2006-04-21 20:30:00,208.195,208.27,208.193,208.27,1890099999.0
2006-04-21 20:35:00,208.275,208.294,208.246,208.261,723600000.0
2006-04-21 20:40:00,208.258,208.297,208.201,208.201,1467599998.0
2006-04-21 20:45:00,208.205,208.259,208.17,208.17,1141699997.0
2006-04-21 20:50:00,208.143,208.161,208.012,208.04,976200002.0
2006-04-21 20:55:00,208.041,208.054,207.962,207.962,1749299998.0
2006-04-21 21:00:00,207.965,208.03,207.965,207.983,1456499999.0
2006-04-21 21:05:00,207.977,208.005,207.895,207.939,737800003.0
2006-04-21 21:10:00,207.926,207.963,207.868,207.899,843899998.0
2006-04-21 21:15:00,207.897,207.918,207.829,207.831,1127600007.0
2006-04-21 21:20:00,207.818,207.828,207.764,207.796,1092200001.0
2006-04-21 21:25:00,207.805,207.835,207.725,207.756,839800000.0
2006-04-21 21:30:00,207.76,207.77,207.706,207.706,514800002.0
2006-04-21 21:35:00,207.692,207.793,207.688,207.793,335399999.0
2006-04-21 21:40:00,207.792,207.804,207.689,207.694,565299999.0
2006-04-21 21:45:00,207.697,207.791,207.689,207.758,482200000.0
2006-04-21 21:50:00,207.769,207.798,207.71,207.795,295499998.0
2006-04-21 21:55:00,207.792,207.879,207.757,207.826,362000001.0
2006-04-21 22:00:00,207.818,207.893,207.777,207.79,817200000.0
2006-04-21 22:05:00,207.787,207.906,207.782,207.881,331499999.0
2006-04-21 22:10:00,207.867,207.867,207.8,207.86,283100000.0
2006-04-21 22:15:00,207.858,207.864,207.788,207.81,521600000.0
2006-04-21 22:20:00,207.815,207.815,207.683,207.712,297900000.0
2006-04-21 22:25:00,207.687,207.69,207.626,207.652,608700002.0
2006-04-21 22:30:00,207.65,207.685,207.619,207.633,680100000.0
2006-04-21 22:35:00,207.636,207.653,207.603,207.621,270399998.0
2006-04-21 22:40:00,207.62,207.636,207.566,207.608,351800000.0
2006-04-21 22:45:00,207.633,207.65,207.606,207.632,393500001.0
2006-04-21 22:50:00,207.636,207.729,207.625,207.676,372799997.0
2006-04-21 22:55:00,207.667,207.747,207.625,207.695,358100000.0
2006-04-23 23:00:00,207.157,207.157,206.275,206.367,256100000.0
2006-04-23 23:05:00,206.343,206.537,206.299,206.392,270400000.0
2006-04-23 23:10:00,206.482,206.577,206.447,206.53,332500001.0
2006-04-23 23:15:00,206.588,206.67,206.486,206.609,238800003.0
2006-04-23 23:20:00,206.612,206.644,206.513,206.575,331800001.0
2006-04-23 23:25:00,206.577,206.645,206.543,206.613,221700000.0
2006-04-23 23:30:00,206.63,206.648,206.515,206.63,337800001.0
2006-04-23 23:35:00,206.622,206.718,206.582,206.718,279899999.0
2006-04-23 23:40:00,206.685,206.752,206.61,206.635,303199998.0
2006-04-23 23:45:00,206.661,206.731,206.6,206.731,227499999.0
2006-04-23 23:50:00,206.731,206.746,206.638,206.663,317700002.0
2006-04-23 23:55:00,206.645,206.733,206.622,206.672,251100001.0
2006-04-24 00:00:00,206.668,206.791,206.484,206.623,233500000.0
2006-04-24 00:05:00,206.606,206.669,206.446,206.504,291200000.0
2006-04-24 00:10:00,206.44,206.517,206.329,206.48,243000000.0
2006-04-24 00:15:00,206.494,207.208,206.368,206.424,284000002.0
2006-04-24 00:20:00,206.423,206.633,206.423,206.615,185300000.0
2006-04-24 00:25:00,206.616,206.616,206.484,206.485,270200001.0
2006-04-24 00:30:00,206.477,206.659,206.477,206.659,129900000.0
2006-04-24 00:35:00,206.679,206.783,206.675,206.749,218799999.0
2006-04-24 00:40:00,206.75,206.83,206.743,206.826,195000000.0
2006-04-24 00:45:00,206.804,206.804,206.684,206.753,202800001.0
2006-04-24 00:50:00,206.766,206.867,206.733,206.859,203200000.0
2006-04-24 00:55:00,206.866,206.877,206.81,206.815,206899999.0
2006-04-24 01:00:00,206.825,206.832,206.778,206.791,236300000.0
2006-04-24 01:05:00,206.857,206.887,206.748,206.858,219500001.0
2006-04-24 01:10:00,206.86,206.92,206.803,206.885,279300000.0
2006-04-24 01:15:00,206.925,206.94,206.826,206.884,226800000.0
2006-04-24 01:20:00,206.912,206.991,206.83,206.962,231499997.0
2006-04-24 01:25:00,206.927,207.014,206.891,206.934,267799998.0
2006-04-24 01:30:00,206.987,206.99,206.86,206.914,234000002.0
2006-04-24 01:35:00,206.912,206.999,206.907,206.969,253800000.0
2006-04-24 01:40:00,206.961,207.08,206.944,207.0,265900000.0
2006-04-24 01:45:00,207.012,207.024,206.879,206.913,271300001.0
2006-04-24 01:50:00,206.893,207.109,206.865,207.103,279899999.0
2006-04-24 01:55:00,207.098,207.114,207.002,207.016,192100000.0
2006-04-24 02:00:00,207.057,207.082,206.919,206.943,220000000.0
2006-04-24 02:05:00,206.972,206.976,206.739,206.739,236000000.0
2006-04-24 02:10:00,206.769,206.815,206.725,206.776,262700000.0
2006-04-24 02:15:00,206.781,206.909,206.771,206.852,282199999.0
2006-04-24 02:20:00,206.892,207.028,206.876,207.018,246500001.0
2006-04-24 02:25:00,207.026,207.089,206.98,207.034,242000001.0
2006-04-24 02:30:00,207.041,207.069,206.964,206.991,300099999.0
2006-04-24 02:35:00,206.984,207.057,206.944,206.985,246900002.0
2006-04-24 02:40:00,206.961,206.993,206.805,206.857,294200001.0
2006-04-24 02:45:00,206.83,206.87,206.761,206.801,274700000.0
2006-04-24 02:50:00,206.841,206.86,206.628,206.663,213600000.0
2006-04-24 02:55:00,206.645,206.703,206.395,206.415,286899997.0
2006-04-24 03:00:00,206.425,206.631,206.421,206.631,274700000.0
2006-04-24 03:05:00,206.593,206.758,206.587,206.741,248899999.0
2006-04-24 03:10:00,206.739,206.741,206.558,206.594,236600000.0
2006-04-24 03:15:00,206.627,206.769,206.627,206.732,263700003.0
2006-04-24 03:20:00,206.712,206.824,206.706,206.798,242700000.0
2006-04-24 03:25:00,206.795,206.877,206.743,206.756,227600001.0
2006-04-24 03:30:00,206.764,206.939,206.74,206.893,294599999.0
2006-04-24 03:35:00,206.865,206.956,206.841,206.914,197199999.0
2006-04-24 03:40:00,206.917,206.97,206.867,206.909,309200001.0
2006-04-24 03:45:00,206.907,206.911,206.83,206.905,266500001.0
2006-04-24 03:50:00,206.884,206.886,206.792,206.815,154400000.0
2006-04-24 03:55:00,206.82,206.82,206.737,206.737,245000000.0
2006-04-24 04:00:00,206.72,206.72,206.671,206.715,250499999.0
2006-04-24 04:05:00,206.72,206.777,206.717,206.752,329900001.0
2006-04-24 04:10:00,206.772,206.802,206.68,206.68,263300001.0
2006-04-24 04:15:00,206.676,206.793,206.676,206.772,197200001.0
2006-04-24 04:20:00,206.774,206.784,206.69,206.75,316300001.0
2006-04-24 04:25:00,206.729,206.769,206.693,206.701,216900000.0
2006-04-24 04:30:00,206.703,206.71,206.628,206.697,218400001.0
2006-04-24 04:35:00,206.716,206.726,206.672,206.722,152800000.0
2006-04-24 04:40:00,206.715,206.715,206.663,206.695,180900000.0
2006-04-24 04:45:00,206.682,206.712,206.636,206.675,218300002.0
2006-04-24 04:50:00,206.683,206.685,206.58,206.607,257900000.0
2006-04-24 04:55:00,206.591,206.629,206.567,206.595,232099999.0
2006-04-24 05:00:00,206.601,206.615,206.56,206.6,236800000.0
2006-04-24 05:05:00,206.603,206.633,206.592,206.618,209999998.0
2006-04-24 05:10:00,206.614,206.695,206.608,206.679,248399999.0
2006-04-24 05:15:00,206.675,206.684,206.618,206.636,265300000.0
2006-04-24 05:20:00,206.657,206.68,206.61,206.634,314200000.0
2006-04-24 05:25:00,206.641,206.641,206.599,206.61,190500000.0
2006-04-24 05:30:00,206.629,206.685,206.611,206.676,203700001.0
2006-04-24 05:35:00,206.692,206.729,206.681,206.709,255800001.0
2006-04-24 05:40:00,206.718,206.732,206.683,206.708,186799999.0
2006-04-24 05:45:00,206.719,206.752,206.691,206.696,242500001.0
2006-04-24 05:50:00,206.675,206.688,206.641,206.658,276600000.0
2006-04-24 05:55:00,206.662,206.679,206.641,206.659,234499999.0
2006-04-24 06:00:00,206.671,206.696,206.639,206.651,221800002.0
2006-04-24 06:05:00,206.643,206.725,206.642,206.71,225599999.0
2006-04-24 06:10:00,206.707,206.731,206.665,206.693,208599999.0
2006-04-24 06:15:00,206.698,206.732,206.684,206.714,189500001.0
2006-04-24 06:20:00,206.737,206.761,206.72,206.753,277000000.0
2006-04-24 06:25:00,206.75,206.754,206.692,206.711,353199999.0
2006-04-24 06:30:00,206.717,206.73,206.673,206.718,241500001.0
2006-04-24 06:35:00,206.705,206.741,206.699,206.708,247300001.0
2006-04-24 06:40:00,206.706,206.724,206.689,206.7,270700000.0
2006-04-24 06:45:00,206.699,206.717,206.626,206.648,214200002.0
2006-04-24 06:50:00,206.636,206.642,206.594,206.623,274100000.0
2006-04-24 06:55:00,206.605,206.633,206.546,206.633,246700001.0
2006-04-24 07:00:00,206.641,206.658,206.538,206.538,216400000.0
2006-04-24 07:05:00,206.55,206.577,206.516,206.516,291399999.0
2006-04-24 07:10:00,206.533,206.553,206.512,206.546,317200002.0
2006-04-24 07:15:00,206.534,206.641,206.533,206.612,286300001.0
2006-04-24 07:20:00,206.594,206.594,206.475,206.515,156099999.0
2006-04-24 07:25:00,206.513,206.746,206.513,206.707,269999997.0
2006-04-24 07:30:00,206.695,206.712,206.59,206.598,269799999.0
2006-04-24 07:35:00,206.622,206.663,206.603,206.636,226699999.0
2006-04-24 07:40:00,206.645,206.685,206.629,206.643,269199997.0
2006-04-24 07:45:00,206.654,206.673,206.619,206.667,275800002.0
2006-04-24 07:50:00,206.673,206.683,206.6,206.614,254900000.0
2006-04-24 07:55:00,206.595,206.612,206.503,206.552,265600000.0
2006-04-24 08:00:00,206.546,206.622,206.502,206.613,212100002.0
2006-04-24 08:05:00,206.623,206.743,206.619,206.725,267899997.0
2006-04-24 08:10:00,206.726,206.757,206.618,206.618,172200000.0
2006-04-24 08:15:00,206.61,206.638,206.529,206.542,241699998.0
2006-04-24 08:20:00,206.538,206.671,206.538,206.619,322999998.0
2006-04-24 08:25:00,206.596,206.596,206.455,206.463,177500000.0
2006-04-24 08:30:00,206.45,206.478,206.41,206.472,266399999.0
2006-04-24 08:35:00,206.486,206.657,206.486,206.63,284199998.0
2006-04-24 08:40:00,206.639,206.651,206.581,206.586,278900000.0
2006-04-24 08:45:00,206.569,206.603,206.335,206.35,229600001.0
2006-04-24 08:50:00,206.332,206.344,206.145,206.324,248400001.0
2006-04-24 08:55:00,206.336,206.349,206.21,206.21,266100002.0
2006-04-24 09:00:00,206.18,206.275,206.169,206.222,229799999.0
2006-04-24 09:05:00,206.239,206.279,206.189,206.234,263600002.0
2006-04-24 09:10:00,206.271,206.398,206.271,206.378,257700001.0
2006-04-24 09:15:00,206.403,206.404,206.35,206.39,318100000.0
2006-04-24 09:20:00,206.401,206.434,206.24,206.261,240400000.0
2006-04-24 09:25:00,206.229,206.229,205.933,205.988,247900000.0
2006-04-24 09:30:00,206.012,206.048,205.862,205.862,292599999.0
2006-04-24 09:35:00,205.854,205.875,205.713,205.759,361900001.0
2006-04-24 09:40:00,205.736,205.843,205.708,205.757,263100001.0
2006-04-24 09:45:00,205.746,205.869,205.734,205.836,190100000.0
2006-04-24 09:50:00,205.846,205.858,205.77,205.787,253799999.0
2006-04-24 09:55:00,205.779,205.82,205.746,205.81,185900000.0
2006-04-24 10:00:00,205.833,205.95,205.813,205.94,277800001.0
2006-04-24 10:05:00,205.972,205.972,205.812,205.819,173200000.0
2006-04-24 10:10:00,205.829,205.882,205.745,205.812,215500001.0
2006-04-24 10:15:00,205.823,206.063,205.823,205.947,240800001.0
2006-04-24 10:20:00,205.963,205.963,205.867,205.923,178299999.0
2006-04-24 10:25:00,205.947,205.961,205.858,205.946,255500000.0
2006-04-24 10:30:00,205.967,206.246,205.967,206.033,221100000.0
2006-04-24 10:35:00,206.029,206.154,206.027,206.028,276699998.0
2006-04-24 10:40:00,206.028,206.126,206.028,206.045,309000001.0
2006-04-24 10:45:00,206.067,206.088,205.981,205.988,287600001.0
2006-04-24 10:50:00,206.019,206.116,206.019,206.068,239600000.0
2006-04-24 10:55:00,206.048,206.071,206.002,206.029,153599999.0
2006-04-24 11:00:00,206.023,206.253,206.013,206.249,225400001.0
2006-04-24 11:05:00,206.234,206.293,206.183,206.249,190200001.0
2006-04-24 11:10:00,206.272,206.28,206.197,206.28,292399999.0
2006-04-24 11:15:00,206.281,206.3,206.182,206.232,297399997.0
2006-04-24 11:20:00,206.222,206.29,206.215,206.237,228200001.0
2006-04-24 11:25:00,206.214,206.229,206.124,206.125,321500000.0
2006-04-24 11:30:00,206.113,206.113,205.991,206.085,252699999.0
2006-04-24 11:35:00,206.074,206.178,206.072,206.14,226700001.0
2006-04-24 11:40:00,206.128,206.174,206.12,206.131,260900001.0
2006-04-24 11:45:00,206.119,206.133,206.068,206.109,247700001.0
2006-04-24 11:50:00,206.106,206.138,206.075,206.09,254400000.0
2006-04-24 11:55:00,206.098,206.113,206.022,206.023,201200000.0
2006-04-24 12:00:00,206.042,206.119,206.042,206.065,313800002.0
2006-04-24 12:05:00,206.063,206.063,206.0,206.0,251399999.0
2006-04-24 12:10:00,206.014,206.072,205.977,206.063,263900000.0
2006-04-24 12:15:00,206.064,206.089,206.002,206.049,269400000.0
2006-04-24 12:20:00,206.053,206.169,206.053,206.152,184999999.0
2006-04-24 12:25:00,206.158,206.213,206.073,206.187,209500000.0
2006-04-24 12:30:00,206.186,206.197,206.06,206.085,248400001.0
2006-04-24 12:35:00,206.09,206.09,205.928,205.965,321099999.0
2006-04-24 12:40:00,205.969,205.972,205.893,205.933,242200000.0
2006-04-24 12:45:00,205.936,205.95,205.888,205.888,272400002.0
2006-04-24 12:50:00,205.903,205.934,205.879,205.913,344300001.0
2006-04-24 12:55:00,205.901,205.902,205.798,205.805,210800000.0
2006-04-24 13:00:00,205.802,205.857,205.75,205.806,282800001.0
2006-04-24 13:05:00,205.826,205.832,205.792,205.813,311200000.0
2006-04-24 13:10:00,205.804,205.852,205.778,205.815,269599997.0
2006-04-24 13:15:00,205.78,205.819,205.735,205.762,254499998.0
2006-04-24 13:20:00,205.784,205.813,205.728,205.79,206700000.0
2006-04-24 13:25:00,205.778,205.794,205.725,205.785,230199999.0
2006-04-24 13:30:00,205.783,205.8,205.635,205.665,276100002.0
2006-04-24 13:35:00,205.665,205.703,205.589,205.685,250400000.0
2006-04-24 13:40:00,205.67,205.71,205.655,205.658,286400000.0
2006-04-24 13:45:00,205.641,205.685,205.595,205.618,244400000.0
2006-04-24 13:50:00,205.636,205.636,205.57,205.593,235700000.0
2006-04-24 13:55:00,205.563,205.563,205.492,205.517,190000000.0
2006-04-24 14:00:00,205.507,205.529,205.453,205.475,329500000.0
2006-04-24 14:05:00,205.478,205.481,205.399,205.456,225600000.0
2006-04-24 14:10:00,205.461,205.468,205.357,205.456,323099999.0
2006-04-24 14:15:00,205.448,205.501,205.388,205.402,237500000.0
2006-04-24 14:20:00,205.411,205.434,205.279,205.279,287600000.0
2006-04-24 14:25:00,205.296,205.326,205.266,205.313,226300000.0
2006-04-24 14:30:00,205.298,205.472,205.251,205.472,152000000.0
2006-04-24 14:35:00,205.476,205.517,205.435,205.442,237700001.0
2006-04-24 14:40:00,205.45,205.555,205.424,205.454,273700001.0
2006-04-24 14:45:00,205.457,205.478,205.388,205.402,191900001.0
2006-04-24 14:50:00,205.411,205.463,205.407,205.417,240900001.0
2006-04-24 14:55:00,205.424,205.59,205.419,205.555,262100000.0
2006-04-24 15:00:00,205.541,205.56,205.469,205.477,259099998.0
2006-04-24 15:05:00,205.46,205.515,205.424,205.43,187200000.0
2006-04-24 15:10:00,205.427,205.432,205.355,205.411,233100001.0
2006-04-24 15:15:00,205.394,205.394,205.237,205.336,253299999.0
2006-04-24 15:20:00,205.3,205.327,205.102,205.108,211100000.0
2006-04-24 15:25:00,205.106,205.143,205.008,205.083,236899999.0
2006-04-24 15:30:00,205.095,205.156,205.075,205.111,210499999.0
2006-04-24 15:35:00,205.112,205.252,205.073,205.242,252500000.0
2006-04-24 15:40:00,205.228,205.228,204.918,204.922,378499999.0
2006-04-24 15:45:00,204.909,205.016,204.908,204.988,259400000.0
2006-04-24 15:50:00,204.963,204.963,204.9,204.938,261000001.0
2006-04-24 15:55:00,204.926,204.968,204.903,204.937,250799999.0
2006-04-24 16:00:00,204.923,204.923,204.749,204.783,186400000.0
2006-04-24 16:05:00,204.817,204.947,204.783,204.932,293200000.0
2006-04-24 16:10:00,204.93,205.009,204.926,204.991,193299999.0
2006-04-24 16:15:00,204.992,205.024,204.934,204.973,400400000.0
2006-04-24 16:20:00,204.976,204.982,204.809,204.809,279500001.0
2006-04-24 16:25:00,204.802,204.84,204.724,204.83,229000002.0
2006-04-24 16:30:00,204.817,204.877,204.817,204.865,329500000.0
2006-04-24 16:35:00,204.85,204.907,204.849,204.884,242200001.0
2006-04-24 16:40:00,204.863,204.881,204.732,204.732,272599999.0
2006-04-24 16:45:00,204.705,204.705,204.548,204.662,293900000.0
2006-04-24 16:50:00,204.687,204.899,204.681,204.873,278100001.0
2006-04-24 16:55:00,204.854,204.883,204.804,204.868,282600001.0
2006-04-24 17:00:00,204.838,204.878,204.807,204.877,217900001.0
2006-04-24 17:05:00,204.883,204.959,204.873,204.941,257899997.0
2006-04-24 17:10:00,204.945,205.01,204.919,204.97,217399999.0
2006-04-24 17:15:00,204.977,205.073,204.928,205.037,233200000.0
2006-04-24 17:20:00,205.044,205.069,204.951,204.955,188400000.0
2006-04-24 17:25:00,204.938,205.008,204.922,205.0,220000000.0
2006-04-24 17:30:00,204.984,205.049,204.982,205.009,215200000.0
2006-04-24 17:35:00,204.995,205.008,204.884,204.906,225900000.0
2006-04-24 17:40:00,204.895,204.925,204.861,204.872,221199997.0
2006-04-24 17:45:00,204.874,204.96,204.862,204.918,298500000.0
2006-04-24 17:50:00,204.919,204.973,204.89,204.959,218900001.0
2006-04-24 17:55:00,204.954,204.997,204.939,204.97,230300001.0
2006-04-24 18:00:00,204.978,205.045,204.945,205.005,2292399998.0
2006-04-24 18:05:00,205.026,205.054,204.934,204.941,3214500003.0
2006-04-24 18:10:00,204.937,204.975,204.849,204.889,2277300004.0
2006-04-24 18:15:00,204.9,204.914,204.435,204.481,2422200004.0
2006-04-24 18:20:00,204.464,204.781,204.458,204.665,3071899996.0
2006-04-24 18:25:00,204.683,204.778,204.64,204.747,1994399999.0
2006-04-24 18:30:00,204.778,204.931,204.733,204.78,2283900000.0
2006-04-24 18:35:00,204.764,204.768,204.58,204.702,1138499999.0
2006-04-24 18:40:00,204.695,204.744,204.658,204.68,1261200000.0
2006-04-24 18:45:00,204.681,204.823,204.681,204.743,909499999.0
2006-04-24 18:50:00,204.75,204.821,204.723,204.728,1165299998.0
2006-04-24 18:55:00,204.729,204.785,204.695,204.743,1093400003.0
2006-04-24 19:00:00,204.721,204.743,204.64,204.698,748200000.0
2006-04-24 19:05:00,204.687,204.707,204.634,204.653,1624500000.0
2006-04-24 19:10:00,204.659,204.67,204.591,204.631,669200001.0
2006-04-24 19:15:00,204.635,204.728,204.605,204.726,862099997.0
2006-04-24 19:20:00,204.73,204.805,204.729,204.792,979900000.0
2006-04-24 19:25:00,204.783,204.798,204.744,204.767,1186199998.0
2006-04-24 19:30:00,204.747,204.785,204.722,204.761,1154800000.0
2006-04-24 19:35:00,204.752,204.811,204.748,204.788,1054700001.0
2006-04-24 19:40:00,204.793,204.815,204.762,204.8,1034700006.0
2006-04-24 19:45:00,204.795,204.829,204.774,204.782,808799996.0
2006-04-24 19:50:00,204.775,204.782,204.735,204.774,802399999.0
2006-04-24 19:55:00,204.792,204.875,204.774,204.851,916600002.0
2006-04-24 20:00:00,204.858,204.866,204.792,204.808,589600000.0
2006-04-24 20:05:00,204.81,204.837,204.73,204.755,690899999.0
2006-04-24 20:10:00,204.756,204.761,204.586,204.59,1241500002.0
2006-04-24 20:15:00,204.594,204.61,204.527,204.569,917199997.0
2006-04-24 20:20:00,204.572,204.714,204.555,204.688,1150399999.0
2006-04-24 20:25:00,204.694,204.704,204.628,204.653,1656200004.0
2006-04-24 20:30:00,204.66,204.681,204.564,204.575,1825899993.0
2006-04-24 20:35:00,204.568,204.577,204.519,204.532,850599998.0
2006-04-24 20:40:00,204.53,204.537,204.494,204.5,1556500002.0
2006-04-24 20:45:00,204.5,204.517,204.462,204.5,1155200001.0
2006-04-24 20:50:00,204.484,204.598,204.452,204.582,1035000000.0
2006-04-24 20:55:00,204.585,204.653,204.558,204.558,1735699997.0
2006-04-24 21:00:00,204.564,204.634,204.522,204.563,1482699999.0
2006-04-24 21:05:00,204.562,204.618,204.534,204.589,795699999.0
2006-04-24 21:10:00,204.585,204.648,204.576,204.636,729099997.0
2006-04-24 21:15:00,204.642,204.667,204.617,204.63,996100001.0
2006-04-24 21:20:00,204.626,204.68,204.605,204.666,1057300002.0
2006-04-24 21:25:00,204.678,204.712,204.645,204.674,691700000.0
2006-04-24 21:30:00,204.676,204.676,204.599,204.603,506800004.0
2006-04-24 21:35:00,204.6,204.681,204.593,204.681,315999998.0
2006-04-24 21:40:00,204.697,204.71,204.66,204.695,518799998.0
2006-04-24 21:45:00,204.695,204.768,204.66,204.755,415599999.0
2006-04-24 21:50:00,204.774,204.787,204.726,204.746,360799999.0
2006-04-24 21:55:00,204.752,204.767,204.677,204.721,448200005.0
2006-04-24 22:00:00,204.713,204.761,204.713,204.743,828100001.0
2006-04-24 22:05:00,204.731,204.731,204.69,204.694,191100000.0
2006-04-24 22:10:00,204.691,204.701,204.657,204.679,298499998.0
2006-04-24 22:15:00,204.689,204.752,204.685,204.73,571100003.0
2006-04-24 22:20:00,204.725,204.725,204.683,204.712,295200000.0
2006-04-24 22:25:00,204.702,204.795,204.696,204.768,591600000.0
2006-04-24 22:30:00,204.773,204.87,204.773,204.87,710199999.0
2006-04-24 22:35:00,204.882,204.895,204.827,204.827,293900000.0
2006-04-24 22:40:00,204.832,204.882,204.819,204.88,363300001.0
2006-04-24 22:45:00,204.892,204.901,204.855,204.863,395200003.0
2006-04-24 22:50:00,204.863,204.914,204.839,204.912,428699997.0
2006-04-24 22:55:00,204.92,204.94,204.885,204.895,321600000.0
2006-04-24 23:00:00,204.905,204.939,204.798,204.837,205600000.0
2006-04-24 23:05:00,204.829,204.856,204.793,204.839,202200000.0
2006-04-24 23:10:00,204.811,204.892,204.771,204.859,321900000.0
2006-04-24 23:15:00,204.826,204.917,204.824,204.866,164900000.0
2006-04-24 23:20:00,204.892,204.96,204.824,204.887,320600000.0
2006-04-24 23:25:00,204.876,205.077,204.871,205.059,202500002.0
2006-04-24 23:30:00,205.073,205.073,204.97,204.97,190399999.0
2006-04-24 23:35:00,204.973,205.004,204.953,204.969,221199999.0
2006-04-24 23:40:00,204.974,205.002,204.93,204.95,245900000.0
2006-04-24 23:45:00,204.952,204.986,204.929,204.984,280299999.0
2006-04-24 23:50:00,204.984,204.99,204.871,204.894,205300002.0
2006-04-24 23:55:00,204.907,204.955,204.898,204.93,249399999.0
2006-04-25 00:00:00,204.93,204.945,204.841,204.859,189700001.0
2006-04-25 00:05:00,204.853,204.89,204.812,204.89,188500000.0
2006-04-25 00:10:00,204.885,204.901,204.855,204.855,329899998.0
2006-04-25 00:15:00,204.855,204.872,204.773,204.795,288100000.0
2006-04-25 00:20:00,204.786,204.81,204.701,204.712,207400000.0
2006-04-25 00:25:00,204.728,204.777,204.707,204.751,263700000.0
2006-04-25 00:30:00,204.755,204.777,204.734,204.777,194699999.0
2006-04-25 00:35:00,204.765,204.777,204.743,204.756,162400000.0
2006-04-25 00:40:00,204.758,204.824,204.712,204.74,232500002.0
2006-04-25 00:45:00,204.732,204.779,204.715,204.754,245300000.0
2006-04-25 00:50:00,204.774,204.783,204.749,204.774,209200000.0
2006-04-25 00:55:00,204.773,204.775,204.725,204.754,231100002.0
2006-04-25 01:00:00,204.767,204.814,204.764,204.802,247799998.0
2006-04-25 01:05:00,204.801,204.855,204.792,204.823,238100001.0
2006-04-25 01:10:00,204.818,204.839,204.784,204.784,252199999.0
2006-04-25 01:15:00,204.802,204.834,204.791,204.811,183200000.0
2006-04-25 01:20:00,204.816,204.837,204.786,204.828,300199999.0
2006-04-25 01:25:00,204.821,204.872,204.821,204.855,230899999.0
2006-04-25 01:30:00,204.86,204.954,204.851,204.949,163800000.0
2006-04-25 01:35:00,204.944,204.957,204.896,204.913,194600000.0
2006-04-25 01:40:00,204.904,204.914,204.86,204.886,229400001.0
2006-04-25 01:45:00,204.876,204.893,204.707,204.713,252500001.0
2006-04-25 01:50:00,204.723,204.765,204.673,204.711,178000000.0
2006-04-25 01:55:00,204.726,204.749,204.673,204.704,190100001.0
2006-04-25 02:00:00,204.698,204.709,204.658,204.675,194600001.0
2006-04-25 02:05:00,204.697,204.73,204.573,204.587,292000001.0
2006-04-25 02:10:00,204.576,204.576,204.391,204.458,322000000.0
2006-04-25 02:15:00,204.484,204.545,204.427,204.427,306200001.0
2006-04-25 02:20:00,204.417,204.438,204.234,204.273,209200001.0
2006-04-25 02:25:00,204.291,204.338,204.232,204.232,324900000.0
2006-04-25 02:30:00,204.241,204.332,204.234,204.249,233600000.0
2006-04-25 02:35:00,204.248,204.327,204.246,204.327,366900000.0
2006-04-25 02:40:00,204.326,204.394,204.28,204.295,205600000.0
2006-04-25 02:45:00,204.269,204.295,204.253,204.28,349099997.0
2006-04-25 02:50:00,204.264,204.264,204.123,204.124,239200002.0
2006-04-25 02:55:00,204.093,204.289,204.093,204.263,242200000.0
2006-04-25 03:00:00,204.244,204.311,204.156,204.311,241599999.0
2006-04-25 03:05:00,204.296,204.358,204.238,204.352,241599999.0
2006-04-25 03:10:00,204.364,204.455,204.364,204.455,231800001.0
2006-04-25 03:15:00,204.469,204.487,204.422,204.471,177400001.0
2006-04-25 03:20:00,204.441,204.512,204.361,204.512,275999999.0
2006-04-25 03:25:00,204.524,204.602,204.481,204.494,166499999.0
2006-04-25 03:30:00,204.471,204.472,204.422,204.425,336199997.0
2006-04-25 03:35:00,204.409,204.445,204.365,204.365,262200000.0
2006-04-25 03:40:00,204.334,204.35,204.317,204.317,237500000.0
2006-04-25 03:45:00,204.322,204.325,204.207,204.267,233999999.0
2006-04-25 03:50:00,204.269,204.313,204.248,204.259,155700000.0
2006-04-25 03:55:00,204.275,204.355,204.251,204.34,302800000.0
2006-04-25 04:00:00,204.338,204.342,204.241,204.308,290800000.0
2006-04-25 04:05:00,204.302,204.317,204.27,204.282,292899999.0
2006-04-25 04:10:00,204.3,204.319,204.28,204.31,273999999.0
2006-04-25 04:15:00,204.315,204.463,204.292,204.441,196300001.0
2006-04-25 04:20:00,204.434,204.536,204.434,204.516,260400000.0
2006-04-25 04:25:00,204.486,204.497,204.42,204.42,180900000.0
2006-04-25 04:30:00,204.43,204.511,204.426,204.494,193299999.0
2006-04-25 04:35:00,204.481,204.522,204.464,204.509,231800000.0
2006-04-25 04:40:00,204.497,204.516,204.46,204.483,249800002.0
2006-04-25 04:45:00,204.474,204.531,204.474,204.508,232200000.0
2006-04-25 04:50:00,204.505,204.587,204.478,204.587,247200000.0
2006-04-25 04:55:00,204.585,204.585,204.51,204.51,196699999.0
2006-04-25 05:00:00,204.514,204.514,204.481,204.495,210600000.0
2006-04-25 05:05:00,204.497,204.515,204.459,204.51,229399999.0
2006-04-25 05:10:00,204.503,204.543,204.489,204.533,250800002.0
2006-04-25 05:15:00,204.528,204.534,204.489,204.489,244500000.0
2006-04-25 05:20:00,204.485,204.524,204.472,204.482,239900000.0
2006-04-25 05:25:00,204.483,204.492,204.442,204.46,272800001.0
2006-04-25 05:30:00,204.467,204.473,204.429,204.473,181600000.0
2006-04-25 05:35:00,204.482,204.524,204.457,204.465,254999999.0
2006-04-25 05:40:00,204.467,204.495,204.443,204.469,185300000.0
2006-04-25 05:45:00,204.469,204.506,204.452,204.506,239800000.0
2006-04-25 05:50:00,204.496,204.542,204.487,204.496,216799999.0
2006-04-25 05:55:00,204.495,204.583,204.495,204.552,244299999.0
2006-04-25 06:00:00,204.542,204.647,204.542,204.647,261500001.0
2006-04-25 06:05:00,204.641,204.642,204.585,204.615,210400000.0
2006-04-25 06:10:00,204.612,204.625,204.569,204.589,178699999.0
2006-04-25 06:15:00,204.595,204.606,204.507,204.541,250600000.0
2006-04-25 06:20:00,204.538,204.598,204.519,204.568,249400001.0
2006-04-25 06:25:00,204.572,204.596,204.556,204.588,335900001.0
2006-04-25 06:30:00,204.583,204.704,204.583,204.696,182799999.0
2006-04-25 06:35:00,204.682,204.709,204.658,204.658,226000000.0
2006-04-25 06:40:00,204.642,204.659,204.619,204.632,283800000.0
2006-04-25 06:45:00,204.623,204.661,204.576,204.657,293600001.0
2006-04-25 06:50:00,204.659,204.725,204.657,204.717,279200001.0
2006-04-25 06:55:00,204.714,204.748,204.684,204.702,290399998.0
2006-04-25 07:00:00,204.706,204.734,204.685,204.685,218700001.0
2006-04-25 07:05:00,204.684,204.735,204.672,204.735,248800000.0
2006-04-25 07:10:00,204.746,204.799,204.723,204.754,277900000.0
2006-04-25 07:15:00,204.756,204.765,204.724,204.73,204199999.0
2006-04-25 07:20:00,204.717,204.787,204.689,204.754,212999999.0
2006-04-25 07:25:00,204.744,204.789,204.744,204.77,300400000.0
2006-04-25 07:30:00,204.767,204.82,204.754,204.798,251100001.0
2006-04-25 07:35:00,204.812,204.832,204.789,204.803,273700001.0
2006-04-25 07:40:00,204.828,204.912,204.828,204.83,228700000.0
2006-04-25 07:45:00,204.824,204.915,204.804,204.908,235900000.0
2006-04-25 07:50:00,204.911,204.92,204.835,204.867,243700000.0
2006-04-25 07:55:00,204.839,204.872,204.75,204.761,324600000.0
2006-04-25 08:00:00,204.764,204.819,204.724,204.808,238900001.0
2006-04-25 08:05:00,204.815,204.873,204.815,204.818,207600001.0
2006-04-25 08:10:00,204.822,204.835,204.739,204.829,226800000.0
2006-04-25 08:15:00,204.812,204.912,204.763,204.912,210999999.0
2006-04-25 08:20:00,204.94,204.977,204.849,204.867,239200001.0
2006-04-25 08:25:00,204.867,204.883,204.831,204.869,190700000.0
2006-04-25 08:30:00,204.88,204.896,204.789,204.833,306200000.0
2006-04-25 08:35:00,204.811,204.852,204.799,204.803,268100001.0
2006-04-25 08:40:00,204.825,204.833,204.711,204.726,250100001.0
2006-04-25 08:45:00,204.719,204.729,204.667,204.673,196100000.0
2006-04-25 08:50:00,204.676,204.69,204.412,204.412,253900000.0
2006-04-25 08:55:00,204.371,204.413,204.306,204.34,203700001.0
2006-04-25 09:00:00,204.337,204.386,204.263,204.349,191199999.0
2006-04-25 09:05:00,204.351,204.424,204.305,204.305,200300001.0
2006-04-25 09:10:00,204.337,204.421,204.322,204.397,248200000.0
2006-04-25 09:15:00,204.41,204.453,204.402,204.431,226800000.0
2006-04-25 09:20:00,204.437,204.592,204.432,204.59,291799999.0
2006-04-25 09:25:00,204.568,204.576,204.499,204.508,292499999.0
2006-04-25 09:30:00,204.51,204.527,204.465,204.518,203700000.0
2006-04-25 09:35:00,204.507,204.528,204.423,204.52,296399998.0
2006-04-25 09:40:00,204.525,204.539,204.382,204.41,239799998.0
2006-04-25 09:45:00,204.415,204.503,204.414,204.471,184700001.0
2006-04-25 09:50:00,204.481,204.544,204.453,204.463,300000002.0
2006-04-25 09:55:00,204.472,204.55,204.472,204.528,192000001.0
2006-04-25 10:00:00,204.531,204.562,204.445,204.46,377199999.0
2006-04-25 10:05:00,204.493,204.559,204.424,204.43,198499997.0
2006-04-25 10:10:00,204.44,204.442,204.217,204.353,208500000.0
2006-04-25 10:15:00,204.325,204.512,204.325,204.512,292900000.0
2006-04-25 10:20:00,204.536,204.658,204.515,204.615,266700002.0
2006-04-25 10:25:00,204.611,204.644,204.544,204.569,300300001.0
2006-04-25 10:30:00,204.577,204.589,204.486,204.526,269099999.0
2006-04-25 10:35:00,204.519,204.595,204.48,204.48,228900000.0
2006-04-25 10:40:00,204.457,204.512,204.448,204.5,286400001.0
2006-04-25 10:45:00,204.516,204.528,204.487,204.501,249800000.0
2006-04-25 10:50:00,204.504,204.524,204.471,204.48,331199997.0
2006-04-25 10:55:00,204.492,204.622,204.469,204.487,241900001.0
2006-04-25 11:00:00,204.497,204.506,204.459,204.48,220600000.0
2006-04-25 11:05:00,204.487,204.572,204.487,204.559,200500001.0
2006-04-25 11:10:00,204.552,204.668,204.543,204.615,251100000.0
2006-04-25 11:15:00,204.618,204.63,204.545,204.545,253900002.0
2006-04-25 11:20:00,204.522,204.591,204.482,204.591,166000000.0
2006-04-25 11:25:00,204.599,204.714,204.58,204.705,210700000.0
2006-04-25 11:30:00,204.699,204.714,204.622,204.7,148700000.0
2006-04-25 11:35:00,204.674,204.685,204.631,204.645,178900000.0
2006-04-25 11:40:00,204.629,204.645,204.56,204.56,278400002.0
2006-04-25 11:45:00,204.547,204.57,204.47,204.492,243299999.0
2006-04-25 11:50:00,204.468,204.557,204.458,204.552,263900001.0
2006-04-25 11:55:00,204.575,204.634,204.547,204.547,255600002.0
2006-04-25 12:00:00,204.569,204.697,204.435,204.499,207699999.0
2006-04-25 12:05:00,204.52,204.575,204.496,204.528,266999999.0
2006-04-25 12:10:00,204.57,204.594,204.496,204.589,263400000.0
2006-04-25 12:15:00,204.581,204.618,204.542,204.568,263200000.0
2006-04-25 12:20:00,204.553,204.582,204.494,204.567,236200002.0
2006-04-25 12:25:00,204.572,204.629,204.566,204.617,287800001.0
2006-04-25 12:30:00,204.627,204.681,204.61,204.62,250400000.0
2006-04-25 12:35:00,204.626,204.662,204.594,204.619,299600000.0
2006-04-25 12:40:00,204.625,204.64,204.603,204.611,256599999.0
2006-04-25 12:45:00,204.608,204.608,204.464,204.468,229100000.0
2006-04-25 12:50:00,204.479,204.488,204.425,204.446,235100001.0
2006-04-25 12:55:00,204.442,204.442,204.395,204.404,319299999.0
2006-04-25 13:00:00,204.377,204.485,204.235,204.469,314099999.0
2006-04-25 13:05:00,204.475,204.585,204.46,204.547,240800000.0
2006-04-25 13:10:00,204.552,204.689,204.534,204.62,268500001.0
2006-04-25 13:15:00,204.613,204.76,204.61,204.699,263899999.0
2006-04-25 13:20:00,204.722,204.757,204.7,204.735,243300000.0
2006-04-25 13:25:00,204.728,204.772,204.727,204.736,194200000.0
2006-04-25 13:30:00,204.707,204.719,204.663,204.688,233899998.0
2006-04-25 13:35:00,204.693,204.695,204.598,204.608,181099999.0
2006-04-25 13:40:00,204.599,204.643,204.59,204.641,269099999.0
2006-04-25 13:45:00,204.621,204.64,204.515,204.515,204500000.0
2006-04-25 13:50:00,204.506,204.563,204.487,204.521,226100001.0
2006-04-25 13:55:00,204.509,204.557,204.487,204.55,209300001.0
2006-04-25 14:00:00,204.543,204.596,204.526,204.594,181500001.0
2006-04-25 14:05:00,204.589,204.738,204.549,204.682,243600001.0
2006-04-25 14:10:00,204.684,204.692,204.535,204.632,300600000.0
2006-04-25 14:15:00,204.645,204.645,204.596,204.61,200399999.0
2006-04-25 14:20:00,204.611,205.008,204.608,205.003,258500000.0
2006-04-25 14:25:00,205.027,205.027,204.909,204.946,286300000.0
2006-04-25 14:30:00,204.944,205.052,204.944,205.034,299400001.0
2006-04-25 14:35:00,205.037,205.095,204.979,204.979,191500001.0
2006-04-25 14:40:00,204.997,205.063,204.987,205.046,251200001.0
2006-04-25 14:45:00,205.041,205.069,205.005,205.012,257100001.0
2006-04-25 14:50:00,205.009,205.08,204.984,205.078,262400000.0
2006-04-25 14:55:00,205.087,205.087,205.008,205.047,289299999.0
2006-04-25 15:00:00,205.063,205.142,205.044,205.134,272000001.0
2006-04-25 15:05:00,205.153,205.273,205.153,205.245,254100001.0
2006-04-25 15:10:00,205.238,205.321,205.158,205.171,217900000.0
2006-04-25 15:15:00,205.171,205.197,205.102,205.107,180999999.0
2006-04-25 15:20:00,205.109,205.21,205.053,205.21,287600001.0
2006-04-25 15:25:00,205.215,205.247,205.175,205.237,269200000.0
2006-04-25 15:30:00,205.245,205.375,205.239,205.34,202200000.0
2006-04-25 15:35:00,205.331,205.493,205.304,205.304,202700000.0
2006-04-25 15:40:00,205.278,205.325,205.244,205.271,276900002.0
2006-04-25 15:45:00,205.265,205.286,205.224,205.286,319099999.0
2006-04-25 15:50:00,205.285,205.309,205.195,205.225,318199998.0
2006-04-25 15:55:00,205.232,205.243,205.098,205.103,208100000.0
2006-04-25 16:00:00,205.105,205.105,204.915,205.089,283800002.0
2006-04-25 16:05:00,205.075,205.242,204.995,205.047,188700001.0
2006-04-25 16:10:00,205.054,205.065,204.888,204.932,171000000.0
2006-04-25 16:15:00,204.956,204.978,204.869,204.916,243200000.0
2006-04-25 16:20:00,204.94,205.077,204.936,205.077,278600000.0
2006-04-25 16:25:00,205.11,205.137,205.016,205.038,235100000.0
2006-04-25 16:30:00,205.018,205.171,205.016,205.1,252800000.0
2006-04-25 16:35:00,205.091,205.178,205.053,205.164,258699999.0
2006-04-25 16:40:00,205.149,205.249,205.141,205.208,190800000.0
2006-04-25 16:45:00,205.197,205.299,205.173,205.182,324600002.0
2006-04-25 16:50:00,205.194,205.314,205.176,205.25,280899999.0
2006-04-25 16:55:00,205.224,205.261,205.144,205.169,274600000.0
2006-04-25 17:00:00,205.174,205.238,205.163,205.166,351999999.0
2006-04-25 17:05:00,205.167,205.176,204.982,205.008,237500000.0
2006-04-25 17:10:00,205.005,205.049,204.937,204.937,193300000.0
2006-04-25 17:15:00,204.946,205.064,204.935,205.019,291800000.0
2006-04-25 17:20:00,205.006,205.105,204.996,205.079,246300000.0
2006-04-25 17:25:00,205.074,205.234,205.074,205.215,288200002.0
2006-04-25 17:30:00,205.196,205.217,205.134,205.162,303000000.0
2006-04-25 17:35:00,205.16,205.209,205.113,205.202,269800003.0
2006-04-25 17:40:00,205.192,205.192,205.115,205.117,203000001.0
2006-04-25 17:45:00,205.129,205.149,205.071,205.134,272299999.0
2006-04-25 17:50:00,205.138,205.178,205.093,205.143,273899997.0
2006-04-25 17:55:00,205.126,205.231,205.078,205.224,260000000.0
2006-04-25 18:00:00,205.248,205.337,205.24,205.298,2339199998.0
2006-04-25 18:05:00,205.312,205.353,205.239,205.272,3180800005.0
2006-04-25 18:10:00,205.26,205.323,205.248,205.265,2382699997.0
2006-04-25 18:15:00,205.262,205.291,205.209,205.268,2570099998.0
2006-04-25 18:20:00,205.27,205.331,205.221,205.299,2878000000.0
2006-04-25 18:25:00,205.304,205.31,205.266,205.296,2129599999.0
2006-04-25 18:30:00,205.309,205.326,205.269,205.287,2003500001.0
2006-04-25 18:35:00,205.282,205.316,205.256,205.293,1220599998.0
2006-04-25 18:40:00,205.282,205.362,205.282,205.354,1319199996.0
2006-04-25 18:45:00,205.361,205.407,205.337,205.378,790800002.0
2006-04-25 18:50:00,205.37,205.37,205.309,205.329,1125499998.0
2006-04-25 18:55:00,205.336,205.349,205.289,205.306,1164700001.0
2006-04-25 19:00:00,205.3,205.376,205.286,205.36,785800000.0
2006-04-25 19:05:00,205.365,205.384,205.339,205.347,1349599997.0
2006-04-25 19:10:00,205.346,205.36,205.314,205.322,741000000.0
2006-04-25 19:15:00,205.327,205.328,205.22,205.227,999600000.0
2006-04-25 19:20:00,205.219,205.284,205.2,205.235,876700000.0
2006-04-25 19:25:00,205.243,205.312,205.232,205.28,1211699999.0
2006-04-25 19:30:00,205.266,205.282,205.223,205.223,1165100000.0
2006-04-25 19:35:00,205.212,205.261,205.202,205.237,1077399999.0
2006-04-25 19:40:00,205.245,205.262,205.215,205.222,1067000002.0
2006-04-25 19:45:00,205.229,205.246,205.202,205.23,639300002.0
2006-04-25 19:50:00,205.23,205.261,205.212,205.23,701400002.0
2006-04-25 19:55:00,205.235,205.257,205.21,205.243,839700001.0
2006-04-25 20:00:00,205.251,205.262,205.181,205.184,636100000.0
2006-04-25 20:05:00,205.186,205.228,205.181,205.195,834200000.0
2006-04-25 20:10:00,205.201,205.223,205.163,205.194,1189699999.0
2006-04-25 20:15:00,205.191,205.201,205.142,205.154,961399998.0
2006-04-25 20:20:00,205.147,205.246,205.136,205.236,923500004.0
2006-04-25 20:25:00,205.241,205.291,205.208,205.227,1542100001.0
2006-04-25 20:30:00,205.229,205.285,205.207,205.266,1838899998.0
2006-04-25 20:35:00,205.262,205.277,205.235,205.246,839400000.0
2006-04-25 20:40:00,205.252,205.34,205.222,205.34,1439400003.0
2006-04-25 20:45:00,205.368,205.368,205.25,205.28,1077400002.0
2006-04-25 20:50:00,205.279,205.335,205.273,205.335,1039500002.0
2006-04-25 20:55:00,205.334,205.361,205.294,205.312,1891800002.0
2006-04-25 21:00:00,205.326,205.379,205.306,205.313,1379000001.0
2006-04-25 21:05:00,205.313,205.367,205.284,205.284,829200001.0
2006-04-25 21:10:00,205.28,205.383,205.269,205.37,757900000.0
2006-04-25 21:15:00,205.369,205.402,205.314,205.327,992000001.0
2006-04-25 21:20:00,205.328,205.342,205.275,205.295,1116100003.0
2006-04-25 21:25:00,205.3,205.315,205.274,205.29,752600003.0
2006-04-25 21:30:00,205.286,205.305,205.271,205.305,541300001.0
2006-04-25 21:35:00,205.307,205.316,205.274,205.278,340400000.0
2006-04-25 21:40:00,205.281,205.296,205.211,205.225,522599999.0
2006-04-25 21:45:00,205.225,205.242,205.206,205.215,491799999.0
2006-04-25 21:50:00,205.224,205.258,205.204,205.258,306299999.0
2006-04-25 21:55:00,205.261,205.272,205.247,205.252,446300001.0
2006-04-25 22:00:00,205.241,205.314,205.24,205.284,781300001.0
2006-04-25 22:05:00,205.293,205.336,205.292,205.302,310100003.0
2006-04-25 22:10:00,205.306,205.316,205.267,205.303,320100003.0
2006-04-25 22:15:00,205.301,205.325,205.241,205.241,689800006.0
2006-04-25 22:20:00,205.249,205.268,205.195,205.227,350299999.0
2006-04-25 22:25:00,205.219,205.287,205.219,205.28,547200002.0
2006-04-25 22:30:00,205.281,205.294,205.267,205.284,712700001.0
2006-04-25 22:35:00,205.289,205.289,205.202,205.202,297100000.0
2006-04-25 22:40:00,205.2,205.253,205.161,205.169,417700001.0
2006-04-25 22:45:00,205.175,205.242,205.168,205.212,440000001.0
2006-04-25 22:50:00,205.221,205.302,205.221,205.3,394000001.0
2006-04-25 22:55:00,205.294,205.312,205.24,205.275,279900001.0
2006-04-25 23:00:00,205.277,205.302,205.212,205.272,203200000.0
2006-04-25 23:05:00,205.258,205.309,205.245,205.28,334000001.0
2006-04-25 23:10:00,205.278,205.283,205.229,205.265,192999999.0
2006-04-25 23:15:00,205.285,205.285,205.237,205.244,238200001.0
2006-04-25 23:20:00,205.249,205.283,205.225,205.253,309100002.0
2006-04-25 23:25:00,205.253,205.264,205.173,205.173,221299999.0
2006-04-25 23:30:00,205.203,205.26,205.176,205.239,247300001.0
2006-04-25 23:35:00,205.244,205.255,205.216,205.228,243400002.0
2006-04-25 23:40:00,205.215,205.228,205.193,205.21,254500000.0
2006-04-25 23:45:00,205.215,205.239,205.205,205.235,250600001.0
2006-04-25 23:50:00,205.224,205.268,205.2,205.261,256899999.0
2006-04-25 23:55:00,205.267,205.315,205.226,205.267,237100000.0
2006-04-26 00:00:00,205.277,205.314,205.214,205.265,233300002.0
2006-04-26 00:05:00,205.27,205.28,205.193,205.272,222999999.0
2006-04-26 00:10:00,205.275,205.295,205.267,205.275,301900000.0
2006-04-26 00:15:00,205.303,205.47,205.303,205.466,222500000.0
2006-04-26 00:20:00,205.473,205.479,205.437,205.445,233900001.0
2006-04-26 00:25:00,205.455,205.468,205.403,205.465,250099999.0
2006-04-26 00:30:00,205.447,205.477,205.423,205.454,246999998.0
2006-04-26 00:35:00,205.456,205.474,205.403,205.462,293299999.0
2006-04-26 00:40:00,205.443,205.451,205.352,205.432,227200000.0
2006-04-26 00:45:00,205.415,205.437,205.41,205.415,182100001.0
2006-04-26 00:50:00,205.435,205.437,205.391,205.406,176600001.0
2006-04-26 00:55:00,205.409,205.433,205.37,205.379,196699999.0
2006-04-26 01:00:00,205.377,205.414,205.352,205.39,246100000.0
2006-04-26 01:05:00,205.408,205.457,205.408,205.44,229200002.0
2006-04-26 01:10:00,205.44,205.455,205.424,205.433,245600000.0
2006-04-26 01:15:00,205.439,205.464,205.408,205.44,160799999.0
2006-04-26 01:20:00,205.45,205.486,205.418,205.466,308899999.0
2006-04-26 01:25:00,205.453,205.477,205.428,205.452,225900001.0
2006-04-26 01:30:00,205.427,205.472,205.252,205.252,174400000.0
2006-04-26 01:35:00,205.254,205.357,205.254,205.338,190199998.0
2006-04-26 01:40:00,205.332,205.339,205.222,205.242,295800002.0
2006-04-26 01:45:00,205.241,205.285,205.195,205.276,223099999.0
2006-04-26 01:50:00,205.278,205.343,205.24,205.3,250900002.0
2006-04-26 01:55:00,205.317,205.378,205.317,205.361,199999999.0
2006-04-26 02:00:00,205.361,205.376,205.244,205.257,278600000.0
2006-04-26 02:05:00,205.271,205.303,205.241,205.299,179200000.0
2006-04-26 02:10:00,205.293,205.393,205.291,205.372,274400001.0
2006-04-26 02:15:00,205.37,205.389,205.322,205.325,234800000.0
2006-04-26 02:20:00,205.334,205.395,205.333,205.369,244799999.0
2006-04-26 02:25:00,205.38,205.392,205.35,205.359,253900000.0
2006-04-26 02:30:00,205.355,205.373,205.315,205.348,188000000.0
2006-04-26 02:35:00,205.348,205.367,205.292,205.343,206600000.0
2006-04-26 02:40:00,205.349,205.376,205.281,205.34,382800000.0
2006-04-26 02:45:00,205.325,205.367,205.323,205.35,238799999.0
2006-04-26 02:50:00,205.342,205.482,205.327,205.482,213500000.0
2006-04-26 02:55:00,205.468,205.483,205.379,205.396,263699999.0
2006-04-26 03:00:00,205.39,205.414,205.364,205.41,244499999.0
2006-04-26 03:05:00,205.401,205.42,205.37,205.42,242399999.0
2006-04-26 03:10:00,205.408,205.43,205.392,205.417,252100002.0
2006-04-26 03:15:00,205.448,205.489,205.448,205.451,180500000.0
2006-04-26 03:20:00,205.454,205.482,205.411,205.459,302700001.0
2006-04-26 03:25:00,205.455,205.455,205.365,205.403,221000000.0
2006-04-26 03:30:00,205.396,205.407,205.297,205.297,283700000.0
2006-04-26 03:35:00,205.285,205.304,205.236,205.256,257200000.0
2006-04-26 03:40:00,205.21,205.274,205.197,205.269,358500002.0
2006-04-26 03:45:00,205.27,205.273,205.241,205.258,209399997.0
2006-04-26 03:50:00,205.267,205.362,205.267,205.358,224700002.0
2006-04-26 03:55:00,205.363,205.375,205.305,205.348,235500001.0
2006-04-26 04:00:00,205.341,205.376,205.331,205.36,192200000.0
2006-04-26 04:05:00,205.369,205.4,205.286,205.294,240100001.0
2006-04-26 04:10:00,205.306,205.306,205.258,205.275,346700001.0
2006-04-26 04:15:00,205.28,205.323,205.261,205.323,203100001.0
2006-04-26 04:20:00,205.323,205.359,205.306,205.342,256300000.0
2006-04-26 04:25:00,205.33,205.387,205.317,205.32,276800000.0
2006-04-26 04:30:00,205.329,205.398,205.329,205.363,232500003.0
2006-04-26 04:35:00,205.37,205.381,205.315,205.338,272599999.0
2006-04-26 04:40:00,205.334,205.356,205.303,205.35,266400001.0
2006-04-26 04:45:00,205.34,205.365,205.323,205.337,190900001.0
2006-04-26 04:50:00,205.345,205.455,205.345,205.431,304900000.0
2006-04-26 04:55:00,205.423,205.429,205.383,205.41,182000001.0
2006-04-26 05:00:00,205.417,205.493,205.396,205.472,244500000.0
2006-04-26 05:05:00,205.481,205.51,205.375,205.375,289199999.0
2006-04-26 05:10:00,205.369,205.464,205.369,205.46,254700001.0
2006-04-26 05:15:00,205.463,205.553,205.46,205.527,180200000.0
2006-04-26 05:20:00,205.535,205.575,205.502,205.515,251800000.0
2006-04-26 05:25:00,205.523,205.621,205.523,205.592,291100002.0
2006-04-26 05:30:00,205.622,205.636,205.548,205.561,198100000.0
2006-04-26 05:35:00,205.57,205.629,205.559,205.564,198200000.0
2006-04-26 05:40:00,205.574,205.592,205.511,205.592,183600001.0
2006-04-26 05:45:00,205.57,205.59,205.472,205.539,249600001.0
2006-04-26 05:50:00,205.528,205.758,205.528,205.641,232300000.0
2006-04-26 05:55:00,205.63,205.689,205.53,205.548,358399999.0
2006-04-26 06:00:00,205.563,205.611,205.549,205.597,224600001.0
2006-04-26 06:05:00,205.586,205.649,205.568,205.584,254200000.0
2006-04-26 06:10:00,205.585,205.677,205.585,205.675,217100000.0
2006-04-26 06:15:00,205.685,205.685,205.577,205.59,164899999.0
2006-04-26 06:20:00,205.602,205.625,205.562,205.58,256100001.0
2006-04-26 06:25:00,205.592,205.626,205.515,205.515,320899999.0
2006-04-26 06:30:00,205.509,205.542,205.484,205.537,241100001.0
2006-04-26 06:35:00,205.525,205.574,205.496,205.537,316200003.0
2006-04-26 06:40:00,205.535,205.589,205.535,205.552,226300002.0
2006-04-26 06:45:00,205.551,205.577,205.528,205.532,303900002.0
2006-04-26 06:50:00,205.531,205.584,205.524,205.58,239400000.0
2006-04-26 06:55:00,205.568,205.665,205.559,205.661,166799999.0
2006-04-26 07:00:00,205.663,205.674,205.613,205.613,247599999.0
2006-04-26 07:05:00,205.625,205.663,205.62,205.642,248000000.0
2006-04-26 07:10:00,205.668,205.736,205.602,205.683,226300000.0
2006-04-26 07:15:00,205.698,205.739,205.684,205.726,192300000.0
2006-04-26 07:20:00,205.72,205.732,205.694,205.707,248000000.0
2006-04-26 07:25:00,205.705,205.806,205.701,205.805,267400000.0
2006-04-26 07:30:00,205.786,205.826,205.757,205.82,180599999.0
2006-04-26 07:35:00,205.818,205.826,205.693,205.694,215100000.0
2006-04-26 07:40:00,205.7,205.705,205.605,205.63,278699999.0
2006-04-26 07:45:00,205.637,205.69,205.593,205.593,257500000.0
2006-04-26 07:50:00,205.59,205.604,205.564,205.59,259200002.0
2006-04-26 07:55:00,205.572,205.611,205.502,205.55,310499998.0
2006-04-26 08:00:00,205.553,205.615,205.552,205.566,296399999.0
2006-04-26 08:05:00,205.56,205.569,205.494,205.509,246000000.0
2006-04-26 08:10:00,205.519,205.539,205.364,205.368,361200002.0
2006-04-26 08:15:00,205.352,205.421,205.343,205.398,216600000.0
2006-04-26 08:20:00,205.395,205.436,205.347,205.352,287099999.0
2006-04-26 08:25:00,205.342,205.397,205.332,205.391,241200000.0
2006-04-26 08:30:00,205.362,205.502,205.328,205.502,320800002.0
2006-04-26 08:35:00,205.49,205.501,205.402,205.402,248300000.0
2006-04-26 08:40:00,205.402,205.438,205.352,205.435,251899999.0
2006-04-26 08:45:00,205.43,205.569,205.43,205.496,251599999.0
2006-04-26 08:50:00,205.49,205.595,205.453,205.504,281199999.0
2006-04-26 08:55:00,205.522,205.578,205.486,205.547,280900001.0
2006-04-26 09:00:00,205.546,205.546,205.355,205.36,176100000.0
2006-04-26 09:05:00,205.361,205.435,205.356,205.377,293200004.0
2006-04-26 09:10:00,205.397,205.397,205.292,205.294,274699999.0
2006-04-26 09:15:00,205.296,205.428,205.283,205.414,244200000.0
2006-04-26 09:20:00,205.417,205.47,205.351,205.364,249900000.0
2006-04-26 09:25:00,205.371,205.524,205.35,205.477,285200001.0
2006-04-26 09:30:00,205.474,205.496,205.362,205.411,233999999.0
2006-04-26 09:35:00,205.407,205.419,205.376,205.416,262600000.0
2006-04-26 09:40:00,205.413,205.503,205.405,205.503,170200000.0
2006-04-26 09:45:00,205.498,205.506,205.328,205.373,214099998.0
2006-04-26 09:50:00,205.383,205.461,205.282,205.32,310300001.0
2006-04-26 09:55:00,205.331,205.368,205.308,205.324,240299999.0
2006-04-26 10:00:00,205.325,205.375,205.287,205.354,282999999.0
2006-04-26 10:05:00,205.364,205.443,205.334,205.353,195299999.0
2006-04-26 10:10:00,205.343,205.431,205.326,205.417,194800001.0
2006-04-26 10:15:00,205.427,205.427,205.325,205.36,217900000.0
2006-04-26 10:20:00,205.373,205.376,205.299,205.302,248600000.0
2006-04-26 10:25:00,205.297,205.36,205.286,205.335,206100001.0
2006-04-26 10:30:00,205.326,205.384,205.177,205.183,326300001.0
2006-04-26 10:35:00,205.187,205.267,205.104,205.26,290199999.0
2006-04-26 10:40:00,205.241,205.259,205.195,205.195,340299999.0
2006-04-26 10:45:00,205.209,205.27,205.2,205.253,282500000.0
2006-04-26 10:50:00,205.236,205.259,205.18,205.256,245700001.0
2006-04-26 10:55:00,205.258,205.298,205.232,205.298,250199999.0
2006-04-26 11:00:00,205.314,205.316,205.185,205.209,237699999.0
2006-04-26 11:05:00,205.222,205.247,205.186,205.203,218400000.0
2006-04-26 11:10:00,205.208,205.245,205.177,205.206,230400003.0
2006-04-26 11:15:00,205.216,205.253,205.205,205.245,167200000.0
2006-04-26 11:20:00,205.248,205.413,205.244,205.389,246500000.0
2006-04-26 11:25:00,205.387,205.452,205.351,205.438,233799999.0
2006-04-26 11:30:00,205.432,205.439,205.369,205.392,272900002.0
2006-04-26 11:35:00,205.376,205.396,205.328,205.337,256899999.0
2006-04-26 11:40:00,205.314,205.333,205.278,205.281,311800000.0
2006-04-26 11:45:00,205.284,205.323,205.266,205.312,266500000.0
2006-04-26 11:50:00,205.321,205.379,205.313,205.372,265000000.0
2006-04-26 11:55:00,205.374,205.431,205.357,205.417,260000000.0
2006-04-26 12:00:00,205.433,205.457,205.403,205.403,263599999.0
2006-04-26 12:05:00,205.375,205.44,205.341,205.428,295800002.0
2006-04-26 12:10:00,205.442,205.638,205.424,205.588,261700000.0
2006-04-26 12:15:00,205.59,205.59,205.522,205.587,293500002.0
2006-04-26 12:20:00,205.59,205.605,205.467,205.48,243100001.0
2006-04-26 12:25:00,205.477,205.527,205.441,205.445,254300000.0
2006-04-26 12:30:00,205.434,205.508,205.428,205.498,235500000.0
2006-04-26 12:35:00,205.507,205.529,205.477,205.485,253700000.0
2006-04-26 12:40:00,205.491,205.574,205.488,205.556,242899998.0
2006-04-26 12:45:00,205.553,205.675,205.531,205.573,232700000.0
2006-04-26 12:50:00,205.579,205.603,205.441,205.447,239400001.0
2006-04-26 12:55:00,205.428,205.499,205.422,205.473,285300000.0
2006-04-26 13:00:00,205.473,205.537,205.462,205.504,180699999.0
2006-04-26 13:05:00,205.523,205.536,205.412,205.412,291500003.0
2006-04-26 13:10:00,205.395,205.438,205.353,205.371,259799998.0
2006-04-26 13:15:00,205.381,205.436,205.381,205.399,252000000.0
2006-04-26 13:20:00,205.418,205.433,205.356,205.367,201700000.0
2006-04-26 13:25:00,205.358,205.375,205.279,205.283,231300001.0
2006-04-26 13:30:00,205.27,205.294,205.243,205.294,248699999.0
2006-04-26 13:35:00,205.299,205.319,205.277,205.288,180499999.0
2006-04-26 13:40:00,205.27,205.365,205.264,205.364,309400000.0
2006-04-26 13:45:00,205.351,205.379,205.266,205.276,314900003.0
2006-04-26 13:50:00,205.274,205.4,205.257,205.4,252800002.0
2006-04-26 13:55:00,205.404,205.42,205.295,205.339,253099998.0
2006-04-26 14:00:00,205.34,205.365,205.212,205.225,221200001.0
2006-04-26 14:05:00,205.201,205.265,205.162,205.257,197000000.0
2006-04-26 14:10:00,205.252,205.272,205.205,205.22,198400001.0
2006-04-26 14:15:00,205.234,205.279,205.159,205.168,229400000.0
2006-04-26 14:20:00,205.16,205.213,205.149,205.181,280300001.0
2006-04-26 14:25:00,205.182,205.252,205.174,205.197,280800003.0
2006-04-26 14:30:00,205.167,205.372,205.079,205.249,194199999.0
2006-04-26 14:35:00,205.245,205.359,205.204,205.345,243900000.0
2006-04-26 14:40:00,205.355,205.422,205.268,205.355,198699999.0
2006-04-26 14:45:00,205.367,205.372,205.19,205.198,224999998.0
2006-04-26 14:50:00,205.202,205.381,205.202,205.359,329300002.0
2006-04-26 14:55:00,205.34,205.452,205.321,205.445,236900000.0
2006-04-26 15:00:00,205.45,205.45,205.361,205.361,252400002.0
2006-04-26 15:05:00,205.35,205.421,205.301,205.334,261800000.0
2006-04-26 15:10:00,205.352,205.383,205.179,205.243,242199999.0
2006-04-26 15:15:00,205.217,205.217,205.143,205.164,236100001.0
2006-04-26 15:20:00,205.153,205.28,205.153,205.28,286300003.0
2006-04-26 15:25:00,205.278,205.349,205.256,205.271,244299999.0
2006-04-26 15:30:00,205.269,205.287,205.089,205.094,270500000.0
2006-04-26 15:35:00,205.126,205.164,205.027,205.1,353200001.0
2006-04-26 15:40:00,205.097,205.153,205.029,205.15,264799999.0
2006-04-26 15:45:00,205.146,205.194,205.122,205.135,263900000.0
2006-04-26 15:50:00,205.118,205.147,205.033,205.044,264200001.0
2006-04-26 15:55:00,205.029,205.141,205.004,205.08,215700000.0
2006-04-26 16:00:00,205.043,205.181,205.004,205.061,235500000.0
2006-04-26 16:05:00,205.065,205.1,205.009,205.068,228100001.0
2006-04-26 16:10:00,205.06,205.12,204.957,205.07,184300001.0
2006-04-26 16:15:00,205.085,205.109,204.952,204.983,301300001.0
2006-04-26 16:20:00,205.004,205.046,204.912,204.928,209400000.0
2006-04-26 16:25:00,204.917,204.946,204.855,204.929,193600000.0
2006-04-26 16:30:00,204.934,204.967,204.861,204.907,233100000.0
2006-04-26 16:35:00,204.914,205.001,204.894,204.991,276500000.0
2006-04-26 16:40:00,204.992,205.047,204.978,205.04,226500000.0
2006-04-26 16:45:00,205.044,205.162,205.044,205.139,296400000.0
2006-04-26 16:50:00,205.136,205.153,205.052,205.052,268800002.0
2006-04-26 16:55:00,205.041,205.265,205.019,205.265,263400000.0
2006-04-26 17:00:00,205.255,205.326,205.2,205.21,255200000.0
2006-04-26 17:05:00,205.198,205.22,205.065,205.09,280100000.0
2006-04-26 17:10:00,205.087,205.179,205.087,205.115,354600002.0
2006-04-26 17:15:00,205.125,205.151,205.101,205.106,225100000.0
2006-04-26 17:20:00,205.093,205.116,205.031,205.039,246299999.0
2006-04-26 17:25:00,205.034,205.141,205.033,205.125,291400001.0
2006-04-26 17:30:00,205.133,205.227,205.103,205.123,275400000.0
2006-04-26 17:35:00,205.13,205.169,205.114,205.155,296800000.0
2006-04-26 17:40:00,205.136,205.224,205.134,205.211,251700000.0
2006-04-26 17:45:00,205.219,205.223,205.156,205.205,301499999.0
2006-04-26 17:50:00,205.222,205.262,205.214,205.252,185800001.0
2006-04-26 17:55:00,205.256,205.265,205.196,205.245,247200000.0
2006-04-26 18:00:00,205.304,205.377,205.274,205.299,2429600001.0
2006-04-26 18:05:00,205.324,205.343,205.252,205.253,3392300005.0
2006-04-26 18:10:00,205.239,205.239,205.099,205.116,2241499994.0
2006-04-26 18:15:00,205.114,205.212,205.108,205.202,2634699998.0
2006-04-26 18:20:00,205.207,205.217,205.055,205.113,3016600008.0
2006-04-26 18:25:00,205.13,205.205,205.104,205.168,2229599998.0
2006-04-26 18:30:00,205.186,205.196,205.16,205.178,2052300001.0
2006-04-26 18:35:00,205.168,205.207,205.149,205.199,1109800001.0
2006-04-26 18:40:00,205.187,205.218,205.172,205.208,1124899998.0
2006-04-26 18:45:00,205.213,205.215,205.083,205.083,915900000.0
2006-04-26 18:50:00,205.07,205.112,205.043,205.079,1224399999.0
2006-04-26 18:55:00,205.093,205.165,205.082,205.089,1151200000.0
2006-04-26 19:00:00,205.073,205.092,205.039,205.049,896500002.0
2006-04-26 19:05:00,205.05,205.088,205.013,205.081,1450799999.0
2006-04-26 19:10:00,205.091,205.232,205.062,205.166,743200001.0
2006-04-26 19:15:00,205.173,205.19,205.104,205.128,918000005.0
2006-04-26 19:20:00,205.124,205.202,205.114,205.14,923000001.0
2006-04-26 19:25:00,205.135,205.253,205.129,205.196,1379399996.0
2006-04-26 19:30:00,205.184,205.218,205.12,205.122,1223400004.0
2006-04-26 19:35:00,205.11,205.151,204.963,204.989,925500000.0
2006-04-26 19:40:00,204.992,205.007,204.885,204.903,1002600004.0
2006-04-26 19:45:00,204.905,204.937,204.871,204.907,707600000.0
2006-04-26 19:50:00,204.9,204.948,204.897,204.905,835099999.0
2006-04-26 19:55:00,204.896,204.931,204.826,204.879,910499999.0
2006-04-26 20:00:00,204.876,204.931,204.838,204.86,673500003.0
2006-04-26 20:05:00,204.86,204.937,204.84,204.919,780499999.0
2006-04-26 20:10:00,204.925,204.969,204.884,204.886,1388399997.0
2006-04-26 20:15:00,204.876,204.88,204.775,204.829,799600000.0
2006-04-26 20:20:00,204.818,204.847,204.743,204.745,978799998.0
2006-04-26 20:25:00,204.746,204.783,204.699,204.743,1611300001.0
2006-04-26 20:30:00,204.745,204.75,204.664,204.688,1897000000.0
2006-04-26 20:35:00,204.686,204.818,204.682,204.807,770100000.0
2006-04-26 20:40:00,204.807,204.838,204.798,204.816,1458500000.0
2006-04-26 20:45:00,204.824,204.83,204.761,204.78,1065599999.0
2006-04-26 20:50:00,204.783,204.805,204.73,204.735,916600000.0
2006-04-26 20:55:00,204.731,204.731,204.582,204.611,1863100003.0
2006-04-26 21:00:00,204.611,204.664,204.604,204.633,1483199997.0
2006-04-26 21:05:00,204.632,204.697,204.624,204.677,773299999.0
2006-04-26 21:10:00,204.682,204.763,204.663,204.737,836799998.0
2006-04-26 21:15:00,204.728,204.757,204.714,204.753,1035500004.0
2006-04-26 21:20:00,204.755,204.775,204.699,204.719,1229899999.0
2006-04-26 21:25:00,204.712,204.746,204.712,204.733,839500000.0
2006-04-26 21:30:00,204.728,204.728,204.642,204.653,490500000.0
2006-04-26 21:35:00,204.65,204.73,204.65,204.728,316000000.0
2006-04-26 21:40:00,204.725,204.729,204.688,204.696,608300003.0
2006-04-26 21:45:00,204.699,204.716,204.681,204.692,463299999.0
2006-04-26 21:50:00,204.718,204.722,204.682,204.688,293999998.0
2006-04-26 21:55:00,204.684,204.704,204.66,204.671,384900000.0
2006-04-26 22:00:00,204.663,204.732,204.657,204.659,967899998.0
2006-04-26 22:05:00,204.652,204.659,204.627,204.646,302500000.0
2006-04-26 22:10:00,204.65,204.675,204.638,204.66,277200000.0
2006-04-26 22:15:00,204.661,204.681,204.63,204.635,574100000.0
2006-04-26 22:20:00,204.635,204.66,204.611,204.631,360800003.0
2006-04-26 22:25:00,204.613,204.627,204.59,204.61,562199999.0
2006-04-26 22:30:00,204.607,204.607,204.542,204.557,659900001.0
2006-04-26 22:35:00,204.569,204.614,204.557,204.589,306600000.0
2006-04-26 22:40:00,204.595,204.673,204.595,204.649,278500000.0
2006-04-26 22:45:00,204.65,204.674,204.614,204.633,351800000.0
2006-04-26 22:50:00,204.641,204.676,204.608,204.674,344700002.0
2006-04-26 22:55:00,204.667,204.714,204.662,204.689,408000003.0
2006-04-26 23:00:00,204.678,204.739,204.554,204.702,265700000.0
2006-04-26 23:05:00,204.697,204.721,204.535,204.583,269100002.0
2006-04-26 23:10:00,204.565,204.687,204.538,204.584,316499996.0
2006-04-26 23:15:00,204.55,204.637,204.527,204.616,231100001.0
2006-04-26 23:20:00,204.575,204.717,204.569,204.7,319000002.0
2006-04-26 23:25:00,204.704,204.74,204.67,204.699,231100000.0
2006-04-26 23:30:00,204.731,204.774,204.719,204.761,239300002.0
2006-04-26 23:35:00,204.765,204.827,204.76,204.81,271899999.0
2006-04-26 23:40:00,204.809,204.827,204.777,204.778,279600000.0
2006-04-26 23:45:00,204.77,204.772,204.64,204.712,219000001.0
2006-04-26 23:50:00,204.717,204.742,204.69,204.695,272800002.0
2006-04-26 23:55:00,204.7,204.747,204.695,204.747,259400002.0
2006-04-27 00:00:00,204.775,204.815,204.75,204.753,211800000.0
2006-04-27 00:05:00,204.754,204.767,204.712,204.756,202100000.0
2006-04-27 00:10:00,204.747,204.747,204.707,204.722,230200000.0
2006-04-27 00:15:00,204.718,204.739,204.67,204.715,346799998.0
2006-04-27 00:20:00,204.708,204.73,204.69,204.715,256100000.0
2006-04-27 00:25:00,204.72,204.774,204.71,204.768,234400001.0
2006-04-27 00:30:00,204.765,204.792,204.762,204.78,147000000.0
2006-04-27 00:35:00,204.766,204.778,204.727,204.727,243299999.0
2006-04-27 00:40:00,204.73,204.777,204.714,204.775,218300001.0
2006-04-27 00:45:00,204.775,204.805,204.716,204.723,205000001.0
2006-04-27 00:50:00,204.74,204.765,204.71,204.753,195800000.0
2006-04-27 00:55:00,204.749,204.759,204.715,204.728,201700001.0
2006-04-27 01:00:00,204.739,204.838,204.727,204.806,273199998.0
2006-04-27 01:05:00,204.806,204.838,204.747,204.747,194000000.0
2006-04-27 01:10:00,204.757,204.798,204.757,204.774,252899999.0
2006-04-27 01:15:00,204.794,204.864,204.775,204.858,316299998.0
2006-04-27 01:20:00,204.854,204.862,204.817,204.847,206300000.0
2006-04-27 01:25:00,204.835,204.851,204.808,204.822,219200001.0
2006-04-27 01:30:00,204.825,204.826,204.717,204.717,218000001.0
2006-04-27 01:35:00,204.715,204.757,204.71,204.738,248899999.0
2006-04-27 01:40:00,204.734,204.76,204.728,204.741,201100001.0
2006-04-27 01:45:00,204.74,204.779,204.716,204.745,240500000.0
2006-04-27 01:50:00,204.745,204.782,204.717,204.731,279600001.0
2006-04-27 01:55:00,204.725,204.779,204.65,204.757,268900001.0
2006-04-27 02:00:00,204.775,204.787,204.712,204.712,226899999.0
2006-04-27 02:05:00,204.703,204.731,204.671,204.71,247700002.0
2006-04-27 02:10:00,204.714,204.782,204.702,204.754,331400002.0
2006-04-27 02:15:00,204.75,204.797,204.741,204.778,227899999.0
2006-04-27 02:20:00,204.786,204.831,204.786,204.82,332300000.0
2006-04-27 02:25:00,204.823,204.823,204.75,204.82,276500001.0
2006-04-27 02:30:00,204.835,204.854,204.813,204.835,220000002.0
2006-04-27 02:35:00,204.826,204.857,204.8,204.857,320600001.0
2006-04-27 02:40:00,204.852,204.853,204.813,204.821,219800000.0
2006-04-27 02:45:00,204.796,204.803,204.723,204.733,226800001.0
2006-04-27 02:50:00,204.732,204.844,204.705,204.844,285700001.0
2006-04-27 02:55:00,204.818,204.871,204.809,204.835,315000003.0
2006-04-27 03:00:00,204.835,204.88,204.826,204.838,264299999.0
2006-04-27 03:05:00,204.838,204.869,204.791,204.811,212000000.0
2006-04-27 03:10:00,204.805,204.876,204.775,204.852,311300001.0
2006-04-27 03:15:00,204.853,204.891,204.835,204.845,237600000.0
2006-04-27 03:20:00,204.84,204.858,204.712,204.743,293999999.0
2006-04-27 03:25:00,204.745,204.811,204.744,204.799,219300001.0
2006-04-27 03:30:00,204.795,204.819,204.742,204.76,295599999.0
2006-04-27 03:35:00,204.749,204.808,204.722,204.805,165700000.0
2006-04-27 03:40:00,204.787,204.848,204.774,204.795,314700001.0
2006-04-27 03:45:00,204.785,204.803,204.772,204.787,258300000.0
2006-04-27 03:50:00,204.791,204.793,204.736,204.74,133900000.0
2006-04-27 03:55:00,204.74,204.804,204.732,204.762,287500000.0
2006-04-27 04:00:00,204.752,204.771,204.739,204.753,150999999.0
2006-04-27 04:05:00,204.759,204.791,204.754,204.774,312400002.0
2006-04-27 04:10:00,204.779,204.807,204.749,204.785,210400000.0
2006-04-27 04:15:00,204.788,204.798,204.757,204.781,226600000.0
2006-04-27 04:20:00,204.772,204.778,204.743,204.76,238199999.0
2006-04-27 04:25:00,204.746,204.761,204.693,204.702,219799999.0
2006-04-27 04:30:00,204.707,204.732,204.691,204.71,199699999.0
2006-04-27 04:35:00,204.723,204.792,204.703,204.774,187600000.0
2006-04-27 04:40:00,204.771,204.78,204.743,204.752,266700001.0
2006-04-27 04:45:00,204.74,204.778,204.74,204.771,240999998.0
2006-04-27 04:50:00,204.78,204.79,204.768,204.785,246500001.0
2006-04-27 04:55:00,204.775,204.795,204.735,204.735,171200001.0
2006-04-27 05:00:00,204.743,204.779,204.741,204.776,233100000.0
2006-04-27 05:05:00,204.785,204.791,204.748,204.766,239200000.0
2006-04-27 05:10:00,204.766,204.768,204.729,204.753,356400000.0
2006-04-27 05:15:00,204.751,204.805,204.743,204.757,177100000.0
2006-04-27 05:20:00,204.775,204.789,204.753,204.76,224699999.0
2006-04-27 05:25:00,204.769,204.822,204.766,204.788,237899998.0
2006-04-27 05:30:00,204.8,204.814,204.778,204.794,276400000.0
2006-04-27 05:35:00,204.795,204.817,204.775,204.809,196500000.0
2006-04-27 05:40:00,204.805,204.823,204.769,204.823,158700000.0
2006-04-27 05:45:00,204.826,204.856,204.814,204.855,265999999.0
2006-04-27 05:50:00,204.845,204.857,204.817,204.827,209700001.0
2006-04-27 05:55:00,204.825,204.845,204.793,204.825,253800000.0
2006-04-27 06:00:00,204.83,204.84,204.807,204.826,198100001.0
2006-04-27 06:05:00,204.822,204.822,204.778,204.783,206300003.0
2006-04-27 06:10:00,204.793,204.793,204.762,204.771,224600000.0
2006-04-27 06:15:00,204.773,204.774,204.701,204.707,199000001.0
2006-04-27 06:20:00,204.716,204.724,204.674,204.724,238600000.0
2006-04-27 06:25:00,204.732,204.753,204.716,204.741,271200002.0
2006-04-27 06:30:00,204.733,204.738,204.684,204.688,222599999.0
2006-04-27 06:35:00,204.676,204.713,204.676,204.692,178700000.0
2006-04-27 06:40:00,204.685,204.752,204.68,204.752,285699998.0
2006-04-27 06:45:00,204.752,204.76,204.724,204.743,253600002.0
2006-04-27 06:50:00,204.74,204.775,204.737,204.752,220600000.0
2006-04-27 06:55:00,204.741,204.765,204.73,204.755,239900000.0
2006-04-27 07:00:00,204.738,204.774,204.717,204.747,139400000.0
2006-04-27 07:05:00,204.762,204.785,204.712,204.715,271800001.0
2006-04-27 07:10:00,204.719,204.726,204.68,204.703,292999997.0
2006-04-27 07:15:00,204.707,204.743,204.704,204.725,206700001.0
2006-04-27 07:20:00,204.725,204.734,204.7,204.72,221799999.0
2006-04-27 07:25:00,204.715,204.727,204.668,204.709,233199999.0
2006-04-27 07:30:00,204.702,204.735,204.668,204.67,216700000.0
2006-04-27 07:35:00,204.687,204.712,204.655,204.665,210000000.0
2006-04-27 07:40:00,204.669,204.706,204.645,204.69,237900000.0
2006-04-27 07:45:00,204.69,204.707,204.639,204.655,283500000.0
2006-04-27 07:50:00,204.684,204.704,204.634,204.668,263299999.0
2006-04-27 07:55:00,204.641,204.691,204.641,204.641,242400000.0
2006-04-27 08:00:00,204.644,204.661,204.576,204.605,197399999.0
2006-04-27 08:05:00,204.598,204.615,204.532,204.556,230499999.0
2006-04-27 08:10:00,204.572,204.687,204.565,204.679,179900002.0
2006-04-27 08:15:00,204.669,204.725,204.654,204.669,310400003.0
2006-04-27 08:20:00,204.674,204.742,204.659,204.715,256399998.0
2006-04-27 08:25:00,204.714,204.72,204.629,204.645,331099999.0
2006-04-27 08:30:00,204.651,204.666,204.579,204.627,239700001.0
2006-04-27 08:35:00,204.617,204.701,204.617,204.65,244299999.0
2006-04-27 08:40:00,204.666,204.704,204.65,204.679,226300000.0
2006-04-27 08:45:00,204.672,204.749,204.66,204.747,188000001.0
2006-04-27 08:50:00,204.763,204.79,204.646,204.653,211000000.0
2006-04-27 08:55:00,204.647,204.682,204.609,204.676,233300001.0
2006-04-27 09:00:00,204.67,204.727,204.665,204.71,232199999.0
2006-04-27 09:05:00,204.712,204.774,204.678,204.678,164800000.0
2006-04-27 09:10:00,204.699,204.699,204.616,204.632,170300000.0
2006-04-27 09:15:00,204.619,204.652,204.593,204.647,294399998.0
2006-04-27 09:20:00,204.657,204.664,204.596,204.61,264099999.0
2006-04-27 09:25:00,204.605,204.617,204.558,204.605,302900001.0
2006-04-27 09:30:00,204.612,204.628,204.568,204.61,234300001.0
2006-04-27 09:35:00,204.6,204.655,204.59,204.65,261000001.0
2006-04-27 09:40:00,204.641,204.656,204.62,204.64,195700001.0
2006-04-27 09:45:00,204.653,204.673,204.622,204.628,241799999.0
2006-04-27 09:50:00,204.645,204.645,204.588,204.61,264799998.0
2006-04-27 09:55:00,204.613,204.624,204.438,204.5,305199997.0
2006-04-27 10:00:00,204.513,204.669,204.513,204.591,288700001.0
2006-04-27 10:05:00,204.588,204.656,204.581,204.655,199500000.0
2006-04-27 10:10:00,204.669,204.682,204.593,204.612,199400001.0
2006-04-27 10:15:00,204.594,204.594,204.494,204.546,231100000.0
2006-04-27 10:20:00,204.563,204.621,204.546,204.613,225199999.0
2006-04-27 10:25:00,204.615,204.626,204.576,204.62,262600000.0
2006-04-27 10:30:00,204.63,204.677,204.618,204.626,217300000.0
2006-04-27 10:35:00,204.629,204.681,204.608,204.615,280200003.0
2006-04-27 10:40:00,204.616,204.659,204.597,204.65,289500000.0
2006-04-27 10:45:00,204.662,204.662,204.556,204.618,273299999.0
2006-04-27 10:50:00,204.614,204.628,204.594,204.618,258400000.0
2006-04-27 10:55:00,204.619,204.658,204.618,204.65,311400000.0
2006-04-27 11:00:00,204.648,204.648,204.554,204.563,167800000.0
2006-04-27 11:05:00,204.56,204.633,204.547,204.564,194600000.0
2006-04-27 11:10:00,204.56,204.68,204.553,204.68,234700000.0
2006-04-27 11:15:00,204.679,204.691,204.611,204.615,238000000.0
2006-04-27 11:20:00,204.607,204.669,204.607,204.645,211700000.0
2006-04-27 11:25:00,204.652,204.658,204.585,204.586,236299999.0
2006-04-27 11:30:00,204.587,204.616,204.532,204.597,195399999.0
2006-04-27 11:35:00,204.594,204.618,204.57,204.613,192999999.0
2006-04-27 11:40:00,204.591,204.603,204.428,204.525,237900000.0
2006-04-27 11:45:00,204.52,204.544,204.486,204.543,283700002.0
2006-04-27 11:50:00,204.54,204.584,204.468,204.47,195299998.0
2006-04-27 11:55:00,204.474,204.597,204.462,204.597,221399999.0
2006-04-27 12:00:00,204.602,204.602,204.146,204.314,227200000.0
2006-04-27 12:05:00,204.345,204.372,204.194,204.194,213000001.0
2006-04-27 12:10:00,204.222,204.223,204.093,204.127,216000000.0
2006-04-27 12:15:00,204.124,204.294,204.124,204.177,332700000.0
2006-04-27 12:20:00,204.163,204.183,204.001,204.101,193600000.0
2006-04-27 12:25:00,204.092,204.093,203.988,204.006,313400000.0
2006-04-27 12:30:00,203.972,203.972,203.832,203.902,144300000.0
2006-04-27 12:35:00,203.955,204.271,203.897,204.196,326100003.0
2006-04-27 12:40:00,204.263,204.492,204.228,204.25,259599999.0
2006-04-27 12:45:00,204.276,204.355,204.222,204.222,248500000.0
2006-04-27 12:50:00,204.242,204.252,204.068,204.143,274499998.0
2006-04-27 12:55:00,204.106,204.228,204.1,204.15,301600003.0
2006-04-27 13:00:00,204.159,204.26,204.135,204.213,256300000.0
2006-04-27 13:05:00,204.232,204.264,204.141,204.264,231600000.0
2006-04-27 13:10:00,204.277,204.363,204.233,204.337,264099998.0
2006-04-27 13:15:00,204.329,204.404,204.329,204.38,279900001.0
2006-04-27 13:20:00,204.405,204.423,204.32,204.423,279599999.0
2006-04-27 13:25:00,204.416,204.46,204.384,204.432,263000001.0
2006-04-27 13:30:00,204.418,204.421,204.294,204.319,241100000.0
2006-04-27 13:35:00,204.316,204.371,204.302,204.37,241100001.0
2006-04-27 13:40:00,204.374,204.617,204.374,204.617,202400000.0
2006-04-27 13:45:00,204.609,204.671,204.569,204.651,230499999.0
2006-04-27 13:50:00,204.666,204.842,204.651,204.84,280700001.0
2006-04-27 13:55:00,204.815,204.815,204.743,204.761,245900000.0
2006-04-27 14:00:00,204.757,205.174,204.757,205.084,267200000.0
2006-04-27 14:05:00,205.039,205.136,205.008,205.083,262800001.0
2006-04-27 14:10:00,205.1,205.116,204.985,205.033,219899999.0
2006-04-27 14:15:00,205.027,205.058,204.956,204.971,182099999.0
2006-04-27 14:20:00,204.965,204.994,204.939,204.981,215500000.0
2006-04-27 14:25:00,204.994,205.159,204.977,205.095,250699999.0
2006-04-27 14:30:00,205.009,205.174,205.009,205.13,248300000.0
2006-04-27 14:35:00,205.133,205.178,205.073,205.117,247800002.0
2006-04-27 14:40:00,205.12,205.19,205.113,205.166,194700000.0
2006-04-27 14:45:00,205.153,205.153,205.074,205.115,232000001.0
2006-04-27 14:50:00,205.104,205.161,205.087,205.142,267699999.0
2006-04-27 14:55:00,205.14,205.302,205.12,205.228,240800000.0
2006-04-27 15:00:00,205.235,205.281,205.18,205.281,218600000.0
2006-04-27 15:05:00,205.275,205.282,205.227,205.256,181099999.0
2006-04-27 15:10:00,205.257,205.315,205.248,205.272,248500000.0
2006-04-27 15:15:00,205.261,205.261,205.169,205.221,175200000.0
2006-04-27 15:20:00,205.216,205.237,205.17,205.176,211300000.0
2006-04-27 15:25:00,205.182,205.207,205.127,205.137,244400001.0
2006-04-27 15:30:00,205.138,205.191,205.088,205.185,311200000.0
2006-04-27 15:35:00,205.163,205.227,205.155,205.191,221400001.0
2006-04-27 15:40:00,205.187,205.255,205.157,205.219,285399999.0
2006-04-27 15:45:00,205.206,205.259,205.192,205.259,327600000.0
2006-04-27 15:50:00,205.258,205.292,205.231,205.246,265999999.0
2006-04-27 15:55:00,205.25,205.314,205.197,205.285,223399999.0
2006-04-27 16:00:00,205.27,205.295,204.856,204.856,177300001.0
2006-04-27 16:05:00,204.803,204.898,204.731,204.81,217700000.0
2006-04-27 16:10:00,204.825,204.883,204.75,204.875,216900002.0
2006-04-27 16:15:00,204.913,205.068,204.908,205.053,229200002.0
2006-04-27 16:20:00,205.083,205.108,205.025,205.053,279500001.0
2006-04-27 16:25:00,205.055,205.097,204.897,205.097,182000000.0
2006-04-27 16:30:00,205.131,205.258,205.118,205.253,282200000.0
2006-04-27 16:35:00,205.27,205.362,205.237,205.358,283900001.0
2006-04-27 16:40:00,205.359,205.517,205.27,205.437,223899998.0
2006-04-27 16:45:00,205.436,205.622,205.436,205.622,274299999.0
2006-04-27 16:50:00,205.61,205.624,205.496,205.496,288199999.0
2006-04-27 16:55:00,205.463,205.509,205.389,205.442,253700001.0
2006-04-27 17:00:00,205.459,205.614,205.459,205.498,201700000.0
2006-04-27 17:05:00,205.491,205.517,205.401,205.401,263600000.0
2006-04-27 17:10:00,205.405,205.436,205.342,205.372,174200000.0
2006-04-27 17:15:00,205.383,205.408,205.34,205.36,291200000.0
2006-04-27 17:20:00,205.317,205.352,205.217,205.243,194299999.0
2006-04-27 17:25:00,205.238,205.311,205.222,205.261,233600000.0
2006-04-27 17:30:00,205.267,205.318,205.178,205.232,226899998.0
2006-04-27 17:35:00,205.226,205.386,205.226,205.386,334000005.0
2006-04-27 17:40:00,205.363,205.455,205.318,205.45,259600004.0
2006-04-27 17:45:00,205.459,205.459,205.358,205.358,273600000.0
2006-04-27 17:50:00,205.358,205.586,205.348,205.465,279499999.0
2006-04-27 17:55:00,205.403,205.403,205.266,205.266,231500000.0
2006-04-27 18:00:00,205.285,205.287,205.129,205.257,2407699998.0
2006-04-27 18:05:00,205.252,205.323,205.155,205.299,3136099997.0
2006-04-27 18:10:00,205.302,205.333,205.23,205.318,2116000003.0
2006-04-27 18:15:00,205.319,205.489,205.269,205.455,2526499997.0
2006-04-27 18:20:00,205.455,205.457,205.31,205.362,3105599994.0
2006-04-27 18:25:00,205.367,205.421,205.29,205.301,2175699999.0
2006-04-27 18:30:00,205.302,205.397,205.302,205.351,2103400007.0
2006-04-27 18:35:00,205.338,205.414,205.284,205.402,1300799999.0
2006-04-27 18:40:00,205.393,205.455,205.369,205.427,1312000001.0
2006-04-27 18:45:00,205.43,205.479,205.389,205.44,816800002.0
2006-04-27 18:50:00,205.444,205.449,205.358,205.417,1283900001.0
2006-04-27 18:55:00,205.42,205.447,205.355,205.423,1022800000.0
2006-04-27 19:00:00,205.412,205.433,205.368,205.4,767300000.0
2006-04-27 19:05:00,205.406,205.412,205.332,205.36,1404100001.0
2006-04-27 19:10:00,205.37,205.389,205.356,205.376,668899996.0
2006-04-27 19:15:00,205.391,205.446,205.372,205.429,863399997.0
2006-04-27 19:20:00,205.426,205.439,205.386,205.428,1112000003.0
2006-04-27 19:25:00,205.428,205.44,205.374,205.423,1257099995.0
2006-04-27 19:30:00,205.425,205.474,205.381,205.457,1238599998.0
2006-04-27 19:35:00,205.447,205.468,205.4,205.444,1002299998.0
2006-04-27 19:40:00,205.444,205.467,205.375,205.375,1094399996.0
2006-04-27 19:45:00,205.383,205.461,205.361,205.412,838700000.0
2006-04-27 19:50:00,205.423,205.462,205.394,205.42,738199999.0
2006-04-27 19:55:00,205.417,205.477,205.396,205.425,881799998.0
2006-04-27 20:00:00,205.43,205.514,205.408,205.493,638700004.0
2006-04-27 20:05:00,205.492,205.521,205.472,205.502,888900002.0
2006-04-27 20:10:00,205.508,205.526,205.47,205.489,1364400001.0
2006-04-27 20:15:00,205.487,205.487,205.442,205.452,817600001.0
2006-04-27 20:20:00,205.454,205.465,205.435,205.45,880000000.0
2006-04-27 20:25:00,205.448,205.46,205.407,205.432,1633799999.0
2006-04-27 20:30:00,205.44,205.477,205.429,205.464,1709499997.0
2006-04-27 20:35:00,205.458,205.473,205.419,205.441,783300002.0
2006-04-27 20:40:00,205.442,205.458,205.409,205.421,1433700005.0
2006-04-27 20:45:00,205.43,205.483,205.398,205.472,1176200002.0
2006-04-27 20:50:00,205.475,205.545,205.472,205.518,933499997.0
2006-04-27 20:55:00,205.523,205.632,205.523,205.611,2005400007.0
2006-04-27 21:00:00,205.605,205.621,205.543,205.607,1426700002.0
2006-04-27 21:05:00,205.612,205.692,205.608,205.648,778800002.0
2006-04-27 21:10:00,205.652,205.668,205.619,205.623,818199998.0
2006-04-27 21:15:00,205.624,205.688,205.616,205.688,1010599998.0
2006-04-27 21:20:00,205.688,205.718,205.636,205.698,1043700000.0
2006-04-27 21:25:00,205.709,205.786,205.702,205.775,783100000.0
2006-04-27 21:30:00,205.783,205.795,205.756,205.795,520100001.0
2006-04-27 21:35:00,205.794,205.809,205.722,205.738,316999998.0
2006-04-27 21:40:00,205.73,205.73,205.68,205.694,450700000.0
2006-04-27 21:45:00,205.698,205.702,205.608,205.616,465900001.0
2006-04-27 21:50:00,205.636,205.667,205.623,205.636,315000000.0
2006-04-27 21:55:00,205.631,205.631,205.55,205.602,345800001.0
2006-04-27 22:00:00,205.592,205.64,205.592,205.614,817400001.0
2006-04-27 22:05:00,205.602,205.65,205.569,205.577,330700000.0
2006-04-27 22:10:00,205.577,205.634,205.567,205.592,301400000.0
2006-04-27 22:15:00,205.589,205.611,205.572,205.582,601100002.0
2006-04-27 22:20:00,205.592,205.615,205.536,205.57,392700000.0
2006-04-27 22:25:00,205.562,205.573,205.512,205.519,404900001.0
2006-04-27 22:30:00,205.52,205.54,205.515,205.523,712300001.0
2006-04-27 22:35:00,205.535,205.569,205.505,205.556,273300001.0
2006-04-27 22:40:00,205.566,205.597,205.55,205.575,455100001.0
2006-04-27 22:45:00,205.575,205.642,205.558,205.608,380200000.0
2006-04-27 22:50:00,205.615,205.65,205.599,205.643,365599999.0
2006-04-27 22:55:00,205.636,205.674,205.533,205.552,354200000.0
2006-04-27 23:00:00,205.55,205.565,205.23,205.249,196499999.0
2006-04-27 23:05:00,205.267,205.47,205.267,205.321,234800000.0
2006-04-27 23:10:00,205.33,205.472,205.296,205.402,278899999.0
2006-04-27 23:15:00,205.447,205.5,205.388,205.453,237700002.0
2006-04-27 23:20:00,205.484,205.598,205.428,205.471,285699999.0
2006-04-27 23:25:00,205.466,205.583,205.447,205.47,301800001.0
2006-04-27 23:30:00,205.498,205.514,205.457,205.469,228299999.0
2006-04-27 23:35:00,205.472,205.599,205.442,205.461,214600000.0
2006-04-27 23:40:00,205.458,205.559,205.458,205.517,313600000.0
2006-04-27 23:45:00,205.51,205.539,205.436,205.539,223199998.0
2006-04-27 23:50:00,205.533,205.533,205.415,205.465,211500002.0
2006-04-27 23:55:00,205.47,205.489,205.443,205.443,218199998.0
2006-04-28 00:00:00,205.45,205.454,205.401,205.454,212800000.0
2006-04-28 00:05:00,205.464,205.501,205.447,205.5,246500000.0
2006-04-28 00:10:00,205.497,205.53,205.478,205.507,379099995.0
2006-04-28 00:15:00,205.508,205.544,205.498,205.537,337200000.0
2006-04-28 00:20:00,205.516,205.624,205.5,205.537,282200001.0
2006-04-28 00:25:00,205.539,205.581,205.457,205.493,238400000.0
2006-04-28 00:30:00,205.491,205.543,205.456,205.475,236099999.0
2006-04-28 00:35:00,205.46,205.46,205.352,205.39,211499999.0
2006-04-28 00:40:00,205.394,205.44,205.372,205.425,212600001.0
2006-04-28 00:45:00,205.422,205.435,205.412,205.423,200700001.0
2006-04-28 00:50:00,205.453,205.544,205.441,205.518,242800001.0
2006-04-28 00:55:00,205.518,205.534,205.482,205.501,198900000.0
2006-04-28 01:00:00,205.518,205.535,205.484,205.499,201100000.0
2006-04-28 01:05:00,205.512,205.538,205.488,205.52,228300001.0
2006-04-28 01:10:00,205.519,205.526,205.495,205.495,282800001.0
2006-04-28 01:15:00,205.508,205.518,205.441,205.449,155000000.0
2006-04-28 01:20:00,205.449,205.457,205.392,205.405,289600003.0
2006-04-28 01:25:00,205.385,205.463,205.378,205.378,288099999.0
2006-04-28 01:30:00,205.37,205.479,205.355,205.475,308399999.0
2006-04-28 01:35:00,205.479,205.494,205.454,205.462,225500000.0
2006-04-28 01:40:00,205.461,205.514,205.461,205.488,151300000.0
2006-04-28 01:45:00,205.492,205.507,205.45,205.465,218300000.0
2006-04-28 01:50:00,205.47,205.511,205.462,205.492,266999998.0
2006-04-28 01:55:00,205.473,205.498,205.411,205.475,214900000.0
2006-04-28 02:00:00,205.471,205.515,205.454,205.475,223399999.0
2006-04-28 02:05:00,205.495,205.6,205.482,205.591,216899999.0
2006-04-28 02:10:00,205.599,205.672,205.599,205.635,261499998.0
2006-04-28 02:15:00,205.63,205.64,205.443,205.482,223800000.0
2006-04-28 02:20:00,205.481,205.561,205.42,205.525,255399999.0
2006-04-28 02:25:00,205.546,205.581,205.538,205.538,228000000.0
2006-04-28 02:30:00,205.53,205.575,205.514,205.523,311800001.0
2006-04-28 02:35:00,205.519,205.672,205.512,205.652,228900000.0
2006-04-28 02:40:00,205.645,205.655,205.604,205.647,209800000.0
2006-04-28 02:45:00,205.641,205.693,205.631,205.693,246899998.0
2006-04-28 02:50:00,205.69,205.837,205.655,205.837,247899997.0
2006-04-28 02:55:00,205.822,205.83,205.756,205.827,283899998.0
2006-04-28 03:00:00,205.825,205.863,205.676,205.7,206499999.0
2006-04-28 03:05:00,205.699,205.706,205.606,205.66,162600000.0
2006-04-28 03:10:00,205.655,205.686,205.613,205.655,181000000.0
2006-04-28 03:15:00,205.674,205.763,205.674,205.745,240899998.0
2006-04-28 03:20:00,205.718,205.747,205.682,205.722,385500001.0
2006-04-28 03:25:00,205.71,205.736,205.674,205.7,238499999.0
2006-04-28 03:30:00,205.682,205.815,205.682,205.776,319800001.0
2006-04-28 03:35:00,205.766,205.827,205.737,205.827,273599997.0
2006-04-28 03:40:00,205.82,205.847,205.674,205.677,208399999.0
2006-04-28 03:45:00,205.679,205.679,205.632,205.649,311399999.0
2006-04-28 03:50:00,205.641,205.721,205.628,205.721,148100000.0
2006-04-28 03:55:00,205.732,205.767,205.707,205.765,258799998.0
2006-04-28 04:00:00,205.784,205.806,205.752,205.755,206300001.0
2006-04-28 04:05:00,205.741,205.757,205.686,205.686,235799999.0
2006-04-28 04:10:00,205.701,205.728,205.65,205.678,198900000.0
2006-04-28 04:15:00,205.684,205.696,205.661,205.692,214200001.0
2006-04-28 04:20:00,205.691,205.744,205.691,205.725,263000000.0
2006-04-28 04:25:00,205.705,205.724,205.662,205.698,230499999.0
2006-04-28 04:30:00,205.7,205.706,205.645,205.7,164800000.0
2006-04-28 04:35:00,205.711,205.735,205.691,205.725,219300000.0
2006-04-28 04:40:00,205.712,205.78,205.683,205.743,226400000.0
2006-04-28 04:45:00,205.732,205.747,205.685,205.685,200700000.0
2006-04-28 04:50:00,205.686,205.705,205.648,205.705,261700001.0
2006-04-28 04:55:00,205.695,205.697,205.656,205.663,212000000.0
2006-04-28 05:00:00,205.664,205.69,205.632,205.67,198400000.0
2006-04-28 05:05:00,205.695,205.712,205.666,205.69,198699999.0
2006-04-28 05:10:00,205.695,205.727,205.692,205.717,279199999.0
2006-04-28 05:15:00,205.715,205.789,205.715,205.758,226600000.0
2006-04-28 05:20:00,205.767,205.814,205.754,205.782,248200001.0
2006-04-28 05:25:00,205.785,205.785,205.747,205.776,321400000.0
2006-04-28 05:30:00,205.793,205.8,205.77,205.799,257999998.0
2006-04-28 05:35:00,205.785,205.813,205.765,205.801,219800000.0
2006-04-28 05:40:00,205.796,205.813,205.77,205.811,195000000.0
2006-04-28 05:45:00,205.815,205.828,205.783,205.805,247900000.0
2006-04-28 05:50:00,205.799,205.85,205.786,205.795,159100000.0
2006-04-28 05:55:00,205.784,205.831,205.774,205.78,316900001.0
2006-04-28 06:00:00,205.787,205.883,205.787,205.883,273100002.0
2006-04-28 06:05:00,205.89,205.896,205.847,205.847,192800000.0
2006-04-28 06:10:00,205.837,205.907,205.836,205.836,280400000.0
2006-04-28 06:15:00,205.835,205.843,205.817,205.825,199200002.0
2006-04-28 06:20:00,205.837,205.848,205.79,205.8,227900001.0
2006-04-28 06:25:00,205.809,205.84,205.775,205.798,264999999.0
2006-04-28 06:30:00,205.793,205.797,205.721,205.752,229900000.0
2006-04-28 06:35:00,205.745,205.79,205.744,205.787,214200001.0
2006-04-28 06:40:00,205.78,205.794,205.734,205.738,270499999.0
2006-04-28 06:45:00,205.735,205.74,205.647,205.681,215200001.0
2006-04-28 06:50:00,205.672,205.694,205.653,205.683,218800002.0
2006-04-28 06:55:00,205.674,205.734,205.671,205.715,249700002.0
2006-04-28 07:00:00,205.71,205.738,205.705,205.712,186000000.0
2006-04-28 07:05:00,205.736,205.75,205.714,205.735,275599999.0
2006-04-28 07:10:00,205.743,205.755,205.695,205.725,280100000.0
2006-04-28 07:15:00,205.727,205.755,205.695,205.724,215100001.0
2006-04-28 07:20:00,205.713,205.73,205.689,205.729,225200000.0
2006-04-28 07:25:00,205.734,205.763,205.72,205.762,289099998.0
2006-04-28 07:30:00,205.781,205.798,205.705,205.705,209100000.0
2006-04-28 07:35:00,205.717,205.764,205.693,205.745,227500000.0
2006-04-28 07:40:00,205.743,205.743,205.669,205.669,184900002.0
2006-04-28 07:45:00,205.675,205.712,205.665,205.665,280399999.0
2006-04-28 07:50:00,205.663,205.688,205.641,205.688,249499999.0
2006-04-28 07:55:00,205.672,205.696,205.597,205.606,263200000.0
2006-04-28 08:00:00,205.622,205.649,205.551,205.598,169099999.0
2006-04-28 08:05:00,205.597,205.664,205.475,205.478,243100003.0
2006-04-28 08:10:00,205.484,205.574,205.463,205.478,205900000.0
2006-04-28 08:15:00,205.461,205.556,205.45,205.536,271000000.0
2006-04-28 08:20:00,205.552,205.596,205.524,205.562,303700002.0
2006-04-28 08:25:00,205.563,205.612,205.488,205.57,269300001.0
2006-04-28 08:30:00,205.552,205.637,205.552,205.575,289500000.0
2006-04-28 08:35:00,205.563,205.629,205.563,205.591,261000000.0
2006-04-28 08:40:00,205.597,205.857,205.585,205.811,236600001.0
2006-04-28 08:45:00,205.814,206.028,205.769,205.83,279100002.0
2006-04-28 08:50:00,205.825,205.834,205.55,205.55,179700000.0
2006-04-28 08:55:00,205.54,205.691,205.54,205.679,223599999.0
2006-04-28 09:00:00,205.661,205.694,205.622,205.625,201999999.0
2006-04-28 09:05:00,205.635,205.663,205.618,205.65,280500000.0
2006-04-28 09:10:00,205.68,205.708,205.647,205.662,182000000.0
2006-04-28 09:15:00,205.67,205.851,205.657,205.784,295499999.0
2006-04-28 09:20:00,205.778,205.829,205.727,205.815,197899999.0
2006-04-28 09:25:00,205.818,205.861,205.803,205.821,229000001.0
2006-04-28 09:30:00,205.821,205.89,205.821,205.835,228799998.0
2006-04-28 09:35:00,205.828,205.925,205.815,205.925,266900003.0
2006-04-28 09:40:00,205.942,205.982,205.876,205.876,235999999.0
2006-04-28 09:45:00,205.883,205.985,205.88,205.971,352000001.0
2006-04-28 09:50:00,205.996,205.996,205.935,205.952,231300000.0
2006-04-28 09:55:00,205.938,205.977,205.861,205.88,267900001.0
2006-04-28 10:00:00,205.887,205.968,205.887,205.952,181200000.0
2006-04-28 10:05:00,205.95,206.039,205.924,205.993,202600000.0
2006-04-28 10:10:00,205.996,206.061,205.972,206.061,215500000.0
2006-04-28 10:15:00,206.066,206.066,206.009,206.055,272100002.0
2006-04-28 10:20:00,206.039,206.039,205.955,206.015,187800001.0
2006-04-28 10:25:00,206.013,206.022,205.928,205.944,173500000.0
2006-04-28 10:30:00,205.944,206.078,205.917,205.951,210300000.0
2006-04-28 10:35:00,205.946,206.088,205.94,206.078,212199999.0
2006-04-28 10:40:00,206.076,206.118,205.955,205.955,215600000.0
2006-04-28 10:45:00,205.973,206.023,205.962,205.975,246900002.0
2006-04-28 10:50:00,205.979,206.017,205.822,205.835,214900000.0
2006-04-28 10:55:00,205.853,205.901,205.713,205.846,169900000.0
2006-04-28 11:00:00,205.854,205.878,205.827,205.843,277800002.0
2006-04-28 11:05:00,205.84,205.879,205.829,205.847,225099999.0
2006-04-28 11:10:00,205.859,205.926,205.846,205.918,204200000.0
2006-04-28 11:15:00,205.911,206.033,205.889,205.99,329399999.0
2006-04-28 11:20:00,205.993,206.034,205.979,205.994,228300000.0
2006-04-28 11:25:00,205.981,206.01,205.926,205.975,251500000.0
2006-04-28 11:30:00,205.98,206.138,205.979,206.135,214600000.0
2006-04-28 11:35:00,206.108,206.113,206.052,206.085,230099999.0
2006-04-28 11:40:00,206.082,206.195,206.082,206.189,233599999.0
2006-04-28 11:45:00,206.197,206.35,206.177,206.35,290000000.0
2006-04-28 11:50:00,206.354,206.411,206.307,206.362,187600000.0
2006-04-28 11:55:00,206.362,206.422,206.311,206.41,267100000.0
2006-04-28 12:00:00,206.42,206.439,206.355,206.355,252999999.0
2006-04-28 12:05:00,206.362,206.39,206.322,206.35,218499999.0
2006-04-28 12:10:00,206.376,206.376,206.299,206.312,270599998.0
2006-04-28 12:15:00,206.319,206.406,206.313,206.333,250700000.0
2006-04-28 12:20:00,206.324,206.375,206.321,206.375,241400001.0
2006-04-28 12:25:00,206.382,206.424,206.365,206.368,247700000.0
2006-04-28 12:30:00,206.354,206.382,206.309,206.312,170700000.0
2006-04-28 12:35:00,206.306,206.313,206.195,206.216,270000000.0
2006-04-28 12:40:00,206.229,206.357,206.229,206.348,235500001.0
2006-04-28 12:45:00,206.345,206.345,206.206,206.208,231400001.0
2006-04-28 12:50:00,206.221,206.236,206.149,206.163,245599999.0
2006-04-28 12:55:00,206.147,206.273,206.125,206.237,247199999.0
2006-04-28 13:00:00,206.24,206.29,206.207,206.257,258500002.0
2006-04-28 13:05:00,206.278,206.312,206.246,206.263,224200000.0
2006-04-28 13:10:00,206.258,206.313,206.241,206.288,285900001.0
2006-04-28 13:15:00,206.281,206.325,206.246,206.246,217600000.0
2006-04-28 13:20:00,206.27,206.304,206.231,206.304,268900000.0
2006-04-28 13:25:00,206.299,206.358,206.24,206.302,240399999.0
2006-04-28 13:30:00,206.294,206.322,206.269,206.315,247700001.0
2006-04-28 13:35:00,206.295,206.368,206.287,206.345,191300000.0
2006-04-28 13:40:00,206.334,206.454,206.332,206.439,332500002.0
2006-04-28 13:45:00,206.419,206.443,206.31,206.311,221500000.0
2006-04-28 13:50:00,206.308,206.413,206.298,206.367,250399998.0
2006-04-28 13:55:00,206.373,206.548,206.373,206.445,222899999.0
2006-04-28 14:00:00,206.429,206.455,206.346,206.349,240100001.0
2006-04-28 14:05:00,206.342,206.416,206.34,206.408,292699999.0
2006-04-28 14:10:00,206.417,206.462,206.29,206.322,193000000.0
2006-04-28 14:15:00,206.331,206.436,206.227,206.235,267700004.0
2006-04-28 14:20:00,206.235,206.327,206.211,206.284,310099999.0
2006-04-28 14:25:00,206.283,206.386,206.259,206.352,223800000.0
2006-04-28 14:30:00,206.318,206.401,206.202,206.3,260300000.0
2006-04-28 14:35:00,206.32,206.418,206.296,206.376,214100001.0
2006-04-28 14:40:00,206.366,206.394,206.296,206.38,243900001.0
2006-04-28 14:45:00,206.372,206.407,206.339,206.376,318300001.0
2006-04-28 14:50:00,206.388,206.432,206.328,206.358,321999998.0
2006-04-28 14:55:00,206.368,206.452,206.356,206.45,283000001.0
2006-04-28 15:00:00,206.439,206.565,206.437,206.565,310099999.0
2006-04-28 15:05:00,206.553,206.583,206.486,206.496,205700000.0
2006-04-28 15:10:00,206.486,206.549,206.464,206.513,290800001.0
2006-04-28 15:15:00,206.52,206.545,206.427,206.47,234600000.0
2006-04-28 15:20:00,206.473,206.509,206.417,206.417,242199999.0
2006-04-28 15:25:00,206.412,206.416,206.311,206.358,325799996.0
2006-04-28 15:30:00,206.362,206.395,206.332,206.344,203000000.0
2006-04-28 15:35:00,206.337,206.402,206.326,206.354,251100002.0
2006-04-28 15:40:00,206.359,206.362,206.207,206.225,223200000.0
2006-04-28 15:45:00,206.222,206.407,206.222,206.407,313100001.0
2006-04-28 15:50:00,206.433,206.448,206.365,206.42,209799999.0
2006-04-28 15:55:00,206.417,206.458,206.4,206.453,221599999.0
2006-04-28 16:00:00,206.447,206.466,206.435,206.45,158200001.0
2006-04-28 16:05:00,206.456,206.465,206.427,206.45,257199998.0
2006-04-28 16:10:00,206.446,206.477,206.339,206.339,263199999.0
2006-04-28 16:15:00,206.353,206.473,206.325,206.473,211900000.0
2006-04-28 16:20:00,206.473,206.479,206.335,206.353,198000000.0
2006-04-28 16:25:00,206.345,206.366,206.235,206.305,277399999.0
2006-04-28 16:30:00,206.295,206.607,206.269,206.607,288700001.0
2006-04-28 16:35:00,206.625,206.774,206.61,206.762,202100000.0
2006-04-28 16:40:00,206.745,206.896,206.742,206.832,265100000.0
2006-04-28 16:45:00,206.823,206.976,206.823,206.976,325400001.0
2006-04-28 16:50:00,207.009,207.035,206.933,206.933,270800000.0
2006-04-28 16:55:00,206.958,207.389,206.941,207.389,295000000.0
2006-04-28 17:00:00,207.337,207.372,207.136,207.141,263900000.0
2006-04-28 17:05:00,207.185,207.467,207.131,207.428,204299999.0
2006-04-28 17:10:00,207.397,207.464,207.304,207.304,280000000.0
2006-04-28 17:15:00,207.305,207.417,207.187,207.245,243799999.0
2006-04-28 17:20:00,207.274,207.311,207.122,207.211,304199999.0
2006-04-28 17:25:00,207.187,207.199,207.12,207.13,244300002.0
2006-04-28 17:30:00,207.125,207.225,207.075,207.124,213999999.0
2006-04-28 17:35:00,207.112,207.224,207.067,207.165,211300002.0
2006-04-28 17:40:00,207.148,207.267,207.102,207.124,222000000.0
2006-04-28 17:45:00,207.131,207.251,207.111,207.183,263200000.0
2006-04-28 17:50:00,207.182,207.232,207.107,207.223,316600001.0
2006-04-28 17:55:00,207.244,207.255,207.108,207.108,294900002.0
2006-04-28 18:00:00,207.12,207.127,206.99,207.014,2247699992.0
2006-04-28 18:05:00,207.022,207.025,206.863,206.91,3286799996.0
2006-04-28 18:10:00,206.91,207.197,206.9,207.004,2210700002.0
2006-04-28 18:15:00,207.012,207.095,207.003,207.095,2362799998.0
2006-04-28 18:20:00,207.098,207.098,206.999,207.01,3117200000.0
2006-04-28 18:25:00,207.022,207.062,207.004,207.035,2148000001.0
2006-04-28 18:30:00,207.039,207.055,206.966,206.99,1987700001.0
2006-04-28 18:35:00,206.97,206.992,206.881,206.955,1243299999.0
2006-04-28 18:40:00,206.93,206.943,206.845,206.854,1332900004.0
2006-04-28 18:45:00,206.878,207.065,206.876,207.031,905000003.0
2006-04-28 18:50:00,207.022,207.071,206.972,207.066,1058199995.0
2006-04-28 18:55:00,207.065,207.065,206.987,207.058,1112000001.0
2006-04-28 19:00:00,207.058,207.086,207.009,207.045,815800002.0
2006-04-28 19:05:00,207.06,207.191,206.995,207.023,1277999998.0
2006-04-28 19:10:00,207.019,207.039,206.964,206.994,726899998.0
2006-04-28 19:15:00,206.989,207.03,206.959,207.018,899799998.0
2006-04-28 19:20:00,207.02,207.157,207.014,207.141,894599997.0
2006-04-28 19:25:00,207.132,207.172,207.08,207.165,1194099997.0
2006-04-28 19:30:00,207.158,207.163,207.051,207.055,1321099998.0
2006-04-28 19:35:00,207.04,207.068,206.97,206.992,931000005.0
2006-04-28 19:40:00,207.003,207.089,207.001,207.063,933000001.0
2006-04-28 19:45:00,207.067,207.076,207.041,207.055,638499999.0
2006-04-28 19:50:00,207.058,207.089,206.982,206.997,820999998.0
2006-04-28 19:55:00,207.003,207.083,206.996,207.042,905699999.0
2006-04-28 20:00:00,207.046,207.071,206.982,207.019,655700001.0
2006-04-28 20:05:00,207.024,207.09,207.007,207.047,935600007.0
2006-04-28 20:10:00,207.055,207.208,207.04,207.192,1326800003.0
2006-04-28 20:15:00,207.196,207.22,207.15,207.202,829199999.0
2006-04-28 20:20:00,207.19,207.197,207.024,207.049,1054800006.0
2006-04-28 20:25:00,207.041,207.092,207.027,207.03,1792200003.0
2006-04-28 20:30:00,207.033,207.058,207.013,207.039,1740899998.0
2006-04-28 20:35:00,207.037,207.038,206.918,206.927,688300002.0
2006-04-28 20:40:00,206.933,206.965,206.912,206.952,1413900002.0
2006-04-28 20:45:00,206.966,207.007,206.957,206.983,1151499997.0
2006-04-28 20:50:00,206.981,207.047,206.967,207.022,1049000001.0
2006-04-28 20:55:00,207.021,207.05,206.988,207.006,1873299998.0
2006-04-28 21:00:00,207.014,207.077,207.0,207.015,1507999996.0
2006-04-28 21:05:00,207.022,207.049,206.984,207.012,757300002.0
2006-04-28 21:10:00,207.016,207.1,207.004,207.089,691500001.0
2006-04-28 21:15:00,207.076,207.078,207.028,207.078,1129999998.0
2006-04-28 21:20:00,207.083,207.094,207.039,207.062,1077600002.0
2006-04-28 21:25:00,207.065,207.204,207.063,207.193,933500002.0
2006-04-28 21:30:00,207.188,207.235,207.173,207.21,472999999.0
2006-04-28 21:35:00,207.205,207.249,207.195,207.249,346900002.0
2006-04-28 21:40:00,207.251,207.291,207.24,207.291,547899999.0
2006-04-28 21:45:00,207.315,207.416,207.315,207.391,389800000.0
2006-04-28 21:50:00,207.401,207.436,207.377,207.432,350100001.0
2006-04-28 21:55:00,207.435,207.467,207.402,207.426,468700000.0
2006-04-28 22:00:00,207.425,207.567,207.425,207.54,823499998.0
2006-04-28 22:05:00,207.522,207.584,207.508,207.549,281400000.0
2006-04-28 22:10:00,207.547,207.614,207.514,207.54,286699999.0
2006-04-28 22:15:00,207.558,207.614,207.558,207.602,597300000.0
2006-04-28 22:20:00,207.612,207.631,207.584,207.627,341199999.0
2006-04-28 22:25:00,207.622,207.629,207.561,207.573,535299998.0
2006-04-28 22:30:00,207.568,207.618,207.549,207.561,743899999.0
2006-04-28 22:35:00,207.584,207.616,207.565,207.585,308799999.0
2006-04-28 22:40:00,207.588,207.628,207.571,207.606,434100004.0
2006-04-28 22:45:00,207.613,207.636,207.561,207.561,394800000.0
2006-04-28 22:50:00,207.557,207.622,207.529,207.591,468699999.0
2006-04-28 22:55:00,207.582,207.65,207.568,207.624,363700001.0
2006-04-30 23:00:00,207.406,207.416,207.223,207.314,310100001.0
2006-04-30 23:05:00,207.331,207.333,207.143,207.249,286599997.0
2006-04-30 23:10:00,207.264,207.32,207.233,207.247,246300000.0
2006-04-30 23:15:00,207.246,207.256,207.204,207.237,276600002.0
2006-04-30 23:20:00,207.234,207.245,207.197,207.213,240700000.0
2006-04-30 23:25:00,207.196,207.284,207.196,207.263,255400001.0
2006-04-30 23:30:00,207.275,207.278,207.211,207.233,254799998.0
2006-04-30 23:35:00,207.237,207.275,207.213,207.241,195699999.0
2006-04-30 23:40:00,207.261,207.33,207.221,207.233,278000001.0
2006-04-30 23:45:00,207.23,207.258,207.204,207.235,235500000.0
2006-04-30 23:50:00,207.229,207.243,207.179,207.195,272700002.0
2006-04-30 23:55:00,207.206,207.289,207.189,207.208,296300002.0
2006-05-01 00:00:00,207.235,207.279,207.208,207.239,147200000.0
2006-05-01 00:05:00,207.224,207.335,207.212,207.335,358200000.0
2006-05-01 00:10:00,207.293,207.318,207.252,207.295,312100001.0
2006-05-01 00:15:00,207.286,207.339,207.273,207.315,299100001.0
2006-05-01 00:20:00,207.306,207.331,207.276,207.319,256100000.0
2006-05-01 00:25:00,207.316,207.34,207.287,207.333,249700000.0
2006-05-01 00:30:00,207.287,207.525,207.243,207.243,252700003.0
2006-05-01 00:35:00,207.25,207.386,207.25,207.316,272800002.0
2006-05-01 00:40:00,207.334,207.382,207.325,207.369,149200000.0
2006-05-01 00:45:00,207.355,207.392,207.351,207.364,281099997.0
2006-05-01 00:50:00,207.395,207.417,207.378,207.388,233700000.0
2006-05-01 00:55:00,207.394,207.408,207.331,207.333,262500002.0
2006-05-01 01:00:00,207.338,207.361,207.294,207.327,291499999.0
2006-05-01 01:05:00,207.322,207.341,207.243,207.282,250200000.0
2006-05-01 01:10:00,207.299,207.345,207.292,207.306,280100000.0
2006-05-01 01:15:00,207.338,207.458,207.338,207.458,199500000.0
2006-05-01 01:20:00,207.463,207.463,207.394,207.417,260899999.0
2006-05-01 01:25:00,207.405,207.435,207.381,207.407,212000000.0
2006-05-01 01:30:00,207.415,207.438,207.381,207.424,301999998.0
2006-05-01 01:35:00,207.429,207.486,207.429,207.447,176800000.0
2006-05-01 01:40:00,207.445,207.483,207.441,207.462,309699999.0
2006-05-01 01:45:00,207.46,207.469,207.4,207.411,352799999.0
2006-05-01 01:50:00,207.41,207.46,207.402,207.428,224300000.0
2006-05-01 01:55:00,207.423,207.433,207.36,207.387,194300000.0
2006-05-01 02:00:00,207.375,207.549,207.375,207.535,193200001.0
2006-05-01 02:05:00,207.539,207.662,207.502,207.608,192900000.0
2006-05-01 02:10:00,207.604,207.604,207.522,207.532,256600000.0
2006-05-01 02:15:00,207.521,207.537,207.428,207.428,251900000.0
2006-05-01 02:20:00,207.433,207.448,207.422,207.439,241999999.0
2006-05-01 02:25:00,207.447,207.447,207.354,207.369,227500000.0
2006-05-01 02:30:00,207.356,207.374,207.274,207.31,238000002.0
2006-05-01 02:35:00,207.305,207.313,207.239,207.257,271000001.0
2006-05-01 02:40:00,207.25,207.256,207.18,207.202,252200000.0
2006-05-01 02:45:00,207.188,207.189,207.13,207.13,260599998.0
2006-05-01 02:50:00,207.114,207.144,207.043,207.142,264299999.0
2006-05-01 02:55:00,207.139,207.19,207.129,207.177,269599999.0
2006-05-01 03:00:00,207.169,207.215,207.129,207.147,233499999.0
2006-05-01 03:05:00,207.131,207.131,206.991,207.053,200600001.0
2006-05-01 03:10:00,207.046,207.076,207.015,207.015,176400000.0
2006-05-01 03:15:00,207.001,207.082,206.985,207.043,212600000.0
2006-05-01 03:20:00,207.034,207.047,206.96,206.985,326999999.0
2006-05-01 03:25:00,206.969,206.986,206.948,206.974,205500000.0
2006-05-01 03:30:00,206.956,206.971,206.935,206.95,232600000.0
2006-05-01 03:35:00,206.943,206.958,206.905,206.924,268000001.0
2006-05-01 03:40:00,206.91,207.035,206.882,207.009,277199999.0
2006-05-01 03:45:00,207.007,207.026,206.967,207.022,213699999.0
2006-05-01 03:50:00,207.032,207.082,207.004,207.058,225299999.0
2006-05-01 03:55:00,207.064,207.123,207.058,207.071,256200000.0
2006-05-01 04:00:00,207.06,207.097,207.042,207.042,198400000.0
2006-05-01 04:05:00,207.031,207.048,206.902,206.917,239900001.0
2006-05-01 04:10:00,206.928,206.93,206.731,206.773,216200000.0
2006-05-01 04:15:00,206.785,206.785,206.473,206.523,202500000.0
2006-05-01 04:20:00,206.514,206.517,206.311,206.329,354900002.0
2006-05-01 04:25:00,206.3,206.4,206.281,206.352,211699999.0
2006-05-01 04:30:00,206.327,206.348,206.25,206.318,245700000.0
2006-05-01 04:35:00,206.328,206.333,206.155,206.183,237799998.0
2006-05-01 04:40:00,206.182,206.381,206.17,206.379,252499999.0
2006-05-01 04:45:00,206.365,206.373,206.32,206.327,266299998.0
2006-05-01 04:50:00,206.33,206.428,206.322,206.388,298499999.0
2006-05-01 04:55:00,206.39,206.394,206.31,206.33,236600000.0
2006-05-01 05:00:00,206.337,206.425,206.337,206.402,222500000.0
2006-05-01 05:05:00,206.411,206.437,206.371,206.389,262999999.0
2006-05-01 05:10:00,206.407,206.448,206.385,206.448,327500001.0
2006-05-01 05:15:00,206.439,206.538,206.439,206.526,222499999.0
2006-05-01 05:20:00,206.547,206.666,206.546,206.635,273100001.0
2006-05-01 05:25:00,206.635,206.685,206.61,206.678,297900002.0
2006-05-01 05:30:00,206.698,206.708,206.644,206.648,208899998.0
2006-05-01 05:35:00,206.655,206.655,206.597,206.597,287699999.0
2006-05-01 05:40:00,206.605,206.687,206.582,206.666,294499996.0
2006-05-01 05:45:00,206.664,206.678,206.63,206.678,242099999.0
2006-05-01 05:50:00,206.661,206.667,206.565,206.578,226400000.0
2006-05-01 05:55:00,206.562,206.628,206.56,206.619,234800000.0
2006-05-01 06:00:00,206.612,206.662,206.572,206.662,292900001.0
2006-05-01 06:05:00,206.669,206.813,206.646,206.799,155199999.0
2006-05-01 06:10:00,206.806,206.847,206.733,206.766,226100000.0
2006-05-01 06:15:00,206.775,206.822,206.775,206.802,211699999.0
2006-05-01 06:20:00,206.813,206.818,206.78,206.79,258899999.0
2006-05-01 06:25:00,206.781,206.798,206.709,206.71,300400003.0
2006-05-01 06:30:00,206.696,206.696,206.563,206.622,294000000.0
2006-05-01 06:35:00,206.614,206.68,206.597,206.608,231900002.0
2006-05-01 06:40:00,206.605,206.614,206.554,206.562,264000001.0
2006-05-01 06:45:00,206.565,206.622,206.55,206.605,290899999.0
2006-05-01 06:50:00,206.615,206.709,206.615,206.68,219099999.0
2006-05-01 06:55:00,206.677,206.76,206.676,206.727,194600000.0
2006-05-01 07:00:00,206.71,206.729,206.593,206.593,231700001.0
2006-05-01 07:05:00,206.598,206.65,206.593,206.603,259499999.0
2006-05-01 07:10:00,206.614,206.634,206.563,206.569,287900000.0
2006-05-01 07:15:00,206.555,206.571,206.517,206.528,209400001.0
2006-05-01 07:20:00,206.522,206.524,206.464,206.477,182300000.0
2006-05-01 07:25:00,206.474,206.566,206.474,206.555,357800003.0
2006-05-01 07:30:00,206.551,206.602,206.551,206.581,284100002.0
2006-05-01 07:35:00,206.593,206.601,206.569,206.58,249400001.0
2006-05-01 07:40:00,206.6,206.61,206.566,206.593,212699999.0
2006-05-01 07:45:00,206.605,206.623,206.584,206.584,331800002.0
2006-05-01 07:50:00,206.572,206.665,206.547,206.642,268799999.0
2006-05-01 07:55:00,206.632,206.65,206.553,206.574,269100000.0
2006-05-01 08:00:00,206.581,206.598,206.503,206.503,219400000.0
2006-05-01 08:05:00,206.518,206.553,206.461,206.488,258400002.0
2006-05-01 08:10:00,206.494,206.536,206.442,206.474,173299999.0
2006-05-01 08:15:00,206.5,206.532,206.438,206.444,220100000.0
2006-05-01 08:20:00,206.445,206.504,206.441,206.468,193900000.0
2006-05-01 08:25:00,206.448,206.511,206.448,206.479,252900002.0
2006-05-01 08:30:00,206.484,206.588,206.484,206.548,340400001.0
2006-05-01 08:35:00,206.535,206.54,206.455,206.455,194400000.0
2006-05-01 08:40:00,206.464,206.468,206.406,206.42,257400002.0
2006-05-01 08:45:00,206.414,206.507,206.409,206.495,210000001.0
2006-05-01 08:50:00,206.497,206.577,206.488,206.528,221500000.0
2006-05-01 08:55:00,206.527,206.54,206.464,206.48,256800002.0
2006-05-01 09:00:00,206.468,206.469,206.438,206.46,243699998.0
2006-05-01 09:05:00,206.464,206.523,206.443,206.493,297000001.0
2006-05-01 09:10:00,206.512,206.531,206.491,206.52,273200002.0
2006-05-01 09:15:00,206.529,206.555,206.498,206.516,233200001.0
2006-05-01 09:20:00,206.522,206.53,206.49,206.513,251699999.0
2006-05-01 09:25:00,206.503,206.503,206.429,206.441,303200000.0
2006-05-01 09:30:00,206.449,206.536,206.449,206.511,217500001.0
2006-05-01 09:35:00,206.5,206.515,206.477,206.505,272800000.0
2006-05-01 09:40:00,206.506,206.51,206.481,206.51,203400002.0
2006-05-01 09:45:00,206.512,206.519,206.48,206.485,208000000.0
2006-05-01 09:50:00,206.489,206.515,206.47,206.48,332600000.0
2006-05-01 09:55:00,206.48,206.51,206.477,206.5,153100001.0
2006-05-01 10:00:00,206.49,206.525,206.465,206.513,260900001.0
2006-05-01 10:05:00,206.516,206.516,206.485,206.5,210400001.0
2006-05-01 10:10:00,206.503,206.535,206.487,206.53,220399999.0
2006-05-01 10:15:00,206.528,206.538,206.483,206.49,212200000.0
2006-05-01 10:20:00,206.486,206.534,206.388,206.534,199800000.0
2006-05-01 10:25:00,206.519,206.566,206.478,206.554,235100000.0
2006-05-01 10:30:00,206.568,206.594,206.536,206.543,235499997.0
2006-05-01 10:35:00,206.546,206.603,206.544,206.596,205599999.0
2006-05-01 10:40:00,206.611,206.67,206.611,206.65,332399999.0
2006-05-01 10:45:00,206.665,206.687,206.551,206.65,262200001.0
2006-05-01 10:50:00,206.656,206.684,206.646,206.657,211499999.0
2006-05-01 10:55:00,206.655,206.666,206.59,206.623,188999999.0
2006-05-01 11:00:00,206.623,206.623,206.564,206.594,128400000.0
2006-05-01 11:05:00,206.584,206.625,206.584,206.622,210100000.0
2006-05-01 11:10:00,206.624,206.648,206.607,206.627,216700000.0
2006-05-01 11:15:00,206.622,206.667,206.618,206.649,272699999.0
2006-05-01 11:20:00,206.635,206.698,206.631,206.691,190100000.0
2006-05-01 11:25:00,206.679,206.686,206.634,206.635,159500000.0
2006-05-01 11:30:00,206.648,206.705,206.648,206.687,189000000.0
2006-05-01 11:35:00,206.672,206.735,206.668,206.735,309200002.0
2006-05-01 11:40:00,206.718,206.718,206.639,206.69,358200002.0
2006-05-01 11:45:00,206.688,206.747,206.688,206.718,286800000.0
2006-05-01 11:50:00,206.712,206.752,206.704,206.742,244800000.0
2006-05-01 11:55:00,206.745,206.748,206.66,206.66,243000000.0
2006-05-01 12:00:00,206.664,206.688,206.639,206.657,228100000.0
2006-05-01 12:05:00,206.653,206.653,206.603,206.603,231500000.0
2006-05-01 12:10:00,206.619,206.63,206.605,206.611,312399998.0
2006-05-01 12:15:00,206.607,206.635,206.59,206.631,302300004.0
2006-05-01 12:20:00,206.622,206.662,206.622,206.644,182600000.0
2006-05-01 12:25:00,206.647,206.67,206.629,206.65,201199999.0
2006-05-01 12:30:00,206.639,206.699,206.637,206.699,201400000.0
2006-05-01 12:35:00,206.695,206.695,206.634,206.662,394399996.0
2006-05-01 12:40:00,206.66,206.674,206.626,206.638,221999999.0
2006-05-01 12:45:00,206.642,206.685,206.631,206.653,263600003.0
2006-05-01 12:50:00,206.666,206.676,206.64,206.66,193400000.0
2006-05-01 12:55:00,206.65,206.654,206.587,206.593,278500000.0
2006-05-01 13:00:00,206.585,206.625,206.57,206.572,222800000.0
2006-05-01 13:05:00,206.591,206.654,206.578,206.617,276000002.0
2006-05-01 13:10:00,206.62,206.698,206.609,206.698,370099997.0
2006-05-01 13:15:00,206.682,206.692,206.64,206.659,354700002.0
2006-05-01 13:20:00,206.669,206.669,206.454,206.494,234199998.0
2006-05-01 13:25:00,206.468,206.491,206.386,206.431,309900003.0
2006-05-01 13:30:00,206.441,206.497,206.43,206.476,215800002.0
2006-05-01 13:35:00,206.478,206.522,206.447,206.519,312500001.0
2006-05-01 13:40:00,206.518,206.599,206.509,206.566,227600001.0
2006-05-01 13:45:00,206.551,206.645,206.551,206.589,233100000.0
2006-05-01 13:50:00,206.587,206.619,206.552,206.614,274600000.0
2006-05-01 13:55:00,206.624,206.67,206.62,206.635,214999998.0
2006-05-01 14:00:00,206.628,206.664,206.601,206.617,306599998.0
2006-05-01 14:05:00,206.588,206.685,206.559,206.67,222600000.0
2006-05-01 14:10:00,206.675,206.704,206.555,206.6,220199999.0
2006-05-01 14:15:00,206.616,206.682,206.587,206.659,200600000.0
2006-05-01 14:20:00,206.692,206.83,206.674,206.753,321500001.0
2006-05-01 14:25:00,206.752,206.788,206.623,206.623,194000000.0
2006-05-01 14:30:00,206.583,206.626,206.52,206.531,223500000.0
2006-05-01 14:35:00,206.516,206.59,206.496,206.502,255000002.0
2006-05-01 14:40:00,206.478,206.535,206.325,206.369,223000001.0
2006-05-01 14:45:00,206.364,206.387,206.295,206.387,231200001.0
2006-05-01 14:50:00,206.38,206.392,206.295,206.316,315400003.0
2006-05-01 14:55:00,206.317,206.433,206.26,206.42,287600000.0
2006-05-01 15:00:00,206.418,206.501,206.412,206.463,277900001.0
2006-05-01 15:05:00,206.461,206.626,206.458,206.605,206000000.0
2006-05-01 15:10:00,206.565,206.678,206.534,206.66,309400002.0
2006-05-01 15:15:00,206.669,206.683,206.622,206.645,284300000.0
2006-05-01 15:20:00,206.663,206.774,206.663,206.703,246700000.0
2006-05-01 15:25:00,206.702,206.802,206.681,206.715,298600001.0
2006-05-01 15:30:00,206.72,206.899,206.714,206.899,300000000.0
2006-05-01 15:35:00,206.858,206.944,206.699,206.874,245500000.0
2006-05-01 15:40:00,206.962,207.013,206.892,207.001,260200000.0
2006-05-01 15:45:00,206.996,206.999,206.834,206.838,226100000.0
2006-05-01 15:50:00,206.839,206.868,206.759,206.832,277800000.0
2006-05-01 15:55:00,206.831,206.917,206.797,206.797,231499999.0
2006-05-01 16:00:00,206.816,206.979,206.774,206.911,322400000.0
2006-05-01 16:05:00,206.935,207.016,206.882,206.97,183600000.0
2006-05-01 16:10:00,206.958,207.063,206.905,207.052,247300001.0
2006-05-01 16:15:00,207.062,207.071,206.812,206.812,233799998.0
2006-05-01 16:20:00,206.808,207.01,206.795,206.967,263300001.0
2006-05-01 16:25:00,206.95,207.039,206.84,207.021,246700000.0
2006-05-01 16:30:00,207.025,207.085,206.999,207.044,252200000.0
2006-05-01 16:35:00,207.021,207.044,206.939,206.939,277800001.0
2006-05-01 16:40:00,206.938,206.969,206.742,206.765,224099998.0
2006-05-01 16:45:00,206.755,207.054,206.755,206.919,219200001.0
2006-05-01 16:50:00,206.905,206.963,206.828,206.87,209600000.0
2006-05-01 16:55:00,206.878,206.919,206.804,206.919,317399997.0
2006-05-01 17:00:00,206.932,206.947,206.837,206.895,341499999.0
2006-05-01 17:05:00,206.895,206.923,206.841,206.885,258100000.0
2006-05-01 17:10:00,206.895,206.919,206.702,206.702,242600002.0
2006-05-01 17:15:00,206.714,206.714,206.635,206.643,199200001.0
2006-05-01 17:20:00,206.644,206.772,206.644,206.763,256899998.0
2006-05-01 17:25:00,206.726,206.878,206.706,206.878,255500001.0
2006-05-01 17:30:00,206.863,206.876,206.811,206.873,285000001.0
2006-05-01 17:35:00,206.882,207.005,206.882,206.927,293400002.0
2006-05-01 17:40:00,206.906,206.948,206.676,206.725,223400000.0
2006-05-01 17:45:00,206.752,206.798,206.714,206.72,225799999.0
2006-05-01 17:50:00,206.733,206.754,206.665,206.668,168200000.0
2006-05-01 17:55:00,206.659,206.694,206.626,206.677,249800000.0
2006-05-01 18:00:00,206.689,206.721,206.663,206.689,2521299998.0
2006-05-01 18:05:00,206.715,206.748,206.678,206.695,3439700005.0
2006-05-01 18:10:00,206.677,206.801,206.629,206.801,2220799997.0
2006-05-01 18:15:00,206.827,206.851,206.771,206.82,2568799996.0
2006-05-01 18:20:00,206.834,206.856,206.742,206.765,2850699996.0
2006-05-01 18:25:00,206.765,206.805,206.71,206.745,2253200003.0
2006-05-01 18:30:00,206.756,206.839,206.75,206.825,2177600007.0
2006-05-01 18:35:00,206.818,206.84,206.769,206.775,1258199999.0
2006-05-01 18:40:00,206.76,206.799,206.726,206.745,1290700001.0
2006-05-01 18:45:00,206.747,206.792,206.688,206.74,758000002.0
2006-05-01 18:50:00,206.748,206.805,206.731,206.733,1053500000.0
2006-05-01 18:55:00,206.727,206.803,206.675,206.75,953799998.0
2006-05-01 19:00:00,206.728,206.77,206.717,206.728,811600001.0
2006-05-01 19:05:00,206.719,206.811,206.7,206.802,1386500003.0
2006-05-01 19:10:00,206.819,206.824,206.706,206.73,616900001.0
2006-05-01 19:15:00,206.73,206.736,206.691,206.72,954100003.0
2006-05-01 19:20:00,206.719,206.75,206.705,206.738,1080100000.0
2006-05-01 19:25:00,206.75,206.825,206.75,206.782,1216999998.0
2006-05-01 19:30:00,206.785,206.809,206.77,206.797,1163300001.0
2006-05-01 19:35:00,206.793,206.914,206.791,206.887,1166599995.0
2006-05-01 19:40:00,206.887,206.946,206.824,206.91,941400001.0
2006-05-01 19:45:00,206.92,206.988,206.917,206.961,666200000.0
2006-05-01 19:50:00,206.973,207.002,206.96,206.991,714700000.0
2006-05-01 19:55:00,206.987,207.003,206.951,206.965,777900001.0
2006-05-01 20:00:00,206.965,206.978,206.935,206.942,665199998.0
2006-05-01 20:05:00,206.941,206.99,206.913,206.95,870499999.0
2006-05-01 20:10:00,206.943,206.961,206.907,206.95,1318500000.0
2006-05-01 20:15:00,206.953,206.97,206.886,206.905,858599996.0
2006-05-01 20:20:00,206.898,206.93,206.864,206.886,954200001.0
2006-05-01 20:25:00,206.89,206.986,206.89,206.936,1651599998.0
2006-05-01 20:30:00,206.945,206.988,206.893,206.916,1791299997.0
2006-05-01 20:35:00,206.912,206.989,206.912,206.941,623699999.0
2006-05-01 20:40:00,206.948,207.015,206.934,206.963,1466299999.0
2006-05-01 20:45:00,206.958,206.974,206.924,206.965,1163399999.0
2006-05-01 20:50:00,206.956,206.968,206.894,206.91,1042700002.0
2006-05-01 20:55:00,206.904,206.94,206.85,206.913,1739700003.0
2006-05-01 21:00:00,206.905,206.933,206.882,206.893,1338699997.0
2006-05-01 21:05:00,206.894,206.988,206.891,206.988,742000000.0
2006-05-01 21:10:00,206.99,207.031,206.955,206.981,879700003.0
2006-05-01 21:15:00,206.964,207.176,206.827,207.154,1112500001.0
2006-05-01 21:20:00,207.156,207.183,207.009,207.176,1264700002.0
2006-05-01 21:25:00,207.156,207.167,206.927,206.971,702700000.0
2006-05-01 21:30:00,206.981,207.0,206.954,206.992,490900001.0
2006-05-01 21:35:00,206.991,207.013,206.968,206.987,297799999.0
2006-05-01 21:40:00,206.998,207.165,206.989,207.04,508900001.0
2006-05-01 21:45:00,207.026,207.026,206.791,206.818,534099999.0
2006-05-01 21:50:00,206.827,206.94,206.819,206.94,333099999.0
2006-05-01 21:55:00,206.935,207.04,206.817,206.82,435399999.0
2006-05-01 22:00:00,206.793,206.842,206.745,206.816,985299999.0
2006-05-01 22:05:00,206.799,206.886,206.76,206.886,254499999.0
2006-05-01 22:10:00,206.886,206.886,206.782,206.784,308899998.0
2006-05-01 22:15:00,206.788,206.837,206.751,206.806,675500002.0
2006-05-01 22:20:00,206.822,206.846,206.8,206.805,393099998.0
2006-05-01 22:25:00,206.79,206.936,206.79,206.927,550300001.0
2006-05-01 22:30:00,206.931,206.931,206.844,206.852,700099998.0
2006-05-01 22:35:00,206.857,206.857,206.783,206.792,291000000.0
2006-05-01 22:40:00,206.79,206.819,206.782,206.798,412499998.0
2006-05-01 22:45:00,206.802,206.832,206.785,206.81,371500001.0
2006-05-01 22:50:00,206.813,206.84,206.796,206.84,389800004.0
2006-05-01 22:55:00,206.835,206.908,206.832,206.897,321699999.0
2006-05-01 23:00:00,206.918,207.072,206.918,207.041,270099999.0
2006-05-01 23:05:00,207.015,207.047,206.965,207.021,307900000.0
2006-05-01 23:10:00,207.006,207.081,206.939,206.963,315699998.0
2006-05-01 23:15:00,207.042,207.042,206.905,206.927,313700002.0
2006-05-01 23:20:00,206.945,207.052,206.922,207.011,231700001.0
2006-05-01 23:25:00,206.987,207.031,206.912,206.96,257199998.0
2006-05-01 23:30:00,206.97,207.08,206.934,207.068,197300000.0
2006-05-01 23:35:00,207.079,207.157,206.939,207.017,225100000.0
2006-05-01 23:40:00,207.023,207.032,206.959,206.99,219400000.0
2006-05-01 23:45:00,206.995,207.0,206.977,206.995,270000002.0
2006-05-01 23:50:00,206.99,207.0,206.977,206.985,216800000.0
2006-05-01 23:55:00,206.99,207.178,206.985,207.122,253300000.0
2006-05-02 00:00:00,207.153,207.279,207.133,207.277,223800000.0
2006-05-02 00:05:00,207.203,207.264,207.148,207.163,227300000.0
2006-05-02 00:10:00,207.146,207.349,207.144,207.323,279400001.0
2006-05-02 00:15:00,207.328,207.379,207.019,207.252,230900000.0
2006-05-02 00:20:00,207.266,207.291,207.219,207.249,223200000.0
2006-05-02 00:25:00,207.263,207.297,207.206,207.225,237100000.0
2006-05-02 00:30:00,207.231,207.297,207.215,207.277,134800001.0
2006-05-02 00:35:00,207.241,207.255,207.051,207.13,180599999.0
2006-05-02 00:40:00,207.127,207.247,207.117,207.247,237700000.0
2006-05-02 00:45:00,207.265,207.3,207.205,207.282,170800000.0
2006-05-02 00:50:00,207.305,207.305,207.225,207.225,194900000.0
2006-05-02 00:55:00,207.216,207.255,207.16,207.16,236000001.0
2006-05-02 01:00:00,207.167,207.248,207.16,207.234,225200000.0
2006-05-02 01:05:00,207.243,207.302,207.243,207.28,199500000.0
2006-05-02 01:10:00,207.297,207.381,207.297,207.326,261099999.0
2006-05-02 01:15:00,207.335,207.373,207.293,207.37,251399999.0
2006-05-02 01:20:00,207.382,207.412,207.34,207.407,239200000.0
2006-05-02 01:25:00,207.393,207.393,207.288,207.296,215999999.0
2006-05-02 01:30:00,207.286,207.337,207.253,207.271,239099999.0
2006-05-02 01:35:00,207.286,207.311,207.228,207.228,267199998.0
2006-05-02 01:40:00,207.221,207.323,207.208,207.31,231000000.0
2006-05-02 01:45:00,207.301,207.314,207.222,207.275,228400000.0
2006-05-02 01:50:00,207.27,207.27,207.214,207.248,263299998.0
2006-05-02 01:55:00,207.245,207.268,207.222,207.24,195700000.0
2006-05-02 02:00:00,207.226,207.238,207.18,207.199,186600000.0
2006-05-02 02:05:00,207.21,207.328,207.205,207.295,279999999.0
2006-05-02 02:10:00,207.312,207.356,207.289,207.333,284100003.0
2006-05-02 02:15:00,207.34,207.368,207.299,207.354,272700000.0
2006-05-02 02:20:00,207.376,207.463,207.368,207.425,252700001.0
2006-05-02 02:25:00,207.43,207.438,207.382,207.39,239900000.0
2006-05-02 02:30:00,207.383,207.402,207.253,207.263,289800001.0
2006-05-02 02:35:00,207.255,207.337,207.241,207.337,300900001.0
2006-05-02 02:40:00,207.337,207.337,207.275,207.294,219900000.0
2006-05-02 02:45:00,207.285,207.381,207.285,207.371,233300000.0
2006-05-02 02:50:00,207.371,207.397,207.307,207.322,288300000.0
2006-05-02 02:55:00,207.291,207.328,207.208,207.323,305200001.0
2006-05-02 03:00:00,207.308,207.308,207.168,207.199,265300000.0
2006-05-02 03:05:00,207.206,207.261,207.168,207.232,235000000.0
2006-05-02 03:10:00,207.219,207.247,207.147,207.147,171700000.0
2006-05-02 03:15:00,207.162,207.166,207.056,207.14,213800000.0
2006-05-02 03:20:00,207.143,207.235,207.143,207.232,309300001.0
2006-05-02 03:25:00,207.223,207.239,207.16,207.16,239500001.0
2006-05-02 03:30:00,207.156,207.181,207.118,207.181,261499999.0
2006-05-02 03:35:00,207.177,207.236,207.177,207.236,253200001.0
2006-05-02 03:40:00,207.218,207.269,207.21,207.267,268800000.0
2006-05-02 03:45:00,207.278,207.342,207.271,207.316,219699999.0
2006-05-02 03:50:00,207.304,207.346,207.281,207.323,275400002.0
2006-05-02 03:55:00,207.323,207.334,207.287,207.312,308400002.0
2006-05-02 04:00:00,207.303,207.303,207.252,207.262,178400000.0
2006-05-02 04:05:00,207.27,207.3,207.265,207.265,332300000.0
2006-05-02 04:10:00,207.27,207.27,207.227,207.238,256299999.0
2006-05-02 04:15:00,207.23,207.23,207.148,207.173,244900000.0
2006-05-02 04:20:00,207.163,207.234,207.149,207.234,276100002.0
2006-05-02 04:25:00,207.236,207.285,207.236,207.262,322500003.0
2006-05-02 04:30:00,207.267,207.274,207.245,207.252,200900003.0
2006-05-02 04:35:00,207.262,207.262,207.2,207.23,208800000.0
2006-05-02 04:40:00,207.227,207.227,207.167,207.205,268700000.0
2006-05-02 04:45:00,207.2,207.235,207.2,207.23,207700000.0
2006-05-02 04:50:00,207.248,207.277,207.234,207.257,243200001.0
2006-05-02 04:55:00,207.255,207.3,207.254,207.269,209800000.0
2006-05-02 05:00:00,207.28,207.291,207.266,207.27,263699999.0
2006-05-02 05:05:00,207.276,207.325,207.261,207.325,264200002.0
2006-05-02 05:10:00,207.323,207.341,207.298,207.324,255900000.0
2006-05-02 05:15:00,207.32,207.329,207.208,207.222,232599999.0
2006-05-02 05:20:00,207.237,207.273,207.224,207.241,272799999.0
2006-05-02 05:25:00,207.245,207.264,207.235,207.247,277200001.0
2006-05-02 05:30:00,207.261,207.261,207.211,207.238,219100001.0
2006-05-02 05:35:00,207.242,207.248,207.22,207.245,289600001.0
2006-05-02 05:40:00,207.247,207.257,207.207,207.221,258000002.0
2006-05-02 05:45:00,207.228,207.242,207.197,207.219,222000000.0
2006-05-02 05:50:00,207.203,207.255,207.194,207.242,267800001.0
2006-05-02 05:55:00,207.238,207.264,207.205,207.218,278800000.0
2006-05-02 06:00:00,207.228,207.248,207.205,207.243,308700002.0
2006-05-02 06:05:00,207.248,207.28,207.224,207.267,199499999.0
2006-05-02 06:10:00,207.267,207.307,207.257,207.288,191799999.0
2006-05-02 06:15:00,207.296,207.359,207.296,207.296,219299999.0
2006-05-02 06:20:00,207.305,207.382,207.294,207.354,220500001.0
2006-05-02 06:25:00,207.352,207.396,207.347,207.38,200700001.0
2006-05-02 06:30:00,207.366,207.391,207.326,207.343,183800001.0
2006-05-02 06:35:00,207.321,207.342,207.265,207.274,206400001.0
2006-05-02 06:40:00,207.266,207.365,207.266,207.365,239100000.0
2006-05-02 06:45:00,207.359,207.413,207.331,207.366,236399998.0
2006-05-02 06:50:00,207.369,207.427,207.349,207.36,253899999.0
2006-05-02 06:55:00,207.36,207.375,207.346,207.365,213599999.0
2006-05-02 07:00:00,207.356,207.382,207.323,207.34,282400000.0
2006-05-02 07:05:00,207.341,207.341,207.291,207.293,226400000.0
2006-05-02 07:10:00,207.308,207.337,207.3,207.323,298000001.0
2006-05-02 07:15:00,207.33,207.384,207.33,207.366,207000000.0
2006-05-02 07:20:00,207.356,207.36,207.333,207.343,239500002.0
2006-05-02 07:25:00,207.333,207.395,207.312,207.393,306500000.0
2006-05-02 07:30:00,207.393,207.43,207.385,207.402,185500000.0
2006-05-02 07:35:00,207.412,207.419,207.367,207.404,265999998.0
2006-05-02 07:40:00,207.415,207.422,207.367,207.367,199800002.0
2006-05-02 07:45:00,207.369,207.408,207.362,207.403,277100000.0
2006-05-02 07:50:00,207.394,207.415,207.347,207.366,312300001.0
2006-05-02 07:55:00,207.341,207.378,207.3,207.308,306300000.0
2006-05-02 08:00:00,207.31,207.354,207.31,207.341,220500000.0
2006-05-02 08:05:00,207.339,207.348,207.288,207.295,215900000.0
2006-05-02 08:10:00,207.299,207.359,207.291,207.316,270700001.0
2006-05-02 08:15:00,207.326,207.362,207.301,207.335,206400002.0
2006-05-02 08:20:00,207.328,207.361,207.279,207.327,261899999.0
2006-05-02 08:25:00,207.323,207.383,207.32,207.358,217699998.0
2006-05-02 08:30:00,207.358,207.508,207.349,207.508,267400000.0
2006-05-02 08:35:00,207.492,207.5,207.425,207.438,287300001.0
2006-05-02 08:40:00,207.456,207.586,207.426,207.426,312400003.0
2006-05-02 08:45:00,207.422,207.522,207.422,207.424,263799999.0
2006-05-02 08:50:00,207.403,207.509,207.357,207.503,230800001.0
2006-05-02 08:55:00,207.521,207.562,207.443,207.48,229899999.0
2006-05-02 09:00:00,207.517,207.6,207.459,207.587,344799999.0
2006-05-02 09:05:00,207.608,207.87,207.608,207.851,194799999.0
2006-05-02 09:10:00,207.865,207.865,207.655,207.655,236200000.0
2006-05-02 09:15:00,207.66,207.66,207.575,207.632,212600000.0
2006-05-02 09:20:00,207.65,207.761,207.65,207.723,256299998.0
2006-05-02 09:25:00,207.719,207.958,207.703,207.941,248900001.0
2006-05-02 09:30:00,207.944,207.968,207.858,207.86,260200001.0
2006-05-02 09:35:00,207.855,207.997,207.855,207.975,214300000.0
2006-05-02 09:40:00,207.971,208.087,207.897,208.062,218999999.0
2006-05-02 09:45:00,208.05,208.076,207.99,208.011,214600000.0
2006-05-02 09:50:00,208.019,208.064,207.891,207.937,244300001.0
2006-05-02 09:55:00,207.948,207.972,207.89,207.9,230899998.0
2006-05-02 10:00:00,207.903,207.951,207.875,207.905,277099998.0
2006-05-02 10:05:00,207.907,207.941,207.86,207.904,249799998.0
2006-05-02 10:10:00,207.911,207.921,207.661,207.677,234300000.0
2006-05-02 10:15:00,207.72,207.785,207.715,207.739,263699998.0
2006-05-02 10:20:00,207.751,207.786,207.711,207.734,283700001.0
2006-05-02 10:25:00,207.719,207.726,207.669,207.709,258100001.0
2006-05-02 10:30:00,207.717,208.126,207.717,208.091,281700000.0
2006-05-02 10:35:00,208.091,208.273,208.091,208.259,304000001.0
2006-05-02 10:40:00,208.265,208.35,208.207,208.294,290099998.0
2006-05-02 10:45:00,208.308,208.395,208.253,208.263,191000000.0
2006-05-02 10:50:00,208.26,208.317,208.249,208.286,252099999.0
2006-05-02 10:55:00,208.282,208.291,208.203,208.215,227400001.0
2006-05-02 11:00:00,208.223,208.224,208.119,208.135,195799997.0
2006-05-02 11:05:00,208.112,208.174,208.056,208.174,224000001.0
2006-05-02 11:10:00,208.178,208.178,207.95,208.024,220800001.0
2006-05-02 11:15:00,208.012,208.046,207.957,207.978,284699999.0
2006-05-02 11:20:00,207.976,208.103,207.976,208.08,210499998.0
2006-05-02 11:25:00,208.082,208.176,207.977,208.094,255500000.0
2006-05-02 11:30:00,208.09,208.232,208.062,208.186,303900002.0
2006-05-02 11:35:00,208.162,208.185,208.115,208.162,317400000.0
2006-05-02 11:40:00,208.165,208.182,208.111,208.129,275100003.0
2006-05-02 11:45:00,208.125,208.228,208.055,208.222,251400000.0
2006-05-02 11:50:00,208.22,208.355,208.214,208.3,283800001.0
2006-05-02 11:55:00,208.312,208.383,208.292,208.362,255399998.0
2006-05-02 12:00:00,208.359,208.466,208.299,208.362,236500000.0
2006-05-02 12:05:00,208.368,208.608,208.359,208.501,231100000.0
2006-05-02 12:10:00,208.522,208.65,208.428,208.638,251299999.0
2006-05-02 12:15:00,208.625,208.654,208.51,208.51,318799998.0
2006-05-02 12:20:00,208.494,208.554,208.477,208.505,313200001.0
2006-05-02 12:25:00,208.497,208.5,208.431,208.467,177000000.0
2006-05-02 12:30:00,208.458,208.492,208.366,208.378,261100000.0
2006-05-02 12:35:00,208.371,208.391,208.316,208.328,338000001.0
2006-05-02 12:40:00,208.332,208.372,208.301,208.313,291600000.0
2006-05-02 12:45:00,208.306,208.334,208.276,208.293,209199999.0
2006-05-02 12:50:00,208.321,208.367,208.21,208.23,221799998.0
2006-05-02 12:55:00,208.227,208.336,208.223,208.336,307499999.0
2006-05-02 13:00:00,208.344,208.395,208.271,208.37,310000001.0
2006-05-02 13:05:00,208.384,208.388,208.261,208.336,247800002.0
2006-05-02 13:10:00,208.328,208.563,208.318,208.553,207900000.0
2006-05-02 13:15:00,208.549,208.584,208.428,208.428,281200000.0
2006-05-02 13:20:00,208.424,208.438,208.359,208.438,346000000.0
2006-05-02 13:25:00,208.461,208.499,208.409,208.49,246200000.0
2006-05-02 13:30:00,208.485,208.534,208.461,208.51,218699999.0
2006-05-02 13:35:00,208.499,208.593,208.496,208.561,176600000.0
2006-05-02 13:40:00,208.572,208.607,208.542,208.607,248400000.0
2006-05-02 13:45:00,208.591,208.624,208.512,208.552,228000001.0
2006-05-02 13:50:00,208.555,208.63,208.538,208.57,195100001.0
2006-05-02 13:55:00,208.56,208.568,208.501,208.515,225400001.0
2006-05-02 14:00:00,208.489,208.539,208.434,208.454,194200000.0
2006-05-02 14:05:00,208.441,208.452,208.377,208.398,269600002.0
2006-05-02 14:10:00,208.407,208.442,208.219,208.245,210700000.0
2006-05-02 14:15:00,208.243,208.243,208.119,208.122,212500000.0
2006-05-02 14:20:00,208.104,208.115,207.996,208.019,256400001.0
2006-05-02 14:25:00,208.029,208.066,207.999,208.066,223600001.0
2006-05-02 14:30:00,208.052,208.133,207.998,208.133,319500000.0
2006-05-02 14:35:00,208.159,208.214,208.158,208.19,288300002.0
2006-05-02 14:40:00,208.207,208.312,208.206,208.266,201100001.0
2006-05-02 14:45:00,208.268,208.348,208.245,208.34,279400000.0
2006-05-02 14:50:00,208.312,208.35,208.274,208.309,251600001.0
2006-05-02 14:55:00,208.299,208.39,208.278,208.358,197099999.0
2006-05-02 15:00:00,208.359,208.463,208.326,208.449,290000001.0
2006-05-02 15:05:00,208.436,208.502,208.382,208.5,190900001.0
2006-05-02 15:10:00,208.501,208.639,208.492,208.61,247000003.0
2006-05-02 15:15:00,208.588,208.588,208.543,208.555,241600002.0
2006-05-02 15:20:00,208.545,208.624,208.545,208.616,160100000.0
2006-05-02 15:25:00,208.617,208.629,208.543,208.605,282099999.0
2006-05-02 15:30:00,208.592,208.6,208.518,208.575,215799999.0
2006-05-02 15:35:00,208.57,208.625,208.525,208.603,277000002.0
2006-05-02 15:40:00,208.598,208.634,208.543,208.603,211799998.0
2006-05-02 15:45:00,208.606,208.644,208.551,208.556,301300000.0
2006-05-02 15:50:00,208.53,208.572,208.373,208.433,335700000.0
2006-05-02 15:55:00,208.441,208.493,208.43,208.431,213500001.0
2006-05-02 16:00:00,208.428,208.546,208.394,208.394,136400002.0
2006-05-02 16:05:00,208.373,208.441,208.326,208.441,250400000.0
2006-05-02 16:10:00,208.428,208.456,208.36,208.417,218900002.0
2006-05-02 16:15:00,208.414,208.478,208.346,208.346,216500000.0
2006-05-02 16:20:00,208.356,208.425,208.277,208.425,204799999.0
2006-05-02 16:25:00,208.469,208.537,208.438,208.499,229200000.0
2006-05-02 16:30:00,208.488,208.528,208.392,208.442,251700000.0
2006-05-02 16:35:00,208.435,208.474,208.387,208.436,305599999.0
2006-05-02 16:40:00,208.437,208.442,208.195,208.232,383300002.0
2006-05-02 16:45:00,208.226,208.289,208.201,208.25,256799999.0
2006-05-02 16:50:00,208.238,208.238,208.071,208.134,221300000.0
2006-05-02 16:55:00,208.161,208.263,208.149,208.232,327500002.0
2006-05-02 17:00:00,208.248,208.271,208.207,208.256,310299999.0
2006-05-02 17:05:00,208.256,208.268,208.193,208.222,197900000.0
2006-05-02 17:10:00,208.21,208.242,208.127,208.217,198000001.0
2006-05-02 17:15:00,208.233,208.315,208.222,208.276,240400000.0
2006-05-02 17:20:00,208.282,208.317,208.263,208.317,199700000.0
2006-05-02 17:25:00,208.29,208.29,208.102,208.178,312399998.0
2006-05-02 17:30:00,208.16,208.221,208.152,208.212,284699999.0
2006-05-02 17:35:00,208.204,208.273,208.184,208.273,319299999.0
2006-05-02 17:40:00,208.251,208.358,208.235,208.283,148000000.0
2006-05-02 17:45:00,208.309,208.359,208.278,208.353,209000000.0
2006-05-02 17:50:00,208.367,208.393,208.334,208.384,270699999.0
2006-05-02 17:55:00,208.379,208.393,208.301,208.337,204600001.0
2006-05-02 18:00:00,208.355,208.434,208.329,208.332,2408699999.0
2006-05-02 18:05:00,208.341,208.426,208.306,208.408,3177499996.0
2006-05-02 18:10:00,208.419,208.632,208.408,208.632,2269000006.0
2006-05-02 18:15:00,208.645,208.713,208.605,208.642,2566300005.0
2006-05-02 18:20:00,208.648,208.679,208.574,208.66,2878800009.0
2006-05-02 18:25:00,208.672,208.692,208.551,208.568,1929400001.0
2006-05-02 18:30:00,208.56,208.571,208.5,208.526,2099500000.0
2006-05-02 18:35:00,208.518,208.577,208.487,208.577,1312300005.0
2006-05-02 18:40:00,208.575,208.799,208.574,208.738,1419600001.0
2006-05-02 18:45:00,208.74,208.76,208.696,208.717,888100000.0
2006-05-02 18:50:00,208.731,208.744,208.654,208.67,1244900002.0
2006-05-02 18:55:00,208.67,208.68,208.624,208.662,1130700001.0
2006-05-02 19:00:00,208.646,208.692,208.624,208.674,809000001.0
2006-05-02 19:05:00,208.664,208.664,208.6,208.619,1328100001.0
2006-05-02 19:10:00,208.631,208.74,208.62,208.722,615700001.0
2006-05-02 19:15:00,208.727,208.802,208.714,208.787,917600005.0
2006-05-02 19:20:00,208.782,208.782,208.709,208.76,986500000.0
2006-05-02 19:25:00,208.757,208.769,208.69,208.725,1163300001.0
2006-05-02 19:30:00,208.716,208.733,208.694,208.718,1066299998.0
2006-05-02 19:35:00,208.713,208.731,208.5,208.5,1077200001.0
2006-05-02 19:40:00,208.497,208.519,208.388,208.388,1168599998.0
2006-05-02 19:45:00,208.394,208.447,208.385,208.417,658500000.0
2006-05-02 19:50:00,208.413,208.418,208.282,208.284,734599998.0
2006-05-02 19:55:00,208.264,208.323,208.234,208.25,845900002.0
2006-05-02 20:00:00,208.252,208.313,208.248,208.261,507799998.0
2006-05-02 20:05:00,208.267,208.331,208.26,208.319,791600002.0
2006-05-02 20:10:00,208.312,208.334,208.289,208.297,1308399999.0
2006-05-02 20:15:00,208.309,208.333,208.148,208.177,797399998.0
2006-05-02 20:20:00,208.182,208.241,208.161,208.162,928699995.0
2006-05-02 20:25:00,208.167,208.241,208.085,208.115,1697600005.0
2006-05-02 20:30:00,208.122,208.168,208.08,208.163,1715700000.0
2006-05-02 20:35:00,208.156,208.172,208.109,208.14,899700002.0
2006-05-02 20:40:00,208.147,208.211,208.123,208.211,1489900003.0
2006-05-02 20:45:00,208.226,208.248,208.07,208.095,1099400000.0
2006-05-02 20:50:00,208.084,208.184,208.082,208.18,957300005.0
2006-05-02 20:55:00,208.183,208.228,208.163,208.219,1788200000.0
2006-05-02 21:00:00,208.23,208.272,208.204,208.255,1333600000.0
2006-05-02 21:05:00,208.257,208.296,208.212,208.296,686600001.0
2006-05-02 21:10:00,208.304,208.408,208.286,208.382,731300000.0
2006-05-02 21:15:00,208.389,208.404,208.35,208.37,1040200002.0
2006-05-02 21:20:00,208.369,208.369,208.301,208.313,1227900002.0
2006-05-02 21:25:00,208.312,208.348,208.282,208.34,658499998.0
2006-05-02 21:30:00,208.339,208.414,208.32,208.414,500100000.0
2006-05-02 21:35:00,208.401,208.432,208.397,208.416,391400002.0
2006-05-02 21:40:00,208.411,208.496,208.406,208.46,610099999.0
2006-05-02 21:45:00,208.463,208.495,208.401,208.485,468400000.0
2006-05-02 21:50:00,208.503,208.503,208.458,208.492,315200001.0
2006-05-02 21:55:00,208.493,208.493,208.442,208.457,421700001.0
2006-05-02 22:00:00,208.443,208.577,208.442,208.54,862300000.0
2006-05-02 22:05:00,208.516,208.532,208.477,208.515,235300000.0
2006-05-02 22:10:00,208.507,208.507,208.38,208.38,282300001.0
2006-05-02 22:15:00,208.386,208.418,208.352,208.388,480999999.0
2006-05-02 22:20:00,208.396,208.484,208.386,208.445,321399999.0
2006-05-02 22:25:00,208.435,208.493,208.428,208.48,509199999.0
2006-05-02 22:30:00,208.481,208.517,208.468,208.49,733200000.0
2006-05-02 22:35:00,208.496,208.519,208.482,208.485,277900000.0
2006-05-02 22:40:00,208.495,208.51,208.44,208.499,369300000.0
2006-05-02 22:45:00,208.505,208.509,208.457,208.494,332699999.0
2006-05-02 22:50:00,208.493,208.551,208.443,208.515,362499996.0
2006-05-02 22:55:00,208.5,208.511,208.465,208.475,374600001.0
2006-05-02 23:00:00,208.466,208.505,208.435,208.465,280200001.0
2006-05-02 23:05:00,208.444,208.513,208.411,208.513,244400002.0
2006-05-02 23:10:00,208.507,208.529,208.418,208.517,267799999.0
2006-05-02 23:15:00,208.485,208.548,208.485,208.524,195100000.0
2006-05-02 23:20:00,208.524,208.557,208.485,208.502,251900000.0
2006-05-02 23:25:00,208.515,208.548,208.487,208.488,251200000.0
2006-05-02 23:30:00,208.48,208.563,208.441,208.563,262899998.0
2006-05-02 23:35:00,208.547,208.602,208.523,208.591,208800000.0
2006-05-02 23:40:00,208.579,208.637,208.487,208.633,293599999.0
2006-05-02 23:45:00,208.639,208.639,208.597,208.615,213500001.0
2006-05-02 23:50:00,208.61,208.621,208.594,208.594,161800001.0
2006-05-02 23:55:00,208.597,208.615,208.584,208.59,233900002.0
2006-05-03 00:00:00,208.6,208.605,208.536,208.536,188800000.0
2006-05-03 00:05:00,208.492,208.564,208.451,208.546,172899999.0
2006-05-03 00:10:00,208.521,208.538,208.457,208.523,359100005.0
2006-05-03 00:15:00,208.527,208.556,208.519,208.526,221699999.0
2006-05-03 00:20:00,208.518,208.54,208.475,208.475,154500000.0
2006-05-03 00:25:00,208.485,208.49,208.45,208.478,231900000.0
2006-05-03 00:30:00,208.478,208.48,208.384,208.394,173800000.0
2006-05-03 00:35:00,208.386,208.41,208.365,208.368,200000000.0
2006-05-03 00:40:00,208.37,208.392,208.359,208.385,179300000.0
2006-05-03 00:45:00,208.376,208.427,208.361,208.394,260700001.0
2006-05-03 00:50:00,208.419,208.431,208.378,208.381,161700000.0
2006-05-03 00:55:00,208.378,208.384,208.354,208.372,233799999.0
2006-05-03 01:00:00,208.385,208.42,208.297,208.338,235900001.0
2006-05-03 01:05:00,208.338,208.384,208.313,208.35,217100000.0
2006-05-03 01:10:00,208.348,208.363,208.329,208.335,179100001.0
2006-05-03 01:15:00,208.366,208.371,208.292,208.336,249399999.0
2006-05-03 01:20:00,208.343,208.343,208.179,208.195,230000000.0
2006-05-03 01:25:00,208.185,208.265,208.178,208.255,272700002.0
2006-05-03 01:30:00,208.247,208.265,208.105,208.105,209000000.0
2006-05-03 01:35:00,208.131,208.146,207.949,207.984,189600001.0
2006-05-03 01:40:00,207.965,207.974,207.883,207.931,267899999.0
2006-05-03 01:45:00,207.938,208.028,207.921,208.016,229400001.0
2006-05-03 01:50:00,208.024,208.079,208.008,208.079,287100001.0
2006-05-03 01:55:00,208.083,208.121,208.078,208.098,192599999.0
2006-05-03 02:00:00,208.094,208.251,208.094,208.241,222600002.0
2006-05-03 02:05:00,208.262,208.27,208.197,208.22,199300000.0
2006-05-03 02:10:00,208.222,208.251,208.22,208.232,279000000.0
2006-05-03 02:15:00,208.232,208.277,208.145,208.145,218800000.0
2006-05-03 02:20:00,208.146,208.19,208.13,208.158,210200001.0
2006-05-03 02:25:00,208.164,208.205,208.123,208.205,268099999.0
2006-05-03 02:30:00,208.219,208.287,208.219,208.243,180100000.0
2006-05-03 02:35:00,208.23,208.24,208.197,208.205,358700002.0
2006-05-03 02:40:00,208.198,208.247,208.142,208.178,217100001.0
2006-05-03 02:45:00,208.158,208.182,208.139,208.182,248700002.0
2006-05-03 02:50:00,208.179,208.273,208.17,208.273,219000000.0
2006-05-03 02:55:00,208.249,208.259,208.214,208.249,234200000.0
2006-05-03 03:00:00,208.233,208.241,208.167,208.193,281700000.0
2006-05-03 03:05:00,208.195,208.243,208.193,208.205,191899999.0
2006-05-03 03:10:00,208.195,208.268,208.194,208.264,272699997.0
2006-05-03 03:15:00,208.276,208.294,208.22,208.235,238099999.0
2006-05-03 03:20:00,208.223,208.25,208.214,208.238,207100000.0
2006-05-03 03:25:00,208.228,208.236,208.165,208.213,184600000.0
2006-05-03 03:30:00,208.201,208.205,208.137,208.164,271800000.0
2006-05-03 03:35:00,208.16,208.22,208.159,208.201,199200000.0
2006-05-03 03:40:00,208.189,208.229,208.169,208.222,287800000.0
2006-05-03 03:45:00,208.227,208.285,208.227,208.272,268200000.0
2006-05-03 03:50:00,208.257,208.259,208.23,208.23,198400000.0
2006-05-03 03:55:00,208.227,208.242,208.213,208.224,344000001.0
2006-05-03 04:00:00,208.222,208.257,208.222,208.237,163599999.0
2006-05-03 04:05:00,208.239,208.269,208.221,208.232,247700001.0
2006-05-03 04:10:00,208.251,208.291,208.237,208.291,281599999.0
2006-05-03 04:15:00,208.299,208.354,208.287,208.354,263700000.0
2006-05-03 04:20:00,208.361,208.408,208.334,208.388,210300000.0
2006-05-03 04:25:00,208.371,208.573,208.371,208.562,197300001.0
2006-05-03 04:30:00,208.57,208.701,208.548,208.701,250800001.0
2006-05-03 04:35:00,208.717,208.731,208.629,208.685,243700000.0
2006-05-03 04:40:00,208.679,208.717,208.653,208.677,222900000.0
2006-05-03 04:45:00,208.672,208.691,208.642,208.685,294800001.0
2006-05-03 04:50:00,208.681,208.702,208.648,208.684,318900000.0
2006-05-03 04:55:00,208.685,208.763,208.678,208.76,280500001.0
2006-05-03 05:00:00,208.755,208.827,208.637,208.662,339600001.0
2006-05-03 05:05:00,208.675,208.718,208.675,208.701,251300003.0
2006-05-03 05:10:00,208.697,208.7,208.66,208.68,335399999.0
2006-05-03 05:15:00,208.678,208.688,208.572,208.587,207100000.0
2006-05-03 05:20:00,208.596,208.596,208.517,208.528,255900001.0
2006-05-03 05:25:00,208.538,208.556,208.509,208.54,255600000.0
2006-05-03 05:30:00,208.559,208.566,208.499,208.509,182800000.0
2006-05-03 05:35:00,208.503,208.545,208.483,208.538,210899999.0
2006-05-03 05:40:00,208.544,208.584,208.544,208.584,175099999.0
2006-05-03 05:45:00,208.585,208.593,208.563,208.58,243200001.0
2006-05-03 05:50:00,208.562,208.587,208.545,208.554,214000000.0
2006-05-03 05:55:00,208.549,208.594,208.549,208.581,217800000.0
2006-05-03 06:00:00,208.581,208.594,208.546,208.559,260699998.0
2006-05-03 06:05:00,208.556,208.584,208.541,208.557,308400000.0
2006-05-03 06:10:00,208.559,208.601,208.524,208.536,203300000.0
2006-05-03 06:15:00,208.511,208.511,208.468,208.475,167499999.0
2006-05-03 06:20:00,208.48,208.525,208.454,208.489,292399999.0
2006-05-03 06:25:00,208.48,208.506,208.463,208.498,280500000.0
2006-05-03 06:30:00,208.507,208.57,208.487,208.57,375599999.0
2006-05-03 06:35:00,208.557,208.577,208.511,208.534,198000001.0
2006-05-03 06:40:00,208.537,208.572,208.537,208.565,237700000.0
2006-05-03 06:45:00,208.565,208.574,208.528,208.559,227400000.0
2006-05-03 06:50:00,208.554,208.563,208.528,208.549,222000001.0
2006-05-03 06:55:00,208.546,208.565,208.535,208.545,224200001.0
2006-05-03 07:00:00,208.539,208.552,208.485,208.5,171800000.0
2006-05-03 07:05:00,208.507,208.549,208.5,208.535,223399998.0
2006-05-03 07:10:00,208.546,208.562,208.539,208.555,221600000.0
2006-05-03 07:15:00,208.54,208.592,208.533,208.555,296699999.0
2006-05-03 07:20:00,208.554,208.567,208.534,208.555,243699999.0
2006-05-03 07:25:00,208.543,208.653,208.541,208.653,285599999.0
2006-05-03 07:30:00,208.657,208.665,208.576,208.576,217000000.0
2006-05-03 07:35:00,208.595,208.679,208.595,208.637,311199996.0
2006-05-03 07:40:00,208.645,208.684,208.624,208.638,258700001.0
2006-05-03 07:45:00,208.621,208.643,208.571,208.592,332199999.0
2006-05-03 07:50:00,208.582,208.587,208.524,208.565,206400000.0
2006-05-03 07:55:00,208.567,208.707,208.533,208.707,325300001.0
2006-05-03 08:00:00,208.697,208.702,208.642,208.655,262300000.0
2006-05-03 08:05:00,208.646,208.646,208.495,208.559,253000001.0
2006-05-03 08:10:00,208.589,208.613,208.548,208.562,227799999.0
2006-05-03 08:15:00,208.556,208.567,208.495,208.567,198200000.0
2006-05-03 08:20:00,208.569,208.569,208.402,208.427,271500001.0
2006-05-03 08:25:00,208.393,208.475,208.34,208.446,224100001.0
2006-05-03 08:30:00,208.437,208.509,208.391,208.509,308700000.0
2006-05-03 08:35:00,208.53,208.66,208.53,208.56,249499998.0
2006-05-03 08:40:00,208.57,208.591,208.51,208.579,289200000.0
2006-05-03 08:45:00,208.581,208.626,208.475,208.475,203299999.0
2006-05-03 08:50:00,208.479,208.661,208.479,208.52,326700000.0
2006-05-03 08:55:00,208.532,208.634,208.505,208.563,198500000.0
2006-05-03 09:00:00,208.573,208.588,208.497,208.513,277300000.0
2006-05-03 09:05:00,208.483,208.529,208.445,208.457,172099999.0
2006-05-03 09:10:00,208.466,208.469,208.359,208.442,257899999.0
2006-05-03 09:15:00,208.429,208.483,208.392,208.437,218899999.0
2006-05-03 09:20:00,208.433,208.449,208.407,208.413,267299999.0
2006-05-03 09:25:00,208.403,208.482,208.397,208.482,309599998.0
2006-05-03 09:30:00,208.471,208.495,208.435,208.492,287099997.0
2006-05-03 09:35:00,208.484,208.511,208.422,208.467,282300001.0
2006-05-03 09:40:00,208.463,208.463,208.311,208.326,248800000.0
2006-05-03 09:45:00,208.321,208.334,208.25,208.266,168800000.0
2006-05-03 09:50:00,208.275,208.282,208.126,208.183,273800001.0
2006-05-03 09:55:00,208.195,208.325,208.159,208.276,130000000.0
2006-05-03 10:00:00,208.266,208.299,208.091,208.099,256400000.0
2006-05-03 10:05:00,208.088,208.227,208.076,208.216,254200002.0
2006-05-03 10:10:00,208.229,208.242,208.176,208.202,232099999.0
2006-05-03 10:15:00,208.212,208.276,208.211,208.276,206899999.0
2006-05-03 10:20:00,208.292,208.294,208.216,208.245,216200000.0
2006-05-03 10:25:00,208.263,208.285,208.126,208.126,233799997.0
2006-05-03 10:30:00,208.122,208.128,208.037,208.083,278300000.0
2006-05-03 10:35:00,208.094,208.126,208.044,208.069,205400000.0
2006-05-03 10:40:00,208.069,208.207,208.068,208.19,253300001.0
2006-05-03 10:45:00,208.202,208.232,208.172,208.22,276700001.0
2006-05-03 10:50:00,208.221,208.261,208.191,208.251,189200001.0
2006-05-03 10:55:00,208.249,208.283,208.225,208.231,183200000.0
2006-05-03 11:00:00,208.218,208.255,208.191,208.232,295500000.0
2006-05-03 11:05:00,208.249,208.368,208.249,208.344,238999999.0
2006-05-03 11:10:00,208.351,208.355,208.3,208.339,211999999.0
2006-05-03 11:15:00,208.337,208.372,208.281,208.372,218300001.0
2006-05-03 11:20:00,208.372,208.381,208.295,208.309,161500000.0
2006-05-03 11:25:00,208.296,208.296,208.231,208.255,241300000.0
2006-05-03 11:30:00,208.257,208.293,208.251,208.293,221700000.0
2006-05-03 11:35:00,208.28,208.312,208.24,208.27,254400003.0
2006-05-03 11:40:00,208.251,208.295,208.22,208.257,269400003.0
2006-05-03 11:45:00,208.265,208.305,208.234,208.282,251699999.0
2006-05-03 11:50:00,208.284,208.485,208.276,208.485,327699998.0
2006-05-03 11:55:00,208.486,208.572,208.407,208.562,220300000.0
2006-05-03 12:00:00,208.58,208.59,208.465,208.542,263200001.0
2006-05-03 12:05:00,208.572,208.63,208.513,208.55,252899999.0
2006-05-03 12:10:00,208.568,208.59,208.534,208.578,218699999.0
2006-05-03 12:15:00,208.583,208.792,208.579,208.79,236700000.0
2006-05-03 12:20:00,208.779,208.79,208.683,208.732,201999999.0
2006-05-03 12:25:00,208.748,208.783,208.56,208.56,225099999.0
2006-05-03 12:30:00,208.563,208.572,208.417,208.417,208700000.0
2006-05-03 12:35:00,208.405,208.445,208.364,208.43,259600000.0
2006-05-03 12:40:00,208.43,208.43,208.267,208.271,223599999.0
2006-05-03 12:45:00,208.265,208.348,208.25,208.287,274500000.0
2006-05-03 12:50:00,208.291,208.347,208.261,208.343,248700001.0
2006-05-03 12:55:00,208.343,208.395,208.305,208.307,282099999.0
2006-05-03 13:00:00,208.309,208.445,208.309,208.42,231499999.0
2006-05-03 13:05:00,208.446,208.557,208.426,208.49,212700000.0
2006-05-03 13:10:00,208.487,208.51,208.431,208.461,210600000.0
2006-05-03 13:15:00,208.454,208.479,208.402,208.479,241900000.0
2006-05-03 13:20:00,208.521,208.611,208.509,208.576,277600002.0
2006-05-03 13:25:00,208.559,208.659,208.554,208.645,174600001.0
2006-05-03 13:30:00,208.637,208.72,208.637,208.72,252000000.0
2006-05-03 13:35:00,208.724,208.771,208.678,208.68,308000000.0
2006-05-03 13:40:00,208.68,208.834,208.68,208.777,300400001.0
2006-05-03 13:45:00,208.756,208.789,208.715,208.735,203300000.0
2006-05-03 13:50:00,208.735,208.735,208.696,208.716,266300000.0
2006-05-03 13:55:00,208.714,208.804,208.693,208.769,231200001.0
2006-05-03 14:00:00,208.752,208.789,208.733,208.778,222899999.0
2006-05-03 14:05:00,208.77,208.821,208.756,208.784,233300000.0
2006-05-03 14:10:00,208.796,208.809,208.673,208.69,280100000.0
2006-05-03 14:15:00,208.667,208.719,208.488,208.719,218500000.0
2006-05-03 14:20:00,208.741,208.875,208.741,208.858,225200001.0
2006-05-03 14:25:00,208.87,208.877,208.761,208.792,233300000.0
2006-05-03 14:30:00,208.757,208.779,208.695,208.695,246300000.0
2006-05-03 14:35:00,208.67,208.74,208.632,208.724,201900001.0
2006-05-03 14:40:00,208.742,208.766,208.69,208.727,232800001.0
2006-05-03 14:45:00,208.74,208.757,208.618,208.675,240100000.0
2006-05-03 14:50:00,208.673,208.691,208.634,208.638,261400000.0
2006-05-03 14:55:00,208.641,208.723,208.61,208.723,307700001.0
2006-05-03 15:00:00,208.739,208.754,208.663,208.686,233100001.0
2006-05-03 15:05:00,208.672,208.772,208.67,208.693,222599999.0
2006-05-03 15:10:00,208.671,208.73,208.618,208.73,247900000.0
2006-05-03 15:15:00,208.708,208.744,208.646,208.656,218699999.0
2006-05-03 15:20:00,208.636,208.665,208.614,208.659,226300000.0
2006-05-03 15:25:00,208.656,208.662,208.589,208.651,292500002.0
2006-05-03 15:30:00,208.648,208.664,208.598,208.622,278800000.0
2006-05-03 15:35:00,208.636,208.657,208.547,208.573,245100001.0
2006-05-03 15:40:00,208.578,208.671,208.569,208.617,245600000.0
2006-05-03 15:45:00,208.588,208.601,208.497,208.574,218200002.0
2006-05-03 15:50:00,208.568,208.568,208.491,208.507,247699999.0
2006-05-03 15:55:00,208.535,208.646,208.535,208.587,220699999.0
2006-05-03 16:00:00,208.53,208.588,208.408,208.54,195099999.0
2006-05-03 16:05:00,208.571,208.645,208.543,208.625,235600000.0
2006-05-03 16:10:00,208.607,208.767,208.603,208.621,237100002.0
2006-05-03 16:15:00,208.655,208.657,208.552,208.618,259699999.0
2006-05-03 16:20:00,208.604,208.639,208.562,208.638,322699998.0
2006-05-03 16:25:00,208.656,208.665,208.589,208.598,249999999.0
2006-05-03 16:30:00,208.595,208.694,208.589,208.694,326400000.0
2006-05-03 16:35:00,208.679,208.797,208.613,208.789,259099999.0
2006-05-03 16:40:00,208.809,208.898,208.779,208.803,184400000.0
2006-05-03 16:45:00,208.812,208.874,208.771,208.803,270900000.0
2006-05-03 16:50:00,208.792,208.836,208.759,208.81,261600001.0
2006-05-03 16:55:00,208.799,209.046,208.799,209.045,316100000.0
2006-05-03 17:00:00,209.048,209.181,208.968,209.127,271999999.0
2006-05-03 17:05:00,209.128,209.181,209.081,209.081,257699998.0
2006-05-03 17:10:00,209.055,209.075,208.982,208.982,249000001.0
2006-05-03 17:15:00,208.971,209.004,208.889,208.889,233100000.0
2006-05-03 17:20:00,208.869,208.968,208.869,208.952,284799999.0
2006-05-03 17:25:00,208.959,208.969,208.781,208.961,273999999.0
2006-05-03 17:30:00,208.965,209.017,208.939,209.017,226099999.0
2006-05-03 17:35:00,209.026,209.135,209.011,209.135,262400000.0
2006-05-03 17:40:00,209.119,209.125,209.041,209.071,227300000.0
2006-05-03 17:45:00,209.092,209.141,209.052,209.111,240599997.0
2006-05-03 17:50:00,209.129,209.216,209.118,209.148,249700000.0
2006-05-03 17:55:00,209.153,209.197,209.116,209.141,250599998.0
2006-05-03 18:00:00,209.15,209.328,209.102,209.295,2426199999.0
2006-05-03 18:05:00,209.319,209.425,209.294,209.353,3316000003.0
2006-05-03 18:10:00,209.349,209.355,209.176,209.217,2275400003.0
2006-05-03 18:15:00,209.243,209.294,209.145,209.194,2545399999.0
2006-05-03 18:20:00,209.192,209.192,209.051,209.165,2889899998.0
2006-05-03 18:25:00,209.197,209.274,209.159,209.214,2084600003.0
2006-05-03 18:30:00,209.213,209.217,209.141,209.174,2063600002.0
2006-05-03 18:35:00,209.164,209.186,209.099,209.105,1200400004.0
2006-05-03 18:40:00,209.091,209.226,209.079,209.211,1232599995.0
2006-05-03 18:45:00,209.215,209.313,209.18,209.27,729600002.0
2006-05-03 18:50:00,209.27,209.27,209.223,209.223,1216200002.0
2006-05-03 18:55:00,209.216,209.226,209.116,209.192,1029900003.0
2006-05-03 19:00:00,209.187,209.212,209.117,209.185,863400004.0
2006-05-03 19:05:00,209.183,209.228,209.122,209.195,1282399998.0
2006-05-03 19:10:00,209.207,209.216,209.168,209.196,615399998.0
2006-05-03 19:15:00,209.2,209.245,209.169,209.228,813899994.0
2006-05-03 19:20:00,209.225,209.316,209.21,209.316,1038500002.0
2006-05-03 19:25:00,209.315,209.48,209.294,209.48,1266200003.0
2006-05-03 19:30:00,209.478,209.549,209.408,209.446,1209999998.0
2006-05-03 19:35:00,209.453,209.502,209.399,209.406,1052000001.0
2006-05-03 19:40:00,209.405,209.476,209.367,209.409,1023400001.0
2006-05-03 19:45:00,209.423,209.528,209.401,209.505,765700002.0
2006-05-03 19:50:00,209.511,209.53,209.438,209.492,792500000.0
2006-05-03 19:55:00,209.49,209.522,209.426,209.459,899000002.0
2006-05-03 20:00:00,209.457,209.591,209.438,209.511,620400000.0
2006-05-03 20:05:00,209.494,209.514,209.42,209.433,931400002.0
2006-05-03 20:10:00,209.44,209.465,209.395,209.415,1389700003.0
2006-05-03 20:15:00,209.415,209.524,209.383,209.513,942999999.0
2006-05-03 20:20:00,209.513,209.513,209.424,209.429,1025299998.0
2006-05-03 20:25:00,209.45,209.472,209.409,209.418,1714200000.0
2006-05-03 20:30:00,209.418,209.427,209.357,209.385,1720600000.0
2006-05-03 20:35:00,209.381,209.392,209.196,209.207,774400000.0
2006-05-03 20:40:00,209.222,209.281,209.194,209.215,1561500001.0
2006-05-03 20:45:00,209.215,209.215,209.161,209.199,1156900000.0
2006-05-03 20:50:00,209.196,209.221,209.171,209.197,1046299999.0
2006-05-03 20:55:00,209.199,209.236,209.151,209.155,1718799999.0
2006-05-03 21:00:00,209.149,209.24,209.128,209.222,1462699993.0
2006-05-03 21:05:00,209.223,209.295,209.218,209.268,701800003.0
2006-05-03 21:10:00,209.264,209.3,209.248,209.274,740799999.0
2006-05-03 21:15:00,209.28,209.293,209.255,209.285,1016500001.0
2006-05-03 21:20:00,209.285,209.287,209.255,209.262,1254199999.0
2006-05-03 21:25:00,209.263,209.368,209.229,209.271,785500001.0
2006-05-03 21:30:00,209.273,209.393,209.264,209.371,612000000.0
2006-05-03 21:35:00,209.355,209.365,209.266,209.275,276300000.0
2006-05-03 21:40:00,209.289,209.413,209.289,209.354,539400000.0
2006-05-03 21:45:00,209.351,209.405,209.303,209.402,601699998.0
2006-05-03 21:50:00,209.411,209.411,209.34,209.355,292400001.0
2006-05-03 21:55:00,209.352,209.352,209.307,209.328,390300001.0
2006-05-03 22:00:00,209.327,209.399,209.327,209.397,860000005.0
2006-05-03 22:05:00,209.392,209.416,209.361,209.364,243799999.0
2006-05-03 22:10:00,209.362,209.381,209.328,209.363,258999998.0
2006-05-03 22:15:00,209.367,209.401,209.353,209.378,643000001.0
2006-05-03 22:20:00,209.391,209.408,209.349,209.405,315200001.0
2006-05-03 22:25:00,209.392,209.422,209.383,209.385,543699998.0
2006-05-03 22:30:00,209.381,209.419,209.33,209.41,794099999.0
2006-05-03 22:35:00,209.415,209.415,209.37,209.379,374400003.0
2006-05-03 22:40:00,209.386,209.406,209.343,209.358,379399998.0
2006-05-03 22:45:00,209.359,209.359,209.312,209.316,398399999.0
2006-05-03 22:50:00,209.312,209.312,209.17,209.206,330100000.0
2006-05-03 22:55:00,209.198,209.218,209.123,209.175,309900000.0
2006-05-03 23:00:00,209.181,209.292,209.165,209.292,322700002.0
2006-05-03 23:05:00,209.259,209.284,209.219,209.222,269599999.0
2006-05-03 23:10:00,209.239,209.248,209.13,209.197,257000001.0
2006-05-03 23:15:00,209.215,209.285,209.193,209.22,239999998.0
2006-05-03 23:20:00,209.219,209.27,209.182,209.23,333100000.0
2006-05-03 23:25:00,209.231,209.32,209.187,209.3,202900000.0
2006-05-03 23:30:00,209.325,209.381,209.29,209.349,215000001.0
2006-05-03 23:35:00,209.347,209.352,209.306,209.333,248900000.0
2006-05-03 23:40:00,209.33,209.358,209.285,209.29,250600000.0
2006-05-03 23:45:00,209.295,209.295,209.205,209.295,229899999.0
2006-05-03 23:50:00,209.293,209.316,209.255,209.301,189099999.0
2006-05-03 23:55:00,209.306,209.332,209.286,209.331,209599999.0
2006-05-04 00:00:00,209.337,209.344,209.265,209.282,206099999.0
2006-05-04 00:05:00,209.28,209.337,209.275,209.334,220599999.0
2006-05-04 00:10:00,209.323,209.357,209.304,209.304,353700000.0
2006-05-04 00:15:00,209.311,209.353,209.269,209.353,241799999.0
2006-05-04 00:20:00,209.357,209.358,209.295,209.315,208599999.0
2006-05-04 00:25:00,209.333,209.38,209.296,209.315,281500003.0
2006-05-04 00:30:00,209.313,209.326,209.207,209.224,148900000.0
2006-05-04 00:35:00,209.225,209.25,209.211,209.211,200600000.0
2006-05-04 00:40:00,209.211,209.226,209.167,209.224,192500000.0
2006-05-04 00:45:00,209.227,209.244,209.194,209.229,246199999.0
2006-05-04 00:50:00,209.26,209.376,209.245,209.305,264600000.0
2006-05-04 00:55:00,209.284,209.368,209.262,209.262,214099998.0
2006-05-04 01:00:00,209.254,209.287,209.247,209.256,212300000.0
2006-05-04 01:05:00,209.26,209.37,209.26,209.345,230000001.0
2006-05-04 01:10:00,209.347,209.374,209.282,209.282,248400000.0
2006-05-04 01:15:00,209.3,209.36,209.3,209.339,210200000.0
2006-05-04 01:20:00,209.35,209.362,209.299,209.324,285299999.0
2006-05-04 01:25:00,209.317,209.333,209.297,209.312,261899998.0
2006-05-04 01:30:00,209.305,209.382,209.286,209.325,197900000.0
2006-05-04 01:35:00,209.325,209.413,209.31,209.397,220200003.0
2006-05-04 01:40:00,209.406,209.467,209.364,209.402,230200001.0
2006-05-04 01:45:00,209.396,209.437,209.324,209.327,204700000.0
2006-05-04 01:50:00,209.332,209.376,209.323,209.369,283499997.0
2006-05-04 01:55:00,209.363,209.37,209.325,209.325,240799998.0
2006-05-04 02:00:00,209.316,209.33,209.271,209.273,208000000.0
2006-05-04 02:05:00,209.283,209.33,209.273,209.297,264199999.0
2006-05-04 02:10:00,209.3,209.325,209.275,209.302,299900000.0
2006-05-04 02:15:00,209.303,209.324,209.257,209.257,268199999.0
2006-05-04 02:20:00,209.269,209.284,209.228,209.239,191100001.0
2006-05-04 02:25:00,209.253,209.285,209.232,209.27,365099996.0
2006-05-04 02:30:00,209.269,209.276,209.25,209.265,178300000.0
2006-05-04 02:35:00,209.258,209.273,209.237,209.252,265600001.0
2006-05-04 02:40:00,209.253,209.273,209.222,209.243,212500000.0
2006-05-04 02:45:00,209.23,209.259,209.215,209.232,191800000.0
2006-05-04 02:50:00,209.23,209.266,209.213,209.248,292600000.0
2006-05-04 02:55:00,209.228,209.247,209.213,209.245,195199999.0
2006-05-04 03:00:00,209.234,209.246,209.121,209.153,237199997.0
2006-05-04 03:05:00,209.147,209.215,209.123,209.207,261200001.0
2006-05-04 03:10:00,209.206,209.233,209.187,209.195,285099998.0
2006-05-04 03:15:00,209.2,209.231,209.195,209.215,210799999.0
2006-05-04 03:20:00,209.2,209.245,209.189,209.207,266399999.0
2006-05-04 03:25:00,209.2,209.216,209.129,209.142,252900002.0
2006-05-04 03:30:00,209.129,209.135,209.051,209.074,307900002.0
2006-05-04 03:35:00,209.057,209.104,209.04,209.104,213600001.0
2006-05-04 03:40:00,209.098,209.183,209.098,209.15,255300000.0
2006-05-04 03:45:00,209.164,209.186,209.13,209.147,298100002.0
2006-05-04 03:50:00,209.152,209.168,209.145,209.156,197200000.0
2006-05-04 03:55:00,209.148,209.148,209.101,209.101,224200000.0
2006-05-04 04:00:00,209.105,209.11,209.053,209.055,223600001.0
2006-05-04 04:05:00,209.061,209.135,209.061,209.098,237000001.0
2006-05-04 04:10:00,209.104,209.132,209.084,209.115,276900000.0
2006-05-04 04:15:00,209.12,209.125,209.105,209.122,180000000.0
2006-05-04 04:20:00,209.115,209.187,209.105,209.177,247999999.0
2006-05-04 04:25:00,209.166,209.238,209.166,209.223,233000000.0
2006-05-04 04:30:00,209.227,209.283,209.207,209.281,197700002.0
2006-05-04 04:35:00,209.274,209.274,209.229,209.236,175700000.0
2006-05-04 04:40:00,209.225,209.225,209.188,209.219,235400000.0
2006-05-04 04:45:00,209.21,209.226,209.185,209.195,221299999.0
2006-05-04 04:50:00,209.201,209.228,209.195,209.207,210299999.0
2006-05-04 04:55:00,209.2,209.243,209.195,209.243,215800000.0
2006-05-04 05:00:00,209.248,209.329,209.228,209.313,274100002.0
2006-05-04 05:05:00,209.304,209.337,209.248,209.337,218399999.0
2006-05-04 05:10:00,209.325,209.35,209.283,209.35,282500000.0
2006-05-04 05:15:00,209.35,209.401,209.342,209.342,205200001.0
2006-05-04 05:20:00,209.345,209.345,209.267,209.281,188300000.0
2006-05-04 05:25:00,209.291,209.3,209.252,209.252,303800002.0
2006-05-04 05:30:00,209.263,209.266,209.205,209.245,244400000.0
2006-05-04 05:35:00,209.245,209.255,209.202,209.254,254199999.0
2006-05-04 05:40:00,209.248,209.267,209.186,209.216,185200001.0
2006-05-04 05:45:00,209.215,209.258,209.194,209.245,271400001.0
2006-05-04 05:50:00,209.224,209.263,209.203,209.263,228300002.0
2006-05-04 05:55:00,209.256,209.363,209.251,209.35,279100001.0
2006-05-04 06:00:00,209.354,209.382,209.28,209.353,306600002.0
2006-05-04 06:05:00,209.341,209.357,209.266,209.35,237400001.0
2006-05-04 06:10:00,209.36,209.417,209.36,209.401,202799999.0
2006-05-04 06:15:00,209.402,209.418,209.347,209.377,240200000.0
2006-05-04 06:20:00,209.408,209.45,209.385,209.446,228800000.0
2006-05-04 06:25:00,209.436,209.664,209.431,209.54,317400002.0
2006-05-04 06:30:00,209.545,209.546,209.406,209.452,164199999.0
2006-05-04 06:35:00,209.439,209.465,209.389,209.42,276800002.0
2006-05-04 06:40:00,209.413,209.456,209.357,209.367,189900000.0
2006-05-04 06:45:00,209.362,209.497,209.348,209.483,250999999.0
2006-05-04 06:50:00,209.489,209.629,209.489,209.547,198199999.0
2006-05-04 06:55:00,209.53,209.57,209.518,209.537,211800001.0
2006-05-04 07:00:00,209.521,209.605,209.5,209.575,121500000.0
2006-05-04 07:05:00,209.564,209.564,209.456,209.456,242000001.0
2006-05-04 07:10:00,209.467,209.499,209.438,209.47,245400000.0
2006-05-04 07:15:00,209.467,209.587,209.454,209.57,184500000.0
2006-05-04 07:20:00,209.556,209.556,209.426,209.444,199600000.0
2006-05-04 07:25:00,209.434,209.501,209.427,209.495,280600000.0
2006-05-04 07:30:00,209.481,209.481,209.42,209.444,254500002.0
2006-05-04 07:35:00,209.459,209.516,209.444,209.503,194900000.0
2006-05-04 07:40:00,209.529,209.589,209.499,209.521,218000000.0
2006-05-04 07:45:00,209.522,209.522,209.477,209.5,241500001.0
2006-05-04 07:50:00,209.493,209.5,209.447,209.482,287100004.0
2006-05-04 07:55:00,209.474,209.537,209.461,209.486,343000001.0
2006-05-04 08:00:00,209.48,209.633,209.48,209.628,294000001.0
2006-05-04 08:05:00,209.633,209.832,209.602,209.669,318699998.0
2006-05-04 08:10:00,209.665,209.665,209.538,209.545,184900001.0
2006-05-04 08:15:00,209.532,209.629,209.523,209.53,276099999.0
2006-05-04 08:20:00,209.5,209.568,209.458,209.501,265399998.0
2006-05-04 08:25:00,209.495,209.627,209.492,209.505,245200000.0
2006-05-04 08:30:00,209.526,209.559,209.339,209.339,277000000.0
2006-05-04 08:35:00,209.287,209.332,209.251,209.251,282999999.0
2006-05-04 08:40:00,209.266,209.346,209.126,209.126,242099999.0
2006-05-04 08:45:00,209.114,209.185,209.086,209.133,201699998.0
2006-05-04 08:50:00,209.142,209.235,209.106,209.231,224000000.0
2006-05-04 08:55:00,209.225,209.305,209.195,209.243,255500003.0
2006-05-04 09:00:00,209.244,209.378,209.219,209.343,346600002.0
2006-05-04 09:05:00,209.341,209.422,209.332,209.354,269399999.0
2006-05-04 09:10:00,209.363,209.46,209.357,209.376,255000001.0
2006-05-04 09:15:00,209.378,209.528,209.325,209.509,260100001.0
2006-05-04 09:20:00,209.519,209.526,209.392,209.397,252600002.0
2006-05-04 09:25:00,209.372,209.376,209.257,209.257,265999998.0
2006-05-04 09:30:00,209.258,209.338,209.254,209.265,220099999.0
2006-05-04 09:35:00,209.265,209.299,209.244,209.274,241500001.0
2006-05-04 09:40:00,209.275,209.302,209.241,209.253,232800000.0
2006-05-04 09:45:00,209.255,209.273,209.073,209.083,217000001.0
2006-05-04 09:50:00,209.094,209.192,209.079,209.139,310900004.0
2006-05-04 09:55:00,209.119,209.119,209.067,209.092,179300000.0
2006-05-04 10:00:00,209.098,209.245,209.098,209.195,181700000.0
2006-05-04 10:05:00,209.181,209.247,209.149,209.24,322600006.0
2006-05-04 10:10:00,209.233,209.299,209.206,209.298,219300000.0
2006-05-04 10:15:00,209.32,209.331,209.209,209.225,328800000.0
2006-05-04 10:20:00,209.232,209.405,209.195,209.399,281600002.0
2006-05-04 10:25:00,209.401,209.437,209.37,209.426,234799997.0
2006-05-04 10:30:00,209.502,209.717,209.457,209.595,365099998.0
2006-05-04 10:35:00,209.581,209.621,209.527,209.533,275199999.0
2006-05-04 10:40:00,209.534,209.546,209.479,209.51,214699999.0
2006-05-04 10:45:00,209.54,209.541,209.477,209.477,248200001.0
2006-05-04 10:50:00,209.476,209.534,209.454,209.454,211700001.0
2006-05-04 10:55:00,209.424,209.506,209.389,209.461,272800000.0
2006-05-04 11:00:00,209.44,209.514,209.44,209.453,283799998.0
2006-05-04 11:05:00,209.438,209.558,209.438,209.526,213900002.0
2006-05-04 11:10:00,209.52,209.52,209.387,209.387,236700000.0
2006-05-04 11:15:00,209.387,209.47,209.377,209.464,244300000.0
2006-05-04 11:20:00,209.459,209.469,209.327,209.374,243700000.0
2006-05-04 11:25:00,209.366,209.409,209.315,209.38,224799999.0
2006-05-04 11:30:00,209.382,209.424,209.37,209.408,242200000.0
2006-05-04 11:35:00,209.392,209.406,209.356,209.405,236900002.0
2006-05-04 11:40:00,209.396,209.435,209.352,209.352,305100003.0
2006-05-04 11:45:00,209.339,209.416,209.339,209.412,268000000.0
2006-05-04 11:50:00,209.403,209.43,209.394,209.412,257900001.0
2006-05-04 11:55:00,209.424,209.53,209.407,209.52,234900003.0
2006-05-04 12:00:00,209.527,209.591,209.517,209.549,241299999.0
2006-05-04 12:05:00,209.538,209.676,209.527,209.672,304399998.0
2006-05-04 12:10:00,209.699,209.834,209.65,209.834,286699998.0
2006-05-04 12:15:00,209.822,209.874,209.727,209.733,315300001.0
2006-05-04 12:20:00,209.725,209.775,209.66,209.755,260000001.0
2006-05-04 12:25:00,209.775,209.846,209.766,209.832,238200000.0
2006-05-04 12:30:00,209.855,209.937,209.844,209.882,279699999.0
2006-05-04 12:35:00,209.87,209.964,209.83,209.875,327099998.0
2006-05-04 12:40:00,209.877,209.877,209.795,209.838,245500001.0
2006-05-04 12:45:00,209.836,209.836,209.701,209.77,266000001.0
2006-05-04 12:50:00,209.781,209.786,209.72,209.739,231800001.0
2006-05-04 12:55:00,209.734,209.853,209.731,209.824,234499998.0
2006-05-04 13:00:00,209.826,209.85,209.718,209.741,282399998.0
2006-05-04 13:05:00,209.755,209.791,209.691,209.691,257000001.0
2006-05-04 13:10:00,209.67,209.688,209.624,209.651,332400002.0
2006-05-04 13:15:00,209.647,209.656,209.587,209.609,269400000.0
2006-05-04 13:20:00,209.633,209.724,209.598,209.708,325300001.0
2006-05-04 13:25:00,209.689,209.765,209.673,209.727,172900000.0
2006-05-04 13:30:00,209.725,209.833,209.704,209.827,209900000.0
2006-05-04 13:35:00,209.813,209.851,209.786,209.845,174400001.0
2006-05-04 13:40:00,209.825,209.9,209.804,209.842,219600000.0
2006-05-04 13:45:00,209.812,209.98,209.799,209.961,250100001.0
2006-05-04 13:50:00,209.976,210.003,209.936,209.982,247699999.0
2006-05-04 13:55:00,209.986,209.997,209.811,209.823,262199998.0
2006-05-04 14:00:00,209.816,209.851,209.798,209.843,228100000.0
2006-05-04 14:05:00,209.841,209.979,209.841,209.961,299500000.0
2006-05-04 14:10:00,209.963,209.98,209.918,209.931,263999999.0
2006-05-04 14:15:00,209.948,209.962,209.724,209.743,263799999.0
2006-05-04 14:20:00,209.762,209.867,209.75,209.848,256399999.0
2006-05-04 14:25:00,209.849,209.87,209.818,209.84,260300000.0
2006-05-04 14:30:00,209.803,209.907,209.79,209.895,244200001.0
2006-05-04 14:35:00,209.921,210.028,209.903,209.917,279000001.0
2006-05-04 14:40:00,209.926,210.014,209.904,209.916,231599999.0
2006-05-04 14:45:00,209.914,209.917,209.812,209.821,223500002.0
2006-05-04 14:50:00,209.817,209.836,209.668,209.668,241200000.0
2006-05-04 14:55:00,209.662,209.689,209.549,209.621,251200001.0
2006-05-04 15:00:00,209.649,209.811,209.577,209.811,248600000.0
2006-05-04 15:05:00,209.77,209.788,209.589,209.589,177500000.0
2006-05-04 15:10:00,209.577,209.597,209.489,209.512,280100000.0
2006-05-04 15:15:00,209.522,209.686,209.518,209.67,278600002.0
2006-05-04 15:20:00,209.66,209.665,209.574,209.614,190300000.0
2006-05-04 15:25:00,209.61,209.721,209.556,209.708,275700000.0
2006-05-04 15:30:00,209.723,209.791,209.68,209.682,246100000.0
2006-05-04 15:35:00,209.67,209.689,209.519,209.547,250300000.0
2006-05-04 15:40:00,209.543,209.652,209.543,209.61,258000001.0
2006-05-04 15:45:00,209.589,209.786,209.589,209.786,235000000.0
2006-05-04 15:50:00,209.776,209.776,209.667,209.702,308500001.0
2006-05-04 15:55:00,209.708,209.723,209.65,209.697,248299999.0
2006-05-04 16:00:00,209.686,209.749,209.61,209.616,273499998.0
2006-05-04 16:05:00,209.647,209.702,209.604,209.702,220100003.0
2006-05-04 16:10:00,209.678,209.725,209.666,209.695,287099998.0
2006-05-04 16:15:00,209.709,209.738,209.647,209.685,283600000.0
2006-05-04 16:20:00,209.675,209.92,209.626,209.87,324000000.0
2006-05-04 16:25:00,209.882,209.945,209.802,209.802,328900001.0
2006-05-04 16:30:00,209.799,209.841,209.727,209.763,268799999.0
2006-05-04 16:35:00,209.746,209.809,209.73,209.79,217700000.0
2006-05-04 16:40:00,209.775,209.879,209.77,209.871,256000000.0
2006-05-04 16:45:00,209.863,209.93,209.837,209.907,325600000.0
2006-05-04 16:50:00,209.906,209.927,209.841,209.858,282000001.0
2006-05-04 16:55:00,209.86,209.94,209.818,209.844,250700001.0
2006-05-04 17:00:00,209.841,209.855,209.53,209.532,375000002.0
2006-05-04 17:05:00,209.524,209.593,209.5,209.559,198699998.0
2006-05-04 17:10:00,209.583,209.721,209.579,209.65,229200000.0
2006-05-04 17:15:00,209.647,209.677,209.525,209.525,226100000.0
2006-05-04 17:20:00,209.523,209.581,209.501,209.562,284100001.0
2006-05-04 17:25:00,209.55,209.692,209.534,209.692,212000000.0
2006-05-04 17:30:00,209.697,209.719,209.514,209.525,263800000.0
2006-05-04 17:35:00,209.503,209.553,209.425,209.439,261400001.0
2006-05-04 17:40:00,209.434,209.452,209.375,209.445,272200002.0
2006-05-04 17:45:00,209.457,209.517,209.421,209.467,235800001.0
2006-05-04 17:50:00,209.479,209.623,209.465,209.581,244400001.0
2006-05-04 17:55:00,209.577,209.705,209.528,209.676,278600001.0
2006-05-04 18:00:00,209.694,209.79,209.635,209.778,2391799998.0
2006-05-04 18:05:00,209.797,209.825,209.69,209.713,3299499999.0
2006-05-04 18:10:00,209.725,209.856,209.693,209.777,2248300008.0
2006-05-04 18:15:00,209.78,209.825,209.712,209.721,2489499999.0
2006-05-04 18:20:00,209.709,209.768,209.679,209.733,3150100003.0
2006-05-04 18:25:00,209.747,209.781,209.706,209.706,2234699993.0
2006-05-04 18:30:00,209.7,209.736,209.675,209.692,1997000002.0
2006-05-04 18:35:00,209.688,209.7,209.657,209.672,1174900000.0
2006-05-04 18:40:00,209.659,209.731,209.65,209.691,1229700003.0
2006-05-04 18:45:00,209.688,209.786,209.688,209.725,808999998.0
2006-05-04 18:50:00,209.722,209.741,209.689,209.716,1154400001.0
2006-05-04 18:55:00,209.722,209.856,209.702,209.824,1082499997.0
2006-05-04 19:00:00,209.83,209.85,209.769,209.85,770000002.0
2006-05-04 19:05:00,209.85,209.855,209.711,209.732,1270799998.0
2006-05-04 19:10:00,209.735,209.743,209.694,209.711,710600000.0
2006-05-04 19:15:00,209.718,209.802,209.688,209.802,1005499999.0
2006-05-04 19:20:00,209.813,209.874,209.802,209.825,939900000.0
2006-05-04 19:25:00,209.809,209.894,209.725,209.894,1384500000.0
2006-05-04 19:30:00,209.892,209.892,209.817,209.864,1214999999.0
2006-05-04 19:35:00,209.864,209.919,209.784,209.9,991399999.0
2006-05-04 19:40:00,209.923,210.218,209.923,210.125,1195700002.0
2006-05-04 19:45:00,210.116,210.177,210.051,210.085,631599998.0
2006-05-04 19:50:00,210.086,210.117,210.064,210.105,857600000.0
2006-05-04 19:55:00,210.106,210.146,210.033,210.033,936200000.0
2006-05-04 20:00:00,210.029,210.064,209.951,209.969,679699997.0
2006-05-04 20:05:00,209.973,210.356,209.973,210.356,810500000.0
2006-05-04 20:10:00,210.373,210.632,210.362,210.548,1318200002.0
2006-05-04 20:15:00,210.539,210.549,210.437,210.441,919499999.0
2006-05-04 20:20:00,210.445,210.547,210.445,210.455,927799999.0
2006-05-04 20:25:00,210.443,210.452,210.293,210.427,1576200002.0
2006-05-04 20:30:00,210.438,210.504,210.322,210.416,1930600001.0
2006-05-04 20:35:00,210.425,210.464,210.309,210.349,831700000.0
2006-05-04 20:40:00,210.356,210.407,210.297,210.338,1462799992.0
2006-05-04 20:45:00,210.348,210.349,210.304,210.325,1070899999.0
2006-05-04 20:50:00,210.315,210.331,210.256,210.328,925199996.0
2006-05-04 20:55:00,210.323,210.336,210.278,210.326,2000300006.0
2006-05-04 21:00:00,210.324,210.369,210.297,210.327,1354700000.0
2006-05-04 21:05:00,210.319,210.384,210.311,210.35,709299998.0
2006-05-04 21:10:00,210.34,210.374,210.278,210.278,918800001.0
2006-05-04 21:15:00,210.283,210.338,210.262,210.285,1059199998.0
2006-05-04 21:20:00,210.289,210.341,210.247,210.305,1139500002.0
2006-05-04 21:25:00,210.305,210.35,210.255,210.265,692500000.0
2006-05-04 21:30:00,210.275,210.323,210.256,210.269,567200000.0
2006-05-04 21:35:00,210.264,210.289,210.259,210.276,273899999.0
2006-05-04 21:40:00,210.276,210.299,210.25,210.26,553399998.0
2006-05-04 21:45:00,210.266,210.297,210.255,210.281,483800001.0
2006-05-04 21:50:00,210.286,210.367,210.265,210.357,309700000.0
2006-05-04 21:55:00,210.373,210.543,210.373,210.529,320899997.0
2006-05-04 22:00:00,210.51,210.51,210.407,210.417,866800004.0
2006-05-04 22:05:00,210.405,210.468,210.402,210.459,288300001.0
2006-05-04 22:10:00,210.458,210.494,210.416,210.416,303399997.0
2006-05-04 22:15:00,210.412,210.481,210.397,210.481,543200000.0
2006-05-04 22:20:00,210.495,210.52,210.448,210.52,328100001.0
2006-05-04 22:25:00,210.51,210.516,210.468,210.509,480500000.0
2006-05-04 22:30:00,210.512,210.542,210.494,210.526,609499999.0
2006-05-04 22:35:00,210.528,210.528,210.46,210.463,333700000.0
2006-05-04 22:40:00,210.473,210.492,210.434,210.439,288299999.0
2006-05-04 22:45:00,210.44,210.447,210.402,210.416,448700000.0
2006-05-04 22:50:00,210.424,210.462,210.413,210.462,365199998.0
2006-05-04 22:55:00,210.462,210.498,210.425,210.435,270299999.0
2006-05-04 23:00:00,210.413,210.413,210.215,210.295,311700000.0
2006-05-04 23:05:00,210.298,210.385,210.247,210.382,156300001.0
2006-05-04 23:10:00,210.368,210.453,210.337,210.399,353500001.0
2006-05-04 23:15:00,210.39,210.406,210.275,210.315,257500000.0
2006-05-04 23:20:00,210.318,210.375,210.3,210.351,253100001.0
2006-05-04 23:25:00,210.333,210.406,210.321,210.34,241300000.0
2006-05-04 23:30:00,210.394,210.469,210.349,210.458,221999998.0
2006-05-04 23:35:00,210.457,210.489,210.426,210.454,238000001.0
2006-05-04 23:40:00,210.435,210.435,210.402,210.41,232600001.0
2006-05-04 23:45:00,210.415,210.419,210.338,210.348,267799999.0
2006-05-04 23:50:00,210.345,210.353,210.318,210.325,162700000.0
2006-05-04 23:55:00,210.33,210.345,210.193,210.207,159100000.0
2006-05-05 00:00:00,210.22,210.22,210.183,210.194,193200001.0
2006-05-05 00:05:00,210.199,210.24,210.18,210.227,158400001.0
2006-05-05 00:10:00,210.216,210.239,210.179,210.179,340200001.0
2006-05-05 00:15:00,210.172,210.261,210.165,210.255,330600002.0
2006-05-05 00:20:00,210.252,210.375,210.233,210.281,168899999.0
2006-05-05 00:25:00,210.274,210.292,210.157,210.163,265799999.0
2006-05-05 00:30:00,210.148,210.148,210.041,210.077,271199999.0
2006-05-05 00:35:00,210.082,210.12,210.082,210.109,233100000.0
2006-05-05 00:40:00,210.115,210.164,210.105,210.153,175500001.0
2006-05-05 00:45:00,210.158,210.173,210.136,210.136,216800001.0
2006-05-05 00:50:00,210.157,210.223,210.121,210.19,203299999.0
2006-05-05 00:55:00,210.181,210.318,210.171,210.312,209700002.0
2006-05-05 01:00:00,210.313,210.393,210.271,210.375,287799998.0
2006-05-05 01:05:00,210.382,210.386,210.213,210.29,291000000.0
2006-05-05 01:10:00,210.319,210.354,210.252,210.252,302400001.0
2006-05-05 01:15:00,210.271,210.288,210.212,210.24,267699999.0
2006-05-05 01:20:00,210.252,210.263,210.181,210.19,295800000.0
2006-05-05 01:25:00,210.174,210.221,210.154,210.17,296699998.0
2006-05-05 01:30:00,210.179,210.246,210.179,210.245,214200001.0
2006-05-05 01:35:00,210.258,210.298,210.205,210.272,190000000.0
2006-05-05 01:40:00,210.274,210.293,210.183,210.22,219600000.0
2006-05-05 01:45:00,210.213,210.213,210.126,210.145,284100001.0
2006-05-05 01:50:00,210.15,210.171,210.13,210.137,294000001.0
2006-05-05 01:55:00,210.134,210.147,210.12,210.127,280400002.0
2006-05-05 02:00:00,210.134,210.207,210.105,210.182,182600001.0
2006-05-05 02:05:00,210.198,210.212,210.154,210.173,156100000.0
2006-05-05 02:10:00,210.181,210.192,210.142,210.17,260300000.0
2006-05-05 02:15:00,210.177,210.278,210.177,210.239,188800000.0
2006-05-05 02:20:00,210.251,210.359,210.245,210.311,156200000.0
2006-05-05 02:25:00,210.322,210.322,210.218,210.226,270400002.0
2006-05-05 02:30:00,210.216,210.227,210.148,210.186,208599999.0
2006-05-05 02:35:00,210.17,210.181,210.1,210.112,257999997.0
2006-05-05 02:40:00,210.108,210.203,210.096,210.195,200300000.0
2006-05-05 02:45:00,210.177,210.293,210.156,210.235,245500002.0
2006-05-05 02:50:00,210.228,210.256,210.2,210.223,219100000.0
2006-05-05 02:55:00,210.205,210.222,210.195,210.215,282499997.0
2006-05-05 03:00:00,210.205,210.226,210.205,210.216,196900000.0
2006-05-05 03:05:00,210.218,210.232,210.2,210.215,229500000.0
2006-05-05 03:10:00,210.205,210.225,210.2,210.202,166700000.0
2006-05-05 03:15:00,210.21,210.258,210.205,210.246,250499999.0
2006-05-05 03:20:00,210.236,210.268,210.236,210.264,237400000.0
2006-05-05 03:25:00,210.26,210.283,210.247,210.253,185799999.0
2006-05-05 03:30:00,210.231,210.385,210.207,210.342,184000001.0
2006-05-05 03:35:00,210.338,210.373,210.294,210.339,202899999.0
2006-05-05 03:40:00,210.322,210.341,210.265,210.306,298600001.0
2006-05-05 03:45:00,210.316,210.332,210.278,210.3,271500002.0
2006-05-05 03:50:00,210.295,210.335,210.295,210.335,170500000.0
2006-05-05 03:55:00,210.341,210.341,210.262,210.318,319500001.0
2006-05-05 04:00:00,210.31,210.351,210.297,210.328,234200001.0
2006-05-05 04:05:00,210.328,210.389,210.317,210.36,273700000.0
2006-05-05 04:10:00,210.373,210.432,210.367,210.381,283900002.0
2006-05-05 04:15:00,210.38,210.383,210.315,210.374,214200000.0
2006-05-05 04:20:00,210.383,210.405,210.353,210.385,202500001.0
2006-05-05 04:25:00,210.369,210.392,210.35,210.364,219799999.0
2006-05-05 04:30:00,210.37,210.482,210.369,210.482,233700001.0
2006-05-05 04:35:00,210.487,210.495,210.411,210.49,192100001.0
2006-05-05 04:40:00,210.482,210.488,210.451,210.48,234700000.0
2006-05-05 04:45:00,210.474,210.496,210.408,210.408,183400000.0
2006-05-05 04:50:00,210.405,210.439,210.372,210.427,251800001.0
2006-05-05 04:55:00,210.43,210.445,210.402,210.435,233100001.0
2006-05-05 05:00:00,210.44,210.462,210.4,210.458,221499999.0
2006-05-05 05:05:00,210.458,210.527,210.441,210.527,213800001.0
2006-05-05 05:10:00,210.529,210.554,210.499,210.512,243000001.0
2006-05-05 05:15:00,210.503,210.569,210.481,210.561,212100000.0
2006-05-05 05:20:00,210.577,210.577,210.524,210.53,277100001.0
2006-05-05 05:25:00,210.535,210.583,210.525,210.575,246800001.0
2006-05-05 05:30:00,210.588,210.588,210.531,210.531,195899999.0
2006-05-05 05:35:00,210.528,210.545,210.516,210.53,201200000.0
2006-05-05 05:40:00,210.527,210.551,210.453,210.465,246099999.0
2006-05-05 05:45:00,210.457,210.521,210.457,210.514,246799999.0
2006-05-05 05:50:00,210.495,210.515,210.488,210.505,175599999.0
2006-05-05 05:55:00,210.495,210.517,210.481,210.509,240600001.0
2006-05-05 06:00:00,210.503,210.516,210.474,210.51,201600000.0
2006-05-05 06:05:00,210.506,210.515,210.49,210.497,199099998.0
2006-05-05 06:10:00,210.495,210.513,210.455,210.455,267799999.0
2006-05-05 06:15:00,210.45,210.482,210.445,210.455,193900001.0
2006-05-05 06:20:00,210.467,210.482,210.431,210.433,238800000.0
2006-05-05 06:25:00,210.432,210.465,210.432,210.453,351500001.0
2006-05-05 06:30:00,210.45,210.455,210.44,210.455,221600000.0
2006-05-05 06:35:00,210.439,210.455,210.359,210.377,228899999.0
2006-05-05 06:40:00,210.374,210.457,210.374,210.457,252499999.0
2006-05-05 06:45:00,210.438,210.453,210.403,210.427,268600001.0
2006-05-05 06:50:00,210.432,210.545,210.424,210.508,208699999.0
2006-05-05 06:55:00,210.502,210.52,210.476,210.494,221100001.0
2006-05-05 07:00:00,210.486,210.503,210.439,210.439,143000000.0
2006-05-05 07:05:00,210.447,210.486,210.44,210.464,263099999.0
2006-05-05 07:10:00,210.476,210.511,210.47,210.502,261300004.0
2006-05-05 07:15:00,210.499,210.528,210.472,210.509,190700000.0
2006-05-05 07:20:00,210.5,210.517,210.425,210.452,200100000.0
2006-05-05 07:25:00,210.452,210.494,210.428,210.452,317199998.0
2006-05-05 07:30:00,210.448,210.482,210.438,210.455,249499999.0
2006-05-05 07:35:00,210.463,210.478,210.421,210.451,211200002.0
2006-05-05 07:40:00,210.454,210.49,210.448,210.463,216300000.0
2006-05-05 07:45:00,210.458,210.468,210.421,210.45,286200000.0
2006-05-05 07:50:00,210.452,210.526,210.439,210.526,236699999.0
2006-05-05 07:55:00,210.503,210.547,210.453,210.472,231600000.0
2006-05-05 08:00:00,210.466,210.472,210.428,210.441,177000001.0
2006-05-05 08:05:00,210.439,210.478,210.422,210.433,174500000.0
2006-05-05 08:10:00,210.439,210.499,210.43,210.456,190899999.0
2006-05-05 08:15:00,210.449,210.473,210.395,210.395,268100002.0
2006-05-05 08:20:00,210.389,210.42,210.351,210.393,188700000.0
2006-05-05 08:25:00,210.375,210.445,210.375,210.437,241400001.0
2006-05-05 08:30:00,210.441,210.514,210.423,210.441,287300000.0
2006-05-05 08:35:00,210.413,210.454,210.393,210.393,208600000.0
2006-05-05 08:40:00,210.401,210.432,210.346,210.372,150800000.0
2006-05-05 08:45:00,210.362,210.408,210.34,210.359,242300001.0
2006-05-05 08:50:00,210.363,210.432,210.325,210.405,240000000.0
2006-05-05 08:55:00,210.389,210.469,210.333,210.469,196699999.0
2006-05-05 09:00:00,210.483,210.496,210.405,210.485,292100000.0
2006-05-05 09:05:00,210.5,210.5,210.401,210.431,259300000.0
2006-05-05 09:10:00,210.461,210.547,210.442,210.453,277300001.0
2006-05-05 09:15:00,210.464,210.476,210.406,210.435,243200000.0
2006-05-05 09:20:00,210.447,210.449,210.399,210.428,264300000.0
2006-05-05 09:25:00,210.426,210.426,210.274,210.307,249900001.0
2006-05-05 09:30:00,210.312,210.333,210.189,210.197,195500000.0
2006-05-05 09:35:00,210.202,210.276,210.163,210.276,332400000.0
2006-05-05 09:40:00,210.28,210.364,210.254,210.355,235000000.0
2006-05-05 09:45:00,210.32,210.401,210.286,210.396,185000000.0
2006-05-05 09:50:00,210.418,210.437,210.326,210.344,296900002.0
2006-05-05 09:55:00,210.363,210.407,210.346,210.407,304399999.0
2006-05-05 10:00:00,210.396,210.449,210.374,210.42,269099997.0
2006-05-05 10:05:00,210.424,210.46,210.379,210.382,193100001.0
2006-05-05 10:10:00,210.391,210.413,210.328,210.401,232400001.0
2006-05-05 10:15:00,210.414,210.467,210.377,210.409,257900001.0
2006-05-05 10:20:00,210.426,210.426,210.322,210.325,294800000.0
2006-05-05 10:25:00,210.341,210.464,210.332,210.456,241299999.0
2006-05-05 10:30:00,210.467,210.557,210.467,210.513,328599998.0
2006-05-05 10:35:00,210.497,210.504,210.373,210.486,264000000.0
2006-05-05 10:40:00,210.482,210.522,210.454,210.497,310700001.0
2006-05-05 10:45:00,210.521,210.609,210.515,210.557,302400000.0
2006-05-05 10:50:00,210.56,210.576,210.464,210.484,231899999.0
2006-05-05 10:55:00,210.48,210.607,210.449,210.574,257700001.0
2006-05-05 11:00:00,210.55,210.55,210.478,210.508,209200001.0
2006-05-05 11:05:00,210.5,210.552,210.445,210.458,225400001.0
2006-05-05 11:10:00,210.458,210.477,210.408,210.445,194900000.0
2006-05-05 11:15:00,210.446,210.478,210.416,210.478,272699999.0
2006-05-05 11:20:00,210.484,210.52,210.448,210.519,244700000.0
2006-05-05 11:25:00,210.515,210.546,210.464,210.505,260200000.0
2006-05-05 11:30:00,210.5,210.564,210.495,210.547,280900000.0
2006-05-05 11:35:00,210.525,210.58,210.518,210.56,289100000.0
2006-05-05 11:40:00,210.541,210.62,210.524,210.614,323300001.0
2006-05-05 11:45:00,210.608,210.685,210.602,210.63,278500004.0
2006-05-05 11:50:00,210.621,210.674,210.575,210.642,288200000.0
2006-05-05 11:55:00,210.647,210.678,210.622,210.674,258999999.0
2006-05-05 12:00:00,210.679,210.699,210.583,210.629,280900000.0
2006-05-05 12:05:00,210.629,210.641,210.595,210.623,208400001.0
2006-05-05 12:10:00,210.632,210.651,210.606,210.64,314900001.0
2006-05-05 12:15:00,210.636,210.637,210.481,210.518,272700001.0
2006-05-05 12:20:00,210.525,210.558,210.495,210.495,240599999.0
2006-05-05 12:25:00,210.493,210.51,210.451,210.451,216200001.0
2006-05-05 12:30:00,210.449,210.513,210.449,210.509,213700001.0
2006-05-05 12:35:00,210.522,210.686,210.512,210.683,316200000.0
2006-05-05 12:40:00,210.675,210.675,210.587,210.608,300599999.0
2006-05-05 12:45:00,210.617,210.715,210.604,210.676,316500000.0
2006-05-05 12:50:00,210.687,210.73,210.677,210.7,198099999.0
2006-05-05 12:55:00,210.687,210.693,210.639,210.68,204800000.0
2006-05-05 13:00:00,210.677,210.735,210.649,210.704,295399999.0
2006-05-05 13:05:00,210.717,210.777,210.705,210.721,195600000.0
2006-05-05 13:10:00,210.721,210.788,210.721,210.788,216999999.0
2006-05-05 13:15:00,210.792,210.885,210.792,210.829,298800000.0
2006-05-05 13:20:00,210.85,210.866,210.813,210.815,286800001.0
2006-05-05 13:25:00,210.794,210.952,210.772,210.922,254700000.0
2006-05-05 13:30:00,210.917,210.962,210.894,210.962,302000000.0
2006-05-05 13:35:00,210.95,210.97,210.888,210.897,230100000.0
2006-05-05 13:40:00,210.892,210.912,210.782,210.806,270900002.0
2006-05-05 13:45:00,210.791,210.833,210.688,210.691,333200002.0
2006-05-05 13:50:00,210.66,210.673,210.541,210.567,325999998.0
2006-05-05 13:55:00,210.567,210.586,210.537,210.564,226300000.0
2006-05-05 14:00:00,210.547,210.553,210.455,210.489,202400000.0
2006-05-05 14:05:00,210.503,210.562,210.437,210.547,285000000.0
2006-05-05 14:10:00,210.567,210.59,210.413,210.425,255000002.0
2006-05-05 14:15:00,210.418,210.637,210.402,210.625,170500000.0
2006-05-05 14:20:00,210.618,210.741,210.615,210.624,306100004.0
2006-05-05 14:25:00,210.653,210.759,210.653,210.68,273200000.0
2006-05-05 14:30:00,210.662,210.685,210.662,210.665,223000001.0
2006-05-05 14:35:00,210.675,210.68,210.567,210.593,199300001.0
2006-05-05 14:40:00,210.605,210.61,210.479,210.579,207400001.0
2006-05-05 14:45:00,210.563,210.607,210.458,210.494,232100000.0
2006-05-05 14:50:00,210.513,210.568,210.467,210.533,241700000.0
2006-05-05 14:55:00,210.533,210.595,210.504,210.569,283100000.0
2006-05-05 15:00:00,210.568,210.571,210.435,210.445,259600001.0
2006-05-05 15:05:00,210.441,210.447,210.134,210.134,280600001.0
2006-05-05 15:10:00,210.091,210.127,209.852,209.903,221100000.0
2006-05-05 15:15:00,209.912,209.912,209.503,209.518,248100001.0
2006-05-05 15:20:00,209.513,209.65,209.466,209.65,290500000.0
2006-05-05 15:25:00,209.691,209.852,209.602,209.755,269099999.0
2006-05-05 15:30:00,209.731,209.731,209.532,209.715,221100000.0
2006-05-05 15:35:00,209.719,209.729,209.599,209.63,298800000.0
2006-05-05 15:40:00,209.671,209.788,209.659,209.785,205599999.0
2006-05-05 15:45:00,209.797,209.825,209.56,209.596,338899998.0
2006-05-05 15:50:00,209.597,209.661,209.542,209.597,231400000.0
2006-05-05 15:55:00,209.576,209.693,209.562,209.674,236599996.0
2006-05-05 16:00:00,209.675,209.703,209.599,209.61,259800003.0
2006-05-05 16:05:00,209.604,209.63,209.518,209.545,178400000.0
2006-05-05 16:10:00,209.539,209.539,209.28,209.28,229800000.0
2006-05-05 16:15:00,209.241,209.324,209.149,209.18,233599998.0
2006-05-05 16:20:00,209.19,209.302,209.176,209.302,241400000.0
2006-05-05 16:25:00,209.32,209.32,209.081,209.132,263800001.0
2006-05-05 16:30:00,209.119,209.126,208.96,209.07,274099999.0
2006-05-05 16:35:00,209.084,209.192,209.038,209.079,227400000.0
2006-05-05 16:40:00,209.063,209.086,208.95,208.957,245600000.0
2006-05-05 16:45:00,208.957,208.979,208.891,208.913,294500001.0
2006-05-05 16:50:00,208.914,208.961,208.865,208.867,251000000.0
2006-05-05 16:55:00,208.854,208.93,208.668,208.816,306600000.0
2006-05-05 17:00:00,208.819,208.966,208.815,208.913,270500000.0
2006-05-05 17:05:00,208.912,208.928,208.669,208.704,338900001.0
2006-05-05 17:10:00,208.705,208.705,208.615,208.657,222200000.0
2006-05-05 17:15:00,208.68,208.792,208.673,208.759,256900002.0
2006-05-05 17:20:00,208.751,208.762,208.668,208.73,197900001.0
2006-05-05 17:25:00,208.722,208.81,208.685,208.808,217300000.0
2006-05-05 17:30:00,208.809,208.872,208.809,208.835,244499999.0
2006-05-05 17:35:00,208.817,208.862,208.809,208.833,304899999.0
2006-05-05 17:40:00,208.833,208.843,208.763,208.801,307299999.0
2006-05-05 17:45:00,208.794,208.941,208.782,208.881,250399999.0
2006-05-05 17:50:00,208.896,208.972,208.896,208.95,224599999.0
2006-05-05 17:55:00,208.962,208.962,208.884,208.958,240000000.0
2006-05-05 18:00:00,208.966,208.966,208.819,208.828,2543600010.0
2006-05-05 18:05:00,208.841,208.905,208.809,208.858,3315500005.0
2006-05-05 18:10:00,208.852,209.164,208.851,209.126,2227400000.0
2006-05-05 18:15:00,209.127,209.135,209.024,209.078,2473299999.0
2006-05-05 18:20:00,209.09,209.25,209.049,209.13,3169499995.0
2006-05-05 18:25:00,209.135,209.135,209.018,209.09,2084700005.0
2006-05-05 18:30:00,209.105,209.191,209.09,209.191,2057999997.0
2006-05-05 18:35:00,209.193,209.23,209.175,209.191,1185799999.0
2006-05-05 18:40:00,209.179,209.208,209.109,209.137,1220000000.0
2006-05-05 18:45:00,209.133,209.149,209.083,209.109,753700000.0
2006-05-05 18:50:00,209.119,209.135,209.071,209.091,1134099997.0
2006-05-05 18:55:00,209.096,209.105,209.022,209.101,1002900000.0
2006-05-05 19:00:00,209.099,209.11,208.907,208.951,968799995.0
2006-05-05 19:05:00,208.953,208.991,208.889,208.908,1450899999.0
2006-05-05 19:10:00,208.901,208.901,208.857,208.877,790399997.0
2006-05-05 19:15:00,208.886,208.937,208.801,208.935,897200000.0
2006-05-05 19:20:00,208.944,208.999,208.861,208.999,887600001.0
2006-05-05 19:25:00,209.002,209.007,208.86,208.86,1130700002.0
2006-05-05 19:30:00,208.86,208.978,208.851,208.906,1202500000.0
2006-05-05 19:35:00,208.892,208.965,208.854,208.854,960499999.0
2006-05-05 19:40:00,208.85,208.873,208.812,208.833,1086500001.0
2006-05-05 19:45:00,208.848,208.931,208.848,208.875,861999997.0
2006-05-05 19:50:00,208.883,208.98,208.871,208.96,805599996.0
2006-05-05 19:55:00,208.967,209.004,208.963,208.991,763999999.0
2006-05-05 20:00:00,208.993,208.993,208.907,208.907,667099997.0
2006-05-05 20:05:00,208.909,208.96,208.892,208.933,942399999.0
2006-05-05 20:10:00,208.94,209.027,208.939,209.006,1319499999.0
2006-05-05 20:15:00,209.013,209.025,208.986,208.989,793300002.0
2006-05-05 20:20:00,208.99,209.005,208.921,208.935,1015100002.0
2006-05-05 20:25:00,208.938,208.99,208.938,208.975,1695799995.0
2006-05-05 20:30:00,208.979,209.023,208.969,208.99,1790599999.0
2006-05-05 20:35:00,208.982,209.002,208.943,208.943,775700002.0
2006-05-05 20:40:00,208.948,208.988,208.905,208.956,1573700003.0
2006-05-05 20:45:00,208.966,209.018,208.893,208.893,1150800002.0
2006-05-05 20:50:00,208.883,208.959,208.87,208.923,874000001.0
2006-05-05 20:55:00,208.915,208.997,208.882,208.979,1752699999.0
2006-05-05 21:00:00,208.998,209.071,208.976,209.06,1453000000.0
2006-05-05 21:05:00,209.056,209.088,209.034,209.083,788200001.0
2006-05-05 21:10:00,209.063,209.097,209.041,209.07,811900000.0
2006-05-05 21:15:00,209.069,209.14,209.058,209.14,1093200003.0
2006-05-05 21:20:00,209.141,209.151,209.067,209.073,1106500000.0
2006-05-05 21:25:00,209.071,209.091,209.05,209.05,742100002.0
2006-05-05 21:30:00,209.05,209.075,209.022,209.036,565900002.0
2006-05-05 21:35:00,209.037,209.054,209.024,209.04,335800000.0
2006-05-05 21:40:00,209.04,209.1,209.04,209.08,497200001.0
2006-05-05 21:45:00,209.087,209.1,209.029,209.042,519500000.0
2006-05-05 21:50:00,209.055,209.072,209.028,209.058,376700001.0
2006-05-05 21:55:00,209.051,209.051,208.945,208.945,456000002.0
2006-05-05 22:00:00,208.929,209.011,208.91,208.999,872900003.0
2006-05-05 22:05:00,208.992,209.002,208.981,208.999,308500000.0
2006-05-05 22:10:00,208.993,209.003,208.975,208.991,221000000.0
2006-05-05 22:15:00,208.996,209.029,208.98,209.002,578900000.0
2006-05-05 22:20:00,208.995,209.032,208.942,209.02,269800002.0
2006-05-05 22:25:00,209.004,209.062,209.002,209.047,506600002.0
2006-05-05 22:30:00,209.051,209.093,209.012,209.023,888599998.0
2006-05-05 22:35:00,209.038,209.071,209.01,209.036,427200002.0
2006-05-05 22:40:00,209.043,209.06,208.942,208.975,339600001.0
2006-05-05 22:45:00,208.979,209.075,208.966,209.054,393700000.0
2006-05-05 22:50:00,209.076,209.235,209.076,209.235,484799998.0
2006-05-05 22:55:00,209.23,209.243,209.163,209.203,317700001.0
2006-05-07 23:00:00,209.033,209.033,208.386,208.445,214900000.0
2006-05-07 23:05:00,208.459,208.578,208.423,208.492,250400001.0
2006-05-07 23:10:00,208.555,208.706,208.505,208.696,276600001.0
2006-05-07 23:15:00,208.706,208.732,208.661,208.69,238199999.0
2006-05-07 23:20:00,208.7,208.7,208.474,208.488,234200000.0
2006-05-07 23:25:00,208.481,208.634,208.481,208.624,221800000.0
2006-05-07 23:30:00,208.612,208.65,208.514,208.526,226899998.0
2006-05-07 23:35:00,208.558,208.596,208.454,208.54,260000001.0
2006-05-07 23:40:00,208.491,208.518,208.454,208.48,305599998.0
2006-05-07 23:45:00,208.494,208.509,208.429,208.446,281800000.0
2006-05-07 23:50:00,208.459,208.544,208.432,208.463,204200002.0
2006-05-07 23:55:00,208.514,209.059,208.378,208.378,250000000.0
2006-05-08 00:00:00,208.393,208.412,208.363,208.4,206499999.0
2006-05-08 00:05:00,208.391,208.417,208.366,208.41,277799999.0
2006-05-08 00:10:00,208.405,208.562,208.404,208.494,313900001.0
2006-05-08 00:15:00,208.504,208.548,208.475,208.475,282300001.0
2006-05-08 00:20:00,208.457,208.509,208.441,208.486,212600000.0
2006-05-08 00:25:00,208.475,208.523,208.417,208.508,213500000.0
2006-05-08 00:30:00,208.501,208.503,208.41,208.485,183700000.0
2006-05-08 00:35:00,208.491,208.496,208.411,208.426,237500001.0
2006-05-08 00:40:00,208.434,208.464,208.428,208.464,185500000.0
2006-05-08 00:45:00,208.466,208.5,208.393,208.42,190100001.0
2006-05-08 00:50:00,208.465,208.552,208.465,208.507,271100001.0
2006-05-08 00:55:00,208.503,208.534,208.484,208.524,224300001.0
2006-05-08 01:00:00,208.532,208.555,208.514,208.535,203700000.0
2006-05-08 01:05:00,208.544,208.576,208.532,208.554,278900001.0
2006-05-08 01:10:00,208.567,208.675,208.567,208.596,310299998.0
2006-05-08 01:15:00,208.601,208.616,208.519,208.543,230600000.0
2006-05-08 01:20:00,208.549,208.572,208.498,208.542,289800002.0
2006-05-08 01:25:00,208.551,208.61,208.55,208.605,282600000.0
2006-05-08 01:30:00,208.599,208.599,208.528,208.54,274100000.0
2006-05-08 01:35:00,208.559,208.598,208.522,208.533,228800002.0
2006-05-08 01:40:00,208.519,208.533,208.426,208.444,237900000.0
2006-05-08 01:45:00,208.461,208.573,208.458,208.558,291300001.0
2006-05-08 01:50:00,208.558,208.59,208.516,208.564,309900001.0
2006-05-08 01:55:00,208.57,208.728,208.57,208.708,191499999.0
2006-05-08 02:00:00,208.698,208.775,208.696,208.755,214299998.0
2006-05-08 02:05:00,208.769,208.855,208.741,208.838,246200000.0
2006-05-08 02:10:00,208.845,208.894,208.807,208.836,305900002.0
2006-05-08 02:15:00,208.832,208.862,208.82,208.838,325999998.0
2006-05-08 02:20:00,208.842,208.855,208.772,208.798,202700000.0
2006-05-08 02:25:00,208.813,208.813,208.729,208.775,266500000.0
2006-05-08 02:30:00,208.771,208.773,208.626,208.626,156600000.0
2006-05-08 02:35:00,208.613,208.613,208.444,208.503,254200001.0
2006-05-08 02:40:00,208.492,208.513,208.437,208.463,237000000.0
2006-05-08 02:45:00,208.452,208.452,208.219,208.223,232400000.0
2006-05-08 02:50:00,208.193,208.217,208.045,208.093,191000001.0
2006-05-08 02:55:00,208.064,208.081,208.028,208.05,302000000.0
2006-05-08 03:00:00,208.028,208.028,207.753,207.878,217599999.0
2006-05-08 03:05:00,207.847,207.847,207.722,207.793,229400000.0
2006-05-08 03:10:00,207.801,207.903,207.801,207.875,183800000.0
2006-05-08 03:15:00,207.875,207.923,207.825,207.915,219600000.0
2006-05-08 03:20:00,207.899,207.932,207.862,207.882,350299999.0
2006-05-08 03:25:00,207.872,207.911,207.869,207.899,194500002.0
2006-05-08 03:30:00,207.896,208.02,207.896,207.996,258400002.0
2006-05-08 03:35:00,207.986,208.006,207.86,207.92,244300001.0
2006-05-08 03:40:00,207.922,208.028,207.922,207.994,254400000.0
2006-05-08 03:45:00,207.987,208.038,207.981,208.033,212100000.0
2006-05-08 03:50:00,208.011,208.03,207.854,207.888,173399999.0
2006-05-08 03:55:00,207.909,207.994,207.883,207.973,273200001.0
2006-05-08 04:00:00,207.971,207.994,207.932,207.936,177300000.0
2006-05-08 04:05:00,207.94,207.95,207.879,207.924,312800002.0
2006-05-08 04:10:00,207.941,207.966,207.773,207.788,245499998.0
2006-05-08 04:15:00,207.789,207.838,207.741,207.836,193200000.0
2006-05-08 04:20:00,207.832,207.84,207.756,207.829,172400001.0
2006-05-08 04:25:00,207.806,207.806,207.726,207.752,199300000.0
2006-05-08 04:30:00,207.742,207.874,207.737,207.82,227500000.0
2006-05-08 04:35:00,207.83,207.863,207.77,207.86,220600000.0
2006-05-08 04:40:00,207.864,207.892,207.816,207.82,276300000.0
2006-05-08 04:45:00,207.813,207.874,207.813,207.834,160800000.0
2006-05-08 04:50:00,207.834,207.834,207.74,207.772,286199999.0
2006-05-08 04:55:00,207.774,207.789,207.675,207.687,226800001.0
2006-05-08 05:00:00,207.697,207.713,207.668,207.713,207300000.0
2006-05-08 05:05:00,207.719,207.729,207.68,207.711,229499999.0
2006-05-08 05:10:00,207.698,207.7,207.617,207.648,232599999.0
2006-05-08 05:15:00,207.639,207.657,207.62,207.622,230599998.0
2006-05-08 05:20:00,207.627,207.676,207.614,207.663,233399999.0
2006-05-08 05:25:00,207.671,207.777,207.671,207.766,274099997.0
2006-05-08 05:30:00,207.774,207.808,207.735,207.788,159000000.0
2006-05-08 05:35:00,207.783,207.783,207.723,207.774,271200000.0
2006-05-08 05:40:00,207.759,207.791,207.729,207.738,181600002.0
2006-05-08 05:45:00,207.737,207.766,207.73,207.766,192199999.0
2006-05-08 05:50:00,207.759,207.853,207.753,207.821,243499998.0
2006-05-08 05:55:00,207.805,207.853,207.794,207.853,216900000.0
2006-05-08 06:00:00,207.854,207.868,207.81,207.828,213600001.0
2006-05-08 06:05:00,207.821,207.846,207.787,207.795,228899998.0
2006-05-08 06:10:00,207.807,207.811,207.744,207.783,320299999.0
2006-05-08 06:15:00,207.777,207.777,207.648,207.675,202399999.0
2006-05-08 06:20:00,207.687,207.737,207.668,207.706,192600000.0
2006-05-08 06:25:00,207.707,207.731,207.685,207.708,229999999.0
2006-05-08 06:30:00,207.7,207.705,207.671,207.69,209499999.0
2006-05-08 06:35:00,207.677,207.706,207.654,207.661,217899999.0
2006-05-08 06:40:00,207.653,207.7,207.653,207.7,273599998.0
2006-05-08 06:45:00,207.69,207.73,207.668,207.684,244800000.0
2006-05-08 06:50:00,207.694,207.715,207.672,207.709,245700002.0
2006-05-08 06:55:00,207.712,207.778,207.712,207.753,177999999.0
2006-05-08 07:00:00,207.734,207.773,207.721,207.751,226200000.0
2006-05-08 07:05:00,207.757,207.802,207.72,207.756,251300000.0
2006-05-08 07:10:00,207.768,207.795,207.757,207.795,302000002.0
2006-05-08 07:15:00,207.792,207.812,207.751,207.765,273899999.0
2006-05-08 07:20:00,207.757,207.81,207.741,207.765,169100000.0
2006-05-08 07:25:00,207.752,207.82,207.725,207.804,360399998.0
2006-05-08 07:30:00,207.811,207.853,207.763,207.765,233900001.0
2006-05-08 07:35:00,207.769,207.794,207.757,207.782,241500000.0
2006-05-08 07:40:00,207.802,207.803,207.698,207.698,185100000.0
2006-05-08 07:45:00,207.694,207.719,207.674,207.716,248200000.0
2006-05-08 07:50:00,207.736,207.773,207.731,207.764,245699999.0
2006-05-08 07:55:00,207.752,207.778,207.685,207.692,259300001.0
2006-05-08 08:00:00,207.689,207.739,207.68,207.682,226900000.0
2006-05-08 08:05:00,207.674,207.729,207.644,207.659,200800000.0
2006-05-08 08:10:00,207.649,207.718,207.628,207.702,160800000.0
2006-05-08 08:15:00,207.697,207.813,207.672,207.808,222000001.0
2006-05-08 08:20:00,207.804,207.804,207.715,207.727,213900000.0
2006-05-08 08:25:00,207.725,207.768,207.707,207.715,233800001.0
2006-05-08 08:30:00,207.718,207.766,207.663,207.729,307800002.0
2006-05-08 08:35:00,207.736,207.829,207.726,207.813,244400001.0
2006-05-08 08:40:00,207.844,207.922,207.844,207.872,246700000.0
2006-05-08 08:45:00,207.868,207.94,207.72,207.72,274199999.0
2006-05-08 08:50:00,207.706,207.777,207.704,207.715,280199999.0
2006-05-08 08:55:00,207.723,207.778,207.702,207.77,291499998.0
2006-05-08 09:00:00,207.769,207.781,207.484,207.511,235000000.0
2006-05-08 09:05:00,207.534,207.629,207.525,207.525,237299998.0
2006-05-08 09:10:00,207.529,207.531,207.418,207.516,200600001.0
2006-05-08 09:15:00,207.52,207.529,207.333,207.366,363100002.0
2006-05-08 09:20:00,207.367,207.437,207.346,207.385,257600000.0
2006-05-08 09:25:00,207.385,207.39,207.218,207.234,267300001.0
2006-05-08 09:30:00,207.218,207.308,207.211,207.269,212799999.0
2006-05-08 09:35:00,207.255,207.368,207.227,207.368,247400000.0
2006-05-08 09:40:00,207.38,207.391,207.28,207.286,207700001.0
2006-05-08 09:45:00,207.285,207.29,207.219,207.219,180600000.0
2006-05-08 09:50:00,207.213,207.213,207.116,207.127,313100001.0
2006-05-08 09:55:00,207.121,207.146,207.091,207.113,202299999.0
2006-05-08 10:00:00,207.111,207.142,207.046,207.07,198800000.0
2006-05-08 10:05:00,207.068,207.068,206.908,206.913,203100001.0
2006-05-08 10:10:00,206.929,206.98,206.904,206.941,252500000.0
2006-05-08 10:15:00,206.959,206.964,206.897,206.897,260800000.0
2006-05-08 10:20:00,206.908,207.014,206.901,206.983,259900000.0
2006-05-08 10:25:00,207.0,207.356,206.993,207.324,267100000.0
2006-05-08 10:30:00,207.373,207.517,207.329,207.496,339500002.0
2006-05-08 10:35:00,207.504,207.504,207.373,207.376,226299999.0
2006-05-08 10:40:00,207.387,207.456,207.337,207.423,330400002.0
2006-05-08 10:45:00,207.45,207.523,207.355,207.383,239700000.0
2006-05-08 10:50:00,207.389,207.548,207.384,207.544,247999999.0
2006-05-08 10:55:00,207.553,207.639,207.534,207.632,210600000.0
2006-05-08 11:00:00,207.63,207.679,207.471,207.484,272599999.0
2006-05-08 11:05:00,207.502,207.533,207.475,207.509,273399998.0
2006-05-08 11:10:00,207.495,207.51,207.304,207.313,254699999.0
2006-05-08 11:15:00,207.312,207.321,207.258,207.313,204300000.0
2006-05-08 11:20:00,207.303,207.406,207.303,207.402,191399999.0
2006-05-08 11:25:00,207.388,207.424,207.257,207.31,167700001.0
2006-05-08 11:30:00,207.326,207.353,207.292,207.325,232600000.0
2006-05-08 11:35:00,207.32,207.386,207.311,207.381,312400000.0
2006-05-08 11:40:00,207.366,207.385,207.292,207.292,229099998.0
2006-05-08 11:45:00,207.277,207.291,207.243,207.27,287600000.0
2006-05-08 11:50:00,207.284,207.355,207.282,207.355,245599999.0
2006-05-08 11:55:00,207.36,207.365,207.319,207.354,289500001.0
2006-05-08 12:00:00,207.363,207.363,207.254,207.254,233099999.0
2006-05-08 12:05:00,207.227,207.343,207.191,207.33,196000000.0
2006-05-08 12:10:00,207.35,207.395,207.256,207.256,312400000.0
2006-05-08 12:15:00,207.247,207.266,207.159,207.25,280900003.0
2006-05-08 12:20:00,207.239,207.239,207.137,207.158,253400001.0
2006-05-08 12:25:00,207.14,207.157,207.084,207.084,275099999.0
2006-05-08 12:30:00,207.067,207.096,207.034,207.079,170800000.0
2006-05-08 12:35:00,207.078,207.137,207.056,207.117,310700000.0
2006-05-08 12:40:00,207.106,207.106,206.939,206.985,228900001.0
2006-05-08 12:45:00,206.976,207.09,206.945,207.045,334399997.0
2006-05-08 12:50:00,207.059,207.113,207.031,207.113,248999999.0
2006-05-08 12:55:00,207.107,207.114,206.926,206.946,244300002.0
2006-05-08 13:00:00,206.951,207.003,206.932,206.959,256500001.0
2006-05-08 13:05:00,206.985,207.02,206.96,207.009,212399999.0
2006-05-08 13:10:00,207.019,207.127,207.019,207.113,308099999.0
2006-05-08 13:15:00,207.113,207.282,207.111,207.258,320300003.0
2006-05-08 13:20:00,207.29,207.329,207.215,207.234,271200002.0
2006-05-08 13:25:00,207.226,207.268,207.139,207.139,166900000.0
2006-05-08 13:30:00,207.118,207.139,207.061,207.086,243900000.0
2006-05-08 13:35:00,207.038,207.148,207.005,207.123,158800001.0
2006-05-08 13:40:00,207.096,207.107,207.043,207.043,313099999.0
2006-05-08 13:45:00,207.004,207.028,206.909,206.958,264800000.0
2006-05-08 13:50:00,206.971,207.042,206.932,207.012,218900000.0
2006-05-08 13:55:00,206.993,207.094,206.978,207.094,252800001.0
2006-05-08 14:00:00,207.1,207.24,207.1,207.232,212100000.0
2006-05-08 14:05:00,207.229,207.237,207.149,207.188,234599999.0
2006-05-08 14:10:00,207.186,207.295,207.177,207.21,244600001.0
2006-05-08 14:15:00,207.223,207.325,207.217,207.28,269900000.0
2006-05-08 14:20:00,207.285,207.385,207.283,207.371,239699999.0
2006-05-08 14:25:00,207.379,207.411,207.333,207.333,231700000.0
2006-05-08 14:30:00,207.309,207.33,207.282,207.315,260100000.0
2006-05-08 14:35:00,207.318,207.318,207.208,207.209,207900002.0
2006-05-08 14:40:00,207.198,207.23,207.129,207.213,232400001.0
2006-05-08 14:45:00,207.2,207.253,207.167,207.253,237100001.0
2006-05-08 14:50:00,207.24,207.341,207.217,207.317,228400000.0
2006-05-08 14:55:00,207.312,207.316,207.24,207.299,185700000.0
2006-05-08 15:00:00,207.306,207.344,207.262,207.299,228799999.0
2006-05-08 15:05:00,207.283,207.342,207.275,207.342,221599999.0
2006-05-08 15:10:00,207.335,207.383,207.28,207.359,218500000.0
2006-05-08 15:15:00,207.348,207.373,207.287,207.287,204700000.0
2006-05-08 15:20:00,207.285,207.427,207.285,207.374,251600000.0
2006-05-08 15:25:00,207.377,207.417,207.345,207.345,320899999.0
2006-05-08 15:30:00,207.335,207.363,207.289,207.355,327000001.0
2006-05-08 15:35:00,207.342,207.344,207.278,207.302,216700000.0
2006-05-08 15:40:00,207.305,207.355,207.272,207.324,269300000.0
2006-05-08 15:45:00,207.322,207.388,207.312,207.337,227400000.0
2006-05-08 15:50:00,207.32,207.345,207.268,207.309,226000000.0
2006-05-08 15:55:00,207.315,207.346,207.223,207.228,278500003.0
2006-05-08 16:00:00,207.221,207.264,207.195,207.224,224199999.0
2006-05-08 16:05:00,207.219,207.25,207.187,207.234,224800000.0
2006-05-08 16:10:00,207.221,207.293,207.197,207.27,172200000.0
2006-05-08 16:15:00,207.281,207.36,207.268,207.341,327600001.0
2006-05-08 16:20:00,207.326,207.326,207.08,207.08,309699999.0
2006-05-08 16:25:00,207.073,207.096,207.015,207.035,281099998.0
2006-05-08 16:30:00,207.012,207.091,206.968,207.025,312099997.0
2006-05-08 16:35:00,207.008,207.043,207.0,207.032,331100002.0
2006-05-08 16:40:00,207.058,207.118,207.044,207.077,272099999.0
2006-05-08 16:45:00,207.074,207.181,207.045,207.125,281299997.0
2006-05-08 16:50:00,207.116,207.136,207.049,207.049,288200000.0
2006-05-08 16:55:00,207.044,207.143,207.044,207.098,316699999.0
2006-05-08 17:00:00,207.098,207.212,207.092,207.199,338800003.0
2006-05-08 17:05:00,207.224,207.311,207.224,207.309,223100000.0
2006-05-08 17:10:00,207.309,207.37,207.299,207.354,242400000.0
2006-05-08 17:15:00,207.357,207.357,207.218,207.218,271400000.0
2006-05-08 17:20:00,207.205,207.32,207.203,207.32,208199999.0
2006-05-08 17:25:00,207.324,207.354,207.287,207.29,219999999.0
2006-05-08 17:30:00,207.266,207.297,207.223,207.223,256300000.0
2006-05-08 17:35:00,207.201,207.26,207.188,207.222,273299998.0
2006-05-08 17:40:00,207.18,207.266,207.136,207.191,237700002.0
2006-05-08 17:45:00,207.214,207.294,207.184,207.245,227800000.0
2006-05-08 17:50:00,207.273,207.353,207.256,207.305,202700001.0
2006-05-08 17:55:00,207.308,207.319,207.202,207.243,224900002.0
2006-05-08 18:00:00,207.253,207.307,207.227,207.292,2462300001.0
2006-05-08 18:05:00,207.311,207.335,207.214,207.323,3375300000.0
2006-05-08 18:10:00,207.323,207.398,207.316,207.347,2314500001.0
2006-05-08 18:15:00,207.363,207.432,207.324,207.372,2455700002.0
2006-05-08 18:20:00,207.366,207.376,207.272,207.294,3177400000.0
2006-05-08 18:25:00,207.305,207.429,207.289,207.389,2144000000.0
2006-05-08 18:30:00,207.396,207.45,207.371,207.415,2046999998.0
2006-05-08 18:35:00,207.407,207.434,207.368,207.4,1209299999.0
2006-05-08 18:40:00,207.39,207.428,207.363,207.376,1347399995.0
2006-05-08 18:45:00,207.402,207.466,207.364,207.37,861300004.0
2006-05-08 18:50:00,207.374,207.397,207.36,207.377,1123599998.0
2006-05-08 18:55:00,207.385,207.395,207.332,207.353,1060200000.0
2006-05-08 19:00:00,207.336,207.336,207.21,207.23,889700002.0
2006-05-08 19:05:00,207.228,207.291,207.137,207.146,1244899999.0
2006-05-08 19:10:00,207.153,207.176,207.106,207.12,644200002.0
2006-05-08 19:15:00,207.126,207.169,207.107,207.158,861799998.0
2006-05-08 19:20:00,207.163,207.183,207.133,207.147,995899999.0
2006-05-08 19:25:00,207.151,207.163,207.128,207.155,1226300003.0
2006-05-08 19:30:00,207.154,207.218,207.154,207.201,1269299997.0
2006-05-08 19:35:00,207.199,207.219,207.185,207.197,1008699999.0
2006-05-08 19:40:00,207.203,207.243,207.198,207.207,1167700000.0
2006-05-08 19:45:00,207.215,207.32,207.215,207.295,728099999.0
2006-05-08 19:50:00,207.286,207.297,207.246,207.251,747899994.0
2006-05-08 19:55:00,207.251,207.298,207.251,207.282,904200005.0
2006-05-08 20:00:00,207.293,207.336,207.259,207.273,634100000.0
2006-05-08 20:05:00,207.256,207.366,207.203,207.296,799200000.0
2006-05-08 20:10:00,207.298,207.337,207.253,207.298,1402700002.0
2006-05-08 20:15:00,207.299,207.324,207.256,207.283,861300001.0
2006-05-08 20:20:00,207.286,207.331,207.238,207.238,1163600003.0
2006-05-08 20:25:00,207.23,207.282,207.216,207.263,1628900000.0
2006-05-08 20:30:00,207.263,207.277,207.136,207.17,1915700003.0
2006-05-08 20:35:00,207.157,207.221,207.148,207.206,744399999.0
2006-05-08 20:40:00,207.221,207.295,207.216,207.285,1430700004.0
2006-05-08 20:45:00,207.293,207.435,207.29,207.433,963900001.0
2006-05-08 20:50:00,207.422,207.428,207.352,207.39,1001000001.0
2006-05-08 20:55:00,207.375,207.416,207.314,207.4,1557299999.0
2006-05-08 21:00:00,207.387,207.398,207.339,207.378,1478300004.0
2006-05-08 21:05:00,207.38,207.487,207.366,207.47,677800000.0
2006-05-08 21:10:00,207.474,207.483,207.417,207.46,834200002.0
2006-05-08 21:15:00,207.469,207.508,207.456,207.479,1010700001.0
2006-05-08 21:20:00,207.475,207.477,207.417,207.429,1100799998.0
2006-05-08 21:25:00,207.435,207.448,207.407,207.435,741099999.0
2006-05-08 21:30:00,207.433,207.448,207.384,207.391,538900001.0
2006-05-08 21:35:00,207.392,207.426,207.389,207.416,249100000.0
2006-05-08 21:40:00,207.412,207.434,207.39,207.418,504100000.0
2006-05-08 21:45:00,207.43,207.446,207.37,207.394,456300000.0
2006-05-08 21:50:00,207.407,207.443,207.389,207.418,320100001.0
2006-05-08 21:55:00,207.417,207.424,207.377,207.377,398700000.0
2006-05-08 22:00:00,207.37,207.505,207.37,207.472,758499999.0
2006-05-08 22:05:00,207.458,207.462,207.349,207.352,264599999.0
2006-05-08 22:10:00,207.347,207.451,207.347,207.451,299900000.0
2006-05-08 22:15:00,207.468,207.518,207.468,207.491,654199999.0
2006-05-08 22:20:00,207.502,207.517,207.47,207.505,323199997.0
2006-05-08 22:25:00,207.495,207.528,207.49,207.518,607000000.0
2006-05-08 22:30:00,207.528,207.557,207.486,207.486,711599999.0
2006-05-08 22:35:00,207.488,207.488,207.334,207.357,303200000.0
2006-05-08 22:40:00,207.366,207.48,207.366,207.462,472099994.0
2006-05-08 22:45:00,207.474,207.496,207.412,207.434,428700000.0
2006-05-08 22:50:00,207.442,207.452,207.415,207.425,350600001.0
2006-05-08 22:55:00,207.417,207.502,207.417,207.495,354499999.0
2006-05-08 23:00:00,207.481,207.552,207.404,207.416,238700000.0
2006-05-08 23:05:00,207.436,207.516,207.398,207.412,254200002.0
2006-05-08 23:10:00,207.42,207.539,207.408,207.461,329899996.0
2006-05-08 23:15:00,207.49,207.548,207.44,207.461,274100000.0
2006-05-08 23:20:00,207.493,207.548,207.444,207.486,249799999.0
2006-05-08 23:25:00,207.52,207.554,207.479,207.51,282699998.0
2006-05-08 23:30:00,207.537,207.588,207.471,207.577,280100002.0
2006-05-08 23:35:00,207.582,207.599,207.533,207.59,272600001.0
2006-05-08 23:40:00,207.592,207.613,207.565,207.565,188800000.0
2006-05-08 23:45:00,207.568,207.601,207.548,207.601,195999998.0
2006-05-08 23:50:00,207.593,207.593,207.56,207.567,140400000.0
2006-05-08 23:55:00,207.559,207.626,207.536,207.586,274900003.0
2006-05-09 00:00:00,207.596,207.605,207.558,207.57,192199999.0
2006-05-09 00:05:00,207.575,207.618,207.573,207.6,170600000.0
2006-05-09 00:10:00,207.594,207.622,207.56,207.6,367799999.0
2006-05-09 00:15:00,207.595,207.613,207.569,207.592,324599999.0
2006-05-09 00:20:00,207.583,207.596,207.544,207.565,205900001.0
2006-05-09 00:25:00,207.578,207.599,207.559,207.57,340500000.0
2006-05-09 00:30:00,207.563,207.597,207.537,207.542,248699998.0
2006-05-09 00:35:00,207.536,207.552,207.471,207.489,275199997.0
2006-05-09 00:40:00,207.5,207.551,207.495,207.548,210500000.0
2006-05-09 00:45:00,207.546,207.574,207.504,207.511,252699996.0
2006-05-09 00:50:00,207.528,207.528,207.386,207.414,215500000.0
2006-05-09 00:55:00,207.431,207.471,207.431,207.46,202200000.0
2006-05-09 01:00:00,207.478,207.5,207.446,207.475,273299999.0
2006-05-09 01:05:00,207.483,207.556,207.479,207.503,206200000.0
2006-05-09 01:10:00,207.51,207.561,207.51,207.541,301000001.0
2006-05-09 01:15:00,207.567,207.608,207.547,207.581,251700002.0
2006-05-09 01:20:00,207.584,207.6,207.573,207.597,254899999.0
2006-05-09 01:25:00,207.583,207.609,207.53,207.534,273400000.0
2006-05-09 01:30:00,207.514,207.514,207.424,207.444,321500001.0
2006-05-09 01:35:00,207.442,207.467,207.433,207.438,284600001.0
2006-05-09 01:40:00,207.435,207.469,207.405,207.436,182000000.0
2006-05-09 01:45:00,207.437,207.513,207.429,207.505,232200001.0
2006-05-09 01:50:00,207.508,207.517,207.486,207.49,281700002.0
2006-05-09 01:55:00,207.485,207.521,207.449,207.449,166700000.0
2006-05-09 02:00:00,207.417,207.417,207.314,207.335,170900000.0
2006-05-09 02:05:00,207.338,207.404,207.296,207.296,281300004.0
2006-05-09 02:10:00,207.289,207.289,207.118,207.156,316400000.0
2006-05-09 02:15:00,207.152,207.212,207.118,207.165,289900001.0
2006-05-09 02:20:00,207.172,207.216,207.172,207.204,298599997.0
2006-05-09 02:25:00,207.222,207.227,206.945,206.945,301800000.0
2006-05-09 02:30:00,206.936,206.955,206.681,206.681,184300000.0
2006-05-09 02:35:00,206.651,206.754,206.642,206.75,239100001.0
2006-05-09 02:40:00,206.745,206.827,206.735,206.827,217500000.0
2006-05-09 02:45:00,206.813,206.835,206.79,206.793,213500001.0
2006-05-09 02:50:00,206.794,206.844,206.761,206.829,307300000.0
2006-05-09 02:55:00,206.802,206.828,206.78,206.825,256000000.0
2006-05-09 03:00:00,206.808,206.879,206.79,206.868,220700001.0
2006-05-09 03:05:00,206.859,207.021,206.859,206.938,212599999.0
2006-05-09 03:10:00,206.932,206.939,206.812,206.86,233199999.0
2006-05-09 03:15:00,206.867,206.995,206.859,206.975,192099998.0
2006-05-09 03:20:00,206.956,206.987,206.922,206.93,365900002.0
2006-05-09 03:25:00,206.906,206.941,206.832,206.851,179699999.0
2006-05-09 03:30:00,206.85,207.022,206.837,207.01,221299998.0
2006-05-09 03:35:00,206.99,207.052,206.935,207.009,307000001.0
2006-05-09 03:40:00,206.986,207.08,206.98,207.072,269999999.0
2006-05-09 03:45:00,207.076,207.095,207.05,207.05,314499998.0
2006-05-09 03:50:00,207.044,207.084,207.023,207.03,219400001.0
2006-05-09 03:55:00,207.033,207.252,206.989,207.245,270300001.0
2006-05-09 04:00:00,207.241,207.28,207.12,207.226,207000000.0
2006-05-09 04:05:00,207.21,207.256,207.145,207.222,284699999.0
2006-05-09 04:10:00,207.248,207.31,207.248,207.269,226400001.0
2006-05-09 04:15:00,207.263,207.286,207.219,207.285,203300000.0
2006-05-09 04:20:00,207.291,207.415,207.282,207.326,168000000.0
2006-05-09 04:25:00,207.319,207.409,207.28,207.409,192300000.0
2006-05-09 04:30:00,207.473,207.584,207.416,207.416,221500000.0
2006-05-09 04:35:00,207.364,207.486,207.359,207.468,300799999.0
2006-05-09 04:40:00,207.446,207.446,207.332,207.355,269699999.0
2006-05-09 04:45:00,207.338,207.365,207.311,207.328,243200001.0
2006-05-09 04:50:00,207.328,207.36,207.297,207.36,203400000.0
2006-05-09 04:55:00,207.343,207.533,207.34,207.522,222599999.0
2006-05-09 05:00:00,207.526,207.54,207.394,207.397,170499999.0
2006-05-09 05:05:00,207.405,207.411,207.331,207.371,294400002.0
2006-05-09 05:10:00,207.365,207.412,207.356,207.397,239000001.0
2006-05-09 05:15:00,207.393,207.464,207.385,207.399,189500000.0
2006-05-09 05:20:00,207.404,207.478,207.389,207.432,223400001.0
2006-05-09 05:25:00,207.425,207.447,207.394,207.426,261900000.0
2006-05-09 05:30:00,207.443,207.452,207.355,207.405,209500001.0
2006-05-09 05:35:00,207.393,207.456,207.339,207.384,250100000.0
2006-05-09 05:40:00,207.378,207.442,207.378,207.442,188400000.0
2006-05-09 05:45:00,207.439,207.439,207.383,207.409,218300000.0
2006-05-09 05:50:00,207.399,207.418,207.385,207.415,232900002.0
2006-05-09 05:55:00,207.407,207.467,207.407,207.458,249399998.0
2006-05-09 06:00:00,207.443,207.461,207.394,207.407,255600000.0
2006-05-09 06:05:00,207.398,207.398,207.277,207.297,270200001.0
2006-05-09 06:10:00,207.307,207.335,207.272,207.285,246300000.0
2006-05-09 06:15:00,207.275,207.32,207.262,207.285,246200001.0
2006-05-09 06:20:00,207.294,207.306,207.262,207.262,261800000.0
2006-05-09 06:25:00,207.259,207.272,207.186,207.197,242300000.0
2006-05-09 06:30:00,207.186,207.188,207.15,207.166,253000000.0
2006-05-09 06:35:00,207.154,207.231,207.129,207.231,301400001.0
2006-05-09 06:40:00,207.237,207.245,207.187,207.216,285300000.0
2006-05-09 06:45:00,207.218,207.232,207.184,207.189,214300000.0
2006-05-09 06:50:00,207.171,207.189,207.142,207.158,269400000.0
2006-05-09 06:55:00,207.16,207.2,207.157,207.2,187700000.0
2006-05-09 07:00:00,207.196,207.238,207.186,207.22,238800001.0
2006-05-09 07:05:00,207.229,207.25,207.176,207.189,261900001.0
2006-05-09 07:10:00,207.192,207.223,207.178,207.21,227000001.0
2006-05-09 07:15:00,207.206,207.252,207.097,207.107,258399998.0
2006-05-09 07:20:00,207.115,207.183,207.115,207.183,211400000.0
2006-05-09 07:25:00,207.18,207.196,207.129,207.16,267800000.0
2006-05-09 07:30:00,207.158,207.18,207.133,207.153,244599999.0
2006-05-09 07:35:00,207.167,207.209,207.127,207.196,208000001.0
2006-05-09 07:40:00,207.211,207.327,207.192,207.316,203499999.0
2006-05-09 07:45:00,207.316,207.323,207.143,207.205,244099999.0
2006-05-09 07:50:00,207.221,207.279,207.204,207.238,251200000.0
2006-05-09 07:55:00,207.22,207.248,207.14,207.148,251100002.0
2006-05-09 08:00:00,207.16,207.211,207.074,207.194,266700000.0
2006-05-09 08:05:00,207.186,207.247,207.165,207.224,240200002.0
2006-05-09 08:10:00,207.225,207.225,207.129,207.129,233300001.0
2006-05-09 08:15:00,207.132,207.253,207.127,207.244,193299999.0
2006-05-09 08:20:00,207.272,207.385,207.272,207.356,273500000.0
2006-05-09 08:25:00,207.346,207.426,207.308,207.426,262500000.0
2006-05-09 08:30:00,207.422,207.448,207.298,207.371,287300001.0
2006-05-09 08:35:00,207.343,207.393,207.297,207.3,258500000.0
2006-05-09 08:40:00,207.31,207.363,207.303,207.322,279799999.0
2006-05-09 08:45:00,207.323,207.34,207.287,207.308,239400001.0
2006-05-09 08:50:00,207.303,207.373,207.267,207.327,247099999.0
2006-05-09 08:55:00,207.317,207.395,207.281,207.335,224800000.0
2006-05-09 09:00:00,207.333,207.46,207.291,207.291,272500002.0
2006-05-09 09:05:00,207.295,207.305,207.26,207.269,246100001.0
2006-05-09 09:10:00,207.252,207.252,207.064,207.104,282900001.0
2006-05-09 09:15:00,207.122,207.164,207.103,207.13,266300000.0
2006-05-09 09:20:00,207.122,207.122,206.822,206.878,264699999.0
2006-05-09 09:25:00,206.891,206.976,206.88,206.975,275500001.0
2006-05-09 09:30:00,206.976,207.109,206.976,207.09,237500000.0
2006-05-09 09:35:00,207.087,207.106,207.046,207.059,190399999.0
2006-05-09 09:40:00,207.067,207.193,207.067,207.188,224599999.0
2006-05-09 09:45:00,207.192,207.219,207.16,207.16,306900000.0
2006-05-09 09:50:00,207.169,207.281,207.146,207.259,254000000.0
2006-05-09 09:55:00,207.261,207.281,207.184,207.198,234700000.0
2006-05-09 10:00:00,207.212,207.238,207.009,207.021,245100000.0
2006-05-09 10:05:00,207.047,207.095,207.039,207.039,185100000.0
2006-05-09 10:10:00,207.017,207.017,206.911,206.97,241500000.0
2006-05-09 10:15:00,206.956,206.956,206.835,206.898,215900001.0
2006-05-09 10:20:00,206.901,206.987,206.846,206.987,235899998.0
2006-05-09 10:25:00,206.987,207.095,206.973,207.072,272499999.0
2006-05-09 10:30:00,207.078,207.188,207.069,207.078,357200003.0
2006-05-09 10:35:00,207.075,207.135,207.061,207.1,229700000.0
2006-05-09 10:40:00,207.08,207.08,206.995,207.007,284399998.0
2006-05-09 10:45:00,207.025,207.06,206.986,207.008,251400000.0
2006-05-09 10:50:00,206.993,207.047,206.96,207.047,228900000.0
2006-05-09 10:55:00,207.053,207.06,206.999,207.035,209700000.0
2006-05-09 11:00:00,207.039,207.057,207.026,207.039,229700000.0
2006-05-09 11:05:00,207.031,207.094,207.024,207.093,250100000.0
2006-05-09 11:10:00,207.084,207.132,207.072,207.116,181900000.0
2006-05-09 11:15:00,207.115,207.135,207.001,207.02,217200000.0
2006-05-09 11:20:00,207.015,207.078,207.005,207.066,258000001.0
2006-05-09 11:25:00,207.056,207.077,207.005,207.013,181600000.0
2006-05-09 11:30:00,207.006,207.057,206.954,206.976,223600000.0
2006-05-09 11:35:00,206.965,207.04,206.959,207.004,253499999.0
2006-05-09 11:40:00,207.002,207.024,206.926,206.926,256000000.0
2006-05-09 11:45:00,206.932,206.987,206.929,206.972,188599999.0
2006-05-09 11:50:00,206.985,207.078,206.985,207.003,233400000.0
2006-05-09 11:55:00,207.005,207.005,206.921,206.947,214800001.0
2006-05-09 12:00:00,206.967,207.037,206.943,207.022,268100000.0
2006-05-09 12:05:00,207.017,207.051,206.965,207.045,312199999.0
2006-05-09 12:10:00,207.054,207.216,207.017,207.21,228600002.0
2006-05-09 12:15:00,207.201,207.206,207.126,207.192,270500001.0
2006-05-09 12:20:00,207.184,207.223,207.163,207.189,209699999.0
2006-05-09 12:25:00,207.187,207.195,207.11,207.116,269199999.0
2006-05-09 12:30:00,207.102,207.139,207.039,207.108,215500000.0
2006-05-09 12:35:00,207.097,207.097,206.965,207.002,308500000.0
2006-05-09 12:40:00,206.998,206.999,206.893,206.895,315099999.0
2006-05-09 12:45:00,206.895,206.97,206.889,206.922,215900000.0
2006-05-09 12:50:00,206.935,206.948,206.907,206.948,219900000.0
2006-05-09 12:55:00,206.938,207.018,206.923,207.006,238200001.0
2006-05-09 13:00:00,206.989,207.015,206.958,207.003,226000001.0
2006-05-09 13:05:00,207.049,207.139,207.033,207.096,245700000.0
2006-05-09 13:10:00,207.069,207.076,207.005,207.009,208599999.0
2006-05-09 13:15:00,206.988,206.988,206.937,206.948,184900000.0
2006-05-09 13:20:00,206.97,207.03,206.916,207.019,309299999.0
2006-05-09 13:25:00,207.027,207.127,206.998,207.116,224400000.0
2006-05-09 13:30:00,207.091,207.091,207.02,207.033,300200000.0
2006-05-09 13:35:00,207.026,207.043,206.97,207.043,305399997.0
2006-05-09 13:40:00,207.045,207.15,207.045,207.104,297000000.0
2006-05-09 13:45:00,207.085,207.091,207.024,207.041,253499999.0
2006-05-09 13:50:00,207.051,207.051,206.969,206.969,209399999.0
2006-05-09 13:55:00,206.979,207.032,206.957,207.031,221900000.0
2006-05-09 14:00:00,207.027,207.143,207.027,207.125,310000000.0
2006-05-09 14:05:00,207.141,207.198,207.141,207.174,170999999.0
2006-05-09 14:10:00,207.157,207.182,207.129,207.181,279600003.0
2006-05-09 14:15:00,207.178,207.223,207.129,207.208,298800000.0
2006-05-09 14:20:00,207.204,207.249,207.159,207.164,272199998.0
2006-05-09 14:25:00,207.17,207.17,207.042,207.058,244400001.0
2006-05-09 14:30:00,207.051,207.111,207.051,207.079,245500000.0
2006-05-09 14:35:00,207.08,207.083,206.931,206.931,198999999.0
2006-05-09 14:40:00,206.935,207.016,206.914,207.012,189199999.0
2006-05-09 14:45:00,207.015,207.015,206.965,207.011,189700001.0
2006-05-09 14:50:00,207.015,207.1,207.015,207.082,314500002.0
2006-05-09 14:55:00,207.09,207.186,207.034,207.166,314599997.0
2006-05-09 15:00:00,207.168,207.359,207.107,207.328,201000000.0
2006-05-09 15:05:00,207.334,207.366,207.214,207.24,228200001.0
2006-05-09 15:10:00,207.24,207.338,207.204,207.306,262900000.0
2006-05-09 15:15:00,207.314,207.405,207.28,207.405,245800001.0
2006-05-09 15:20:00,207.419,207.43,207.268,207.282,174300000.0
2006-05-09 15:25:00,207.295,207.383,207.274,207.37,181900000.0
2006-05-09 15:30:00,207.368,207.45,207.346,207.407,199400000.0
2006-05-09 15:35:00,207.402,207.402,207.325,207.356,274699999.0
2006-05-09 15:40:00,207.348,207.406,207.333,207.4,163800000.0
2006-05-09 15:45:00,207.395,207.414,207.38,207.414,371800000.0
2006-05-09 15:50:00,207.4,207.526,207.385,207.518,268600000.0
2006-05-09 15:55:00,207.512,207.556,207.433,207.444,329400003.0
2006-05-09 16:00:00,207.442,207.465,207.308,207.308,255200002.0
2006-05-09 16:05:00,207.33,207.407,207.243,207.407,253699999.0
2006-05-09 16:10:00,207.409,207.409,207.298,207.305,258399999.0
2006-05-09 16:15:00,207.322,207.35,207.246,207.251,225900001.0
2006-05-09 16:20:00,207.208,207.224,207.084,207.153,363800000.0
2006-05-09 16:25:00,207.158,207.221,207.06,207.162,207299999.0
2006-05-09 16:30:00,207.159,207.283,207.153,207.263,247900001.0
2006-05-09 16:35:00,207.259,207.486,207.212,207.457,273800001.0
2006-05-09 16:40:00,207.45,207.455,207.264,207.366,281699999.0
2006-05-09 16:45:00,207.341,207.55,207.32,207.507,240700000.0
2006-05-09 16:50:00,207.508,207.519,207.33,207.347,189499999.0
2006-05-09 16:55:00,207.345,207.356,207.255,207.267,279700000.0
2006-05-09 17:00:00,207.246,207.281,207.143,207.143,281300000.0
2006-05-09 17:05:00,207.143,207.187,207.101,207.173,282699999.0
2006-05-09 17:10:00,207.183,207.205,207.159,207.196,214300002.0
2006-05-09 17:15:00,207.201,207.302,207.174,207.288,237600000.0
2006-05-09 17:20:00,207.282,207.284,207.147,207.236,180100000.0
2006-05-09 17:25:00,207.22,207.239,207.165,207.215,208600000.0
2006-05-09 17:30:00,207.209,207.26,207.015,207.033,296999997.0
2006-05-09 17:35:00,207.034,207.129,207.028,207.126,260200002.0
2006-05-09 17:40:00,207.128,207.314,207.128,207.314,298800000.0
2006-05-09 17:45:00,207.333,207.359,207.304,207.343,310099999.0
2006-05-09 17:50:00,207.344,207.382,207.331,207.358,322000001.0
2006-05-09 17:55:00,207.369,207.43,207.339,207.341,269900000.0
2006-05-09 18:00:00,207.358,207.424,207.321,207.39,2557999993.0
2006-05-09 18:05:00,207.392,207.407,207.319,207.33,3232100004.0
2006-05-09 18:10:00,207.33,207.474,207.311,207.474,2317599998.0
2006-05-09 18:15:00,207.508,207.553,207.48,207.533,2439599995.0
2006-05-09 18:20:00,207.527,207.53,207.44,207.504,3002799998.0
2006-05-09 18:25:00,207.514,207.514,207.399,207.437,2084700001.0
2006-05-09 18:30:00,207.445,207.467,207.408,207.428,2137000000.0
2006-05-09 18:35:00,207.424,207.471,207.395,207.403,1250499999.0
2006-05-09 18:40:00,207.395,207.527,207.394,207.504,1319200006.0
2006-05-09 18:45:00,207.5,207.517,207.424,207.484,864900000.0
2006-05-09 18:50:00,207.492,207.5,207.461,207.471,1179599997.0
2006-05-09 18:55:00,207.474,207.507,207.339,207.35,1025999999.0
2006-05-09 19:00:00,207.324,207.395,207.324,207.395,848800000.0
2006-05-09 19:05:00,207.396,207.402,207.305,207.325,1438999998.0
2006-05-09 19:10:00,207.341,207.358,207.317,207.323,687000002.0
2006-05-09 19:15:00,207.331,207.369,207.311,207.339,806299997.0
2006-05-09 19:20:00,207.339,207.358,207.199,207.24,1100300000.0
2006-05-09 19:25:00,207.232,207.232,207.119,207.174,1289000001.0
2006-05-09 19:30:00,207.175,207.254,207.16,207.254,1147400002.0
2006-05-09 19:35:00,207.251,207.375,207.235,207.358,1079200004.0
2006-05-09 19:40:00,207.362,207.375,207.317,207.333,1145800000.0
2006-05-09 19:45:00,207.34,207.364,207.273,207.318,708099999.0
2006-05-09 19:50:00,207.32,207.364,207.32,207.357,807100001.0
2006-05-09 19:55:00,207.36,207.398,207.336,207.367,828899999.0
2006-05-09 20:00:00,207.376,207.383,207.273,207.277,645800003.0
2006-05-09 20:05:00,207.274,207.334,207.263,207.302,968099997.0
2006-05-09 20:10:00,207.304,207.394,207.292,207.38,1273800002.0
2006-05-09 20:15:00,207.396,207.487,207.385,207.386,785900003.0
2006-05-09 20:20:00,207.398,207.492,207.389,207.462,976200001.0
2006-05-09 20:25:00,207.453,207.477,207.396,207.425,1618400000.0
2006-05-09 20:30:00,207.426,207.436,207.375,207.392,1819600005.0
2006-05-09 20:35:00,207.39,207.435,207.38,207.417,726700001.0
2006-05-09 20:40:00,207.427,207.493,207.411,207.485,1414700003.0
2006-05-09 20:45:00,207.49,207.493,207.379,207.393,1183100000.0
2006-05-09 20:50:00,207.383,207.433,207.375,207.423,1005700000.0
2006-05-09 20:55:00,207.412,207.412,207.344,207.36,1767600001.0
2006-05-09 21:00:00,207.347,207.347,207.273,207.322,1469000002.0
2006-05-09 21:05:00,207.322,207.355,207.317,207.325,759500000.0
2006-05-09 21:10:00,207.328,207.35,207.322,207.332,852899999.0
2006-05-09 21:15:00,207.343,207.372,207.328,207.372,1039199999.0
2006-05-09 21:20:00,207.376,207.397,207.32,207.325,1105199998.0
2006-05-09 21:25:00,207.325,207.371,207.284,207.303,728099999.0
2006-05-09 21:30:00,207.3,207.325,207.273,207.315,587400001.0
2006-05-09 21:35:00,207.316,207.361,207.315,207.339,369500000.0
2006-05-09 21:40:00,207.34,207.368,207.331,207.342,497200004.0
2006-05-09 21:45:00,207.345,207.359,207.318,207.334,386500000.0
2006-05-09 21:50:00,207.349,207.349,207.3,207.322,357900001.0
2006-05-09 21:55:00,207.325,207.327,207.207,207.213,442399998.0
2006-05-09 22:00:00,207.191,207.208,207.068,207.119,882500002.0
2006-05-09 22:05:00,207.102,207.186,207.068,207.175,234600001.0
2006-05-09 22:10:00,207.173,207.173,207.111,207.138,366700000.0
2006-05-09 22:15:00,207.145,207.214,207.137,207.211,600200000.0
2006-05-09 22:20:00,207.227,207.261,207.215,207.243,333599999.0
2006-05-09 22:25:00,207.239,207.276,207.216,207.22,531799999.0
2006-05-09 22:30:00,207.22,207.249,207.196,207.235,680500001.0
2006-05-09 22:35:00,207.245,207.253,207.219,207.232,281799998.0
2006-05-09 22:40:00,207.235,207.276,207.218,207.25,422300001.0
2006-05-09 22:45:00,207.254,207.295,207.219,207.259,512599999.0
2006-05-09 22:50:00,207.245,207.315,207.196,207.309,416099999.0
2006-05-09 22:55:00,207.31,207.361,207.3,207.32,314999999.0
2006-05-09 23:00:00,207.288,207.316,207.183,207.316,278099998.0
2006-05-09 23:05:00,207.315,207.323,207.24,207.248,195099999.0
2006-05-09 23:10:00,207.235,207.279,207.193,207.247,351199999.0
2006-05-09 23:15:00,207.265,207.283,207.184,207.277,193700000.0
2006-05-09 23:20:00,207.263,207.316,207.184,207.226,256700000.0
2006-05-09 23:25:00,207.211,207.294,207.211,207.267,243499998.0
2006-05-09 23:30:00,207.298,207.321,207.238,207.24,230800000.0
2006-05-09 23:35:00,207.255,207.326,207.255,207.29,216799999.0
2006-05-09 23:40:00,207.29,207.313,207.273,207.279,217600000.0
2006-05-09 23:45:00,207.285,207.308,207.254,207.298,218800001.0
2006-05-09 23:50:00,207.293,207.306,207.28,207.285,208399999.0
2006-05-09 23:55:00,207.29,207.317,207.28,207.317,193199999.0
2006-05-10 00:00:00,207.337,207.338,207.299,207.314,211700002.0
2006-05-10 00:05:00,207.301,207.303,207.22,207.233,235599999.0
2006-05-10 00:10:00,207.225,207.269,207.192,207.262,297300002.0
2006-05-10 00:15:00,207.262,207.292,207.255,207.278,217899999.0
2006-05-10 00:20:00,207.273,207.354,207.262,207.336,220300000.0
2006-05-10 00:25:00,207.343,207.353,207.299,207.302,242300001.0
2006-05-10 00:30:00,207.301,207.331,207.226,207.248,173400000.0
2006-05-10 00:35:00,207.236,207.246,207.201,207.205,273400000.0
2006-05-10 00:40:00,207.204,207.223,207.177,207.206,244499998.0
2006-05-10 00:45:00,207.195,207.209,207.155,207.201,216199999.0
2006-05-10 00:50:00,207.219,207.223,207.17,207.18,264399997.0
2006-05-10 00:55:00,207.179,207.256,207.154,207.236,196700000.0
2006-05-10 01:00:00,207.243,207.305,207.213,207.213,246000001.0
2006-05-10 01:05:00,207.211,207.239,207.149,207.154,189599999.0
2006-05-10 01:10:00,207.159,207.27,207.154,207.154,251099998.0
2006-05-10 01:15:00,207.164,207.22,207.154,207.22,257100002.0
2006-05-10 01:20:00,207.223,207.266,207.206,207.221,322700000.0
2006-05-10 01:25:00,207.204,207.237,207.15,207.179,265000003.0
2006-05-10 01:30:00,207.204,207.312,207.188,207.198,219700003.0
2006-05-10 01:35:00,207.2,207.234,207.077,207.077,227100002.0
2006-05-10 01:40:00,207.064,207.102,207.032,207.037,220500001.0
2006-05-10 01:45:00,207.031,207.095,207.029,207.085,251900000.0
2006-05-10 01:50:00,207.091,207.151,207.082,207.121,291299999.0
2006-05-10 01:55:00,207.122,207.178,207.091,207.149,203499999.0
2006-05-10 02:00:00,207.161,207.239,207.161,207.228,183200001.0
2006-05-10 02:05:00,207.244,207.264,207.144,207.152,284800003.0
2006-05-10 02:10:00,207.159,207.28,207.159,207.241,255899998.0
2006-05-10 02:15:00,207.248,207.299,207.227,207.24,365700001.0
2006-05-10 02:20:00,207.255,207.286,207.241,207.285,218100000.0
2006-05-10 02:25:00,207.292,207.323,207.269,207.319,335900001.0
2006-05-10 02:30:00,207.325,207.371,207.304,207.371,198199999.0
2006-05-10 02:35:00,207.378,207.401,207.358,207.389,274400000.0
2006-05-10 02:40:00,207.39,207.436,207.358,207.362,189000000.0
2006-05-10 02:45:00,207.34,207.393,207.34,207.391,214699999.0
2006-05-10 02:50:00,207.39,207.409,207.338,207.365,205300000.0
2006-05-10 02:55:00,207.334,207.424,207.317,207.409,311800002.0
2006-05-10 03:00:00,207.397,207.478,207.395,207.395,283299995.0
2006-05-10 03:05:00,207.374,207.425,207.337,207.425,184099999.0
2006-05-10 03:10:00,207.426,207.477,207.379,207.384,208900002.0
2006-05-10 03:15:00,207.384,207.391,207.254,207.293,141700001.0
2006-05-10 03:20:00,207.297,207.368,207.297,207.352,311800000.0
2006-05-10 03:25:00,207.349,207.349,207.177,207.203,212400000.0
2006-05-10 03:30:00,207.19,207.267,207.153,207.267,234800000.0
2006-05-10 03:35:00,207.267,207.317,207.216,207.28,205599999.0
2006-05-10 03:40:00,207.264,207.286,207.218,207.236,284799999.0
2006-05-10 03:45:00,207.236,207.28,207.23,207.269,215000000.0
2006-05-10 03:50:00,207.282,207.303,207.251,207.301,199600001.0
2006-05-10 03:55:00,207.303,207.325,207.255,207.255,295399999.0
2006-05-10 04:00:00,207.254,207.301,207.254,207.283,236600001.0
2006-05-10 04:05:00,207.29,207.315,207.257,207.257,305800001.0
2006-05-10 04:10:00,207.261,207.285,207.24,207.271,242700000.0
2006-05-10 04:15:00,207.272,207.342,207.265,207.342,192700000.0
2006-05-10 04:20:00,207.341,207.357,207.316,207.357,216600000.0
2006-05-10 04:25:00,207.365,207.424,207.361,207.383,224099999.0
2006-05-10 04:30:00,207.39,207.397,207.358,207.358,242700000.0
2006-05-10 04:35:00,207.363,207.392,207.328,207.347,134500000.0
2006-05-10 04:40:00,207.342,207.395,207.318,207.368,240299999.0
2006-05-10 04:45:00,207.356,207.46,207.356,207.433,158300000.0
2006-05-10 04:50:00,207.439,207.44,207.321,207.342,235800001.0
2006-05-10 04:55:00,207.34,207.39,207.335,207.38,174900000.0
2006-05-10 05:00:00,207.391,207.405,207.364,207.382,228300000.0
2006-05-10 05:05:00,207.39,207.406,207.37,207.405,186900000.0
2006-05-10 05:10:00,207.395,207.402,207.362,207.392,314599999.0
2006-05-10 05:15:00,207.384,207.395,207.334,207.334,280300000.0
2006-05-10 05:20:00,207.354,207.375,207.295,207.295,215699999.0
2006-05-10 05:25:00,207.291,207.3,207.235,207.246,208100001.0
2006-05-10 05:30:00,207.265,207.27,207.215,207.234,163900000.0
2006-05-10 05:35:00,207.239,207.296,207.227,207.269,218300001.0
2006-05-10 05:40:00,207.267,207.306,207.172,207.18,180200000.0
2006-05-10 05:45:00,207.174,207.224,207.151,207.201,247399999.0
2006-05-10 05:50:00,207.179,207.184,207.055,207.072,197499999.0
2006-05-10 05:55:00,207.0,207.024,206.89,206.927,190800000.0
2006-05-10 06:00:00,206.938,207.007,206.938,206.988,202000000.0
2006-05-10 06:05:00,206.985,207.156,206.98,207.13,264900000.0
2006-05-10 06:10:00,207.116,207.185,207.059,207.17,236099999.0
2006-05-10 06:15:00,207.172,207.204,207.146,207.175,158300000.0
2006-05-10 06:20:00,207.187,207.363,207.178,207.356,228500002.0
2006-05-10 06:25:00,207.373,207.396,207.244,207.254,337800001.0
2006-05-10 06:30:00,207.244,207.26,207.174,207.221,256600001.0
2006-05-10 06:35:00,207.214,207.237,207.181,207.213,219499999.0
2006-05-10 06:40:00,207.207,207.26,207.207,207.225,274700000.0
2006-05-10 06:45:00,207.216,207.226,207.185,207.203,251999999.0
2006-05-10 06:50:00,207.2,207.243,207.2,207.212,223100000.0
2006-05-10 06:55:00,207.205,207.268,207.189,207.249,198299999.0
2006-05-10 07:00:00,207.252,207.283,207.214,207.235,277900000.0
2006-05-10 07:05:00,207.245,207.245,207.165,207.182,238699998.0
2006-05-10 07:10:00,207.191,207.204,207.091,207.107,253700001.0
2006-05-10 07:15:00,207.103,207.14,207.065,207.078,277900001.0
2006-05-10 07:20:00,207.07,207.086,207.037,207.05,186300000.0
2006-05-10 07:25:00,207.039,207.151,207.039,207.138,222800000.0
2006-05-10 07:30:00,207.129,207.179,207.089,207.16,312200001.0
2006-05-10 07:35:00,207.156,207.17,207.132,207.151,224200000.0
2006-05-10 07:40:00,207.159,207.166,207.096,207.123,200800001.0
2006-05-10 07:45:00,207.126,207.152,207.002,207.002,218900000.0
2006-05-10 07:50:00,207.011,207.044,206.971,207.023,287000001.0
2006-05-10 07:55:00,207.007,207.073,206.993,207.004,259700000.0
2006-05-10 08:00:00,206.981,207.01,206.921,206.932,233399999.0
2006-05-10 08:05:00,206.938,207.077,206.938,207.053,218600000.0
2006-05-10 08:10:00,207.059,207.07,206.949,206.962,211600000.0
2006-05-10 08:15:00,206.961,207.009,206.948,206.975,172800000.0
2006-05-10 08:20:00,206.989,207.002,206.89,206.916,266400000.0
2006-05-10 08:25:00,206.9,206.953,206.894,206.906,228100000.0
2006-05-10 08:30:00,206.904,207.003,206.898,207.003,262699998.0
2006-05-10 08:35:00,206.983,207.06,206.954,207.06,251800000.0
2006-05-10 08:40:00,207.053,207.053,206.961,207.039,272399999.0
2006-05-10 08:45:00,207.028,207.071,206.878,206.913,162600000.0
2006-05-10 08:50:00,206.894,207.185,206.886,207.185,263900000.0
2006-05-10 08:55:00,207.202,207.345,207.179,207.197,208800000.0
2006-05-10 09:00:00,207.189,207.234,207.154,207.206,222800000.0
2006-05-10 09:05:00,207.214,207.292,207.185,207.286,177300000.0
2006-05-10 09:10:00,207.3,207.3,207.139,207.2,134200000.0
2006-05-10 09:15:00,207.223,207.254,207.095,207.1,245899999.0
2006-05-10 09:20:00,207.105,207.166,207.037,207.151,225000001.0
2006-05-10 09:25:00,207.132,207.149,207.019,207.028,248600001.0
2006-05-10 09:30:00,207.024,207.081,207.024,207.073,170500000.0
2006-05-10 09:35:00,207.065,207.148,207.025,207.145,262100000.0
2006-05-10 09:40:00,207.144,207.155,207.033,207.048,197200000.0
2006-05-10 09:45:00,207.066,207.138,207.066,207.118,264300000.0
2006-05-10 09:50:00,207.119,207.138,207.06,207.115,277899999.0
2006-05-10 09:55:00,207.118,207.124,207.018,207.021,232400000.0
2006-05-10 10:00:00,207.027,207.07,207.011,207.053,259599999.0
2006-05-10 10:05:00,207.042,207.042,206.912,206.914,233600000.0
2006-05-10 10:10:00,206.916,206.918,206.72,206.763,255300002.0
2006-05-10 10:15:00,206.759,206.844,206.727,206.837,258300000.0
2006-05-10 10:20:00,206.841,206.841,206.678,206.716,231900000.0
2006-05-10 10:25:00,206.716,206.773,206.667,206.733,236100000.0
2006-05-10 10:30:00,206.737,206.939,206.737,206.791,266800000.0
2006-05-10 10:35:00,206.787,206.801,206.716,206.765,272600000.0
2006-05-10 10:40:00,206.761,206.761,206.668,206.716,308600001.0
2006-05-10 10:45:00,206.723,206.723,206.599,206.624,283399999.0
2006-05-10 10:50:00,206.629,206.648,206.474,206.494,203600000.0
2006-05-10 10:55:00,206.494,206.509,206.381,206.403,244700000.0
2006-05-10 11:00:00,206.407,206.487,206.298,206.486,285500000.0
2006-05-10 11:05:00,206.487,206.525,206.418,206.472,228600000.0
2006-05-10 11:10:00,206.488,206.502,206.308,206.349,210400000.0
2006-05-10 11:15:00,206.33,206.33,206.223,206.301,216100000.0
2006-05-10 11:20:00,206.288,206.288,206.05,206.078,281499998.0
2006-05-10 11:25:00,206.087,206.129,206.05,206.077,314000000.0
2006-05-10 11:30:00,206.103,206.128,205.823,205.928,288700002.0
2006-05-10 11:35:00,205.923,205.928,205.74,205.755,259700000.0
2006-05-10 11:40:00,205.75,205.793,205.717,205.787,258100001.0
2006-05-10 11:45:00,205.785,205.904,205.785,205.889,309199998.0
2006-05-10 11:50:00,205.915,205.985,205.869,205.899,284499999.0
2006-05-10 11:55:00,205.904,205.924,205.865,205.924,210299998.0
2006-05-10 12:00:00,205.945,205.949,205.763,205.769,283200000.0
2006-05-10 12:05:00,205.782,205.824,205.747,205.747,248400000.0
2006-05-10 12:10:00,205.723,205.723,205.599,205.68,255999999.0
2006-05-10 12:15:00,205.689,205.705,205.511,205.571,296900000.0
2006-05-10 12:20:00,205.581,205.657,205.556,205.581,268000001.0
2006-05-10 12:25:00,205.573,205.573,205.469,205.493,198400001.0
2006-05-10 12:30:00,205.498,205.513,205.412,205.481,196799999.0
2006-05-10 12:35:00,205.491,205.546,205.46,205.5,337900001.0
2006-05-10 12:40:00,205.473,205.494,205.396,205.472,247900000.0
2006-05-10 12:45:00,205.484,205.573,205.468,205.493,314700001.0
2006-05-10 12:50:00,205.517,205.648,205.517,205.584,205800000.0
2006-05-10 12:55:00,205.573,205.587,205.45,205.455,291399998.0
2006-05-10 13:00:00,205.444,205.55,205.444,205.54,292700001.0
2006-05-10 13:05:00,205.555,205.674,205.531,205.654,278100000.0
2006-05-10 13:10:00,205.65,205.679,205.538,205.549,241499999.0
2006-05-10 13:15:00,205.535,205.602,205.532,205.575,343200000.0
2006-05-10 13:20:00,205.597,205.599,205.532,205.58,235700000.0
2006-05-10 13:25:00,205.569,205.669,205.556,205.669,223899999.0
2006-05-10 13:30:00,205.66,205.674,205.596,205.62,222899999.0
2006-05-10 13:35:00,205.619,205.739,205.608,205.739,263700001.0
2006-05-10 13:40:00,205.742,205.798,205.738,205.771,269699999.0
2006-05-10 13:45:00,205.756,205.776,205.623,205.699,177700000.0
2006-05-10 13:50:00,205.705,205.732,205.677,205.732,164200000.0
2006-05-10 13:55:00,205.739,205.76,205.682,205.692,231500000.0
2006-05-10 14:00:00,205.675,205.773,205.659,205.696,275800002.0
2006-05-10 14:05:00,205.704,205.792,205.694,205.77,300899999.0
2006-05-10 14:10:00,205.776,205.882,205.775,205.865,194600000.0
2006-05-10 14:15:00,205.861,206.027,205.826,205.981,229200002.0
2006-05-10 14:20:00,205.986,206.027,205.912,205.915,258000000.0
2006-05-10 14:25:00,205.94,205.94,205.813,205.905,150100000.0
2006-05-10 14:30:00,205.891,205.906,205.795,205.795,231200001.0
2006-05-10 14:35:00,205.808,205.905,205.79,205.882,277300000.0
2006-05-10 14:40:00,205.892,205.907,205.811,205.896,260400001.0
2006-05-10 14:45:00,205.883,205.9,205.783,205.855,217199998.0
2006-05-10 14:50:00,205.853,205.933,205.82,205.911,246299999.0
2006-05-10 14:55:00,205.897,205.897,205.828,205.881,256900000.0
2006-05-10 15:00:00,205.883,205.912,205.863,205.902,285799999.0
2006-05-10 15:05:00,205.89,205.93,205.842,205.854,147200000.0
2006-05-10 15:10:00,205.841,206.098,205.841,206.092,222900000.0
2006-05-10 15:15:00,206.086,206.138,206.004,206.108,191600000.0
2006-05-10 15:20:00,206.096,206.155,206.044,206.14,275900001.0
2006-05-10 15:25:00,206.122,206.122,206.021,206.048,247500000.0
2006-05-10 15:30:00,206.048,206.14,206.014,206.037,278500000.0
2006-05-10 15:35:00,206.03,206.053,205.953,205.976,200400000.0
2006-05-10 15:40:00,205.96,205.979,205.869,205.887,213399999.0
2006-05-10 15:45:00,205.894,205.966,205.894,205.935,181600000.0
2006-05-10 15:50:00,205.927,205.978,205.896,205.963,264800001.0
2006-05-10 15:55:00,205.966,205.987,205.891,205.9,206600000.0
2006-05-10 16:00:00,205.884,205.909,205.854,205.881,259400001.0
2006-05-10 16:05:00,205.894,205.946,205.874,205.93,208000000.0
2006-05-10 16:10:00,205.916,206.021,205.912,206.015,225500002.0
2006-05-10 16:15:00,206.02,206.142,205.997,206.124,232600000.0
2006-05-10 16:20:00,206.139,206.253,206.138,206.148,331600000.0
2006-05-10 16:25:00,206.134,206.134,206.07,206.088,295000000.0
2006-05-10 16:30:00,206.085,206.147,206.007,206.037,301900001.0
2006-05-10 16:35:00,206.007,206.105,205.965,206.099,274900001.0
2006-05-10 16:40:00,206.085,206.138,206.075,206.122,266200000.0
2006-05-10 16:45:00,206.109,206.125,206.034,206.043,234499999.0
2006-05-10 16:50:00,206.019,206.019,205.907,205.913,268799999.0
2006-05-10 16:55:00,205.918,206.082,205.918,206.03,266200000.0
2006-05-10 17:00:00,205.998,206.182,205.98,206.127,257600001.0
2006-05-10 17:05:00,206.134,206.169,206.072,206.087,339600001.0
2006-05-10 17:10:00,206.086,206.103,206.011,206.075,234299999.0
2006-05-10 17:15:00,206.08,206.094,206.028,206.037,217200000.0
2006-05-10 17:20:00,206.036,206.115,206.023,206.047,221200001.0
2006-05-10 17:25:00,206.064,206.251,206.064,206.248,308099999.0
2006-05-10 17:30:00,206.249,206.306,206.236,206.3,254999998.0
2006-05-10 17:35:00,206.278,206.304,206.193,206.24,268600000.0
2006-05-10 17:40:00,206.232,206.235,205.982,205.988,285399998.0
2006-05-10 17:45:00,205.984,206.049,205.94,206.022,263100002.0
2006-05-10 17:50:00,206.028,206.082,205.939,205.949,252100002.0
2006-05-10 17:55:00,205.961,206.104,205.938,206.095,300200000.0
2006-05-10 18:00:00,206.096,206.139,206.026,206.075,2420100000.0
2006-05-10 18:05:00,206.095,206.164,206.069,206.093,3325100010.0
2006-05-10 18:10:00,206.093,206.199,206.038,206.043,2152000001.0
2006-05-10 18:15:00,206.05,206.1,205.992,206.026,2661400011.0
2006-05-10 18:20:00,206.024,206.043,205.968,205.982,3060800005.0
2006-05-10 18:25:00,205.985,205.992,205.933,205.945,2110500003.0
2006-05-10 18:30:00,205.953,206.046,205.938,206.017,2128600008.0
2006-05-10 18:35:00,206.009,206.013,205.97,205.98,1177500000.0
2006-05-10 18:40:00,205.973,206.034,205.972,206.021,1133799997.0
2006-05-10 18:45:00,206.02,206.02,205.97,206.006,812700001.0
2006-05-10 18:50:00,206.012,206.041,205.961,205.975,1141899998.0
2006-05-10 18:55:00,205.967,205.969,205.856,205.876,1153199996.0
2006-05-10 19:00:00,205.868,205.876,205.835,205.869,750100001.0
2006-05-10 19:05:00,205.876,205.962,205.823,205.845,1535600002.0
2006-05-10 19:10:00,205.838,205.844,205.756,205.844,715899998.0
2006-05-10 19:15:00,205.855,205.86,205.718,205.718,855999999.0
2006-05-10 19:20:00,205.704,205.822,205.681,205.795,1115599998.0
2006-05-10 19:25:00,205.784,205.787,205.741,205.787,1303099998.0
2006-05-10 19:30:00,205.8,205.84,205.76,205.775,1049400001.0
2006-05-10 19:35:00,205.78,205.883,205.78,205.855,1039700000.0
2006-05-10 19:40:00,205.857,205.881,205.795,205.859,1042500001.0
2006-05-10 19:45:00,205.852,205.862,205.776,205.79,708500002.0
2006-05-10 19:50:00,205.781,205.87,205.781,205.845,794099998.0
2006-05-10 19:55:00,205.842,205.897,205.829,205.834,893199998.0
2006-05-10 20:00:00,205.842,205.985,205.842,205.939,564200000.0
2006-05-10 20:05:00,205.915,205.927,205.731,205.747,886800000.0
2006-05-10 20:10:00,205.725,205.905,205.658,205.89,1353100002.0
2006-05-10 20:15:00,205.895,205.902,205.312,205.574,826100001.0
2006-05-10 20:20:00,205.624,206.007,205.624,205.745,905799997.0
2006-05-10 20:25:00,205.742,205.813,205.636,205.813,1678999997.0
2006-05-10 20:30:00,205.837,206.127,205.806,206.008,1714200002.0
2006-05-10 20:35:00,206.005,206.116,205.909,206.011,731600000.0
2006-05-10 20:40:00,205.998,206.047,205.878,205.97,1370899998.0
2006-05-10 20:45:00,205.966,205.966,205.683,205.741,1154300001.0
2006-05-10 20:50:00,205.745,205.863,205.721,205.804,1067200005.0
2006-05-10 20:55:00,205.818,205.868,205.647,205.729,1752099996.0
2006-05-10 21:00:00,205.735,205.891,205.712,205.827,1277300004.0
2006-05-10 21:05:00,205.814,205.835,205.686,205.755,700299999.0
2006-05-10 21:10:00,205.759,205.779,205.639,205.664,762500002.0
2006-05-10 21:15:00,205.667,205.77,205.645,205.69,847899999.0
2006-05-10 21:20:00,205.686,205.724,205.625,205.713,1080999997.0
2006-05-10 21:25:00,205.718,205.761,205.602,205.611,644000002.0
2006-05-10 21:30:00,205.609,205.619,205.549,205.559,557500004.0
2006-05-10 21:35:00,205.562,205.62,205.562,205.593,326100002.0
2006-05-10 21:40:00,205.592,205.703,205.565,205.695,545800003.0
2006-05-10 21:45:00,205.708,205.728,205.661,205.675,417100001.0
2006-05-10 21:50:00,205.695,205.695,205.537,205.571,306200000.0
2006-05-10 21:55:00,205.577,205.589,205.478,205.502,382000000.0
2006-05-10 22:00:00,205.503,205.898,205.5,205.891,853699999.0
2006-05-10 22:05:00,205.909,206.138,205.901,206.014,286000001.0
2006-05-10 22:10:00,205.986,206.016,205.875,205.934,298300001.0
2006-05-10 22:15:00,205.936,205.951,205.703,205.734,583000000.0
2006-05-10 22:20:00,205.728,205.855,205.697,205.787,337899999.0
2006-05-10 22:25:00,205.769,205.78,205.681,205.681,621700000.0
2006-05-10 22:30:00,205.664,205.841,205.64,205.775,701399999.0
2006-05-10 22:35:00,205.774,205.776,205.643,205.66,311300000.0
2006-05-10 22:40:00,205.671,205.746,205.659,205.743,371300000.0
2006-05-10 22:45:00,205.755,205.798,205.738,205.779,416800000.0
2006-05-10 22:50:00,205.81,205.86,205.74,205.83,454800003.0
2006-05-10 22:55:00,205.863,205.935,205.858,205.894,300900001.0
2006-05-10 23:00:00,205.878,205.944,205.81,205.865,262200000.0
2006-05-10 23:05:00,205.904,205.978,205.841,205.944,241600001.0
2006-05-10 23:10:00,205.903,205.957,205.836,205.957,321499999.0
2006-05-10 23:15:00,205.943,206.061,205.918,206.025,209899999.0
2006-05-10 23:20:00,206.027,206.048,205.971,206.001,310400001.0
2006-05-10 23:25:00,205.983,206.071,205.953,205.953,241200004.0
2006-05-10 23:30:00,206.022,206.031,205.929,205.994,225599999.0
2006-05-10 23:35:00,205.996,206.03,205.961,206.004,264400001.0
2006-05-10 23:40:00,206.012,206.028,205.94,206.015,198100001.0
2006-05-10 23:45:00,206.026,206.061,206.007,206.041,229099999.0
2006-05-10 23:50:00,206.032,206.231,205.991,206.216,190500000.0
2006-05-10 23:55:00,206.217,206.238,206.11,206.175,306400000.0
2006-05-11 00:00:00,206.182,206.187,206.113,206.187,286500002.0
2006-05-11 00:05:00,206.197,206.257,206.196,206.249,237399998.0
2006-05-11 00:10:00,206.243,206.254,206.205,206.205,302200001.0
2006-05-11 00:15:00,206.205,206.247,206.205,206.233,260300001.0
2006-05-11 00:20:00,206.235,206.29,206.225,206.268,276799998.0
2006-05-11 00:25:00,206.266,206.266,206.206,206.212,285999998.0
2006-05-11 00:30:00,206.198,206.259,206.147,206.259,253700003.0
2006-05-11 00:35:00,206.262,206.285,206.208,206.28,211599998.0
2006-05-11 00:40:00,206.291,206.329,206.264,206.329,206600000.0
2006-05-11 00:45:00,206.336,206.413,206.323,206.357,222699999.0
2006-05-11 00:50:00,206.403,206.447,206.353,206.36,245100000.0
2006-05-11 00:55:00,206.344,206.45,206.337,206.424,209699999.0
2006-05-11 01:00:00,206.44,206.454,206.349,206.429,203599998.0
2006-05-11 01:05:00,206.415,206.423,206.371,206.371,269000002.0
2006-05-11 01:10:00,206.377,206.43,206.371,206.409,303199997.0
2006-05-11 01:15:00,206.422,206.422,206.238,206.261,242800000.0
2006-05-11 01:20:00,206.277,206.3,206.235,206.28,238400001.0
2006-05-11 01:25:00,206.286,206.336,206.283,206.304,224800002.0
2006-05-11 01:30:00,206.318,206.443,206.318,206.423,249299998.0
2006-05-11 01:35:00,206.452,206.484,206.342,206.368,240599998.0
2006-05-11 01:40:00,206.361,206.635,206.358,206.569,235500003.0
2006-05-11 01:45:00,206.57,206.641,206.541,206.544,229600000.0
2006-05-11 01:50:00,206.55,206.587,206.377,206.416,255399999.0
2006-05-11 01:55:00,206.42,206.487,206.396,206.396,236699998.0
2006-05-11 02:00:00,206.384,206.412,206.324,206.324,180900000.0
2006-05-11 02:05:00,206.329,206.401,206.315,206.386,210200000.0
2006-05-11 02:10:00,206.397,206.518,206.389,206.464,285100001.0
2006-05-11 02:15:00,206.489,206.573,206.469,206.483,223900001.0
2006-05-11 02:20:00,206.485,206.528,206.466,206.507,196099999.0
2006-05-11 02:25:00,206.505,206.505,206.382,206.401,360400003.0
2006-05-11 02:30:00,206.397,206.397,206.337,206.353,213299999.0
2006-05-11 02:35:00,206.347,206.417,206.338,206.367,263500001.0
2006-05-11 02:40:00,206.375,206.377,206.302,206.353,245899998.0
2006-05-11 02:45:00,206.309,206.315,206.213,206.266,223599999.0
2006-05-11 02:50:00,206.251,206.362,206.241,206.362,241900001.0
2006-05-11 02:55:00,206.332,206.446,206.322,206.341,257499999.0
2006-05-11 03:00:00,206.322,206.387,206.303,206.335,232700000.0
2006-05-11 03:05:00,206.348,206.411,206.325,206.358,219300000.0
2006-05-11 03:10:00,206.348,206.351,206.274,206.338,324300002.0
2006-05-11 03:15:00,206.341,206.546,206.231,206.509,232300001.0
2006-05-11 03:20:00,206.509,206.522,206.372,206.418,349700000.0
2006-05-11 03:25:00,206.42,206.437,206.36,206.377,214200001.0
2006-05-11 03:30:00,206.383,206.501,206.383,206.47,240200000.0
2006-05-11 03:35:00,206.484,206.522,206.373,206.385,201800001.0
2006-05-11 03:40:00,206.365,206.371,206.279,206.288,244300000.0
2006-05-11 03:45:00,206.289,206.321,206.271,206.28,262500001.0
2006-05-11 03:50:00,206.252,206.3,206.233,206.269,148599999.0
2006-05-11 03:55:00,206.271,206.276,206.196,206.225,230800000.0
2006-05-11 04:00:00,206.213,206.213,206.154,206.179,207600002.0
2006-05-11 04:05:00,206.156,206.175,206.078,206.14,324100000.0
2006-05-11 04:10:00,206.154,206.221,206.133,206.169,324500000.0
2006-05-11 04:15:00,206.186,206.313,206.186,206.313,238400000.0
2006-05-11 04:20:00,206.3,206.34,206.252,206.269,274100000.0
2006-05-11 04:25:00,206.253,206.278,206.232,206.253,194700000.0
2006-05-11 04:30:00,206.259,206.262,206.189,206.207,216700000.0
2006-05-11 04:35:00,206.204,206.231,206.176,206.223,237599998.0
2006-05-11 04:40:00,206.219,206.237,206.121,206.14,291500003.0
2006-05-11 04:45:00,206.135,206.184,206.133,206.17,326000000.0
2006-05-11 04:50:00,206.175,206.197,206.154,206.182,230000001.0
2006-05-11 04:55:00,206.18,206.195,206.161,206.166,211300001.0
2006-05-11 05:00:00,206.18,206.195,206.167,206.177,202600000.0
2006-05-11 05:05:00,206.185,206.187,206.11,206.135,252799997.0
2006-05-11 05:10:00,206.13,206.135,206.11,206.123,299199999.0
2006-05-11 05:15:00,206.118,206.135,206.072,206.072,236800001.0
2006-05-11 05:20:00,206.082,206.118,206.047,206.113,228700000.0
2006-05-11 05:25:00,206.132,206.322,206.132,206.309,321500000.0
2006-05-11 05:30:00,206.325,206.367,206.233,206.233,243900000.0
2006-05-11 05:35:00,206.232,206.232,206.161,206.189,319800001.0
2006-05-11 05:40:00,206.188,206.251,206.18,206.243,167700000.0
2006-05-11 05:45:00,206.271,206.302,206.22,206.24,212900002.0
2006-05-11 05:50:00,206.238,206.267,206.119,206.141,236800000.0
2006-05-11 05:55:00,206.146,206.259,206.146,206.168,284299998.0
2006-05-11 06:00:00,206.158,206.299,206.146,206.258,383200001.0
2006-05-11 06:05:00,206.247,206.277,206.204,206.265,265000001.0
2006-05-11 06:10:00,206.267,206.299,206.247,206.255,252100001.0
2006-05-11 06:15:00,206.243,206.243,206.146,206.154,215800000.0
2006-05-11 06:20:00,206.168,206.179,206.128,206.155,272600001.0
2006-05-11 06:25:00,206.156,206.209,206.151,206.202,265700001.0
2006-05-11 06:30:00,206.193,206.245,206.144,206.245,243000001.0
2006-05-11 06:35:00,206.235,206.254,206.182,206.207,287999999.0
2006-05-11 06:40:00,206.2,206.207,206.16,206.197,195699999.0
2006-05-11 06:45:00,206.192,206.194,206.145,206.186,247499999.0
2006-05-11 06:50:00,206.186,206.345,206.178,206.275,241399999.0
2006-05-11 06:55:00,206.282,206.329,206.24,206.329,166000000.0
2006-05-11 07:00:00,206.334,206.379,206.31,206.359,179099999.0
2006-05-11 07:05:00,206.366,206.405,206.288,206.29,253100000.0
2006-05-11 07:10:00,206.307,206.334,206.277,206.29,239100000.0
2006-05-11 07:15:00,206.281,206.338,206.233,206.327,276799999.0
2006-05-11 07:20:00,206.323,206.341,206.272,206.286,288200000.0
2006-05-11 07:25:00,206.27,206.296,206.201,206.281,227300000.0
2006-05-11 07:30:00,206.274,206.297,206.235,206.249,266900000.0
2006-05-11 07:35:00,206.258,206.31,206.233,206.243,234700000.0
2006-05-11 07:40:00,206.248,206.296,206.229,206.282,337600000.0
2006-05-11 07:45:00,206.289,206.351,206.282,206.342,254199999.0
2006-05-11 07:50:00,206.364,206.403,206.317,206.323,253300001.0
2006-05-11 07:55:00,206.323,206.497,206.323,206.335,266699998.0
2006-05-11 08:00:00,206.319,206.346,206.282,206.333,177199999.0
2006-05-11 08:05:00,206.328,206.341,206.279,206.292,236300001.0
2006-05-11 08:10:00,206.291,206.334,206.276,206.334,205299998.0
2006-05-11 08:15:00,206.344,206.406,206.271,206.38,193400000.0
2006-05-11 08:20:00,206.383,206.422,206.287,206.422,255700002.0
2006-05-11 08:25:00,206.431,206.591,206.431,206.445,204800001.0
2006-05-11 08:30:00,206.424,206.456,206.349,206.38,221599999.0
2006-05-11 08:35:00,206.358,206.363,206.247,206.297,269300001.0
2006-05-11 08:40:00,206.326,206.358,206.281,206.322,243400000.0
2006-05-11 08:45:00,206.317,206.323,206.224,206.293,184700000.0
2006-05-11 08:50:00,206.286,206.293,206.241,206.291,204599999.0
2006-05-11 08:55:00,206.293,206.343,206.272,206.282,281800002.0
2006-05-11 09:00:00,206.286,206.328,206.276,206.296,215599998.0
2006-05-11 09:05:00,206.298,206.412,205.893,206.381,227000001.0
2006-05-11 09:10:00,206.405,206.408,206.21,206.21,242599999.0
2006-05-11 09:15:00,206.244,206.279,206.21,206.275,187100000.0
2006-05-11 09:20:00,206.263,206.641,206.227,206.625,286400000.0
2006-05-11 09:25:00,206.619,206.619,206.489,206.557,279700000.0
2006-05-11 09:30:00,206.543,206.62,206.537,206.558,287999999.0
2006-05-11 09:35:00,206.536,206.555,206.345,206.373,332100000.0
2006-05-11 09:40:00,206.376,206.605,206.372,206.572,244000000.0
2006-05-11 09:45:00,206.574,206.628,206.552,206.572,221199999.0
2006-05-11 09:50:00,206.577,206.662,206.547,206.606,331800000.0
2006-05-11 09:55:00,206.604,206.657,206.543,206.657,249200002.0
2006-05-11 10:00:00,206.663,206.776,206.655,206.709,250399999.0
2006-05-11 10:05:00,206.715,206.727,206.642,206.694,193000000.0
2006-05-11 10:10:00,206.699,206.702,206.587,206.602,234000000.0
2006-05-11 10:15:00,206.589,206.613,206.537,206.548,276699999.0
2006-05-11 10:20:00,206.565,206.628,206.537,206.628,278799999.0
2006-05-11 10:25:00,206.637,206.706,206.59,206.621,248100000.0
2006-05-11 10:30:00,206.632,207.024,206.632,206.995,301200001.0
2006-05-11 10:35:00,206.979,206.985,206.93,206.941,213300001.0
2006-05-11 10:40:00,206.923,207.014,206.923,206.946,329600000.0
2006-05-11 10:45:00,206.952,206.976,206.933,206.94,278100001.0
2006-05-11 10:50:00,206.936,206.966,206.896,206.966,230100001.0
2006-05-11 10:55:00,206.953,207.038,206.922,206.996,219600001.0
2006-05-11 11:00:00,206.981,207.015,206.948,206.997,251699999.0
2006-05-11 11:05:00,206.988,207.048,206.988,207.008,223900003.0
2006-05-11 11:10:00,207.008,207.035,206.966,206.998,226900001.0
2006-05-11 11:15:00,206.986,207.132,206.974,207.125,228000001.0
2006-05-11 11:20:00,207.121,207.213,207.108,207.195,249900001.0
2006-05-11 11:25:00,207.215,207.297,207.205,207.291,199499999.0
2006-05-11 11:30:00,207.321,207.481,207.287,207.466,223500000.0
2006-05-11 11:35:00,207.48,207.528,207.4,207.4,233400000.0
2006-05-11 11:40:00,207.364,207.367,207.257,207.314,305799998.0
2006-05-11 11:45:00,207.31,207.429,207.31,207.429,222600000.0
2006-05-11 11:50:00,207.426,207.464,207.4,207.401,263500001.0
2006-05-11 11:55:00,207.409,207.415,207.373,207.376,301899999.0
2006-05-11 12:00:00,207.379,207.463,207.341,207.463,208300000.0
2006-05-11 12:05:00,207.456,207.537,207.412,207.502,224999999.0
2006-05-11 12:10:00,207.506,207.559,207.474,207.55,255700000.0
2006-05-11 12:15:00,207.546,207.566,207.392,207.446,275400002.0
2006-05-11 12:20:00,207.46,207.588,207.392,207.588,288599999.0
2006-05-11 12:25:00,207.598,207.734,207.592,207.724,198399998.0
2006-05-11 12:30:00,207.734,207.915,207.634,207.634,266600002.0
2006-05-11 12:35:00,207.622,207.629,207.41,207.515,316700000.0
2006-05-11 12:40:00,207.497,207.497,207.359,207.378,306200000.0
2006-05-11 12:45:00,207.363,207.384,207.205,207.206,321399999.0
2006-05-11 12:50:00,207.227,207.375,207.222,207.37,221400001.0
2006-05-11 12:55:00,207.373,207.386,207.176,207.184,241200000.0
2006-05-11 13:00:00,207.19,207.332,207.189,207.289,275700000.0
2006-05-11 13:05:00,207.318,207.371,207.257,207.262,316900002.0
2006-05-11 13:10:00,207.243,207.27,207.226,207.249,193500000.0
2006-05-11 13:15:00,207.251,207.379,207.226,207.337,289400001.0
2006-05-11 13:20:00,207.366,207.366,207.273,207.294,303999999.0
2006-05-11 13:25:00,207.298,207.351,207.279,207.279,214600001.0
2006-05-11 13:30:00,207.27,207.307,207.225,207.282,170200000.0
2006-05-11 13:35:00,207.244,207.323,207.218,207.323,239900001.0
2006-05-11 13:40:00,207.318,207.377,207.302,207.321,306699999.0
2006-05-11 13:45:00,207.297,207.298,207.23,207.25,313000002.0
2006-05-11 13:50:00,207.257,207.307,207.221,207.237,223199999.0
2006-05-11 13:55:00,207.222,207.23,207.197,207.203,239900001.0
2006-05-11 14:00:00,207.182,207.198,207.128,207.168,235399999.0
2006-05-11 14:05:00,207.187,207.207,207.138,207.172,235600000.0
2006-05-11 14:10:00,207.206,207.222,207.122,207.173,236400001.0
2006-05-11 14:15:00,207.187,207.215,207.11,207.123,274700002.0
2006-05-11 14:20:00,207.147,207.198,207.06,207.06,225800001.0
2006-05-11 14:25:00,207.065,207.13,207.031,207.115,324400001.0
2006-05-11 14:30:00,207.036,207.176,206.829,206.987,346100002.0
2006-05-11 14:35:00,206.989,207.091,206.964,207.041,193100000.0
2006-05-11 14:40:00,207.049,207.159,206.984,207.159,213900001.0
2006-05-11 14:45:00,207.153,207.232,207.123,207.184,264500001.0
2006-05-11 14:50:00,207.189,207.384,207.181,207.384,307700003.0
2006-05-11 14:55:00,207.382,207.428,207.294,207.428,321799998.0
2006-05-11 15:00:00,207.462,207.625,207.442,207.542,205300000.0
2006-05-11 15:05:00,207.514,207.562,207.467,207.49,228000000.0
2006-05-11 15:10:00,207.486,207.508,207.355,207.411,254100000.0
2006-05-11 15:15:00,207.424,207.45,207.36,207.414,233800000.0
2006-05-11 15:20:00,207.402,207.519,207.391,207.511,268099998.0
2006-05-11 15:25:00,207.53,207.646,207.523,207.622,222400001.0
2006-05-11 15:30:00,207.625,207.729,207.608,207.652,197699999.0
2006-05-11 15:35:00,207.692,207.765,207.692,207.723,239200000.0
2006-05-11 15:40:00,207.709,207.794,207.709,207.73,171900000.0
2006-05-11 15:45:00,207.729,207.912,207.729,207.888,267900002.0
2006-05-11 15:50:00,207.857,207.9,207.763,207.829,220200000.0
2006-05-11 15:55:00,207.824,207.911,207.756,207.802,186700002.0
2006-05-11 16:00:00,207.832,207.854,207.75,207.813,288199999.0
2006-05-11 16:05:00,207.794,207.831,207.775,207.782,221899999.0
2006-05-11 16:10:00,207.792,207.894,207.746,207.869,151200000.0
2006-05-11 16:15:00,207.855,207.927,207.768,207.855,215599999.0
2006-05-11 16:20:00,207.847,207.855,207.762,207.785,402199999.0
2006-05-11 16:25:00,207.81,207.836,207.783,207.811,203400000.0
2006-05-11 16:30:00,207.799,207.862,207.724,207.753,365300004.0
2006-05-11 16:35:00,207.751,207.903,207.751,207.823,255300000.0
2006-05-11 16:40:00,207.81,207.876,207.792,207.86,295000001.0
2006-05-11 16:45:00,207.852,207.935,207.739,207.87,193600000.0
2006-05-11 16:50:00,207.868,207.948,207.868,207.91,298699999.0
2006-05-11 16:55:00,207.908,207.985,207.868,207.962,261000001.0
2006-05-11 17:00:00,207.971,207.992,207.781,207.781,235100000.0
2006-05-11 17:05:00,207.789,207.922,207.789,207.896,278199998.0
2006-05-11 17:10:00,207.869,207.869,207.775,207.855,288700002.0
2006-05-11 17:15:00,207.858,207.858,207.661,207.67,300199999.0
2006-05-11 17:20:00,207.68,207.83,207.68,207.741,164600000.0
2006-05-11 17:25:00,207.706,207.737,207.581,207.653,229399999.0
2006-05-11 17:30:00,207.644,207.662,207.539,207.573,273300001.0
2006-05-11 17:35:00,207.548,207.656,207.505,207.523,319799998.0
2006-05-11 17:40:00,207.548,207.666,207.49,207.509,211300000.0
2006-05-11 17:45:00,207.527,207.727,207.506,207.72,227500000.0
2006-05-11 17:50:00,207.708,207.738,207.606,207.659,252300002.0
2006-05-11 17:55:00,207.652,207.769,207.609,207.708,319499998.0
2006-05-11 18:00:00,207.709,207.75,207.512,207.544,2529200005.0
2006-05-11 18:05:00,207.562,207.638,207.498,207.575,3216800001.0
2006-05-11 18:10:00,207.568,207.586,207.418,207.523,2253699999.0
2006-05-11 18:15:00,207.52,207.672,207.494,207.665,2560200015.0
2006-05-11 18:20:00,207.664,207.675,207.452,207.463,2775199998.0
2006-05-11 18:25:00,207.46,207.479,207.349,207.44,2040900005.0
2006-05-11 18:30:00,207.458,207.49,207.401,207.432,1995600005.0
2006-05-11 18:35:00,207.436,207.514,207.409,207.514,1210100004.0
2006-05-11 18:40:00,207.509,207.607,207.478,207.589,1349099999.0
2006-05-11 18:45:00,207.598,207.71,207.595,207.71,862299995.0
2006-05-11 18:50:00,207.728,207.799,207.725,207.765,1181700003.0
2006-05-11 18:55:00,207.771,207.778,207.693,207.774,1170700004.0
2006-05-11 19:00:00,207.772,207.805,207.758,207.78,847799998.0
2006-05-11 19:05:00,207.762,207.796,207.684,207.734,1395400002.0
2006-05-11 19:10:00,207.74,207.796,207.721,207.79,764899997.0
2006-05-11 19:15:00,207.801,207.824,207.754,207.795,863699998.0
2006-05-11 19:20:00,207.794,207.848,207.785,207.83,1021300003.0
2006-05-11 19:25:00,207.827,207.865,207.76,207.813,1304700005.0
2006-05-11 19:30:00,207.827,207.97,207.822,207.865,1168800002.0
2006-05-11 19:35:00,207.862,207.937,207.841,207.884,1067000001.0
2006-05-11 19:40:00,207.887,207.907,207.854,207.88,1076900002.0
2006-05-11 19:45:00,207.902,208.015,207.901,208.008,656899998.0
2006-05-11 19:50:00,208.002,208.011,207.959,207.972,756100000.0
2006-05-11 19:55:00,207.966,208.057,207.946,208.057,904799998.0
2006-05-11 20:00:00,208.087,208.298,208.087,208.28,604500001.0
2006-05-11 20:05:00,208.272,208.308,208.203,208.215,916500001.0
2006-05-11 20:10:00,208.211,208.211,208.109,208.111,1248299997.0
2006-05-11 20:15:00,208.125,208.149,208.098,208.135,827899998.0
2006-05-11 20:20:00,208.136,208.173,208.094,208.094,898799998.0
2006-05-11 20:25:00,208.105,208.117,208.068,208.108,1693400004.0
2006-05-11 20:30:00,208.108,208.152,208.07,208.152,1780700004.0
2006-05-11 20:35:00,208.142,208.163,208.112,208.121,720700001.0
2006-05-11 20:40:00,208.124,208.161,208.095,208.12,1477399999.0
2006-05-11 20:45:00,208.126,208.126,208.015,208.081,1025899999.0
2006-05-11 20:50:00,208.075,208.098,208.025,208.09,1028900005.0
2006-05-11 20:55:00,208.107,208.154,208.078,208.08,1869100000.0
2006-05-11 21:00:00,208.071,208.217,208.042,208.21,1473899998.0
2006-05-11 21:05:00,208.209,208.241,208.188,208.226,677400000.0
2006-05-11 21:10:00,208.222,208.317,208.203,208.295,734200003.0
2006-05-11 21:15:00,208.305,208.345,208.205,208.224,1065800001.0
2006-05-11 21:20:00,208.216,208.216,208.113,208.141,985399999.0
2006-05-11 21:25:00,208.144,208.169,208.072,208.111,763599999.0
2006-05-11 21:30:00,208.108,208.169,208.098,208.153,619600001.0
2006-05-11 21:35:00,208.141,208.175,208.131,208.162,359200000.0
2006-05-11 21:40:00,208.163,208.18,208.096,208.108,460900002.0
2006-05-11 21:45:00,208.12,208.15,208.1,208.105,479400002.0
2006-05-11 21:50:00,208.126,208.171,208.075,208.089,296000001.0
2006-05-11 21:55:00,208.088,208.144,208.066,208.084,432099997.0
2006-05-11 22:00:00,208.07,208.165,208.058,208.165,824999999.0
2006-05-11 22:05:00,208.16,208.16,208.083,208.09,246300001.0
2006-05-11 22:10:00,208.095,208.115,208.074,208.074,272600000.0
2006-05-11 22:15:00,208.076,208.143,208.076,208.134,595500001.0
2006-05-11 22:20:00,208.141,208.206,208.123,208.183,332100003.0
2006-05-11 22:25:00,208.163,208.176,208.137,208.143,608800001.0
2006-05-11 22:30:00,208.136,208.207,208.105,208.199,718699997.0
2006-05-11 22:35:00,208.202,208.27,208.171,208.234,365499999.0
2006-05-11 22:40:00,208.223,208.257,208.172,208.257,433800000.0
2006-05-11 22:45:00,208.269,208.342,208.238,208.296,328200000.0
2006-05-11 22:50:00,208.299,208.34,208.277,208.333,304500000.0
2006-05-11 22:55:00,208.325,208.409,208.32,208.398,320400000.0
2006-05-11 23:00:00,208.403,208.419,208.276,208.322,299999999.0
2006-05-11 23:05:00,208.355,208.361,208.236,208.241,176200000.0
2006-05-11 23:10:00,208.228,208.259,208.148,208.215,266400001.0
2006-05-11 23:15:00,208.218,208.299,208.167,208.272,224599999.0
2006-05-11 23:20:00,208.33,208.342,208.186,208.282,346800002.0
2006-05-11 23:25:00,208.254,208.37,208.219,208.219,193300000.0
2006-05-11 23:30:00,208.229,208.257,208.221,208.232,183100000.0
2006-05-11 23:35:00,208.233,208.339,208.228,208.329,154500000.0
2006-05-11 23:40:00,208.319,208.328,208.257,208.268,225500001.0
2006-05-11 23:45:00,208.262,208.262,208.164,208.192,227100000.0
2006-05-11 23:50:00,208.192,208.21,208.185,208.195,194099999.0
2006-05-11 23:55:00,208.2,208.215,208.192,208.2,245499999.0
2006-05-12 00:00:00,208.21,208.345,208.19,208.322,249999999.0
2006-05-12 00:05:00,208.321,208.335,208.278,208.292,292999998.0
2006-05-12 00:10:00,208.263,208.263,208.195,208.195,265800000.0
2006-05-12 00:15:00,208.203,208.238,208.203,208.225,264999998.0
2006-05-12 00:20:00,208.218,208.24,208.178,208.185,211000000.0
2006-05-12 00:25:00,208.193,208.238,208.184,208.193,252600001.0
2006-05-12 00:30:00,208.185,208.221,208.157,208.18,175500001.0
2006-05-12 00:35:00,208.173,208.186,208.141,208.148,276600001.0
2006-05-12 00:40:00,208.149,208.17,208.101,208.161,227499999.0
2006-05-12 00:45:00,208.147,208.176,208.118,208.121,280700000.0
2006-05-12 00:50:00,208.145,208.145,208.105,208.117,206900001.0
2006-05-12 00:55:00,208.125,208.176,208.115,208.159,233600001.0
2006-05-12 01:00:00,208.154,208.178,208.017,208.017,257299999.0
2006-05-12 01:05:00,208.013,208.079,207.943,207.943,229600001.0
2006-05-12 01:10:00,207.954,208.008,207.941,207.954,324999999.0
2006-05-12 01:15:00,207.978,208.025,207.965,208.013,205700000.0
2006-05-12 01:20:00,208.023,208.028,207.994,208.019,314200000.0
2006-05-12 01:25:00,208.009,208.032,207.996,208.009,328299999.0
2006-05-12 01:30:00,208.023,208.033,207.894,207.912,222899999.0
2006-05-12 01:35:00,207.876,207.886,207.8,207.861,249300000.0
2006-05-12 01:40:00,207.848,207.887,207.8,207.832,250599999.0
2006-05-12 01:45:00,207.817,207.871,207.751,207.768,276899999.0
2006-05-12 01:50:00,207.77,207.812,207.75,207.764,301400002.0
2006-05-12 01:55:00,207.748,207.768,207.701,207.723,287700001.0
2006-05-12 02:00:00,207.718,207.718,207.555,207.556,177900000.0
2006-05-12 02:05:00,207.555,207.555,207.46,207.463,276900000.0
2006-05-12 02:10:00,207.451,207.777,207.334,207.493,241900000.0
2006-05-12 02:15:00,207.515,207.627,207.463,207.57,243100000.0
2006-05-12 02:20:00,207.583,207.676,207.583,207.63,267700000.0
2006-05-12 02:25:00,207.628,207.646,207.558,207.637,220700000.0
2006-05-12 02:30:00,207.637,207.684,207.568,207.636,196000001.0
2006-05-12 02:35:00,207.614,207.614,207.464,207.468,295399999.0
2006-05-12 02:40:00,207.465,207.652,207.465,207.652,257599998.0
2006-05-12 02:45:00,207.675,207.774,207.621,207.65,222000000.0
2006-05-12 02:50:00,207.665,207.956,207.665,207.956,253399999.0
2006-05-12 02:55:00,207.922,207.971,207.88,207.942,293600003.0
2006-05-12 03:00:00,207.918,207.956,207.885,207.903,241300002.0
2006-05-12 03:05:00,207.906,207.917,207.843,207.851,221700000.0
2006-05-12 03:10:00,207.829,207.833,207.748,207.748,229200002.0
2006-05-12 03:15:00,207.755,207.899,207.753,207.865,190200000.0
2006-05-12 03:20:00,207.823,207.823,207.738,207.743,286999999.0
2006-05-12 03:25:00,207.732,207.752,207.515,207.603,196600000.0
2006-05-12 03:30:00,207.586,207.608,207.528,207.606,253500002.0
2006-05-12 03:35:00,207.603,207.683,207.573,207.655,341499996.0
2006-05-12 03:40:00,207.631,207.641,207.513,207.585,252300000.0
2006-05-12 03:45:00,207.545,207.597,207.482,207.573,266100001.0
2006-05-12 03:50:00,207.58,207.64,207.58,207.604,280499998.0
2006-05-12 03:55:00,207.602,207.602,207.567,207.581,217699999.0
2006-05-12 04:00:00,207.573,207.578,207.504,207.504,194200000.0
2006-05-12 04:05:00,207.489,207.602,207.467,207.548,329200000.0
2006-05-12 04:10:00,207.568,207.628,207.568,207.628,284700001.0
2006-05-12 04:15:00,207.644,207.667,207.615,207.647,205700000.0
2006-05-12 04:20:00,207.645,207.71,207.626,207.694,267499999.0
2006-05-12 04:25:00,207.691,207.753,207.683,207.689,201200000.0
2006-05-12 04:30:00,207.703,207.727,207.657,207.66,190699999.0
2006-05-12 04:35:00,207.65,207.675,207.633,207.655,258300000.0
2006-05-12 04:40:00,207.648,207.688,207.619,207.688,256899999.0
2006-05-12 04:45:00,207.684,207.704,207.654,207.685,294400001.0
2006-05-12 04:50:00,207.696,207.717,207.674,207.694,211800001.0
2006-05-12 04:55:00,207.684,207.707,207.668,207.69,240700000.0
2006-05-12 05:00:00,207.69,207.7,207.648,207.691,291500001.0
2006-05-12 05:05:00,207.695,207.695,207.631,207.655,267799999.0
2006-05-12 05:10:00,207.646,207.664,207.625,207.652,329600002.0
2006-05-12 05:15:00,207.641,207.655,207.631,207.635,180200000.0
2006-05-12 05:20:00,207.648,207.657,207.587,207.609,212099999.0
2006-05-12 05:25:00,207.621,207.632,207.559,207.596,280699999.0
2006-05-12 05:30:00,207.617,207.623,207.547,207.558,196800001.0
2006-05-12 05:35:00,207.585,207.647,207.565,207.63,302400001.0
2006-05-12 05:40:00,207.628,207.7,207.597,207.646,185400000.0
2006-05-12 05:45:00,207.638,207.669,207.587,207.669,241100001.0
2006-05-12 05:50:00,207.657,207.671,207.603,207.642,242000000.0
2006-05-12 05:55:00,207.643,207.66,207.598,207.608,218599999.0
2006-05-12 06:00:00,207.602,207.657,207.576,207.656,288900001.0
2006-05-12 06:05:00,207.655,207.676,207.631,207.645,213600001.0
2006-05-12 06:10:00,207.649,207.651,207.547,207.583,238400002.0
2006-05-12 06:15:00,207.585,207.623,207.563,207.594,202799998.0
2006-05-12 06:20:00,207.603,207.648,207.589,207.638,294600000.0
2006-05-12 06:25:00,207.638,207.664,207.571,207.587,262600001.0
2006-05-12 06:30:00,207.587,207.612,207.575,207.612,286600001.0
2006-05-12 06:35:00,207.601,207.655,207.568,207.611,252900002.0
2006-05-12 06:40:00,207.606,207.681,207.597,207.604,231700000.0
2006-05-12 06:45:00,207.595,207.604,207.519,207.542,347399999.0
2006-05-12 06:50:00,207.567,207.578,207.525,207.53,260600002.0
2006-05-12 06:55:00,207.538,207.604,207.538,207.595,188100000.0
2006-05-12 07:00:00,207.59,207.63,207.569,207.617,211299999.0
2006-05-12 07:05:00,207.617,207.654,207.581,207.599,324100000.0
2006-05-12 07:10:00,207.605,207.627,207.587,207.627,323000000.0
2006-05-12 07:15:00,207.631,207.72,207.599,207.706,310000000.0
2006-05-12 07:20:00,207.711,207.728,207.654,207.714,186500001.0
2006-05-12 07:25:00,207.696,207.698,207.553,207.567,306900000.0
2006-05-12 07:30:00,207.57,207.645,207.558,207.63,188900000.0
2006-05-12 07:35:00,207.643,207.709,207.599,207.695,227700001.0
2006-05-12 07:40:00,207.715,207.757,207.647,207.724,222600000.0
2006-05-12 07:45:00,207.71,207.759,207.68,207.759,315599999.0
2006-05-12 07:50:00,207.75,207.804,207.693,207.804,263800001.0
2006-05-12 07:55:00,207.78,207.822,207.726,207.731,392100001.0
2006-05-12 08:00:00,207.718,207.773,207.675,207.756,290599996.0
2006-05-12 08:05:00,207.758,207.777,207.711,207.734,233299998.0
2006-05-12 08:10:00,207.732,207.752,207.704,207.743,197799999.0
2006-05-12 08:15:00,207.731,207.797,207.722,207.763,189400000.0
2006-05-12 08:20:00,207.765,207.786,207.653,207.678,245400000.0
2006-05-12 08:25:00,207.665,207.678,207.554,207.673,278000000.0
2006-05-12 08:30:00,207.666,207.69,207.588,207.612,280699998.0
2006-05-12 08:35:00,207.596,207.661,207.538,207.638,303699997.0
2006-05-12 08:40:00,207.642,207.663,207.598,207.663,286200000.0
2006-05-12 08:45:00,207.66,207.745,207.66,207.719,232999999.0
2006-05-12 08:50:00,207.704,207.713,207.489,207.66,254000001.0
2006-05-12 08:55:00,207.629,207.636,207.474,207.475,228300001.0
2006-05-12 09:00:00,207.472,207.504,207.397,207.4,264500002.0
2006-05-12 09:05:00,207.396,207.45,207.335,207.391,229700000.0
2006-05-12 09:10:00,207.459,207.484,207.406,207.424,230000000.0
2006-05-12 09:15:00,207.41,207.451,207.357,207.451,238599999.0
2006-05-12 09:20:00,207.488,207.514,207.416,207.416,260300000.0
2006-05-12 09:25:00,207.376,207.584,207.208,207.584,284500001.0
2006-05-12 09:30:00,207.597,207.599,207.326,207.326,233700000.0
2006-05-12 09:35:00,207.301,207.348,207.222,207.263,200200000.0
2006-05-12 09:40:00,207.231,207.511,207.224,207.384,313599997.0
2006-05-12 09:45:00,207.402,207.512,207.36,207.501,206200000.0
2006-05-12 09:50:00,207.517,207.549,207.379,207.41,300499999.0
2006-05-12 09:55:00,207.39,207.519,207.38,207.507,223300000.0
2006-05-12 10:00:00,207.486,207.524,207.442,207.455,258900000.0
2006-05-12 10:05:00,207.476,207.524,207.424,207.43,236700002.0
2006-05-12 10:10:00,207.431,207.437,207.346,207.411,181100000.0
2006-05-12 10:15:00,207.431,207.476,207.418,207.471,294999999.0
2006-05-12 10:20:00,207.484,207.645,207.456,207.491,301800000.0
2006-05-12 10:25:00,207.504,207.52,207.426,207.434,278100003.0
2006-05-12 10:30:00,207.426,207.483,207.404,207.451,272500000.0
2006-05-12 10:35:00,207.451,207.479,207.342,207.355,279799998.0
2006-05-12 10:40:00,207.359,207.561,207.359,207.474,289800002.0
2006-05-12 10:45:00,207.465,207.585,207.446,207.51,240100000.0
2006-05-12 10:50:00,207.526,207.555,207.482,207.523,253700000.0
2006-05-12 10:55:00,207.521,207.521,207.392,207.43,194099999.0
2006-05-12 11:00:00,207.455,207.501,207.315,207.346,221100001.0
2006-05-12 11:05:00,207.342,207.376,207.295,207.326,185600001.0
2006-05-12 11:10:00,207.295,207.385,207.256,207.301,190900001.0
2006-05-12 11:15:00,207.268,207.413,207.252,207.326,265699999.0
2006-05-12 11:20:00,207.332,207.368,207.237,207.268,196000000.0
2006-05-12 11:25:00,207.248,207.35,207.197,207.345,225799998.0
2006-05-12 11:30:00,207.334,207.365,207.234,207.321,303600001.0
2006-05-12 11:35:00,207.327,207.521,207.295,207.521,250000000.0
2006-05-12 11:40:00,207.503,207.688,207.503,207.656,254200002.0
2006-05-12 11:45:00,207.658,207.781,207.539,207.603,183700000.0
2006-05-12 11:50:00,207.587,207.777,207.535,207.58,219799999.0
2006-05-12 11:55:00,207.575,207.728,207.57,207.727,271700001.0
2006-05-12 12:00:00,207.756,207.829,207.614,207.746,244100000.0
2006-05-12 12:05:00,207.765,207.765,207.608,207.663,283000000.0
2006-05-12 12:10:00,207.695,207.982,207.683,207.902,205800001.0
2006-05-12 12:15:00,207.872,207.936,207.849,207.933,314400001.0
2006-05-12 12:20:00,207.927,207.932,207.766,207.79,232299999.0
2006-05-12 12:25:00,207.791,207.855,207.787,207.805,251100001.0
2006-05-12 12:30:00,207.795,207.796,207.542,207.554,249200001.0
2006-05-12 12:35:00,207.556,207.688,207.556,207.666,254900000.0
2006-05-12 12:40:00,207.668,207.679,207.44,207.489,243300000.0
2006-05-12 12:45:00,207.512,207.602,207.491,207.588,223400000.0
2006-05-12 12:50:00,207.625,207.705,207.617,207.685,248000000.0
2006-05-12 12:55:00,207.675,207.702,207.62,207.62,297100002.0
2006-05-12 13:00:00,207.6,207.711,207.6,207.635,303100001.0
2006-05-12 13:05:00,207.659,207.718,207.65,207.684,288899999.0
2006-05-12 13:10:00,207.679,207.72,207.668,207.705,227800000.0
2006-05-12 13:15:00,207.702,207.72,207.641,207.652,299899998.0
2006-05-12 13:20:00,207.675,207.718,207.645,207.682,221500000.0
2006-05-12 13:25:00,207.667,207.669,207.587,207.642,268499999.0
2006-05-12 13:30:00,207.635,207.71,207.629,207.71,240600001.0
2006-05-12 13:35:00,207.718,207.769,207.708,207.728,211400001.0
2006-05-12 13:40:00,207.713,207.775,207.71,207.771,207000001.0
2006-05-12 13:45:00,207.752,207.8,207.729,207.8,241300000.0
2006-05-12 13:50:00,207.861,207.907,207.744,207.778,244499999.0
2006-05-12 13:55:00,207.776,207.786,207.725,207.75,205500000.0
2006-05-12 14:00:00,207.74,207.874,207.736,207.779,289100001.0
2006-05-12 14:05:00,207.758,207.794,207.682,207.784,220900000.0
2006-05-12 14:10:00,207.783,207.975,207.767,207.877,236500001.0
2006-05-12 14:15:00,207.855,207.869,207.693,207.705,198499999.0
2006-05-12 14:20:00,207.683,207.74,207.519,207.587,252000002.0
2006-05-12 14:25:00,207.598,207.728,207.553,207.716,266399999.0
2006-05-12 14:30:00,207.713,207.735,207.713,207.715,193299999.0
2006-05-12 14:35:00,207.725,207.73,207.71,207.717,191500000.0
2006-05-12 14:40:00,207.72,207.725,207.569,207.646,256700004.0
2006-05-12 14:45:00,207.651,207.956,207.651,207.83,283899998.0
2006-05-12 14:50:00,207.822,207.919,207.68,207.692,300700000.0
2006-05-12 14:55:00,207.695,207.953,207.665,207.953,243100001.0
2006-05-12 15:00:00,207.959,208.062,207.848,208.062,241800001.0
2006-05-12 15:05:00,208.062,208.072,207.917,207.928,248199998.0
2006-05-12 15:10:00,207.897,207.897,207.78,207.859,254399999.0
2006-05-12 15:15:00,207.841,207.983,207.83,207.983,244100001.0
2006-05-12 15:20:00,207.996,208.258,207.996,208.231,257600001.0
2006-05-12 15:25:00,208.227,208.302,208.19,208.269,216600000.0
2006-05-12 15:30:00,208.274,208.315,208.178,208.203,258400002.0
2006-05-12 15:35:00,208.202,208.304,208.106,208.291,210600000.0
2006-05-12 15:40:00,208.3,208.335,208.204,208.204,266700002.0
2006-05-12 15:45:00,208.199,208.23,208.095,208.101,274400000.0
2006-05-12 15:50:00,208.116,208.23,208.09,208.142,203900000.0
2006-05-12 15:55:00,208.16,208.243,207.985,208.24,223200000.0
2006-05-12 16:00:00,208.229,208.375,208.201,208.339,297000001.0
2006-05-12 16:05:00,208.38,208.397,208.292,208.323,204700001.0
2006-05-12 16:10:00,208.285,208.39,208.252,208.34,232100001.0
2006-05-12 16:15:00,208.401,208.549,208.354,208.486,206699999.0
2006-05-12 16:20:00,208.503,208.738,208.503,208.677,267300003.0
2006-05-12 16:25:00,208.646,208.708,208.548,208.708,192500001.0
2006-05-12 16:30:00,208.692,208.944,208.654,208.654,234499998.0
2006-05-12 16:35:00,208.698,208.938,208.68,208.705,300600001.0
2006-05-12 16:40:00,208.65,208.65,208.504,208.627,298599999.0
2006-05-12 16:45:00,208.634,208.713,208.571,208.647,245900000.0
2006-05-12 16:50:00,208.669,208.755,208.556,208.556,229100000.0
2006-05-12 16:55:00,208.567,208.785,208.538,208.764,269599997.0
2006-05-12 17:00:00,208.75,208.87,208.745,208.81,334000001.0
2006-05-12 17:05:00,208.817,208.827,208.598,208.598,231799999.0
2006-05-12 17:10:00,208.588,208.605,208.397,208.453,255900001.0
2006-05-12 17:15:00,208.474,208.58,208.459,208.552,235800000.0
2006-05-12 17:20:00,208.562,208.68,208.515,208.669,246299999.0
2006-05-12 17:25:00,208.64,208.805,208.607,208.765,190400000.0
2006-05-12 17:30:00,208.747,208.798,208.593,208.593,252000001.0
2006-05-12 17:35:00,208.578,208.657,208.578,208.609,254100004.0
2006-05-12 17:40:00,208.601,208.748,208.593,208.705,274599999.0
2006-05-12 17:45:00,208.72,208.746,208.653,208.727,278200001.0
2006-05-12 17:50:00,208.719,208.781,208.679,208.735,190000000.0
2006-05-12 17:55:00,208.744,208.878,208.744,208.878,204699999.0
2006-05-12 18:00:00,208.91,208.91,208.798,208.805,2466499998.0
2006-05-12 18:05:00,208.82,208.841,208.74,208.74,3105700003.0
2006-05-12 18:10:00,208.774,208.848,208.731,208.747,2300199994.0
2006-05-12 18:15:00,208.748,208.838,208.7,208.837,2462099997.0
2006-05-12 18:20:00,208.845,208.857,208.697,208.803,3141299996.0
2006-05-12 18:25:00,208.825,208.83,208.62,208.62,1874400000.0
2006-05-12 18:30:00,208.616,208.696,208.612,208.675,2196700004.0
2006-05-12 18:35:00,208.667,208.681,208.617,208.653,1176200003.0
2006-05-12 18:40:00,208.645,208.666,208.594,208.637,1359900002.0
2006-05-12 18:45:00,208.642,208.707,208.606,208.682,835000000.0
2006-05-12 18:50:00,208.698,208.754,208.644,208.662,1253599997.0
2006-05-12 18:55:00,208.656,208.658,208.551,208.584,1122000002.0
2006-05-12 19:00:00,208.589,208.663,208.589,208.637,884599999.0
2006-05-12 19:05:00,208.621,208.653,208.491,208.525,1366900000.0
2006-05-12 19:10:00,208.519,208.519,208.384,208.433,702700000.0
2006-05-12 19:15:00,208.434,208.493,208.403,208.475,805899998.0
2006-05-12 19:20:00,208.476,208.494,208.435,208.471,1030000003.0
2006-05-12 19:25:00,208.468,208.468,208.358,208.368,1232599999.0
2006-05-12 19:30:00,208.367,208.451,208.33,208.442,1169500004.0
2006-05-12 19:35:00,208.445,208.478,208.421,208.427,1063700006.0
2006-05-12 19:40:00,208.429,208.499,208.409,208.485,1216200001.0
2006-05-12 19:45:00,208.485,208.569,208.415,208.463,588900000.0
2006-05-12 19:50:00,208.458,208.469,208.363,208.366,804700002.0
2006-05-12 19:55:00,208.35,208.366,208.32,208.325,943899996.0
2006-05-12 20:00:00,208.33,208.439,208.328,208.375,559000002.0
2006-05-12 20:05:00,208.368,208.439,208.365,208.41,686099998.0
2006-05-12 20:10:00,208.405,208.549,208.389,208.532,1362200000.0
2006-05-12 20:15:00,208.541,208.573,208.428,208.436,839999996.0
2006-05-12 20:20:00,208.444,208.473,208.378,208.394,1024700004.0
2006-05-12 20:25:00,208.4,208.44,208.358,208.43,1668600002.0
2006-05-12 20:30:00,208.441,208.496,208.407,208.496,1895899996.0
2006-05-12 20:35:00,208.502,208.534,208.47,208.477,761599997.0
2006-05-12 20:40:00,208.495,208.531,208.478,208.508,1473600001.0
2006-05-12 20:45:00,208.507,208.517,208.433,208.473,985499998.0
2006-05-12 20:50:00,208.47,208.488,208.413,208.424,991999999.0
2006-05-12 20:55:00,208.423,208.434,208.348,208.349,1805600003.0
2006-05-12 21:00:00,208.355,208.462,208.355,208.45,1488899999.0
2006-05-12 21:05:00,208.45,208.477,208.43,208.43,647799999.0
2006-05-12 21:10:00,208.425,208.447,208.412,208.429,859400001.0
2006-05-12 21:15:00,208.432,208.483,208.423,208.453,1134400002.0
2006-05-12 21:20:00,208.455,208.481,208.43,208.467,1143000003.0
2006-05-12 21:25:00,208.473,208.527,208.463,208.483,808099998.0
2006-05-12 21:30:00,208.482,208.52,208.463,208.465,533900002.0
2006-05-12 21:35:00,208.457,208.467,208.378,208.381,308599999.0
2006-05-12 21:40:00,208.371,208.394,208.325,208.369,550700000.0
2006-05-12 21:45:00,208.383,208.442,208.374,208.374,535200001.0
2006-05-12 21:50:00,208.397,208.435,208.354,208.396,388599999.0
2006-05-12 21:55:00,208.402,208.534,208.387,208.443,529099997.0
2006-05-12 22:00:00,208.435,208.576,208.435,208.492,833699997.0
2006-05-12 22:05:00,208.475,208.604,208.475,208.56,300999999.0
2006-05-12 22:10:00,208.553,208.565,208.507,208.507,296600001.0
2006-05-12 22:15:00,208.499,208.525,208.383,208.388,516700000.0
2006-05-12 22:20:00,208.398,208.474,208.393,208.426,335600001.0
2006-05-12 22:25:00,208.411,208.487,208.393,208.464,465700000.0
2006-05-12 22:30:00,208.462,208.494,208.433,208.482,775400003.0
2006-05-12 22:35:00,208.49,208.49,208.4,208.434,324099999.0
2006-05-12 22:40:00,208.437,208.44,208.375,208.437,381100001.0
2006-05-12 22:45:00,208.451,208.452,208.34,208.34,371100001.0
2006-05-12 22:50:00,208.329,208.377,208.283,208.377,407900001.0
2006-05-12 22:55:00,208.385,208.422,208.346,208.369,310199999.0
2006-05-14 23:00:00,208.36,208.387,208.36,208.375,256999997.0
2006-05-14 23:05:00,208.368,208.385,208.36,208.375,166400000.0
2006-05-14 23:10:00,208.37,208.385,208.352,208.37,223100001.0
2006-05-14 23:15:00,208.38,208.38,208.36,208.37,225100001.0
2006-05-14 23:20:00,208.375,208.38,208.355,208.37,279000000.0
2006-05-14 23:25:00,208.368,208.385,208.36,208.36,230300000.0
2006-05-14 23:30:00,208.385,208.385,208.36,208.368,276100000.0
2006-05-14 23:35:00,208.37,208.385,208.36,208.375,222600001.0
2006-05-14 23:40:00,208.375,208.38,208.36,208.37,278100001.0
2006-05-14 23:45:00,208.375,208.38,208.357,208.375,199499999.0
2006-05-14 23:50:00,208.37,208.37,207.8,207.805,205199999.0
2006-05-14 23:55:00,207.81,207.825,207.803,207.81,219100002.0
2006-05-15 00:00:00,207.82,207.825,207.795,207.812,201299999.0
2006-05-15 00:05:00,207.816,207.912,207.816,207.912,183200000.0
2006-05-15 00:10:00,207.915,208.04,207.913,208.022,288300001.0
2006-05-15 00:15:00,208.03,208.055,207.96,207.96,207600000.0
2006-05-15 00:20:00,207.954,208.078,207.954,207.994,238899999.0
2006-05-15 00:25:00,207.996,208.016,207.955,207.968,275400000.0
2006-05-15 00:30:00,207.967,207.976,207.91,207.944,212800001.0
2006-05-15 00:35:00,207.934,207.944,207.882,207.885,304300001.0
2006-05-15 00:40:00,207.904,207.93,207.886,207.922,193899999.0
2006-05-15 00:45:00,207.933,207.945,207.882,207.91,223799999.0
2006-05-15 00:50:00,207.948,207.961,207.803,207.895,290000000.0
2006-05-15 00:55:00,207.903,207.919,207.829,207.907,285000000.0
2006-05-15 01:00:00,207.896,207.955,207.879,207.919,237099999.0
2006-05-15 01:05:00,207.92,208.029,207.913,207.991,232400001.0
2006-05-15 01:10:00,207.996,208.122,207.996,208.055,306500000.0
2006-05-15 01:15:00,208.071,208.099,208.03,208.095,227900001.0
2006-05-15 01:20:00,208.092,208.137,208.042,208.127,258299998.0
2006-05-15 01:25:00,208.116,208.141,208.085,208.133,233700001.0
2006-05-15 01:30:00,208.135,208.194,208.114,208.172,230300000.0
2006-05-15 01:35:00,208.175,208.234,208.167,208.181,241300001.0
2006-05-15 01:40:00,208.188,208.212,208.17,208.18,199900000.0
2006-05-15 01:45:00,208.177,208.256,208.174,208.223,254899997.0
2006-05-15 01:50:00,208.22,208.258,208.213,208.233,302000002.0
2006-05-15 01:55:00,208.23,208.254,208.215,208.23,239699999.0
2006-05-15 02:00:00,208.204,208.342,208.198,208.253,155099999.0
2006-05-15 02:05:00,208.253,208.271,208.072,208.072,269500001.0
2006-05-15 02:10:00,208.064,208.102,208.031,208.08,329099999.0
2006-05-15 02:15:00,208.077,208.248,208.071,208.236,209500000.0
2006-05-15 02:20:00,208.249,208.264,208.168,208.198,271300000.0
2006-05-15 02:25:00,208.219,208.246,208.125,208.14,248600000.0
2006-05-15 02:30:00,208.121,208.121,207.964,207.964,287300001.0
2006-05-15 02:35:00,207.924,208.107,207.868,208.103,234399998.0
2006-05-15 02:40:00,208.105,208.173,208.094,208.164,270899999.0
2006-05-15 02:45:00,208.142,208.191,208.129,208.17,240600001.0
2006-05-15 02:50:00,208.165,208.242,208.154,208.242,337000001.0
2006-05-15 02:55:00,208.236,208.253,208.174,208.253,229800000.0
2006-05-15 03:00:00,208.232,208.232,208.135,208.173,318499997.0
2006-05-15 03:05:00,208.143,208.143,208.02,208.035,219199999.0
2006-05-15 03:10:00,208.028,208.107,208.027,208.096,201700001.0
2006-05-15 03:15:00,208.123,208.133,208.015,208.06,238600001.0
2006-05-15 03:20:00,208.012,208.036,207.977,207.986,329300003.0
2006-05-15 03:25:00,207.968,207.973,207.645,207.671,189100000.0
2006-05-15 03:30:00,207.671,207.865,207.671,207.765,321700000.0
2006-05-15 03:35:00,207.754,207.845,207.75,207.845,239900001.0
2006-05-15 03:40:00,207.861,208.078,207.853,208.075,264100001.0
2006-05-15 03:45:00,208.074,208.074,208.015,208.015,330200004.0
2006-05-15 03:50:00,208.035,208.065,207.938,207.943,181800001.0
2006-05-15 03:55:00,207.941,208.017,207.913,207.963,298699999.0
2006-05-15 04:00:00,207.935,207.935,207.853,207.855,209800000.0
2006-05-15 04:05:00,207.859,207.863,207.786,207.786,279600000.0
2006-05-15 04:10:00,207.793,207.796,207.686,207.771,190100000.0
2006-05-15 04:15:00,207.784,207.796,207.727,207.75,314799998.0
2006-05-15 04:20:00,207.752,207.83,207.752,207.813,274900000.0
2006-05-15 04:25:00,207.795,207.804,207.761,207.761,164100000.0
2006-05-15 04:30:00,207.772,207.782,207.691,207.717,256799999.0
2006-05-15 04:35:00,207.732,207.773,207.7,207.74,246699999.0
2006-05-15 04:40:00,207.73,207.786,207.715,207.786,229399999.0
2006-05-15 04:45:00,207.787,207.857,207.766,207.766,192699999.0
2006-05-15 04:50:00,207.764,207.764,207.703,207.726,336399999.0
2006-05-15 04:55:00,207.722,207.768,207.718,207.754,241999999.0
2006-05-15 05:00:00,207.757,207.785,207.737,207.738,220199998.0
2006-05-15 05:05:00,207.739,207.794,207.714,207.79,187000001.0
2006-05-15 05:10:00,207.795,207.89,207.788,207.875,218000000.0
2006-05-15 05:15:00,207.869,207.902,207.848,207.848,255600002.0
2006-05-15 05:20:00,207.857,207.857,207.797,207.797,223699999.0
2006-05-15 05:25:00,207.792,207.82,207.759,207.759,322199998.0
2006-05-15 05:30:00,207.765,207.787,207.746,207.762,197100000.0
2006-05-15 05:35:00,207.78,207.783,207.72,207.746,229099999.0
2006-05-15 05:40:00,207.747,207.809,207.737,207.803,245200001.0
2006-05-15 05:45:00,207.805,207.83,207.778,207.816,205400000.0
2006-05-15 05:50:00,207.809,207.825,207.754,207.798,268200000.0
2006-05-15 05:55:00,207.784,207.84,207.784,207.817,292100000.0
2006-05-15 06:00:00,207.823,207.845,207.799,207.831,190299999.0
2006-05-15 06:05:00,207.828,207.851,207.804,207.804,243100000.0
2006-05-15 06:10:00,207.794,207.835,207.794,207.82,224800000.0
2006-05-15 06:15:00,207.827,207.827,207.755,207.765,217600000.0
2006-05-15 06:20:00,207.778,207.794,207.727,207.727,240200000.0
2006-05-15 06:25:00,207.723,207.734,207.653,207.68,253300001.0
2006-05-15 06:30:00,207.695,207.709,207.682,207.708,215400000.0
2006-05-15 06:35:00,207.683,207.7,207.644,207.644,220300001.0
2006-05-15 06:40:00,207.635,207.642,207.576,207.611,467200001.0
2006-05-15 06:45:00,207.615,207.625,207.54,207.619,226100000.0
2006-05-15 06:50:00,207.603,207.631,207.58,207.626,189500000.0
2006-05-15 06:55:00,207.622,207.685,207.607,207.652,215900001.0
2006-05-15 07:00:00,207.668,207.762,207.604,207.64,304100001.0
2006-05-15 07:05:00,207.642,207.733,207.642,207.711,259000000.0
2006-05-15 07:10:00,207.727,207.873,207.727,207.838,263399999.0
2006-05-15 07:15:00,207.837,207.854,207.812,207.846,251300001.0
2006-05-15 07:20:00,207.835,207.842,207.731,207.748,213500000.0
2006-05-15 07:25:00,207.751,207.822,207.751,207.811,245100001.0
2006-05-15 07:30:00,207.803,207.804,207.764,207.777,234700001.0
2006-05-15 07:35:00,207.771,207.782,207.727,207.727,302800001.0
2006-05-15 07:40:00,207.725,207.818,207.691,207.805,201500000.0
2006-05-15 07:45:00,207.808,207.816,207.735,207.74,318700000.0
2006-05-15 07:50:00,207.737,207.786,207.726,207.772,263499999.0
2006-05-15 07:55:00,207.748,207.791,207.719,207.759,233600002.0
2006-05-15 08:00:00,207.774,207.835,207.725,207.807,219299999.0
2006-05-15 08:05:00,207.805,207.924,207.795,207.892,299200000.0
2006-05-15 08:10:00,207.874,207.882,207.829,207.864,149600000.0
2006-05-15 08:15:00,207.84,207.875,207.809,207.822,289500002.0
2006-05-15 08:20:00,207.838,207.894,207.82,207.872,188100002.0
2006-05-15 08:25:00,207.88,207.896,207.781,207.797,320500002.0
2006-05-15 08:30:00,207.791,207.856,207.733,207.83,208200001.0
2006-05-15 08:35:00,207.822,207.827,207.685,207.73,273400000.0
2006-05-15 08:40:00,207.736,207.807,207.724,207.759,269999998.0
2006-05-15 08:45:00,207.749,207.79,207.672,207.711,263100000.0
2006-05-15 08:50:00,207.722,207.76,207.675,207.713,221399999.0
2006-05-15 08:55:00,207.718,207.786,207.589,207.599,274800000.0
2006-05-15 09:00:00,207.576,207.576,207.474,207.495,168000000.0
2006-05-15 09:05:00,207.506,207.628,207.506,207.603,216700001.0
2006-05-15 09:10:00,207.611,207.632,207.517,207.517,198499999.0
2006-05-15 09:15:00,207.521,207.643,207.515,207.59,227200000.0
2006-05-15 09:20:00,207.586,207.586,207.536,207.557,254799998.0
2006-05-15 09:25:00,207.544,207.616,207.536,207.608,235500001.0
2006-05-15 09:30:00,207.619,207.656,207.464,207.487,229300002.0
2006-05-15 09:35:00,207.506,207.533,207.467,207.505,277800001.0
2006-05-15 09:40:00,207.513,207.552,207.463,207.485,266099999.0
2006-05-15 09:45:00,207.496,207.63,207.479,207.541,158800000.0
2006-05-15 09:50:00,207.534,207.534,207.373,207.373,290400001.0
2006-05-15 09:55:00,207.382,207.524,207.375,207.524,203600000.0
2006-05-15 10:00:00,207.574,207.816,207.498,207.816,331299997.0
2006-05-15 10:05:00,207.84,207.999,207.799,207.921,234300000.0
2006-05-15 10:10:00,207.956,208.017,207.788,207.835,261800000.0
2006-05-15 10:15:00,207.868,208.021,207.868,207.973,226800001.0
2006-05-15 10:20:00,207.967,208.101,207.863,208.063,270600002.0
2006-05-15 10:25:00,208.056,208.097,207.946,207.959,247300002.0
2006-05-15 10:30:00,207.96,208.057,207.862,208.04,229700000.0
2006-05-15 10:35:00,208.028,208.059,207.826,207.826,195800000.0
2006-05-15 10:40:00,207.824,207.853,207.625,207.626,239200000.0
2006-05-15 10:45:00,207.665,207.792,207.631,207.777,245699999.0
2006-05-15 10:50:00,207.759,207.76,207.669,207.76,190200001.0
2006-05-15 10:55:00,207.761,208.077,207.751,208.056,200900001.0
2006-05-15 11:00:00,208.04,208.04,207.773,207.787,210000001.0
2006-05-15 11:05:00,207.798,207.848,207.713,207.735,185200001.0
2006-05-15 11:10:00,207.746,207.829,207.707,207.81,283500000.0
2006-05-15 11:15:00,207.82,207.823,207.553,207.57,278500000.0
2006-05-15 11:20:00,207.587,207.722,207.58,207.611,234100001.0
2006-05-15 11:25:00,207.622,207.715,207.47,207.505,160000000.0
2006-05-15 11:30:00,207.49,207.507,207.439,207.485,298400001.0
2006-05-15 11:35:00,207.446,207.453,207.26,207.362,220299999.0
2006-05-15 11:40:00,207.369,207.447,207.369,207.404,290699997.0
2006-05-15 11:45:00,207.401,207.448,207.219,207.223,278700001.0
2006-05-15 11:50:00,207.204,207.204,206.892,206.97,245700000.0
2006-05-15 11:55:00,207.013,207.15,206.991,207.147,225900000.0
2006-05-15 12:00:00,207.16,207.357,207.126,207.357,244300001.0
2006-05-15 12:05:00,207.354,207.365,207.263,207.263,241800001.0
2006-05-15 12:10:00,207.292,207.331,207.27,207.27,237900000.0
2006-05-15 12:15:00,207.253,207.272,207.132,207.132,367600000.0
2006-05-15 12:20:00,207.125,207.308,207.109,207.277,215400001.0
2006-05-15 12:25:00,207.276,207.295,207.232,207.232,247500000.0
2006-05-15 12:30:00,207.224,207.255,207.207,207.237,266099999.0
2006-05-15 12:35:00,207.238,207.355,207.233,207.355,339900001.0
2006-05-15 12:40:00,207.348,207.528,207.306,207.476,293199999.0
2006-05-15 12:45:00,207.484,207.502,207.383,207.398,283800002.0
2006-05-15 12:50:00,207.422,207.519,207.392,207.41,228700000.0
2006-05-15 12:55:00,207.409,207.413,207.318,207.373,228800001.0
2006-05-15 13:00:00,207.38,207.413,207.33,207.403,213300001.0
2006-05-15 13:05:00,207.447,207.631,207.433,207.631,261400001.0
2006-05-15 13:10:00,207.644,207.679,207.61,207.621,235900000.0
2006-05-15 13:15:00,207.605,207.624,207.536,207.536,361999999.0
2006-05-15 13:20:00,207.554,207.554,207.378,207.402,290800000.0
2006-05-15 13:25:00,207.395,207.472,207.365,207.409,226000001.0
2006-05-15 13:30:00,207.405,207.411,207.348,207.392,178200001.0
2006-05-15 13:35:00,207.385,207.412,207.368,207.412,147000000.0
2006-05-15 13:40:00,207.41,207.449,207.314,207.336,237800000.0
2006-05-15 13:45:00,207.35,207.428,207.35,207.409,302100000.0
2006-05-15 13:50:00,207.413,207.43,207.363,207.415,152900000.0
2006-05-15 13:55:00,207.421,207.516,207.414,207.434,169100000.0
2006-05-15 14:00:00,207.434,207.445,207.339,207.408,242500000.0
2006-05-15 14:05:00,207.418,207.537,207.406,207.487,275200000.0
2006-05-15 14:10:00,207.494,207.504,207.408,207.425,277799997.0
2006-05-15 14:15:00,207.426,207.426,207.295,207.303,288399998.0
2006-05-15 14:20:00,207.288,207.35,207.272,207.334,244400000.0
2006-05-15 14:25:00,207.368,207.521,207.368,207.485,194099999.0
2006-05-15 14:30:00,207.453,207.527,207.274,207.287,224500000.0
2006-05-15 14:35:00,207.278,207.355,207.188,207.323,352100002.0
2006-05-15 14:40:00,207.329,207.434,207.325,207.43,199600000.0
2006-05-15 14:45:00,207.415,207.416,207.303,207.36,221000004.0
2006-05-15 14:50:00,207.343,207.38,207.324,207.353,211800000.0
2006-05-15 14:55:00,207.36,207.398,207.314,207.369,261600001.0
2006-05-15 15:00:00,207.422,207.549,207.422,207.544,227000000.0
2006-05-15 15:05:00,207.52,207.662,207.518,207.629,203200002.0
2006-05-15 15:10:00,207.64,207.72,207.595,207.691,233400001.0
2006-05-15 15:15:00,207.684,207.773,207.652,207.673,225100000.0
2006-05-15 15:20:00,207.679,207.783,207.65,207.742,332599999.0
2006-05-15 15:25:00,207.744,207.749,207.555,207.65,267300001.0
2006-05-15 15:30:00,207.643,207.671,207.6,207.636,216800000.0
2006-05-15 15:35:00,207.615,207.742,207.545,207.676,284400002.0
2006-05-15 15:40:00,207.683,207.691,207.55,207.55,188100000.0
2006-05-15 15:45:00,207.53,207.574,207.517,207.554,300200001.0
2006-05-15 15:50:00,207.556,207.556,207.419,207.445,242100000.0
2006-05-15 15:55:00,207.468,207.584,207.468,207.58,186800000.0
2006-05-15 16:00:00,207.6,207.64,207.56,207.612,245800001.0
2006-05-15 16:05:00,207.657,207.66,207.581,207.613,209400001.0
2006-05-15 16:10:00,207.619,207.675,207.6,207.616,165000000.0
2006-05-15 16:15:00,207.632,207.67,207.607,207.658,166199998.0
2006-05-15 16:20:00,207.671,207.711,207.662,207.687,313600000.0
2006-05-15 16:25:00,207.694,207.707,207.628,207.628,239400001.0
2006-05-15 16:30:00,207.622,207.67,207.593,207.603,239600000.0
2006-05-15 16:35:00,207.566,207.607,207.528,207.539,252400000.0
2006-05-15 16:40:00,207.526,207.73,207.521,207.68,209500000.0
2006-05-15 16:45:00,207.677,207.693,207.457,207.457,299399999.0
2006-05-15 16:50:00,207.439,207.577,207.412,207.577,311000001.0
2006-05-15 16:55:00,207.594,207.649,207.485,207.494,228700001.0
2006-05-15 17:00:00,207.482,207.558,207.377,207.427,228199999.0
2006-05-15 17:05:00,207.433,207.444,207.162,207.204,276399999.0
2006-05-15 17:10:00,207.206,207.408,207.206,207.359,254199999.0
2006-05-15 17:15:00,207.361,207.496,207.329,207.489,282300000.0
2006-05-15 17:20:00,207.505,207.524,207.441,207.503,223300000.0
2006-05-15 17:25:00,207.483,207.486,207.358,207.42,242800001.0
2006-05-15 17:30:00,207.431,207.603,207.431,207.603,234499999.0
2006-05-15 17:35:00,207.581,207.581,207.5,207.507,285500000.0
2006-05-15 17:40:00,207.494,207.555,207.466,207.486,280700001.0
2006-05-15 17:45:00,207.481,207.537,207.422,207.445,283300003.0
2006-05-15 17:50:00,207.457,207.542,207.386,207.456,236000000.0
2006-05-15 17:55:00,207.438,207.552,207.431,207.533,226000000.0
2006-05-15 18:00:00,207.551,207.581,207.489,207.533,2580599997.0
2006-05-15 18:05:00,207.555,207.633,207.496,207.616,3190200001.0
2006-05-15 18:10:00,207.614,207.64,207.561,207.597,2301699999.0
2006-05-15 18:15:00,207.598,207.603,207.465,207.515,2517400000.0
2006-05-15 18:20:00,207.53,207.538,207.434,207.47,3200400003.0
2006-05-15 18:25:00,207.475,207.489,207.388,207.43,2146900001.0
2006-05-15 18:30:00,207.441,207.494,207.418,207.435,1896199998.0
2006-05-15 18:35:00,207.42,207.466,207.361,207.413,1104700000.0
2006-05-15 18:40:00,207.407,207.411,207.323,207.33,1358900002.0
2006-05-15 18:45:00,207.31,207.407,207.272,207.34,887299996.0
2006-05-15 18:50:00,207.333,207.46,207.31,207.42,1132999996.0
2006-05-15 18:55:00,207.437,207.544,207.425,207.465,927299999.0
2006-05-15 19:00:00,207.457,207.463,207.274,207.365,919799998.0
2006-05-15 19:05:00,207.362,207.466,207.312,207.465,1408800004.0
2006-05-15 19:10:00,207.479,207.484,207.307,207.307,736999998.0
2006-05-15 19:15:00,207.308,207.412,207.289,207.384,946900001.0
2006-05-15 19:20:00,207.37,207.386,207.33,207.374,902400002.0
2006-05-15 19:25:00,207.371,207.375,207.279,207.279,1375399998.0
2006-05-15 19:30:00,207.266,207.306,207.147,207.182,1157600003.0
2006-05-15 19:35:00,207.19,207.292,207.17,207.267,1062700000.0
2006-05-15 19:40:00,207.262,207.286,207.008,207.074,1034099998.0
2006-05-15 19:45:00,207.1,207.188,207.094,207.13,656000000.0
2006-05-15 19:50:00,207.124,207.292,207.124,207.281,795300003.0
2006-05-15 19:55:00,207.302,207.427,207.285,207.375,918400002.0
2006-05-15 20:00:00,207.384,207.397,207.244,207.27,643000000.0
2006-05-15 20:05:00,207.263,207.263,207.119,207.139,720899999.0
2006-05-15 20:10:00,207.143,207.2,207.107,207.107,1232099998.0
2006-05-15 20:15:00,207.111,207.153,207.081,207.085,810299997.0
2006-05-15 20:20:00,207.097,207.131,207.071,207.097,1034900002.0
2006-05-15 20:25:00,207.105,207.168,207.105,207.148,1524599996.0
2006-05-15 20:30:00,207.152,207.215,207.149,207.194,1712899996.0
2006-05-15 20:35:00,207.191,207.218,207.171,207.198,767700002.0
2006-05-15 20:40:00,207.199,207.207,207.052,207.052,1651199999.0
2006-05-15 20:45:00,207.054,207.124,207.043,207.106,1036900001.0
2006-05-15 20:50:00,207.106,207.147,207.051,207.12,1061700001.0
2006-05-15 20:55:00,207.112,207.137,207.064,207.118,1743300000.0
2006-05-15 21:00:00,207.12,207.178,207.088,207.116,1490899998.0
2006-05-15 21:05:00,207.112,207.177,207.108,207.155,698899997.0
2006-05-15 21:10:00,207.15,207.165,207.115,207.125,799699997.0
2006-05-15 21:15:00,207.115,207.124,207.068,207.093,1122199997.0
2006-05-15 21:20:00,207.089,207.108,207.032,207.086,1161100003.0
2006-05-15 21:25:00,207.083,207.105,207.063,207.078,734799999.0
2006-05-15 21:30:00,207.082,207.09,207.003,207.055,522800000.0
2006-05-15 21:35:00,207.053,207.1,207.046,207.094,358400001.0
2006-05-15 21:40:00,207.093,207.172,207.069,207.15,467899998.0
2006-05-15 21:45:00,207.157,207.227,207.145,207.167,496699998.0
2006-05-15 21:50:00,207.173,207.219,207.147,207.166,341799999.0
2006-05-15 21:55:00,207.169,207.202,207.156,207.183,395400000.0
2006-05-15 22:00:00,207.175,207.252,207.141,207.185,865500001.0
2006-05-15 22:05:00,207.192,207.334,207.183,207.319,223200000.0
2006-05-15 22:10:00,207.322,207.442,207.308,207.439,235000000.0
2006-05-15 22:15:00,207.448,207.524,207.424,207.442,640400001.0
2006-05-15 22:20:00,207.457,207.5,207.457,207.495,336600003.0
2006-05-15 22:25:00,207.481,207.572,207.462,207.534,494000000.0
2006-05-15 22:30:00,207.537,207.564,207.523,207.526,722699999.0
2006-05-15 22:35:00,207.53,207.546,207.482,207.499,290100000.0
2006-05-15 22:40:00,207.496,207.556,207.475,207.512,387199999.0
2006-05-15 22:45:00,207.507,207.63,207.484,207.601,328100001.0
2006-05-15 22:50:00,207.605,207.607,207.477,207.515,380299999.0
2006-05-15 22:55:00,207.507,207.625,207.507,207.615,293400000.0
2006-05-15 23:00:00,207.632,207.743,207.584,207.743,234400000.0
2006-05-15 23:05:00,207.699,207.794,207.68,207.75,230700000.0
2006-05-15 23:10:00,207.775,207.775,207.656,207.68,238899999.0
2006-05-15 23:15:00,207.736,207.736,207.606,207.657,269200000.0
2006-05-15 23:20:00,207.652,207.665,207.481,207.481,313699999.0
2006-05-15 23:25:00,207.441,207.505,207.376,207.47,204600002.0
2006-05-15 23:30:00,207.5,207.5,207.424,207.424,192600000.0
2006-05-15 23:35:00,207.415,207.461,207.355,207.403,249400000.0
2006-05-15 23:40:00,207.392,207.493,207.373,207.49,212699998.0
2006-05-15 23:45:00,207.496,207.499,207.421,207.445,223499998.0
2006-05-15 23:50:00,207.44,207.589,207.428,207.571,235900000.0
2006-05-15 23:55:00,207.569,207.582,207.412,207.524,241099998.0
2006-05-16 00:00:00,207.565,207.801,207.565,207.801,172600000.0
2006-05-16 00:05:00,207.82,207.978,207.805,207.849,198100001.0
2006-05-16 00:10:00,207.852,207.87,207.834,207.85,212999999.0
2006-05-16 00:15:00,207.84,207.858,207.735,207.742,222599998.0
2006-05-16 00:20:00,207.734,207.771,207.721,207.744,312899999.0
2006-05-16 00:25:00,207.754,207.799,207.717,207.74,293499999.0
2006-05-16 00:30:00,207.743,207.769,207.733,207.746,198200000.0
2006-05-16 00:35:00,207.735,207.797,207.731,207.77,218100001.0
2006-05-16 00:40:00,207.798,207.889,207.793,207.889,244000003.0
2006-05-16 00:45:00,207.879,208.033,207.878,207.949,241200001.0
2006-05-16 00:50:00,207.953,207.977,207.899,207.947,234499999.0
2006-05-16 00:55:00,207.931,207.941,207.641,207.641,252499999.0
2006-05-16 01:00:00,207.632,207.708,207.597,207.628,234600000.0
2006-05-16 01:05:00,207.637,207.638,207.479,207.479,198100002.0
2006-05-16 01:10:00,207.489,207.51,207.369,207.369,237199999.0
2006-05-16 01:15:00,207.398,207.513,207.381,207.481,210399999.0
2006-05-16 01:20:00,207.486,207.584,207.474,207.584,255600002.0
2006-05-16 01:25:00,207.571,207.646,207.571,207.59,220700000.0
2006-05-16 01:30:00,207.584,207.713,207.562,207.708,208200000.0
2006-05-16 01:35:00,207.714,207.883,207.702,207.883,205100001.0
2006-05-16 01:40:00,207.915,208.004,207.87,207.922,270000001.0
2006-05-16 01:45:00,207.909,207.943,207.859,207.909,215600000.0
2006-05-16 01:50:00,207.922,207.931,207.83,207.904,237899998.0
2006-05-16 01:55:00,207.909,207.96,207.878,207.948,229800000.0
2006-05-16 02:00:00,207.928,207.975,207.85,207.856,213500000.0
2006-05-16 02:05:00,207.857,207.857,207.768,207.785,193200001.0
2006-05-16 02:10:00,207.799,207.813,207.662,207.71,344000000.0
2006-05-16 02:15:00,207.734,207.806,207.693,207.693,281600001.0
2006-05-16 02:20:00,207.704,207.725,207.628,207.682,256699999.0
2006-05-16 02:25:00,207.693,207.693,207.424,207.428,264099999.0
2006-05-16 02:30:00,207.434,207.521,207.408,207.521,147900000.0
2006-05-16 02:35:00,207.525,207.53,207.468,207.497,234700001.0
2006-05-16 02:40:00,207.482,207.538,207.405,207.538,234600001.0
2006-05-16 02:45:00,207.528,207.536,207.481,207.497,208900000.0
2006-05-16 02:50:00,207.474,207.574,207.457,207.526,223300000.0
2006-05-16 02:55:00,207.48,207.561,207.43,207.555,202600000.0
2006-05-16 03:00:00,207.548,207.664,207.495,207.632,210599999.0
2006-05-16 03:05:00,207.645,207.738,207.645,207.735,300899997.0
2006-05-16 03:10:00,207.734,207.766,207.684,207.723,220100000.0
2006-05-16 03:15:00,207.724,207.86,207.718,207.799,222999998.0
2006-05-16 03:20:00,207.781,207.81,207.694,207.694,269500001.0
2006-05-16 03:25:00,207.671,207.671,207.567,207.567,208399999.0
2006-05-16 03:30:00,207.577,207.604,207.504,207.537,320399999.0
2006-05-16 03:35:00,207.539,207.582,207.518,207.547,209500000.0
2006-05-16 03:40:00,207.532,207.546,207.383,207.407,261000001.0
2006-05-16 03:45:00,207.385,207.419,207.321,207.339,216800000.0
2006-05-16 03:50:00,207.348,207.426,207.326,207.403,266600000.0
2006-05-16 03:55:00,207.431,207.431,207.352,207.43,334300001.0
2006-05-16 04:00:00,207.44,207.457,207.396,207.406,188300001.0
2006-05-16 04:05:00,207.411,207.44,207.367,207.376,341700001.0
2006-05-16 04:10:00,207.389,207.497,207.385,207.48,230600000.0
2006-05-16 04:15:00,207.485,207.532,207.459,207.532,218800000.0
2006-05-16 04:20:00,207.519,207.554,207.493,207.545,266300000.0
2006-05-16 04:25:00,207.554,207.609,207.511,207.516,230999998.0
2006-05-16 04:30:00,207.509,207.538,207.48,207.521,160100000.0
2006-05-16 04:35:00,207.516,207.557,207.429,207.552,291100001.0
2006-05-16 04:40:00,207.539,207.548,207.503,207.528,287999998.0
2006-05-16 04:45:00,207.501,207.558,207.501,207.536,214000001.0
2006-05-16 04:50:00,207.539,207.555,207.505,207.551,361200001.0
2006-05-16 04:55:00,207.557,207.594,207.542,207.58,206200001.0
2006-05-16 05:00:00,207.582,207.6,207.566,207.577,237800002.0
2006-05-16 05:05:00,207.555,207.575,207.505,207.575,228300001.0
2006-05-16 05:10:00,207.557,207.574,207.515,207.532,329900002.0
2006-05-16 05:15:00,207.526,207.538,207.448,207.462,273100000.0
2006-05-16 05:20:00,207.455,207.455,207.327,207.373,224400000.0
2006-05-16 05:25:00,207.376,207.423,207.349,207.393,201100000.0
2006-05-16 05:30:00,207.394,207.394,207.31,207.318,225900000.0
2006-05-16 05:35:00,207.32,207.324,207.253,207.269,205999999.0
2006-05-16 05:40:00,207.284,207.316,207.258,207.285,249300000.0
2006-05-16 05:45:00,207.3,207.333,207.273,207.304,251299999.0
2006-05-16 05:50:00,207.282,207.334,207.267,207.276,230799999.0
2006-05-16 05:55:00,207.284,207.332,207.239,207.332,297300002.0
2006-05-16 06:00:00,207.364,207.502,207.345,207.488,310199999.0
2006-05-16 06:05:00,207.475,207.499,207.438,207.476,178599999.0
2006-05-16 06:10:00,207.486,207.564,207.447,207.447,300200000.0
2006-05-16 06:15:00,207.429,207.437,207.327,207.342,241300000.0
2006-05-16 06:20:00,207.353,207.39,207.265,207.295,273999998.0
2006-05-16 06:25:00,207.288,207.322,207.272,207.272,260099999.0
2006-05-16 06:30:00,207.266,207.337,207.266,207.334,256600001.0
2006-05-16 06:35:00,207.328,207.406,207.328,207.369,183600000.0
2006-05-16 06:40:00,207.363,207.433,207.357,207.398,265600001.0
2006-05-16 06:45:00,207.392,207.46,207.375,207.443,245900001.0
2006-05-16 06:50:00,207.432,207.458,207.346,207.386,282099999.0
2006-05-16 06:55:00,207.387,207.402,207.285,207.343,209600000.0
2006-05-16 07:00:00,207.36,207.375,207.022,207.112,202599999.0
2006-05-16 07:05:00,207.129,207.17,206.981,206.981,330800002.0
2006-05-16 07:10:00,206.967,207.049,206.957,207.038,290399999.0
2006-05-16 07:15:00,207.03,207.068,206.995,207.021,202100000.0
2006-05-16 07:20:00,207.011,207.051,206.981,207.019,281000001.0
2006-05-16 07:25:00,207.012,207.085,206.999,207.067,272500002.0
2006-05-16 07:30:00,207.059,207.123,207.027,207.032,230899999.0
2006-05-16 07:35:00,207.047,207.077,206.98,206.98,266000000.0
2006-05-16 07:40:00,207.0,207.031,206.952,206.952,209300000.0
2006-05-16 07:45:00,206.969,207.127,206.969,207.123,229100002.0
2006-05-16 07:50:00,207.137,207.226,207.126,207.223,261400001.0
2006-05-16 07:55:00,207.208,207.434,207.204,207.368,254200000.0
2006-05-16 08:00:00,207.36,207.452,207.317,207.422,186200000.0
2006-05-16 08:05:00,207.432,207.588,207.424,207.539,208600000.0
2006-05-16 08:10:00,207.551,207.574,207.374,207.49,275500000.0
2006-05-16 08:15:00,207.471,207.579,207.438,207.566,203000001.0
2006-05-16 08:20:00,207.554,207.554,207.307,207.307,255699999.0
2006-05-16 08:25:00,207.276,207.34,207.191,207.306,310200003.0
2006-05-16 08:30:00,207.302,207.324,207.198,207.214,273900000.0
2006-05-16 08:35:00,207.181,207.19,207.141,207.173,276699999.0
2006-05-16 08:40:00,207.175,207.284,207.147,207.147,297100001.0
2006-05-16 08:45:00,207.139,207.175,207.09,207.11,194700000.0
2006-05-16 08:50:00,207.103,207.129,207.077,207.098,165500000.0
2006-05-16 08:55:00,207.106,207.393,207.092,207.387,264500001.0
2006-05-16 09:00:00,207.376,207.441,207.344,207.441,222300000.0
2006-05-16 09:05:00,207.472,207.491,207.408,207.413,261399998.0
2006-05-16 09:10:00,207.433,207.557,207.423,207.486,219199998.0
2006-05-16 09:15:00,207.517,207.56,207.385,207.409,157800000.0
2006-05-16 09:20:00,207.432,207.536,207.357,207.509,244100000.0
2006-05-16 09:25:00,207.509,207.562,207.496,207.505,352800000.0
2006-05-16 09:30:00,207.489,207.57,207.483,207.569,233100000.0
2006-05-16 09:35:00,207.566,207.614,207.534,207.59,263800001.0
2006-05-16 09:40:00,207.583,207.738,207.578,207.628,236399999.0
2006-05-16 09:45:00,207.608,207.714,207.582,207.582,188100001.0
2006-05-16 09:50:00,207.575,207.575,207.373,207.373,287899999.0
2006-05-16 09:55:00,207.34,207.434,207.259,207.434,234600000.0
2006-05-16 10:00:00,207.446,207.555,207.354,207.542,257799999.0
2006-05-16 10:05:00,207.549,207.581,207.505,207.543,259000000.0
2006-05-16 10:10:00,207.524,207.567,207.5,207.542,202200000.0
2006-05-16 10:15:00,207.55,207.627,207.539,207.575,221700001.0
2006-05-16 10:20:00,207.59,207.623,207.52,207.52,220200000.0
2006-05-16 10:25:00,207.516,207.598,207.516,207.535,271000000.0
2006-05-16 10:30:00,207.493,207.519,207.318,207.377,251200001.0
2006-05-16 10:35:00,207.369,207.372,207.219,207.229,258400001.0
2006-05-16 10:40:00,207.242,207.253,207.178,207.196,300999999.0
2006-05-16 10:45:00,207.22,207.409,207.211,207.367,264100000.0
2006-05-16 10:50:00,207.359,207.428,207.231,207.231,251600002.0
2006-05-16 10:55:00,207.203,207.473,207.197,207.442,287100001.0
2006-05-16 11:00:00,207.436,207.513,207.311,207.351,298900001.0
2006-05-16 11:05:00,207.367,207.439,207.342,207.395,308500002.0
2006-05-16 11:10:00,207.397,207.397,207.152,207.28,289200001.0
2006-05-16 11:15:00,207.285,207.312,207.198,207.204,245800001.0
2006-05-16 11:20:00,207.198,207.212,206.974,206.985,187800000.0
2006-05-16 11:25:00,206.979,207.066,206.934,207.02,218700000.0
2006-05-16 11:30:00,207.014,207.223,207.014,207.177,236199999.0
2006-05-16 11:35:00,207.157,207.181,207.104,207.134,304700002.0
2006-05-16 11:40:00,207.137,207.158,207.114,207.125,242699999.0
2006-05-16 11:45:00,207.12,207.399,207.12,207.393,272400000.0
2006-05-16 11:50:00,207.408,207.417,207.327,207.333,262500001.0
2006-05-16 11:55:00,207.338,207.411,207.288,207.411,215499999.0
2006-05-16 12:00:00,207.436,207.505,207.415,207.46,260700001.0
2006-05-16 12:05:00,207.479,207.525,207.437,207.437,219000000.0
2006-05-16 12:10:00,207.448,207.53,207.44,207.51,280199999.0
2006-05-16 12:15:00,207.507,207.584,207.474,207.584,247799999.0
2006-05-16 12:20:00,207.585,207.685,207.532,207.56,220100000.0
2006-05-16 12:25:00,207.551,207.568,207.495,207.5,199999999.0
2006-05-16 12:30:00,207.492,207.512,207.44,207.506,194900000.0
2006-05-16 12:35:00,207.514,207.528,207.417,207.427,304200001.0
2006-05-16 12:40:00,207.419,207.44,207.367,207.38,259699998.0
2006-05-16 12:45:00,207.375,207.439,207.329,207.405,291400003.0
2006-05-16 12:50:00,207.424,207.524,207.424,207.488,236700000.0
2006-05-16 12:55:00,207.475,207.533,207.422,207.533,304700001.0
2006-05-16 13:00:00,207.538,207.635,207.486,207.555,304800000.0
2006-05-16 13:05:00,207.578,207.614,207.545,207.565,274800001.0
2006-05-16 13:10:00,207.562,207.578,207.455,207.564,203600000.0
2006-05-16 13:15:00,207.563,207.6,207.316,207.316,247800001.0
2006-05-16 13:20:00,207.34,207.437,207.338,207.425,381199999.0
2006-05-16 13:25:00,207.413,207.523,207.397,207.436,231200000.0
2006-05-16 13:30:00,207.423,207.461,207.378,207.402,338300001.0
2006-05-16 13:35:00,207.408,207.464,207.385,207.457,272799999.0
2006-05-16 13:40:00,207.454,207.483,207.392,207.407,305400002.0
2006-05-16 13:45:00,207.389,207.503,207.389,207.503,287000001.0
2006-05-16 13:50:00,207.532,207.54,207.362,207.396,185500001.0
2006-05-16 13:55:00,207.395,207.418,207.369,207.399,193799999.0
2006-05-16 14:00:00,207.386,207.42,207.333,207.411,235500001.0
2006-05-16 14:05:00,207.415,207.438,207.374,207.42,289800001.0
2006-05-16 14:10:00,207.432,207.453,207.369,207.453,263700000.0
2006-05-16 14:15:00,207.471,207.494,207.421,207.429,201100000.0
2006-05-16 14:20:00,207.428,207.481,207.364,207.46,226099999.0
2006-05-16 14:25:00,207.475,207.538,207.426,207.53,295600003.0
2006-05-16 14:30:00,207.512,207.525,207.404,207.426,239400001.0
2006-05-16 14:35:00,207.445,207.568,207.382,207.477,250400000.0
2006-05-16 14:40:00,207.522,207.563,207.186,207.222,338400001.0
2006-05-16 14:45:00,207.21,207.319,207.209,207.214,257500000.0
2006-05-16 14:50:00,207.225,207.362,207.151,207.332,264100000.0
2006-05-16 14:55:00,207.3,207.349,207.236,207.3,297200000.0
2006-05-16 15:00:00,207.31,207.384,207.305,207.377,243600002.0
2006-05-16 15:05:00,207.377,207.389,207.236,207.319,281199999.0
2006-05-16 15:10:00,207.347,207.463,207.333,207.463,278800001.0
2006-05-16 15:15:00,207.47,207.537,207.386,207.528,266000000.0
2006-05-16 15:20:00,207.532,207.591,207.506,207.591,254399999.0
2006-05-16 15:25:00,207.617,207.685,207.578,207.588,299100002.0
2006-05-16 15:30:00,207.595,207.608,207.541,207.588,244699998.0
2006-05-16 15:35:00,207.574,207.595,207.513,207.534,266800001.0
2006-05-16 15:40:00,207.534,207.638,207.521,207.616,231799999.0
2006-05-16 15:45:00,207.608,207.664,207.575,207.59,227999998.0
2006-05-16 15:50:00,207.594,207.6,207.42,207.42,208400001.0
2006-05-16 15:55:00,207.426,207.445,207.368,207.4,210900001.0
2006-05-16 16:00:00,207.393,207.444,207.391,207.406,268599999.0
2006-05-16 16:05:00,207.427,207.444,207.32,207.44,150100000.0
2006-05-16 16:10:00,207.434,207.479,207.39,207.478,218999999.0
2006-05-16 16:15:00,207.481,207.564,207.452,207.529,257100001.0
2006-05-16 16:20:00,207.531,207.613,207.514,207.535,343200001.0
2006-05-16 16:25:00,207.505,207.505,207.41,207.467,217800001.0
2006-05-16 16:30:00,207.464,207.516,207.464,207.489,298000000.0
2006-05-16 16:35:00,207.466,207.488,207.423,207.462,320799999.0
2006-05-16 16:40:00,207.467,207.575,207.458,207.572,222600000.0
2006-05-16 16:45:00,207.577,207.59,207.445,207.491,289200000.0
2006-05-16 16:50:00,207.475,207.578,207.446,207.544,254300001.0
2006-05-16 16:55:00,207.561,207.652,207.519,207.519,276199999.0
2006-05-16 17:00:00,207.509,207.527,207.452,207.497,376199999.0
2006-05-16 17:05:00,207.489,207.549,207.339,207.346,254500001.0
2006-05-16 17:10:00,207.357,207.449,207.318,207.358,252900001.0
2006-05-16 17:15:00,207.348,207.373,207.226,207.26,228500002.0
2006-05-16 17:20:00,207.258,207.287,207.203,207.246,267599996.0
2006-05-16 17:25:00,207.226,207.28,207.124,207.151,264200000.0
2006-05-16 17:30:00,207.153,207.225,207.111,207.127,246200000.0
2006-05-16 17:35:00,207.126,207.142,207.054,207.086,271299999.0
2006-05-16 17:40:00,207.065,207.101,207.033,207.09,238600000.0
2006-05-16 17:45:00,207.11,207.163,207.1,207.112,230800001.0
2006-05-16 17:50:00,207.131,207.16,207.094,207.16,249699998.0
2006-05-16 17:55:00,207.151,207.151,207.082,207.086,243999998.0
2006-05-16 18:00:00,207.102,207.221,207.081,207.164,2494999998.0
2006-05-16 18:05:00,207.187,207.228,207.136,207.139,3241600002.0
2006-05-16 18:10:00,207.133,207.16,207.083,207.14,2299600005.0
2006-05-16 18:15:00,207.156,207.158,207.102,207.119,2686100001.0
2006-05-16 18:20:00,207.123,207.147,207.077,207.078,2994900004.0
2006-05-16 18:25:00,207.096,207.157,207.088,207.123,2137999999.0
2006-05-16 18:30:00,207.117,207.182,207.062,207.147,2251299995.0
2006-05-16 18:35:00,207.152,207.178,207.113,207.15,1110800005.0
2006-05-16 18:40:00,207.14,207.159,207.078,207.078,1239399998.0
2006-05-16 18:45:00,207.075,207.126,207.042,207.104,854699999.0
2006-05-16 18:50:00,207.101,207.102,207.06,207.094,1029100002.0
2006-05-16 18:55:00,207.101,207.109,207.022,207.045,1086199999.0
2006-05-16 19:00:00,207.032,207.107,207.025,207.107,903199999.0
2006-05-16 19:05:00,207.113,207.113,207.036,207.088,1402900002.0
2006-05-16 19:10:00,207.091,207.096,207.067,207.073,540800001.0
2006-05-16 19:15:00,207.08,207.113,207.071,207.099,776300001.0
2006-05-16 19:20:00,207.101,207.157,207.081,207.104,894999999.0
2006-05-16 19:25:00,207.103,207.173,207.082,207.167,1307200001.0
2006-05-16 19:30:00,207.162,207.181,207.084,207.167,1315500001.0
2006-05-16 19:35:00,207.153,207.196,207.102,207.165,1085199997.0
2006-05-16 19:40:00,207.175,207.189,207.122,207.125,1048900003.0
2006-05-16 19:45:00,207.132,207.16,207.09,207.1,730300001.0
2006-05-16 19:50:00,207.103,207.159,207.103,207.13,913600000.0
2006-05-16 19:55:00,207.126,207.202,207.084,207.202,843100000.0
2006-05-16 20:00:00,207.215,207.274,207.197,207.199,622099995.0
2006-05-16 20:05:00,207.196,207.232,207.146,207.214,751799998.0
2006-05-16 20:10:00,207.222,207.281,207.198,207.264,1238300001.0
2006-05-16 20:15:00,207.271,207.288,207.216,207.274,910000001.0
2006-05-16 20:20:00,207.275,207.3,207.216,207.218,1019799999.0
2006-05-16 20:25:00,207.225,207.313,207.206,207.232,1781699999.0
2006-05-16 20:30:00,207.245,207.315,207.225,207.228,1836299994.0
2006-05-16 20:35:00,207.233,207.267,207.227,207.242,818900002.0
2006-05-16 20:40:00,207.252,207.268,207.212,207.255,1451100000.0
2006-05-16 20:45:00,207.262,207.3,207.242,207.295,1113700000.0
2006-05-16 20:50:00,207.285,207.3,207.223,207.246,1017499997.0
2006-05-16 20:55:00,207.233,207.278,207.217,207.252,1717300000.0
2006-05-16 21:00:00,207.258,207.266,207.2,207.215,1275200001.0
2006-05-16 21:05:00,207.219,207.238,207.164,207.191,670599999.0
2006-05-16 21:10:00,207.202,207.221,207.138,207.158,878400001.0
2006-05-16 21:15:00,207.168,207.168,207.069,207.12,1085800000.0
2006-05-16 21:20:00,207.117,207.151,207.09,207.138,1218899999.0
2006-05-16 21:25:00,207.138,207.14,207.093,207.093,837900000.0
2006-05-16 21:30:00,207.091,207.13,207.085,207.102,614100003.0
2006-05-16 21:35:00,207.099,207.111,207.05,207.059,360599998.0
2006-05-16 21:40:00,207.062,207.103,207.062,207.08,561799998.0
2006-05-16 21:45:00,207.095,207.116,207.072,207.095,424299997.0
2006-05-16 21:50:00,207.107,207.123,207.079,207.105,337599998.0
2006-05-16 21:55:00,207.107,207.137,207.097,207.123,367499999.0
2006-05-16 22:00:00,207.111,207.168,207.111,207.148,736600001.0
2006-05-16 22:05:00,207.139,207.157,207.102,207.151,267800001.0
2006-05-16 22:10:00,207.161,207.191,207.152,207.172,308600001.0
2006-05-16 22:15:00,207.175,207.225,207.168,207.18,615700001.0
2006-05-16 22:20:00,207.178,207.214,207.16,207.198,320900000.0
2006-05-16 22:25:00,207.183,207.217,207.177,207.177,468999999.0
2006-05-16 22:30:00,207.175,207.194,207.129,207.145,796800003.0
2006-05-16 22:35:00,207.149,207.158,207.131,207.135,347300001.0
2006-05-16 22:40:00,207.14,207.153,207.119,207.125,434200003.0
2006-05-16 22:45:00,207.14,207.14,207.072,207.091,420099996.0
2006-05-16 22:50:00,207.098,207.154,207.087,207.108,383600003.0
2006-05-16 22:55:00,207.105,207.168,207.103,207.155,302300000.0
2006-05-16 23:00:00,207.145,207.174,207.09,207.107,252399999.0
2006-05-16 23:05:00,207.079,207.12,207.03,207.081,201300001.0
2006-05-16 23:10:00,207.072,207.092,206.978,207.042,253100000.0
2006-05-16 23:15:00,206.998,207.105,206.998,207.024,226200002.0
2006-05-16 23:20:00,207.036,207.092,207.002,207.03,275300000.0
2006-05-16 23:25:00,207.055,207.132,207.018,207.06,270300001.0
2006-05-16 23:30:00,207.068,207.109,206.96,206.96,298800001.0
2006-05-16 23:35:00,206.968,207.144,206.959,207.131,258100001.0
2006-05-16 23:40:00,207.162,207.175,207.084,207.084,257800004.0
2006-05-16 23:45:00,207.065,207.137,207.036,207.095,290100003.0
2006-05-16 23:50:00,207.093,207.11,207.084,207.095,222300000.0
2006-05-16 23:55:00,207.1,207.11,207.058,207.09,210699999.0
2006-05-17 00:00:00,207.103,207.111,207.027,207.043,197099999.0
2006-05-17 00:05:00,207.033,207.06,207.01,207.06,201700000.0
2006-05-17 00:10:00,207.049,207.05,207.004,207.021,327900001.0
2006-05-17 00:15:00,207.024,207.051,207.016,207.045,281600001.0
2006-05-17 00:20:00,207.048,207.066,206.993,206.993,301500000.0
2006-05-17 00:25:00,207.009,207.027,207.003,207.018,324799998.0
2006-05-17 00:30:00,207.004,207.004,206.931,206.955,205999998.0
2006-05-17 00:35:00,206.946,206.97,206.945,206.953,252600001.0
2006-05-17 00:40:00,206.952,207.023,206.947,207.019,179099999.0
2006-05-17 00:45:00,207.014,207.027,206.992,207.003,276700000.0
2006-05-17 00:50:00,207.02,207.11,206.994,207.11,223099999.0
2006-05-17 00:55:00,207.119,207.197,207.119,207.13,291700002.0
2006-05-17 01:00:00,207.111,207.111,206.877,206.877,175699999.0
2006-05-17 01:05:00,206.874,206.889,206.839,206.845,264000003.0
2006-05-17 01:10:00,206.867,206.914,206.813,206.825,224700001.0
2006-05-17 01:15:00,206.836,206.948,206.812,206.942,263699998.0
2006-05-17 01:20:00,206.953,206.976,206.884,206.969,287500002.0
2006-05-17 01:25:00,206.965,207.084,206.965,207.055,220000001.0
2006-05-17 01:30:00,207.056,207.097,207.04,207.043,187099999.0
2006-05-17 01:35:00,207.043,207.053,207.015,207.018,277000000.0
2006-05-17 01:40:00,207.011,207.09,206.995,207.06,265700002.0
2006-05-17 01:45:00,207.046,207.073,206.957,206.96,282400001.0
2006-05-17 01:50:00,206.965,206.987,206.94,206.954,331400003.0
2006-05-17 01:55:00,206.961,207.041,206.957,207.025,272300003.0
2006-05-17 02:00:00,207.014,207.101,206.985,207.078,148000001.0
2006-05-17 02:05:00,207.079,207.08,207.013,207.022,235500001.0
2006-05-17 02:10:00,207.033,207.052,206.775,206.775,252400000.0
2006-05-17 02:15:00,206.754,206.793,206.611,206.626,318800001.0
2006-05-17 02:20:00,206.618,206.677,206.551,206.556,239700002.0
2006-05-17 02:25:00,206.562,206.562,206.409,206.508,227800001.0
2006-05-17 02:30:00,206.54,206.575,206.479,206.572,207600000.0
2006-05-17 02:35:00,206.563,206.695,206.539,206.647,295900001.0
2006-05-17 02:40:00,206.658,206.83,206.658,206.699,265700001.0
2006-05-17 02:45:00,206.698,206.777,206.596,206.664,249700000.0
2006-05-17 02:50:00,206.661,206.661,206.497,206.641,299900001.0
2006-05-17 02:55:00,206.679,206.742,206.609,206.709,229800000.0
2006-05-17 03:00:00,206.704,206.736,206.518,206.52,266900000.0
2006-05-17 03:05:00,206.514,206.57,206.48,206.559,291800001.0
2006-05-17 03:10:00,206.544,206.58,206.487,206.517,279300001.0
2006-05-17 03:15:00,206.511,206.596,206.5,206.548,235200002.0
2006-05-17 03:20:00,206.553,206.642,206.553,206.642,308000001.0
2006-05-17 03:25:00,206.639,206.647,206.586,206.632,242700000.0
2006-05-17 03:30:00,206.629,206.678,206.609,206.66,314000001.0
2006-05-17 03:35:00,206.634,206.698,206.607,206.655,235800001.0
2006-05-17 03:40:00,206.644,206.701,206.637,206.693,229599999.0
2006-05-17 03:45:00,206.7,206.712,206.655,206.668,243399999.0
2006-05-17 03:50:00,206.662,206.817,206.662,206.752,278099999.0
2006-05-17 03:55:00,206.761,206.762,206.707,206.735,237199999.0
2006-05-17 04:00:00,206.737,206.86,206.737,206.85,239500000.0
2006-05-17 04:05:00,206.85,206.868,206.792,206.792,261399998.0
2006-05-17 04:10:00,206.801,206.818,206.782,206.818,285800001.0
2006-05-17 04:15:00,206.828,206.904,206.814,206.882,227900000.0
2006-05-17 04:20:00,206.877,206.878,206.818,206.868,214699999.0
2006-05-17 04:25:00,206.848,206.863,206.778,206.778,199200000.0
2006-05-17 04:30:00,206.772,206.802,206.701,206.72,269200000.0
2006-05-17 04:35:00,206.717,206.728,206.678,206.723,244999999.0
2006-05-17 04:40:00,206.71,206.773,206.704,206.742,176100000.0
2006-05-17 04:45:00,206.728,206.741,206.697,206.697,262800000.0
2006-05-17 04:50:00,206.701,206.728,206.674,206.705,251899998.0
2006-05-17 04:55:00,206.704,206.74,206.64,206.64,233400000.0
2006-05-17 05:00:00,206.65,206.676,206.6,206.606,274800000.0
2006-05-17 05:05:00,206.623,206.702,206.612,206.701,243700000.0
2006-05-17 05:10:00,206.68,206.894,206.666,206.833,268500001.0
2006-05-17 05:15:00,206.834,206.903,206.818,206.893,233799999.0
2006-05-17 05:20:00,206.915,206.919,206.837,206.886,270600001.0
2006-05-17 05:25:00,206.89,206.907,206.822,206.895,270099998.0
2006-05-17 05:30:00,206.927,206.999,206.87,206.982,202100001.0
2006-05-17 05:35:00,206.968,207.047,206.924,206.974,258499997.0
2006-05-17 05:40:00,206.979,207.05,206.944,207.046,224399999.0
2006-05-17 05:45:00,207.054,207.084,207.0,207.0,245800001.0
2006-05-17 05:50:00,206.983,207.016,206.965,207.003,203100000.0
2006-05-17 05:55:00,206.996,207.049,206.96,207.008,262600000.0
2006-05-17 06:00:00,207.018,207.046,206.973,207.016,267599999.0
2006-05-17 06:05:00,207.005,207.037,206.98,207.013,251400000.0
2006-05-17 06:10:00,207.021,207.04,206.995,207.031,258800000.0
2006-05-17 06:15:00,207.028,207.028,206.966,206.987,214400000.0
2006-05-17 06:20:00,206.994,207.035,206.982,207.012,333099998.0
2006-05-17 06:25:00,207.008,207.015,206.979,206.987,265299999.0
2006-05-17 06:30:00,206.972,206.972,206.93,206.937,219900000.0
2006-05-17 06:35:00,206.927,206.982,206.922,206.97,189500001.0
2006-05-17 06:40:00,206.963,207.008,206.95,206.966,303300001.0
2006-05-17 06:45:00,206.954,207.012,206.923,206.936,242100000.0
2006-05-17 06:50:00,206.928,207.023,206.921,207.023,223599999.0
2006-05-17 06:55:00,207.031,207.11,207.026,207.109,146200000.0
2006-05-17 07:00:00,207.106,207.14,207.086,207.119,189200001.0
2006-05-17 07:05:00,207.118,207.15,207.045,207.09,232600001.0
2006-05-17 07:10:00,207.101,207.103,207.022,207.098,276900002.0
2006-05-17 07:15:00,207.108,207.127,207.088,207.118,272700000.0
2006-05-17 07:20:00,207.108,207.168,207.101,207.143,229000000.0
2006-05-17 07:25:00,207.118,207.16,207.089,207.109,311899999.0
2006-05-17 07:30:00,207.112,207.126,207.075,207.075,192099999.0
2006-05-17 07:35:00,207.081,207.152,207.05,207.098,237700001.0
2006-05-17 07:40:00,207.11,207.113,207.007,207.007,273400000.0
2006-05-17 07:45:00,207.015,207.098,207.015,207.089,253199999.0
2006-05-17 07:50:00,207.087,207.107,207.059,207.098,297599998.0
2006-05-17 07:55:00,207.065,207.097,206.969,207.0,313900001.0
2006-05-17 08:00:00,206.981,207.011,206.917,206.998,168200001.0
2006-05-17 08:05:00,206.998,207.032,206.895,206.895,200499999.0
2006-05-17 08:10:00,206.904,206.992,206.88,206.992,204099999.0
2006-05-17 08:15:00,206.988,206.988,206.928,206.928,254700002.0
2006-05-17 08:20:00,206.936,207.0,206.928,207.0,213699999.0
2006-05-17 08:25:00,206.987,207.089,206.987,207.084,245400000.0
2006-05-17 08:30:00,207.077,207.224,207.071,207.187,368200000.0
2006-05-17 08:35:00,207.151,207.216,207.107,207.128,320800003.0
2006-05-17 08:40:00,207.149,207.159,207.065,207.078,264899999.0
2006-05-17 08:45:00,207.062,207.103,207.025,207.103,224800000.0
2006-05-17 08:50:00,207.102,207.178,207.057,207.139,186600000.0
2006-05-17 08:55:00,207.137,207.137,207.057,207.057,172500000.0
2006-05-17 09:00:00,207.057,207.07,206.956,207.02,311299999.0
2006-05-17 09:05:00,207.028,207.065,206.79,206.862,200500000.0
2006-05-17 09:10:00,206.897,206.897,206.699,206.746,202600000.0
2006-05-17 09:15:00,206.745,206.823,206.713,206.748,267900000.0
2006-05-17 09:20:00,206.736,206.96,206.722,206.875,237300000.0
2006-05-17 09:25:00,206.915,206.983,206.846,206.861,264500001.0
2006-05-17 09:30:00,206.844,206.857,206.764,206.844,170499999.0
2006-05-17 09:35:00,206.851,206.893,206.834,206.887,228399999.0
2006-05-17 09:40:00,206.89,206.904,206.802,206.891,252399999.0
2006-05-17 09:45:00,206.894,206.939,206.85,206.918,262900000.0
2006-05-17 09:50:00,206.934,207.016,206.901,206.997,201600000.0
2006-05-17 09:55:00,206.975,206.988,206.922,206.95,197200000.0
2006-05-17 10:00:00,206.932,206.952,206.877,206.941,220099999.0
2006-05-17 10:05:00,206.959,207.004,206.892,206.894,174599999.0
2006-05-17 10:10:00,206.896,207.017,206.875,206.993,205800001.0
2006-05-17 10:15:00,206.982,207.011,206.965,206.99,221700001.0
2006-05-17 10:20:00,206.985,206.985,206.9,206.923,174200001.0
2006-05-17 10:25:00,206.91,206.959,206.843,206.854,262100001.0
2006-05-17 10:30:00,206.912,207.11,206.823,207.063,291500001.0
2006-05-17 10:35:00,207.089,207.19,207.082,207.082,204500000.0
2006-05-17 10:40:00,207.08,207.128,207.077,207.11,278200001.0
2006-05-17 10:45:00,207.117,207.313,207.071,207.272,232100000.0
2006-05-17 10:50:00,207.274,207.29,207.101,207.123,295199999.0
2006-05-17 10:55:00,207.125,207.137,207.038,207.11,226500001.0
2006-05-17 11:00:00,207.151,207.151,206.992,207.06,205800002.0
2006-05-17 11:05:00,207.056,207.095,207.001,207.038,311299998.0
2006-05-17 11:10:00,207.046,207.105,207.021,207.053,278600001.0
2006-05-17 11:15:00,207.017,207.23,206.988,207.178,290700002.0
2006-05-17 11:20:00,207.193,207.209,207.095,207.112,226200000.0
2006-05-17 11:25:00,207.105,207.18,207.073,207.135,277700002.0
2006-05-17 11:30:00,207.13,207.138,207.034,207.038,267200000.0
2006-05-17 11:35:00,207.034,207.06,206.996,207.057,217200000.0
2006-05-17 11:40:00,207.047,207.077,207.032,207.032,232400000.0
2006-05-17 11:45:00,207.033,207.166,207.033,207.062,220599998.0
2006-05-17 11:50:00,207.058,207.111,207.03,207.089,291700001.0
2006-05-17 11:55:00,207.094,207.094,207.036,207.069,231900002.0
2006-05-17 12:00:00,207.089,207.178,207.066,207.165,333000000.0
2006-05-17 12:05:00,207.159,207.19,207.127,207.164,285200000.0
2006-05-17 12:10:00,207.183,207.232,207.179,207.215,238400000.0
2006-05-17 12:15:00,207.224,207.313,207.217,207.28,269400001.0
2006-05-17 12:20:00,207.275,207.399,207.275,207.387,178800001.0
2006-05-17 12:25:00,207.394,207.495,207.394,207.394,211000000.0
2006-05-17 12:30:00,207.35,207.35,207.257,207.274,166600001.0
2006-05-17 12:35:00,207.288,207.291,207.22,207.221,267599999.0
2006-05-17 12:40:00,207.208,207.208,207.089,207.089,240300001.0
2006-05-17 12:45:00,207.108,207.166,206.985,206.985,273099998.0
2006-05-17 12:50:00,206.995,207.069,206.972,207.053,178000000.0
2006-05-17 12:55:00,207.043,207.186,207.033,207.153,277399999.0
2006-05-17 13:00:00,207.133,207.133,207.063,207.063,243100001.0
2006-05-17 13:05:00,207.081,207.088,207.03,207.044,276800000.0
2006-05-17 13:10:00,207.056,207.089,207.051,207.065,289300000.0
2006-05-17 13:15:00,207.054,207.066,207.018,207.03,268000001.0
2006-05-17 13:20:00,207.044,207.084,206.998,207.079,234600003.0
2006-05-17 13:25:00,207.064,207.135,207.054,207.119,216000000.0
2006-05-17 13:30:00,207.112,207.139,207.079,207.098,215999998.0
2006-05-17 13:35:00,207.104,207.247,207.104,207.228,154500000.0
2006-05-17 13:40:00,207.217,207.277,207.187,207.275,333000002.0
2006-05-17 13:45:00,207.267,207.289,207.184,207.196,236400000.0
2006-05-17 13:50:00,207.221,207.333,207.158,207.214,306500001.0
2006-05-17 13:55:00,207.233,207.283,207.145,207.235,172500000.0
2006-05-17 14:00:00,207.223,207.307,207.2,207.215,218599999.0
2006-05-17 14:05:00,207.214,207.289,207.202,207.221,205500000.0
2006-05-17 14:10:00,207.218,207.35,207.218,207.329,270799998.0
2006-05-17 14:15:00,207.334,207.385,207.309,207.317,308199999.0
2006-05-17 14:20:00,207.325,207.393,207.298,207.305,325500001.0
2006-05-17 14:25:00,207.319,207.356,207.201,207.26,223600000.0
2006-05-17 14:30:00,207.243,207.279,207.218,207.242,321199998.0
2006-05-17 14:35:00,207.241,207.309,207.178,207.204,277299999.0
2006-05-17 14:40:00,207.175,207.401,207.131,207.375,215999998.0
2006-05-17 14:45:00,207.353,207.45,207.287,207.433,203500002.0
2006-05-17 14:50:00,207.383,207.393,207.233,207.233,239400001.0
2006-05-17 14:55:00,207.239,207.344,207.23,207.23,273800001.0
2006-05-17 15:00:00,207.23,207.304,207.211,207.274,182700000.0
2006-05-17 15:05:00,207.255,207.26,207.163,207.19,249099998.0
2006-05-17 15:10:00,207.175,207.206,207.081,207.173,248599999.0
2006-05-17 15:15:00,207.182,207.182,207.008,207.03,247700000.0
2006-05-17 15:20:00,206.987,207.042,206.963,206.988,304299999.0
2006-05-17 15:25:00,206.995,206.997,206.804,206.878,251800000.0
2006-05-17 15:30:00,206.87,207.016,206.847,206.966,202999999.0
2006-05-17 15:35:00,206.954,206.984,206.759,206.759,238200000.0
2006-05-17 15:40:00,206.777,206.918,206.755,206.91,203900000.0
2006-05-17 15:45:00,206.912,206.989,206.874,206.907,263800002.0
2006-05-17 15:50:00,206.872,206.888,206.763,206.836,314100001.0
2006-05-17 15:55:00,206.82,206.93,206.793,206.824,245000000.0
2006-05-17 16:00:00,206.8,206.932,206.797,206.821,207499999.0
2006-05-17 16:05:00,206.833,207.143,206.833,207.137,267900000.0
2006-05-17 16:10:00,207.102,207.105,207.032,207.084,221500000.0
2006-05-17 16:15:00,207.095,207.104,207.003,207.012,252600001.0
2006-05-17 16:20:00,207.015,207.015,206.892,206.954,211599999.0
2006-05-17 16:25:00,206.933,207.104,206.798,206.824,161299999.0
2006-05-17 16:30:00,206.799,206.826,206.644,206.786,280000000.0
2006-05-17 16:35:00,206.788,206.909,206.668,206.668,251000001.0
2006-05-17 16:40:00,206.661,206.849,206.63,206.834,329900000.0
2006-05-17 16:45:00,206.831,206.975,206.805,206.931,226200000.0
2006-05-17 16:50:00,206.926,206.962,206.873,206.919,331400000.0
2006-05-17 16:55:00,206.933,206.985,206.898,206.975,272100000.0
2006-05-17 17:00:00,206.974,207.01,206.851,206.873,333100000.0
2006-05-17 17:05:00,206.873,206.946,206.873,206.907,155500001.0
2006-05-17 17:10:00,206.919,206.994,206.919,206.956,165300000.0
2006-05-17 17:15:00,206.952,207.053,206.925,207.048,323199999.0
2006-05-17 17:20:00,207.048,207.409,207.042,207.372,220500000.0
2006-05-17 17:25:00,207.394,207.754,207.379,207.754,311800001.0
2006-05-17 17:30:00,207.73,207.772,207.622,207.628,175799999.0
2006-05-17 17:35:00,207.63,207.701,207.556,207.603,313500001.0
2006-05-17 17:40:00,207.623,207.711,207.59,207.6,252600001.0
2006-05-17 17:45:00,207.64,207.757,207.608,207.757,242899999.0
2006-05-17 17:50:00,207.798,207.875,207.773,207.852,205699999.0
2006-05-17 17:55:00,207.861,208.076,207.805,208.069,232500000.0
2006-05-17 18:00:00,208.083,208.436,208.067,208.216,2396400003.0
2006-05-17 18:05:00,208.19,208.236,208.067,208.115,3120399998.0
2006-05-17 18:10:00,208.115,208.115,207.883,207.912,2237799999.0
2006-05-17 18:15:00,207.92,208.018,207.832,207.961,2424999999.0
2006-05-17 18:20:00,207.958,207.994,207.891,207.973,3129500005.0
2006-05-17 18:25:00,207.974,208.109,207.953,208.086,2236800001.0
2006-05-17 18:30:00,208.093,208.119,208.03,208.105,1977700000.0
2006-05-17 18:35:00,208.096,208.308,208.096,208.219,1084199998.0
2006-05-17 18:40:00,208.195,208.214,208.091,208.091,1308400000.0
2006-05-17 18:45:00,208.086,208.122,208.068,208.073,717299999.0
2006-05-17 18:50:00,208.083,208.103,208.048,208.077,1059300001.0
2006-05-17 18:55:00,208.085,208.102,207.949,208.009,1254400000.0
2006-05-17 19:00:00,208.001,208.15,208.001,208.15,804899999.0
2006-05-17 19:05:00,208.158,208.222,208.11,208.126,1346700003.0
2006-05-17 19:10:00,208.128,208.141,208.098,208.13,685199994.0
2006-05-17 19:15:00,208.131,208.15,208.095,208.119,841800000.0
2006-05-17 19:20:00,208.122,208.258,208.081,208.192,936499998.0
2006-05-17 19:25:00,208.19,208.33,208.174,208.322,1270299998.0
2006-05-17 19:30:00,208.309,208.309,208.157,208.177,1145400001.0
2006-05-17 19:35:00,208.175,208.223,208.063,208.091,919900000.0
2006-05-17 19:40:00,208.092,208.213,208.063,208.199,1220500003.0
2006-05-17 19:45:00,208.211,208.239,208.147,208.179,724599998.0
2006-05-17 19:50:00,208.177,208.193,208.077,208.097,774199995.0
2006-05-17 19:55:00,208.108,208.177,208.108,208.127,777300000.0
2006-05-17 20:00:00,208.127,208.299,208.088,208.265,607800000.0
2006-05-17 20:05:00,208.257,208.262,208.173,208.174,840900002.0
2006-05-17 20:10:00,208.17,208.286,208.17,208.233,1332100000.0
2006-05-17 20:15:00,208.237,208.424,208.224,208.413,762100000.0
2006-05-17 20:20:00,208.407,208.52,208.368,208.427,1047900000.0
2006-05-17 20:25:00,208.424,208.434,208.333,208.415,1707700005.0
2006-05-17 20:30:00,208.42,208.896,208.402,208.872,1917100007.0
2006-05-17 20:35:00,208.891,209.178,208.824,209.026,802700000.0
2006-05-17 20:40:00,209.009,209.067,208.955,209.021,1567999997.0
2006-05-17 20:45:00,209.009,209.009,208.766,208.821,1075700000.0
2006-05-17 20:50:00,208.826,209.026,208.826,208.888,937900001.0
2006-05-17 20:55:00,208.895,208.965,208.835,208.879,1774100002.0
2006-05-17 21:00:00,208.885,208.922,208.74,208.745,1580200000.0
2006-05-17 21:05:00,208.737,208.822,208.734,208.784,720600001.0
2006-05-17 21:10:00,208.788,208.839,208.78,208.802,796199998.0
2006-05-17 21:15:00,208.793,208.841,208.754,208.773,989699997.0
2006-05-17 21:20:00,208.765,208.778,208.728,208.733,1112300002.0
2006-05-17 21:25:00,208.741,208.84,208.741,208.839,773400000.0
2006-05-17 21:30:00,208.823,208.86,208.787,208.85,582300000.0
2006-05-17 21:35:00,208.841,208.94,208.829,208.883,297700000.0
2006-05-17 21:40:00,208.883,208.947,208.872,208.92,539999998.0
2006-05-17 21:45:00,208.928,208.943,208.883,208.89,547299998.0
2006-05-17 21:50:00,208.896,208.903,208.855,208.874,345900000.0
2006-05-17 21:55:00,208.879,208.884,208.808,208.813,365200001.0
2006-05-17 22:00:00,208.8,208.88,208.777,208.865,844400001.0
2006-05-17 22:05:00,208.856,208.934,208.835,208.934,227899999.0
2006-05-17 22:10:00,208.931,209.038,208.903,208.964,254700000.0
2006-05-17 22:15:00,208.972,209.021,208.947,208.99,567500000.0
2006-05-17 22:20:00,208.995,209.039,208.951,208.982,315799999.0
2006-05-17 22:25:00,208.969,208.985,208.85,208.885,543999999.0
2006-05-17 22:30:00,208.871,208.895,208.839,208.849,794500002.0
2006-05-17 22:35:00,208.865,208.865,208.812,208.815,327600000.0
2006-05-17 22:40:00,208.827,208.861,208.827,208.845,368399998.0
2006-05-17 22:45:00,208.853,208.919,208.819,208.894,525699999.0
2006-05-17 22:50:00,208.897,208.93,208.889,208.91,416699999.0
2006-05-17 22:55:00,208.905,208.935,208.883,208.925,386500000.0
2006-05-17 23:00:00,208.925,208.967,208.847,208.949,206700001.0
2006-05-17 23:05:00,208.898,208.977,208.842,208.875,218100001.0
2006-05-17 23:10:00,208.859,208.94,208.805,208.884,342700002.0
2006-05-17 23:15:00,208.891,208.894,208.764,208.82,259499999.0
2006-05-17 23:20:00,208.794,208.866,208.718,208.854,321000002.0
2006-05-17 23:25:00,208.836,209.068,208.821,209.041,267800001.0
2006-05-17 23:30:00,209.089,209.1,209.003,209.021,272700000.0
2006-05-17 23:35:00,209.039,209.072,208.928,208.988,281200000.0
2006-05-17 23:40:00,208.97,208.984,208.896,208.896,337699999.0
2006-05-17 23:45:00,208.899,208.899,208.794,208.802,231000001.0
2006-05-17 23:50:00,208.809,208.917,208.809,208.883,188799998.0
2006-05-17 23:55:00,208.873,208.952,208.836,208.925,249000000.0
2006-05-18 00:00:00,208.966,209.087,208.966,209.064,139100000.0
2006-05-18 00:05:00,209.062,209.064,208.943,209.044,247900001.0
2006-05-18 00:10:00,209.052,209.067,208.981,209.039,320399999.0
2006-05-18 00:15:00,209.036,209.152,209.026,209.128,236199998.0
2006-05-18 00:20:00,209.117,209.122,209.049,209.095,255700000.0
2006-05-18 00:25:00,209.082,209.094,208.907,208.918,231899999.0
2006-05-18 00:30:00,208.886,208.892,208.843,208.868,199700000.0
2006-05-18 00:35:00,208.86,208.97,208.86,208.94,197099999.0
2006-05-18 00:40:00,208.942,208.959,208.914,208.938,167500002.0
2006-05-18 00:45:00,208.944,208.948,208.795,208.795,268900000.0
2006-05-18 00:50:00,208.806,208.825,208.739,208.768,236600001.0
2006-05-18 00:55:00,208.782,208.791,208.7,208.736,220900000.0
2006-05-18 01:00:00,208.739,208.748,208.703,208.708,186400000.0
2006-05-18 01:05:00,208.689,208.722,208.65,208.703,225199999.0
2006-05-18 01:10:00,208.707,208.794,208.707,208.742,318600000.0
2006-05-18 01:15:00,208.752,208.756,208.663,208.692,238900000.0
2006-05-18 01:20:00,208.697,208.728,208.666,208.677,222699998.0
2006-05-18 01:25:00,208.643,208.664,208.569,208.642,236600001.0
2006-05-18 01:30:00,208.635,208.805,208.616,208.804,217500000.0
2006-05-18 01:35:00,208.798,208.875,208.761,208.791,241400000.0
2006-05-18 01:40:00,208.793,208.933,208.778,208.907,323400000.0
2006-05-18 01:45:00,208.905,209.022,208.877,208.986,253100001.0
2006-05-18 01:50:00,208.984,209.032,208.92,209.024,219999999.0
2006-05-18 01:55:00,209.035,209.044,208.915,208.915,257800001.0
2006-05-18 02:00:00,208.907,208.911,208.64,208.64,208499999.0
2006-05-18 02:05:00,208.657,208.738,208.62,208.69,189100000.0
2006-05-18 02:10:00,208.678,208.786,208.63,208.767,316100000.0
2006-05-18 02:15:00,208.782,208.894,208.78,208.783,237000000.0
2006-05-18 02:20:00,208.801,208.833,208.606,208.606,282300000.0
2006-05-18 02:25:00,208.602,208.613,208.513,208.538,238300001.0
2006-05-18 02:30:00,208.553,208.587,208.534,208.572,212400000.0
2006-05-18 02:35:00,208.571,208.696,208.512,208.515,238299999.0
2006-05-18 02:40:00,208.519,208.536,208.485,208.536,259399998.0
2006-05-18 02:45:00,208.53,208.725,208.52,208.62,273499999.0
2006-05-18 02:50:00,208.622,208.703,208.591,208.703,222700000.0
2006-05-18 02:55:00,208.682,208.727,208.681,208.716,272000000.0
2006-05-18 03:00:00,208.719,208.739,208.676,208.697,205500001.0
2006-05-18 03:05:00,208.684,208.697,208.634,208.674,255700001.0
2006-05-18 03:10:00,208.672,208.733,208.663,208.691,240599998.0
2006-05-18 03:15:00,208.69,208.705,208.57,208.605,161300000.0
2006-05-18 03:20:00,208.6,208.615,208.554,208.598,324900002.0
2006-05-18 03:25:00,208.596,208.615,208.568,208.611,148900000.0
2006-05-18 03:30:00,208.605,208.662,208.59,208.61,277500001.0
2006-05-18 03:35:00,208.585,208.717,208.578,208.579,335000002.0
2006-05-18 03:40:00,208.582,208.612,208.506,208.515,262600000.0
2006-05-18 03:45:00,208.518,208.58,208.51,208.548,278800001.0
2006-05-18 03:50:00,208.552,208.565,208.495,208.504,186700000.0
2006-05-18 03:55:00,208.514,208.572,208.431,208.564,212100000.0
2006-05-18 04:00:00,208.545,208.598,208.516,208.536,246500001.0
2006-05-18 04:05:00,208.537,208.564,208.514,208.536,323200001.0
2006-05-18 04:10:00,208.55,208.605,208.528,208.605,229499998.0
2006-05-18 04:15:00,208.625,208.642,208.615,208.642,216899999.0
2006-05-18 04:20:00,208.641,208.747,208.641,208.706,209999999.0
2006-05-18 04:25:00,208.689,208.716,208.613,208.704,232200000.0
2006-05-18 04:30:00,208.707,208.717,208.677,208.717,158900001.0
2006-05-18 04:35:00,208.752,208.787,208.594,208.617,267200001.0
2006-05-18 04:40:00,208.608,208.624,208.59,208.62,250899998.0
2006-05-18 04:45:00,208.613,208.63,208.58,208.587,182900000.0
2006-05-18 04:50:00,208.591,208.607,208.578,208.602,220700001.0
2006-05-18 04:55:00,208.6,208.72,208.597,208.68,253600001.0
2006-05-18 05:00:00,208.688,208.72,208.673,208.7,330299998.0
2006-05-18 05:05:00,208.703,208.703,208.648,208.667,261299999.0
2006-05-18 05:10:00,208.662,208.686,208.622,208.623,230199999.0
2006-05-18 05:15:00,208.616,208.621,208.514,208.589,202399999.0
2006-05-18 05:20:00,208.603,208.659,208.585,208.638,244300001.0
2006-05-18 05:25:00,208.644,208.69,208.632,208.663,263199999.0
2006-05-18 05:30:00,208.674,208.678,208.614,208.62,245300000.0
2006-05-18 05:35:00,208.623,208.64,208.564,208.579,253400000.0
2006-05-18 05:40:00,208.583,208.583,208.457,208.463,206299999.0
2006-05-18 05:45:00,208.457,208.48,208.411,208.435,246900000.0
2006-05-18 05:50:00,208.421,208.432,208.391,208.405,257799998.0
2006-05-18 05:55:00,208.392,208.405,208.332,208.332,268900001.0
2006-05-18 06:00:00,208.325,208.408,208.304,208.391,282800001.0
2006-05-18 06:05:00,208.395,208.455,208.395,208.435,312700000.0
2006-05-18 06:10:00,208.444,208.48,208.431,208.449,254700001.0
2006-05-18 06:15:00,208.439,208.439,208.388,208.399,194100002.0
2006-05-18 06:20:00,208.417,208.427,208.327,208.368,241300001.0
2006-05-18 06:25:00,208.383,208.423,208.371,208.423,294699997.0
2006-05-18 06:30:00,208.42,208.444,208.356,208.356,196600000.0
2006-05-18 06:35:00,208.34,208.347,208.289,208.289,179400000.0
2006-05-18 06:40:00,208.279,208.333,208.279,208.325,263100001.0
2006-05-18 06:45:00,208.328,208.36,208.315,208.349,217100003.0
2006-05-18 06:50:00,208.341,208.366,208.273,208.299,219299999.0
2006-05-18 06:55:00,208.307,208.364,208.304,208.355,188300001.0
2006-05-18 07:00:00,208.351,208.396,208.329,208.372,220200000.0
2006-05-18 07:05:00,208.376,208.419,208.364,208.392,235000001.0
2006-05-18 07:10:00,208.403,208.462,208.39,208.452,276100001.0
2006-05-18 07:15:00,208.451,208.486,208.439,208.477,259700000.0
2006-05-18 07:20:00,208.473,208.48,208.414,208.435,215000002.0
2006-05-18 07:25:00,208.43,208.485,208.43,208.476,264100000.0
2006-05-18 07:30:00,208.468,208.479,208.429,208.468,269500000.0
2006-05-18 07:35:00,208.48,208.496,208.452,208.488,237400001.0
2006-05-18 07:40:00,208.503,208.524,208.491,208.491,209400000.0
2006-05-18 07:45:00,208.498,208.662,208.498,208.662,244200001.0
2006-05-18 07:50:00,208.662,208.694,208.577,208.648,243500000.0
2006-05-18 07:55:00,208.64,208.694,208.585,208.596,298500002.0
2006-05-18 08:00:00,208.581,208.608,208.536,208.54,274700000.0
2006-05-18 08:05:00,208.534,208.548,208.462,208.498,274700001.0
2006-05-18 08:10:00,208.493,208.5,208.381,208.381,238300003.0
2006-05-18 08:15:00,208.353,208.363,208.305,208.338,261900000.0
2006-05-18 08:20:00,208.341,208.355,208.324,208.348,334000003.0
2006-05-18 08:25:00,208.341,208.405,208.341,208.398,297400001.0
2006-05-18 08:30:00,208.385,208.389,208.267,208.322,291200000.0
2006-05-18 08:35:00,208.306,208.354,208.289,208.31,267800000.0
2006-05-18 08:40:00,208.319,208.368,208.305,208.34,205100000.0
2006-05-18 08:45:00,208.319,208.319,208.202,208.204,175100000.0
2006-05-18 08:50:00,208.198,208.295,208.168,208.17,195600000.0
2006-05-18 08:55:00,208.188,208.303,208.181,208.303,214500001.0
2006-05-18 09:00:00,208.298,208.331,208.287,208.314,306700000.0
2006-05-18 09:05:00,208.317,208.503,208.317,208.475,278500000.0
2006-05-18 09:10:00,208.493,208.498,208.421,208.473,253999998.0
2006-05-18 09:15:00,208.479,208.499,208.433,208.438,240100000.0
2006-05-18 09:20:00,208.439,208.536,208.422,208.529,293899998.0
2006-05-18 09:25:00,208.526,208.688,208.487,208.685,241500000.0
2006-05-18 09:30:00,208.67,208.718,208.616,208.643,259899999.0
2006-05-18 09:35:00,208.644,208.654,208.598,208.636,257000001.0
2006-05-18 09:40:00,208.643,208.755,208.643,208.672,285999999.0
2006-05-18 09:45:00,208.662,208.759,208.641,208.746,269899999.0
2006-05-18 09:50:00,208.751,208.843,208.737,208.746,257200000.0
2006-05-18 09:55:00,208.749,208.847,208.723,208.795,191600000.0
2006-05-18 10:00:00,208.793,208.874,208.793,208.802,271100001.0
2006-05-18 10:05:00,208.808,208.881,208.788,208.881,177800001.0
2006-05-18 10:10:00,208.89,208.955,208.869,208.952,238800001.0
2006-05-18 10:15:00,208.955,209.02,208.933,208.961,237400000.0
2006-05-18 10:20:00,208.976,208.998,208.884,208.89,248500001.0
2006-05-18 10:25:00,208.883,208.934,208.769,208.77,201499998.0
2006-05-18 10:30:00,208.793,209.025,208.793,208.955,286800001.0
2006-05-18 10:35:00,208.948,208.984,208.908,208.977,202100000.0
2006-05-18 10:40:00,208.975,208.991,208.881,208.937,268199998.0
2006-05-18 10:45:00,208.955,208.97,208.882,208.897,295900001.0
2006-05-18 10:50:00,208.884,208.902,208.8,208.822,259100002.0
2006-05-18 10:55:00,208.847,208.898,208.754,208.79,222700000.0
2006-05-18 11:00:00,208.794,208.884,208.751,208.884,279500000.0
2006-05-18 11:05:00,208.882,208.941,208.867,208.909,302599999.0
2006-05-18 11:10:00,208.934,208.95,208.816,208.838,263299998.0
2006-05-18 11:15:00,208.835,208.888,208.831,208.882,274700000.0
2006-05-18 11:20:00,208.888,208.898,208.785,208.804,192000000.0
2006-05-18 11:25:00,208.782,208.782,208.671,208.693,250400000.0
2006-05-18 11:30:00,208.702,208.731,208.685,208.71,216700001.0
2006-05-18 11:35:00,208.69,208.783,208.654,208.775,237100001.0
2006-05-18 11:40:00,208.782,208.892,208.782,208.85,268000001.0
2006-05-18 11:45:00,208.851,208.966,208.851,208.911,272599999.0
2006-05-18 11:50:00,208.909,208.968,208.878,208.949,236700000.0
2006-05-18 11:55:00,208.96,209.007,208.936,208.954,277100001.0
2006-05-18 12:00:00,208.98,208.994,208.908,208.911,218400001.0
2006-05-18 12:05:00,208.902,208.944,208.876,208.912,236600000.0
2006-05-18 12:10:00,208.923,208.923,208.879,208.893,306099998.0
2006-05-18 12:15:00,208.896,208.948,208.894,208.942,279900000.0
2006-05-18 12:20:00,208.939,209.018,208.937,209.018,202000000.0
2006-05-18 12:25:00,209.013,209.013,208.968,208.978,237500002.0
2006-05-18 12:30:00,208.985,209.052,208.985,209.024,209000001.0
2006-05-18 12:35:00,209.019,209.129,208.978,209.129,316900002.0
2006-05-18 12:40:00,209.14,209.187,209.077,209.092,281600001.0
2006-05-18 12:45:00,209.107,209.254,209.103,209.204,287500000.0
2006-05-18 12:50:00,209.206,209.25,209.186,209.25,234900001.0
2006-05-18 12:55:00,209.262,209.382,209.262,209.315,167200000.0
2006-05-18 13:00:00,209.323,209.346,209.231,209.241,214599999.0
2006-05-18 13:05:00,209.265,209.302,209.224,209.249,184700000.0
2006-05-18 13:10:00,209.238,209.289,209.174,209.289,206400000.0
2006-05-18 13:15:00,209.292,209.45,209.265,209.347,244700000.0
2006-05-18 13:20:00,209.385,209.525,209.385,209.457,269600000.0
2006-05-18 13:25:00,209.446,209.545,209.404,209.465,260700000.0
2006-05-18 13:30:00,209.445,209.5,209.433,209.495,254300000.0
2006-05-18 13:35:00,209.512,209.525,209.409,209.472,232000000.0
2006-05-18 13:40:00,209.45,209.45,209.347,209.403,277500001.0
2006-05-18 13:45:00,209.398,209.484,209.398,209.472,307500000.0
2006-05-18 13:50:00,209.463,209.463,209.389,209.407,257799998.0
2006-05-18 13:55:00,209.391,209.396,209.278,209.346,189700000.0
2006-05-18 14:00:00,209.342,209.502,209.336,209.502,212100000.0
2006-05-18 14:05:00,209.519,209.548,209.457,209.475,205500001.0
2006-05-18 14:10:00,209.471,209.471,209.397,209.448,255400001.0
2006-05-18 14:15:00,209.459,209.461,209.424,209.455,249099999.0
2006-05-18 14:20:00,209.458,209.485,209.353,209.383,271499997.0
2006-05-18 14:25:00,209.39,209.486,209.339,209.339,223599999.0
2006-05-18 14:30:00,209.278,209.456,209.269,209.28,235999999.0
2006-05-18 14:35:00,209.292,209.364,209.275,209.353,208100000.0
2006-05-18 14:40:00,209.361,209.481,209.294,209.473,210600000.0
2006-05-18 14:45:00,209.478,209.512,209.379,209.512,176800001.0
2006-05-18 14:50:00,209.534,209.603,209.478,209.603,268700000.0
2006-05-18 14:55:00,209.615,209.615,209.496,209.533,247000001.0
2006-05-18 15:00:00,209.538,209.554,209.348,209.357,237200000.0
2006-05-18 15:05:00,209.373,209.42,209.283,209.383,290600002.0
2006-05-18 15:10:00,209.387,209.419,209.263,209.263,225000000.0
2006-05-18 15:15:00,209.255,209.335,209.227,209.289,302500000.0
2006-05-18 15:20:00,209.282,209.33,209.211,209.251,275399998.0
2006-05-18 15:25:00,209.255,209.344,209.217,209.344,233799999.0
2006-05-18 15:30:00,209.319,209.319,209.027,209.267,262500000.0
2006-05-18 15:35:00,209.277,209.277,208.922,209.121,218600000.0
2006-05-18 15:40:00,209.128,209.226,209.074,209.132,255099998.0
2006-05-18 15:45:00,209.127,209.149,208.972,209.023,235800001.0
2006-05-18 15:50:00,209.02,209.211,208.998,209.207,253199999.0
2006-05-18 15:55:00,209.224,209.332,209.183,209.27,256600000.0
2006-05-18 16:00:00,209.265,209.313,209.095,209.169,168200000.0
2006-05-18 16:05:00,209.16,209.365,209.16,209.356,188600001.0
2006-05-18 16:10:00,209.336,209.376,209.316,209.337,130000000.0
2006-05-18 16:15:00,209.341,209.351,209.223,209.255,301800001.0
2006-05-18 16:20:00,209.257,209.314,209.203,209.21,331199998.0
2006-05-18 16:25:00,209.263,209.335,209.223,209.312,266000001.0
2006-05-18 16:30:00,209.313,209.339,209.208,209.292,263600000.0
2006-05-18 16:35:00,209.284,209.288,209.185,209.211,221400000.0
2006-05-18 16:40:00,209.195,209.221,208.961,208.978,222900000.0
2006-05-18 16:45:00,208.982,209.031,208.877,208.915,249200001.0
2006-05-18 16:50:00,208.918,209.026,208.747,208.919,278200000.0
2006-05-18 16:55:00,208.95,209.073,208.931,209.073,295800001.0
2006-05-18 17:00:00,209.066,209.121,208.998,209.027,259699998.0
2006-05-18 17:05:00,209.032,209.219,208.852,209.135,285200001.0
2006-05-18 17:10:00,209.113,209.23,209.111,209.212,189200000.0
2006-05-18 17:15:00,209.213,209.222,209.151,209.158,167799999.0
2006-05-18 17:20:00,209.157,209.178,209.059,209.143,290300000.0
2006-05-18 17:25:00,209.13,209.132,209.006,209.085,224900000.0
2006-05-18 17:30:00,209.1,209.26,209.096,209.259,264700001.0
2006-05-18 17:35:00,209.251,209.282,209.197,209.208,206900001.0
2006-05-18 17:40:00,209.184,209.236,209.163,209.21,302899999.0
2006-05-18 17:45:00,209.208,209.231,209.117,209.166,249299999.0
2006-05-18 17:50:00,209.176,209.383,209.176,209.275,268800003.0
2006-05-18 17:55:00,209.276,209.411,209.24,209.29,298099999.0
2006-05-18 18:00:00,209.29,209.556,209.27,209.549,2384100000.0
2006-05-18 18:05:00,209.572,209.703,209.465,209.655,3108199999.0
2006-05-18 18:10:00,209.644,209.644,209.364,209.418,2353200005.0
2006-05-18 18:15:00,209.433,209.518,209.376,209.419,2516799999.0
2006-05-18 18:20:00,209.415,209.61,209.377,209.58,3150700000.0
2006-05-18 18:25:00,209.595,209.622,209.482,209.501,2264799996.0
2006-05-18 18:30:00,209.51,209.615,209.492,209.575,2079299998.0
2006-05-18 18:35:00,209.565,209.586,209.518,209.561,1176400000.0
2006-05-18 18:40:00,209.555,209.587,209.507,209.537,1428500002.0
2006-05-18 18:45:00,209.543,209.581,209.474,209.538,840700000.0
2006-05-18 18:50:00,209.548,209.587,209.498,209.516,1084600000.0
2006-05-18 18:55:00,209.509,209.509,209.362,209.398,1065800001.0
2006-05-18 19:00:00,209.378,209.401,209.27,209.317,825099998.0
2006-05-18 19:05:00,209.322,209.333,209.256,209.325,1255000005.0
2006-05-18 19:10:00,209.344,209.437,209.287,209.31,585999999.0
2006-05-18 19:15:00,209.322,209.38,209.284,209.371,747499999.0
2006-05-18 19:20:00,209.372,209.378,209.322,209.322,991699999.0
2006-05-18 19:25:00,209.327,209.363,209.315,209.363,1381300001.0
2006-05-18 19:30:00,209.362,209.374,209.302,209.319,1127500001.0
2006-05-18 19:35:00,209.315,209.343,209.275,209.297,1091499998.0
2006-05-18 19:40:00,209.295,209.416,209.274,209.408,1149099999.0
2006-05-18 19:45:00,209.42,209.461,209.411,209.455,664199998.0
2006-05-18 19:50:00,209.459,209.471,209.441,209.444,767999999.0
2006-05-18 19:55:00,209.443,209.466,209.43,209.435,852800001.0
2006-05-18 20:00:00,209.436,209.453,209.425,209.444,662299998.0
2006-05-18 20:05:00,209.443,209.484,209.427,209.482,869700001.0
2006-05-18 20:10:00,209.483,209.525,209.475,209.51,1479299998.0
2006-05-18 20:15:00,209.512,209.534,209.483,209.502,757199997.0
2006-05-18 20:20:00,209.53,209.652,209.53,209.58,977300001.0
2006-05-18 20:25:00,209.575,209.627,209.532,209.597,1687599998.0
2006-05-18 20:30:00,209.599,209.641,209.538,209.588,1816800001.0
2006-05-18 20:35:00,209.597,209.649,209.586,209.603,834499998.0
2006-05-18 20:40:00,209.619,209.63,209.533,209.553,1491400001.0
2006-05-18 20:45:00,209.558,209.604,209.536,209.59,1160099998.0
2006-05-18 20:50:00,209.589,209.63,209.577,209.601,1071199996.0
2006-05-18 20:55:00,209.592,209.629,209.562,209.613,1657399996.0
2006-05-18 21:00:00,209.623,209.76,209.616,209.687,1560500001.0
2006-05-18 21:05:00,209.688,209.754,209.62,209.752,752000002.0
2006-05-18 21:10:00,209.755,209.765,209.687,209.687,808500006.0
2006-05-18 21:15:00,209.699,209.81,209.687,209.751,1103400006.0
2006-05-18 21:20:00,209.74,209.748,209.594,209.594,1038800002.0
2006-05-18 21:25:00,209.599,209.72,209.588,209.714,756200000.0
2006-05-18 21:30:00,209.728,209.792,209.728,209.76,528699999.0
2006-05-18 21:35:00,209.761,209.786,209.749,209.765,286900001.0
2006-05-18 21:40:00,209.765,209.798,209.744,209.755,480199999.0
2006-05-18 21:45:00,209.761,209.894,209.761,209.874,537799998.0
2006-05-18 21:50:00,209.89,209.928,209.847,209.856,329000002.0
2006-05-18 21:55:00,209.86,209.87,209.836,209.859,396999998.0
2006-05-18 22:00:00,209.855,209.934,209.855,209.884,944900001.0
2006-05-18 22:05:00,209.874,209.894,209.836,209.888,307100005.0
2006-05-18 22:10:00,209.892,209.892,209.793,209.793,299900000.0
2006-05-18 22:15:00,209.779,209.779,209.63,209.645,599199999.0
2006-05-18 22:20:00,209.652,209.694,209.583,209.694,336200001.0
2006-05-18 22:25:00,209.69,209.728,209.608,209.627,432499998.0
2006-05-18 22:30:00,209.627,209.696,209.599,209.681,782700003.0
2006-05-18 22:35:00,209.68,209.721,209.624,209.668,274500000.0
2006-05-18 22:40:00,209.689,209.728,209.67,209.684,319400000.0
2006-05-18 22:45:00,209.688,209.889,209.673,209.865,342099999.0
2006-05-18 22:50:00,209.87,209.924,209.768,209.787,382800001.0
2006-05-18 22:55:00,209.79,209.817,209.745,209.755,424400003.0
2006-05-18 23:00:00,209.725,209.792,209.673,209.788,280100001.0
2006-05-18 23:05:00,209.793,209.897,209.671,209.874,256299998.0
2006-05-18 23:10:00,209.89,210.025,209.779,209.815,325500000.0
2006-05-18 23:15:00,209.84,209.976,209.817,209.887,207599999.0
2006-05-18 23:20:00,209.833,209.942,209.824,209.871,289800000.0
2006-05-18 23:25:00,209.835,209.9,209.817,209.862,353699998.0
2006-05-18 23:30:00,209.868,209.897,209.755,209.886,274200001.0
2006-05-18 23:35:00,209.912,210.017,209.868,209.965,252300000.0
2006-05-18 23:40:00,210.025,210.043,209.798,209.862,278099998.0
2006-05-18 23:45:00,209.839,209.975,209.768,209.865,250899999.0
2006-05-18 23:50:00,209.887,209.917,209.785,209.785,251200002.0
2006-05-18 23:55:00,209.808,209.929,209.752,209.76,269899998.0
2006-05-19 00:00:00,209.77,209.908,209.75,209.902,167100000.0
2006-05-19 00:05:00,209.9,209.917,209.89,209.91,210400000.0
2006-05-19 00:10:00,209.9,209.915,209.89,209.895,303000000.0
2006-05-19 00:15:00,209.894,209.918,209.881,209.897,327600000.0
2006-05-19 00:20:00,209.89,209.9,209.875,209.875,215900002.0
2006-05-19 00:25:00,209.888,209.898,209.785,209.848,294799998.0
2006-05-19 00:30:00,209.835,209.925,209.828,209.897,195899999.0
2006-05-19 00:35:00,209.872,209.895,209.846,209.867,215099999.0
2006-05-19 00:40:00,209.884,209.937,209.86,209.88,183100001.0
2006-05-19 00:45:00,209.865,209.911,209.865,209.892,301600000.0
2006-05-19 00:50:00,209.911,209.941,209.884,209.896,209400000.0
2006-05-19 00:55:00,209.909,209.977,209.9,209.905,239900003.0
2006-05-19 01:00:00,209.899,209.958,209.88,209.88,293899999.0
2006-05-19 01:05:00,209.884,209.884,209.775,209.792,257400000.0
2006-05-19 01:10:00,209.801,209.878,209.801,209.825,272600001.0
2006-05-19 01:15:00,209.842,209.859,209.713,209.768,179400001.0
2006-05-19 01:20:00,209.765,209.77,209.669,209.695,336399999.0
2006-05-19 01:25:00,209.676,209.701,209.641,209.679,288000000.0
2006-05-19 01:30:00,209.67,209.723,209.629,209.718,260899999.0
2006-05-19 01:35:00,209.711,209.765,209.71,209.742,219300002.0
2006-05-19 01:40:00,209.729,209.751,209.698,209.71,315300000.0
2006-05-19 01:45:00,209.712,209.727,209.632,209.652,318400002.0
2006-05-19 01:50:00,209.665,209.665,209.203,209.334,283600002.0
2006-05-19 01:55:00,209.332,209.41,209.273,209.277,243999999.0
2006-05-19 02:00:00,209.288,209.367,209.264,209.287,265000001.0
2006-05-19 02:05:00,209.3,209.493,209.3,209.491,282599999.0
2006-05-19 02:10:00,209.51,209.551,209.419,209.499,268100000.0
2006-05-19 02:15:00,209.493,209.589,209.479,209.566,259200000.0
2006-05-19 02:20:00,209.577,209.595,209.497,209.586,206800000.0
2006-05-19 02:25:00,209.594,209.604,209.556,209.587,255100000.0
2006-05-19 02:30:00,209.555,209.572,209.453,209.474,191200000.0
2006-05-19 02:35:00,209.471,209.536,209.425,209.425,254599999.0
2006-05-19 02:40:00,209.372,209.542,209.335,209.542,278399998.0
2006-05-19 02:45:00,209.524,209.584,209.511,209.566,222000000.0
2006-05-19 02:50:00,209.575,209.673,209.572,209.648,206300000.0
2006-05-19 02:55:00,209.614,209.653,209.573,209.653,251100001.0
2006-05-19 03:00:00,209.639,209.639,209.556,209.604,243300000.0
2006-05-19 03:05:00,209.586,209.61,209.523,209.543,283200002.0
2006-05-19 03:10:00,209.534,209.579,209.517,209.523,210299999.0
2006-05-19 03:15:00,209.527,209.588,209.521,209.569,193400000.0
2006-05-19 03:20:00,209.555,209.585,209.541,209.572,306099998.0
2006-05-19 03:25:00,209.561,209.586,209.533,209.573,158600001.0
2006-05-19 03:30:00,209.555,209.588,209.546,209.546,274199998.0
2006-05-19 03:35:00,209.533,209.585,209.533,209.585,181799999.0
2006-05-19 03:40:00,209.56,209.594,209.545,209.59,261100000.0
2006-05-19 03:45:00,209.594,209.752,209.591,209.733,237700001.0
2006-05-19 03:50:00,209.729,209.756,209.672,209.685,200300000.0
2006-05-19 03:55:00,209.686,209.689,209.602,209.64,260600001.0
2006-05-19 04:00:00,209.631,209.718,209.622,209.703,292999999.0
2006-05-19 04:05:00,209.708,209.717,209.669,209.695,335300002.0
2006-05-19 04:10:00,209.701,209.711,209.658,209.69,280499999.0
2006-05-19 04:15:00,209.694,209.801,209.689,209.747,199000000.0
2006-05-19 04:20:00,209.726,209.794,209.726,209.794,218900000.0
2006-05-19 04:25:00,209.782,209.826,209.782,209.788,200499998.0
2006-05-19 04:30:00,209.8,209.809,209.767,209.785,201500000.0
2006-05-19 04:35:00,209.786,209.887,209.775,209.887,248800000.0
2006-05-19 04:40:00,209.901,209.938,209.832,209.855,265700000.0
2006-05-19 04:45:00,209.848,209.89,209.816,209.845,192900001.0
2006-05-19 04:50:00,209.852,209.956,209.841,209.843,252700000.0
2006-05-19 04:55:00,209.832,209.888,209.818,209.874,212200000.0
2006-05-19 05:00:00,209.881,209.932,209.877,209.909,209999999.0
2006-05-19 05:05:00,209.91,209.91,209.858,209.891,257000000.0
2006-05-19 05:10:00,209.884,209.885,209.825,209.862,277699999.0
2006-05-19 05:15:00,209.848,209.863,209.803,209.814,246400000.0
2006-05-19 05:20:00,209.827,209.857,209.787,209.848,279799997.0
2006-05-19 05:25:00,209.853,209.88,209.844,209.858,263900000.0
2006-05-19 05:30:00,209.873,209.875,209.826,209.872,206100000.0
2006-05-19 05:35:00,209.895,210.116,209.88,210.085,278000000.0
2006-05-19 05:40:00,210.066,210.066,209.98,210.017,187100000.0
2006-05-19 05:45:00,210.014,210.052,209.917,209.939,202299999.0
2006-05-19 05:50:00,209.914,209.949,209.864,209.908,219699998.0
2006-05-19 05:55:00,209.886,209.908,209.808,209.82,272400000.0
2006-05-19 06:00:00,209.811,209.936,209.769,209.912,248799999.0
2006-05-19 06:05:00,209.907,209.951,209.887,209.914,298200001.0
2006-05-19 06:10:00,209.908,209.91,209.837,209.875,182500000.0
2006-05-19 06:15:00,209.866,209.923,209.857,209.9,185300000.0
2006-05-19 06:20:00,209.919,209.928,209.779,209.779,198300001.0
2006-05-19 06:25:00,209.769,209.793,209.72,209.793,258700000.0
2006-05-19 06:30:00,209.786,209.83,209.783,209.823,251800000.0
2006-05-19 06:35:00,209.808,209.814,209.77,209.794,192999999.0
2006-05-19 06:40:00,209.784,209.842,209.778,209.818,329800001.0
2006-05-19 06:45:00,209.807,209.831,209.779,209.815,195000000.0
2006-05-19 06:50:00,209.818,209.857,209.803,209.847,294000000.0
2006-05-19 06:55:00,209.852,209.899,209.851,209.892,225699999.0
2006-05-19 07:00:00,209.891,209.899,209.84,209.84,262600001.0
2006-05-19 07:05:00,209.847,209.89,209.843,209.843,195200001.0
2006-05-19 07:10:00,209.852,209.904,209.845,209.857,285300003.0
2006-05-19 07:15:00,209.85,209.856,209.799,209.818,231499999.0
2006-05-19 07:20:00,209.812,209.886,209.808,209.883,290300000.0
2006-05-19 07:25:00,209.862,209.878,209.788,209.798,313399999.0
2006-05-19 07:30:00,209.795,209.805,209.762,209.793,179199999.0
2006-05-19 07:35:00,209.805,209.813,209.761,209.769,296500001.0
2006-05-19 07:40:00,209.778,209.797,209.749,209.782,211200000.0
2006-05-19 07:45:00,209.777,209.783,209.71,209.729,235600000.0
2006-05-19 07:50:00,209.724,209.798,209.716,209.793,220500001.0
2006-05-19 07:55:00,209.761,209.8,209.714,209.747,257200001.0
2006-05-19 08:00:00,209.752,209.792,209.678,209.688,215400000.0
2006-05-19 08:05:00,209.677,209.677,209.52,209.572,261500000.0
2006-05-19 08:10:00,209.574,209.583,209.496,209.517,249300000.0
2006-05-19 08:15:00,209.509,209.639,209.49,209.612,229600000.0
2006-05-19 08:20:00,209.64,209.681,209.625,209.669,264800001.0
2006-05-19 08:25:00,209.665,209.675,209.6,209.609,260500001.0
2006-05-19 08:30:00,209.619,209.627,209.55,209.624,219700000.0
2006-05-19 08:35:00,209.596,209.604,209.555,209.578,264600000.0
2006-05-19 08:40:00,209.584,209.59,209.466,209.485,273400000.0
2006-05-19 08:45:00,209.48,209.532,209.463,209.488,221599999.0
2006-05-19 08:50:00,209.473,209.515,209.394,209.408,165200000.0
2006-05-19 08:55:00,209.418,209.452,209.351,209.409,222000000.0
2006-05-19 09:00:00,209.41,209.416,209.2,209.26,258499999.0
2006-05-19 09:05:00,209.253,209.28,209.184,209.19,244400001.0
2006-05-19 09:10:00,209.198,209.254,209.159,209.167,199799999.0
2006-05-19 09:15:00,209.162,209.245,209.147,209.199,270200000.0
2006-05-19 09:20:00,209.205,209.225,209.107,209.221,246899999.0
2006-05-19 09:25:00,209.227,209.239,209.158,209.178,277200001.0
2006-05-19 09:30:00,209.164,209.307,209.152,209.232,222500000.0
2006-05-19 09:35:00,209.226,209.32,209.192,209.264,376300000.0
2006-05-19 09:40:00,209.255,209.821,209.255,209.821,311100000.0
2006-05-19 09:45:00,209.852,209.853,209.593,209.763,192600001.0
2006-05-19 09:50:00,209.753,209.914,209.718,209.802,282600000.0
2006-05-19 09:55:00,209.821,210.088,209.795,210.055,202200001.0
2006-05-19 10:00:00,210.085,210.135,210.025,210.119,294499999.0
2006-05-19 10:05:00,210.085,210.085,209.935,209.966,210700000.0
2006-05-19 10:10:00,209.97,209.974,209.882,209.884,246799999.0
2006-05-19 10:15:00,209.91,209.953,209.43,209.607,214199999.0
2006-05-19 10:20:00,209.638,209.806,209.623,209.774,260700002.0
2006-05-19 10:25:00,209.75,209.847,209.678,209.809,253700000.0
2006-05-19 10:30:00,209.801,209.832,209.704,209.716,236300001.0
2006-05-19 10:35:00,209.743,209.765,209.62,209.62,260599999.0
2006-05-19 10:40:00,209.624,209.695,209.597,209.606,270200001.0
2006-05-19 10:45:00,209.61,209.692,209.568,209.686,232200000.0
2006-05-19 10:50:00,209.688,209.746,209.62,209.714,313600000.0
2006-05-19 10:55:00,209.693,209.693,209.555,209.59,254900000.0
2006-05-19 11:00:00,209.582,209.612,209.482,209.612,252000001.0
2006-05-19 11:05:00,209.603,209.672,209.603,209.672,218700000.0
2006-05-19 11:10:00,209.689,209.697,209.595,209.636,218500000.0
2006-05-19 11:15:00,209.629,209.689,209.573,209.688,239399999.0
2006-05-19 11:20:00,209.674,209.723,209.625,209.625,204199999.0
2006-05-19 11:25:00,209.629,209.684,209.546,209.547,210000000.0
2006-05-19 11:30:00,209.543,209.594,209.52,209.594,254600001.0
2006-05-19 11:35:00,209.587,209.667,209.566,209.659,254400000.0
2006-05-19 11:40:00,209.649,209.714,209.607,209.607,323300000.0
2006-05-19 11:45:00,209.627,209.636,209.378,209.531,241700000.0
2006-05-19 11:50:00,209.549,209.701,209.452,209.622,253700000.0
2006-05-19 11:55:00,209.638,209.833,209.605,209.833,248500000.0
2006-05-19 12:00:00,209.839,209.846,209.661,209.722,257199999.0
2006-05-19 12:05:00,209.718,209.786,209.577,209.629,208299999.0
2006-05-19 12:10:00,209.646,209.646,209.507,209.553,246700000.0
2006-05-19 12:15:00,209.554,209.597,209.441,209.496,262099998.0
2006-05-19 12:20:00,209.498,209.62,209.495,209.607,235900000.0
2006-05-19 12:25:00,209.618,209.692,209.612,209.612,252300001.0
2006-05-19 12:30:00,209.602,209.668,209.569,209.659,298100002.0
2006-05-19 12:35:00,209.654,209.765,209.624,209.763,295299999.0
2006-05-19 12:40:00,209.751,209.834,209.73,209.758,290500004.0
2006-05-19 12:45:00,209.732,209.737,209.63,209.714,246499999.0
2006-05-19 12:50:00,209.734,209.735,209.654,209.716,183400000.0
2006-05-19 12:55:00,209.717,209.725,209.626,209.638,274800002.0
2006-05-19 13:00:00,209.624,209.681,209.618,209.644,235899999.0
2006-05-19 13:05:00,209.64,209.669,209.562,209.657,231399999.0
2006-05-19 13:10:00,209.662,209.683,209.626,209.675,258700001.0
2006-05-19 13:15:00,209.67,209.708,209.648,209.648,293099999.0
2006-05-19 13:20:00,209.668,209.698,209.651,209.662,287300000.0
2006-05-19 13:25:00,209.627,209.638,209.535,209.592,245700000.0
2006-05-19 13:30:00,209.588,209.754,209.573,209.745,301400001.0
2006-05-19 13:35:00,209.749,209.805,209.717,209.798,198899999.0
2006-05-19 13:40:00,209.768,209.779,209.565,209.603,300300000.0
2006-05-19 13:45:00,209.591,209.677,209.54,209.569,204400001.0
2006-05-19 13:50:00,209.586,209.648,209.505,209.512,248600001.0
2006-05-19 13:55:00,209.513,209.673,209.511,209.534,214500001.0
2006-05-19 14:00:00,209.54,209.645,209.505,209.634,233100001.0
2006-05-19 14:05:00,209.631,209.739,209.619,209.73,243400002.0
2006-05-19 14:10:00,209.732,209.754,209.669,209.707,243300000.0
2006-05-19 14:15:00,209.698,209.817,209.665,209.742,216700000.0
2006-05-19 14:20:00,209.724,209.724,209.567,209.593,238400000.0
2006-05-19 14:25:00,209.601,209.637,209.456,209.521,260000000.0
2006-05-19 14:30:00,209.505,209.619,209.505,209.588,245800000.0
2006-05-19 14:35:00,209.578,209.578,209.386,209.454,204000000.0
2006-05-19 14:40:00,209.452,209.452,209.244,209.331,219100000.0
2006-05-19 14:45:00,209.318,209.329,209.233,209.257,249900001.0
2006-05-19 14:50:00,209.241,209.268,209.126,209.138,247699999.0
2006-05-19 14:55:00,209.144,209.204,209.042,209.185,310899998.0
2006-05-19 15:00:00,209.184,209.262,209.149,209.19,241500001.0
2006-05-19 15:05:00,209.215,209.666,209.215,209.651,187999999.0
2006-05-19 15:10:00,209.64,209.647,209.369,209.431,279500002.0
2006-05-19 15:15:00,209.403,209.403,209.294,209.344,292299999.0
2006-05-19 15:20:00,209.322,209.369,209.278,209.365,257300000.0
2006-05-19 15:25:00,209.371,209.45,209.288,209.395,212700000.0
2006-05-19 15:30:00,209.412,209.577,209.412,209.547,296400001.0
2006-05-19 15:35:00,209.57,209.585,209.388,209.388,212199999.0
2006-05-19 15:40:00,209.371,209.45,209.34,209.441,226800000.0
2006-05-19 15:45:00,209.428,209.443,209.37,209.41,225500001.0
2006-05-19 15:50:00,209.404,209.483,209.395,209.421,171100000.0
2006-05-19 15:55:00,209.429,209.507,209.429,209.467,260200000.0
2006-05-19 16:00:00,209.484,209.491,209.419,209.423,206000000.0
2006-05-19 16:05:00,209.412,209.454,209.385,209.437,202100000.0
2006-05-19 16:10:00,209.444,209.531,209.444,209.489,245000002.0
2006-05-19 16:15:00,209.488,209.605,209.397,209.408,185000000.0
2006-05-19 16:20:00,209.408,209.466,209.332,209.445,248099999.0
2006-05-19 16:25:00,209.453,209.709,209.43,209.706,281400001.0
2006-05-19 16:30:00,209.722,209.78,209.663,209.771,277700001.0
2006-05-19 16:35:00,209.76,209.76,209.562,209.683,281400000.0
2006-05-19 16:40:00,209.716,209.785,209.676,209.765,326200002.0
2006-05-19 16:45:00,209.734,209.796,209.53,209.596,311000002.0
2006-05-19 16:50:00,209.594,209.709,209.556,209.56,229000000.0
2006-05-19 16:55:00,209.562,209.747,209.557,209.708,253700000.0
2006-05-19 17:00:00,209.75,209.892,209.75,209.797,239099998.0
2006-05-19 17:05:00,209.79,209.844,209.76,209.798,250399999.0
2006-05-19 17:10:00,209.843,209.943,209.812,209.94,224799999.0
2006-05-19 17:15:00,209.903,209.908,209.753,209.756,193900000.0
2006-05-19 17:20:00,209.75,209.811,209.685,209.728,180000000.0
2006-05-19 17:25:00,209.723,209.81,209.684,209.81,239300002.0
2006-05-19 17:30:00,209.823,209.837,209.475,209.479,219000000.0
2006-05-19 17:35:00,209.466,209.662,209.453,209.603,302500001.0
2006-05-19 17:40:00,209.586,209.692,209.578,209.67,240200001.0
2006-05-19 17:45:00,209.695,209.742,209.643,209.657,248499999.0
2006-05-19 17:50:00,209.664,209.667,209.55,209.608,261800000.0
2006-05-19 17:55:00,209.578,209.578,209.359,209.513,232299999.0
2006-05-19 18:00:00,209.552,209.552,209.405,209.414,2415199997.0
2006-05-19 18:05:00,209.432,209.52,209.413,209.505,3218299996.0
2006-05-19 18:10:00,209.496,209.55,209.468,209.482,2332600002.0
2006-05-19 18:15:00,209.493,209.508,209.43,209.498,2591899994.0
2006-05-19 18:20:00,209.508,209.508,209.412,209.465,3081000001.0
2006-05-19 18:25:00,209.481,209.484,209.364,209.378,2196600007.0
2006-05-19 18:30:00,209.382,209.562,209.359,209.518,2071000003.0
2006-05-19 18:35:00,209.516,209.578,209.467,209.533,1154200001.0
2006-05-19 18:40:00,209.522,209.593,209.508,209.53,1368600003.0
2006-05-19 18:45:00,209.528,209.558,209.517,209.53,725999997.0
2006-05-19 18:50:00,209.534,209.577,209.515,209.541,1112200002.0
2006-05-19 18:55:00,209.54,209.634,209.513,209.619,1072100002.0
2006-05-19 19:00:00,209.614,209.656,209.565,209.643,753300000.0
2006-05-19 19:05:00,209.647,209.834,209.622,209.787,1437999999.0
2006-05-19 19:10:00,209.777,209.833,209.766,209.808,631700003.0
2006-05-19 19:15:00,209.807,209.898,209.755,209.878,798699998.0
2006-05-19 19:20:00,209.887,210.004,209.872,209.918,1025800002.0
2006-05-19 19:25:00,209.92,209.97,209.822,209.864,1234900002.0
2006-05-19 19:30:00,209.843,209.851,209.686,209.707,1131400000.0
2006-05-19 19:35:00,209.693,209.732,209.68,209.705,992999998.0
2006-05-19 19:40:00,209.712,209.747,209.689,209.707,952500000.0
2006-05-19 19:45:00,209.701,209.701,209.635,209.658,858100000.0
2006-05-19 19:50:00,209.657,209.756,209.624,209.685,932099999.0
2006-05-19 19:55:00,209.666,209.708,209.632,209.655,922900007.0
2006-05-19 20:00:00,209.662,209.704,209.527,209.588,562400001.0
2006-05-19 20:05:00,209.585,209.64,209.565,209.589,888800005.0
2006-05-19 20:10:00,209.602,209.632,209.563,209.576,1169700000.0
2006-05-19 20:15:00,209.578,209.699,209.527,209.68,878599998.0
2006-05-19 20:20:00,209.68,209.691,209.569,209.569,925400001.0
2006-05-19 20:25:00,209.568,209.689,209.568,209.689,1572699998.0
2006-05-19 20:30:00,209.706,209.759,209.706,209.739,2033000001.0
2006-05-19 20:35:00,209.72,209.725,209.646,209.692,754700000.0
2006-05-19 20:40:00,209.698,209.749,209.662,209.733,1406200003.0
2006-05-19 20:45:00,209.746,209.777,209.654,209.658,1137400003.0
2006-05-19 20:50:00,209.653,209.715,209.639,209.672,956200000.0
2006-05-19 20:55:00,209.674,209.741,209.621,209.718,1932600006.0
2006-05-19 21:00:00,209.713,209.728,209.644,209.654,1571500000.0
2006-05-19 21:05:00,209.641,209.73,209.634,209.715,835800001.0
2006-05-19 21:10:00,209.716,209.772,209.713,209.752,817100000.0
2006-05-19 21:15:00,209.752,209.79,209.685,209.735,1130300002.0
2006-05-19 21:20:00,209.742,209.76,209.708,209.719,1062700002.0
2006-05-19 21:25:00,209.71,209.758,209.641,209.75,835499999.0
2006-05-19 21:30:00,209.745,209.797,209.692,209.772,592199999.0
2006-05-19 21:35:00,209.765,209.772,209.724,209.732,307800000.0
2006-05-19 21:40:00,209.732,209.75,209.706,209.731,502700002.0
2006-05-19 21:45:00,209.743,209.796,209.743,209.785,489300001.0
2006-05-19 21:50:00,209.806,209.806,209.747,209.76,341599998.0
2006-05-19 21:55:00,209.754,209.788,209.748,209.762,321100002.0
2006-05-19 22:00:00,209.751,209.819,209.751,209.771,778100001.0
2006-05-19 22:05:00,209.755,209.814,209.743,209.795,248899999.0
2006-05-19 22:10:00,209.801,209.845,209.797,209.809,254699999.0
2006-05-19 22:15:00,209.818,209.885,209.818,209.857,570100000.0
2006-05-19 22:20:00,209.855,209.887,209.834,209.885,332299999.0
2006-05-19 22:25:00,209.87,209.897,209.842,209.897,523000001.0
2006-05-19 22:30:00,209.895,209.952,209.86,209.909,642500002.0
2006-05-19 22:35:00,209.935,209.972,209.817,209.817,311700000.0
2006-05-19 22:40:00,209.823,209.93,209.823,209.899,491100001.0
2006-05-19 22:45:00,209.906,209.983,209.88,209.955,346799998.0
2006-05-19 22:50:00,209.956,210.023,209.947,210.007,302200001.0
2006-05-19 22:55:00,209.998,209.998,209.855,209.865,379600000.0
2006-05-21 23:00:00,209.86,209.887,209.86,209.875,198500000.0
2006-05-21 23:05:00,209.868,209.885,209.86,209.875,198900000.0
2006-05-21 23:10:00,209.865,209.885,209.852,209.87,298899999.0
2006-05-21 23:15:00,209.88,209.88,209.86,209.87,167400000.0
2006-05-21 23:20:00,209.875,209.88,209.855,209.87,265699999.0
2006-05-21 23:25:00,209.868,209.885,209.86,209.86,203699999.0
2006-05-21 23:30:00,209.885,209.885,209.86,209.868,227900000.0
2006-05-21 23:35:00,209.87,209.885,209.86,209.875,158600000.0
2006-05-21 23:40:00,209.87,209.88,209.86,209.87,252300001.0
2006-05-21 23:45:00,209.875,209.88,209.857,209.875,211400002.0
2006-05-21 23:50:00,209.87,209.88,209.857,209.865,172900000.0
2006-05-21 23:55:00,209.87,209.885,209.863,209.87,231099999.0
2006-05-22 00:00:00,209.88,209.885,209.855,209.872,158699999.0
2006-05-22 00:05:00,209.87,209.88,209.593,209.61,178900000.0
2006-05-22 00:10:00,209.6,209.643,209.59,209.597,255000000.0
2006-05-22 00:15:00,209.595,209.631,209.585,209.624,274500001.0
2006-05-22 00:20:00,209.62,209.638,209.593,209.6,258999999.0
2006-05-22 00:25:00,209.606,209.627,209.434,209.545,248500000.0
2006-05-22 00:30:00,209.51,209.512,209.333,209.505,114200000.0
2006-05-22 00:35:00,209.496,209.513,209.447,209.471,191100000.0
2006-05-22 00:40:00,209.464,209.464,209.355,209.383,203300000.0
2006-05-22 00:45:00,209.395,209.492,209.395,209.474,230999999.0
2006-05-22 00:50:00,209.508,209.628,209.5,209.599,279000001.0
2006-05-22 00:55:00,209.6,209.605,209.49,209.495,283200000.0
2006-05-22 01:00:00,209.475,209.506,209.417,209.492,256700000.0
2006-05-22 01:05:00,209.499,209.569,209.49,209.555,209700001.0
2006-05-22 01:10:00,209.583,209.719,209.583,209.656,272199998.0
2006-05-22 01:15:00,209.677,209.764,209.669,209.758,253499999.0
2006-05-22 01:20:00,209.768,209.826,209.736,209.743,236000001.0
2006-05-22 01:25:00,209.721,209.875,209.72,209.827,251800000.0
2006-05-22 01:30:00,209.828,209.86,209.781,209.853,261800001.0
2006-05-22 01:35:00,209.864,209.883,209.806,209.833,268099999.0
2006-05-22 01:40:00,209.81,209.878,209.78,209.86,220500000.0
2006-05-22 01:45:00,209.855,209.879,209.821,209.878,288700000.0
2006-05-22 01:50:00,209.884,209.951,209.866,209.932,210999999.0
2006-05-22 01:55:00,209.919,209.97,209.893,209.902,198500000.0
2006-05-22 02:00:00,209.877,209.877,209.752,209.76,205499999.0
2006-05-22 02:05:00,209.779,209.855,209.779,209.842,232799999.0
2006-05-22 02:10:00,209.843,209.859,209.708,209.78,257000000.0
2006-05-22 02:15:00,209.789,209.806,209.735,209.791,227500000.0
2006-05-22 02:20:00,209.786,209.786,209.702,209.706,202600001.0
2006-05-22 02:25:00,209.693,209.733,209.656,209.658,295500000.0
2006-05-22 02:30:00,209.656,209.678,209.602,209.657,237800000.0
2006-05-22 02:35:00,209.649,209.699,209.64,209.681,328500001.0
2006-05-22 02:40:00,209.676,209.688,209.638,209.677,216200000.0
2006-05-22 02:45:00,209.661,209.719,209.639,209.715,212499999.0
2006-05-22 02:50:00,209.716,209.862,209.716,209.862,271299999.0
2006-05-22 02:55:00,209.815,209.834,209.724,209.777,201199998.0
2006-05-22 03:00:00,209.773,209.805,209.673,209.727,271399999.0
2006-05-22 03:05:00,209.711,209.804,209.672,209.768,188400000.0
2006-05-22 03:10:00,209.746,209.762,209.624,209.624,258000001.0
2006-05-22 03:15:00,209.621,209.785,209.616,209.785,198200000.0
2006-05-22 03:20:00,209.797,209.92,209.797,209.863,306299998.0
2006-05-22 03:25:00,209.857,209.864,209.758,209.78,182399999.0
2006-05-22 03:30:00,209.75,209.778,209.684,209.75,248800001.0
2006-05-22 03:35:00,209.733,209.746,209.581,209.635,289500002.0
2006-05-22 03:40:00,209.618,209.75,209.602,209.742,255400000.0
2006-05-22 03:45:00,209.743,209.827,209.708,209.822,318800004.0
2006-05-22 03:50:00,209.828,209.867,209.801,209.801,252200000.0
2006-05-22 03:55:00,209.807,209.855,209.801,209.835,172600000.0
2006-05-22 04:00:00,209.826,209.86,209.81,209.86,244500002.0
2006-05-22 04:05:00,209.877,209.923,209.862,209.862,289800000.0
2006-05-22 04:10:00,209.879,209.912,209.855,209.873,263799999.0
2006-05-22 04:15:00,209.884,209.897,209.845,209.886,294800001.0
2006-05-22 04:20:00,209.885,209.92,209.833,209.92,197800000.0
2006-05-22 04:25:00,209.903,209.973,209.883,209.969,234000000.0
2006-05-22 04:30:00,209.973,209.973,209.882,209.917,216600001.0
2006-05-22 04:35:00,209.927,209.936,209.809,209.862,223699999.0
2006-05-22 04:40:00,209.848,209.854,209.796,209.82,255600000.0
2006-05-22 04:45:00,209.812,209.829,209.684,209.722,195800001.0
2006-05-22 04:50:00,209.73,209.815,209.73,209.79,289400001.0
2006-05-22 04:55:00,209.782,209.805,209.768,209.794,326799999.0
2006-05-22 05:00:00,209.783,209.801,209.758,209.795,209399999.0
2006-05-22 05:05:00,209.791,209.907,209.695,209.703,230300000.0
2006-05-22 05:10:00,209.64,209.655,209.386,209.568,259199998.0
2006-05-22 05:15:00,209.599,209.665,209.392,209.526,272600000.0
2006-05-22 05:20:00,209.564,209.654,209.532,209.646,267500000.0
2006-05-22 05:25:00,209.661,209.799,209.572,209.748,247800000.0
2006-05-22 05:30:00,209.736,209.736,209.523,209.537,229799999.0
2006-05-22 05:35:00,209.557,209.649,209.553,209.608,252200001.0
2006-05-22 05:40:00,209.613,209.613,209.515,209.592,322500001.0
2006-05-22 05:45:00,209.599,209.629,209.583,209.629,262299998.0
2006-05-22 05:50:00,209.613,209.758,209.596,209.713,166100000.0
2006-05-22 05:55:00,209.699,209.746,209.69,209.705,319999998.0
2006-05-22 06:00:00,209.701,209.751,209.681,209.748,285600000.0
2006-05-22 06:05:00,209.759,209.779,209.577,209.6,271300001.0
2006-05-22 06:10:00,209.601,209.658,209.589,209.654,230600002.0
2006-05-22 06:15:00,209.674,209.785,209.674,209.764,335099999.0
2006-05-22 06:20:00,209.782,209.839,209.758,209.824,227400001.0
2006-05-22 06:25:00,209.832,209.838,209.726,209.813,259900000.0
2006-05-22 06:30:00,209.833,209.849,209.779,209.805,275100000.0
2006-05-22 06:35:00,209.791,209.809,209.753,209.765,183100001.0
2006-05-22 06:40:00,209.74,209.761,209.697,209.728,232499999.0
2006-05-22 06:45:00,209.727,209.729,209.664,209.71,198300001.0
2006-05-22 06:50:00,209.71,209.726,209.605,209.621,243899999.0
2006-05-22 06:55:00,209.614,209.768,209.609,209.755,179300000.0
2006-05-22 07:00:00,209.733,209.783,209.708,209.74,232100000.0
2006-05-22 07:05:00,209.751,209.825,209.735,209.805,324900001.0
2006-05-22 07:10:00,209.815,209.837,209.735,209.752,223500001.0
2006-05-22 07:15:00,209.75,209.785,209.69,209.763,217100000.0
2006-05-22 07:20:00,209.762,209.776,209.727,209.776,176100000.0
2006-05-22 07:25:00,209.767,209.843,209.767,209.804,273700001.0
2006-05-22 07:30:00,209.79,209.845,209.746,209.758,272100000.0
2006-05-22 07:35:00,209.756,209.831,209.734,209.825,255000000.0
2006-05-22 07:40:00,209.838,209.861,209.787,209.861,254800000.0
2006-05-22 07:45:00,209.873,210.077,209.871,209.975,229600001.0
2006-05-22 07:50:00,209.959,210.007,209.881,209.959,230300000.0
2006-05-22 07:55:00,209.964,210.068,209.934,209.998,279700001.0
2006-05-22 08:00:00,210.014,210.055,209.941,209.985,202100000.0
2006-05-22 08:05:00,210.004,210.046,209.956,210.028,238200000.0
2006-05-22 08:10:00,210.04,210.132,210.015,210.033,127600000.0
2006-05-22 08:15:00,210.044,210.18,210.031,210.089,259500001.0
2006-05-22 08:20:00,210.099,210.327,210.077,210.307,201900001.0
2006-05-22 08:25:00,210.299,210.476,210.286,210.435,231800000.0
2006-05-22 08:30:00,210.447,210.479,210.335,210.397,256000000.0
2006-05-22 08:35:00,210.38,210.4,210.351,210.395,300499999.0
2006-05-22 08:40:00,210.416,210.481,210.275,210.45,287300000.0
2006-05-22 08:45:00,210.423,210.543,210.361,210.53,229300000.0
2006-05-22 08:50:00,210.516,210.557,210.377,210.377,263199999.0
2006-05-22 08:55:00,210.378,210.494,210.375,210.42,259599999.0
2006-05-22 09:00:00,210.422,210.549,210.392,210.51,301800001.0
2006-05-22 09:05:00,210.512,210.603,210.504,210.573,198000000.0
2006-05-22 09:10:00,210.585,210.77,210.562,210.748,261199999.0
2006-05-22 09:15:00,210.748,210.825,210.707,210.825,191100000.0
2006-05-22 09:20:00,210.85,210.921,210.806,210.829,221900001.0
2006-05-22 09:25:00,210.824,210.832,210.755,210.8,259299999.0
2006-05-22 09:30:00,210.814,210.845,210.723,210.748,217200001.0
2006-05-22 09:35:00,210.77,210.848,210.748,210.826,267400002.0
2006-05-22 09:40:00,210.806,210.846,210.765,210.791,282300000.0
2006-05-22 09:45:00,210.789,210.789,210.569,210.682,243400001.0
2006-05-22 09:50:00,210.699,210.797,210.639,210.757,307800001.0
2006-05-22 09:55:00,210.767,210.808,210.691,210.79,244500001.0
2006-05-22 10:00:00,210.783,210.88,210.725,210.864,264299998.0
2006-05-22 10:05:00,210.882,211.068,210.86,211.006,246199998.0
2006-05-22 10:10:00,210.998,211.062,210.961,210.978,274400000.0
2006-05-22 10:15:00,210.972,211.094,210.963,211.094,229600001.0
2006-05-22 10:20:00,211.114,211.114,210.934,211.042,256199999.0
2006-05-22 10:25:00,211.035,211.1,210.956,210.959,272600000.0
2006-05-22 10:30:00,210.963,210.964,210.843,210.891,241300000.0
2006-05-22 10:35:00,210.911,210.957,210.899,210.899,244000001.0
2006-05-22 10:40:00,210.904,210.934,210.883,210.891,210200001.0
2006-05-22 10:45:00,210.901,210.918,210.836,210.837,289299999.0
2006-05-22 10:50:00,210.83,210.944,210.783,210.891,243600001.0
2006-05-22 10:55:00,210.89,210.891,210.833,210.833,218400002.0
2006-05-22 11:00:00,210.829,210.866,210.747,210.77,237299998.0
2006-05-22 11:05:00,210.761,210.823,210.685,210.698,207799999.0
2006-05-22 11:10:00,210.691,210.812,210.675,210.812,227200001.0
2006-05-22 11:15:00,210.808,210.815,210.698,210.802,309099997.0
2006-05-22 11:20:00,210.802,210.818,210.689,210.697,244799997.0
2006-05-22 11:25:00,210.694,210.734,210.606,210.606,311799999.0
2006-05-22 11:30:00,210.6,210.703,210.6,210.64,236000001.0
2006-05-22 11:35:00,210.631,210.685,210.595,210.624,291799999.0
2006-05-22 11:40:00,210.615,210.752,210.613,210.724,286299997.0
2006-05-22 11:45:00,210.722,210.732,210.653,210.66,267100000.0
2006-05-22 11:50:00,210.651,210.726,210.646,210.672,264400000.0
2006-05-22 11:55:00,210.671,210.695,210.613,210.613,273500002.0
2006-05-22 12:00:00,210.611,210.629,210.55,210.593,254499998.0
2006-05-22 12:05:00,210.61,210.874,210.6,210.857,227000000.0
2006-05-22 12:10:00,210.853,210.861,210.702,210.835,281000001.0
2006-05-22 12:15:00,210.847,210.919,210.833,210.919,228299999.0
2006-05-22 12:20:00,210.929,210.991,210.877,210.888,257300001.0
2006-05-22 12:25:00,210.9,211.068,210.847,211.02,200100000.0
2006-05-22 12:30:00,211.012,211.015,210.83,210.906,220399999.0
2006-05-22 12:35:00,210.902,210.906,210.789,210.815,258899998.0
2006-05-22 12:40:00,210.81,210.885,210.795,210.885,342799999.0
2006-05-22 12:45:00,210.902,211.007,210.864,210.945,278000000.0
2006-05-22 12:50:00,210.949,210.949,210.833,210.92,229000000.0
2006-05-22 12:55:00,210.923,211.054,210.923,210.979,273500001.0
2006-05-22 13:00:00,210.966,210.996,210.824,210.831,264600001.0
2006-05-22 13:05:00,210.843,210.85,210.711,210.812,261100000.0
2006-05-22 13:10:00,210.819,210.833,210.717,210.772,215100000.0
2006-05-22 13:15:00,210.772,210.807,210.768,210.777,283400000.0
2006-05-22 13:20:00,210.796,210.896,210.776,210.886,230800000.0
2006-05-22 13:25:00,210.883,210.893,210.733,210.742,228900000.0
2006-05-22 13:30:00,210.737,210.82,210.737,210.813,286500001.0
2006-05-22 13:35:00,210.81,210.858,210.789,210.84,298800000.0
2006-05-22 13:40:00,210.821,210.84,210.779,210.833,314700001.0
2006-05-22 13:45:00,210.834,210.902,210.826,210.877,239499999.0
2006-05-22 13:50:00,210.885,210.912,210.865,210.88,224300000.0
2006-05-22 13:55:00,210.871,210.871,210.742,210.758,216200001.0
2006-05-22 14:00:00,210.771,210.92,210.771,210.91,192500000.0
2006-05-22 14:05:00,210.926,210.949,210.873,210.911,194100000.0
2006-05-22 14:10:00,210.922,211.02,210.911,210.962,278400000.0
2006-05-22 14:15:00,210.951,211.012,210.92,210.96,244099999.0
2006-05-22 14:20:00,210.93,210.965,210.894,210.912,269300000.0
2006-05-22 14:25:00,210.934,210.97,210.83,210.878,224000003.0
2006-05-22 14:30:00,210.861,210.906,210.808,210.81,262599998.0
2006-05-22 14:35:00,210.814,210.937,210.79,210.93,265199999.0
2006-05-22 14:40:00,210.954,210.968,210.857,210.87,230500000.0
2006-05-22 14:45:00,210.849,210.868,210.803,210.84,220999999.0
2006-05-22 14:50:00,210.823,210.938,210.818,210.906,250399999.0
2006-05-22 14:55:00,210.905,210.921,210.835,210.921,288900000.0
2006-05-22 15:00:00,210.938,210.982,210.888,210.954,159199999.0
2006-05-22 15:05:00,210.937,210.939,210.88,210.899,177000000.0
2006-05-22 15:10:00,210.893,210.948,210.893,210.913,217000000.0
2006-05-22 15:15:00,210.93,210.987,210.898,210.971,221300000.0
2006-05-22 15:20:00,210.96,211.0,210.88,210.93,292400003.0
2006-05-22 15:25:00,210.923,210.997,210.896,210.962,300299998.0
2006-05-22 15:30:00,210.958,211.011,210.843,210.884,272299999.0
2006-05-22 15:35:00,210.883,210.921,210.847,210.858,210700001.0
2006-05-22 15:40:00,210.866,210.882,210.769,210.844,176599999.0
2006-05-22 15:45:00,210.816,210.857,210.707,210.735,216700000.0
2006-05-22 15:50:00,210.671,210.706,210.56,210.705,313000000.0
2006-05-22 15:55:00,210.704,210.721,210.451,210.547,211200001.0
2006-05-22 16:00:00,210.526,210.607,210.52,210.526,251099999.0
2006-05-22 16:05:00,210.527,210.623,210.478,210.578,180400000.0
2006-05-22 16:10:00,210.579,210.745,210.572,210.706,241499999.0
2006-05-22 16:15:00,210.721,210.733,210.625,210.645,230800001.0
2006-05-22 16:20:00,210.632,210.737,210.614,210.657,273699999.0
2006-05-22 16:25:00,210.694,210.798,210.65,210.79,207100001.0
2006-05-22 16:30:00,210.773,210.83,210.719,210.792,272800000.0
2006-05-22 16:35:00,210.787,210.795,210.71,210.783,309800001.0
2006-05-22 16:40:00,210.78,210.882,210.78,210.826,281300001.0
2006-05-22 16:45:00,210.83,210.875,210.82,210.863,261500000.0
2006-05-22 16:50:00,210.892,210.925,210.873,210.873,289300000.0
2006-05-22 16:55:00,210.856,210.877,210.674,210.787,241100001.0
2006-05-22 17:00:00,210.825,210.833,210.687,210.712,305700003.0
2006-05-22 17:05:00,210.723,210.743,210.624,210.68,207500000.0
2006-05-22 17:10:00,210.657,210.657,210.501,210.621,246100000.0
2006-05-22 17:15:00,210.625,210.687,210.6,210.635,248600001.0
2006-05-22 17:20:00,210.63,210.691,210.622,210.691,237500000.0
2006-05-22 17:25:00,210.676,210.751,210.635,210.715,275300000.0
2006-05-22 17:30:00,210.702,210.709,210.509,210.543,256900001.0
2006-05-22 17:35:00,210.536,210.6,210.417,210.454,257699999.0
2006-05-22 17:40:00,210.451,210.542,210.45,210.529,220699999.0
2006-05-22 17:45:00,210.549,210.647,210.524,210.647,195500000.0
2006-05-22 17:50:00,210.667,210.667,210.578,210.626,217900001.0
2006-05-22 17:55:00,210.624,210.635,210.454,210.454,332700000.0
2006-05-22 18:00:00,210.449,210.463,210.398,210.432,2189700003.0
2006-05-22 18:05:00,210.463,210.509,210.361,210.43,3151100005.0
2006-05-22 18:10:00,210.417,210.545,210.386,210.465,2334299997.0
2006-05-22 18:15:00,210.476,210.609,210.454,210.592,2444500005.0
2006-05-22 18:20:00,210.572,210.606,210.5,210.576,3034500007.0
2006-05-22 18:25:00,210.588,210.651,210.485,210.505,2043600000.0
2006-05-22 18:30:00,210.52,210.556,210.46,210.501,2008499997.0
2006-05-22 18:35:00,210.495,210.528,210.404,210.412,1200800001.0
2006-05-22 18:40:00,210.402,210.503,210.402,210.452,1426100000.0
2006-05-22 18:45:00,210.462,210.565,210.462,210.539,857599999.0
2006-05-22 18:50:00,210.542,210.574,210.493,210.52,1165700000.0
2006-05-22 18:55:00,210.543,210.57,210.505,210.553,1169700001.0
2006-05-22 19:00:00,210.551,210.594,210.492,210.576,795600001.0
2006-05-22 19:05:00,210.575,210.588,210.506,210.537,1430800003.0
2006-05-22 19:10:00,210.542,210.567,210.502,210.532,692200001.0
2006-05-22 19:15:00,210.53,210.562,210.423,210.432,795100001.0
2006-05-22 19:20:00,210.439,210.543,210.439,210.513,1007800000.0
2006-05-22 19:25:00,210.51,210.528,210.438,210.449,1192900002.0
2006-05-22 19:30:00,210.447,210.506,210.447,210.487,1234200003.0
2006-05-22 19:35:00,210.49,210.545,210.446,210.477,1085499996.0
2006-05-22 19:40:00,210.488,210.497,210.428,210.461,988299999.0
2006-05-22 19:45:00,210.467,210.534,210.449,210.498,763100000.0
2006-05-22 19:50:00,210.49,210.51,210.439,210.465,791400004.0
2006-05-22 19:55:00,210.467,210.489,210.371,210.384,826099999.0
2006-05-22 20:00:00,210.387,210.5,210.335,210.474,574200002.0
2006-05-22 20:05:00,210.466,210.493,210.353,210.358,781700003.0
2006-05-22 20:10:00,210.359,210.49,210.309,210.323,1238800000.0
2006-05-22 20:15:00,210.329,210.352,210.245,210.295,883300000.0
2006-05-22 20:20:00,210.311,210.354,210.246,210.278,1085799997.0
2006-05-22 20:25:00,210.279,210.308,210.145,210.182,1504299999.0
2006-05-22 20:30:00,210.165,210.244,210.087,210.238,1869900000.0
2006-05-22 20:35:00,210.241,210.308,210.194,210.296,888300005.0
2006-05-22 20:40:00,210.32,210.37,210.246,210.3,1641700000.0
2006-05-22 20:45:00,210.319,210.363,210.292,210.292,1028000005.0
2006-05-22 20:50:00,210.283,210.325,210.208,210.233,1001200002.0
2006-05-22 20:55:00,210.228,210.228,210.154,210.176,1623200000.0
2006-05-22 21:00:00,210.176,210.327,210.17,210.305,1545399998.0
2006-05-22 21:05:00,210.312,210.336,210.256,210.289,786399996.0
2006-05-22 21:10:00,210.293,210.302,210.177,210.19,718200002.0
2006-05-22 21:15:00,210.193,210.235,210.168,210.181,1062900002.0
2006-05-22 21:20:00,210.175,210.179,210.066,210.08,927100001.0
2006-05-22 21:25:00,210.088,210.137,210.034,210.071,792299995.0
2006-05-22 21:30:00,210.076,210.105,210.04,210.043,538600000.0
2006-05-22 21:35:00,210.027,210.095,210.011,210.037,232200001.0
2006-05-22 21:40:00,210.048,210.104,210.042,210.051,538300002.0
2006-05-22 21:45:00,210.057,210.117,210.049,210.117,518700003.0
2006-05-22 21:50:00,210.147,210.234,210.147,210.222,305400000.0
2006-05-22 21:55:00,210.22,210.282,210.209,210.23,357499999.0
2006-05-22 22:00:00,210.228,210.27,210.207,210.266,874200004.0
2006-05-22 22:05:00,210.273,210.328,210.239,210.283,253000000.0
2006-05-22 22:10:00,210.255,210.318,210.248,210.248,260600001.0
2006-05-22 22:15:00,210.28,210.305,210.225,210.235,576500003.0
2006-05-22 22:20:00,210.247,210.259,210.186,210.232,384200002.0
2006-05-22 22:25:00,210.217,210.217,210.12,210.175,600500001.0
2006-05-22 22:30:00,210.181,210.237,210.18,210.22,832400002.0
2006-05-22 22:35:00,210.23,210.272,210.209,210.264,303499997.0
2006-05-22 22:40:00,210.27,210.346,210.265,210.33,400099998.0
2006-05-22 22:45:00,210.332,210.357,210.305,210.328,452399998.0
2006-05-22 22:50:00,210.345,210.406,210.328,210.346,418500002.0
2006-05-22 22:55:00,210.343,210.385,210.298,210.375,331100000.0
2006-05-22 23:00:00,210.368,210.518,210.368,210.512,232600000.0
2006-05-22 23:05:00,210.513,210.534,210.354,210.354,182399999.0
2006-05-22 23:10:00,210.361,210.481,210.347,210.443,294299999.0
2006-05-22 23:15:00,210.482,210.483,210.279,210.285,292399998.0
2006-05-22 23:20:00,210.295,210.308,210.192,210.246,263600003.0
2006-05-22 23:25:00,210.272,210.279,210.164,210.185,274800001.0
2006-05-22 23:30:00,210.172,210.194,210.059,210.059,194300001.0
2006-05-22 23:35:00,210.126,210.15,209.986,210.031,244499999.0
2006-05-22 23:40:00,210.07,210.108,210.007,210.056,287000000.0
2006-05-22 23:45:00,210.088,210.127,210.007,210.11,235000000.0
2006-05-22 23:50:00,210.147,210.147,209.98,210.003,233099999.0
2006-05-22 23:55:00,210.042,210.084,210.002,210.049,209800002.0
2006-05-23 00:00:00,210.064,210.07,209.936,210.036,315900001.0
2006-05-23 00:05:00,210.041,210.153,210.001,210.146,206600000.0
2006-05-23 00:10:00,210.107,210.132,210.044,210.096,278000000.0
2006-05-23 00:15:00,210.083,210.145,210.052,210.113,294900001.0
2006-05-23 00:20:00,210.085,210.158,209.951,209.951,259799999.0
2006-05-23 00:25:00,209.943,209.996,209.892,209.894,335300002.0
2006-05-23 00:30:00,210.083,210.211,209.922,210.004,155200000.0
2006-05-23 00:35:00,210.005,210.031,209.921,209.921,234200001.0
2006-05-23 00:40:00,209.918,210.086,209.913,210.079,133200001.0
2006-05-23 00:45:00,210.073,210.094,210.051,210.087,225099999.0
2006-05-23 00:50:00,210.122,210.159,210.108,210.128,297600000.0
2006-05-23 00:55:00,210.139,210.157,210.014,210.038,211400000.0
2006-05-23 01:00:00,210.056,210.215,210.025,210.202,208999999.0
2006-05-23 01:05:00,210.221,210.319,210.18,210.319,297299998.0
2006-05-23 01:10:00,210.326,210.336,210.28,210.291,270500000.0
2006-05-23 01:15:00,210.308,210.355,210.222,210.242,275600003.0
2006-05-23 01:20:00,210.253,210.271,210.22,210.243,219900000.0
2006-05-23 01:25:00,210.236,210.3,210.215,210.22,211100001.0
2006-05-23 01:30:00,210.21,210.418,210.185,210.349,214300000.0
2006-05-23 01:35:00,210.329,210.334,210.254,210.299,213000000.0
2006-05-23 01:40:00,210.303,210.375,210.275,210.36,213599999.0
2006-05-23 01:45:00,210.357,210.373,210.321,210.366,240400001.0
2006-05-23 01:50:00,210.387,210.536,210.385,210.533,285200001.0
2006-05-23 01:55:00,210.526,210.549,210.365,210.365,175099999.0
2006-05-23 02:00:00,210.362,210.394,210.342,210.369,163899999.0
2006-05-23 02:05:00,210.358,210.383,210.325,210.36,181100000.0
2006-05-23 02:10:00,210.369,210.482,210.369,210.451,242800000.0
2006-05-23 02:15:00,210.451,210.504,210.438,210.495,319300002.0
2006-05-23 02:20:00,210.5,210.519,210.371,210.378,213400000.0
2006-05-23 02:25:00,210.383,210.443,210.346,210.42,245800000.0
2006-05-23 02:30:00,210.411,210.457,210.385,210.457,306399996.0
2006-05-23 02:35:00,210.467,210.52,210.451,210.51,226100000.0
2006-05-23 02:40:00,210.504,210.552,210.454,210.48,291100001.0
2006-05-23 02:45:00,210.467,210.56,210.421,210.534,201500000.0
2006-05-23 02:50:00,210.522,210.547,210.464,210.525,265700003.0
2006-05-23 02:55:00,210.518,210.59,210.494,210.54,292700000.0
2006-05-23 03:00:00,210.529,210.563,210.52,210.55,253100000.0
2006-05-23 03:05:00,210.548,210.674,210.547,210.631,210500002.0
2006-05-23 03:10:00,210.601,210.624,210.555,210.588,254299999.0
2006-05-23 03:15:00,210.605,210.658,210.576,210.614,283600002.0
2006-05-23 03:20:00,210.594,210.624,210.505,210.624,346700001.0
2006-05-23 03:25:00,210.625,210.68,210.614,210.658,269000003.0
2006-05-23 03:30:00,210.656,210.687,210.581,210.59,284799998.0
2006-05-23 03:35:00,210.584,210.601,210.546,210.585,272700000.0
2006-05-23 03:40:00,210.576,210.577,210.46,210.465,330599997.0
2006-05-23 03:45:00,210.449,210.471,210.4,210.429,199400001.0
2006-05-23 03:50:00,210.424,210.448,210.354,210.383,240200002.0
2006-05-23 03:55:00,210.404,210.448,210.393,210.433,261699999.0
2006-05-23 04:00:00,210.431,210.471,210.4,210.4,210599999.0
2006-05-23 04:05:00,210.422,210.427,210.305,210.322,329100002.0
2006-05-23 04:10:00,210.344,210.431,210.31,210.431,300599999.0
2006-05-23 04:15:00,210.43,210.43,210.351,210.405,163900000.0
2006-05-23 04:20:00,210.399,210.403,210.357,210.398,246600000.0
2006-05-23 04:25:00,210.375,210.39,210.318,210.358,286500000.0
2006-05-23 04:30:00,210.355,210.36,210.306,210.315,186500001.0
2006-05-23 04:35:00,210.315,210.337,210.286,210.337,175100001.0
2006-05-23 04:40:00,210.332,210.385,210.307,210.36,294200002.0
2006-05-23 04:45:00,210.35,210.371,210.335,210.335,201000001.0
2006-05-23 04:50:00,210.333,210.336,210.284,210.331,253200002.0
2006-05-23 04:55:00,210.329,210.336,210.265,210.271,197900000.0
2006-05-23 05:00:00,210.278,210.292,210.246,210.261,277400001.0
2006-05-23 05:05:00,210.267,210.267,210.199,210.23,288000000.0
2006-05-23 05:10:00,210.235,210.298,210.23,210.298,288200002.0
2006-05-23 05:15:00,210.289,210.298,210.224,210.241,266399998.0
2006-05-23 05:20:00,210.258,210.282,210.185,210.2,251000000.0
2006-05-23 05:25:00,210.206,210.206,210.069,210.133,231900003.0
2006-05-23 05:30:00,210.136,210.215,210.118,210.13,198399999.0
2006-05-23 05:35:00,210.112,210.113,209.923,210.03,267000000.0
2006-05-23 05:40:00,210.037,210.117,210.023,210.09,221000001.0
2006-05-23 05:45:00,210.106,210.144,210.074,210.12,226000000.0
2006-05-23 05:50:00,210.104,210.177,210.092,210.177,198400000.0
2006-05-23 05:55:00,210.184,210.206,210.153,210.17,288099999.0
2006-05-23 06:00:00,210.157,210.166,210.107,210.166,235500000.0
2006-05-23 06:05:00,210.163,210.18,210.127,210.171,226500000.0
2006-05-23 06:10:00,210.174,210.198,210.117,210.137,220000001.0
2006-05-23 06:15:00,210.14,210.168,210.133,210.148,307500001.0
2006-05-23 06:20:00,210.165,210.169,210.089,210.126,254200000.0
2006-05-23 06:25:00,210.129,210.158,210.065,210.105,340100002.0
2006-05-23 06:30:00,210.113,210.136,210.1,210.113,216499999.0
2006-05-23 06:35:00,210.1,210.198,210.1,210.109,211599997.0
2006-05-23 06:40:00,210.099,210.137,209.893,209.954,278599999.0
2006-05-23 06:45:00,209.913,209.913,209.527,209.588,234400001.0
2006-05-23 06:50:00,209.599,209.791,209.589,209.785,252800000.0
2006-05-23 06:55:00,209.765,209.765,209.543,209.579,200100000.0
2006-05-23 07:00:00,209.558,209.571,209.469,209.508,232700000.0
2006-05-23 07:05:00,209.514,209.643,209.514,209.594,190700000.0
2006-05-23 07:10:00,209.608,209.648,209.546,209.593,243300001.0
2006-05-23 07:15:00,209.59,209.699,209.582,209.699,226700001.0
2006-05-23 07:20:00,209.685,209.789,209.651,209.755,289900001.0
2006-05-23 07:25:00,209.738,209.903,209.738,209.86,252999999.0
2006-05-23 07:30:00,209.855,209.864,209.687,209.69,194399999.0
2006-05-23 07:35:00,209.703,209.726,209.655,209.655,252300001.0
2006-05-23 07:40:00,209.656,209.704,209.61,209.69,169300000.0
2006-05-23 07:45:00,209.692,209.692,209.577,209.597,267600001.0
2006-05-23 07:50:00,209.617,209.642,209.472,209.484,245600002.0
2006-05-23 07:55:00,209.442,209.564,209.442,209.564,310799998.0
2006-05-23 08:00:00,209.568,209.594,209.497,209.584,229400000.0
2006-05-23 08:05:00,209.585,209.622,209.5,209.527,207700000.0
2006-05-23 08:10:00,209.547,209.58,209.476,209.555,212900000.0
2006-05-23 08:15:00,209.546,209.58,209.522,209.553,278400001.0
2006-05-23 08:20:00,209.545,209.588,209.526,209.588,266799999.0
2006-05-23 08:25:00,209.594,209.623,209.462,209.535,229500001.0
2006-05-23 08:30:00,209.54,209.555,209.465,209.475,323100000.0
2006-05-23 08:35:00,209.459,209.491,209.435,209.462,317799999.0
2006-05-23 08:40:00,209.477,209.485,209.267,209.267,248999999.0
2006-05-23 08:45:00,209.266,209.375,209.256,209.375,232900001.0
2006-05-23 08:50:00,209.36,209.545,209.338,209.531,256800000.0
2006-05-23 08:55:00,209.541,209.661,209.506,209.661,300800001.0
2006-05-23 09:00:00,209.654,209.74,209.634,209.668,313400002.0
2006-05-23 09:05:00,209.677,209.678,209.61,209.61,251300000.0
2006-05-23 09:10:00,209.648,209.742,209.648,209.701,196900001.0
2006-05-23 09:15:00,209.714,209.748,209.688,209.699,304199998.0
2006-05-23 09:20:00,209.709,209.746,209.644,209.664,192800001.0
2006-05-23 09:25:00,209.669,209.7,209.645,209.67,347699998.0
2006-05-23 09:30:00,209.674,209.752,209.621,209.645,217799999.0
2006-05-23 09:35:00,209.614,209.68,209.567,209.646,240100000.0
2006-05-23 09:40:00,209.667,209.729,209.611,209.629,215900001.0
2006-05-23 09:45:00,209.637,209.782,209.612,209.71,253000000.0
2006-05-23 09:50:00,209.729,209.729,209.549,209.666,225399999.0
2006-05-23 09:55:00,209.621,209.837,209.545,209.761,240700001.0
2006-05-23 10:00:00,209.743,209.774,209.589,209.605,238999998.0
2006-05-23 10:05:00,209.622,209.622,209.442,209.505,212099999.0
2006-05-23 10:10:00,209.514,209.621,209.497,209.583,276700001.0
2006-05-23 10:15:00,209.565,209.595,209.508,209.554,223700000.0
2006-05-23 10:20:00,209.564,209.623,209.526,209.592,217500000.0
2006-05-23 10:25:00,209.585,209.592,209.515,209.573,309199998.0
2006-05-23 10:30:00,209.577,209.6,209.452,209.46,274999999.0
2006-05-23 10:35:00,209.472,209.579,209.463,209.545,249799999.0
2006-05-23 10:40:00,209.572,209.632,209.549,209.569,347600000.0
2006-05-23 10:45:00,209.59,209.726,209.584,209.719,254300000.0
2006-05-23 10:50:00,209.744,209.784,209.553,209.565,225100000.0
2006-05-23 10:55:00,209.566,209.693,209.558,209.562,277000001.0
2006-05-23 11:00:00,209.578,209.694,209.578,209.672,228900000.0
2006-05-23 11:05:00,209.669,209.737,209.669,209.705,169300000.0
2006-05-23 11:10:00,209.729,209.809,209.708,209.778,241200000.0
2006-05-23 11:15:00,209.775,209.805,209.756,209.805,214800002.0
2006-05-23 11:20:00,209.804,209.85,209.712,209.712,234299999.0
2006-05-23 11:25:00,209.705,209.705,209.634,209.645,225400000.0
2006-05-23 11:30:00,209.627,209.671,209.585,209.671,284900000.0
2006-05-23 11:35:00,209.656,209.767,209.636,209.758,248500000.0
2006-05-23 11:40:00,209.744,209.769,209.692,209.698,261300000.0
2006-05-23 11:45:00,209.683,209.689,209.627,209.672,224100000.0
2006-05-23 11:50:00,209.679,209.682,209.614,209.668,299599998.0
2006-05-23 11:55:00,209.671,209.694,209.574,209.637,237999999.0
2006-05-23 12:00:00,209.656,209.796,209.648,209.748,257100002.0
2006-05-23 12:05:00,209.747,209.809,209.659,209.659,217800002.0
2006-05-23 12:10:00,209.663,209.693,209.581,209.618,292899998.0
2006-05-23 12:15:00,209.622,209.676,209.614,209.629,280200000.0
2006-05-23 12:20:00,209.625,209.639,209.427,209.427,228599999.0
2006-05-23 12:25:00,209.412,209.553,209.412,209.536,343800000.0
2006-05-23 12:30:00,209.527,209.599,209.521,209.59,234500000.0
2006-05-23 12:35:00,209.597,209.633,209.553,209.58,295499998.0
2006-05-23 12:40:00,209.569,209.639,209.549,209.62,272200001.0
2006-05-23 12:45:00,209.626,209.692,209.59,209.59,243899999.0
2006-05-23 12:50:00,209.594,209.602,209.541,209.575,221799999.0
2006-05-23 12:55:00,209.575,209.657,209.575,209.624,252200000.0
2006-05-23 13:00:00,209.621,209.698,209.616,209.669,206800000.0
2006-05-23 13:05:00,209.684,209.732,209.633,209.633,255800001.0
2006-05-23 13:10:00,209.629,209.66,209.593,209.626,233799999.0
2006-05-23 13:15:00,209.627,209.673,209.616,209.631,230300000.0
2006-05-23 13:20:00,209.66,209.702,209.641,209.655,249000000.0
2006-05-23 13:25:00,209.644,209.661,209.624,209.642,228000002.0
2006-05-23 13:30:00,209.625,209.639,209.591,209.601,231499999.0
2006-05-23 13:35:00,209.593,209.625,209.559,209.615,309300001.0
2006-05-23 13:40:00,209.614,209.632,209.509,209.523,242200001.0
2006-05-23 13:45:00,209.507,209.698,209.507,209.672,209000000.0
2006-05-23 13:50:00,209.673,209.691,209.637,209.637,178400000.0
2006-05-23 13:55:00,209.619,209.636,209.596,209.627,256399999.0
2006-05-23 14:00:00,209.633,209.686,209.633,209.644,235600001.0
2006-05-23 14:05:00,209.632,209.637,209.542,209.554,207800001.0
2006-05-23 14:10:00,209.566,209.667,209.558,209.63,227800000.0
2006-05-23 14:15:00,209.632,209.632,209.555,209.61,227100000.0
2006-05-23 14:20:00,209.614,209.688,209.56,209.686,315199998.0
2006-05-23 14:25:00,209.725,209.771,209.659,209.686,307399997.0
2006-05-23 14:30:00,209.679,209.777,209.655,209.734,266500002.0
2006-05-23 14:35:00,209.744,209.744,209.633,209.724,269700002.0
2006-05-23 14:40:00,209.721,209.728,209.665,209.703,248100001.0
2006-05-23 14:45:00,209.696,209.696,209.562,209.573,183199999.0
2006-05-23 14:50:00,209.561,209.621,209.556,209.615,210400000.0
2006-05-23 14:55:00,209.622,209.632,209.554,209.554,286000000.0
2006-05-23 15:00:00,209.554,209.582,209.474,209.525,245200000.0
2006-05-23 15:05:00,209.513,209.623,209.513,209.556,229800000.0
2006-05-23 15:10:00,209.559,209.573,209.427,209.427,213499998.0
2006-05-23 15:15:00,209.422,209.455,209.4,209.427,205000001.0
2006-05-23 15:20:00,209.419,209.474,209.414,209.473,211000001.0
2006-05-23 15:25:00,209.471,209.489,209.442,209.484,274100001.0
2006-05-23 15:30:00,209.481,209.75,209.435,209.731,284699997.0
2006-05-23 15:35:00,209.744,209.814,209.628,209.628,235599999.0
2006-05-23 15:40:00,209.643,209.676,209.604,209.609,218900001.0
2006-05-23 15:45:00,209.609,209.633,209.471,209.517,307500001.0
2006-05-23 15:50:00,209.516,209.541,209.43,209.486,265100001.0
2006-05-23 15:55:00,209.488,209.51,209.397,209.4,199000000.0
2006-05-23 16:00:00,209.36,209.41,209.31,209.31,239100001.0
2006-05-23 16:05:00,209.306,209.38,209.282,209.377,282700000.0
2006-05-23 16:10:00,209.383,209.39,209.254,209.287,253100000.0
2006-05-23 16:15:00,209.288,209.333,209.263,209.32,218099999.0
2006-05-23 16:20:00,209.337,209.383,209.297,209.3,282400002.0
2006-05-23 16:25:00,209.313,209.364,209.291,209.338,233399999.0
2006-05-23 16:30:00,209.335,209.402,209.232,209.387,284100001.0
2006-05-23 16:35:00,209.354,209.365,209.259,209.28,227600000.0
2006-05-23 16:40:00,209.29,209.296,209.2,209.2,292800000.0
2006-05-23 16:45:00,209.2,209.279,209.19,209.24,344899998.0
2006-05-23 16:50:00,209.237,209.336,209.234,209.321,269800002.0
2006-05-23 16:55:00,209.327,209.461,209.3,209.447,260800000.0
2006-05-23 17:00:00,209.438,209.509,209.411,209.461,224800000.0
2006-05-23 17:05:00,209.464,209.52,209.377,209.397,246600001.0
2006-05-23 17:10:00,209.403,209.484,209.372,209.46,244000002.0
2006-05-23 17:15:00,209.491,209.496,209.36,209.465,304200000.0
2006-05-23 17:20:00,209.465,209.527,209.432,209.51,146400001.0
2006-05-23 17:25:00,209.486,209.495,209.258,209.301,239200000.0
2006-05-23 17:30:00,209.272,209.297,209.154,209.192,288000002.0
2006-05-23 17:35:00,209.19,209.399,209.187,209.399,279399997.0
2006-05-23 17:40:00,209.409,209.421,209.314,209.347,173699999.0
2006-05-23 17:45:00,209.349,209.394,209.306,209.364,288300000.0
2006-05-23 17:50:00,209.387,209.43,209.339,209.35,196200000.0
2006-05-23 17:55:00,209.357,209.398,209.338,209.38,299599999.0
2006-05-23 18:00:00,209.404,209.412,209.2,209.205,2545000002.0
2006-05-23 18:05:00,209.222,209.269,209.15,209.153,3333900000.0
2006-05-23 18:10:00,209.148,209.244,209.13,209.225,2298700004.0
2006-05-23 18:15:00,209.24,209.274,209.106,209.11,2222799999.0
2006-05-23 18:20:00,209.124,209.185,209.09,209.155,3139499999.0
2006-05-23 18:25:00,209.174,209.237,209.131,209.188,2250999999.0
2006-05-23 18:30:00,209.203,209.314,209.203,209.301,2061599998.0
2006-05-23 18:35:00,209.299,209.317,209.25,209.26,1146400004.0
2006-05-23 18:40:00,209.251,209.308,209.249,209.272,1345399998.0
2006-05-23 18:45:00,209.276,209.313,209.255,209.285,830000002.0
2006-05-23 18:50:00,209.301,209.36,209.276,209.35,1148799997.0
2006-05-23 18:55:00,209.356,209.418,209.317,209.418,1024600001.0
2006-05-23 19:00:00,209.419,209.449,209.39,209.433,801000002.0
2006-05-23 19:05:00,209.43,209.453,209.326,209.344,1455799997.0
2006-05-23 19:10:00,209.349,209.417,209.32,209.383,676600000.0
2006-05-23 19:15:00,209.387,209.401,209.303,209.33,940600005.0
2006-05-23 19:20:00,209.325,209.325,209.262,209.263,990800004.0
2006-05-23 19:25:00,209.265,209.314,209.243,209.297,1222899997.0
2006-05-23 19:30:00,209.297,209.359,209.27,209.314,1153099995.0
2006-05-23 19:35:00,209.301,209.346,209.282,209.325,1002399995.0
2006-05-23 19:40:00,209.336,209.408,209.326,209.399,1049699998.0
2006-05-23 19:45:00,209.413,209.488,209.31,209.351,780000000.0
2006-05-23 19:50:00,209.355,209.387,209.295,209.35,801700002.0
2006-05-23 19:55:00,209.351,209.438,209.347,209.408,720600000.0
2006-05-23 20:00:00,209.4,209.433,209.336,209.422,550700001.0
2006-05-23 20:05:00,209.432,209.454,209.4,209.411,783599998.0
2006-05-23 20:10:00,209.422,209.631,209.422,209.575,1264500001.0
2006-05-23 20:15:00,209.567,209.574,209.501,209.501,716700001.0
2006-05-23 20:20:00,209.494,209.507,209.398,209.418,1104300003.0
2006-05-23 20:25:00,209.42,209.5,209.408,209.483,1582100000.0
2006-05-23 20:30:00,209.495,209.543,209.484,209.522,1860000004.0
2006-05-23 20:35:00,209.525,209.616,209.518,209.558,814900000.0
2006-05-23 20:40:00,209.571,209.685,209.561,209.665,1326000000.0
2006-05-23 20:45:00,209.683,209.726,209.663,209.702,1121500001.0
2006-05-23 20:50:00,209.698,209.753,209.674,209.728,968600001.0
2006-05-23 20:55:00,209.717,209.738,209.675,209.709,1816400002.0
2006-05-23 21:00:00,209.705,209.708,209.616,209.633,1539300002.0
2006-05-23 21:05:00,209.633,209.728,209.628,209.728,705600000.0
2006-05-23 21:10:00,209.731,209.843,209.713,209.828,851599998.0
2006-05-23 21:15:00,209.84,209.856,209.755,209.784,1042400003.0
2006-05-23 21:20:00,209.778,209.876,209.765,209.858,1072299997.0
2006-05-23 21:25:00,209.857,209.876,209.813,209.873,749800002.0
2006-05-23 21:30:00,209.878,209.888,209.85,209.875,562200003.0
2006-05-23 21:35:00,209.872,209.872,209.824,209.824,384700000.0
2006-05-23 21:40:00,209.821,209.834,209.754,209.795,558200001.0
2006-05-23 21:45:00,209.801,209.812,209.757,209.784,468300000.0
2006-05-23 21:50:00,209.793,210.031,209.773,210.031,442999999.0
2006-05-23 21:55:00,210.043,210.198,210.009,210.048,313499999.0
2006-05-23 22:00:00,210.043,210.069,209.976,209.998,860600000.0
2006-05-23 22:05:00,209.982,210.096,209.949,209.978,305800001.0
2006-05-23 22:10:00,209.984,210.011,209.886,209.933,310800001.0
2006-05-23 22:15:00,209.96,210.08,209.957,210.003,623299999.0
2006-05-23 22:20:00,210.002,210.158,209.975,210.145,375899998.0
2006-05-23 22:25:00,210.148,210.233,210.125,210.199,566799999.0
2006-05-23 22:30:00,210.201,210.274,210.192,210.249,699500002.0
2006-05-23 22:35:00,210.252,210.252,210.185,210.215,251400000.0
2006-05-23 22:40:00,210.231,210.341,210.231,210.272,300900000.0
2006-05-23 22:45:00,210.281,210.578,210.272,210.505,414599999.0
2006-05-23 22:50:00,210.488,210.624,210.453,210.474,332200000.0
2006-05-23 22:55:00,210.455,210.578,210.448,210.465,321099999.0
2006-05-23 23:00:00,210.469,210.583,210.41,210.497,286699999.0
2006-05-23 23:05:00,210.533,210.536,210.331,210.426,290899998.0
2006-05-23 23:10:00,210.406,210.436,210.346,210.411,296700000.0
2006-05-23 23:15:00,210.446,210.45,210.272,210.282,235199999.0
2006-05-23 23:20:00,210.313,210.339,210.225,210.281,253700000.0
2006-05-23 23:25:00,210.245,210.333,210.222,210.256,265499999.0
2006-05-23 23:30:00,210.282,210.38,210.158,210.158,318000003.0
2006-05-23 23:35:00,210.143,210.195,210.124,210.18,283300000.0
2006-05-23 23:40:00,210.173,210.173,210.084,210.09,288999998.0
2006-05-23 23:45:00,210.095,210.1,210.078,210.095,231899998.0
2006-05-23 23:50:00,210.09,210.1,210.077,210.085,179300001.0
2006-05-23 23:55:00,210.09,210.105,210.083,210.09,292500000.0
2006-05-24 00:00:00,210.1,210.105,210.075,210.092,254800001.0
2006-05-24 00:05:00,210.09,210.108,210.08,210.1,179800001.0
2006-05-24 00:10:00,210.09,210.105,210.08,210.085,300499997.0
2006-05-24 00:15:00,210.085,210.103,210.075,210.095,309600000.0
2006-05-24 00:20:00,210.09,210.1,210.075,210.085,217099999.0
2006-05-24 00:25:00,210.09,210.105,210.08,210.098,263200000.0
2006-05-24 00:30:00,210.09,210.1,210.08,210.095,122800000.0
2006-05-24 00:35:00,210.085,210.103,210.08,210.085,202199999.0
2006-05-24 00:40:00,210.09,210.1,210.078,210.095,159800001.0
2006-05-24 00:45:00,210.085,210.103,210.08,210.083,211699999.0
2006-05-24 00:50:00,210.105,210.105,210.083,210.09,220600002.0
2006-05-24 00:55:00,210.09,210.105,210.08,210.085,210600000.0
2006-05-24 01:00:00,210.095,210.475,210.08,210.462,203699999.0
2006-05-24 01:05:00,210.495,210.579,210.495,210.547,161200000.0
2006-05-24 01:10:00,210.551,210.571,210.484,210.507,316400000.0
2006-05-24 01:15:00,210.518,210.564,210.478,210.562,237200000.0
2006-05-24 01:20:00,210.574,210.722,210.574,210.722,300899998.0
2006-05-24 01:25:00,210.68,210.769,210.659,210.764,270200001.0
2006-05-24 01:30:00,210.766,210.768,210.683,210.69,229200001.0
2006-05-24 01:35:00,210.704,210.752,210.687,210.714,241400000.0
2006-05-24 01:40:00,210.713,210.739,210.595,210.604,230100000.0
2006-05-24 01:45:00,210.598,210.639,210.552,210.622,235100000.0
2006-05-24 01:50:00,210.641,210.671,210.621,210.626,310799998.0
2006-05-24 01:55:00,210.619,210.642,210.501,210.501,187800000.0
2006-05-24 02:00:00,210.497,210.591,210.495,210.571,234099999.0
2006-05-24 02:05:00,210.578,210.751,210.554,210.699,236300002.0
2006-05-24 02:10:00,210.68,210.692,210.518,210.604,269299998.0
2006-05-24 02:15:00,210.602,210.693,210.59,210.664,266799999.0
2006-05-24 02:20:00,210.638,210.642,210.443,210.47,244300000.0
2006-05-24 02:25:00,210.505,210.797,210.505,210.758,230600000.0
2006-05-24 02:30:00,210.765,210.771,210.663,210.668,233000000.0
2006-05-24 02:35:00,210.647,210.678,210.554,210.67,278199999.0
2006-05-24 02:40:00,210.673,210.835,210.62,210.835,219500000.0
2006-05-24 02:45:00,210.827,210.902,210.797,210.9,237700000.0
2006-05-24 02:50:00,210.883,211.131,210.87,211.11,212900001.0
2006-05-24 02:55:00,211.065,211.202,210.997,211.064,280600000.0
2006-05-24 03:00:00,211.032,211.155,210.867,210.87,254800002.0
2006-05-24 03:05:00,210.87,210.909,210.763,210.85,309000002.0
2006-05-24 03:10:00,210.798,210.868,210.77,210.812,248900000.0
2006-05-24 03:15:00,210.823,210.968,210.816,210.957,238900000.0
2006-05-24 03:20:00,210.957,210.989,210.834,210.944,330600000.0
2006-05-24 03:25:00,210.94,210.985,210.892,210.892,252500001.0
2006-05-24 03:30:00,210.861,210.921,210.847,210.888,230100000.0
2006-05-24 03:35:00,210.882,210.986,210.878,210.953,229200000.0
2006-05-24 03:40:00,210.928,211.012,210.928,210.938,253200002.0
2006-05-24 03:45:00,210.935,210.962,210.883,210.891,170100000.0
2006-05-24 03:50:00,210.897,210.914,210.82,210.845,230600000.0
2006-05-24 03:55:00,210.828,210.828,210.753,210.797,272200001.0
2006-05-24 04:00:00,210.778,210.788,210.579,210.579,292300001.0
2006-05-24 04:05:00,210.562,210.592,210.515,210.57,297400002.0
2006-05-24 04:10:00,210.595,210.687,210.574,210.658,274499999.0
2006-05-24 04:15:00,210.68,210.767,210.677,210.729,197700001.0
2006-05-24 04:20:00,210.73,210.799,210.7,210.792,296300000.0
2006-05-24 04:25:00,210.762,210.81,210.724,210.724,245000000.0
2006-05-24 04:30:00,210.73,210.735,210.57,210.57,275600002.0
2006-05-24 04:35:00,210.555,210.611,210.487,210.608,308200002.0
2006-05-24 04:40:00,210.608,210.65,210.576,210.633,212499999.0
2006-05-24 04:45:00,210.624,210.662,210.567,210.575,219899999.0
2006-05-24 04:50:00,210.573,210.628,210.543,210.628,232100000.0
2006-05-24 04:55:00,210.622,210.668,210.604,210.634,232700000.0
2006-05-24 05:00:00,210.64,210.65,210.568,210.595,275200002.0
2006-05-24 05:05:00,210.605,210.654,210.6,210.63,240600000.0
2006-05-24 05:10:00,210.603,210.662,210.534,210.662,237900000.0
2006-05-24 05:15:00,210.645,210.675,210.615,210.657,185600001.0
2006-05-24 05:20:00,210.667,210.688,210.65,210.658,297899998.0
2006-05-24 05:25:00,210.653,210.695,210.612,210.648,257900001.0
2006-05-24 05:30:00,210.668,210.691,210.615,210.651,191100000.0
2006-05-24 05:35:00,210.675,210.689,210.622,210.671,264599999.0
2006-05-24 05:40:00,210.68,210.708,210.655,210.677,201299999.0
2006-05-24 05:45:00,210.656,210.781,210.64,210.773,268900002.0
2006-05-24 05:50:00,210.749,210.778,210.741,210.763,189800000.0
2006-05-24 05:55:00,210.746,210.806,210.721,210.806,178999999.0
2006-05-24 06:00:00,210.788,210.788,210.671,210.752,171400000.0
2006-05-24 06:05:00,210.745,210.745,210.675,210.695,186400000.0
2006-05-24 06:10:00,210.69,210.934,210.681,210.858,247500001.0
2006-05-24 06:15:00,210.84,210.875,210.749,210.749,278199998.0
2006-05-24 06:20:00,210.757,210.796,210.731,210.785,241500001.0
2006-05-24 06:25:00,210.783,210.826,210.782,210.795,279699999.0
2006-05-24 06:30:00,210.79,210.942,210.785,210.942,209700000.0
2006-05-24 06:35:00,210.96,211.005,210.839,210.859,282400002.0
2006-05-24 06:40:00,210.856,210.909,210.819,210.837,249300000.0
2006-05-24 06:45:00,210.86,210.902,210.753,210.828,250400000.0
2006-05-24 06:50:00,210.826,210.925,210.819,210.893,239499998.0
2006-05-24 06:55:00,210.89,210.905,210.816,210.834,195800000.0
2006-05-24 07:00:00,210.834,210.859,210.79,210.834,169400001.0
2006-05-24 07:05:00,210.834,210.904,210.832,210.852,267600001.0
2006-05-24 07:10:00,210.863,210.887,210.8,210.831,290500002.0
2006-05-24 07:15:00,210.832,210.866,210.816,210.854,304300000.0
2006-05-24 07:20:00,210.852,210.859,210.762,210.785,265500002.0
2006-05-24 07:25:00,210.782,210.817,210.747,210.798,224800000.0
2006-05-24 07:30:00,210.794,210.948,210.777,210.922,253200002.0
2006-05-24 07:35:00,210.943,210.951,210.837,210.878,213999999.0
2006-05-24 07:40:00,210.883,211.087,210.844,211.01,212900000.0
2006-05-24 07:45:00,210.973,210.996,210.819,210.84,230600001.0
2006-05-24 07:50:00,210.836,211.037,210.836,210.938,281899998.0
2006-05-24 07:55:00,210.917,210.976,210.795,210.825,334500000.0
2006-05-24 08:00:00,210.854,210.892,210.771,210.782,225800001.0
2006-05-24 08:05:00,210.753,210.833,210.749,210.749,292700002.0
2006-05-24 08:10:00,210.76,210.764,210.694,210.758,169600000.0
2006-05-24 08:15:00,210.776,210.811,210.75,210.75,258500000.0
2006-05-24 08:20:00,210.753,210.842,210.745,210.822,256800000.0
2006-05-24 08:25:00,210.825,210.893,210.78,210.828,315000000.0
2006-05-24 08:30:00,210.817,210.854,210.761,210.854,382299998.0
2006-05-24 08:35:00,210.83,210.893,210.82,210.842,219800000.0
2006-05-24 08:40:00,210.855,210.946,210.793,210.903,248599999.0
2006-05-24 08:45:00,210.893,210.922,210.797,210.815,235399999.0
2006-05-24 08:50:00,210.825,210.898,210.82,210.821,234400001.0
2006-05-24 08:55:00,210.814,210.839,210.72,210.778,265800000.0
2006-05-24 09:00:00,210.784,210.824,210.685,210.701,169800000.0
2006-05-24 09:05:00,210.7,210.75,210.695,210.725,210500000.0
2006-05-24 09:10:00,210.797,210.813,210.69,210.708,248300000.0
2006-05-24 09:15:00,210.713,210.842,210.688,210.74,228900001.0
2006-05-24 09:20:00,210.761,210.861,210.737,210.758,254900002.0
2006-05-24 09:25:00,210.77,210.831,210.706,210.775,317500002.0
2006-05-24 09:30:00,210.773,210.825,210.669,210.68,212799998.0
2006-05-24 09:35:00,210.68,210.716,210.439,210.445,254700000.0
2006-05-24 09:40:00,210.361,210.419,210.282,210.408,208899999.0
2006-05-24 09:45:00,210.421,210.516,210.391,210.512,235100001.0
2006-05-24 09:50:00,210.514,210.623,210.42,210.42,287799999.0
2006-05-24 09:55:00,210.388,210.557,210.359,210.555,289700000.0
2006-05-24 10:00:00,210.585,210.695,210.491,210.571,238400000.0
2006-05-24 10:05:00,210.63,210.702,210.537,210.537,261300002.0
2006-05-24 10:10:00,210.563,210.764,210.563,210.733,185600001.0
2006-05-24 10:15:00,210.739,210.796,210.637,210.659,285400000.0
2006-05-24 10:20:00,210.67,210.83,210.657,210.808,281900001.0
2006-05-24 10:25:00,210.796,210.808,210.744,210.754,250099999.0
2006-05-24 10:30:00,210.753,210.846,210.688,210.693,233700000.0
2006-05-24 10:35:00,210.691,210.818,210.688,210.708,322900001.0
2006-05-24 10:40:00,210.697,210.751,210.64,210.751,237099999.0
2006-05-24 10:45:00,210.768,210.844,210.717,210.827,347599999.0
2006-05-24 10:50:00,210.815,210.862,210.774,210.818,292000001.0
2006-05-24 10:55:00,210.767,210.767,210.65,210.65,225999999.0
2006-05-24 11:00:00,210.623,210.808,210.623,210.755,264900000.0
2006-05-24 11:05:00,210.736,210.848,210.731,210.848,215899999.0
2006-05-24 11:10:00,210.836,210.836,210.652,210.72,220200000.0
2006-05-24 11:15:00,210.715,210.847,210.694,210.847,264100001.0
2006-05-24 11:20:00,210.859,210.93,210.828,210.901,225000001.0
2006-05-24 11:25:00,210.891,210.894,210.849,210.885,216300000.0
2006-05-24 11:30:00,210.883,210.961,210.868,210.93,233200000.0
2006-05-24 11:35:00,210.901,210.977,210.7,210.723,245000001.0
2006-05-24 11:40:00,210.731,210.787,210.699,210.778,309000001.0
2006-05-24 11:45:00,210.773,210.797,210.571,210.612,259199999.0
2006-05-24 11:50:00,210.613,210.669,210.599,210.627,313700002.0
2006-05-24 11:55:00,210.641,210.647,210.559,210.629,311500001.0
2006-05-24 12:00:00,210.606,210.606,210.512,210.587,303699999.0
2006-05-24 12:05:00,210.613,210.693,210.61,210.645,223700002.0
2006-05-24 12:10:00,210.654,210.679,210.524,210.538,208499999.0
2006-05-24 12:15:00,210.543,210.552,210.472,210.483,256400000.0
2006-05-24 12:20:00,210.473,210.627,210.473,210.594,190600000.0
2006-05-24 12:25:00,210.6,210.61,210.525,210.542,272000000.0
2006-05-24 12:30:00,210.54,210.678,210.54,210.605,253500000.0
2006-05-24 12:35:00,210.612,210.632,210.465,210.51,329899998.0
2006-05-24 12:40:00,210.485,210.526,210.425,210.512,269899999.0
2006-05-24 12:45:00,210.528,210.566,210.436,210.452,305100002.0
2006-05-24 12:50:00,210.473,210.5,210.36,210.429,269800004.0
2006-05-24 12:55:00,210.417,210.462,210.354,210.41,269100001.0
2006-05-24 13:00:00,210.416,210.615,210.416,210.609,222600000.0
2006-05-24 13:05:00,210.62,210.62,210.405,210.568,266600000.0
2006-05-24 13:10:00,210.557,210.742,210.55,210.708,232499998.0
2006-05-24 13:15:00,210.698,210.786,210.662,210.726,237099998.0
2006-05-24 13:20:00,210.764,210.818,210.691,210.711,254900001.0
2006-05-24 13:25:00,210.704,210.767,210.663,210.668,307799999.0
2006-05-24 13:30:00,210.648,210.699,210.548,210.548,239799999.0
2006-05-24 13:35:00,210.527,210.625,210.501,210.573,207100000.0
2006-05-24 13:40:00,210.57,210.71,210.564,210.686,216699999.0
2006-05-24 13:45:00,210.653,210.67,210.6,210.667,218000001.0
2006-05-24 13:50:00,210.671,210.671,210.605,210.613,233299999.0
2006-05-24 13:55:00,210.616,210.678,210.578,210.65,246499998.0
2006-05-24 14:00:00,210.647,210.676,210.609,210.625,260500000.0
2006-05-24 14:05:00,210.619,210.664,210.601,210.664,293400001.0
2006-05-24 14:10:00,210.676,210.676,210.586,210.601,196600000.0
2006-05-24 14:15:00,210.621,210.621,210.58,210.593,242799999.0
2006-05-24 14:20:00,210.592,210.619,210.478,210.478,344500000.0
2006-05-24 14:25:00,210.473,210.496,210.404,210.409,315399999.0
2006-05-24 14:30:00,210.382,210.459,210.382,210.454,274200001.0
2006-05-24 14:35:00,210.473,210.498,210.412,210.44,246400001.0
2006-05-24 14:40:00,210.457,210.558,210.393,210.535,206300000.0
2006-05-24 14:45:00,210.55,210.603,210.518,210.603,220600001.0
2006-05-24 14:50:00,210.602,210.607,210.498,210.543,239900001.0
2006-05-24 14:55:00,210.541,210.569,210.498,210.52,251200000.0
2006-05-24 15:00:00,210.539,210.831,210.539,210.831,286700000.0
2006-05-24 15:05:00,210.798,210.958,210.725,210.725,237499998.0
2006-05-24 15:10:00,210.676,210.696,210.479,210.48,271299999.0
2006-05-24 15:15:00,210.493,210.655,210.486,210.571,237399998.0
2006-05-24 15:20:00,210.572,210.649,210.509,210.599,213199999.0
2006-05-24 15:25:00,210.585,210.585,210.477,210.526,277699997.0
2006-05-24 15:30:00,210.535,210.547,210.446,210.483,343399997.0
2006-05-24 15:35:00,210.5,210.514,210.457,210.499,282000003.0
2006-05-24 15:40:00,210.505,210.517,210.422,210.436,183000000.0
2006-05-24 15:45:00,210.437,210.563,210.437,210.516,217900000.0
2006-05-24 15:50:00,210.531,210.765,210.531,210.733,250099999.0
2006-05-24 15:55:00,210.754,210.78,210.695,210.743,142400000.0
2006-05-24 16:00:00,210.735,210.855,210.711,210.755,241799999.0
2006-05-24 16:05:00,210.74,210.906,210.721,210.789,228700001.0
2006-05-24 16:10:00,210.804,210.833,210.681,210.681,291900004.0
2006-05-24 16:15:00,210.655,210.658,210.523,210.623,197399997.0
2006-05-24 16:20:00,210.628,210.754,210.597,210.746,215199998.0
2006-05-24 16:25:00,210.747,210.753,210.574,210.628,223200002.0
2006-05-24 16:30:00,210.603,210.615,210.337,210.367,363599998.0
2006-05-24 16:35:00,210.323,210.44,210.323,210.351,274100001.0
2006-05-24 16:40:00,210.35,210.361,210.242,210.242,328199998.0
2006-05-24 16:45:00,210.245,210.338,210.217,210.231,249100001.0
2006-05-24 16:50:00,210.226,210.302,210.199,210.302,250000000.0
2006-05-24 16:55:00,210.301,210.377,210.264,210.282,261300001.0
2006-05-24 17:00:00,210.289,210.599,210.289,210.481,281000001.0
2006-05-24 17:05:00,210.45,210.475,210.382,210.427,228000001.0
2006-05-24 17:10:00,210.45,210.499,210.41,210.413,251600001.0
2006-05-24 17:15:00,210.417,210.513,210.39,210.426,251700000.0
2006-05-24 17:20:00,210.413,210.597,210.388,210.579,248400002.0
2006-05-24 17:25:00,210.6,210.8,210.6,210.735,203200000.0
2006-05-24 17:30:00,210.697,210.764,210.635,210.75,244000000.0
2006-05-24 17:35:00,210.753,210.848,210.735,210.794,226400000.0
2006-05-24 17:40:00,210.769,210.769,210.561,210.633,196400000.0
2006-05-24 17:45:00,210.624,210.642,210.542,210.613,224500000.0
2006-05-24 17:50:00,210.635,210.641,210.574,210.58,236800001.0
2006-05-24 17:55:00,210.573,210.653,210.569,210.611,249899999.0
2006-05-24 18:00:00,210.611,210.697,210.563,210.693,2321000000.0
2006-05-24 18:05:00,210.697,210.731,210.655,210.662,3079500005.0
2006-05-24 18:10:00,210.663,210.696,210.595,210.632,2225399997.0
2006-05-24 18:15:00,210.626,210.635,210.503,210.635,2564800001.0
2006-05-24 18:20:00,210.631,210.631,210.536,210.58,3013899996.0
2006-05-24 18:25:00,210.586,210.591,210.497,210.546,2193899997.0
2006-05-24 18:30:00,210.558,210.605,210.501,210.583,2060899999.0
2006-05-24 18:35:00,210.578,210.594,210.533,210.577,1309600003.0
2006-05-24 18:40:00,210.575,210.631,210.554,210.577,1420000000.0
2006-05-24 18:45:00,210.581,210.63,210.513,210.572,751800000.0
2006-05-24 18:50:00,210.572,210.585,210.507,210.52,1205299995.0
2006-05-24 18:55:00,210.526,210.544,210.459,210.477,1118699997.0
2006-05-24 19:00:00,210.468,210.576,210.466,210.571,917299999.0
2006-05-24 19:05:00,210.581,210.597,210.519,210.544,1300799999.0
2006-05-24 19:10:00,210.552,210.561,210.523,210.532,698100001.0
2006-05-24 19:15:00,210.541,210.66,210.523,210.625,822700003.0
2006-05-24 19:20:00,210.638,210.656,210.558,210.573,991399997.0
2006-05-24 19:25:00,210.563,210.664,210.548,210.645,1475699993.0
2006-05-24 19:30:00,210.635,210.676,210.595,210.633,1298300000.0
2006-05-24 19:35:00,210.621,210.643,210.558,210.625,1041799999.0
2006-05-24 19:40:00,210.625,210.754,210.568,210.726,1200099997.0
2006-05-24 19:45:00,210.732,210.815,210.711,210.746,680200000.0
2006-05-24 19:50:00,210.746,210.79,210.722,210.759,834700000.0
2006-05-24 19:55:00,210.756,210.786,210.71,210.741,845400006.0
2006-05-24 20:00:00,210.741,210.745,210.604,210.604,533100001.0
2006-05-24 20:05:00,210.599,210.661,210.563,210.635,794200000.0
2006-05-24 20:10:00,210.638,210.699,210.626,210.626,1352000004.0
2006-05-24 20:15:00,210.624,210.678,210.585,210.668,843299999.0
2006-05-24 20:20:00,210.657,210.741,210.64,210.725,961200001.0
2006-05-24 20:25:00,210.743,210.944,210.727,210.906,1691999999.0
2006-05-24 20:30:00,210.93,210.992,210.909,210.933,1867299999.0
2006-05-24 20:35:00,210.934,211.007,210.907,210.941,684200000.0
2006-05-24 20:40:00,210.932,211.102,210.878,211.06,1394400004.0
2006-05-24 20:45:00,211.061,211.156,211.035,211.075,1169200002.0
2006-05-24 20:50:00,211.087,211.142,211.062,211.107,981599998.0
2006-05-24 20:55:00,211.11,211.161,211.065,211.112,1767199995.0
2006-05-24 21:00:00,211.113,211.113,210.905,210.92,1347200002.0
2006-05-24 21:05:00,210.922,210.96,210.917,210.938,753900001.0
2006-05-24 21:10:00,210.943,210.961,210.907,210.907,731999997.0
2006-05-24 21:15:00,210.91,210.961,210.89,210.96,1055699998.0
2006-05-24 21:20:00,210.966,210.971,210.895,210.908,1160899999.0
2006-05-24 21:25:00,210.915,210.918,210.862,210.908,845200000.0
2006-05-24 21:30:00,210.904,210.916,210.874,210.893,573000000.0
2006-05-24 21:35:00,210.886,210.923,210.835,210.853,319000000.0
2006-05-24 21:40:00,210.846,210.883,210.839,210.859,516699999.0
2006-05-24 21:45:00,210.861,210.88,210.826,210.843,518700002.0
2006-05-24 21:50:00,210.87,210.953,210.844,210.893,309900000.0
2006-05-24 21:55:00,210.895,210.964,210.884,210.94,406699998.0
2006-05-24 22:00:00,210.933,210.963,210.85,210.892,838900000.0
2006-05-24 22:05:00,210.895,210.981,210.895,210.978,268999998.0
2006-05-24 22:10:00,210.971,210.971,210.912,210.912,335700000.0
2006-05-24 22:15:00,210.898,210.933,210.871,210.917,595199997.0
2006-05-24 22:20:00,210.917,210.917,210.863,210.891,349699999.0
2006-05-24 22:25:00,210.859,210.882,210.762,210.764,493900003.0
2006-05-24 22:30:00,210.755,210.756,210.633,210.728,774000001.0
2006-05-24 22:35:00,210.731,210.731,210.654,210.713,280300000.0
2006-05-24 22:40:00,210.747,210.823,210.747,210.783,461800000.0
2006-05-24 22:45:00,210.79,210.891,210.763,210.84,444099999.0
2006-05-24 22:50:00,210.863,210.882,210.813,210.882,378700001.0
2006-05-24 22:55:00,210.881,211.003,210.881,210.985,310799999.0
2006-05-24 23:00:00,210.987,211.019,210.877,210.917,284900000.0
2006-05-24 23:05:00,210.909,210.95,210.844,210.859,309000001.0
2006-05-24 23:10:00,210.872,210.895,210.744,210.835,367000001.0
2006-05-24 23:15:00,210.867,210.969,210.805,210.868,259500001.0
2006-05-24 23:20:00,210.864,211.03,210.864,210.919,284100001.0
2006-05-24 23:25:00,210.865,210.93,210.787,210.823,288100001.0
2006-05-24 23:30:00,210.793,210.938,210.702,210.775,227000000.0
2006-05-24 23:35:00,210.768,210.832,210.754,210.832,236199999.0
2006-05-24 23:40:00,210.835,210.909,210.82,210.904,225499999.0
2006-05-24 23:45:00,210.916,210.916,210.855,210.892,271500001.0
2006-05-24 23:50:00,210.892,210.892,210.844,210.855,194200001.0
2006-05-24 23:55:00,210.86,210.875,210.853,210.86,202099999.0
2006-05-25 00:00:00,210.87,210.876,210.837,210.854,179700000.0
2006-05-25 00:05:00,210.848,210.911,210.837,210.868,231300001.0
2006-05-25 00:10:00,210.857,210.873,210.754,210.754,259300001.0
2006-05-25 00:15:00,210.74,210.744,210.705,210.733,242600000.0
2006-05-25 00:20:00,210.729,210.791,210.729,210.757,232600000.0
2006-05-25 00:25:00,210.77,210.819,210.761,210.815,335000003.0
2006-05-25 00:30:00,210.799,210.829,210.752,210.81,174699999.0
2006-05-25 00:35:00,210.795,210.86,210.793,210.845,333699999.0
2006-05-25 00:40:00,210.841,210.877,210.783,210.797,190800000.0
2006-05-25 00:45:00,210.789,210.875,210.783,210.869,194500001.0
2006-05-25 00:50:00,210.892,210.943,210.851,210.941,205899999.0
2006-05-25 00:55:00,210.947,210.965,210.869,210.882,274800000.0
2006-05-25 01:00:00,210.866,210.898,210.845,210.861,191100000.0
2006-05-25 01:05:00,210.867,210.942,210.842,210.895,263300002.0
2006-05-25 01:10:00,210.904,210.989,210.904,210.938,276299998.0
2006-05-25 01:15:00,210.941,211.038,210.941,211.017,298500002.0
2006-05-25 01:20:00,211.023,211.023,210.906,210.913,198900000.0
2006-05-25 01:25:00,210.888,210.956,210.882,210.904,245800000.0
2006-05-25 01:30:00,210.91,210.947,210.904,210.932,253699998.0
2006-05-25 01:35:00,210.948,210.988,210.935,210.96,237000001.0
2006-05-25 01:40:00,210.96,210.992,210.845,210.858,244600000.0
2006-05-25 01:45:00,210.855,210.875,210.814,210.823,274400001.0
2006-05-25 01:50:00,210.827,210.951,210.827,210.882,265400001.0
2006-05-25 01:55:00,210.894,210.905,210.705,210.705,207500001.0
2006-05-25 02:00:00,210.696,210.79,210.673,210.688,185400000.0
2006-05-25 02:05:00,210.703,210.837,210.703,210.819,225900000.0
2006-05-25 02:10:00,210.816,210.851,210.769,210.788,270700001.0
2006-05-25 02:15:00,210.792,210.838,210.743,210.774,227100000.0
2006-05-25 02:20:00,210.798,210.873,210.767,210.775,213800000.0
2006-05-25 02:25:00,210.787,210.81,210.686,210.731,263000001.0
2006-05-25 02:30:00,210.735,210.795,210.725,210.78,191300001.0
2006-05-25 02:35:00,210.775,210.828,210.775,210.787,318599999.0
2006-05-25 02:40:00,210.774,210.849,210.757,210.775,242599998.0
2006-05-25 02:45:00,210.753,210.85,210.753,210.845,285200000.0
2006-05-25 02:50:00,210.842,210.847,210.753,210.773,203800000.0
2006-05-25 02:55:00,210.757,210.9,210.757,210.88,263400001.0
2006-05-25 03:00:00,210.859,210.907,210.822,210.831,361999999.0
2006-05-25 03:05:00,210.798,210.81,210.759,210.802,206300000.0
2006-05-25 03:10:00,210.795,210.817,210.74,210.752,215200001.0
2006-05-25 03:15:00,210.755,210.785,210.736,210.762,166600000.0
2006-05-25 03:20:00,210.746,210.778,210.743,210.75,272999999.0
2006-05-25 03:25:00,210.74,210.751,210.701,210.728,200599999.0
2006-05-25 03:30:00,210.72,210.834,210.718,210.809,284999999.0
2006-05-25 03:35:00,210.79,210.829,210.737,210.82,201000001.0
2006-05-25 03:40:00,210.804,210.819,210.759,210.785,187799999.0
2006-05-25 03:45:00,210.785,210.791,210.717,210.737,200300000.0
2006-05-25 03:50:00,210.727,210.772,210.71,210.737,166700000.0
2006-05-25 03:55:00,210.73,210.73,210.657,210.686,235100001.0
2006-05-25 04:00:00,210.685,210.737,210.67,210.691,217700001.0
2006-05-25 04:05:00,210.694,210.747,210.69,210.69,245900001.0
2006-05-25 04:10:00,210.691,210.753,210.675,210.742,219000000.0
2006-05-25 04:15:00,210.752,210.774,210.71,210.756,287700002.0
2006-05-25 04:20:00,210.747,210.759,210.646,210.715,298200001.0
2006-05-25 04:25:00,210.709,210.755,210.702,210.736,187100000.0
2006-05-25 04:30:00,210.74,210.782,210.729,210.762,217599999.0
2006-05-25 04:35:00,210.776,210.811,210.75,210.796,216799999.0
2006-05-25 04:40:00,210.777,210.781,210.711,210.72,179800000.0
2006-05-25 04:45:00,210.713,210.731,210.665,210.665,183400002.0
2006-05-25 04:50:00,210.671,210.681,210.615,210.633,248000000.0
2006-05-25 04:55:00,210.628,210.643,210.604,210.62,198900000.0
2006-05-25 05:00:00,210.63,210.677,210.629,210.645,224100000.0
2006-05-25 05:05:00,210.655,210.661,210.61,210.652,178600000.0
2006-05-25 05:10:00,210.634,210.651,210.586,210.623,293399999.0
2006-05-25 05:15:00,210.588,210.616,210.522,210.594,266699999.0
2006-05-25 05:20:00,210.613,210.625,210.521,210.55,225300001.0
2006-05-25 05:25:00,210.555,210.578,210.536,210.563,265499999.0
2006-05-25 05:30:00,210.583,210.613,210.541,210.545,203299999.0
2006-05-25 05:35:00,210.571,210.571,210.463,210.463,265000000.0
2006-05-25 05:40:00,210.443,210.487,210.421,210.438,205800001.0
2006-05-25 05:45:00,210.45,210.515,210.45,210.515,273999998.0
2006-05-25 05:50:00,210.514,210.605,210.494,210.605,244700000.0
2006-05-25 05:55:00,210.611,210.633,210.592,210.613,272300001.0
2006-05-25 06:00:00,210.607,210.666,210.581,210.643,190999999.0
2006-05-25 06:05:00,210.647,210.695,210.619,210.663,262600000.0
2006-05-25 06:10:00,210.663,210.767,210.663,210.746,204000001.0
2006-05-25 06:15:00,210.744,210.777,210.689,210.763,215400001.0
2006-05-25 06:20:00,210.771,210.803,210.742,210.757,368500001.0
2006-05-25 06:25:00,210.747,210.752,210.609,210.649,187300000.0
2006-05-25 06:30:00,210.64,210.652,210.595,210.652,224199999.0
2006-05-25 06:35:00,210.642,210.667,210.618,210.648,243800001.0
2006-05-25 06:40:00,210.642,210.72,210.639,210.669,244400001.0
2006-05-25 06:45:00,210.681,210.715,210.652,210.652,258599998.0
2006-05-25 06:50:00,210.644,210.671,210.597,210.626,245900000.0
2006-05-25 06:55:00,210.601,210.615,210.555,210.565,266500000.0
2006-05-25 07:00:00,210.569,210.606,210.569,210.575,248000002.0
2006-05-25 07:05:00,210.587,210.636,210.562,210.624,254200002.0
2006-05-25 07:10:00,210.625,210.625,210.449,210.475,269799999.0
2006-05-25 07:15:00,210.478,210.565,210.473,210.54,275299999.0
2006-05-25 07:20:00,210.538,210.561,210.514,210.542,226800001.0
2006-05-25 07:25:00,210.532,210.573,210.497,210.559,290200000.0
2006-05-25 07:30:00,210.555,210.559,210.479,210.481,285800002.0
2006-05-25 07:35:00,210.496,210.507,210.474,210.493,312599999.0
2006-05-25 07:40:00,210.511,210.622,210.493,210.56,187100000.0
2006-05-25 07:45:00,210.566,210.628,210.547,210.59,187100001.0
2006-05-25 07:50:00,210.59,210.602,210.5,210.548,253200001.0
2006-05-25 07:55:00,210.537,210.618,210.537,210.59,165000000.0
2006-05-25 08:00:00,210.581,210.594,210.524,210.524,265200000.0
2006-05-25 08:05:00,210.526,210.551,210.487,210.509,180900001.0
2006-05-25 08:10:00,210.506,210.528,210.468,210.506,229499999.0
2006-05-25 08:15:00,210.511,210.542,210.466,210.466,278499999.0
2006-05-25 08:20:00,210.438,210.517,210.412,210.517,275100000.0
2006-05-25 08:25:00,210.509,210.537,210.363,210.474,304399998.0
2006-05-25 08:30:00,210.46,210.523,210.42,210.504,296300000.0
2006-05-25 08:35:00,210.475,210.557,210.452,210.546,290500000.0
2006-05-25 08:40:00,210.573,210.755,210.556,210.726,279200000.0
2006-05-25 08:45:00,210.733,210.802,210.693,210.707,257199999.0
2006-05-25 08:50:00,210.721,210.754,210.667,210.694,292199999.0
2006-05-25 08:55:00,210.71,210.728,210.639,210.656,235500001.0
2006-05-25 09:00:00,210.646,210.652,210.545,210.556,273199999.0
2006-05-25 09:05:00,210.553,210.646,210.534,210.616,254200001.0
2006-05-25 09:10:00,210.63,210.726,210.617,210.708,247699997.0
2006-05-25 09:15:00,210.71,210.785,210.71,210.778,202500000.0
2006-05-25 09:20:00,210.751,210.782,210.691,210.782,280500002.0
2006-05-25 09:25:00,210.781,210.806,210.746,210.803,271600000.0
2006-05-25 09:30:00,210.796,210.796,210.607,210.673,172799999.0
2006-05-25 09:35:00,210.664,210.713,210.628,210.643,275600001.0
2006-05-25 09:40:00,210.634,210.672,210.592,210.6,190600000.0
2006-05-25 09:45:00,210.599,210.672,210.581,210.592,189600000.0
2006-05-25 09:50:00,210.601,210.632,210.557,210.583,238900001.0
2006-05-25 09:55:00,210.573,210.578,210.494,210.495,180900000.0
2006-05-25 10:00:00,210.478,210.566,210.476,210.564,261199999.0
2006-05-25 10:05:00,210.564,210.588,210.488,210.555,241900000.0
2006-05-25 10:10:00,210.561,210.581,210.479,210.479,237400001.0
2006-05-25 10:15:00,210.469,210.537,210.469,210.501,241800000.0
2006-05-25 10:20:00,210.511,210.536,210.481,210.497,245100001.0
2006-05-25 10:25:00,210.505,210.583,210.473,210.477,217900000.0
2006-05-25 10:30:00,210.513,210.679,210.483,210.656,304700000.0
2006-05-25 10:35:00,210.662,210.678,210.571,210.571,286499998.0
2006-05-25 10:40:00,210.572,210.604,210.404,210.465,251000001.0
2006-05-25 10:45:00,210.496,210.615,210.471,210.522,212900000.0
2006-05-25 10:50:00,210.483,210.483,210.406,210.41,357500000.0
2006-05-25 10:55:00,210.429,210.495,210.387,210.453,216999999.0
2006-05-25 11:00:00,210.468,210.47,210.38,210.438,300200002.0
2006-05-25 11:05:00,210.456,210.506,210.456,210.472,214899998.0
2006-05-25 11:10:00,210.461,210.583,210.447,210.535,220900000.0
2006-05-25 11:15:00,210.525,210.525,210.451,210.488,306900001.0
2006-05-25 11:20:00,210.465,210.636,210.465,210.636,252300000.0
2006-05-25 11:25:00,210.62,210.679,210.566,210.59,208600001.0
2006-05-25 11:30:00,210.607,210.642,210.561,210.579,172399998.0
2006-05-25 11:35:00,210.563,210.677,210.544,210.658,209500001.0
2006-05-25 11:40:00,210.652,210.701,210.606,210.695,265599997.0
2006-05-25 11:45:00,210.695,210.703,210.571,210.598,275400000.0
2006-05-25 11:50:00,210.608,210.657,210.578,210.579,233400000.0
2006-05-25 11:55:00,210.586,210.588,210.432,210.463,348000002.0
2006-05-25 12:00:00,210.495,210.495,210.353,210.377,200300000.0
2006-05-25 12:05:00,210.366,210.444,210.315,210.35,311599998.0
2006-05-25 12:10:00,210.366,210.406,210.346,210.387,283899999.0
2006-05-25 12:15:00,210.388,210.423,210.373,210.395,320899998.0
2006-05-25 12:20:00,210.4,210.465,210.336,210.388,245400000.0
2006-05-25 12:25:00,210.426,210.471,210.413,210.445,237800002.0
2006-05-25 12:30:00,210.45,210.539,210.434,210.539,293700001.0
2006-05-25 12:35:00,210.541,210.541,210.475,210.53,346999996.0
2006-05-25 12:40:00,210.524,210.604,210.511,210.601,201199999.0
2006-05-25 12:45:00,210.605,210.656,210.573,210.641,320399999.0
2006-05-25 12:50:00,210.654,210.716,210.648,210.7,249599999.0
2006-05-25 12:55:00,210.689,210.708,210.618,210.628,274500001.0
2006-05-25 13:00:00,210.627,210.644,210.519,210.521,315099998.0
2006-05-25 13:05:00,210.522,210.55,210.444,210.515,285300002.0
2006-05-25 13:10:00,210.499,210.499,210.128,210.147,273600002.0
2006-05-25 13:15:00,210.144,210.161,210.011,210.042,259899999.0
2006-05-25 13:20:00,210.073,210.132,210.009,210.087,259900004.0
2006-05-25 13:25:00,210.056,210.059,209.875,209.879,226000001.0
2006-05-25 13:30:00,209.878,209.93,209.876,209.929,232700001.0
2006-05-25 13:35:00,209.925,209.933,209.823,209.857,298000000.0
2006-05-25 13:40:00,209.853,209.889,209.669,209.727,317900000.0
2006-05-25 13:45:00,209.726,209.778,209.7,209.7,277900000.0
2006-05-25 13:50:00,209.679,209.686,209.606,209.665,247900002.0
2006-05-25 13:55:00,209.661,209.715,209.635,209.678,286800001.0
2006-05-25 14:00:00,209.658,209.848,209.638,209.829,240699999.0
2006-05-25 14:05:00,209.811,209.811,209.712,209.723,256399998.0
2006-05-25 14:10:00,209.74,209.753,209.416,209.426,242899999.0
2006-05-25 14:15:00,209.411,209.533,209.351,209.533,276700001.0
2006-05-25 14:20:00,209.558,209.687,209.552,209.661,235400002.0
2006-05-25 14:25:00,209.675,209.765,209.634,209.668,233399999.0
2006-05-25 14:30:00,209.671,209.747,209.606,209.652,342500001.0
2006-05-25 14:35:00,209.636,209.685,209.512,209.521,240199998.0
2006-05-25 14:40:00,209.495,209.658,209.464,209.645,181999999.0
2006-05-25 14:45:00,209.626,209.734,209.493,209.493,284800001.0
2006-05-25 14:50:00,209.43,209.479,209.258,209.302,327400002.0
2006-05-25 14:55:00,209.306,209.348,209.22,209.276,260200000.0
2006-05-25 15:00:00,209.286,209.384,209.254,209.366,177600001.0
2006-05-25 15:05:00,209.359,209.47,209.337,209.458,237400000.0
2006-05-25 15:10:00,209.453,209.582,209.42,209.57,209800000.0
2006-05-25 15:15:00,209.581,209.711,209.577,209.654,261600000.0
2006-05-25 15:20:00,209.652,209.67,209.613,209.655,181800000.0
2006-05-25 15:25:00,209.644,209.654,209.58,209.618,264800000.0
2006-05-25 15:30:00,209.629,209.647,209.502,209.509,148600000.0
2006-05-25 15:35:00,209.506,209.506,209.382,209.388,281099997.0
2006-05-25 15:40:00,209.386,209.409,209.32,209.354,282699997.0
2006-05-25 15:45:00,209.312,209.362,209.276,209.362,241799998.0
2006-05-25 15:50:00,209.365,209.367,209.277,209.337,304100000.0
2006-05-25 15:55:00,209.345,209.481,209.189,209.189,217699997.0
2006-05-25 16:00:00,209.159,209.48,209.159,209.399,275899999.0
2006-05-25 16:05:00,209.411,209.487,209.406,209.454,256099999.0
2006-05-25 16:10:00,209.426,209.682,209.415,209.682,133600000.0
2006-05-25 16:15:00,209.704,209.798,209.687,209.746,268800000.0
2006-05-25 16:20:00,209.757,209.765,209.695,209.717,256300000.0
2006-05-25 16:25:00,209.737,209.74,209.616,209.651,326100000.0
2006-05-25 16:30:00,209.665,209.791,209.653,209.686,236700000.0
2006-05-25 16:35:00,209.624,209.624,209.444,209.505,299900002.0
2006-05-25 16:40:00,209.529,209.586,209.477,209.499,244100000.0
2006-05-25 16:45:00,209.495,209.508,209.442,209.452,240599999.0
2006-05-25 16:50:00,209.478,209.517,209.461,209.478,272200000.0
2006-05-25 16:55:00,209.458,209.509,209.438,209.438,318500001.0
2006-05-25 17:00:00,209.438,209.469,209.435,209.447,185399999.0
2006-05-25 17:05:00,209.445,209.463,209.383,209.445,263400001.0
2006-05-25 17:10:00,209.465,209.56,209.465,209.49,214199999.0
2006-05-25 17:15:00,209.492,209.502,209.403,209.428,187499999.0
2006-05-25 17:20:00,209.443,209.493,209.419,209.475,210200001.0
2006-05-25 17:25:00,209.475,209.508,209.431,209.495,213099999.0
2006-05-25 17:30:00,209.494,209.583,209.494,209.583,256800000.0
2006-05-25 17:35:00,209.581,209.592,209.46,209.495,325300000.0
2006-05-25 17:40:00,209.473,209.527,209.452,209.51,225600000.0
2006-05-25 17:45:00,209.542,209.542,209.45,209.49,264000000.0
2006-05-25 17:50:00,209.495,209.509,209.418,209.467,229000000.0
2006-05-25 17:55:00,209.48,209.49,209.424,209.437,258300000.0
2006-05-25 18:00:00,209.454,209.465,209.368,209.379,2392300000.0
2006-05-25 18:05:00,209.397,209.482,209.375,209.375,3200400004.0
2006-05-25 18:10:00,209.374,209.395,209.287,209.325,2424599996.0
2006-05-25 18:15:00,209.336,209.336,209.26,209.316,2176400002.0
2006-05-25 18:20:00,209.317,209.339,209.256,209.266,3062300005.0
2006-05-25 18:25:00,209.273,209.319,209.246,209.287,2375600000.0
2006-05-25 18:30:00,209.288,209.368,209.288,209.338,1894499999.0
2006-05-25 18:35:00,209.336,209.373,209.234,209.275,1118199998.0
2006-05-25 18:40:00,209.271,209.302,209.245,209.259,1204899999.0
2006-05-25 18:45:00,209.268,209.3,209.219,209.232,825799999.0
2006-05-25 18:50:00,209.233,209.27,209.215,209.26,1190399998.0
2006-05-25 18:55:00,209.264,209.305,209.235,209.241,1081200001.0
2006-05-25 19:00:00,209.227,209.247,209.183,209.243,924599999.0
2006-05-25 19:05:00,209.24,209.272,209.189,209.2,1364299999.0
2006-05-25 19:10:00,209.199,209.24,209.165,209.165,774899999.0
2006-05-25 19:15:00,209.155,209.225,209.136,209.14,872199998.0
2006-05-25 19:20:00,209.127,209.131,209.068,209.118,1109299999.0
2006-05-25 19:25:00,209.12,209.141,209.088,209.124,1210900000.0
2006-05-25 19:30:00,209.137,209.231,209.135,209.148,1084199996.0
2006-05-25 19:35:00,209.143,209.192,209.014,209.014,1063500001.0
2006-05-25 19:40:00,209.014,209.184,209.014,209.103,1075400000.0
2006-05-25 19:45:00,209.103,209.159,209.1,209.133,705899998.0
2006-05-25 19:50:00,209.13,209.185,209.13,209.156,775200005.0
2006-05-25 19:55:00,209.162,209.242,209.143,209.17,909700000.0
2006-05-25 20:00:00,209.162,209.187,209.135,209.162,581100005.0
2006-05-25 20:05:00,209.165,209.188,209.066,209.092,747700004.0
2006-05-25 20:10:00,209.082,209.155,209.072,209.092,1283599998.0
2006-05-25 20:15:00,209.101,209.121,209.066,209.1,870699998.0
2006-05-25 20:20:00,209.097,209.132,209.017,209.033,1124499997.0
2006-05-25 20:25:00,209.039,209.155,209.023,209.14,1652600004.0
2006-05-25 20:30:00,209.159,209.3,209.106,209.26,1666200005.0
2006-05-25 20:35:00,209.247,209.317,209.22,209.257,752900000.0
2006-05-25 20:40:00,209.275,209.397,209.255,209.343,1450800000.0
2006-05-25 20:45:00,209.365,209.469,209.335,209.409,1136800000.0
2006-05-25 20:50:00,209.407,209.485,209.388,209.485,1000400001.0
2006-05-25 20:55:00,209.48,209.48,209.318,209.336,1853700006.0
2006-05-25 21:00:00,209.349,209.363,209.303,209.303,1438600000.0
2006-05-25 21:05:00,209.295,209.335,209.262,209.288,818200000.0
2006-05-25 21:10:00,209.294,209.329,209.219,209.219,708200001.0
2006-05-25 21:15:00,209.221,209.268,209.09,209.117,944300003.0
2006-05-25 21:20:00,209.122,209.199,209.112,209.174,1212000003.0
2006-05-25 21:25:00,209.173,209.173,209.103,209.117,705299997.0
2006-05-25 21:30:00,209.12,209.263,209.105,209.187,558799998.0
2006-05-25 21:35:00,209.193,209.238,209.12,209.238,281599999.0
2006-05-25 21:40:00,209.256,209.299,209.133,209.193,582100001.0
2006-05-25 21:45:00,209.207,209.22,209.171,209.177,424500000.0
2006-05-25 21:50:00,209.187,209.225,209.165,209.215,349899999.0
2006-05-25 21:55:00,209.215,209.243,209.2,209.217,448299999.0
2006-05-25 22:00:00,209.209,209.254,209.157,209.205,946000002.0
2006-05-25 22:05:00,209.205,209.221,209.179,209.205,302099999.0
2006-05-25 22:10:00,209.215,209.238,209.143,209.143,285300000.0
2006-05-25 22:15:00,209.152,209.206,209.118,209.197,661699996.0
2006-05-25 22:20:00,209.196,209.276,209.132,209.132,340999999.0
2006-05-25 22:25:00,209.112,209.187,209.101,209.157,510399995.0
2006-05-25 22:30:00,209.143,209.143,209.066,209.07,724699999.0
2006-05-25 22:35:00,209.066,209.066,208.961,209.062,336500001.0
2006-05-25 22:40:00,209.076,209.166,209.072,209.135,498899998.0
2006-05-25 22:45:00,209.137,209.268,209.02,209.205,389600002.0
2006-05-25 22:50:00,209.173,209.247,209.127,209.217,407700001.0
2006-05-25 22:55:00,209.202,209.309,209.181,209.295,329500001.0
2006-05-25 23:00:00,209.342,209.381,209.148,209.188,315399999.0
2006-05-25 23:05:00,209.201,209.22,209.138,209.147,249199999.0
2006-05-25 23:10:00,209.145,209.33,209.14,209.29,275499999.0
2006-05-25 23:15:00,209.321,209.368,209.292,209.357,196800001.0
2006-05-25 23:20:00,209.36,209.36,209.165,209.284,318099999.0
2006-05-25 23:25:00,209.275,209.426,209.228,209.344,264300001.0
2006-05-25 23:30:00,209.364,209.432,209.351,209.405,301900000.0
2006-05-25 23:35:00,209.406,209.534,209.393,209.514,264000000.0
2006-05-25 23:40:00,209.514,209.555,209.382,209.395,237600001.0
2006-05-25 23:45:00,209.44,209.476,209.287,209.305,333600001.0
2006-05-25 23:50:00,209.3,209.447,209.287,209.326,232100001.0
2006-05-25 23:55:00,209.3,209.558,209.293,209.3,211999999.0
2006-05-26 00:00:00,209.31,209.484,209.29,209.442,220900000.0
2006-05-26 00:05:00,209.44,209.483,209.43,209.452,244300000.0
2006-05-26 00:10:00,209.425,209.512,209.411,209.484,284299999.0
2006-05-26 00:15:00,209.475,209.542,209.447,209.462,277600003.0
2006-05-26 00:20:00,209.461,209.536,209.461,209.504,230100001.0
2006-05-26 00:25:00,209.518,209.551,209.504,209.528,264200002.0
2006-05-26 00:30:00,209.509,209.536,209.484,209.52,180700000.0
2006-05-26 00:35:00,209.536,209.617,209.536,209.593,243500000.0
2006-05-26 00:40:00,209.588,209.603,209.56,209.578,200100000.0
2006-05-26 00:45:00,209.565,209.576,209.526,209.526,236800001.0
2006-05-26 00:50:00,209.545,209.555,209.49,209.531,202400000.0
2006-05-26 00:55:00,209.54,209.545,209.475,209.511,277100000.0
2006-05-26 01:00:00,209.534,209.546,209.486,209.486,240100000.0
2006-05-26 01:05:00,209.49,209.554,209.48,209.538,175099999.0
2006-05-26 01:10:00,209.533,209.61,209.529,209.567,222600001.0
2006-05-26 01:15:00,209.581,209.657,209.53,209.545,257900000.0
2006-05-26 01:20:00,209.54,209.565,209.532,209.565,228700000.0
2006-05-26 01:25:00,209.567,209.585,209.414,209.414,286400000.0
2006-05-26 01:30:00,209.475,209.641,209.475,209.492,310300000.0
2006-05-26 01:35:00,209.481,209.487,209.359,209.398,249000000.0
2006-05-26 01:40:00,209.38,209.455,209.336,209.336,224100001.0
2006-05-26 01:45:00,209.323,209.357,209.067,209.196,249500001.0
2006-05-26 01:50:00,209.205,209.246,209.098,209.129,267100001.0
2006-05-26 01:55:00,209.109,209.346,209.06,209.097,292599998.0
2006-05-26 02:00:00,209.058,209.162,208.992,209.009,203700000.0
2006-05-26 02:05:00,208.998,209.085,208.961,209.043,242299998.0
2006-05-26 02:10:00,209.052,209.111,208.932,209.111,280400001.0
2006-05-26 02:15:00,209.126,209.193,209.107,209.138,252000000.0
2006-05-26 02:20:00,209.128,209.157,209.064,209.157,191900000.0
2006-05-26 02:25:00,209.174,209.283,209.121,209.283,278299999.0
2006-05-26 02:30:00,209.302,209.328,209.252,209.328,180200000.0
2006-05-26 02:35:00,209.337,209.399,209.297,209.373,283300000.0
2006-05-26 02:40:00,209.375,209.386,209.284,209.344,320099996.0
2006-05-26 02:45:00,209.323,209.372,209.247,209.255,220900000.0
2006-05-26 02:50:00,209.242,209.264,209.215,209.25,195600000.0
2006-05-26 02:55:00,209.191,209.207,209.112,209.207,238399999.0
2006-05-26 03:00:00,209.193,209.31,209.179,209.31,171700000.0
2006-05-26 03:05:00,209.3,209.329,209.287,209.324,181000000.0
2006-05-26 03:10:00,209.321,209.403,209.305,209.36,154100001.0
2006-05-26 03:15:00,209.367,209.487,209.324,209.43,270400002.0
2006-05-26 03:20:00,209.429,209.566,209.429,209.53,282699999.0
2006-05-26 03:25:00,209.511,209.53,209.461,209.518,178900000.0
2006-05-26 03:30:00,209.527,209.607,209.422,209.465,256800000.0
2006-05-26 03:35:00,209.472,209.657,209.455,209.598,208299999.0
2006-05-26 03:40:00,209.563,209.682,209.562,209.624,270000000.0
2006-05-26 03:45:00,209.63,209.651,209.577,209.612,186799999.0
2006-05-26 03:50:00,209.616,209.634,209.475,209.505,247200000.0
2006-05-26 03:55:00,209.495,209.562,209.434,209.487,269700000.0
2006-05-26 04:00:00,209.482,209.492,209.428,209.46,289800002.0
2006-05-26 04:05:00,209.473,209.702,209.459,209.607,333799998.0
2006-05-26 04:10:00,209.592,209.592,209.48,209.522,225100002.0
2006-05-26 04:15:00,209.538,209.568,209.507,209.519,176500000.0
2006-05-26 04:20:00,209.528,209.543,209.471,209.532,242800001.0
2006-05-26 04:25:00,209.503,209.662,209.494,209.598,171800000.0
2006-05-26 04:30:00,209.593,209.661,209.587,209.625,221900002.0
2006-05-26 04:35:00,209.629,209.679,209.558,209.604,222899997.0
2006-05-26 04:40:00,209.611,209.627,209.54,209.554,207600002.0
2006-05-26 04:45:00,209.546,209.647,209.546,209.598,331999999.0
2006-05-26 04:50:00,209.595,209.599,209.537,209.599,270400000.0
2006-05-26 04:55:00,209.594,209.605,209.505,209.505,205100001.0
2006-05-26 05:00:00,209.512,209.524,209.453,209.453,205499999.0
2006-05-26 05:05:00,209.455,209.505,209.432,209.505,227099999.0
2006-05-26 05:10:00,209.535,209.64,209.512,209.573,254400000.0
2006-05-26 05:15:00,209.516,209.516,209.298,209.359,197800000.0
2006-05-26 05:20:00,209.373,209.401,209.319,209.39,239499999.0
2006-05-26 05:25:00,209.391,209.391,209.33,209.358,279600001.0
2006-05-26 05:30:00,209.385,209.402,209.337,209.351,258400001.0
2006-05-26 05:35:00,209.353,209.381,209.292,209.305,240399998.0
2006-05-26 05:40:00,209.309,209.382,209.289,209.382,200599999.0
2006-05-26 05:45:00,209.402,209.623,209.402,209.623,246600000.0
2006-05-26 05:50:00,209.615,209.617,209.514,209.535,296100001.0
2006-05-26 05:55:00,209.534,209.546,209.489,209.531,257400003.0
2006-05-26 06:00:00,209.528,209.57,209.508,209.542,253199999.0
2006-05-26 06:05:00,209.538,209.603,209.538,209.582,256999999.0
2006-05-26 06:10:00,209.583,209.62,209.581,209.605,232200002.0
2006-05-26 06:15:00,209.609,209.688,209.581,209.67,188700000.0
2006-05-26 06:20:00,209.676,209.704,209.606,209.622,231399999.0
2006-05-26 06:25:00,209.619,209.632,209.604,209.615,261899999.0
2006-05-26 06:30:00,209.607,209.614,209.525,209.578,243199999.0
2006-05-26 06:35:00,209.572,209.588,209.532,209.565,238900000.0
2006-05-26 06:40:00,209.569,209.602,209.545,209.565,280899998.0
2006-05-26 06:45:00,209.569,209.617,209.557,209.579,273100001.0
2006-05-26 06:50:00,209.588,209.609,209.534,209.535,295400001.0
2006-05-26 06:55:00,209.535,209.555,209.464,209.55,202400002.0
2006-05-26 07:00:00,209.54,209.54,209.488,209.488,201800000.0
2006-05-26 07:05:00,209.498,209.549,209.447,209.547,242800000.0
2006-05-26 07:10:00,209.58,209.624,209.57,209.598,230700000.0
2006-05-26 07:15:00,209.582,209.593,209.541,209.554,187100000.0
2006-05-26 07:20:00,209.538,209.648,209.531,209.624,262000001.0
2006-05-26 07:25:00,209.619,209.692,209.599,209.692,254799999.0
2006-05-26 07:30:00,209.686,209.693,209.649,209.665,230299998.0
2006-05-26 07:35:00,209.664,209.674,209.601,209.666,292500001.0
2006-05-26 07:40:00,209.676,209.676,209.604,209.604,200300000.0
2006-05-26 07:45:00,209.59,209.59,209.514,209.584,283799999.0
2006-05-26 07:50:00,209.591,209.612,209.552,209.595,227500000.0
2006-05-26 07:55:00,209.585,209.647,209.585,209.645,274700000.0
2006-05-26 08:00:00,209.633,209.645,209.555,209.633,209200000.0
2006-05-26 08:05:00,209.634,209.642,209.36,209.371,259100001.0
2006-05-26 08:10:00,209.393,209.59,209.391,209.59,224399999.0
2006-05-26 08:15:00,209.59,209.612,209.562,209.603,268899998.0
2006-05-26 08:20:00,209.647,209.729,209.647,209.698,206900000.0
2006-05-26 08:25:00,209.687,209.726,209.614,209.68,237099999.0
2006-05-26 08:30:00,209.642,209.663,209.573,209.593,252200000.0
2006-05-26 08:35:00,209.579,209.658,209.519,209.519,268000000.0
2006-05-26 08:40:00,209.506,209.57,209.449,209.449,254500000.0
2006-05-26 08:45:00,209.443,209.484,209.374,209.425,245399997.0
2006-05-26 08:50:00,209.436,209.549,209.419,209.544,257699998.0
2006-05-26 08:55:00,209.546,209.558,209.459,209.462,275500001.0
2006-05-26 09:00:00,209.451,209.591,209.451,209.533,243400001.0
2006-05-26 09:05:00,209.532,209.64,209.51,209.605,247600000.0
2006-05-26 09:10:00,209.6,209.642,209.488,209.488,272500000.0
2006-05-26 09:15:00,209.505,209.52,209.381,209.418,201400001.0
2006-05-26 09:20:00,209.417,209.417,209.36,209.375,232199999.0
2006-05-26 09:25:00,209.362,209.362,209.26,209.27,259900001.0
2006-05-26 09:30:00,209.265,209.393,209.265,209.393,240100001.0
2006-05-26 09:35:00,209.386,209.4,209.295,209.31,313600001.0
2006-05-26 09:40:00,209.32,209.364,209.222,209.299,267000000.0
2006-05-26 09:45:00,209.295,209.321,209.233,209.246,231299998.0
2006-05-26 09:50:00,209.273,209.288,209.157,209.218,241000000.0
2006-05-26 09:55:00,209.247,209.568,209.247,209.475,191500000.0
2006-05-26 10:00:00,209.448,209.536,209.426,209.523,233400000.0
2006-05-26 10:05:00,209.514,209.539,209.46,209.524,233900000.0
2006-05-26 10:10:00,209.53,209.674,209.514,209.635,198799999.0
2006-05-26 10:15:00,209.656,209.667,209.577,209.603,205200001.0
2006-05-26 10:20:00,209.595,209.615,209.504,209.615,221600000.0
2006-05-26 10:25:00,209.601,209.66,209.55,209.655,180900001.0
2006-05-26 10:30:00,209.67,209.678,209.581,209.628,242500001.0
2006-05-26 10:35:00,209.613,209.663,209.54,209.54,220799999.0
2006-05-26 10:40:00,209.514,209.551,209.481,209.507,273800001.0
2006-05-26 10:45:00,209.527,209.566,209.491,209.528,261500001.0
2006-05-26 10:50:00,209.521,209.583,209.473,209.507,243600000.0
2006-05-26 10:55:00,209.512,209.524,209.467,209.477,156900000.0
2006-05-26 11:00:00,209.5,209.519,209.452,209.481,180200000.0
2006-05-26 11:05:00,209.487,209.546,209.469,209.485,192200000.0
2006-05-26 11:10:00,209.479,209.517,209.387,209.464,291600002.0
2006-05-26 11:15:00,209.448,209.466,209.346,209.397,242100000.0
2006-05-26 11:20:00,209.391,209.482,209.382,209.442,193899999.0
2006-05-26 11:25:00,209.43,209.44,209.374,209.406,263199998.0
2006-05-26 11:30:00,209.406,209.472,209.396,209.446,254599999.0
2006-05-26 11:35:00,209.437,209.49,209.435,209.48,263499999.0
2006-05-26 11:40:00,209.462,209.525,209.449,209.507,295700000.0
2006-05-26 11:45:00,209.518,209.625,209.518,209.53,328500002.0
2006-05-26 11:50:00,209.513,209.513,209.409,209.463,215700000.0
2006-05-26 11:55:00,209.474,209.484,209.388,209.423,251900000.0
2006-05-26 12:00:00,209.455,209.483,209.425,209.46,289800001.0
2006-05-26 12:05:00,209.465,209.467,209.421,209.421,250399999.0
2006-05-26 12:10:00,209.447,209.467,209.427,209.456,294400003.0
2006-05-26 12:15:00,209.457,209.504,209.44,209.493,235600000.0
2006-05-26 12:20:00,209.49,209.556,209.49,209.505,245100001.0
2006-05-26 12:25:00,209.502,209.512,209.416,209.432,180900001.0
2006-05-26 12:30:00,209.427,209.45,209.397,209.441,229099999.0
2006-05-26 12:35:00,209.447,209.493,209.398,209.485,223699999.0
2006-05-26 12:40:00,209.475,209.494,209.429,209.486,294699999.0
2006-05-26 12:45:00,209.495,209.511,209.401,209.401,209600000.0
2006-05-26 12:50:00,209.42,209.426,209.369,209.371,222900000.0
2006-05-26 12:55:00,209.34,209.389,209.282,209.291,319800000.0
2006-05-26 13:00:00,209.283,209.423,209.283,209.403,235499999.0
2006-05-26 13:05:00,209.423,209.455,209.346,209.382,246899998.0
2006-05-26 13:10:00,209.374,209.423,209.353,209.381,293700001.0
2006-05-26 13:15:00,209.38,209.441,209.365,209.38,293900003.0
2006-05-26 13:20:00,209.397,209.397,209.342,209.344,228799999.0
2006-05-26 13:25:00,209.33,209.434,209.33,209.412,227299999.0
2006-05-26 13:30:00,209.383,209.39,209.329,209.355,301599999.0
2006-05-26 13:35:00,209.359,209.442,209.359,209.423,257200000.0
2006-05-26 13:40:00,209.411,209.456,209.411,209.429,212199999.0
2006-05-26 13:45:00,209.416,209.455,209.384,209.425,257000000.0
2006-05-26 13:50:00,209.441,209.477,209.429,209.448,250899997.0
2006-05-26 13:55:00,209.475,209.597,209.475,209.55,296100000.0
2006-05-26 14:00:00,209.538,209.553,209.408,209.455,292599999.0
2006-05-26 14:05:00,209.457,209.457,209.302,209.309,227800001.0
2006-05-26 14:10:00,209.314,209.376,209.18,209.376,261800000.0
2006-05-26 14:15:00,209.392,209.397,209.302,209.318,149300000.0
2006-05-26 14:20:00,209.316,209.342,209.257,209.313,236800000.0
2006-05-26 14:25:00,209.32,209.397,209.319,209.378,237100000.0
2006-05-26 14:30:00,209.33,209.346,209.191,209.259,242199998.0
2006-05-26 14:35:00,209.327,209.346,209.238,209.281,260499999.0
2006-05-26 14:40:00,209.261,209.277,209.101,209.17,258500000.0
2006-05-26 14:45:00,209.12,209.272,209.1,209.179,214900000.0
2006-05-26 14:50:00,209.164,209.197,209.067,209.067,284600000.0
2006-05-26 14:55:00,209.046,209.133,209.018,209.105,231500000.0
2006-05-26 15:00:00,209.091,209.172,209.082,209.162,265400002.0
2006-05-26 15:05:00,209.159,209.188,209.11,209.12,229699999.0
2006-05-26 15:10:00,209.102,209.147,209.01,209.011,278599998.0
2006-05-26 15:15:00,208.983,208.988,208.824,208.89,294100001.0
2006-05-26 15:20:00,208.848,209.138,208.791,209.048,280000000.0
2006-05-26 15:25:00,209.013,209.013,208.852,208.868,328800001.0
2006-05-26 15:30:00,208.89,209.076,208.87,209.046,255700002.0
2006-05-26 15:35:00,209.056,209.077,208.871,209.03,258100001.0
2006-05-26 15:40:00,209.011,209.032,208.906,209.007,298000000.0
2006-05-26 15:45:00,208.955,209.202,208.946,209.153,233800001.0
2006-05-26 15:50:00,209.162,209.162,208.967,208.993,230900002.0
2006-05-26 15:55:00,208.977,209.025,208.965,209.017,268300000.0
2006-05-26 16:00:00,209.019,209.025,208.754,208.807,276000002.0
2006-05-26 16:05:00,208.803,208.831,208.685,208.781,256600000.0
2006-05-26 16:10:00,208.777,208.87,208.758,208.795,269900001.0
2006-05-26 16:15:00,208.798,208.864,208.682,208.743,277400000.0
2006-05-26 16:20:00,208.744,208.907,208.741,208.775,264200000.0
2006-05-26 16:25:00,208.772,208.772,208.519,208.628,279300000.0
2006-05-26 16:30:00,208.616,208.83,208.612,208.83,268000000.0
2006-05-26 16:35:00,208.824,208.882,208.79,208.802,294299999.0
2006-05-26 16:40:00,208.785,208.873,208.739,208.844,251899999.0
2006-05-26 16:45:00,208.835,208.954,208.819,208.829,319099999.0
2006-05-26 16:50:00,208.808,208.935,208.796,208.928,248500000.0
2006-05-26 16:55:00,208.911,208.938,208.797,208.797,411400000.0
2006-05-26 17:00:00,208.765,208.828,208.751,208.828,378899999.0
2006-05-26 17:05:00,208.848,208.915,208.848,208.869,267499997.0
2006-05-26 17:10:00,208.856,208.912,208.813,208.821,230200001.0
2006-05-26 17:15:00,208.848,208.9,208.823,208.833,215599999.0
2006-05-26 17:20:00,208.824,208.902,208.795,208.902,223899999.0
2006-05-26 17:25:00,208.885,209.06,208.876,209.06,257700001.0
2006-05-26 17:30:00,209.043,209.068,208.99,209.03,317299998.0
2006-05-26 17:35:00,209.02,209.046,208.996,209.046,344700000.0
2006-05-26 17:40:00,209.032,209.085,208.986,209.0,143200000.0
2006-05-26 17:45:00,209.013,209.025,208.886,208.921,275899999.0
2006-05-26 17:50:00,208.908,208.917,208.801,208.872,260600001.0
2006-05-26 17:55:00,208.871,208.981,208.846,208.935,260099999.0
2006-05-26 18:00:00,208.946,208.982,208.895,208.957,2579000003.0
2006-05-26 18:05:00,208.97,209.018,208.922,208.99,3270699998.0
2006-05-26 18:10:00,208.989,209.009,208.895,208.986,2229600005.0
2006-05-26 18:15:00,208.997,209.004,208.922,208.943,2418500008.0
2006-05-26 18:20:00,208.94,208.948,208.853,208.908,3116599998.0
2006-05-26 18:25:00,208.94,209.097,208.94,209.009,1996600004.0
2006-05-26 18:30:00,208.999,209.072,208.968,209.041,2067799999.0
2006-05-26 18:35:00,209.051,209.114,209.051,209.063,1250400000.0
2006-05-26 18:40:00,209.052,209.098,209.034,209.04,1365200001.0
2006-05-26 18:45:00,209.043,209.129,209.024,209.112,851900001.0
2006-05-26 18:50:00,209.114,209.192,209.095,209.167,1145699999.0
2006-05-26 18:55:00,209.169,209.18,209.093,209.102,1038600002.0
2006-05-26 19:00:00,209.079,209.117,209.007,209.117,957399999.0
2006-05-26 19:05:00,209.13,209.219,209.129,209.198,1321899996.0
2006-05-26 19:10:00,209.206,209.227,209.135,209.163,623899998.0
2006-05-26 19:15:00,209.163,209.216,209.159,209.18,909999998.0
2006-05-26 19:20:00,209.175,209.175,209.127,209.138,896099998.0
2006-05-26 19:25:00,209.15,209.189,209.141,209.165,1142199998.0
2006-05-26 19:30:00,209.157,209.18,209.055,209.059,1248699996.0
2006-05-26 19:35:00,209.057,209.128,209.041,209.122,1087099998.0
2006-05-26 19:40:00,209.135,209.146,209.092,209.102,1130899999.0
2006-05-26 19:45:00,209.107,209.161,209.078,209.143,726300001.0
2006-05-26 19:50:00,209.143,209.175,209.086,209.105,1003399999.0
2006-05-26 19:55:00,209.098,209.161,209.056,209.127,854300003.0
2006-05-26 20:00:00,209.135,209.207,209.127,209.201,717999998.0
2006-05-26 20:05:00,209.211,209.33,209.201,209.265,818400001.0
2006-05-26 20:10:00,209.263,209.335,209.229,209.29,1229700000.0
2006-05-26 20:15:00,209.29,209.297,209.241,209.254,848799999.0
2006-05-26 20:20:00,209.24,209.252,209.161,209.168,934500000.0
2006-05-26 20:25:00,209.17,209.225,209.165,209.17,1606699999.0
2006-05-26 20:30:00,209.171,209.198,209.153,209.165,1635400000.0
2006-05-26 20:35:00,209.163,209.195,209.143,209.143,742300000.0
2006-05-26 20:40:00,209.142,209.146,209.096,209.137,1377400000.0
2006-05-26 20:45:00,209.137,209.155,209.101,209.148,1168900003.0
2006-05-26 20:50:00,209.144,209.179,209.099,209.148,1031299995.0
2006-05-26 20:55:00,209.135,209.202,209.125,209.183,1810500001.0
2006-05-26 21:00:00,209.183,209.228,209.143,209.205,1558100002.0
2006-05-26 21:05:00,209.199,209.237,209.163,209.2,655799999.0
2006-05-26 21:10:00,209.195,209.22,209.172,209.191,802300000.0
2006-05-26 21:15:00,209.186,209.229,209.164,209.225,928800000.0
2006-05-26 21:20:00,209.233,209.242,209.145,209.145,1076199998.0
2006-05-26 21:25:00,209.139,209.175,209.128,209.14,840499998.0
2006-05-26 21:30:00,209.144,209.155,209.114,209.136,663400002.0
2006-05-26 21:35:00,209.134,209.154,209.121,209.138,304499999.0
2006-05-26 21:40:00,209.14,209.209,209.112,209.204,609399999.0
2006-05-26 21:45:00,209.216,209.245,209.181,209.194,495999999.0
2006-05-26 21:50:00,209.221,209.234,209.18,209.209,364600002.0
2006-05-26 21:55:00,209.217,209.247,209.17,209.172,349199999.0
2006-05-26 22:00:00,209.167,209.21,209.153,209.155,909200001.0
2006-05-26 22:05:00,209.142,209.164,209.122,209.149,289499999.0
2006-05-26 22:10:00,209.152,209.165,209.142,209.148,214700000.0
2006-05-26 22:15:00,209.155,209.197,209.151,209.192,651199999.0
2006-05-26 22:20:00,209.2,209.266,209.188,209.214,360500002.0
2006-05-26 22:25:00,209.202,209.298,209.202,209.26,474199998.0
2006-05-26 22:30:00,209.26,209.275,209.252,209.262,751300002.0
2006-05-26 22:35:00,209.272,209.28,209.255,209.265,269500002.0
2006-05-26 22:40:00,209.27,209.28,209.26,209.265,405999999.0
2006-05-26 22:45:00,209.272,209.278,209.257,209.263,398300000.0
2006-05-26 22:50:00,209.268,209.28,209.26,209.27,434200003.0
2006-05-26 22:55:00,209.265,209.285,209.255,209.265,391900000.0
2006-05-28 23:00:00,209.26,209.287,209.26,209.275,192200001.0
2006-05-28 23:05:00,209.268,209.285,209.26,209.275,180000000.0
2006-05-28 23:10:00,209.27,209.285,209.252,209.27,242399999.0
2006-05-28 23:15:00,209.28,209.28,209.26,209.27,145200000.0
2006-05-28 23:20:00,209.275,209.28,209.255,209.27,300299997.0
2006-05-28 23:25:00,209.268,209.285,209.26,209.26,234200000.0
2006-05-28 23:30:00,209.285,209.285,209.26,209.268,260400002.0
2006-05-28 23:35:00,209.27,209.285,209.26,209.275,238699999.0
2006-05-28 23:40:00,209.27,209.28,209.26,209.27,226199999.0
2006-05-28 23:45:00,209.275,209.28,209.257,209.275,187600001.0
2006-05-28 23:50:00,209.27,209.28,209.257,209.265,286999999.0
2006-05-28 23:55:00,209.27,209.285,209.262,209.27,208000000.0
2006-05-29 00:00:00,209.28,209.28,209.154,209.162,202300000.0
2006-05-29 00:05:00,209.16,209.21,209.15,209.21,180000002.0
2006-05-29 00:10:00,209.191,209.191,209.044,209.045,302900000.0
2006-05-29 00:15:00,209.045,209.063,209.035,209.055,260199998.0
2006-05-29 00:20:00,209.05,209.065,208.908,208.967,229199999.0
2006-05-29 00:25:00,208.999,209.015,208.831,208.893,277500001.0
2006-05-29 00:30:00,208.879,208.879,208.831,208.854,209900000.0
2006-05-29 00:35:00,208.844,208.89,208.827,208.882,214600002.0
2006-05-29 00:40:00,208.885,208.902,208.854,208.902,201400000.0
2006-05-29 00:45:00,208.91,208.975,208.91,208.953,233400000.0
2006-05-29 00:50:00,208.975,208.975,208.952,208.96,235700001.0
2006-05-29 00:55:00,208.96,209.025,208.955,208.961,285800002.0
2006-05-29 01:00:00,208.925,208.925,208.811,208.845,238600002.0
2006-05-29 01:05:00,208.855,208.951,208.85,208.887,207800000.0
2006-05-29 01:10:00,208.894,209.035,208.894,209.008,283500001.0
2006-05-29 01:15:00,209.024,209.121,209.007,209.017,220400000.0
2006-05-29 01:20:00,209.029,209.08,209.029,209.07,243299999.0
2006-05-29 01:25:00,209.055,209.075,208.981,208.995,239599998.0
2006-05-29 01:30:00,209.0,209.008,208.963,209.003,250900001.0
2006-05-29 01:35:00,208.995,209.087,208.995,209.028,182000000.0
2006-05-29 01:40:00,209.025,209.045,208.964,208.999,262700000.0
2006-05-29 01:45:00,208.999,209.05,208.917,208.925,232200000.0
2006-05-29 01:50:00,208.945,209.065,208.923,209.01,250900000.0
2006-05-29 01:55:00,209.0,209.025,208.837,208.942,246800000.0
2006-05-29 02:00:00,208.985,208.985,208.807,208.838,275999998.0
2006-05-29 02:05:00,208.854,208.939,208.768,208.768,164500000.0
2006-05-29 02:10:00,208.775,208.803,208.732,208.764,310600001.0
2006-05-29 02:15:00,208.763,208.763,208.722,208.736,289299999.0
2006-05-29 02:20:00,208.751,208.909,208.739,208.859,295100001.0
2006-05-29 02:25:00,208.862,208.862,208.739,208.75,306900003.0
2006-05-29 02:30:00,208.734,208.835,208.716,208.827,275700000.0
2006-05-29 02:35:00,208.825,208.828,208.769,208.792,323600001.0
2006-05-29 02:40:00,208.787,208.869,208.779,208.85,271499999.0
2006-05-29 02:45:00,208.832,208.849,208.764,208.779,241299999.0
2006-05-29 02:50:00,208.79,208.825,208.744,208.819,216000001.0
2006-05-29 02:55:00,208.801,208.854,208.796,208.851,256599997.0
2006-05-29 03:00:00,208.852,208.905,208.845,208.887,238600000.0
2006-05-29 03:05:00,208.872,208.889,208.774,208.786,218600001.0
2006-05-29 03:10:00,208.776,208.798,208.697,208.732,215700000.0
2006-05-29 03:15:00,208.732,208.806,208.732,208.773,165200000.0
2006-05-29 03:20:00,208.738,208.801,208.738,208.791,280499999.0
2006-05-29 03:25:00,208.776,208.82,208.761,208.82,253099999.0
2006-05-29 03:30:00,208.807,208.81,208.767,208.78,203300000.0
2006-05-29 03:35:00,208.772,208.785,208.745,208.766,224300001.0
2006-05-29 03:40:00,208.75,208.805,208.73,208.76,218300000.0
2006-05-29 03:45:00,208.761,208.806,208.749,208.806,236900001.0
2006-05-29 03:50:00,208.808,208.853,208.791,208.819,202700000.0
2006-05-29 03:55:00,208.823,208.823,208.79,208.811,244899999.0
2006-05-29 04:00:00,208.808,208.85,208.808,208.815,181000000.0
2006-05-29 04:05:00,208.819,208.855,208.797,208.838,322800002.0
2006-05-29 04:10:00,208.851,208.907,208.841,208.88,261299998.0
2006-05-29 04:15:00,208.885,208.892,208.835,208.852,167800002.0
2006-05-29 04:20:00,208.845,208.855,208.835,208.85,257799999.0
2006-05-29 04:25:00,208.842,208.872,208.814,208.82,283300003.0
2006-05-29 04:30:00,208.823,208.831,208.805,208.823,178400000.0
2006-05-29 04:35:00,208.819,208.834,208.756,208.792,193800000.0
2006-05-29 04:40:00,208.79,208.832,208.778,208.793,213599999.0
2006-05-29 04:45:00,208.778,208.824,208.778,208.815,239299998.0
2006-05-29 04:50:00,208.82,208.85,208.811,208.845,276200000.0
2006-05-29 04:55:00,208.84,208.853,208.825,208.84,190399999.0
2006-05-29 05:00:00,208.85,208.87,208.827,208.857,220600000.0
2006-05-29 05:05:00,208.862,208.895,208.853,208.895,212199999.0
2006-05-29 05:10:00,208.894,208.896,208.817,208.82,321100003.0
2006-05-29 05:15:00,208.813,208.857,208.81,208.839,281600002.0
2006-05-29 05:20:00,208.839,208.851,208.81,208.82,236300001.0
2006-05-29 05:25:00,208.82,208.82,208.783,208.815,266799999.0
2006-05-29 05:30:00,208.828,208.835,208.79,208.812,214100000.0
2006-05-29 05:35:00,208.813,208.842,208.792,208.81,227899998.0
2006-05-29 05:40:00,208.811,208.84,208.773,208.788,275100000.0
2006-05-29 05:45:00,208.789,208.79,208.746,208.79,263500002.0
2006-05-29 05:50:00,208.776,208.81,208.739,208.758,195800000.0
2006-05-29 05:55:00,208.752,208.768,208.69,208.699,222500000.0
2006-05-29 06:00:00,208.705,208.755,208.703,208.755,256900000.0
2006-05-29 06:05:00,208.755,208.781,208.728,208.763,185900000.0
2006-05-29 06:10:00,208.761,208.782,208.732,208.757,213400000.0
2006-05-29 06:15:00,208.759,208.797,208.735,208.779,221800002.0
2006-05-29 06:20:00,208.785,208.814,208.769,208.814,245899999.0
2006-05-29 06:25:00,208.817,208.842,208.804,208.827,275399999.0
2006-05-29 06:30:00,208.818,208.851,208.8,208.843,276999999.0
2006-05-29 06:35:00,208.84,208.873,208.84,208.86,194500001.0
2006-05-29 06:40:00,208.855,208.888,208.854,208.885,275700002.0
2006-05-29 06:45:00,208.888,208.919,208.881,208.907,192500000.0
2006-05-29 06:50:00,208.899,208.927,208.884,208.908,237200000.0
2006-05-29 06:55:00,208.9,208.925,208.847,208.87,162100000.0
2006-05-29 07:00:00,208.863,208.89,208.849,208.871,213500000.0
2006-05-29 07:05:00,208.88,208.958,208.88,208.945,260700001.0
2006-05-29 07:10:00,208.952,209.051,208.952,209.03,289400002.0
2006-05-29 07:15:00,209.021,209.04,209.001,209.035,241700002.0
2006-05-29 07:20:00,209.03,209.047,208.986,209.004,290600000.0
2006-05-29 07:25:00,208.983,209.007,208.977,208.996,245700001.0
2006-05-29 07:30:00,208.99,209.016,208.983,209.005,242600000.0
2006-05-29 07:35:00,209.022,209.033,208.985,209.008,320800000.0
2006-05-29 07:40:00,209.016,209.019,208.995,208.999,208600001.0
2006-05-29 07:45:00,208.997,209.013,208.961,208.974,243300001.0
2006-05-29 07:50:00,208.967,208.984,208.903,208.925,205600000.0
2006-05-29 07:55:00,208.915,208.954,208.865,208.865,266299999.0
2006-05-29 08:00:00,208.851,208.918,208.846,208.907,216700001.0
2006-05-29 08:05:00,208.915,208.971,208.915,208.937,240000000.0
2006-05-29 08:10:00,208.938,208.96,208.922,208.96,163200000.0
2006-05-29 08:15:00,208.961,209.022,208.952,209.015,191400000.0
2006-05-29 08:20:00,209.015,209.015,208.912,208.933,240700001.0
2006-05-29 08:25:00,208.93,208.941,208.894,208.91,199100000.0
2006-05-29 08:30:00,208.916,208.933,208.839,208.854,265100001.0
2006-05-29 08:35:00,208.843,208.926,208.825,208.892,281600000.0
2006-05-29 08:40:00,208.91,208.94,208.894,208.904,231700000.0
2006-05-29 08:45:00,208.889,208.914,208.826,208.84,246200001.0
2006-05-29 08:50:00,208.831,208.849,208.801,208.814,188800000.0
2006-05-29 08:55:00,208.814,208.837,208.795,208.821,248799999.0
2006-05-29 09:00:00,208.808,208.852,208.804,208.839,228500001.0
2006-05-29 09:05:00,208.848,208.888,208.833,208.865,268800000.0
2006-05-29 09:10:00,208.884,208.904,208.86,208.865,233600001.0
2006-05-29 09:15:00,208.857,208.858,208.823,208.832,180300000.0
2006-05-29 09:20:00,208.832,208.891,208.832,208.876,261400000.0
2006-05-29 09:25:00,208.878,208.896,208.848,208.852,325400001.0
2006-05-29 09:30:00,208.857,208.901,208.857,208.889,348400000.0
2006-05-29 09:35:00,208.88,208.915,208.873,208.882,238400000.0
2006-05-29 09:40:00,208.883,208.902,208.87,208.892,269700000.0
2006-05-29 09:45:00,208.897,208.916,208.867,208.903,280500001.0
2006-05-29 09:50:00,208.913,208.958,208.889,208.938,239900000.0
2006-05-29 09:55:00,208.94,208.955,208.913,208.943,154100001.0
2006-05-29 10:00:00,208.951,208.979,208.844,208.844,244599998.0
2006-05-29 10:05:00,208.836,208.89,208.828,208.859,264599999.0
2006-05-29 10:10:00,208.86,208.875,208.841,208.854,224500000.0
2006-05-29 10:15:00,208.865,208.889,208.848,208.889,198099999.0
2006-05-29 10:20:00,208.897,208.897,208.847,208.878,223400000.0
2006-05-29 10:25:00,208.868,208.904,208.85,208.904,327800001.0
2006-05-29 10:30:00,208.91,208.925,208.877,208.898,298699999.0
2006-05-29 10:35:00,208.902,208.947,208.882,208.906,223600000.0
2006-05-29 10:40:00,208.901,208.901,208.804,208.857,252799999.0
2006-05-29 10:45:00,208.88,208.892,208.862,208.874,288099999.0
2006-05-29 10:50:00,208.854,208.883,208.851,208.882,212800001.0
2006-05-29 10:55:00,208.892,208.93,208.889,208.93,223999998.0
2006-05-29 11:00:00,208.939,208.99,208.933,208.965,206900000.0
2006-05-29 11:05:00,208.959,209.235,208.959,209.174,247199999.0
2006-05-29 11:10:00,209.189,209.223,209.174,209.203,212400001.0
2006-05-29 11:15:00,209.196,209.209,209.092,209.092,226700000.0
2006-05-29 11:20:00,209.076,209.124,209.076,209.09,206800001.0
2006-05-29 11:25:00,209.083,209.166,209.069,209.151,206400000.0
2006-05-29 11:30:00,209.157,209.2,209.059,209.072,257100000.0
2006-05-29 11:35:00,209.052,209.064,208.998,209.064,298700001.0
2006-05-29 11:40:00,209.055,209.095,209.031,209.038,282400000.0
2006-05-29 11:45:00,209.033,209.059,209.001,209.034,303100002.0
2006-05-29 11:50:00,209.033,209.069,209.021,209.047,256200000.0
2006-05-29 11:55:00,209.068,209.097,209.012,209.013,258900002.0
2006-05-29 12:00:00,209.018,209.022,208.95,208.998,219599999.0
2006-05-29 12:05:00,209.005,209.033,208.999,209.019,277499999.0
2006-05-29 12:10:00,209.024,209.031,208.992,209.014,210200000.0
2006-05-29 12:15:00,209.028,209.064,208.989,209.009,241400000.0
2006-05-29 12:20:00,209.009,209.031,208.975,208.975,202799999.0
2006-05-29 12:25:00,208.976,209.003,208.941,208.941,257800000.0
2006-05-29 12:30:00,208.927,209.04,208.909,208.987,253099999.0
2006-05-29 12:35:00,208.988,209.003,208.96,208.96,272200001.0
2006-05-29 12:40:00,208.962,209.045,208.96,209.045,230499999.0
2006-05-29 12:45:00,209.049,209.077,209.0,209.0,361599998.0
2006-05-29 12:50:00,209.006,209.032,208.977,209.025,206000000.0
2006-05-29 12:55:00,209.018,209.023,208.974,208.983,222600000.0
2006-05-29 13:00:00,208.972,208.991,208.954,208.954,250700000.0
2006-05-29 13:05:00,208.973,209.001,208.957,208.977,362300000.0
2006-05-29 13:10:00,208.97,209.019,208.97,209.008,264100001.0
2006-05-29 13:15:00,209.0,209.019,208.981,208.999,255300001.0
2006-05-29 13:20:00,209.018,209.035,208.971,209.021,247600001.0
2006-05-29 13:25:00,209.004,209.027,208.999,209.015,161699999.0
2006-05-29 13:30:00,209.004,209.038,208.988,209.038,184100001.0
2006-05-29 13:35:00,209.024,209.1,209.006,209.02,205899999.0
2006-05-29 13:40:00,209.0,209.0,208.918,208.958,273099999.0
2006-05-29 13:45:00,208.934,208.991,208.929,208.961,309700003.0
2006-05-29 13:50:00,208.97,208.98,208.916,208.933,245400002.0
2006-05-29 13:55:00,208.937,208.954,208.914,208.939,150400000.0
2006-05-29 14:00:00,208.916,208.936,208.873,208.924,232500001.0
2006-05-29 14:05:00,208.92,208.958,208.913,208.945,178699999.0
2006-05-29 14:10:00,208.941,208.955,208.912,208.93,258600002.0
2006-05-29 14:15:00,208.934,208.934,208.852,208.886,144700001.0
2006-05-29 14:20:00,208.877,208.887,208.845,208.868,277999997.0
2006-05-29 14:25:00,208.881,208.901,208.836,208.9,168600001.0
2006-05-29 14:30:00,208.88,208.906,208.863,208.9,217800001.0
2006-05-29 14:35:00,208.915,208.967,208.899,208.94,218600000.0
2006-05-29 14:40:00,208.943,208.971,208.925,208.939,165900000.0
2006-05-29 14:45:00,208.928,208.938,208.876,208.9,229600001.0
2006-05-29 14:50:00,208.901,208.922,208.835,208.886,210700000.0
2006-05-29 14:55:00,208.886,208.946,208.859,208.945,220999999.0
2006-05-29 15:00:00,208.95,208.966,208.922,208.93,291600000.0
2006-05-29 15:05:00,208.929,208.973,208.929,208.94,309899999.0
2006-05-29 15:10:00,208.931,208.963,208.917,208.963,263600000.0
2006-05-29 15:15:00,208.962,208.984,208.934,208.98,191800000.0
2006-05-29 15:20:00,208.987,209.002,208.889,208.903,279899998.0
2006-05-29 15:25:00,208.905,208.905,208.827,208.851,253000001.0
2006-05-29 15:30:00,208.849,208.884,208.836,208.873,220800002.0
2006-05-29 15:35:00,208.886,208.94,208.885,208.937,269800002.0
2006-05-29 15:40:00,208.932,208.948,208.912,208.937,178900000.0
2006-05-29 15:45:00,208.932,208.992,208.901,208.992,292999999.0
2006-05-29 15:50:00,208.999,208.999,208.95,208.969,252900000.0
2006-05-29 15:55:00,208.961,208.99,208.939,208.99,257900001.0
2006-05-29 16:00:00,208.992,209.081,208.992,209.025,192899998.0
2006-05-29 16:05:00,209.015,209.031,208.948,209.031,183600000.0
2006-05-29 16:10:00,209.031,209.071,209.012,209.063,201000001.0
2006-05-29 16:15:00,209.077,209.086,209.022,209.071,245100000.0
2006-05-29 16:20:00,209.066,209.066,209.021,209.052,286999999.0
2006-05-29 16:25:00,209.055,209.08,209.039,209.069,201400000.0
2006-05-29 16:30:00,209.063,209.095,209.046,209.095,285299998.0
2006-05-29 16:35:00,209.085,209.136,209.085,209.095,280300000.0
2006-05-29 16:40:00,209.079,209.079,208.984,208.996,211300000.0
2006-05-29 16:45:00,209.004,209.087,209.004,209.087,292199999.0
2006-05-29 16:50:00,209.102,209.142,209.034,209.056,245800000.0
2006-05-29 16:55:00,209.067,209.157,209.067,209.109,267799999.0
2006-05-29 17:00:00,209.116,209.221,209.116,209.185,221200000.0
2006-05-29 17:05:00,209.178,209.27,209.16,209.216,223299999.0
2006-05-29 17:10:00,209.214,209.261,209.214,209.246,200100001.0
2006-05-29 17:15:00,209.25,209.266,209.206,209.23,188800000.0
2006-05-29 17:20:00,209.222,209.258,209.186,209.197,191300000.0
2006-05-29 17:25:00,209.181,209.202,209.143,209.175,339199999.0
2006-05-29 17:30:00,209.153,209.162,209.078,209.096,192100001.0
2006-05-29 17:35:00,209.081,209.156,209.066,209.152,236699999.0
2006-05-29 17:40:00,209.142,209.153,209.121,209.131,154900000.0
2006-05-29 17:45:00,209.134,209.176,209.115,209.16,311600001.0
2006-05-29 17:50:00,209.167,209.174,209.089,209.1,196399999.0
2006-05-29 17:55:00,209.092,209.114,209.052,209.066,210999999.0
2006-05-29 18:00:00,209.081,209.117,209.027,209.069,2603100002.0
2006-05-29 18:05:00,209.094,209.105,209.058,209.087,3166099999.0
2006-05-29 18:10:00,209.087,209.116,209.068,209.103,2260400002.0
2006-05-29 18:15:00,209.099,209.135,209.079,209.085,2455000004.0
2006-05-29 18:20:00,209.083,209.146,209.083,209.138,3027900003.0
2006-05-29 18:25:00,209.146,209.157,209.107,209.12,2319299993.0
2006-05-29 18:30:00,209.128,209.212,209.115,209.169,2071599999.0
2006-05-29 18:35:00,209.15,209.175,209.145,209.16,1070299995.0
2006-05-29 18:40:00,209.15,209.173,209.142,209.155,1015300000.0
2006-05-29 18:45:00,209.153,209.191,209.145,209.187,899499996.0
2006-05-29 18:50:00,209.196,209.232,209.182,209.22,1151399999.0
2006-05-29 18:55:00,209.225,209.235,209.176,209.192,1059799997.0
2006-05-29 19:00:00,209.182,209.205,209.15,209.165,756300001.0
2006-05-29 19:05:00,209.159,209.159,209.097,209.14,1419699997.0
2006-05-29 19:10:00,209.149,209.208,209.085,209.199,676800000.0
2006-05-29 19:15:00,209.198,209.198,209.131,209.133,820999995.0
2006-05-29 19:20:00,209.133,209.168,209.125,209.14,882200003.0
2006-05-29 19:25:00,209.135,209.154,209.12,209.154,1242300001.0
2006-05-29 19:30:00,209.15,209.208,209.15,209.19,1258900002.0
2006-05-29 19:35:00,209.183,209.212,209.18,209.195,1050000003.0
2006-05-29 19:40:00,209.196,209.201,209.165,209.185,1073499999.0
2006-05-29 19:45:00,209.19,209.22,209.185,209.203,798400005.0
2006-05-29 19:50:00,209.197,209.241,209.14,209.234,871000000.0
2006-05-29 19:55:00,209.238,209.246,209.195,209.195,953499998.0
2006-05-29 20:00:00,209.197,209.2,209.156,209.156,578099999.0
2006-05-29 20:05:00,209.152,209.152,209.07,209.07,853800002.0
2006-05-29 20:10:00,209.065,209.085,208.942,208.942,1207499999.0
2006-05-29 20:15:00,208.94,208.959,208.795,208.795,959000000.0
2006-05-29 20:20:00,208.789,208.825,208.723,208.737,956400003.0
2006-05-29 20:25:00,208.74,208.77,208.699,208.735,1694599999.0
2006-05-29 20:30:00,208.734,208.816,208.714,208.803,1701000001.0
2006-05-29 20:35:00,208.8,208.859,208.8,208.822,881499997.0
2006-05-29 20:40:00,208.825,208.855,208.767,208.821,1473400004.0
2006-05-29 20:45:00,208.84,209.019,208.84,209.007,1124000000.0
2006-05-29 20:50:00,208.992,208.992,208.915,208.931,996200003.0
2006-05-29 20:55:00,208.925,208.935,208.875,208.893,1813100007.0
2006-05-29 21:00:00,208.888,208.892,208.797,208.884,1457600004.0
2006-05-29 21:05:00,208.9,208.914,208.832,208.839,722099999.0
2006-05-29 21:10:00,208.84,208.879,208.832,208.869,725099999.0
2006-05-29 21:15:00,208.878,208.887,208.86,208.885,1123400000.0
2006-05-29 21:20:00,208.887,208.905,208.865,208.875,1105700002.0
2006-05-29 21:25:00,208.88,208.9,208.86,208.878,708500004.0
2006-05-29 21:30:00,208.878,208.9,208.866,208.89,586599996.0
2006-05-29 21:35:00,208.883,208.915,208.871,208.885,275000000.0
2006-05-29 21:40:00,208.88,208.893,208.831,208.858,588500000.0
2006-05-29 21:45:00,208.865,208.88,208.852,208.87,535300000.0
2006-05-29 21:50:00,208.887,208.941,208.863,208.87,320799999.0
2006-05-29 21:55:00,208.865,208.874,208.84,208.851,440800001.0
2006-05-29 22:00:00,208.843,208.875,208.808,208.82,908300001.0
2006-05-29 22:05:00,208.815,208.912,208.808,208.884,287900000.0
2006-05-29 22:10:00,208.88,208.91,208.817,208.897,295000002.0
2006-05-29 22:15:00,208.904,208.935,208.889,208.898,598800003.0
2006-05-29 22:20:00,208.9,208.91,208.882,208.905,278200000.0
2006-05-29 22:25:00,208.892,208.921,208.887,208.9,441500000.0
2006-05-29 22:30:00,208.9,208.915,208.808,208.909,704599999.0
2006-05-29 22:35:00,208.922,208.971,208.905,208.953,260299999.0
2006-05-29 22:40:00,208.959,208.982,208.952,208.965,397399997.0
2006-05-29 22:45:00,208.972,208.98,208.952,208.953,361999997.0
2006-05-29 22:50:00,208.958,208.99,208.952,208.99,377799999.0
2006-05-29 22:55:00,208.987,209.076,208.987,209.073,307900000.0
2006-05-29 23:00:00,209.08,209.125,209.013,209.104,335700002.0
2006-05-29 23:05:00,209.092,209.115,209.04,209.085,193700001.0
2006-05-29 23:10:00,209.105,209.105,209.007,209.066,232300001.0
2006-05-29 23:15:00,209.103,209.105,209.036,209.085,227399999.0
2006-05-29 23:20:00,209.082,209.1,208.984,209.07,284800000.0
2006-05-29 23:25:00,209.063,209.093,208.984,209.024,228699999.0
2006-05-29 23:30:00,209.017,209.089,208.946,208.946,309800002.0
2006-05-29 23:35:00,208.985,209.107,208.985,209.004,289100002.0
2006-05-29 23:40:00,209.003,209.013,208.982,208.992,303900001.0
2006-05-29 23:45:00,209.0,209.015,208.917,208.935,227500000.0
2006-05-29 23:50:00,208.927,208.94,208.913,208.925,251799999.0
2006-05-29 23:55:00,208.93,208.945,208.923,208.93,246700001.0
2006-05-30 00:00:00,208.934,208.934,208.806,208.912,244899998.0
2006-05-30 00:05:00,208.91,209.062,208.905,209.056,222000000.0
2006-05-30 00:10:00,209.05,209.07,209.04,209.055,301600003.0
2006-05-30 00:15:00,209.055,209.104,209.055,209.095,275799999.0
2006-05-30 00:20:00,209.09,209.1,209.043,209.055,222600000.0
2006-05-30 00:25:00,209.06,209.075,209.05,209.068,218299999.0
2006-05-30 00:30:00,209.06,209.07,209.05,209.065,175500001.0
2006-05-30 00:35:00,209.055,209.073,209.05,209.055,262600000.0
2006-05-30 00:40:00,209.06,209.07,209.048,209.065,109000000.0
2006-05-30 00:45:00,209.055,209.073,209.05,209.053,178300000.0
2006-05-30 00:50:00,209.112,209.254,209.112,209.234,281799999.0
2006-05-30 00:55:00,209.23,209.278,209.225,209.272,270100002.0
2006-05-30 01:00:00,209.272,209.272,209.12,209.149,193900002.0
2006-05-30 01:05:00,209.15,209.173,209.13,209.15,165500001.0
2006-05-30 01:10:00,209.159,209.183,209.053,209.088,248699999.0
2006-05-30 01:15:00,209.095,209.119,209.047,209.112,249600001.0
2006-05-30 01:20:00,209.116,209.142,209.074,209.087,266900001.0
2006-05-30 01:25:00,209.071,209.071,209.0,209.0,224899998.0
2006-05-30 01:30:00,209.003,209.068,208.967,209.038,240300000.0
2006-05-30 01:35:00,209.029,209.053,209.008,209.037,203700001.0
2006-05-30 01:40:00,209.027,209.097,209.027,209.059,175400001.0
2006-05-30 01:45:00,209.063,209.082,209.028,209.034,302200001.0
2006-05-30 01:50:00,209.06,209.322,209.06,209.309,274800000.0
2006-05-30 01:55:00,209.312,209.389,209.294,209.295,244699998.0
2006-05-30 02:00:00,209.296,209.385,209.296,209.352,228800000.0
2006-05-30 02:05:00,209.379,209.504,209.375,209.429,233299999.0
2006-05-30 02:10:00,209.428,209.549,209.387,209.549,271599998.0
2006-05-30 02:15:00,209.564,209.622,209.479,209.479,298200003.0
2006-05-30 02:20:00,209.483,209.549,209.459,209.46,155700000.0
2006-05-30 02:25:00,209.444,209.461,209.317,209.317,276200000.0
2006-05-30 02:30:00,209.309,209.393,209.309,209.372,193200001.0
2006-05-30 02:35:00,209.373,209.425,209.331,209.4,259199999.0
2006-05-30 02:40:00,209.404,209.422,209.391,209.412,293300003.0
2006-05-30 02:45:00,209.399,209.448,209.387,209.445,206800001.0
2006-05-30 02:50:00,209.453,209.505,209.38,209.417,273700000.0
2006-05-30 02:55:00,209.407,209.485,209.388,209.421,239999999.0
2006-05-30 03:00:00,209.404,209.412,209.277,209.325,243699999.0
2006-05-30 03:05:00,209.321,209.355,209.252,209.27,225499999.0
2006-05-30 03:10:00,209.255,209.369,209.243,209.365,262600002.0
2006-05-30 03:15:00,209.328,209.328,209.254,209.315,177600000.0
2006-05-30 03:20:00,209.283,209.296,209.261,209.28,329500001.0
2006-05-30 03:25:00,209.272,209.323,209.256,209.31,222100000.0
2006-05-30 03:30:00,209.288,209.314,209.258,209.29,218100000.0
2006-05-30 03:35:00,209.281,209.321,209.276,209.289,236700001.0
2006-05-30 03:40:00,209.271,209.299,209.25,209.282,279600000.0
2006-05-30 03:45:00,209.28,209.28,209.186,209.205,229100000.0
2006-05-30 03:50:00,209.21,209.225,209.123,209.181,276100001.0
2006-05-30 03:55:00,209.184,209.292,209.167,209.28,250399999.0
2006-05-30 04:00:00,209.255,209.301,209.215,209.301,207500001.0
2006-05-30 04:05:00,209.301,209.38,209.278,209.362,299500000.0
2006-05-30 04:10:00,209.403,209.406,209.33,209.345,267300000.0
2006-05-30 04:15:00,209.352,209.352,209.25,209.292,254499999.0
2006-05-30 04:20:00,209.286,209.29,209.247,209.272,259100000.0
2006-05-30 04:25:00,209.246,209.287,209.222,209.263,164100000.0
2006-05-30 04:30:00,209.261,209.305,209.243,209.304,193500001.0
2006-05-30 04:35:00,209.311,209.386,209.282,209.385,188800000.0
2006-05-30 04:40:00,209.376,209.382,209.229,209.239,257800002.0
2006-05-30 04:45:00,209.253,209.355,209.232,209.281,267100001.0
2006-05-30 04:50:00,209.277,209.336,209.116,209.143,217900000.0
2006-05-30 04:55:00,209.173,209.329,209.173,209.245,227500000.0
2006-05-30 05:00:00,209.258,209.364,209.152,209.183,239300001.0
2006-05-30 05:05:00,209.205,209.28,209.188,209.247,274700001.0
2006-05-30 05:10:00,209.235,209.331,209.175,209.33,274000000.0
2006-05-30 05:15:00,209.306,209.368,209.255,209.34,228400002.0
2006-05-30 05:20:00,209.332,209.332,209.235,209.248,255700001.0
2006-05-30 05:25:00,209.26,209.368,209.244,209.262,264400001.0
2006-05-30 05:30:00,209.281,209.362,209.184,209.27,214200001.0
2006-05-30 05:35:00,209.27,209.379,209.239,209.276,284500001.0
2006-05-30 05:40:00,209.284,209.334,209.208,209.243,203600002.0
2006-05-30 05:45:00,209.247,209.247,209.146,209.18,282800002.0
2006-05-30 05:50:00,209.153,209.263,209.108,209.261,215899999.0
2006-05-30 05:55:00,209.266,209.329,209.243,209.298,283400000.0
2006-05-30 06:00:00,209.301,209.34,209.188,209.227,198200001.0
2006-05-30 06:05:00,209.232,209.244,209.168,209.224,261900000.0
2006-05-30 06:10:00,209.23,209.287,209.213,209.213,229899999.0
2006-05-30 06:15:00,209.206,209.247,209.191,209.225,252600001.0
2006-05-30 06:20:00,209.242,209.247,209.195,209.213,206100000.0
2006-05-30 06:25:00,209.21,209.237,209.189,209.205,304600001.0
2006-05-30 06:30:00,209.21,209.246,209.2,209.246,233800000.0
2006-05-30 06:35:00,209.248,209.319,209.248,209.29,175400000.0
2006-05-30 06:40:00,209.282,209.31,209.265,209.278,224399999.0
2006-05-30 06:45:00,209.281,209.317,209.273,209.295,273900001.0
2006-05-30 06:50:00,209.294,209.308,209.245,209.258,288600000.0
2006-05-30 06:55:00,209.263,209.279,209.164,209.215,208400000.0
2006-05-30 07:00:00,209.211,209.258,209.193,209.209,249300000.0
2006-05-30 07:05:00,209.22,209.245,209.185,209.185,300300001.0
2006-05-30 07:10:00,209.199,209.319,209.199,209.319,215500001.0
2006-05-30 07:15:00,209.316,209.321,209.28,209.295,194500000.0
2006-05-30 07:20:00,209.278,209.287,209.25,209.279,176800001.0
2006-05-30 07:25:00,209.275,209.289,209.23,209.245,349400001.0
2006-05-30 07:30:00,209.245,209.273,209.226,209.261,209199999.0
2006-05-30 07:35:00,209.273,209.273,209.199,209.225,249700001.0
2006-05-30 07:40:00,209.239,209.247,209.193,209.232,169799997.0
2006-05-30 07:45:00,209.227,209.239,209.191,209.207,256300000.0
2006-05-30 07:50:00,209.205,209.208,209.119,209.183,227000000.0
2006-05-30 07:55:00,209.162,209.245,209.151,209.245,292299999.0
2006-05-30 08:00:00,209.28,209.283,209.119,209.119,191800000.0
2006-05-30 08:05:00,209.119,209.19,209.115,209.128,182000001.0
2006-05-30 08:10:00,209.068,209.264,209.063,209.225,219900001.0
2006-05-30 08:15:00,209.214,209.371,209.205,209.365,290000001.0
2006-05-30 08:20:00,209.366,209.443,209.341,209.411,339999999.0
2006-05-30 08:25:00,209.407,209.49,209.407,209.49,243000000.0
2006-05-30 08:30:00,209.499,209.513,209.386,209.397,275500001.0
2006-05-30 08:35:00,209.391,209.421,209.317,209.317,242699999.0
2006-05-30 08:40:00,209.337,209.393,209.337,209.361,274200001.0
2006-05-30 08:45:00,209.356,209.376,209.318,209.326,208100000.0
2006-05-30 08:50:00,209.329,209.355,209.319,209.327,267399999.0
2006-05-30 08:55:00,209.325,209.394,209.272,209.307,225300001.0
2006-05-30 09:00:00,209.294,209.551,209.294,209.518,203400000.0
2006-05-30 09:05:00,209.523,209.641,209.519,209.585,271900001.0
2006-05-30 09:10:00,209.611,209.615,209.389,209.389,189299999.0
2006-05-30 09:15:00,209.417,209.477,209.392,209.472,237400000.0
2006-05-30 09:20:00,209.456,209.468,209.385,209.437,263700001.0
2006-05-30 09:25:00,209.434,209.488,209.424,209.444,264399998.0
2006-05-30 09:30:00,209.465,209.477,209.367,209.412,290300000.0
2006-05-30 09:35:00,209.403,209.499,209.382,209.499,287600000.0
2006-05-30 09:40:00,209.511,209.515,209.442,209.446,251500000.0
2006-05-30 09:45:00,209.45,209.514,209.411,209.468,272700000.0
2006-05-30 09:50:00,209.481,209.507,209.337,209.345,284100000.0
2006-05-30 09:55:00,209.357,209.404,209.316,209.38,189399999.0
2006-05-30 10:00:00,209.399,209.463,209.387,209.463,176700000.0
2006-05-30 10:05:00,209.464,209.654,209.419,209.631,166100000.0
2006-05-30 10:10:00,209.628,209.652,209.569,209.648,208699999.0
2006-05-30 10:15:00,209.646,209.646,209.581,209.585,270600001.0
2006-05-30 10:20:00,209.568,209.653,209.508,209.653,249999999.0
2006-05-30 10:25:00,209.678,209.713,209.629,209.63,258700002.0
2006-05-30 10:30:00,209.627,209.753,209.623,209.699,237499999.0
2006-05-30 10:35:00,209.691,209.724,209.659,209.722,259299998.0
2006-05-30 10:40:00,209.721,209.734,209.661,209.69,265200000.0
2006-05-30 10:45:00,209.702,209.781,209.664,209.752,289399999.0
2006-05-30 10:50:00,209.766,209.824,209.754,209.817,286600001.0
2006-05-30 10:55:00,209.812,209.84,209.712,209.734,258299999.0
2006-05-30 11:00:00,209.748,209.828,209.742,209.828,193600001.0
2006-05-30 11:05:00,209.837,209.921,209.798,209.911,274699998.0
2006-05-30 11:10:00,209.91,209.934,209.857,209.892,275400000.0
2006-05-30 11:15:00,209.884,209.909,209.856,209.874,219800000.0
2006-05-30 11:20:00,209.863,209.904,209.851,209.89,227700001.0
2006-05-30 11:25:00,209.877,209.925,209.835,209.922,204600001.0
2006-05-30 11:30:00,209.916,210.034,209.902,210.015,216100001.0
2006-05-30 11:35:00,209.995,210.028,209.968,210.023,221900000.0
2006-05-30 11:40:00,209.999,210.055,209.977,210.025,279500000.0
2006-05-30 11:45:00,210.022,210.099,210.002,210.09,308400000.0
2006-05-30 11:50:00,210.114,210.266,210.114,210.228,225500000.0
2006-05-30 11:55:00,210.227,210.227,210.095,210.169,276699999.0
2006-05-30 12:00:00,210.19,210.402,210.175,210.328,310999999.0
2006-05-30 12:05:00,210.323,210.374,210.158,210.216,211099999.0
2006-05-30 12:10:00,210.24,210.262,210.195,210.254,351099999.0
2006-05-30 12:15:00,210.263,210.274,210.202,210.221,298400001.0
2006-05-30 12:20:00,210.221,210.279,210.173,210.175,262799999.0
2006-05-30 12:25:00,210.176,210.22,210.101,210.105,198100000.0
2006-05-30 12:30:00,210.091,210.139,210.065,210.129,251000000.0
2006-05-30 12:35:00,210.134,210.229,210.114,210.218,240700000.0
2006-05-30 12:40:00,210.222,210.26,210.174,210.21,232800001.0
2006-05-30 12:45:00,210.206,210.293,210.15,210.242,309200002.0
2006-05-30 12:50:00,210.254,210.265,210.15,210.207,318700000.0
2006-05-30 12:55:00,210.193,210.194,210.153,210.169,259000001.0
2006-05-30 13:00:00,210.185,210.255,210.169,210.216,215200000.0
2006-05-30 13:05:00,210.225,210.243,210.139,210.139,325400000.0
2006-05-30 13:10:00,210.133,210.154,210.117,210.136,269300002.0
2006-05-30 13:15:00,210.128,210.155,210.101,210.139,301200004.0
2006-05-30 13:20:00,210.159,210.188,210.103,210.188,285300002.0
2006-05-30 13:25:00,210.17,210.203,210.118,210.203,177500000.0
2006-05-30 13:30:00,210.196,210.224,210.166,210.181,308000001.0
2006-05-30 13:35:00,210.185,210.24,210.099,210.133,200199999.0
2006-05-30 13:40:00,210.118,210.314,210.118,210.308,305500002.0
2006-05-30 13:45:00,210.289,210.295,210.214,210.235,273199999.0
2006-05-30 13:50:00,210.236,210.249,210.185,210.207,274099998.0
2006-05-30 13:55:00,210.214,210.217,210.13,210.154,332499999.0
2006-05-30 14:00:00,210.127,210.139,210.062,210.098,271400000.0
2006-05-30 14:05:00,210.102,210.302,210.098,210.23,250699999.0
2006-05-30 14:10:00,210.24,210.343,210.234,210.343,211700000.0
2006-05-30 14:15:00,210.325,210.325,210.203,210.301,248299998.0
2006-05-30 14:20:00,210.328,210.379,210.315,210.339,269400003.0
2006-05-30 14:25:00,210.32,210.332,210.235,210.262,285999999.0
2006-05-30 14:30:00,210.237,210.455,210.237,210.455,264900000.0
2006-05-30 14:35:00,210.468,210.476,210.352,210.421,313199998.0
2006-05-30 14:40:00,210.427,210.518,210.399,210.463,263299999.0
2006-05-30 14:45:00,210.469,210.744,210.469,210.711,181700001.0
2006-05-30 14:50:00,210.727,210.742,210.634,210.711,249999998.0
2006-05-30 14:55:00,210.723,210.787,210.646,210.785,283100001.0
2006-05-30 15:00:00,210.773,210.906,210.742,210.906,205200001.0
2006-05-30 15:05:00,210.904,210.93,210.76,210.768,198099999.0
2006-05-30 15:10:00,210.76,210.76,210.679,210.724,211100000.0
2006-05-30 15:15:00,210.734,210.737,210.639,210.697,229400000.0
2006-05-30 15:20:00,210.696,210.778,210.617,210.617,201700000.0
2006-05-30 15:25:00,210.604,210.635,210.446,210.476,320700000.0
2006-05-30 15:30:00,210.484,210.641,210.47,210.595,215799998.0
2006-05-30 15:35:00,210.593,210.746,210.577,210.654,144800000.0
2006-05-30 15:40:00,210.635,210.681,210.578,210.631,254000000.0
2006-05-30 15:45:00,210.575,210.647,210.492,210.647,262400000.0
2006-05-30 15:50:00,210.655,210.804,210.567,210.76,189299999.0
2006-05-30 15:55:00,210.751,210.76,210.588,210.713,188199999.0
2006-05-30 16:00:00,210.704,210.846,210.678,210.834,265100000.0
2006-05-30 16:05:00,210.852,210.858,210.668,210.718,301400001.0
2006-05-30 16:10:00,210.7,210.754,210.684,210.719,211299999.0
2006-05-30 16:15:00,210.745,210.903,210.733,210.865,197699999.0
2006-05-30 16:20:00,210.844,210.865,210.696,210.715,312000000.0
2006-05-30 16:25:00,210.724,210.727,210.619,210.64,231700000.0
2006-05-30 16:30:00,210.639,210.748,210.605,210.714,278600000.0
2006-05-30 16:35:00,210.691,210.725,210.629,210.629,217400001.0
2006-05-30 16:40:00,210.621,210.755,210.575,210.634,245699997.0
2006-05-30 16:45:00,210.616,210.679,210.578,210.647,254500001.0
2006-05-30 16:50:00,210.651,210.698,210.612,210.636,285400001.0
2006-05-30 16:55:00,210.641,210.962,210.641,210.962,334199999.0
2006-05-30 17:00:00,210.979,210.979,210.827,210.912,258400000.0
2006-05-30 17:05:00,210.958,210.989,210.867,210.9,338400001.0
2006-05-30 17:10:00,210.897,210.968,210.76,210.846,244400001.0
2006-05-30 17:15:00,210.869,210.869,210.681,210.713,276000001.0
2006-05-30 17:20:00,210.721,210.818,210.721,210.818,225200001.0
2006-05-30 17:25:00,210.815,210.93,210.815,210.836,240400000.0
2006-05-30 17:30:00,210.828,211.037,210.828,210.984,218799999.0
2006-05-30 17:35:00,210.973,211.199,210.96,211.193,287800002.0
2006-05-30 17:40:00,211.161,211.174,211.009,211.012,242499998.0
2006-05-30 17:45:00,211.017,211.152,210.985,211.117,264000001.0
2006-05-30 17:50:00,211.147,211.164,211.093,211.142,253500000.0
2006-05-30 17:55:00,211.142,211.162,211.036,211.125,233500000.0
2006-05-30 18:00:00,211.131,211.248,211.066,211.23,2357800000.0
2006-05-30 18:05:00,211.246,211.246,211.163,211.19,3407000002.0
2006-05-30 18:10:00,211.185,211.185,211.027,211.076,2460700001.0
2006-05-30 18:15:00,211.072,211.084,210.956,210.962,2399099999.0
2006-05-30 18:20:00,210.977,211.096,210.959,211.019,3069500004.0
2006-05-30 18:25:00,211.02,211.031,210.956,210.978,2098800003.0
2006-05-30 18:30:00,210.984,211.061,210.916,210.95,1875800002.0
2006-05-30 18:35:00,210.952,211.042,210.948,211.03,1007000003.0
2006-05-30 18:40:00,211.019,211.066,210.989,211.02,1282800005.0
2006-05-30 18:45:00,211.025,211.071,210.913,210.923,743599998.0
2006-05-30 18:50:00,210.917,210.917,210.817,210.84,1158400002.0
2006-05-30 18:55:00,210.837,210.856,210.773,210.847,1172700000.0
2006-05-30 19:00:00,210.836,210.852,210.808,210.836,884000003.0
2006-05-30 19:05:00,210.832,210.881,210.8,210.871,1322000000.0
2006-05-30 19:10:00,210.88,210.993,210.88,210.947,711500000.0
2006-05-30 19:15:00,210.943,210.97,210.91,210.931,790700002.0
2006-05-30 19:20:00,210.92,210.991,210.866,210.869,901100000.0
2006-05-30 19:25:00,210.852,210.966,210.852,210.9,1270700005.0
2006-05-30 19:30:00,210.882,211.0,210.882,210.981,1317499995.0
2006-05-30 19:35:00,210.977,211.108,210.977,211.08,1051200001.0
2006-05-30 19:40:00,211.072,211.072,210.977,211.051,1075000001.0
2006-05-30 19:45:00,211.055,211.079,211.009,211.048,706700002.0
2006-05-30 19:50:00,211.051,211.076,211.005,211.018,670400001.0
2006-05-30 19:55:00,211.02,211.035,210.912,211.031,788599998.0
2006-05-30 20:00:00,211.038,211.109,210.962,211.1,584200001.0
2006-05-30 20:05:00,211.105,211.151,211.095,211.122,851200002.0
2006-05-30 20:10:00,211.125,211.15,211.114,211.114,1347400000.0
2006-05-30 20:15:00,211.118,211.137,211.091,211.136,876100002.0
2006-05-30 20:20:00,211.131,211.147,211.095,211.107,1000500005.0
2006-05-30 20:25:00,211.112,211.165,211.112,211.13,1589599999.0
2006-05-30 20:30:00,211.127,211.148,211.025,211.04,1774400002.0
2006-05-30 20:35:00,211.022,211.033,210.963,211.013,809600003.0
2006-05-30 20:40:00,211.022,211.032,210.962,210.991,1420000000.0
2006-05-30 20:45:00,210.997,211.064,210.984,211.062,1132299998.0
2006-05-30 20:50:00,211.065,211.139,211.062,211.105,983299999.0
2006-05-30 20:55:00,211.113,211.2,211.076,211.193,1945100000.0
2006-05-30 21:00:00,211.2,211.212,211.154,211.192,1438600000.0
2006-05-30 21:05:00,211.19,211.223,211.134,211.174,860400005.0
2006-05-30 21:10:00,211.168,211.23,211.144,211.23,883299998.0
2006-05-30 21:15:00,211.242,211.375,211.242,211.292,964799997.0
2006-05-30 21:20:00,211.299,211.322,211.203,211.206,988000002.0
2006-05-30 21:25:00,211.191,211.283,211.191,211.281,623100000.0
2006-05-30 21:30:00,211.284,211.298,211.239,211.244,523800002.0
2006-05-30 21:35:00,211.226,211.273,211.216,211.254,340900000.0
2006-05-30 21:40:00,211.254,211.297,211.22,211.233,508400001.0
2006-05-30 21:45:00,211.247,211.333,211.206,211.218,604299998.0
2006-05-30 21:50:00,211.237,211.249,211.209,211.243,305700001.0
2006-05-30 21:55:00,211.248,211.323,211.248,211.315,412199998.0
2006-05-30 22:00:00,211.323,211.372,211.248,211.276,950999999.0
2006-05-30 22:05:00,211.271,211.272,211.201,211.255,291500001.0
2006-05-30 22:10:00,211.267,211.271,211.236,211.252,310400000.0
2006-05-30 22:15:00,211.251,211.275,211.214,211.225,584000000.0
2006-05-30 22:20:00,211.239,211.264,211.213,211.242,263500000.0
2006-05-30 22:25:00,211.233,211.268,211.224,211.246,544000002.0
2006-05-30 22:30:00,211.247,211.303,211.231,211.29,657400002.0
2006-05-30 22:35:00,211.308,211.322,211.249,211.275,326400000.0
2006-05-30 22:40:00,211.283,211.283,211.182,211.191,427799997.0
2006-05-30 22:45:00,211.204,211.31,211.198,211.31,363700000.0
2006-05-30 22:50:00,211.313,211.313,211.209,211.238,408499998.0
2006-05-30 22:55:00,211.233,211.255,211.194,211.215,321799999.0
2006-05-30 23:00:00,211.216,211.411,211.201,211.384,242699999.0
2006-05-30 23:05:00,211.378,211.449,211.35,211.43,203100001.0
2006-05-30 23:10:00,211.415,211.418,211.224,211.24,267800000.0
2006-05-30 23:15:00,211.273,211.32,211.158,211.194,247500001.0
2006-05-30 23:20:00,211.22,211.339,211.171,211.319,292100001.0
2006-05-30 23:25:00,211.286,211.325,211.229,211.229,212299999.0
2006-05-30 23:30:00,211.259,211.259,211.22,211.228,268100002.0
2006-05-30 23:35:00,211.231,211.255,211.221,211.245,268299998.0
2006-05-30 23:40:00,211.24,211.25,211.23,211.24,318799999.0
2006-05-30 23:45:00,211.245,211.25,211.227,211.245,214500000.0
2006-05-30 23:50:00,211.24,211.25,211.227,211.235,243200001.0
2006-05-30 23:55:00,211.24,211.255,211.233,211.24,249200000.0
2006-05-31 00:00:00,211.25,211.255,211.225,211.242,167800001.0
2006-05-31 00:05:00,211.24,211.257,211.23,211.25,187700000.0
2006-05-31 00:10:00,211.24,211.255,211.23,211.235,316999999.0
2006-05-31 00:15:00,211.215,211.215,210.96,210.985,267700000.0
2006-05-31 00:20:00,210.98,210.997,210.955,210.975,215900000.0
2006-05-31 00:25:00,210.98,210.98,210.894,210.894,333100002.0
2006-05-31 00:30:00,210.88,210.88,210.838,210.875,172799999.0
2006-05-31 00:35:00,210.865,210.898,210.83,210.891,261100000.0
2006-05-31 00:40:00,210.9,210.93,210.891,210.93,151099999.0
2006-05-31 00:45:00,210.934,210.955,210.92,210.933,224999998.0
2006-05-31 00:50:00,210.959,211.02,210.929,210.97,218399999.0
2006-05-31 00:55:00,210.97,211.085,210.969,210.998,255400002.0
2006-05-31 01:00:00,211.015,211.022,210.925,210.985,234900000.0
2006-05-31 01:05:00,210.992,211.081,210.978,211.043,193400000.0
2006-05-31 01:10:00,211.056,211.139,211.056,211.112,276700000.0
2006-05-31 01:15:00,211.121,211.187,211.1,211.108,261900001.0
2006-05-31 01:20:00,211.109,211.128,211.073,211.119,317499999.0
2006-05-31 01:25:00,211.111,211.179,211.111,211.176,262400001.0
2006-05-31 01:30:00,211.181,211.212,211.168,211.168,283800002.0
2006-05-31 01:35:00,211.169,211.241,211.163,211.213,235499998.0
2006-05-31 01:40:00,211.206,211.298,211.196,211.238,284700002.0
2006-05-31 01:45:00,211.238,211.278,211.231,211.251,294300001.0
2006-05-31 01:50:00,211.256,211.29,211.229,211.255,262000000.0
2006-05-31 01:55:00,211.25,211.254,211.077,211.146,278400001.0
2006-05-31 02:00:00,211.156,211.232,211.135,211.214,187399999.0
2006-05-31 02:05:00,211.203,211.267,211.201,211.236,190800000.0
2006-05-31 02:10:00,211.233,211.267,211.213,211.237,265600000.0
2006-05-31 02:15:00,211.247,211.305,211.237,211.295,240899999.0
2006-05-31 02:20:00,211.301,211.315,211.226,211.239,212000000.0
2006-05-31 02:25:00,211.247,211.258,211.185,211.23,258000000.0
2006-05-31 02:30:00,211.226,211.239,211.179,211.179,169200000.0
2006-05-31 02:35:00,211.161,211.161,211.092,211.131,348299998.0
2006-05-31 02:40:00,211.127,211.165,211.075,211.165,227200000.0
2006-05-31 02:45:00,211.152,211.167,211.024,211.035,267699998.0
2006-05-31 02:50:00,211.023,211.131,211.019,211.103,195100001.0
2006-05-31 02:55:00,211.049,211.101,211.018,211.078,348600001.0
2006-05-31 03:00:00,211.088,211.12,210.96,210.977,219599999.0
2006-05-31 03:05:00,210.984,210.991,210.897,210.91,225400000.0
2006-05-31 03:10:00,210.876,210.906,210.774,210.794,299499999.0
2006-05-31 03:15:00,210.817,210.958,210.817,210.943,178200000.0
2006-05-31 03:20:00,210.936,210.948,210.849,210.948,262200000.0
2006-05-31 03:25:00,210.946,210.977,210.923,210.97,261200000.0
2006-05-31 03:30:00,210.961,211.061,210.961,211.031,226100001.0
2006-05-31 03:35:00,211.014,211.068,210.968,211.016,297700003.0
2006-05-31 03:40:00,211.008,211.09,210.994,210.994,267599998.0
2006-05-31 03:45:00,210.989,211.002,210.964,210.97,169099998.0
2006-05-31 03:50:00,210.956,211.003,210.947,210.998,174900001.0
2006-05-31 03:55:00,211.009,211.24,210.988,211.223,257600000.0
2006-05-31 04:00:00,211.182,211.182,211.128,211.149,225600000.0
2006-05-31 04:05:00,211.149,211.194,211.137,211.189,261100000.0
2006-05-31 04:10:00,211.196,211.196,211.126,211.148,258599999.0
2006-05-31 04:15:00,211.15,211.154,211.087,211.116,241700000.0
2006-05-31 04:20:00,211.105,211.105,211.024,211.058,186700000.0
2006-05-31 04:25:00,211.033,211.076,211.022,211.061,166200001.0
2006-05-31 04:30:00,211.062,211.1,211.006,211.026,195700002.0
2006-05-31 04:35:00,211.03,211.088,211.025,211.087,227600001.0
2006-05-31 04:40:00,211.079,211.087,211.025,211.04,276599999.0
2006-05-31 04:45:00,211.032,211.101,211.018,211.062,184500001.0
2006-05-31 04:50:00,211.057,211.062,211.011,211.049,314299997.0
2006-05-31 04:55:00,211.047,211.069,211.017,211.025,204900001.0
2006-05-31 05:00:00,211.008,211.026,210.961,210.973,208700000.0
2006-05-31 05:05:00,210.98,211.054,210.968,211.052,338799999.0
2006-05-31 05:10:00,211.047,211.049,210.982,211.0,301900002.0
2006-05-31 05:15:00,211.004,211.025,210.974,211.007,210699999.0
2006-05-31 05:20:00,211.021,211.021,210.96,210.98,226200000.0
2006-05-31 05:25:00,210.986,210.988,210.943,210.943,230000000.0
2006-05-31 05:30:00,210.93,210.965,210.905,210.965,268300003.0
2006-05-31 05:35:00,210.98,211.077,210.968,211.077,230900002.0
2006-05-31 05:40:00,211.092,211.113,211.029,211.099,175900000.0
2006-05-31 05:45:00,211.09,211.102,211.024,211.08,206599997.0
2006-05-31 05:50:00,211.082,211.095,211.035,211.043,182000000.0
2006-05-31 05:55:00,211.026,211.087,211.026,211.075,267699998.0
2006-05-31 06:00:00,211.075,211.1,211.045,211.065,190900000.0
2006-05-31 06:05:00,211.048,211.098,211.008,211.081,213599998.0
2006-05-31 06:10:00,211.079,211.16,211.079,211.148,188099999.0
2006-05-31 06:15:00,211.142,211.153,211.097,211.141,246000001.0
2006-05-31 06:20:00,211.151,211.226,211.117,211.193,262500001.0
2006-05-31 06:25:00,211.167,211.19,211.102,211.118,204200000.0
2006-05-31 06:30:00,211.104,211.165,211.094,211.164,200500001.0
2006-05-31 06:35:00,211.153,211.248,211.136,211.242,245199999.0
2006-05-31 06:40:00,211.243,211.294,211.15,211.15,197400000.0
2006-05-31 06:45:00,211.139,211.182,211.098,211.1,322100000.0
2006-05-31 06:50:00,211.086,211.093,211.029,211.038,231000000.0
2006-05-31 06:55:00,211.027,211.054,211.006,211.032,287900001.0
2006-05-31 07:00:00,211.027,211.054,210.975,210.975,184200001.0
2006-05-31 07:05:00,210.977,211.007,210.96,210.96,248000001.0
2006-05-31 07:10:00,210.946,210.95,210.873,210.939,261600000.0
2006-05-31 07:15:00,210.931,210.939,210.846,210.908,176100000.0
2006-05-31 07:20:00,210.911,210.949,210.882,210.92,211900001.0
2006-05-31 07:25:00,210.915,210.936,210.863,210.936,305400001.0
2006-05-31 07:30:00,210.94,210.95,210.872,210.905,222600000.0
2006-05-31 07:35:00,210.913,210.945,210.881,210.884,245799999.0
2006-05-31 07:40:00,210.912,210.929,210.887,210.9,204399998.0
2006-05-31 07:45:00,210.899,210.918,210.855,210.885,329100001.0
2006-05-31 07:50:00,210.886,210.905,210.837,210.885,251200001.0
2006-05-31 07:55:00,210.882,210.918,210.837,210.918,258500003.0
2006-05-31 08:00:00,210.903,210.903,210.777,210.844,198300001.0
2006-05-31 08:05:00,210.844,210.93,210.839,210.861,230099999.0
2006-05-31 08:10:00,210.858,210.858,210.71,210.76,197600001.0
2006-05-31 08:15:00,210.647,210.671,210.458,210.505,242600000.0
2006-05-31 08:20:00,210.523,210.566,210.426,210.5,299400001.0
2006-05-31 08:25:00,210.514,210.636,210.475,210.475,257100001.0
2006-05-31 08:30:00,210.443,210.574,210.409,210.522,224599999.0
2006-05-31 08:35:00,210.516,210.516,210.311,210.34,305699999.0
2006-05-31 08:40:00,210.335,210.414,210.195,210.226,249600000.0
2006-05-31 08:45:00,210.237,210.237,210.084,210.195,268499998.0
2006-05-31 08:50:00,210.199,210.249,210.126,210.205,237999999.0
2006-05-31 08:55:00,210.216,210.331,210.18,210.331,289100000.0
2006-05-31 09:00:00,210.346,210.369,210.218,210.221,199500000.0
2006-05-31 09:05:00,210.206,210.308,210.14,210.284,247000000.0
2006-05-31 09:10:00,210.324,210.331,210.259,210.28,274899999.0
2006-05-31 09:15:00,210.286,210.3,210.154,210.16,277900000.0
2006-05-31 09:20:00,210.157,210.369,210.157,210.338,287499999.0
2006-05-31 09:25:00,210.338,210.365,210.287,210.312,245400001.0
2006-05-31 09:30:00,210.302,210.334,210.272,210.283,248900001.0
2006-05-31 09:35:00,210.288,210.401,210.27,210.285,335700000.0
2006-05-31 09:40:00,210.285,210.297,210.179,210.218,249600000.0
2006-05-31 09:45:00,210.212,210.278,210.153,210.202,231300002.0
2006-05-31 09:50:00,210.2,210.261,210.17,210.261,293799999.0
2006-05-31 09:55:00,210.312,210.478,210.312,210.45,252499999.0
2006-05-31 10:00:00,210.436,210.455,210.193,210.193,243100001.0
2006-05-31 10:05:00,210.199,210.281,210.156,210.193,199499999.0
2006-05-31 10:10:00,210.228,210.352,210.196,210.352,247800001.0
2006-05-31 10:15:00,210.352,210.357,210.265,210.304,255300000.0
2006-05-31 10:20:00,210.309,210.338,210.187,210.187,268800000.0
2006-05-31 10:25:00,210.189,210.324,210.189,210.292,230800000.0
2006-05-31 10:30:00,210.298,210.313,210.074,210.09,263800001.0
2006-05-31 10:35:00,210.11,210.141,210.091,210.113,245699999.0
2006-05-31 10:40:00,210.123,210.149,210.038,210.079,247399999.0
2006-05-31 10:45:00,210.104,210.217,210.099,210.138,290400001.0
2006-05-31 10:50:00,210.129,210.178,210.107,210.178,281799998.0
2006-05-31 10:55:00,210.183,210.227,210.104,210.109,249600000.0
2006-05-31 11:00:00,210.135,210.135,209.984,210.03,223600000.0
2006-05-31 11:05:00,210.017,210.188,210.017,210.188,171800000.0
2006-05-31 11:10:00,210.188,210.227,210.148,210.216,244999999.0
2006-05-31 11:15:00,210.237,210.372,210.224,210.342,331599999.0
2006-05-31 11:20:00,210.348,210.348,210.292,210.292,163000000.0
2006-05-31 11:25:00,210.271,210.28,210.228,210.228,217499999.0
2006-05-31 11:30:00,210.232,210.356,210.232,210.335,163500001.0
2006-05-31 11:35:00,210.339,210.398,210.339,210.386,208599999.0
2006-05-31 11:40:00,210.376,210.425,210.303,210.373,259800000.0
2006-05-31 11:45:00,210.397,210.508,210.372,210.451,224300000.0
2006-05-31 11:50:00,210.459,210.462,210.405,210.426,315100001.0
2006-05-31 11:55:00,210.458,210.468,210.394,210.432,222199999.0
2006-05-31 12:00:00,210.484,210.495,210.426,210.449,252600000.0
2006-05-31 12:05:00,210.467,210.564,210.442,210.442,225000001.0
2006-05-31 12:10:00,210.449,210.449,210.311,210.326,286999999.0
2006-05-31 12:15:00,210.317,210.365,210.28,210.365,384700001.0
2006-05-31 12:20:00,210.362,210.434,210.361,210.39,273700000.0
2006-05-31 12:25:00,210.395,210.414,210.347,210.36,326900001.0
2006-05-31 12:30:00,210.356,210.357,210.301,210.319,228900001.0
2006-05-31 12:35:00,210.319,210.327,210.243,210.285,327199999.0
2006-05-31 12:40:00,210.29,210.298,210.257,210.261,301000000.0
2006-05-31 12:45:00,210.264,210.274,210.202,210.202,305900000.0
2006-05-31 12:50:00,210.213,210.26,210.193,210.26,239000002.0
2006-05-31 12:55:00,210.266,210.356,210.258,210.343,229600000.0
2006-05-31 13:00:00,210.349,210.369,210.301,210.366,254700002.0
2006-05-31 13:05:00,210.387,210.405,210.32,210.371,212600000.0
2006-05-31 13:10:00,210.382,210.406,210.34,210.349,213800001.0
2006-05-31 13:15:00,210.343,210.381,210.304,210.308,248600001.0
2006-05-31 13:20:00,210.327,210.47,210.307,210.47,309499998.0
2006-05-31 13:25:00,210.455,210.579,210.455,210.57,252299998.0
2006-05-31 13:30:00,210.571,210.571,210.479,210.49,300099999.0
2006-05-31 13:35:00,210.471,210.495,210.409,210.469,251899999.0
2006-05-31 13:40:00,210.467,210.518,210.421,210.518,250800000.0
2006-05-31 13:45:00,210.5,210.505,210.405,210.44,260299999.0
2006-05-31 13:50:00,210.452,210.452,210.357,210.36,246199999.0
2006-05-31 13:55:00,210.348,210.371,210.232,210.26,318399999.0
2006-05-31 14:00:00,210.244,210.375,210.244,210.375,200600001.0
2006-05-31 14:05:00,210.373,210.409,210.31,210.317,115200000.0
2006-05-31 14:10:00,210.316,210.371,210.299,210.371,191400000.0
2006-05-31 14:15:00,210.353,210.452,210.312,210.418,247600003.0
2006-05-31 14:20:00,210.416,210.468,210.381,210.41,283700000.0
2006-05-31 14:25:00,210.398,210.431,210.34,210.41,179599999.0
2006-05-31 14:30:00,210.434,210.481,210.41,210.464,230200000.0
2006-05-31 14:35:00,210.479,210.479,210.4,210.406,237099998.0
2006-05-31 14:40:00,210.415,210.458,210.346,210.363,220300000.0
2006-05-31 14:45:00,210.355,210.418,210.332,210.385,261700001.0
2006-05-31 14:50:00,210.375,210.385,210.298,210.344,227300000.0
2006-05-31 14:55:00,210.341,210.362,210.235,210.285,276799999.0
2006-05-31 15:00:00,210.268,210.268,210.195,210.23,227699999.0
2006-05-31 15:05:00,210.223,210.266,210.155,210.155,242700001.0
2006-05-31 15:10:00,210.153,210.187,210.076,210.145,194999999.0
2006-05-31 15:15:00,210.137,210.146,210.019,210.074,219100001.0
2006-05-31 15:20:00,210.077,210.16,209.993,210.073,223099999.0
2006-05-31 15:25:00,210.096,210.135,210.057,210.075,223500000.0
2006-05-31 15:30:00,210.068,210.191,210.057,210.116,362599999.0
2006-05-31 15:35:00,210.105,210.106,209.995,210.078,209799998.0
2006-05-31 15:40:00,210.09,210.124,210.053,210.106,332200002.0
2006-05-31 15:45:00,210.108,210.203,210.097,210.165,254400001.0
2006-05-31 15:50:00,210.153,210.203,210.103,210.124,316300001.0
2006-05-31 15:55:00,210.127,210.2,210.101,210.124,310000003.0
2006-05-31 16:00:00,210.135,210.342,210.135,210.328,224100000.0
2006-05-31 16:05:00,210.326,210.381,210.251,210.365,300599998.0
2006-05-31 16:10:00,210.349,210.489,210.315,210.457,178300000.0
2006-05-31 16:15:00,210.489,210.489,210.352,210.392,216400000.0
2006-05-31 16:20:00,210.4,210.417,210.303,210.317,221600000.0
2006-05-31 16:25:00,210.321,210.321,210.252,210.304,230200001.0
2006-05-31 16:30:00,210.3,210.381,210.282,210.369,273800001.0
2006-05-31 16:35:00,210.372,210.475,210.366,210.424,287500001.0
2006-05-31 16:40:00,210.419,210.434,210.298,210.321,317700000.0
2006-05-31 16:45:00,210.326,210.401,210.245,210.277,259100001.0
2006-05-31 16:50:00,210.255,210.291,210.184,210.184,296199999.0
2006-05-31 16:55:00,210.161,210.195,209.68,209.7,318100001.0
2006-05-31 17:00:00,209.712,210.112,209.703,209.915,305399999.0
2006-05-31 17:05:00,209.929,210.066,209.903,210.04,320899997.0
2006-05-31 17:10:00,210.023,210.12,209.981,210.048,211000001.0
2006-05-31 17:15:00,210.068,210.142,210.031,210.073,264200000.0
2006-05-31 17:20:00,210.09,210.185,209.98,209.992,293799999.0
2006-05-31 17:25:00,209.979,210.104,209.945,210.062,289200000.0
2006-05-31 17:30:00,210.039,210.224,210.039,210.224,181500000.0
2006-05-31 17:35:00,210.245,210.342,210.215,210.225,332000001.0
2006-05-31 17:40:00,210.165,210.256,210.152,210.248,229100000.0
2006-05-31 17:45:00,210.249,210.271,210.214,210.226,216300000.0
2006-05-31 17:50:00,210.232,210.305,210.202,210.233,266899999.0
2006-05-31 17:55:00,210.248,210.331,210.222,210.241,261000004.0
2006-05-31 18:00:00,210.262,210.361,210.227,210.335,2284199999.0
2006-05-31 18:05:00,210.368,210.4,210.319,210.35,3300400005.0
2006-05-31 18:10:00,210.356,210.449,210.339,210.422,2177099999.0
2006-05-31 18:15:00,210.436,210.513,210.409,210.463,2350900007.0
2006-05-31 18:20:00,210.452,210.491,210.384,210.43,2982000006.0
2006-05-31 18:25:00,210.433,210.486,210.397,210.452,2165200000.0
2006-05-31 18:30:00,210.45,210.483,210.435,210.44,2207499997.0
2006-05-31 18:35:00,210.428,210.449,210.383,210.392,1204400002.0
2006-05-31 18:40:00,210.377,210.404,210.351,210.353,1220400002.0
2006-05-31 18:45:00,210.347,210.369,210.295,210.328,754599999.0
2006-05-31 18:50:00,210.34,210.366,210.313,210.36,1190799999.0
2006-05-31 18:55:00,210.371,210.441,210.356,210.367,1072699996.0
2006-05-31 19:00:00,210.359,210.456,210.356,210.446,850200001.0
2006-05-31 19:05:00,210.45,210.499,210.382,210.49,1332900001.0
2006-05-31 19:10:00,210.494,210.507,210.406,210.429,604200000.0
2006-05-31 19:15:00,210.422,210.439,210.389,210.427,837699999.0
2006-05-31 19:20:00,210.425,210.505,210.399,210.442,956700000.0
2006-05-31 19:25:00,210.431,210.461,210.418,210.455,1242100000.0
2006-05-31 19:30:00,210.451,210.47,210.433,210.45,1199099999.0
2006-05-31 19:35:00,210.442,210.485,210.425,210.439,1032799999.0
2006-05-31 19:40:00,210.444,210.446,210.328,210.375,999699999.0
2006-05-31 19:45:00,210.384,210.444,210.384,210.422,733599998.0
2006-05-31 19:50:00,210.419,210.493,210.412,210.463,725899999.0
2006-05-31 19:55:00,210.47,210.54,210.47,210.51,799100001.0
2006-05-31 20:00:00,210.51,210.535,210.403,210.403,604100001.0
2006-05-31 20:05:00,210.386,210.556,210.383,210.547,917600001.0
2006-05-31 20:10:00,210.563,210.627,210.535,210.55,1277200001.0
2006-05-31 20:15:00,210.557,210.598,210.471,210.485,820100001.0
2006-05-31 20:20:00,210.489,210.541,210.46,210.465,1002300008.0
2006-05-31 20:25:00,210.447,210.523,210.377,210.468,1665800000.0
2006-05-31 20:30:00,210.475,210.52,210.411,210.52,1717499996.0
2006-05-31 20:35:00,210.536,210.725,210.526,210.725,927100004.0
2006-05-31 20:40:00,210.737,210.813,210.693,210.723,1386400005.0
2006-05-31 20:45:00,210.724,210.752,210.605,210.625,1023199999.0
2006-05-31 20:50:00,210.604,210.66,210.563,210.58,949000000.0
2006-05-31 20:55:00,210.587,210.638,210.525,210.535,1751600004.0
2006-05-31 21:00:00,210.523,210.55,210.467,210.488,1453800000.0
2006-05-31 21:05:00,210.487,210.595,210.487,210.567,780500000.0
2006-05-31 21:10:00,210.553,210.553,210.43,210.433,723300000.0
2006-05-31 21:15:00,210.433,210.498,210.43,210.489,1036500003.0
2006-05-31 21:20:00,210.495,210.498,210.445,210.45,1097000001.0
2006-05-31 21:25:00,210.45,210.471,210.407,210.442,694100002.0
2006-05-31 21:30:00,210.446,210.447,210.394,210.414,487100001.0
2006-05-31 21:35:00,210.415,210.457,210.415,210.416,335799999.0
2006-05-31 21:40:00,210.41,210.42,210.375,210.391,459600001.0
2006-05-31 21:45:00,210.397,210.432,210.368,210.385,445399999.0
2006-05-31 21:50:00,210.386,210.444,210.343,210.442,291600000.0
2006-05-31 21:55:00,210.434,210.478,210.371,210.371,335899999.0
2006-05-31 22:00:00,210.359,210.524,210.359,210.515,845900002.0
2006-05-31 22:05:00,210.512,210.513,210.476,210.499,288499998.0
2006-05-31 22:10:00,210.486,210.519,210.463,210.503,324700001.0
2006-05-31 22:15:00,210.509,210.532,210.45,210.455,555199998.0
2006-05-31 22:20:00,210.487,210.545,210.437,210.442,349100001.0
2006-05-31 22:25:00,210.426,210.477,210.425,210.437,408400000.0
2006-05-31 22:30:00,210.444,210.499,210.437,210.497,684900001.0
2006-05-31 22:35:00,210.518,210.568,210.475,210.475,332699999.0
2006-05-31 22:40:00,210.466,210.555,210.443,210.535,378499999.0
2006-05-31 22:45:00,210.544,210.588,210.47,210.47,334100000.0
2006-05-31 22:50:00,210.458,210.5,210.443,210.462,365899996.0
2006-05-31 22:55:00,210.462,210.537,210.462,210.515,409800002.0
2006-05-31 23:00:00,210.495,210.576,210.473,210.557,239999998.0
2006-05-31 23:05:00,210.535,210.543,210.394,210.484,291900001.0
2006-05-31 23:10:00,210.455,210.494,210.384,210.455,405300000.0
2006-05-31 23:15:00,210.408,210.525,210.408,210.525,246500000.0
2006-05-31 23:20:00,210.527,210.554,210.451,210.528,228600000.0
2006-05-31 23:25:00,210.515,210.608,210.431,210.518,245000002.0
2006-05-31 23:30:00,210.56,210.606,210.506,210.545,261999999.0
2006-05-31 23:35:00,210.535,210.62,210.527,210.575,290799998.0
2006-05-31 23:40:00,210.576,210.627,210.534,210.573,238399999.0
2006-05-31 23:45:00,210.562,210.685,210.544,210.589,321200001.0
2006-05-31 23:50:00,210.604,210.731,210.543,210.63,254100000.0
2006-05-31 23:55:00,210.635,210.695,210.56,210.56,237800000.0
2006-06-01 00:00:00,210.53,210.535,210.505,210.522,194600001.0
2006-06-01 00:05:00,210.52,210.778,210.515,210.704,213299999.0
2006-06-01 00:10:00,210.683,210.703,210.635,210.667,284300002.0
2006-06-01 00:15:00,210.668,210.68,210.596,210.596,236500001.0
2006-06-01 00:20:00,210.58,210.593,210.448,210.559,214799998.0
2006-06-01 00:25:00,210.572,210.622,210.529,210.54,281800001.0
2006-06-01 00:30:00,210.54,210.567,210.53,210.552,284900001.0
2006-06-01 00:35:00,210.546,210.635,210.543,210.625,290600003.0
2006-06-01 00:40:00,210.624,210.624,210.56,210.575,175699999.0
2006-06-01 00:45:00,210.554,210.566,210.529,210.543,227700000.0
2006-06-01 00:50:00,210.553,210.553,210.497,210.503,211400000.0
2006-06-01 00:55:00,210.484,210.527,210.473,210.515,244500001.0
2006-06-01 01:00:00,210.49,210.578,210.437,210.555,184700001.0
2006-06-01 01:05:00,210.567,210.65,210.566,210.602,231000001.0
2006-06-01 01:10:00,210.616,210.652,210.607,210.615,225800001.0
2006-06-01 01:15:00,210.635,210.658,210.612,210.637,225000001.0
2006-06-01 01:20:00,210.625,210.625,210.53,210.567,294800002.0
2006-06-01 01:25:00,210.554,210.579,210.544,210.567,254100000.0
2006-06-01 01:30:00,210.572,210.607,210.56,210.56,167400000.0
2006-06-01 01:35:00,210.551,210.594,210.535,210.584,199700000.0
2006-06-01 01:40:00,210.583,210.592,210.543,210.556,223400001.0
2006-06-01 01:45:00,210.559,210.589,210.43,210.43,284300001.0
2006-06-01 01:50:00,210.436,210.515,210.406,210.49,252300002.0
2006-06-01 01:55:00,210.495,210.505,210.436,210.436,159400000.0
2006-06-01 02:00:00,210.423,210.602,210.423,210.57,217599999.0
2006-06-01 02:05:00,210.573,210.588,210.492,210.496,220700000.0
2006-06-01 02:10:00,210.505,210.566,210.505,210.533,285599999.0
2006-06-01 02:15:00,210.535,210.571,210.412,210.412,246599999.0
2006-06-01 02:20:00,210.392,210.44,210.359,210.437,202799999.0
2006-06-01 02:25:00,210.439,210.439,210.337,210.372,302100000.0
2006-06-01 02:30:00,210.377,210.387,210.184,210.275,251799999.0
2006-06-01 02:35:00,210.288,210.398,210.287,210.346,279299998.0
2006-06-01 02:40:00,210.34,210.403,210.323,210.403,234499999.0
2006-06-01 02:45:00,210.405,210.435,210.358,210.425,314999996.0
2006-06-01 02:50:00,210.424,210.433,210.303,210.314,291500001.0
2006-06-01 02:55:00,210.296,210.358,210.296,210.322,191200000.0
2006-06-01 03:00:00,210.323,210.353,210.282,210.3,252800001.0
2006-06-01 03:05:00,210.28,210.34,210.219,210.244,203400001.0
2006-06-01 03:10:00,210.229,210.303,210.222,210.254,246400000.0
2006-06-01 03:15:00,210.245,210.303,210.199,210.257,290000001.0
2006-06-01 03:20:00,210.236,210.248,210.107,210.107,258100001.0
2006-06-01 03:25:00,210.05,210.145,210.033,210.083,178200000.0
2006-06-01 03:30:00,210.072,210.098,209.969,210.007,304000003.0
2006-06-01 03:35:00,210.003,210.094,209.99,210.09,289800004.0
2006-06-01 03:40:00,210.066,210.126,210.043,210.067,317600001.0
2006-06-01 03:45:00,210.077,210.152,210.041,210.152,310000002.0
2006-06-01 03:50:00,210.156,210.158,210.021,210.043,254700001.0
2006-06-01 03:55:00,210.049,210.049,209.974,209.994,226300001.0
2006-06-01 04:00:00,210.009,210.063,210.006,210.042,215900000.0
2006-06-01 04:05:00,210.048,210.06,210.011,210.05,367600000.0
2006-06-01 04:10:00,210.065,210.203,210.058,210.203,294400002.0
2006-06-01 04:15:00,210.218,210.218,210.134,210.162,239600001.0
2006-06-01 04:20:00,210.144,210.144,210.047,210.075,264600001.0
2006-06-01 04:25:00,210.06,210.1,210.044,210.047,199099999.0
2006-06-01 04:30:00,210.063,210.144,209.962,210.012,191600000.0
2006-06-01 04:35:00,210.025,210.106,209.969,209.98,228000001.0
2006-06-01 04:40:00,209.985,210.074,209.985,210.015,254600001.0
2006-06-01 04:45:00,210.002,210.058,209.988,210.02,190199999.0
2006-06-01 04:50:00,210.021,210.042,209.986,210.03,272700001.0
2006-06-01 04:55:00,210.028,210.047,209.976,210.014,221699999.0
2006-06-01 05:00:00,210.025,210.052,210.015,210.023,185100000.0
2006-06-01 05:05:00,210.024,210.059,210.01,210.059,217800000.0
2006-06-01 05:10:00,210.064,210.102,210.037,210.087,299799999.0
2006-06-01 05:15:00,210.08,210.082,210.05,210.064,211800001.0
2006-06-01 05:20:00,210.085,210.125,210.072,210.11,249700001.0
2006-06-01 05:25:00,210.086,210.127,210.078,210.117,297899999.0
2006-06-01 05:30:00,210.137,210.16,210.111,210.128,152800000.0
2006-06-01 05:35:00,210.12,210.147,210.089,210.115,219300000.0
2006-06-01 05:40:00,210.135,210.188,210.13,210.139,218800000.0
2006-06-01 05:45:00,210.139,210.217,210.139,210.144,203600000.0
2006-06-01 05:50:00,210.117,210.15,210.112,210.15,245000001.0
2006-06-01 05:55:00,210.14,210.205,210.098,210.152,295500001.0
2006-06-01 06:00:00,210.153,210.178,209.992,210.011,269100001.0
2006-06-01 06:05:00,210.013,210.024,209.954,210.014,261400000.0
2006-06-01 06:10:00,210.01,210.025,209.998,210.017,216300001.0
2006-06-01 06:15:00,210.022,210.022,209.951,209.955,173400001.0
2006-06-01 06:20:00,209.964,210.039,209.953,209.985,339800002.0
2006-06-01 06:25:00,209.983,210.038,209.966,210.012,284899999.0
2006-06-01 06:30:00,209.979,210.013,209.935,210.013,219700000.0
2006-06-01 06:35:00,210.015,210.075,210.01,210.062,275099999.0
2006-06-01 06:40:00,210.056,210.103,210.045,210.09,212399998.0
2006-06-01 06:45:00,210.078,210.084,210.042,210.077,231000002.0
2006-06-01 06:50:00,210.08,210.092,210.021,210.027,275100000.0
2006-06-01 06:55:00,210.03,210.086,209.985,210.082,253700000.0
2006-06-01 07:00:00,210.089,210.11,210.013,210.013,191200000.0
2006-06-01 07:05:00,210.019,210.045,209.993,210.015,291300001.0
2006-06-01 07:10:00,210.023,210.072,210.009,210.072,238600000.0
2006-06-01 07:15:00,210.074,210.095,210.045,210.093,253500000.0
2006-06-01 07:20:00,210.097,210.14,210.084,210.14,290100003.0
2006-06-01 07:25:00,210.132,210.144,210.095,210.128,266499999.0
2006-06-01 07:30:00,210.119,210.168,210.01,210.107,236400001.0
2006-06-01 07:35:00,210.11,210.11,209.991,209.995,270800001.0
2006-06-01 07:40:00,210.006,210.024,209.979,210.01,233800000.0
2006-06-01 07:45:00,210.028,210.099,210.028,210.047,259900001.0
2006-06-01 07:50:00,210.065,210.151,210.065,210.108,295299998.0
2006-06-01 07:55:00,210.086,210.171,210.056,210.073,230000001.0
2006-06-01 08:00:00,210.085,210.145,210.071,210.135,342100001.0
2006-06-01 08:05:00,210.142,210.162,210.083,210.134,257300000.0
2006-06-01 08:10:00,210.144,210.205,210.108,210.163,168300001.0
2006-06-01 08:15:00,210.148,210.2,210.115,210.115,185599999.0
2006-06-01 08:20:00,210.12,210.161,210.07,210.161,296600001.0
2006-06-01 08:25:00,210.158,210.172,210.088,210.088,231700000.0
2006-06-01 08:30:00,210.077,210.135,210.05,210.089,341100000.0
2006-06-01 08:35:00,210.083,210.112,210.008,210.02,242099999.0
2006-06-01 08:40:00,210.041,210.14,210.029,210.034,247900001.0
2006-06-01 08:45:00,210.017,210.029,209.988,210.013,233000001.0
2006-06-01 08:50:00,210.024,210.086,210.023,210.079,268500001.0
2006-06-01 08:55:00,210.104,210.115,209.959,209.991,246600000.0
2006-06-01 09:00:00,209.989,210.013,209.912,209.975,186299999.0
2006-06-01 09:05:00,209.982,210.031,209.945,210.005,188000000.0
2006-06-01 09:10:00,210.017,210.069,209.946,210.065,240900000.0
2006-06-01 09:15:00,210.067,210.219,210.066,210.175,217800000.0
2006-06-01 09:20:00,210.186,210.197,210.083,210.101,293900001.0
2006-06-01 09:25:00,210.111,210.137,210.058,210.1,330700001.0
2006-06-01 09:30:00,210.114,210.193,210.071,210.142,244699999.0
2006-06-01 09:35:00,210.144,210.307,209.971,209.98,267200002.0
2006-06-01 09:40:00,209.973,210.06,209.916,210.042,218399999.0
2006-06-01 09:45:00,210.051,210.302,210.034,210.211,245399999.0
2006-06-01 09:50:00,210.214,210.248,210.183,210.214,257800000.0
2006-06-01 09:55:00,210.224,210.243,210.135,210.176,298400000.0
2006-06-01 10:00:00,210.188,210.403,210.188,210.293,204099998.0
2006-06-01 10:05:00,210.318,210.363,210.309,210.341,209700000.0
2006-06-01 10:10:00,210.349,210.415,210.311,210.335,206800000.0
2006-06-01 10:15:00,210.34,210.34,210.243,210.277,235100000.0
2006-06-01 10:20:00,210.273,210.354,210.228,210.345,233499998.0
2006-06-01 10:25:00,210.336,210.336,210.282,210.288,203300000.0
2006-06-01 10:30:00,210.29,210.315,210.187,210.239,333799999.0
2006-06-01 10:35:00,210.25,210.317,210.25,210.286,346300002.0
2006-06-01 10:40:00,210.309,210.328,210.208,210.221,262200001.0
2006-06-01 10:45:00,210.223,210.223,210.083,210.127,262899999.0
2006-06-01 10:50:00,210.131,210.155,210.073,210.115,201300000.0
2006-06-01 10:55:00,210.121,210.197,210.113,210.165,262700000.0
2006-06-01 11:00:00,210.187,210.365,210.153,210.347,271499998.0
2006-06-01 11:05:00,210.329,210.348,210.29,210.318,240300000.0
2006-06-01 11:10:00,210.315,210.368,210.305,210.343,238600000.0
2006-06-01 11:15:00,210.348,210.487,210.337,210.487,222500000.0
2006-06-01 11:20:00,210.499,210.525,210.466,210.476,268300001.0
2006-06-01 11:25:00,210.482,210.515,210.461,210.489,259099999.0
2006-06-01 11:30:00,210.488,210.525,210.461,210.514,227499999.0
2006-06-01 11:35:00,210.496,210.548,210.496,210.54,279499999.0
2006-06-01 11:40:00,210.526,210.548,210.497,210.498,301700002.0
2006-06-01 11:45:00,210.496,210.666,210.487,210.581,213300000.0
2006-06-01 11:50:00,210.588,210.694,210.588,210.66,276500003.0
2006-06-01 11:55:00,210.673,210.673,210.602,210.602,181400000.0
2006-06-01 12:00:00,210.608,210.647,210.571,210.579,304000002.0
2006-06-01 12:05:00,210.589,210.626,210.555,210.555,247700001.0
2006-06-01 12:10:00,210.576,210.62,210.558,210.603,233100000.0
2006-06-01 12:15:00,210.607,210.619,210.538,210.553,303000002.0
2006-06-01 12:20:00,210.526,210.569,210.501,210.501,266499999.0
2006-06-01 12:25:00,210.495,210.515,210.439,210.495,228100000.0
2006-06-01 12:30:00,210.481,210.532,210.466,210.506,225400001.0
2006-06-01 12:35:00,210.51,210.566,210.481,210.566,295699999.0
2006-06-01 12:40:00,210.573,210.755,210.563,210.606,230500001.0
2006-06-01 12:45:00,210.612,210.658,210.557,210.646,275000001.0
2006-06-01 12:50:00,210.653,210.663,210.573,210.59,296900000.0
2006-06-01 12:55:00,210.578,210.734,210.578,210.707,267600002.0
2006-06-01 13:00:00,210.701,210.735,210.656,210.662,216400000.0
2006-06-01 13:05:00,210.684,210.722,210.644,210.673,215099999.0
2006-06-01 13:10:00,210.679,210.811,210.66,210.729,228400000.0
2006-06-01 13:15:00,210.724,210.787,210.671,210.671,208000000.0
2006-06-01 13:20:00,210.697,210.781,210.675,210.718,233600001.0
2006-06-01 13:25:00,210.696,210.733,210.637,210.723,211300000.0
2006-06-01 13:30:00,210.707,210.709,210.641,210.681,269500001.0
2006-06-01 13:35:00,210.666,210.704,210.622,210.651,281200000.0
2006-06-01 13:40:00,210.652,210.733,210.637,210.73,277100000.0
2006-06-01 13:45:00,210.727,210.774,210.689,210.755,262700000.0
2006-06-01 13:50:00,210.765,210.765,210.609,210.655,221200002.0
2006-06-01 13:55:00,210.647,210.656,210.546,210.567,296700001.0
2006-06-01 14:00:00,210.565,210.573,210.504,210.53,296300001.0
2006-06-01 14:05:00,210.536,210.541,210.421,210.516,273700000.0
2006-06-01 14:10:00,210.524,210.545,210.492,210.545,321299999.0
2006-06-01 14:15:00,210.548,210.612,210.518,210.589,309000001.0
2006-06-01 14:20:00,210.582,210.709,210.548,210.633,349300000.0
2006-06-01 14:25:00,210.628,210.686,210.553,210.553,329299996.0
2006-06-01 14:30:00,210.492,210.715,210.492,210.634,286800002.0
2006-06-01 14:35:00,210.633,210.663,210.568,210.584,231200001.0
2006-06-01 14:40:00,210.604,210.63,210.56,210.569,224600000.0
2006-06-01 14:45:00,210.554,210.621,210.349,210.349,191900000.0
2006-06-01 14:50:00,210.356,210.42,210.339,210.339,199600000.0
2006-06-01 14:55:00,210.357,210.367,210.259,210.342,282299998.0
2006-06-01 15:00:00,210.352,210.356,210.247,210.344,321299998.0
2006-06-01 15:05:00,210.325,210.367,210.23,210.339,198599998.0
2006-06-01 15:10:00,210.346,210.436,210.346,210.385,223899999.0
2006-06-01 15:15:00,210.37,210.37,210.28,210.302,192800001.0
2006-06-01 15:20:00,210.304,210.381,210.304,210.324,263799998.0
2006-06-01 15:25:00,210.335,210.401,210.317,210.401,210499998.0
2006-06-01 15:30:00,210.412,210.419,210.361,210.378,297099999.0
2006-06-01 15:35:00,210.387,210.426,210.272,210.406,262800001.0
2006-06-01 15:40:00,210.393,210.398,210.307,210.31,204000002.0
2006-06-01 15:45:00,210.322,210.351,210.245,210.245,286800000.0
2006-06-01 15:50:00,210.215,210.343,210.191,210.333,248599999.0
2006-06-01 15:55:00,210.333,210.352,210.271,210.272,182600000.0
2006-06-01 16:00:00,210.272,210.306,210.143,210.207,282600000.0
2006-06-01 16:05:00,210.187,210.231,210.139,210.22,270799999.0
2006-06-01 16:10:00,210.201,210.286,210.177,210.249,237600000.0
2006-06-01 16:15:00,210.255,210.307,210.224,210.257,267600003.0
2006-06-01 16:20:00,210.267,210.271,210.115,210.116,289299999.0
2006-06-01 16:25:00,210.107,210.2,210.079,210.196,210500000.0
2006-06-01 16:30:00,210.174,210.203,210.072,210.098,249200001.0
2006-06-01 16:35:00,210.078,210.141,209.989,209.992,191200001.0
2006-06-01 16:40:00,209.996,210.097,209.994,210.025,205900002.0
2006-06-01 16:45:00,210.025,210.185,209.986,210.177,310100001.0
2006-06-01 16:50:00,210.169,210.196,209.985,209.985,297800003.0
2006-06-01 16:55:00,209.98,210.046,209.893,209.909,302899998.0
2006-06-01 17:00:00,209.915,210.016,209.915,209.922,281600001.0
2006-06-01 17:05:00,209.924,209.965,209.903,209.963,346599997.0
2006-06-01 17:10:00,209.962,209.982,209.906,209.94,281700001.0
2006-06-01 17:15:00,209.931,209.944,209.838,209.885,168999999.0
2006-06-01 17:20:00,209.881,209.967,209.854,209.95,201600002.0
2006-06-01 17:25:00,209.934,210.076,209.917,210.007,162500000.0
2006-06-01 17:30:00,210.029,210.061,209.85,209.901,266199998.0
2006-06-01 17:35:00,209.892,210.061,209.873,210.031,247099999.0
2006-06-01 17:40:00,210.029,210.065,209.999,210.047,190900001.0
2006-06-01 17:45:00,210.056,210.123,210.017,210.109,240199999.0
2006-06-01 17:50:00,210.113,210.195,210.099,210.122,224300001.0
2006-06-01 17:55:00,210.112,210.13,210.041,210.048,196799999.0
2006-06-01 18:00:00,210.058,210.072,210.001,210.011,2470200001.0
2006-06-01 18:05:00,210.03,210.165,210.008,210.047,3543100003.0
2006-06-01 18:10:00,210.04,210.089,210.023,210.077,2219500004.0
2006-06-01 18:15:00,210.072,210.105,210.015,210.069,2365199998.0
2006-06-01 18:20:00,210.072,210.109,210.041,210.108,2944299998.0
2006-06-01 18:25:00,210.117,210.148,210.066,210.134,2135700005.0
2006-06-01 18:30:00,210.139,210.16,210.062,210.083,1998500005.0
2006-06-01 18:35:00,210.078,210.12,210.051,210.1,1428099999.0
2006-06-01 18:40:00,210.089,210.108,210.07,210.09,1357100000.0
2006-06-01 18:45:00,210.082,210.112,210.06,210.099,861200001.0
2006-06-01 18:50:00,210.105,210.127,210.092,210.11,1195000001.0
2006-06-01 18:55:00,210.113,210.12,210.023,210.068,1027800004.0
2006-06-01 19:00:00,210.065,210.107,210.044,210.107,938700001.0
2006-06-01 19:05:00,210.114,210.157,210.058,210.102,1447400007.0
2006-06-01 19:10:00,210.101,210.112,210.068,210.068,693000004.0
2006-06-01 19:15:00,210.059,210.192,210.034,210.169,846600004.0
2006-06-01 19:20:00,210.162,210.163,210.099,210.133,954300003.0
2006-06-01 19:25:00,210.126,210.136,210.087,210.135,1241000002.0
2006-06-01 19:30:00,210.135,210.199,210.135,210.179,1318200004.0
2006-06-01 19:35:00,210.17,210.194,210.143,210.153,1193799999.0
2006-06-01 19:40:00,210.158,210.239,210.13,210.238,1044199999.0
2006-06-01 19:45:00,210.238,210.252,210.19,210.21,667200000.0
2006-06-01 19:50:00,210.209,210.229,210.176,210.203,833999999.0
2006-06-01 19:55:00,210.222,210.287,210.169,210.185,786300002.0
2006-06-01 20:00:00,210.189,210.195,210.129,210.148,638000002.0
2006-06-01 20:05:00,210.142,210.202,210.131,210.182,864200005.0
2006-06-01 20:10:00,210.18,210.223,210.167,210.2,1429800001.0
2006-06-01 20:15:00,210.208,210.224,210.165,210.169,845700001.0
2006-06-01 20:20:00,210.162,210.181,210.121,210.157,1122599999.0
2006-06-01 20:25:00,210.171,210.191,210.147,210.165,1585599999.0
2006-06-01 20:30:00,210.167,210.205,210.148,210.182,1655799997.0
2006-06-01 20:35:00,210.178,210.181,210.128,210.164,911799998.0
2006-06-01 20:40:00,210.179,210.198,210.134,210.141,1431600002.0
2006-06-01 20:45:00,210.149,210.165,210.101,210.101,1068499999.0
2006-06-01 20:50:00,210.098,210.136,210.051,210.079,951100001.0
2006-06-01 20:55:00,210.079,210.096,210.029,210.067,1736000000.0
2006-06-01 21:00:00,210.073,210.152,210.036,210.143,1431999996.0
2006-06-01 21:05:00,210.146,210.169,210.085,210.107,643199998.0
2006-06-01 21:10:00,210.099,210.108,210.065,210.078,662800000.0
2006-06-01 21:15:00,210.077,210.096,210.041,210.07,1036300002.0
2006-06-01 21:20:00,210.077,210.108,210.026,210.085,1050200001.0
2006-06-01 21:25:00,210.077,210.096,210.052,210.079,670200000.0
2006-06-01 21:30:00,210.08,210.107,210.042,210.049,576699999.0
2006-06-01 21:35:00,210.042,210.042,209.997,210.028,347699998.0
2006-06-01 21:40:00,210.006,210.014,209.953,209.986,564499999.0
2006-06-01 21:45:00,209.992,210.015,209.959,209.991,598800000.0
2006-06-01 21:50:00,210.016,210.016,209.961,210.009,391600000.0
2006-06-01 21:55:00,210.005,210.073,209.994,210.023,460599998.0
2006-06-01 22:00:00,210.013,210.041,209.97,209.995,808499996.0
2006-06-01 22:05:00,209.982,210.019,209.971,209.98,247699999.0
2006-06-01 22:10:00,209.975,210.015,209.953,209.953,336999998.0
2006-06-01 22:15:00,209.961,209.999,209.927,209.945,614700001.0
2006-06-01 22:20:00,209.947,209.956,209.898,209.933,300800000.0
2006-06-01 22:25:00,209.912,209.977,209.904,209.975,495400000.0
2006-06-01 22:30:00,209.976,209.986,209.946,209.946,656500000.0
2006-06-01 22:35:00,209.956,209.977,209.946,209.962,326800000.0
2006-06-01 22:40:00,209.97,210.051,209.965,210.021,377100003.0
2006-06-01 22:45:00,210.03,210.089,210.012,210.073,404199998.0
2006-06-01 22:50:00,210.081,210.148,210.065,210.125,316400001.0
2006-06-01 22:55:00,210.12,210.234,210.117,210.195,291400001.0
2006-06-01 23:00:00,210.22,210.263,210.132,210.18,241099999.0
2006-06-01 23:05:00,210.189,210.228,210.134,210.144,171299999.0
2006-06-01 23:10:00,210.142,210.167,209.99,210.02,215599999.0
2006-06-01 23:15:00,210.024,210.123,209.953,210.011,271000001.0
2006-06-01 23:20:00,210.027,210.073,209.951,210.019,266099999.0
2006-06-01 23:25:00,209.993,210.101,209.99,210.027,254200001.0
2006-06-01 23:30:00,210.083,210.161,210.052,210.115,278700002.0
2006-06-01 23:35:00,210.116,210.151,210.055,210.088,235400001.0
2006-06-01 23:40:00,210.073,210.073,210.023,210.053,226700001.0
2006-06-01 23:45:00,210.062,210.069,210.031,210.053,304000000.0
2006-06-01 23:50:00,210.045,210.045,209.985,210.004,188899999.0
2006-06-01 23:55:00,210.015,210.129,210.015,210.093,262699999.0
2006-06-02 00:00:00,210.117,210.141,210.016,210.055,222600000.0
2006-06-02 00:05:00,210.059,210.066,209.985,210.048,225400002.0
2006-06-02 00:10:00,210.054,210.072,210.028,210.047,350200000.0
2006-06-02 00:15:00,210.045,210.091,210.045,210.085,292699998.0
2006-06-02 00:20:00,210.076,210.077,209.945,209.975,257600001.0
2006-06-02 00:25:00,209.991,210.02,209.968,210.015,219400000.0
2006-06-02 00:30:00,210.003,210.009,209.974,209.98,177100002.0
2006-06-02 00:35:00,209.951,209.963,209.903,209.945,296900002.0
2006-06-02 00:40:00,209.948,209.997,209.942,209.975,172300000.0
2006-06-02 00:45:00,209.985,209.999,209.945,209.963,223900001.0
2006-06-02 00:50:00,209.966,209.966,209.787,209.829,193700002.0
2006-06-02 00:55:00,209.818,209.858,209.773,209.812,201000001.0
2006-06-02 01:00:00,209.827,209.902,209.827,209.868,211300002.0
2006-06-02 01:05:00,209.868,210.039,209.868,210.015,273599999.0
2006-06-02 01:10:00,210.015,210.044,209.989,209.992,218300000.0
2006-06-02 01:15:00,210.014,210.046,209.992,210.029,209400000.0
2006-06-02 01:20:00,210.034,210.047,209.981,209.997,279300000.0
2006-06-02 01:25:00,209.988,210.033,209.984,210.013,262599999.0
2006-06-02 01:30:00,210.013,210.022,209.969,209.995,220599999.0
2006-06-02 01:35:00,209.985,209.986,209.941,209.965,274999997.0
2006-06-02 01:40:00,209.965,210.111,209.941,210.06,205699999.0
2006-06-02 01:45:00,210.057,210.168,210.038,210.099,324200000.0
2006-06-02 01:50:00,210.095,210.125,209.97,209.993,262500001.0
2006-06-02 01:55:00,210.007,210.018,209.864,209.919,206099999.0
2006-06-02 02:00:00,209.924,210.013,209.875,209.901,229999999.0
2006-06-02 02:05:00,209.917,209.954,209.858,209.879,297800001.0
2006-06-02 02:10:00,209.891,210.048,209.881,209.985,273100001.0
2006-06-02 02:15:00,209.974,209.996,209.936,209.948,273500003.0
2006-06-02 02:20:00,209.959,209.991,209.927,209.93,200700000.0
2006-06-02 02:25:00,209.932,209.942,209.881,209.942,286499999.0
2006-06-02 02:30:00,209.955,209.958,209.9,209.91,232200002.0
2006-06-02 02:35:00,209.909,209.996,209.909,209.97,270800000.0
2006-06-02 02:40:00,209.967,209.999,209.909,209.95,245500002.0
2006-06-02 02:45:00,209.957,210.024,209.917,209.93,192600000.0
2006-06-02 02:50:00,209.946,210.089,209.946,210.052,232400000.0
2006-06-02 02:55:00,210.028,210.071,209.996,210.06,249000002.0
2006-06-02 03:00:00,210.043,210.136,210.043,210.089,220699998.0
2006-06-02 03:05:00,210.082,210.154,210.082,210.135,250300002.0
2006-06-02 03:10:00,210.12,210.144,210.102,210.12,193100000.0
2006-06-02 03:15:00,210.126,210.145,210.082,210.145,220300001.0
2006-06-02 03:20:00,210.154,210.208,210.149,210.149,341899998.0
2006-06-02 03:25:00,210.123,210.171,210.092,210.14,174100000.0
2006-06-02 03:30:00,210.133,210.155,210.071,210.097,270000000.0
2006-06-02 03:35:00,210.089,210.165,210.081,210.155,278499999.0
2006-06-02 03:40:00,210.128,210.179,210.128,210.141,255200001.0
2006-06-02 03:45:00,210.144,210.223,210.144,210.185,244299998.0
2006-06-02 03:50:00,210.186,210.243,210.186,210.231,232499998.0
2006-06-02 03:55:00,210.221,210.221,210.103,210.103,290599998.0
2006-06-02 04:00:00,210.101,210.156,210.096,210.136,218900001.0
2006-06-02 04:05:00,210.145,210.165,210.124,210.15,331200000.0
2006-06-02 04:10:00,210.161,210.191,210.11,210.12,274000000.0
2006-06-02 04:15:00,210.127,210.151,210.11,210.147,227100002.0
2006-06-02 04:20:00,210.136,210.153,210.115,210.149,247100001.0
2006-06-02 04:25:00,210.132,210.164,210.109,210.137,244599999.0
2006-06-02 04:30:00,210.135,210.159,210.106,210.159,171300000.0
2006-06-02 04:35:00,210.172,210.191,210.144,210.166,187499999.0
2006-06-02 04:40:00,210.17,210.203,210.162,210.178,300600000.0
2006-06-02 04:45:00,210.171,210.189,210.141,210.155,283500000.0
2006-06-02 04:50:00,210.158,210.183,210.143,210.183,245600001.0
2006-06-02 04:55:00,210.18,210.185,210.157,210.163,211700000.0
2006-06-02 05:00:00,210.17,210.213,210.166,210.19,288900000.0
2006-06-02 05:05:00,210.193,210.211,210.171,210.211,218700000.0
2006-06-02 05:10:00,210.216,210.245,210.209,210.216,258499999.0
2006-06-02 05:15:00,210.214,210.256,210.213,210.237,243200001.0
2006-06-02 05:20:00,210.243,210.263,210.201,210.247,163900000.0
2006-06-02 05:25:00,210.26,210.289,210.249,210.25,260300002.0
2006-06-02 05:30:00,210.263,210.266,210.211,210.225,232300000.0
2006-06-02 05:35:00,210.224,210.23,210.139,210.139,242500000.0
2006-06-02 05:40:00,210.142,210.148,210.113,210.129,226699999.0
2006-06-02 05:45:00,210.131,210.184,210.1,210.184,267800000.0
2006-06-02 05:50:00,210.174,210.195,210.16,210.171,206799998.0
2006-06-02 05:55:00,210.164,210.175,210.113,210.113,272100000.0
2006-06-02 06:00:00,210.113,210.127,210.078,210.083,204700000.0
2006-06-02 06:05:00,210.063,210.063,209.987,209.995,203900000.0
2006-06-02 06:10:00,210.009,210.054,209.985,210.0,255099999.0
2006-06-02 06:15:00,209.986,210.04,209.955,210.03,196600000.0
2006-06-02 06:20:00,210.045,210.085,210.026,210.056,218899999.0
2006-06-02 06:25:00,210.047,210.138,210.038,210.126,253599999.0
2006-06-02 06:30:00,210.121,210.131,209.987,210.042,258000001.0
2006-06-02 06:35:00,210.043,210.066,210.01,210.01,197000001.0
2006-06-02 06:40:00,210.014,210.105,210.012,210.105,281299998.0
2006-06-02 06:45:00,210.101,210.164,210.089,210.158,298700001.0
2006-06-02 06:50:00,210.144,210.144,210.097,210.11,205400000.0
2006-06-02 06:55:00,210.101,210.135,210.073,210.097,206399999.0
2006-06-02 07:00:00,210.104,210.115,210.03,210.03,203100001.0
2006-06-02 07:05:00,210.037,210.073,210.02,210.033,267699999.0
2006-06-02 07:10:00,210.038,210.094,210.017,210.05,208200000.0
2006-06-02 07:15:00,210.04,210.127,210.029,210.12,274400000.0
2006-06-02 07:20:00,210.122,210.141,210.087,210.14,193900000.0
2006-06-02 07:25:00,210.132,210.172,210.11,210.172,289500000.0
2006-06-02 07:30:00,210.183,210.232,210.179,210.19,213600001.0
2006-06-02 07:35:00,210.206,210.241,210.161,210.198,250900003.0
2006-06-02 07:40:00,210.208,210.221,210.16,210.167,238899999.0
2006-06-02 07:45:00,210.174,210.252,210.164,210.251,258800001.0
2006-06-02 07:50:00,210.261,210.29,210.233,210.238,210799999.0
2006-06-02 07:55:00,210.205,210.299,210.205,210.28,243399998.0
2006-06-02 08:00:00,210.287,210.298,210.237,210.278,167600000.0
2006-06-02 08:05:00,210.285,210.353,210.28,210.33,199200001.0
2006-06-02 08:10:00,210.321,210.328,210.279,210.306,167400000.0
2006-06-02 08:15:00,210.295,210.295,210.023,210.036,176700000.0
2006-06-02 08:20:00,210.023,210.128,210.016,210.107,297500003.0
2006-06-02 08:25:00,210.096,210.163,210.078,210.156,279700000.0
2006-06-02 08:30:00,210.149,210.173,210.074,210.107,251599999.0
2006-06-02 08:35:00,210.083,210.141,210.064,210.122,253900000.0
2006-06-02 08:40:00,210.129,210.191,210.077,210.087,301899999.0
2006-06-02 08:45:00,210.085,210.11,210.011,210.011,208799999.0
2006-06-02 08:50:00,210.003,210.077,209.98,210.073,246899998.0
2006-06-02 08:55:00,210.068,210.145,210.05,210.145,268000000.0
2006-06-02 09:00:00,210.169,210.232,210.149,210.216,243000002.0
2006-06-02 09:05:00,210.212,210.234,210.133,210.141,215999999.0
2006-06-02 09:10:00,210.152,210.152,210.01,210.05,223999999.0
2006-06-02 09:15:00,210.075,210.227,210.055,210.15,228800000.0
2006-06-02 09:20:00,210.127,210.203,210.091,210.19,222100001.0
2006-06-02 09:25:00,210.182,210.219,210.146,210.205,337300001.0
2006-06-02 09:30:00,210.175,210.175,209.993,210.04,222499999.0
2006-06-02 09:35:00,210.04,210.088,209.98,210.063,271799999.0
2006-06-02 09:40:00,210.067,210.182,210.062,210.158,270600001.0
2006-06-02 09:45:00,210.141,210.173,210.1,210.137,198300000.0
2006-06-02 09:50:00,210.148,210.195,210.098,210.115,309800000.0
2006-06-02 09:55:00,210.122,210.18,210.093,210.104,171300000.0
2006-06-02 10:00:00,210.091,210.12,210.041,210.042,214800000.0
2006-06-02 10:05:00,210.06,210.192,210.06,210.131,218800000.0
2006-06-02 10:10:00,210.135,210.136,210.042,210.057,276500003.0
2006-06-02 10:15:00,210.059,210.128,210.043,210.128,357700000.0
2006-06-02 10:20:00,210.14,210.174,210.109,210.133,325800000.0
2006-06-02 10:25:00,210.168,210.296,210.144,210.239,291800001.0
2006-06-02 10:30:00,210.254,210.3,210.185,210.242,253500001.0
2006-06-02 10:35:00,210.227,210.398,210.227,210.39,235600000.0
2006-06-02 10:40:00,210.383,210.421,210.361,210.398,287599999.0
2006-06-02 10:45:00,210.409,210.409,210.334,210.349,272100002.0
2006-06-02 10:50:00,210.34,210.353,210.241,210.259,237100002.0
2006-06-02 10:55:00,210.255,210.293,210.222,210.265,215200000.0
2006-06-02 11:00:00,210.281,210.297,210.239,210.283,288600001.0
2006-06-02 11:05:00,210.28,210.33,210.28,210.305,268700002.0
2006-06-02 11:10:00,210.311,210.361,210.288,210.361,184900000.0
2006-06-02 11:15:00,210.373,210.472,210.365,210.423,261699998.0
2006-06-02 11:20:00,210.414,210.439,210.355,210.364,225300001.0
2006-06-02 11:25:00,210.349,210.365,210.321,210.347,150600000.0
2006-06-02 11:30:00,210.349,210.395,210.307,210.395,216099999.0
2006-06-02 11:35:00,210.394,210.41,210.358,210.398,219300000.0
2006-06-02 11:40:00,210.389,210.512,210.389,210.503,287999999.0
2006-06-02 11:45:00,210.521,210.63,210.521,210.611,207300001.0
2006-06-02 11:50:00,210.604,210.722,210.541,210.669,216700002.0
2006-06-02 11:55:00,210.682,210.682,210.575,210.576,258899999.0
2006-06-02 12:00:00,210.582,210.591,210.542,210.57,241899999.0
2006-06-02 12:05:00,210.57,210.57,210.408,210.418,212000001.0
2006-06-02 12:10:00,210.426,210.474,210.397,210.467,198100000.0
2006-06-02 12:15:00,210.481,210.551,210.481,210.501,283700001.0
2006-06-02 12:20:00,210.497,210.589,210.497,210.555,229800000.0
2006-06-02 12:25:00,210.551,210.605,210.537,210.539,286099999.0
2006-06-02 12:30:00,210.543,210.636,210.543,210.595,221499999.0
2006-06-02 12:35:00,210.589,210.589,210.493,210.493,310599999.0
2006-06-02 12:40:00,210.47,210.523,210.382,210.516,250200001.0
2006-06-02 12:45:00,210.522,210.522,210.433,210.434,256100000.0
2006-06-02 12:50:00,210.447,210.559,210.428,210.552,204399999.0
2006-06-02 12:55:00,210.568,210.568,210.437,210.439,239900000.0
2006-06-02 13:00:00,210.44,210.504,210.421,210.435,269900000.0
2006-06-02 13:05:00,210.446,210.48,210.37,210.401,215600001.0
2006-06-02 13:10:00,210.412,210.468,210.395,210.462,240799999.0
2006-06-02 13:15:00,210.485,210.533,210.478,210.503,302400000.0
2006-06-02 13:20:00,210.537,210.595,210.524,210.595,307700001.0
2006-06-02 13:25:00,210.586,210.602,210.552,210.569,222000001.0
2006-06-02 13:30:00,210.561,210.655,210.547,210.631,287900001.0
2006-06-02 13:35:00,210.611,210.612,210.554,210.557,249199997.0
2006-06-02 13:40:00,210.553,210.579,210.441,210.486,236399999.0
2006-06-02 13:45:00,210.475,210.495,210.407,210.419,301200000.0
2006-06-02 13:50:00,210.426,210.463,210.413,210.433,202099999.0
2006-06-02 13:55:00,210.434,210.451,210.351,210.388,217600001.0
2006-06-02 14:00:00,210.374,210.437,210.356,210.419,276899999.0
2006-06-02 14:05:00,210.414,210.474,210.385,210.44,276500001.0
2006-06-02 14:10:00,210.424,210.492,210.424,210.468,232499999.0
2006-06-02 14:15:00,210.464,210.573,210.421,210.569,205499999.0
2006-06-02 14:20:00,210.562,210.654,210.512,210.61,224799999.0
2006-06-02 14:25:00,210.594,210.658,210.574,210.65,276500001.0
2006-06-02 14:30:00,210.632,210.645,210.168,210.288,225099999.0
2006-06-02 14:35:00,210.358,210.536,210.333,210.485,243899999.0
2006-06-02 14:40:00,210.488,210.731,210.482,210.511,228200000.0
2006-06-02 14:45:00,210.525,210.67,210.523,210.627,207800000.0
2006-06-02 14:50:00,210.617,210.617,210.367,210.428,320700001.0
2006-06-02 14:55:00,210.452,210.515,210.374,210.489,221100000.0
2006-06-02 15:00:00,210.514,210.549,210.43,210.543,227000000.0
2006-06-02 15:05:00,210.524,210.533,210.388,210.424,230900002.0
2006-06-02 15:10:00,210.434,210.448,210.206,210.206,285700001.0
2006-06-02 15:15:00,210.187,210.226,210.093,210.184,270900000.0
2006-06-02 15:20:00,210.165,210.246,210.15,210.182,266800000.0
2006-06-02 15:25:00,210.189,210.246,210.163,210.226,271500003.0
2006-06-02 15:30:00,210.23,210.283,210.201,210.253,238000002.0
2006-06-02 15:35:00,210.255,210.285,210.047,210.099,206099999.0
2006-06-02 15:40:00,210.091,210.16,210.072,210.139,227000000.0
2006-06-02 15:45:00,210.138,210.227,210.133,210.168,310600000.0
2006-06-02 15:50:00,210.125,210.19,210.064,210.081,278400002.0
2006-06-02 15:55:00,210.055,210.158,209.968,209.979,159899999.0
2006-06-02 16:00:00,209.965,210.098,209.96,210.089,282400000.0
2006-06-02 16:05:00,210.085,210.284,210.079,210.23,203499999.0
2006-06-02 16:10:00,210.213,210.302,210.152,210.291,270099999.0
2006-06-02 16:15:00,210.319,210.33,210.222,210.301,227399999.0
2006-06-02 16:20:00,210.322,210.344,210.273,210.273,343099999.0
2006-06-02 16:25:00,210.283,210.435,210.283,210.435,225100000.0
2006-06-02 16:30:00,210.431,210.443,210.283,210.301,289999999.0
2006-06-02 16:35:00,210.293,210.359,210.284,210.34,209899999.0
2006-06-02 16:40:00,210.341,210.388,210.044,210.084,223299999.0
2006-06-02 16:45:00,210.109,210.135,210.012,210.045,340500002.0
2006-06-02 16:50:00,210.064,210.082,209.896,209.901,281500002.0
2006-06-02 16:55:00,209.915,210.112,209.848,210.112,232900001.0
2006-06-02 17:00:00,210.143,210.177,210.036,210.088,273300000.0
2006-06-02 17:05:00,210.086,210.145,210.076,210.076,190400001.0
2006-06-02 17:10:00,210.08,210.189,210.063,210.158,250300001.0
2006-06-02 17:15:00,210.171,210.211,210.06,210.135,211100002.0
2006-06-02 17:20:00,210.139,210.149,210.042,210.122,178300001.0
2006-06-02 17:25:00,210.107,210.13,210.01,210.037,216800001.0
2006-06-02 17:30:00,210.029,210.091,210.027,210.027,206799999.0
2006-06-02 17:35:00,210.008,210.13,209.998,210.13,305400001.0
2006-06-02 17:40:00,210.115,210.158,210.04,210.04,138000000.0
2006-06-02 17:45:00,210.045,210.182,210.045,210.153,251400000.0
2006-06-02 17:50:00,210.146,210.146,209.978,210.0,177300000.0
2006-06-02 17:55:00,209.958,210.105,209.872,210.048,242500001.0
2006-06-02 18:00:00,210.064,210.148,210.031,210.041,2509799995.0
2006-06-02 18:05:00,210.03,210.076,209.952,210.027,3311999999.0
2006-06-02 18:10:00,210.017,210.028,209.9,209.952,2227000004.0
2006-06-02 18:15:00,209.967,210.066,209.936,210.004,2582300000.0
2006-06-02 18:20:00,210.009,210.045,209.965,209.995,2867000000.0
2006-06-02 18:25:00,210.008,210.133,210.008,210.082,1991600002.0
2006-06-02 18:30:00,210.084,210.094,210.029,210.06,2002800004.0
2006-06-02 18:35:00,210.052,210.08,210.014,210.055,1247800000.0
2006-06-02 18:40:00,210.044,210.148,210.039,210.092,1347200000.0
2006-06-02 18:45:00,210.1,210.152,210.088,210.113,837799999.0
2006-06-02 18:50:00,210.12,210.145,210.081,210.117,1159299998.0
2006-06-02 18:55:00,210.135,210.18,210.107,210.135,1033800000.0
2006-06-02 19:00:00,210.13,210.176,210.12,210.15,784100000.0
2006-06-02 19:05:00,210.143,210.187,210.108,210.18,1459400005.0
2006-06-02 19:10:00,210.193,210.217,210.137,210.205,675100001.0
2006-06-02 19:15:00,210.208,210.238,210.166,210.22,970700001.0
2006-06-02 19:20:00,210.219,210.223,210.147,210.15,969800003.0
2006-06-02 19:25:00,210.165,210.265,210.165,210.262,1186200002.0
2006-06-02 19:30:00,210.256,210.287,210.237,210.241,1131800005.0
2006-06-02 19:35:00,210.24,210.278,210.207,210.207,994499999.0
2006-06-02 19:40:00,210.22,210.252,210.214,210.225,1089000000.0
2006-06-02 19:45:00,210.23,210.256,210.163,210.173,650199999.0
2006-06-02 19:50:00,210.171,210.259,210.171,210.247,892600002.0
2006-06-02 19:55:00,210.249,210.286,210.202,210.206,815999998.0
2006-06-02 20:00:00,210.216,210.244,210.167,210.192,604200001.0
2006-06-02 20:05:00,210.179,210.202,210.079,210.195,778899999.0
2006-06-02 20:10:00,210.203,210.208,210.15,210.15,1242200002.0
2006-06-02 20:15:00,210.166,210.202,210.151,210.177,862099999.0
2006-06-02 20:20:00,210.195,210.249,210.181,210.189,1220300004.0
2006-06-02 20:25:00,210.182,210.219,210.13,210.147,1869999995.0
2006-06-02 20:30:00,210.152,210.183,210.12,210.13,1858100000.0
2006-06-02 20:35:00,210.124,210.177,210.124,210.148,930199997.0
2006-06-02 20:40:00,210.154,210.19,210.116,210.141,1422700000.0
2006-06-02 20:45:00,210.156,210.223,210.137,210.223,1029000002.0
2006-06-02 20:50:00,210.22,210.22,210.152,210.195,1018400003.0
2006-06-02 20:55:00,210.198,210.307,210.181,210.246,1813600001.0
2006-06-02 21:00:00,210.225,210.226,210.137,210.226,1414800001.0
2006-06-02 21:05:00,210.238,210.265,210.187,210.187,771600005.0
2006-06-02 21:10:00,210.184,210.214,210.163,210.178,750900003.0
2006-06-02 21:15:00,210.184,210.209,210.144,210.171,1005900000.0
2006-06-02 21:20:00,210.177,210.201,210.129,210.132,1127999999.0
2006-06-02 21:25:00,210.131,210.167,210.095,210.144,826100000.0
2006-06-02 21:30:00,210.133,210.153,210.067,210.084,610700001.0
2006-06-02 21:35:00,210.071,210.152,210.066,210.149,377600002.0
2006-06-02 21:40:00,210.155,210.197,210.148,210.17,540700000.0
2006-06-02 21:45:00,210.168,210.197,210.14,210.182,481900001.0
2006-06-02 21:50:00,210.203,210.205,210.175,210.188,307400001.0
2006-06-02 21:55:00,210.193,210.195,210.154,210.162,364000001.0
2006-06-02 22:00:00,210.153,210.18,210.092,210.145,851200000.0
2006-06-02 22:05:00,210.13,210.143,210.108,210.118,344400000.0
2006-06-02 22:10:00,210.12,210.156,210.106,210.148,371400000.0
2006-06-02 22:15:00,210.149,210.21,210.138,210.185,568600001.0
2006-06-02 22:20:00,210.182,210.206,210.146,210.178,339600000.0
2006-06-02 22:25:00,210.171,210.174,210.123,210.125,504200000.0
2006-06-02 22:30:00,210.129,210.154,210.109,210.139,766799999.0
2006-06-02 22:35:00,210.156,210.159,210.081,210.107,257600001.0
2006-06-02 22:40:00,210.119,210.18,210.1,210.174,373000001.0
2006-06-02 22:45:00,210.18,210.226,210.16,210.205,374800001.0
2006-06-02 22:50:00,210.21,210.262,210.139,210.218,379899999.0
2006-06-02 22:55:00,210.213,210.279,210.186,210.255,353299998.0
2006-06-04 23:00:00,210.255,210.278,210.25,210.265,192100000.0
2006-06-04 23:05:00,210.258,210.275,210.25,210.265,204000002.0
2006-06-04 23:10:00,210.26,210.275,210.243,210.26,305100000.0
2006-06-04 23:15:00,210.27,210.27,210.25,210.26,176000000.0
2006-06-04 23:20:00,210.265,210.33,210.245,210.26,260000001.0
2006-06-04 23:25:00,210.258,210.305,210.25,210.25,301300001.0
2006-06-04 23:30:00,210.275,210.287,210.238,210.258,222300001.0
2006-06-04 23:35:00,210.26,210.304,210.25,210.265,244699999.0
2006-06-04 23:40:00,210.26,210.27,210.25,210.26,263999999.0
2006-06-04 23:45:00,210.258,210.332,210.248,210.273,274200000.0
2006-06-04 23:50:00,210.26,210.27,210.248,210.255,266999999.0
2006-06-04 23:55:00,210.277,210.314,210.234,210.25,218300000.0
2006-06-05 00:00:00,210.248,210.304,210.235,210.242,224600000.0
2006-06-05 00:05:00,210.24,210.283,210.23,210.283,173400001.0
2006-06-05 00:10:00,210.395,210.428,210.246,210.306,315200000.0
2006-06-05 00:15:00,210.312,210.313,210.265,210.299,237300000.0
2006-06-05 00:20:00,210.293,210.294,210.259,210.265,248900000.0
2006-06-05 00:25:00,210.275,210.336,210.205,210.234,282100000.0
2006-06-05 00:30:00,210.234,210.242,210.195,210.195,205800000.0
2006-06-05 00:35:00,210.195,210.22,210.092,210.111,194899999.0
2006-06-05 00:40:00,210.116,210.241,210.103,210.14,203900000.0
2006-06-05 00:45:00,210.138,210.211,210.127,210.191,221800000.0
2006-06-05 00:50:00,210.21,210.21,210.139,210.164,258200000.0
2006-06-05 00:55:00,210.162,210.173,210.143,210.151,185800000.0
2006-06-05 01:00:00,210.159,210.243,210.151,210.231,279499999.0
2006-06-05 01:05:00,210.235,210.288,210.211,210.211,217400000.0
2006-06-05 01:10:00,210.196,210.223,210.148,210.175,233899999.0
2006-06-05 01:15:00,210.204,210.312,210.204,210.297,207299999.0
2006-06-05 01:20:00,210.294,210.294,210.254,210.292,279199999.0
2006-06-05 01:25:00,210.28,210.283,210.239,210.268,238799999.0
2006-06-05 01:30:00,210.275,210.312,210.25,210.286,242700000.0
2006-06-05 01:35:00,210.32,210.341,210.274,210.281,245399999.0
2006-06-05 01:40:00,210.276,210.343,210.242,210.262,180600001.0
2006-06-05 01:45:00,210.267,210.324,210.252,210.31,261600000.0
2006-06-05 01:50:00,210.308,210.341,210.287,210.327,218300003.0
2006-06-05 01:55:00,210.333,210.35,210.278,210.334,204900001.0
2006-06-05 02:00:00,210.332,210.346,210.293,210.3,195700001.0
2006-06-05 02:05:00,210.304,210.333,210.29,210.324,176500001.0
2006-06-05 02:10:00,210.315,210.344,210.277,210.325,288799999.0
2006-06-05 02:15:00,210.33,210.335,210.259,210.259,269499999.0
2006-06-05 02:20:00,210.254,210.262,210.206,210.209,234400002.0
2006-06-05 02:25:00,210.213,210.223,210.156,210.207,299999999.0
2006-06-05 02:30:00,210.227,210.313,210.204,210.299,253300000.0
2006-06-05 02:35:00,210.303,210.401,210.285,210.351,249800000.0
2006-06-05 02:40:00,210.348,210.401,210.324,210.401,222500001.0
2006-06-05 02:45:00,210.39,210.432,210.229,210.24,272300000.0
2006-06-05 02:50:00,210.247,210.353,210.125,210.231,187800000.0
2006-06-05 02:55:00,210.241,210.27,210.142,210.144,289500000.0
2006-06-05 03:00:00,210.121,210.22,210.121,210.206,294100000.0
2006-06-05 03:05:00,210.193,210.221,210.181,210.196,183500001.0
2006-06-05 03:10:00,210.186,210.21,210.081,210.081,196100000.0
2006-06-05 03:15:00,210.081,210.207,210.081,210.195,251700000.0
2006-06-05 03:20:00,210.19,210.22,210.172,210.195,362199999.0
2006-06-05 03:25:00,210.194,210.227,210.173,210.204,200900000.0
2006-06-05 03:30:00,210.183,210.183,210.139,210.142,234199999.0
2006-06-05 03:35:00,210.13,210.185,210.13,210.155,186500000.0
2006-06-05 03:40:00,210.134,210.174,210.124,210.137,256199998.0
2006-06-05 03:45:00,210.151,210.172,210.129,210.136,275900001.0
2006-06-05 03:50:00,210.14,210.172,210.126,210.133,147700000.0
2006-06-05 03:55:00,210.134,210.134,210.072,210.091,276700001.0
2006-06-05 04:00:00,210.09,210.135,210.09,210.133,249200001.0
2006-06-05 04:05:00,210.141,210.222,210.133,210.202,292200001.0
2006-06-05 04:10:00,210.216,210.233,210.174,210.22,245300000.0
2006-06-05 04:15:00,210.23,210.254,210.217,210.242,189999999.0
2006-06-05 04:20:00,210.232,210.337,210.217,210.27,239300000.0
2006-06-05 04:25:00,210.254,210.302,210.222,210.29,137200000.0
2006-06-05 04:30:00,210.278,210.308,210.26,210.284,267700000.0
2006-06-05 04:35:00,210.292,210.309,210.265,210.297,253199997.0
2006-06-05 04:40:00,210.3,210.312,210.249,210.252,240500000.0
2006-06-05 04:45:00,210.24,210.285,210.24,210.255,210000000.0
2006-06-05 04:50:00,210.262,210.275,210.241,210.257,202700001.0
2006-06-05 04:55:00,210.256,210.291,210.245,210.265,187300001.0
2006-06-05 05:00:00,210.269,210.282,210.257,210.271,252600000.0
2006-06-05 05:05:00,210.278,210.28,210.225,210.261,273099999.0
2006-06-05 05:10:00,210.256,210.256,210.2,210.228,234700001.0
2006-06-05 05:15:00,210.22,210.253,210.206,210.237,167400001.0
2006-06-05 05:20:00,210.247,210.247,210.184,210.23,260200001.0
2006-06-05 05:25:00,210.236,210.283,210.225,210.283,289900003.0
2006-06-05 05:30:00,210.305,210.308,210.228,210.264,174000000.0
2006-06-05 05:35:00,210.262,210.269,210.222,210.222,260800000.0
2006-06-05 05:40:00,210.214,210.25,210.144,210.199,202600001.0
2006-06-05 05:45:00,210.2,210.204,210.152,210.195,234400000.0
2006-06-05 05:50:00,210.174,210.199,210.138,210.156,258400000.0
2006-06-05 05:55:00,210.144,210.189,210.121,210.162,277400000.0
2006-06-05 06:00:00,210.17,210.197,210.155,210.181,235599999.0
2006-06-05 06:05:00,210.194,210.205,210.143,210.147,225100002.0
2006-06-05 06:10:00,210.141,210.16,210.107,210.155,170800000.0
2006-06-05 06:15:00,210.17,210.199,210.159,210.165,195600000.0
2006-06-05 06:20:00,210.158,210.233,210.114,210.211,344300004.0
2006-06-05 06:25:00,210.22,210.238,210.194,210.227,248299999.0
2006-06-05 06:30:00,210.214,210.222,210.101,210.114,264200000.0
2006-06-05 06:35:00,210.109,210.188,210.109,210.154,257200000.0
2006-06-05 06:40:00,210.157,210.165,210.103,210.135,243500002.0
2006-06-05 06:45:00,210.125,210.158,210.091,210.151,300099999.0
2006-06-05 06:50:00,210.145,210.18,210.109,210.144,244699998.0
2006-06-05 06:55:00,210.131,210.135,210.095,210.125,181200000.0
2006-06-05 07:00:00,210.125,210.183,210.125,210.168,188300000.0
2006-06-05 07:05:00,210.18,210.261,210.177,210.239,246599999.0
2006-06-05 07:10:00,210.245,210.304,210.237,210.263,255099999.0
2006-06-05 07:15:00,210.243,210.274,210.215,210.253,253900001.0
2006-06-05 07:20:00,210.238,210.257,210.196,210.233,187900001.0
2006-06-05 07:25:00,210.226,210.266,210.215,210.252,280600001.0
2006-06-05 07:30:00,210.254,210.269,210.228,210.235,218099999.0
2006-06-05 07:35:00,210.25,210.279,210.244,210.269,246600002.0
2006-06-05 07:40:00,210.286,210.298,210.248,210.267,170700001.0
2006-06-05 07:45:00,210.283,210.312,210.275,210.29,264199999.0
2006-06-05 07:50:00,210.28,210.308,210.236,210.266,325499999.0
2006-06-05 07:55:00,210.239,210.335,210.239,210.33,272300000.0
2006-06-05 08:00:00,210.325,210.328,210.262,210.312,225400000.0
2006-06-05 08:05:00,210.317,210.448,210.317,210.424,216300001.0
2006-06-05 08:10:00,210.412,210.43,210.343,210.416,241599999.0
2006-06-05 08:15:00,210.413,210.445,210.364,210.404,279200001.0
2006-06-05 08:20:00,210.397,210.414,210.347,210.412,254799998.0
2006-06-05 08:25:00,210.41,210.419,210.35,210.357,272099998.0
2006-06-05 08:30:00,210.36,210.41,210.348,210.388,321200001.0
2006-06-05 08:35:00,210.375,210.395,210.356,210.373,242800000.0
2006-06-05 08:40:00,210.382,210.388,210.309,210.309,240600000.0
2006-06-05 08:45:00,210.304,210.346,210.286,210.331,196800000.0
2006-06-05 08:50:00,210.333,210.369,210.311,210.343,173500000.0
2006-06-05 08:55:00,210.355,210.357,210.161,210.194,301399997.0
2006-06-05 09:00:00,210.207,210.23,210.101,210.12,213100000.0
2006-06-05 09:05:00,210.131,210.208,210.115,210.139,246499998.0
2006-06-05 09:10:00,210.145,210.243,210.126,210.241,279199999.0
2006-06-05 09:15:00,210.23,210.23,210.116,210.172,172700001.0
2006-06-05 09:20:00,210.168,210.184,210.105,210.173,191800000.0
2006-06-05 09:25:00,210.18,210.302,210.163,210.285,286500000.0
2006-06-05 09:30:00,210.252,210.503,210.168,210.442,239800000.0
2006-06-05 09:35:00,210.447,210.547,210.418,210.51,269100002.0
2006-06-05 09:40:00,210.519,210.562,210.47,210.487,220900000.0
2006-06-05 09:45:00,210.479,210.782,210.431,210.746,285200003.0
2006-06-05 09:50:00,210.691,210.744,210.586,210.669,288300001.0
2006-06-05 09:55:00,210.698,210.843,210.698,210.721,215400001.0
2006-06-05 10:00:00,210.7,210.732,210.647,210.683,195000000.0
2006-06-05 10:05:00,210.695,210.749,210.578,210.596,208100001.0
2006-06-05 10:10:00,210.587,210.593,210.478,210.555,195400000.0
2006-06-05 10:15:00,210.576,210.661,210.535,210.64,274700001.0
2006-06-05 10:20:00,210.637,210.736,210.611,210.736,249099998.0
2006-06-05 10:25:00,210.734,210.742,210.561,210.594,235999999.0
2006-06-05 10:30:00,210.611,210.639,210.558,210.632,304599999.0
2006-06-05 10:35:00,210.624,210.659,210.589,210.615,230100000.0
2006-06-05 10:40:00,210.638,210.664,210.559,210.578,237800001.0
2006-06-05 10:45:00,210.588,210.629,210.526,210.618,152900000.0
2006-06-05 10:50:00,210.63,210.698,210.615,210.664,191999999.0
2006-06-05 10:55:00,210.674,210.723,210.59,210.603,261199998.0
2006-06-05 11:00:00,210.605,210.608,210.571,210.603,263700000.0
2006-06-05 11:05:00,210.602,210.634,210.584,210.601,222900001.0
2006-06-05 11:10:00,210.614,210.641,210.516,210.54,197400000.0
2006-06-05 11:15:00,210.538,210.614,210.52,210.611,173300000.0
2006-06-05 11:20:00,210.599,210.619,210.526,210.554,229400001.0
2006-06-05 11:25:00,210.507,210.599,210.507,210.583,216200000.0
2006-06-05 11:30:00,210.587,210.598,210.54,210.553,237199999.0
2006-06-05 11:35:00,210.534,210.61,210.532,210.565,248899999.0
2006-06-05 11:40:00,210.55,210.607,210.55,210.575,315899999.0
2006-06-05 11:45:00,210.577,210.606,210.564,210.599,222299999.0
2006-06-05 11:50:00,210.612,210.665,210.596,210.631,239900000.0
2006-06-05 11:55:00,210.638,210.672,210.604,210.664,266600000.0
2006-06-05 12:00:00,210.676,210.68,210.614,210.62,315100001.0
2006-06-05 12:05:00,210.622,210.762,210.587,210.74,227500001.0
2006-06-05 12:10:00,210.743,210.743,210.606,210.632,227100002.0
2006-06-05 12:15:00,210.623,210.647,210.582,210.647,250300000.0
2006-06-05 12:20:00,210.649,210.686,210.63,210.647,233699999.0
2006-06-05 12:25:00,210.643,210.671,210.605,210.625,239200000.0
2006-06-05 12:30:00,210.641,210.641,210.547,210.595,277700002.0
2006-06-05 12:35:00,210.612,210.657,210.583,210.632,254200000.0
2006-06-05 12:40:00,210.645,210.674,210.599,210.661,233900000.0
2006-06-05 12:45:00,210.665,210.695,210.621,210.621,263200000.0
2006-06-05 12:50:00,210.637,210.657,210.594,210.657,319299997.0
2006-06-05 12:55:00,210.647,210.682,210.633,210.655,280500000.0
2006-06-05 13:00:00,210.635,210.672,210.558,210.558,292999999.0
2006-06-05 13:05:00,210.574,210.596,210.554,210.554,312499998.0
2006-06-05 13:10:00,210.548,210.609,210.544,210.603,272499999.0
2006-06-05 13:15:00,210.601,210.616,210.556,210.562,255200001.0
2006-06-05 13:20:00,210.593,210.623,210.57,210.623,245900000.0
2006-06-05 13:25:00,210.611,210.624,210.498,210.51,247499999.0
2006-06-05 13:30:00,210.504,210.555,210.444,210.444,266300000.0
2006-06-05 13:35:00,210.421,210.476,210.385,210.436,259200000.0
2006-06-05 13:40:00,210.438,210.463,210.352,210.376,187400000.0
2006-06-05 13:45:00,210.364,210.423,210.351,210.399,234200000.0
2006-06-05 13:50:00,210.399,210.459,210.384,210.437,233200001.0
2006-06-05 13:55:00,210.452,210.499,210.446,210.466,168300000.0
2006-06-05 14:00:00,210.441,210.441,210.258,210.311,272700000.0
2006-06-05 14:05:00,210.319,210.335,210.132,210.146,249400001.0
2006-06-05 14:10:00,210.165,210.182,210.084,210.096,295100002.0
2006-06-05 14:15:00,210.106,210.193,210.106,210.186,189800001.0
2006-06-05 14:20:00,210.175,210.175,209.991,210.049,262099998.0
2006-06-05 14:25:00,210.044,210.061,209.986,210.025,274100001.0
2006-06-05 14:30:00,210.008,210.057,210.0,210.048,243600000.0
2006-06-05 14:35:00,210.051,210.051,209.965,209.986,259800000.0
2006-06-05 14:40:00,209.974,209.997,209.927,209.974,267500000.0
2006-06-05 14:45:00,209.968,210.053,209.901,210.026,196100000.0
2006-06-05 14:50:00,210.03,210.061,209.971,209.975,217600000.0
2006-06-05 14:55:00,209.977,210.047,209.963,209.996,234900003.0
2006-06-05 15:00:00,210.004,210.031,209.938,210.001,245900000.0
2006-06-05 15:05:00,209.98,210.014,209.95,209.95,201099999.0
2006-06-05 15:10:00,209.928,209.957,209.881,209.957,249400000.0
2006-06-05 15:15:00,209.958,209.964,209.89,209.903,270900001.0
2006-06-05 15:20:00,209.891,209.928,209.876,209.928,245400002.0
2006-06-05 15:25:00,209.946,210.032,209.931,210.006,263999999.0
2006-06-05 15:30:00,210.005,210.012,209.936,209.943,287100000.0
2006-06-05 15:35:00,209.953,210.065,209.945,210.05,267700001.0
2006-06-05 15:40:00,210.044,210.059,210.006,210.022,199600000.0
2006-06-05 15:45:00,209.999,210.021,209.934,209.97,237700000.0
2006-06-05 15:50:00,209.964,210.048,209.953,210.026,336300000.0
2006-06-05 15:55:00,210.018,210.049,209.922,209.94,296200001.0
2006-06-05 16:00:00,209.972,210.077,209.915,209.984,233600000.0
2006-06-05 16:05:00,209.978,210.018,209.935,209.971,227400001.0
2006-06-05 16:10:00,209.95,210.04,209.93,209.946,192700001.0
2006-06-05 16:15:00,209.958,209.981,209.914,209.968,213000000.0
2006-06-05 16:20:00,209.956,210.011,209.898,209.898,216999999.0
2006-06-05 16:25:00,209.876,209.921,209.854,209.898,191500002.0
2006-06-05 16:30:00,209.894,210.054,209.894,209.989,299100003.0
2006-06-05 16:35:00,209.967,209.967,209.834,209.87,300300000.0
2006-06-05 16:40:00,209.849,209.867,209.76,209.844,273100001.0
2006-06-05 16:45:00,209.842,209.854,209.786,209.8,302500000.0
2006-06-05 16:50:00,209.803,209.85,209.758,209.758,301400000.0
2006-06-05 16:55:00,209.75,209.838,209.728,209.799,243500001.0
2006-06-05 17:00:00,209.778,209.82,209.758,209.798,267799998.0
2006-06-05 17:05:00,209.798,209.888,209.769,209.887,310599997.0
2006-06-05 17:10:00,209.906,209.939,209.837,209.837,175400000.0
2006-06-05 17:15:00,209.836,209.878,209.828,209.861,273600000.0
2006-06-05 17:20:00,209.86,209.893,209.838,209.89,273500002.0
2006-06-05 17:25:00,209.877,209.915,209.869,209.892,240600001.0
2006-06-05 17:30:00,209.894,209.9,209.737,209.772,171400001.0
2006-06-05 17:35:00,209.773,209.834,209.735,209.819,259000002.0
2006-06-05 17:40:00,209.8,209.827,209.774,209.815,236900000.0
2006-06-05 17:45:00,209.829,209.863,209.801,209.844,231400000.0
2006-06-05 17:50:00,209.843,209.852,209.774,209.823,190000000.0
2006-06-05 17:55:00,209.813,209.836,209.76,209.765,259099997.0
2006-06-05 18:00:00,209.784,209.798,209.616,209.677,2646700004.0
2006-06-05 18:05:00,209.694,209.694,209.635,209.645,3036299999.0
2006-06-05 18:10:00,209.65,209.665,209.64,209.65,2387300001.0
2006-06-05 18:15:00,209.662,209.667,209.635,209.665,2371000004.0
2006-06-05 18:20:00,209.665,209.675,209.606,209.65,2757000004.0
2006-06-05 18:25:00,209.66,209.665,209.637,209.65,2031900000.0
2006-06-05 18:30:00,209.655,209.667,209.64,209.655,2128700006.0
2006-06-05 18:35:00,209.65,209.665,209.635,209.65,1152800002.0
2006-06-05 18:40:00,209.637,209.665,209.637,209.642,1420099997.0
2006-06-05 18:45:00,209.645,209.665,209.64,209.65,794799999.0
2006-06-05 18:50:00,209.655,209.667,209.637,209.65,1208100003.0
2006-06-05 18:55:00,209.655,209.665,209.635,209.655,1130900001.0
2006-06-05 19:00:00,209.66,209.85,209.607,209.655,1034900003.0
2006-06-05 19:05:00,209.655,209.665,209.632,209.65,1324399998.0
2006-06-05 19:10:00,209.839,209.855,209.64,209.65,629000000.0
2006-06-05 19:15:00,209.655,209.667,209.64,209.65,768100001.0
2006-06-05 19:20:00,209.65,209.665,209.64,209.66,1068000000.0
2006-06-05 19:25:00,209.671,209.884,209.65,209.655,1187399997.0
2006-06-05 19:30:00,209.65,209.665,209.642,209.65,1196900000.0
2006-06-05 19:35:00,209.642,209.66,209.637,209.645,895000001.0
2006-06-05 19:40:00,209.65,209.665,209.632,209.645,1129000001.0
2006-06-05 19:45:00,209.65,209.665,209.64,209.65,638000000.0
2006-06-05 19:50:00,209.65,209.665,209.64,209.65,809600002.0
2006-06-05 19:55:00,209.65,209.745,209.65,209.725,975299996.0
2006-06-05 20:00:00,209.736,209.857,209.736,209.84,613900002.0
2006-06-05 20:05:00,209.845,209.877,209.833,209.867,813999998.0
2006-06-05 20:10:00,209.87,210.026,209.848,209.958,1327500000.0
2006-06-05 20:15:00,209.931,210.022,209.763,210.005,693799999.0
2006-06-05 20:20:00,210.005,210.02,209.693,209.764,1034900003.0
2006-06-05 20:25:00,209.8,209.931,209.777,209.875,1503900007.0
2006-06-05 20:30:00,209.887,210.136,209.843,210.097,1780999997.0
2006-06-05 20:35:00,210.081,210.088,209.952,210.047,737699999.0
2006-06-05 20:40:00,210.059,210.128,210.022,210.124,1352800003.0
2006-06-05 20:45:00,210.125,210.144,209.952,210.036,1064400004.0
2006-06-05 20:50:00,210.023,210.127,209.962,210.062,992099999.0
2006-06-05 20:55:00,210.053,210.119,209.87,209.953,1740600006.0
2006-06-05 21:00:00,209.966,210.062,209.866,210.042,1658699998.0
2006-06-05 21:05:00,210.036,210.051,209.987,210.017,751100000.0
2006-06-05 21:10:00,210.011,210.075,209.969,210.065,838400000.0
2006-06-05 21:15:00,210.07,210.095,210.019,210.095,1059700002.0
2006-06-05 21:20:00,210.091,210.091,210.036,210.073,1069099999.0
2006-06-05 21:25:00,210.076,210.078,210.001,210.001,675099998.0
2006-06-05 21:30:00,210.0,210.037,209.953,210.024,503900001.0
2006-06-05 21:35:00,210.019,210.027,209.954,209.963,251200000.0
2006-06-05 21:40:00,209.959,210.003,209.904,209.904,519599999.0
2006-06-05 21:45:00,209.909,209.957,209.872,209.937,456199998.0
2006-06-05 21:50:00,209.961,210.003,209.939,209.965,256800000.0
2006-06-05 21:55:00,209.965,209.974,209.925,209.949,390000003.0
2006-06-05 22:00:00,209.95,209.989,209.912,209.971,831599999.0
2006-06-05 22:05:00,209.977,210.006,209.941,209.943,276600000.0
2006-06-05 22:10:00,209.944,210.039,209.92,210.025,275299998.0
2006-06-05 22:15:00,210.051,210.095,209.924,209.965,625000000.0
2006-06-05 22:20:00,209.962,209.975,209.935,209.975,300700001.0
2006-06-05 22:25:00,209.966,210.161,209.965,210.154,633400000.0
2006-06-05 22:30:00,210.143,210.143,210.0,210.059,678099998.0
2006-06-05 22:35:00,210.071,210.071,210.02,210.056,218900000.0
2006-06-05 22:40:00,210.06,210.06,209.973,209.995,318000000.0
2006-06-05 22:45:00,210.0,210.043,209.979,210.035,394900001.0
2006-06-05 22:50:00,210.042,210.094,210.03,210.093,339000000.0
2006-06-05 22:55:00,210.088,210.123,210.051,210.085,335799999.0
2006-06-05 23:00:00,210.08,210.122,210.053,210.105,190800000.0
2006-06-05 23:05:00,210.094,210.109,209.993,210.08,227600001.0
2006-06-05 23:10:00,210.092,210.147,210.023,210.132,293000001.0
2006-06-05 23:15:00,210.116,210.173,210.094,210.135,272200001.0
2006-06-05 23:20:00,210.136,210.169,210.071,210.071,234200000.0
2006-06-05 23:25:00,210.114,210.154,210.041,210.041,195100000.0
2006-06-05 23:30:00,210.072,210.072,209.919,210.029,294200001.0
2006-06-05 23:35:00,210.001,210.069,209.95,209.98,197399998.0
2006-06-05 23:40:00,209.98,209.99,209.97,209.98,235600001.0
2006-06-05 23:45:00,209.985,209.99,209.968,209.985,226999999.0
2006-06-05 23:50:00,209.98,209.99,209.967,209.975,205100000.0
2006-06-05 23:55:00,209.98,209.995,209.973,209.98,277000001.0
2006-06-06 00:00:00,209.99,209.995,209.945,209.952,195200000.0
2006-06-06 00:05:00,209.949,210.008,209.941,209.996,174000000.0
2006-06-06 00:10:00,210.006,210.064,209.981,210.002,302700000.0
2006-06-06 00:15:00,210.007,210.023,209.954,209.96,256499999.0
2006-06-06 00:20:00,209.958,209.981,209.955,209.965,307100000.0
2006-06-06 00:25:00,209.975,210.005,209.96,209.998,252200000.0
2006-06-06 00:30:00,209.987,210.076,209.963,210.066,197000001.0
2006-06-06 00:35:00,210.04,210.18,210.027,210.089,221699999.0
2006-06-06 00:40:00,210.127,210.228,210.127,210.195,184300001.0
2006-06-06 00:45:00,210.193,210.201,210.129,210.169,263400000.0
2006-06-06 00:50:00,210.189,210.199,210.041,210.041,177900000.0
2006-06-06 00:55:00,210.029,210.118,210.011,210.078,271900000.0
2006-06-06 01:00:00,210.064,210.105,209.987,210.07,293700000.0
2006-06-06 01:05:00,210.073,210.106,210.031,210.062,298499999.0
2006-06-06 01:10:00,210.086,210.097,210.035,210.075,278800002.0
2006-06-06 01:15:00,210.091,210.114,210.037,210.075,296799999.0
2006-06-06 01:20:00,210.086,210.102,210.048,210.088,303500002.0
2006-06-06 01:25:00,210.077,210.199,210.054,210.199,253400001.0
2006-06-06 01:30:00,210.226,210.329,210.221,210.26,207600000.0
2006-06-06 01:35:00,210.262,210.306,210.227,210.261,233999999.0
2006-06-06 01:40:00,210.261,210.265,210.195,210.239,304300002.0
2006-06-06 01:45:00,210.225,210.25,210.166,210.168,260899999.0
2006-06-06 01:50:00,210.163,210.212,210.146,210.166,238900000.0
2006-06-06 01:55:00,210.182,210.225,210.076,210.076,219699999.0
2006-06-06 02:00:00,210.079,210.13,210.079,210.115,265200000.0
2006-06-06 02:05:00,210.097,210.125,210.034,210.125,241099999.0
2006-06-06 02:10:00,210.135,210.141,210.084,210.108,301100002.0
2006-06-06 02:15:00,210.109,210.163,210.088,210.096,231200000.0
2006-06-06 02:20:00,210.112,210.195,210.112,210.179,206100000.0
2006-06-06 02:25:00,210.187,210.213,210.121,210.202,321199996.0
2006-06-06 02:30:00,210.195,210.269,210.148,210.263,190900000.0
2006-06-06 02:35:00,210.251,210.343,210.248,210.265,296800002.0
2006-06-06 02:40:00,210.256,210.275,210.217,210.27,234399999.0
2006-06-06 02:45:00,210.259,210.329,210.247,210.329,224300000.0
2006-06-06 02:50:00,210.328,210.33,210.268,210.303,246100000.0
2006-06-06 02:55:00,210.291,210.347,210.262,210.299,186800000.0
2006-06-06 03:00:00,210.285,210.382,210.273,210.313,236700001.0
2006-06-06 03:05:00,210.313,210.373,210.285,210.357,185900001.0
2006-06-06 03:10:00,210.341,210.373,210.251,210.271,222399999.0
2006-06-06 03:15:00,210.279,210.314,210.128,210.13,238000000.0
2006-06-06 03:20:00,210.137,210.22,210.134,210.209,311500003.0
2006-06-06 03:25:00,210.208,210.208,210.146,210.166,179799999.0
2006-06-06 03:30:00,210.169,210.214,210.159,210.193,252400000.0
2006-06-06 03:35:00,210.167,210.224,210.155,210.209,195499999.0
2006-06-06 03:40:00,210.195,210.23,210.195,210.2,306800002.0
2006-06-06 03:45:00,210.198,210.216,210.135,210.183,312599999.0
2006-06-06 03:50:00,210.2,210.245,210.2,210.222,142300000.0
2006-06-06 03:55:00,210.214,210.243,210.187,210.243,260599999.0
2006-06-06 04:00:00,210.243,210.243,210.203,210.226,183500001.0
2006-06-06 04:05:00,210.223,210.27,210.198,210.232,279099999.0
2006-06-06 04:10:00,210.249,210.282,210.247,210.274,242600000.0
2006-06-06 04:15:00,210.286,210.35,210.277,210.35,251400000.0
2006-06-06 04:20:00,210.34,210.345,210.269,210.297,222000000.0
2006-06-06 04:25:00,210.285,210.308,210.259,210.276,178399999.0
2006-06-06 04:30:00,210.275,210.323,210.246,210.323,229799999.0
2006-06-06 04:35:00,210.319,210.363,210.295,210.363,149200000.0
2006-06-06 04:40:00,210.369,210.396,210.335,210.34,213999999.0
2006-06-06 04:45:00,210.325,210.369,210.285,210.285,192299999.0
2006-06-06 04:50:00,210.266,210.353,210.264,210.345,291400001.0
2006-06-06 04:55:00,210.346,210.368,210.327,210.33,238700001.0
2006-06-06 05:00:00,210.342,210.377,210.322,210.324,236400002.0
2006-06-06 05:05:00,210.319,210.333,210.292,210.302,197500001.0
2006-06-06 05:10:00,210.299,210.348,210.242,210.306,288800001.0
2006-06-06 05:15:00,210.295,210.35,210.286,210.316,197700000.0
2006-06-06 05:20:00,210.322,210.326,210.254,210.317,243300001.0
2006-06-06 05:25:00,210.329,210.365,210.308,210.31,263799999.0
2006-06-06 05:30:00,210.317,210.317,210.25,210.25,214999999.0
2006-06-06 05:35:00,210.255,210.265,210.219,210.244,216400002.0
2006-06-06 05:40:00,210.243,210.269,210.229,210.243,158700000.0
2006-06-06 05:45:00,210.245,210.274,210.221,210.274,300399999.0
2006-06-06 05:50:00,210.259,210.315,210.253,210.315,186799999.0
2006-06-06 05:55:00,210.304,210.318,210.26,210.281,288800004.0
2006-06-06 06:00:00,210.277,210.308,210.262,210.283,245199999.0
2006-06-06 06:05:00,210.274,210.301,210.263,210.284,254900001.0
2006-06-06 06:10:00,210.285,210.347,210.261,210.331,264599999.0
2006-06-06 06:15:00,210.311,210.311,210.253,210.275,215500000.0
2006-06-06 06:20:00,210.284,210.286,210.124,210.124,264400000.0
2006-06-06 06:25:00,210.096,210.248,210.096,210.227,213599999.0
2006-06-06 06:30:00,210.256,210.29,210.233,210.252,313000002.0
2006-06-06 06:35:00,210.24,210.286,210.223,210.286,232900001.0
2006-06-06 06:40:00,210.28,210.315,210.261,210.302,315600000.0
2006-06-06 06:45:00,210.313,210.327,210.284,210.303,302600001.0
2006-06-06 06:50:00,210.284,210.341,210.268,210.276,357100000.0
2006-06-06 06:55:00,210.267,210.322,210.251,210.301,219299998.0
2006-06-06 07:00:00,210.299,210.323,210.271,210.281,223500000.0
2006-06-06 07:05:00,210.288,210.351,210.286,210.333,249200000.0
2006-06-06 07:10:00,210.347,210.373,210.304,210.325,286100001.0
2006-06-06 07:15:00,210.324,210.39,210.316,210.385,241799998.0
2006-06-06 07:20:00,210.389,210.421,210.382,210.403,216900000.0
2006-06-06 07:25:00,210.405,210.436,210.387,210.418,250100001.0
2006-06-06 07:30:00,210.415,210.436,210.388,210.388,243600001.0
2006-06-06 07:35:00,210.397,210.412,210.38,210.39,227800000.0
2006-06-06 07:40:00,210.405,210.436,210.395,210.42,134000001.0
2006-06-06 07:45:00,210.406,210.446,210.335,210.397,253500000.0
2006-06-06 07:50:00,210.388,210.423,210.365,210.378,258800000.0
2006-06-06 07:55:00,210.354,210.422,210.351,210.398,256100001.0
2006-06-06 08:00:00,210.409,210.412,210.305,210.362,178400000.0
2006-06-06 08:05:00,210.371,210.497,210.368,210.491,248300000.0
2006-06-06 08:10:00,210.48,210.485,210.361,210.368,252500000.0
2006-06-06 08:15:00,210.336,210.336,210.233,210.287,244100001.0
2006-06-06 08:20:00,210.291,210.348,210.247,210.346,299499997.0
2006-06-06 08:25:00,210.335,210.376,210.249,210.249,230300000.0
2006-06-06 08:30:00,210.246,210.447,210.246,210.437,327199998.0
2006-06-06 08:35:00,210.414,210.468,210.376,210.453,187500001.0
2006-06-06 08:40:00,210.486,210.571,210.45,210.491,377800000.0
2006-06-06 08:45:00,210.489,210.523,210.465,210.478,203800000.0
2006-06-06 08:50:00,210.482,210.593,210.426,210.585,227199998.0
2006-06-06 08:55:00,210.561,210.566,210.434,210.487,271800001.0
2006-06-06 09:00:00,210.479,210.513,210.291,210.298,191700000.0
2006-06-06 09:05:00,210.302,210.372,210.302,210.34,222400000.0
2006-06-06 09:10:00,210.366,210.366,210.248,210.272,218000001.0
2006-06-06 09:15:00,210.267,210.359,210.202,210.359,343500000.0
2006-06-06 09:20:00,210.372,210.372,210.257,210.282,254000001.0
2006-06-06 09:25:00,210.286,210.412,210.286,210.37,258700001.0
2006-06-06 09:30:00,210.368,210.377,210.281,210.313,241299998.0
2006-06-06 09:35:00,210.325,210.335,210.243,210.259,336499998.0
2006-06-06 09:40:00,210.256,210.298,210.224,210.29,198700000.0
2006-06-06 09:45:00,210.303,210.38,210.279,210.332,281299999.0
2006-06-06 09:50:00,210.344,210.367,210.217,210.258,260699999.0
2006-06-06 09:55:00,210.26,210.328,210.249,210.312,247999998.0
2006-06-06 10:00:00,210.319,210.36,210.292,210.326,307400000.0
2006-06-06 10:05:00,210.327,210.342,210.285,210.316,217099999.0
2006-06-06 10:10:00,210.322,210.371,210.299,210.35,290599998.0
2006-06-06 10:15:00,210.377,210.394,210.335,210.346,241000001.0
2006-06-06 10:20:00,210.361,210.377,210.307,210.34,193000000.0
2006-06-06 10:25:00,210.347,210.382,210.318,210.33,264600000.0
2006-06-06 10:30:00,210.329,210.341,210.281,210.281,233600001.0
2006-06-06 10:35:00,210.278,210.328,210.278,210.308,244800001.0
2006-06-06 10:40:00,210.303,210.347,210.165,210.165,276500000.0
2006-06-06 10:45:00,210.156,210.156,210.012,210.021,274300001.0
2006-06-06 10:50:00,210.034,210.121,210.034,210.083,210400001.0
2006-06-06 10:55:00,210.086,210.092,210.026,210.047,282500001.0
2006-06-06 11:00:00,210.073,210.13,210.054,210.13,258800000.0
2006-06-06 11:05:00,210.131,210.175,210.116,210.133,241799999.0
2006-06-06 11:10:00,210.14,210.171,210.107,210.132,196100000.0
2006-06-06 11:15:00,210.109,210.119,210.02,210.052,209100001.0
2006-06-06 11:20:00,210.052,210.129,210.052,210.086,227700003.0
2006-06-06 11:25:00,210.065,210.075,209.933,209.933,152400000.0
2006-06-06 11:30:00,209.929,209.985,209.892,209.916,216200001.0
2006-06-06 11:35:00,209.888,209.986,209.876,209.979,245000000.0
2006-06-06 11:40:00,209.972,210.03,209.972,210.007,286800000.0
2006-06-06 11:45:00,209.997,210.113,209.997,210.113,233499999.0
2006-06-06 11:50:00,210.104,210.118,210.045,210.093,260999997.0
2006-06-06 11:55:00,210.096,210.144,210.084,210.131,208599999.0
2006-06-06 12:00:00,210.141,210.148,210.115,210.131,253000002.0
2006-06-06 12:05:00,210.131,210.182,210.11,210.178,223699999.0
2006-06-06 12:10:00,210.218,210.254,210.175,210.204,219599999.0
2006-06-06 12:15:00,210.2,210.225,210.091,210.108,274899999.0
2006-06-06 12:20:00,210.097,210.117,209.909,209.913,247700000.0
2006-06-06 12:25:00,209.911,210.014,209.892,209.98,250600001.0
2006-06-06 12:30:00,209.946,209.971,209.894,209.901,251199999.0
2006-06-06 12:35:00,209.904,210.042,209.903,210.036,344999999.0
2006-06-06 12:40:00,210.042,210.052,209.973,209.98,295900003.0
2006-06-06 12:45:00,209.98,210.033,209.958,209.986,257000000.0
2006-06-06 12:50:00,210.008,210.086,209.993,210.066,240199998.0
2006-06-06 12:55:00,210.06,210.071,209.964,209.99,209000001.0
2006-06-06 13:00:00,209.979,210.076,209.979,210.021,280799999.0
2006-06-06 13:05:00,210.039,210.039,209.975,209.975,294200001.0
2006-06-06 13:10:00,209.948,209.972,209.911,209.959,204300001.0
2006-06-06 13:15:00,209.946,209.965,209.878,209.907,270199999.0
2006-06-06 13:20:00,209.937,210.074,209.91,210.071,238800000.0
2006-06-06 13:25:00,210.056,210.109,210.056,210.081,293000001.0
2006-06-06 13:30:00,210.076,210.089,210.0,210.04,283900000.0
2006-06-06 13:35:00,210.039,210.114,210.014,210.088,229500001.0
2006-06-06 13:40:00,210.08,210.082,209.959,209.998,254600003.0
2006-06-06 13:45:00,209.986,210.014,209.957,209.975,220100000.0
2006-06-06 13:50:00,209.987,209.991,209.94,209.947,203900000.0
2006-06-06 13:55:00,209.936,210.016,209.928,210.001,251900002.0
2006-06-06 14:00:00,209.971,210.068,209.962,210.066,243500000.0
2006-06-06 14:05:00,210.078,210.088,209.989,210.053,269000000.0
2006-06-06 14:10:00,210.044,210.329,210.041,210.121,183100000.0
2006-06-06 14:15:00,210.123,210.245,210.099,210.145,303200000.0
2006-06-06 14:20:00,210.138,210.246,210.138,210.205,244299999.0
2006-06-06 14:25:00,210.235,210.242,210.119,210.144,259899999.0
2006-06-06 14:30:00,210.111,210.283,210.111,210.283,264699998.0
2006-06-06 14:35:00,210.289,210.338,210.226,210.327,201700000.0
2006-06-06 14:40:00,210.337,210.378,210.323,210.333,247600001.0
2006-06-06 14:45:00,210.32,210.397,210.32,210.325,221899999.0
2006-06-06 14:50:00,210.313,210.361,210.287,210.29,303699999.0
2006-06-06 14:55:00,210.283,210.345,210.269,210.279,240100000.0
2006-06-06 15:00:00,210.299,210.335,210.283,210.309,233500000.0
2006-06-06 15:05:00,210.306,210.454,210.295,210.416,200399999.0
2006-06-06 15:10:00,210.412,210.472,210.39,210.402,262800000.0
2006-06-06 15:15:00,210.396,210.425,210.388,210.424,185800001.0
2006-06-06 15:20:00,210.411,210.443,210.315,210.402,256300000.0
2006-06-06 15:25:00,210.405,210.484,210.382,210.484,245500000.0
2006-06-06 15:30:00,210.495,210.498,210.414,210.414,269300001.0
2006-06-06 15:35:00,210.384,210.555,210.344,210.441,164800000.0
2006-06-06 15:40:00,210.454,210.513,210.414,210.472,230900001.0
2006-06-06 15:45:00,210.454,210.531,210.454,210.529,267100000.0
2006-06-06 15:50:00,210.536,210.544,210.458,210.495,206500001.0
2006-06-06 15:55:00,210.484,210.578,210.466,210.53,235999999.0
2006-06-06 16:00:00,210.512,210.61,210.405,210.605,199500002.0
2006-06-06 16:05:00,210.628,210.676,210.573,210.673,234000001.0
2006-06-06 16:10:00,210.661,210.745,210.643,210.715,214200001.0
2006-06-06 16:15:00,210.723,210.727,210.607,210.702,257300000.0
2006-06-06 16:20:00,210.709,210.72,210.596,210.628,239299999.0
2006-06-06 16:25:00,210.642,210.674,210.58,210.665,210100001.0
2006-06-06 16:30:00,210.649,210.774,210.649,210.762,231100000.0
2006-06-06 16:35:00,210.743,210.915,210.731,210.915,233600000.0
2006-06-06 16:40:00,210.904,210.972,210.865,210.94,273999999.0
2006-06-06 16:45:00,210.949,211.113,210.919,211.002,302899998.0
2006-06-06 16:50:00,211.012,211.022,210.877,210.877,296200001.0
2006-06-06 16:55:00,210.881,211.112,210.866,211.091,279000002.0
2006-06-06 17:00:00,211.1,211.114,210.945,210.962,247199999.0
2006-06-06 17:05:00,210.97,210.981,210.881,210.913,217399999.0
2006-06-06 17:10:00,210.915,210.939,210.888,210.917,198099999.0
2006-06-06 17:15:00,210.916,211.024,210.891,210.93,236300001.0
2006-06-06 17:20:00,210.92,210.984,210.866,210.915,278300000.0
2006-06-06 17:25:00,210.895,211.028,210.869,210.966,294400000.0
2006-06-06 17:30:00,210.948,211.016,210.876,210.913,263600000.0
2006-06-06 17:35:00,210.899,210.932,210.799,210.808,327000001.0
2006-06-06 17:40:00,210.811,210.89,210.803,210.808,222299999.0
2006-06-06 17:45:00,210.802,210.872,210.79,210.827,259600001.0
2006-06-06 17:50:00,210.837,210.837,210.737,210.766,247400000.0
2006-06-06 17:55:00,210.756,210.768,210.673,210.725,309599999.0
2006-06-06 18:00:00,210.72,210.773,210.65,210.753,2415900002.0
2006-06-06 18:05:00,210.777,210.873,210.75,210.807,3559699994.0
2006-06-06 18:10:00,210.804,210.832,210.765,210.807,2239000002.0
2006-06-06 18:15:00,210.811,210.816,210.729,210.793,2255700003.0
2006-06-06 18:20:00,210.81,210.823,210.708,210.713,2823299994.0
2006-06-06 18:25:00,210.726,210.766,210.697,210.743,2256200002.0
2006-06-06 18:30:00,210.751,210.79,210.701,210.709,1826100001.0
2006-06-06 18:35:00,210.697,210.719,210.55,210.632,1102700000.0
2006-06-06 18:40:00,210.619,210.706,210.614,210.696,1402300002.0
2006-06-06 18:45:00,210.704,210.763,210.658,210.713,920900003.0
2006-06-06 18:50:00,210.707,210.775,210.671,210.714,1293799998.0
2006-06-06 18:55:00,210.717,210.767,210.682,210.709,1119200000.0
2006-06-06 19:00:00,210.695,210.695,210.615,210.683,693400003.0
2006-06-06 19:05:00,210.688,210.705,210.649,210.705,1398099999.0
2006-06-06 19:10:00,210.712,210.746,210.685,210.728,588699998.0
2006-06-06 19:15:00,210.732,210.732,210.629,210.65,811699999.0
2006-06-06 19:20:00,210.649,210.705,210.629,210.677,973600002.0
2006-06-06 19:25:00,210.672,210.741,210.655,210.741,1227699998.0
2006-06-06 19:30:00,210.75,210.783,210.689,210.731,1074799995.0
2006-06-06 19:35:00,210.719,210.747,210.691,210.723,975700000.0
2006-06-06 19:40:00,210.732,210.752,210.667,210.703,1118700002.0
2006-06-06 19:45:00,210.701,210.761,210.686,210.739,732999999.0
2006-06-06 19:50:00,210.739,210.773,210.723,210.755,784800003.0
2006-06-06 19:55:00,210.756,210.804,210.752,210.752,859599999.0
2006-06-06 20:00:00,210.761,210.768,210.691,210.754,529000001.0
2006-06-06 20:05:00,210.752,210.783,210.719,210.731,860800003.0
2006-06-06 20:10:00,210.729,210.753,210.68,210.711,1373700000.0
2006-06-06 20:15:00,210.712,210.751,210.677,210.734,866100003.0
2006-06-06 20:20:00,210.73,210.761,210.635,210.665,1149300000.0
2006-06-06 20:25:00,210.679,210.699,210.636,210.645,1509599999.0
2006-06-06 20:30:00,210.659,210.732,210.659,210.73,1709400003.0
2006-06-06 20:35:00,210.734,210.744,210.642,210.642,815800000.0
2006-06-06 20:40:00,210.65,210.672,210.584,210.615,1619000002.0
2006-06-06 20:45:00,210.639,210.685,210.614,210.683,1111800000.0
2006-06-06 20:50:00,210.673,210.705,210.647,210.705,990999995.0
2006-06-06 20:55:00,210.694,210.694,210.563,210.606,1816500000.0
2006-06-06 21:00:00,210.605,210.689,210.593,210.667,1357599998.0
2006-06-06 21:05:00,210.669,210.683,210.623,210.645,712599998.0
2006-06-06 21:10:00,210.65,210.686,210.642,210.665,897299999.0
2006-06-06 21:15:00,210.657,210.666,210.615,210.626,940599999.0
2006-06-06 21:20:00,210.618,210.618,210.559,210.597,1079399999.0
2006-06-06 21:25:00,210.601,210.625,210.584,210.59,773700000.0
2006-06-06 21:30:00,210.587,210.587,210.526,210.532,673500001.0
2006-06-06 21:35:00,210.53,210.611,210.53,210.54,410699998.0
2006-06-06 21:40:00,210.549,210.612,210.549,210.572,545200001.0
2006-06-06 21:45:00,210.577,210.711,210.577,210.689,538499997.0
2006-06-06 21:50:00,210.698,210.744,210.679,210.693,330399999.0
2006-06-06 21:55:00,210.696,210.7,210.65,210.664,358800002.0
2006-06-06 22:00:00,210.658,210.778,210.658,210.753,869099998.0
2006-06-06 22:05:00,210.743,210.743,210.692,210.721,294399999.0
2006-06-06 22:10:00,210.721,210.726,210.659,210.659,294900001.0
2006-06-06 22:15:00,210.649,210.714,210.624,210.687,587700000.0
2006-06-06 22:20:00,210.689,210.771,210.664,210.732,414099999.0
2006-06-06 22:25:00,210.72,210.72,210.67,210.68,552699999.0
2006-06-06 22:30:00,210.685,210.749,210.677,210.683,781899999.0
2006-06-06 22:35:00,210.691,210.737,210.683,210.708,295200000.0
2006-06-06 22:40:00,210.71,210.745,210.705,210.724,391300000.0
2006-06-06 22:45:00,210.736,210.756,210.719,210.756,395299999.0
2006-06-06 22:50:00,210.766,210.783,210.746,210.753,395899999.0
2006-06-06 22:55:00,210.743,210.815,210.737,210.805,300500000.0
2006-06-06 23:00:00,210.792,210.802,210.73,210.741,283399999.0
2006-06-06 23:05:00,210.764,210.778,210.673,210.751,209299998.0
2006-06-06 23:10:00,210.787,210.859,210.564,210.631,341300002.0
2006-06-06 23:15:00,210.702,210.702,210.515,210.576,235300000.0
2006-06-06 23:20:00,210.61,210.653,210.517,210.643,359699998.0
2006-06-06 23:25:00,210.627,210.802,210.551,210.651,282700002.0
2006-06-06 23:30:00,210.684,210.713,210.617,210.628,278500001.0
2006-06-06 23:35:00,210.634,210.636,210.581,210.625,258000001.0
2006-06-06 23:40:00,210.625,210.63,210.61,210.62,229099999.0
2006-06-06 23:45:00,210.625,210.63,210.607,210.625,220300001.0
2006-06-06 23:50:00,210.62,210.63,210.607,210.615,198299999.0
2006-06-06 23:55:00,210.62,210.635,210.613,210.62,207000001.0
2006-06-07 00:00:00,210.63,210.63,210.4,210.562,158599999.0
2006-06-07 00:05:00,210.56,210.578,210.542,210.555,173400001.0
2006-06-07 00:10:00,210.545,210.594,210.449,210.575,384800001.0
2006-06-07 00:15:00,210.575,210.58,210.405,210.545,192300000.0
2006-06-07 00:20:00,210.538,210.613,210.518,210.588,236600000.0
2006-06-07 00:25:00,210.595,210.636,210.571,210.612,202600000.0
2006-06-07 00:30:00,210.603,210.656,210.598,210.656,186700001.0
2006-06-07 00:35:00,210.652,210.658,210.601,210.616,236200002.0
2006-06-07 00:40:00,210.627,210.643,210.618,210.643,209499998.0
2006-06-07 00:45:00,210.627,210.633,210.593,210.593,179899999.0
2006-06-07 00:50:00,210.636,210.643,210.598,210.603,219800001.0
2006-06-07 00:55:00,210.593,210.63,210.566,210.59,249599998.0
2006-06-07 01:00:00,210.602,210.65,210.592,210.635,246400001.0
2006-06-07 01:05:00,210.645,210.674,210.595,210.595,198999999.0
2006-06-07 01:10:00,210.597,210.613,210.558,210.565,255600001.0
2006-06-07 01:15:00,210.575,210.687,210.568,210.687,199600000.0
2006-06-07 01:20:00,210.694,210.705,210.612,210.638,247000001.0
2006-06-07 01:25:00,210.611,210.63,210.475,210.513,280300002.0
2006-06-07 01:30:00,210.503,210.576,210.486,210.567,187999999.0
2006-06-07 01:35:00,210.564,210.657,210.564,210.653,245700001.0
2006-06-07 01:40:00,210.656,210.656,210.572,210.576,200200000.0
2006-06-07 01:45:00,210.57,210.597,210.533,210.56,309500000.0
2006-06-07 01:50:00,210.568,210.628,210.5,210.5,323099999.0
2006-06-07 01:55:00,210.491,210.516,210.462,210.502,285900001.0
2006-06-07 02:00:00,210.499,210.537,210.456,210.515,227499999.0
2006-06-07 02:05:00,210.519,210.519,210.396,210.421,270799999.0
2006-06-07 02:10:00,210.437,210.519,210.419,210.507,354199999.0
2006-06-07 02:15:00,210.51,210.529,210.477,210.498,273000001.0
2006-06-07 02:20:00,210.509,210.528,210.485,210.52,202500000.0
2006-06-07 02:25:00,210.53,210.574,210.512,210.571,222100001.0
2006-06-07 02:30:00,210.575,210.58,210.546,210.558,203000000.0
2006-06-07 02:35:00,210.57,210.618,210.56,210.596,303600001.0
2006-06-07 02:40:00,210.584,210.61,210.51,210.559,238199998.0
2006-06-07 02:45:00,210.554,210.569,210.49,210.545,234400000.0
2006-06-07 02:50:00,210.537,210.549,210.469,210.53,232500001.0
2006-06-07 02:55:00,210.52,210.548,210.472,210.498,243300001.0
2006-06-07 03:00:00,210.473,210.498,210.446,210.484,276200001.0
2006-06-07 03:05:00,210.489,210.522,210.471,210.508,265799998.0
2006-06-07 03:10:00,210.471,210.516,210.449,210.489,258500001.0
2006-06-07 03:15:00,210.502,210.518,210.393,210.472,172800000.0
2006-06-07 03:20:00,210.449,210.505,210.387,210.505,322099999.0
2006-06-07 03:25:00,210.494,210.502,210.456,210.488,157899999.0
2006-06-07 03:30:00,210.474,210.505,210.376,210.415,280199998.0
2006-06-07 03:35:00,210.41,210.435,210.366,210.435,237800000.0
2006-06-07 03:40:00,210.415,210.45,210.41,210.447,282700000.0
2006-06-07 03:45:00,210.464,210.518,210.439,210.484,274599999.0
2006-06-07 03:50:00,210.481,210.522,210.464,210.473,242999998.0
2006-06-07 03:55:00,210.474,210.567,210.471,210.549,256599999.0
2006-06-07 04:00:00,210.546,210.609,210.537,210.609,254200001.0
2006-06-07 04:05:00,210.615,210.654,210.605,210.628,328900002.0
2006-06-07 04:10:00,210.64,210.699,210.616,210.688,235200000.0
2006-06-07 04:15:00,210.689,210.7,210.626,210.682,235700000.0
2006-06-07 04:20:00,210.665,210.666,210.625,210.647,225200000.0
2006-06-07 04:25:00,210.635,210.645,210.557,210.557,207399999.0
2006-06-07 04:30:00,210.558,210.624,210.489,210.582,250100002.0
2006-06-07 04:35:00,210.582,210.627,210.581,210.627,298199997.0
2006-06-07 04:40:00,210.635,210.638,210.601,210.624,247200000.0
2006-06-07 04:45:00,210.62,210.684,210.599,210.68,199800000.0
2006-06-07 04:50:00,210.688,210.707,210.659,210.694,276200000.0
2006-06-07 04:55:00,210.699,210.723,210.628,210.642,204700000.0
2006-06-07 05:00:00,210.66,210.684,210.605,210.614,248100000.0
2006-06-07 05:05:00,210.63,210.699,210.63,210.661,198700001.0
2006-06-07 05:10:00,210.655,210.69,210.628,210.648,282599999.0
2006-06-07 05:15:00,210.638,210.675,210.627,210.656,170100001.0
2006-06-07 05:20:00,210.673,210.711,210.665,210.691,266399999.0
2006-06-07 05:25:00,210.699,210.71,210.66,210.68,256200000.0
2006-06-07 05:30:00,210.697,210.704,210.657,210.67,176600000.0
2006-06-07 05:35:00,210.672,210.672,210.61,210.61,211900001.0
2006-06-07 05:40:00,210.605,210.643,210.592,210.613,163800000.0
2006-06-07 05:45:00,210.615,210.639,210.568,210.617,279800000.0
2006-06-07 05:50:00,210.595,210.635,210.59,210.592,255800001.0
2006-06-07 05:55:00,210.569,210.575,210.54,210.56,276800000.0
2006-06-07 06:00:00,210.571,210.606,210.545,210.567,232100001.0
2006-06-07 06:05:00,210.567,210.628,210.554,210.62,245099999.0
2006-06-07 06:10:00,210.623,210.652,210.611,210.638,224299998.0
2006-06-07 06:15:00,210.626,210.676,210.61,210.663,158900000.0
2006-06-07 06:20:00,210.678,210.685,210.59,210.599,233600001.0
2006-06-07 06:25:00,210.598,210.639,210.587,210.605,268699998.0
2006-06-07 06:30:00,210.6,210.635,210.59,210.635,208300001.0
2006-06-07 06:35:00,210.625,210.64,210.6,210.633,275300002.0
2006-06-07 06:40:00,210.625,210.635,210.574,210.635,219000001.0
2006-06-07 06:45:00,210.635,210.643,210.618,210.63,250000001.0
2006-06-07 06:50:00,210.625,210.645,210.62,210.63,233200000.0
2006-06-07 06:55:00,210.625,210.645,210.62,210.635,184300001.0
2006-06-07 07:00:00,210.63,210.648,210.62,210.621,226799997.0
2006-06-07 07:05:00,210.627,210.728,210.623,210.714,259999999.0
2006-06-07 07:10:00,210.715,210.724,210.672,210.699,224400000.0
2006-06-07 07:15:00,210.698,210.71,210.66,210.71,269699999.0
2006-06-07 07:20:00,210.702,210.705,210.637,210.655,193400001.0
2006-06-07 07:25:00,210.653,210.7,210.644,210.695,226699999.0
2006-06-07 07:30:00,210.692,210.737,210.671,210.73,212100001.0
2006-06-07 07:35:00,210.74,210.808,210.714,210.764,188199999.0
2006-06-07 07:40:00,210.774,210.8,210.742,210.787,175900000.0
2006-06-07 07:45:00,210.793,210.843,210.772,210.786,213200000.0
2006-06-07 07:50:00,210.782,210.802,210.741,210.768,219699999.0
2006-06-07 07:55:00,210.765,210.85,210.707,210.741,256099999.0
2006-06-07 08:00:00,210.746,210.746,210.674,210.707,198500000.0
2006-06-07 08:05:00,210.707,210.781,210.707,210.733,199000000.0
2006-06-07 08:10:00,210.764,210.771,210.666,210.681,209600000.0
2006-06-07 08:15:00,210.68,210.68,210.566,210.584,203100000.0
2006-06-07 08:20:00,210.595,210.648,210.546,210.593,234700000.0
2006-06-07 08:25:00,210.579,210.639,210.566,210.621,237900000.0
2006-06-07 08:30:00,210.614,210.665,210.552,210.573,334599998.0
2006-06-07 08:35:00,210.547,210.568,210.482,210.55,369600003.0
2006-06-07 08:40:00,210.584,210.613,210.545,210.564,272200000.0
2006-06-07 08:45:00,210.561,210.625,210.561,210.58,287099999.0
2006-06-07 08:50:00,210.602,210.644,210.582,210.644,255899999.0
2006-06-07 08:55:00,210.654,210.667,210.588,210.654,228800000.0
2006-06-07 09:00:00,210.664,210.683,210.601,210.668,169000000.0
2006-06-07 09:05:00,210.69,210.732,210.66,210.677,204300002.0
2006-06-07 09:10:00,210.709,210.718,210.588,210.592,217300002.0
2006-06-07 09:15:00,210.588,210.692,210.588,210.595,160199999.0
2006-06-07 09:20:00,210.589,210.641,210.576,210.592,341599999.0
2006-06-07 09:25:00,210.571,210.617,210.542,210.559,260400000.0
2006-06-07 09:30:00,210.55,210.57,210.388,210.49,269300000.0
2006-06-07 09:35:00,210.483,210.502,210.415,210.445,210399999.0
2006-06-07 09:40:00,210.443,210.451,210.372,210.418,226500001.0
2006-06-07 09:45:00,210.424,210.494,210.412,210.478,182500000.0
2006-06-07 09:50:00,210.482,210.573,210.44,210.506,312200001.0
2006-06-07 09:55:00,210.501,210.639,210.492,210.596,238099999.0
2006-06-07 10:00:00,210.588,210.663,210.565,210.635,318599999.0
2006-06-07 10:05:00,210.648,210.685,210.608,210.658,244099999.0
2006-06-07 10:10:00,210.651,210.683,210.582,210.588,155900000.0
2006-06-07 10:15:00,210.591,210.641,210.581,210.602,260200000.0
2006-06-07 10:20:00,210.602,210.619,210.494,210.538,291900000.0
2006-06-07 10:25:00,210.555,210.692,210.553,210.673,296700000.0
2006-06-07 10:30:00,210.682,210.686,210.579,210.58,261800002.0
2006-06-07 10:35:00,210.573,210.632,210.569,210.603,215000001.0
2006-06-07 10:40:00,210.591,210.617,210.567,210.58,309399999.0
2006-06-07 10:45:00,210.593,210.655,210.565,210.64,298500002.0
2006-06-07 10:50:00,210.664,210.737,210.63,210.662,273600000.0
2006-06-07 10:55:00,210.659,210.661,210.584,210.599,223499999.0
2006-06-07 11:00:00,210.622,210.68,210.585,210.602,196700000.0
2006-06-07 11:05:00,210.599,210.72,210.599,210.7,186800001.0
2006-06-07 11:10:00,210.702,210.702,210.631,210.685,221400001.0
2006-06-07 11:15:00,210.666,210.671,210.582,210.599,304100001.0
2006-06-07 11:20:00,210.594,210.644,210.587,210.633,193200001.0
2006-06-07 11:25:00,210.623,210.662,210.606,210.66,250799999.0
2006-06-07 11:30:00,210.657,210.746,210.641,210.727,236500002.0
2006-06-07 11:35:00,210.706,210.774,210.706,210.77,201200000.0
2006-06-07 11:40:00,210.758,210.845,210.753,210.808,261400000.0
2006-06-07 11:45:00,210.795,210.795,210.708,210.728,281399996.0
2006-06-07 11:50:00,210.736,210.806,210.68,210.68,290500001.0
2006-06-07 11:55:00,210.696,210.696,210.605,210.605,249599999.0
2006-06-07 12:00:00,210.626,210.742,210.626,210.742,243000001.0
2006-06-07 12:05:00,210.743,210.827,210.72,210.72,214899999.0
2006-06-07 12:10:00,210.732,210.735,210.553,210.575,253099999.0
2006-06-07 12:15:00,210.587,210.739,210.572,210.739,273799999.0
2006-06-07 12:20:00,210.752,210.866,210.724,210.829,224000000.0
2006-06-07 12:25:00,210.825,210.852,210.803,210.803,202200000.0
2006-06-07 12:30:00,210.764,210.764,210.674,210.693,244099999.0
2006-06-07 12:35:00,210.71,210.852,210.71,210.812,273400000.0
2006-06-07 12:40:00,210.79,210.817,210.712,210.746,172300000.0
2006-06-07 12:45:00,210.757,210.775,210.71,210.719,233900000.0
2006-06-07 12:50:00,210.743,210.856,210.743,210.812,244000000.0
2006-06-07 12:55:00,210.798,210.838,210.743,210.769,214800000.0
2006-06-07 13:00:00,210.759,210.801,210.707,210.739,217900000.0
2006-06-07 13:05:00,210.758,210.835,210.739,210.814,307400001.0
2006-06-07 13:10:00,210.796,210.796,210.721,210.754,266100002.0
2006-06-07 13:15:00,210.745,210.809,210.745,210.784,298900000.0
2006-06-07 13:20:00,210.805,210.865,210.767,210.835,289700001.0
2006-06-07 13:25:00,210.813,210.813,210.727,210.805,193300000.0
2006-06-07 13:30:00,210.788,210.788,210.683,210.761,329599999.0
2006-06-07 13:35:00,210.774,210.811,210.676,210.682,296000001.0
2006-06-07 13:40:00,210.66,210.696,210.633,210.649,314600002.0
2006-06-07 13:45:00,210.654,210.672,210.572,210.59,253200001.0
2006-06-07 13:50:00,210.6,210.617,210.554,210.6,255599999.0
2006-06-07 13:55:00,210.586,210.614,210.523,210.534,185700001.0
2006-06-07 14:00:00,210.522,210.538,210.432,210.482,213900001.0
2006-06-07 14:05:00,210.52,210.654,210.52,210.612,180699999.0
2006-06-07 14:10:00,210.626,210.635,210.582,210.632,193200000.0
2006-06-07 14:15:00,210.636,210.636,210.59,210.629,156699999.0
2006-06-07 14:20:00,210.618,210.674,210.597,210.643,292099998.0
2006-06-07 14:25:00,210.646,210.665,210.606,210.645,205900002.0
2006-06-07 14:30:00,210.631,210.711,210.626,210.682,303000001.0
2006-06-07 14:35:00,210.685,210.708,210.653,210.676,241500002.0
2006-06-07 14:40:00,210.672,210.72,210.656,210.713,257900001.0
2006-06-07 14:45:00,210.721,210.769,210.718,210.744,189400000.0
2006-06-07 14:50:00,210.734,210.772,210.718,210.76,262200000.0
2006-06-07 14:55:00,210.775,210.85,210.769,210.826,287299999.0
2006-06-07 15:00:00,210.834,210.834,210.786,210.79,275000002.0
2006-06-07 15:05:00,210.781,210.838,210.77,210.79,249299999.0
2006-06-07 15:10:00,210.775,210.775,210.708,210.743,291399999.0
2006-06-07 15:15:00,210.754,210.799,210.686,210.687,191000000.0
2006-06-07 15:20:00,210.663,210.667,210.575,210.636,239100001.0
2006-06-07 15:25:00,210.642,210.649,210.583,210.645,224600003.0
2006-06-07 15:30:00,210.655,210.927,210.608,210.875,322000000.0
2006-06-07 15:35:00,210.888,210.954,210.805,210.835,156000000.0
2006-06-07 15:40:00,210.817,210.841,210.747,210.749,259999999.0
2006-06-07 15:45:00,210.714,210.714,210.6,210.601,254899999.0
2006-06-07 15:50:00,210.609,210.706,210.581,210.628,337200000.0
2006-06-07 15:55:00,210.615,210.671,210.59,210.633,197000002.0
2006-06-07 16:00:00,210.663,210.772,210.643,210.727,244199999.0
2006-06-07 16:05:00,210.742,210.858,210.71,210.858,244800002.0
2006-06-07 16:10:00,210.836,210.872,210.798,210.802,313000001.0
2006-06-07 16:15:00,210.801,210.916,210.789,210.818,233100001.0
2006-06-07 16:20:00,210.818,210.837,210.718,210.718,292500000.0
2006-06-07 16:25:00,210.727,210.768,210.646,210.667,271800001.0
2006-06-07 16:30:00,210.669,210.741,210.669,210.713,324100000.0
2006-06-07 16:35:00,210.689,210.763,210.686,210.738,266700003.0
2006-06-07 16:40:00,210.749,210.805,210.707,210.789,266899999.0
2006-06-07 16:45:00,210.79,210.814,210.722,210.726,253899999.0
2006-06-07 16:50:00,210.728,210.755,210.687,210.708,241700000.0
2006-06-07 16:55:00,210.711,210.823,210.706,210.734,263499999.0
2006-06-07 17:00:00,210.72,210.796,210.685,210.777,246500001.0
2006-06-07 17:05:00,210.775,210.781,210.686,210.686,274700001.0
2006-06-07 17:10:00,210.685,210.814,210.654,210.799,150700000.0
2006-06-07 17:15:00,210.81,210.819,210.711,210.711,221599999.0
2006-06-07 17:20:00,210.723,210.81,210.674,210.774,286200002.0
2006-06-07 17:25:00,210.759,210.765,210.705,210.765,179300000.0
2006-06-07 17:30:00,210.754,210.805,210.747,210.759,296200002.0
2006-06-07 17:35:00,210.756,210.777,210.672,210.696,239300002.0
2006-06-07 17:40:00,210.689,210.753,210.663,210.749,203299998.0
2006-06-07 17:45:00,210.762,210.779,210.624,210.624,306300000.0
2006-06-07 17:50:00,210.621,210.7,210.617,210.647,271100001.0
2006-06-07 17:55:00,210.647,210.654,210.566,210.567,263400001.0
2006-06-07 18:00:00,210.588,210.682,210.514,210.602,2558500003.0
2006-06-07 18:05:00,210.63,210.702,210.611,210.635,3286799990.0
2006-06-07 18:10:00,210.638,210.699,210.626,210.64,2438999995.0
2006-06-07 18:15:00,210.641,210.705,210.586,210.628,2554100002.0
2006-06-07 18:20:00,210.64,210.655,210.579,210.605,3071100003.0
2006-06-07 18:25:00,210.615,210.615,210.564,210.59,2186599997.0
2006-06-07 18:30:00,210.591,210.653,210.566,210.638,2175200004.0
2006-06-07 18:35:00,210.628,210.634,210.555,210.623,1276300000.0
2006-06-07 18:40:00,210.614,210.627,210.569,210.612,1235399997.0
2006-06-07 18:45:00,210.6,210.65,210.563,210.596,768600002.0
2006-06-07 18:50:00,210.601,210.635,210.568,210.59,1190100002.0
2006-06-07 18:55:00,210.594,210.635,210.572,210.597,1027599998.0
2006-06-07 19:00:00,210.585,210.609,210.574,210.597,882599998.0
2006-06-07 19:05:00,210.58,210.599,210.518,210.547,1327300004.0
2006-06-07 19:10:00,210.555,210.597,210.543,210.584,615499999.0
2006-06-07 19:15:00,210.599,210.628,210.583,210.607,827200003.0
2006-06-07 19:20:00,210.615,210.727,210.582,210.634,1028200000.0
2006-06-07 19:25:00,210.64,210.67,210.614,210.667,1397900003.0
2006-06-07 19:30:00,210.656,210.684,210.599,210.633,1040700002.0
2006-06-07 19:35:00,210.626,210.663,210.566,210.579,1060200005.0
2006-06-07 19:40:00,210.574,210.58,210.515,210.527,1022599999.0
2006-06-07 19:45:00,210.536,210.654,210.536,210.625,735999999.0
2006-06-07 19:50:00,210.621,210.699,210.619,210.697,829300001.0
2006-06-07 19:55:00,210.696,210.7,210.65,210.665,938899996.0
2006-06-07 20:00:00,210.666,210.699,210.646,210.685,636700005.0
2006-06-07 20:05:00,210.684,210.765,210.681,210.712,856200001.0
2006-06-07 20:10:00,210.702,210.719,210.62,210.681,1238700002.0
2006-06-07 20:15:00,210.69,210.72,210.652,210.655,884000003.0
2006-06-07 20:20:00,210.655,210.742,210.609,210.653,1030300001.0
2006-06-07 20:25:00,210.656,210.679,210.616,210.645,1820399997.0
2006-06-07 20:30:00,210.655,210.719,210.636,210.712,1866800010.0
2006-06-07 20:35:00,210.703,210.703,210.648,210.663,809799997.0
2006-06-07 20:40:00,210.677,210.699,210.588,210.609,1386700001.0
2006-06-07 20:45:00,210.625,210.679,210.62,210.645,1178599998.0
2006-06-07 20:50:00,210.64,210.659,210.598,210.612,906700004.0
2006-06-07 20:55:00,210.605,210.669,210.582,210.627,1748600002.0
2006-06-07 21:00:00,210.613,210.642,210.585,210.63,1286200000.0
2006-06-07 21:05:00,210.628,210.647,210.604,210.613,870700003.0
2006-06-07 21:10:00,210.614,210.667,210.607,210.655,810899997.0
2006-06-07 21:15:00,210.662,210.679,210.618,210.637,1103400000.0
2006-06-07 21:20:00,210.639,210.647,210.568,210.585,1159100001.0
2006-06-07 21:25:00,210.58,210.606,210.57,210.584,839400001.0
2006-06-07 21:30:00,210.572,210.623,210.531,210.62,559500001.0
2006-06-07 21:35:00,210.613,210.622,210.56,210.56,363799999.0
2006-06-07 21:40:00,210.557,210.613,210.557,210.598,428300001.0
2006-06-07 21:45:00,210.6,210.6,210.536,210.546,408499999.0
2006-06-07 21:50:00,210.565,210.569,210.537,210.554,294500001.0
2006-06-07 21:55:00,210.558,210.59,210.542,210.543,398000003.0
2006-06-07 22:00:00,210.537,210.574,210.525,210.546,919899998.0
2006-06-07 22:05:00,210.549,210.615,210.549,210.615,266900000.0
2006-06-07 22:10:00,210.618,210.618,210.564,210.591,340299999.0
2006-06-07 22:15:00,210.607,210.643,210.572,210.572,563199998.0
2006-06-07 22:20:00,210.563,210.59,210.535,210.59,410399997.0
2006-06-07 22:25:00,210.564,210.58,210.537,210.555,469499999.0
2006-06-07 22:30:00,210.563,210.573,210.541,210.551,740499998.0
2006-06-07 22:35:00,210.564,210.589,210.554,210.576,292500001.0
2006-06-07 22:40:00,210.589,210.604,210.551,210.573,344400000.0
2006-06-07 22:45:00,210.588,210.609,210.563,210.589,432500000.0
2006-06-07 22:50:00,210.607,210.656,210.586,210.593,377500001.0
2006-06-07 22:55:00,210.583,210.607,210.541,210.555,369199999.0
2006-06-07 23:00:00,210.527,210.63,210.508,210.6,276599999.0
2006-06-07 23:05:00,210.573,210.66,210.559,210.634,229600001.0
2006-06-07 23:10:00,210.633,210.684,210.571,210.668,268200000.0
2006-06-07 23:15:00,210.684,210.693,210.511,210.581,261000000.0
2006-06-07 23:20:00,210.586,210.634,210.548,210.578,263500000.0
2006-06-07 23:25:00,210.595,210.625,210.521,210.555,234800000.0
2006-06-07 23:30:00,210.579,210.579,210.502,210.532,231199998.0
2006-06-07 23:35:00,210.541,210.577,210.495,210.53,298100000.0
2006-06-07 23:40:00,210.535,210.54,210.52,210.53,254700003.0
2006-06-07 23:45:00,210.535,210.54,210.518,210.535,249700001.0
2006-06-07 23:50:00,210.53,210.54,210.517,210.525,203900001.0
2006-06-07 23:55:00,210.53,210.545,210.523,210.53,225299999.0
2006-06-08 00:00:00,210.54,210.545,210.515,210.532,229100001.0
2006-06-08 00:05:00,210.53,210.548,210.52,210.54,188400002.0
2006-06-08 00:10:00,210.53,210.545,210.52,210.525,300200000.0
2006-06-08 00:15:00,210.525,210.543,210.515,210.535,277100001.0
2006-06-08 00:20:00,210.53,210.54,210.515,210.525,305100001.0
2006-06-08 00:25:00,210.53,210.545,210.52,210.538,223299999.0
2006-06-08 00:30:00,210.53,210.54,210.52,210.535,167800000.0
2006-06-08 00:35:00,210.525,210.543,210.52,210.525,249100000.0
2006-06-08 00:40:00,210.53,210.54,210.518,210.535,142100001.0
2006-06-08 00:45:00,210.525,210.543,210.52,210.523,220100001.0
2006-06-08 00:50:00,210.545,210.545,210.523,210.53,247099999.0
2006-06-08 00:55:00,210.53,210.56,210.523,210.559,219700001.0
2006-06-08 01:00:00,210.565,210.566,210.512,210.545,269300000.0
2006-06-08 01:05:00,210.562,210.582,210.532,210.532,163900000.0
2006-06-08 01:10:00,210.519,210.532,210.487,210.51,230799999.0
2006-06-08 01:15:00,210.522,210.555,210.511,210.526,260000000.0
2006-06-08 01:20:00,210.533,210.621,210.528,210.602,192900000.0
2006-06-08 01:25:00,210.585,210.669,210.578,210.667,247900001.0
2006-06-08 01:30:00,210.676,210.685,210.563,210.59,268000001.0
2006-06-08 01:35:00,210.593,210.61,210.528,210.543,196399999.0
2006-06-08 01:40:00,210.531,210.554,210.499,210.547,222799999.0
2006-06-08 01:45:00,210.55,210.634,210.545,210.592,189599999.0
2006-06-08 01:50:00,210.583,210.611,210.554,210.566,280999999.0
2006-06-08 01:55:00,210.572,210.625,210.572,210.608,216100000.0
2006-06-08 02:00:00,210.597,210.657,210.59,210.642,201600001.0
2006-06-08 02:05:00,210.673,210.725,210.673,210.719,209300000.0
2006-06-08 02:10:00,210.725,210.737,210.696,210.722,319100000.0
2006-06-08 02:15:00,210.712,210.713,210.594,210.62,245300001.0
2006-06-08 02:20:00,210.616,210.644,210.59,210.643,208600001.0
2006-06-08 02:25:00,210.66,210.664,210.624,210.655,238299999.0
2006-06-08 02:30:00,210.665,210.694,210.651,210.69,201700001.0
2006-06-08 02:35:00,210.685,210.693,210.651,210.69,333400000.0
2006-06-08 02:40:00,210.696,210.738,210.686,210.705,316999998.0
2006-06-08 02:45:00,210.699,210.795,210.699,210.77,263900002.0
2006-06-08 02:50:00,210.762,210.783,210.721,210.783,316999999.0
2006-06-08 02:55:00,210.769,210.834,210.751,210.782,229800000.0
2006-06-08 03:00:00,210.767,210.78,210.69,210.731,233399997.0
2006-06-08 03:05:00,210.727,210.83,210.727,210.807,174499998.0
2006-06-08 03:10:00,210.791,210.858,210.775,210.807,192300001.0
2006-06-08 03:15:00,210.804,210.823,210.7,210.728,215200001.0
2006-06-08 03:20:00,210.718,210.774,210.714,210.774,304699999.0
2006-06-08 03:25:00,210.763,210.843,210.742,210.783,248899999.0
2006-06-08 03:30:00,210.752,210.78,210.698,210.74,316900001.0
2006-06-08 03:35:00,210.721,210.722,210.643,210.687,197599999.0
2006-06-08 03:40:00,210.678,210.753,210.678,210.725,331199999.0
2006-06-08 03:45:00,210.702,210.717,210.611,210.632,242000000.0
2006-06-08 03:50:00,210.628,210.744,210.622,210.744,198599999.0
2006-06-08 03:55:00,210.739,210.782,210.714,210.757,236700000.0
2006-06-08 04:00:00,210.753,210.815,210.737,210.782,326000002.0
2006-06-08 04:05:00,210.778,210.857,210.758,210.802,310800001.0
2006-06-08 04:10:00,210.788,210.848,210.753,210.76,296800001.0
2006-06-08 04:15:00,210.765,210.792,210.7,210.707,186200000.0
2006-06-08 04:20:00,210.704,210.76,210.693,210.755,197699999.0
2006-06-08 04:25:00,210.75,210.826,210.75,210.816,273600000.0
2006-06-08 04:30:00,210.812,210.814,210.77,210.786,276600000.0
2006-06-08 04:35:00,210.795,210.848,210.764,210.82,211200003.0
2006-06-08 04:40:00,210.811,210.811,210.753,210.765,232399999.0
2006-06-08 04:45:00,210.752,210.79,210.73,210.77,266000000.0
2006-06-08 04:50:00,210.777,210.787,210.743,210.784,263800000.0
2006-06-08 04:55:00,210.78,210.807,210.713,210.713,211700000.0
2006-06-08 05:00:00,210.722,210.782,210.691,210.691,221499999.0
2006-06-08 05:05:00,210.696,210.777,210.683,210.777,187500000.0
2006-06-08 05:10:00,210.783,210.794,210.686,210.703,367199998.0
2006-06-08 05:15:00,210.702,210.767,210.664,210.741,245399999.0
2006-06-08 05:20:00,210.753,210.755,210.714,210.73,291200001.0
2006-06-08 05:25:00,210.729,210.751,210.71,210.716,336699999.0
2006-06-08 05:30:00,210.736,210.773,210.714,210.74,267500001.0
2006-06-08 05:35:00,210.747,210.793,210.724,210.773,183500000.0
2006-06-08 05:40:00,210.773,210.884,210.773,210.848,184599999.0
2006-06-08 05:45:00,210.852,210.865,210.752,210.808,200999999.0
2006-06-08 05:50:00,210.786,210.83,210.774,210.777,255700002.0
2006-06-08 05:55:00,210.763,210.786,210.718,210.769,236599999.0
2006-06-08 06:00:00,210.77,210.812,210.765,210.812,263100000.0
2006-06-08 06:05:00,210.813,210.833,210.779,210.801,245400000.0
2006-06-08 06:10:00,210.801,210.808,210.76,210.806,287499997.0
2006-06-08 06:15:00,210.799,210.799,210.753,210.776,218099999.0
2006-06-08 06:20:00,210.792,210.795,210.753,210.772,234300001.0
2006-06-08 06:25:00,210.776,210.812,210.763,210.806,237899999.0
2006-06-08 06:30:00,210.816,210.833,210.78,210.83,235400001.0
2006-06-08 06:35:00,210.822,210.822,210.756,210.756,237500000.0
2006-06-08 06:40:00,210.741,210.833,210.725,210.76,314000001.0
2006-06-08 06:45:00,210.752,210.756,210.71,210.745,204600001.0
2006-06-08 06:50:00,210.752,210.782,210.738,210.747,179300000.0
2006-06-08 06:55:00,210.748,210.785,210.746,210.748,214999999.0
2006-06-08 07:00:00,210.744,210.782,210.735,210.759,248699998.0
2006-06-08 07:05:00,210.771,210.869,210.761,210.855,261000001.0
2006-06-08 07:10:00,210.854,210.868,210.795,210.849,244300002.0
2006-06-08 07:15:00,210.853,210.909,210.843,210.878,320699999.0
2006-06-08 07:20:00,210.861,210.922,210.844,210.863,233099999.0
2006-06-08 07:25:00,210.843,210.86,210.809,210.855,317300001.0
2006-06-08 07:30:00,210.847,210.946,210.844,210.85,185400000.0
2006-06-08 07:35:00,210.859,210.895,210.843,210.876,289599998.0
2006-06-08 07:40:00,210.894,210.981,210.876,210.972,204700000.0
2006-06-08 07:45:00,210.967,211.02,210.92,210.995,263800002.0
2006-06-08 07:50:00,210.997,211.036,210.954,210.979,299500000.0
2006-06-08 07:55:00,210.963,211.02,210.952,211.017,262699998.0
2006-06-08 08:00:00,211.017,211.018,210.974,210.996,249299999.0
2006-06-08 08:05:00,211.016,211.05,210.989,210.992,279800000.0
2006-06-08 08:10:00,210.984,211.049,210.927,210.928,162300000.0
2006-06-08 08:15:00,210.911,210.965,210.887,210.925,281100001.0
2006-06-08 08:20:00,210.936,211.011,210.932,211.011,274500001.0
2006-06-08 08:25:00,210.999,211.007,210.91,210.922,223200000.0
2006-06-08 08:30:00,210.922,210.94,210.732,210.796,291599997.0
2006-06-08 08:35:00,210.766,210.766,210.634,210.634,242000000.0
2006-06-08 08:40:00,210.682,210.777,210.682,210.745,226400001.0
2006-06-08 08:45:00,210.736,210.819,210.735,210.811,234200000.0
2006-06-08 08:50:00,210.817,210.887,210.775,210.84,225799999.0
2006-06-08 08:55:00,210.831,210.876,210.78,210.806,290300000.0
2006-06-08 09:00:00,210.804,210.821,210.653,210.659,260999999.0
2006-06-08 09:05:00,210.65,210.813,210.623,210.704,230000001.0
2006-06-08 09:10:00,210.718,210.746,210.665,210.698,205900000.0
2006-06-08 09:15:00,210.68,210.736,210.645,210.705,259800002.0
2006-06-08 09:20:00,210.675,210.723,210.544,210.609,231400000.0
2006-06-08 09:25:00,210.603,210.63,210.548,210.61,294000002.0
2006-06-08 09:30:00,210.628,210.633,210.551,210.559,208100001.0
2006-06-08 09:35:00,210.547,210.561,210.508,210.548,246199998.0
2006-06-08 09:40:00,210.542,210.603,210.476,210.529,282900002.0
2006-06-08 09:45:00,210.526,210.563,210.46,210.527,215399999.0
2006-06-08 09:50:00,210.538,210.626,210.53,210.585,324800000.0
2006-06-08 09:55:00,210.572,210.797,210.568,210.7,222400001.0
2006-06-08 10:00:00,210.703,210.703,210.477,210.512,350200003.0
2006-06-08 10:05:00,210.525,210.555,210.444,210.444,193800000.0
2006-06-08 10:10:00,210.431,210.502,210.418,210.5,190400000.0
2006-06-08 10:15:00,210.498,210.555,210.486,210.524,215700000.0
2006-06-08 10:20:00,210.527,210.564,210.453,210.517,262300000.0
2006-06-08 10:25:00,210.498,210.592,210.495,210.511,234699999.0
2006-06-08 10:30:00,210.494,210.494,210.135,210.26,252900000.0
2006-06-08 10:35:00,210.269,210.376,210.255,210.348,271299999.0
2006-06-08 10:40:00,210.331,210.346,210.244,210.248,321599998.0
2006-06-08 10:45:00,210.248,210.264,210.19,210.264,301500000.0
2006-06-08 10:50:00,210.27,210.395,210.258,210.378,319100000.0
2006-06-08 10:55:00,210.382,210.456,210.318,210.327,174200000.0
2006-06-08 11:00:00,210.345,210.407,210.33,210.407,187800000.0
2006-06-08 11:05:00,210.401,210.419,210.362,210.377,212600000.0
2006-06-08 11:10:00,210.374,210.412,210.362,210.399,175900000.0
2006-06-08 11:15:00,210.4,210.485,210.38,210.458,200500000.0
2006-06-08 11:20:00,210.449,210.508,210.436,210.487,215999999.0
2006-06-08 11:25:00,210.463,210.463,210.375,210.396,246000000.0
2006-06-08 11:30:00,210.376,210.386,210.33,210.35,239700000.0
2006-06-08 11:35:00,210.332,210.469,210.26,210.274,225699999.0
2006-06-08 11:40:00,210.254,210.346,210.2,210.33,283700000.0
2006-06-08 11:45:00,210.331,210.364,210.263,210.357,263499998.0
2006-06-08 11:50:00,210.34,210.355,210.298,210.319,253900000.0
2006-06-08 11:55:00,210.336,210.345,210.282,210.312,272399998.0
2006-06-08 12:00:00,210.33,210.442,210.323,210.427,215399999.0
2006-06-08 12:05:00,210.422,210.461,210.375,210.432,221799999.0
2006-06-08 12:10:00,210.454,210.545,210.409,210.545,348600000.0
2006-06-08 12:15:00,210.552,210.58,210.523,210.559,245200001.0
2006-06-08 12:20:00,210.56,210.619,210.541,210.589,272700000.0
2006-06-08 12:25:00,210.588,210.666,210.533,210.533,261799999.0
2006-06-08 12:30:00,210.512,210.543,210.452,210.458,273100001.0
2006-06-08 12:35:00,210.479,210.565,210.479,210.5,286100000.0
2006-06-08 12:40:00,210.494,210.507,210.451,210.453,199500000.0
2006-06-08 12:45:00,210.457,210.501,210.437,210.463,250300000.0
2006-06-08 12:50:00,210.473,210.522,210.451,210.516,191600000.0
2006-06-08 12:55:00,210.512,210.518,210.453,210.46,294600000.0
2006-06-08 13:00:00,210.434,210.459,210.394,210.402,303500001.0
2006-06-08 13:05:00,210.428,210.466,210.379,210.396,223800000.0
2006-06-08 13:10:00,210.393,210.535,210.389,210.5,209200001.0
2006-06-08 13:15:00,210.494,210.527,210.435,210.435,298300003.0
2006-06-08 13:20:00,210.452,210.491,210.388,210.409,192099998.0
2006-06-08 13:25:00,210.395,210.505,210.395,210.471,212499999.0
2006-06-08 13:30:00,210.474,210.539,210.47,210.475,311300002.0
2006-06-08 13:35:00,210.485,210.537,210.481,210.533,204400000.0
2006-06-08 13:40:00,210.529,210.597,210.503,210.525,220999999.0
2006-06-08 13:45:00,210.493,210.59,210.444,210.462,272400003.0
2006-06-08 13:50:00,210.471,210.819,210.443,210.771,245400000.0
2006-06-08 13:55:00,210.832,210.922,210.681,210.684,177900000.0
2006-06-08 14:00:00,210.645,210.723,210.557,210.676,239899999.0
2006-06-08 14:05:00,210.681,210.687,210.598,210.654,241600000.0
2006-06-08 14:10:00,210.69,210.927,210.69,210.927,279100002.0
2006-06-08 14:15:00,210.938,210.999,210.883,210.974,257100001.0
2006-06-08 14:20:00,210.966,211.014,210.934,210.946,259100001.0
2006-06-08 14:25:00,210.92,210.933,210.733,210.733,292600001.0
2006-06-08 14:30:00,210.689,210.745,210.516,210.652,249300000.0
2006-06-08 14:35:00,210.687,210.774,210.687,210.741,281999998.0
2006-06-08 14:40:00,210.74,210.745,210.544,210.544,203000001.0
2006-06-08 14:45:00,210.461,210.62,210.452,210.589,248700000.0
2006-06-08 14:50:00,210.574,210.685,210.535,210.685,236499999.0
2006-06-08 14:55:00,210.7,210.756,210.592,210.63,281600000.0
2006-06-08 15:00:00,210.629,210.629,210.521,210.563,231100001.0
2006-06-08 15:05:00,210.557,210.657,210.548,210.632,208000000.0
2006-06-08 15:10:00,210.625,210.639,210.309,210.369,273899999.0
2006-06-08 15:15:00,210.37,210.441,210.288,210.317,240499999.0
2006-06-08 15:20:00,210.317,210.356,210.191,210.27,193200001.0
2006-06-08 15:25:00,210.267,210.378,210.213,210.359,331200001.0
2006-06-08 15:30:00,210.359,210.376,210.214,210.316,213200001.0
2006-06-08 15:35:00,210.309,210.347,210.225,210.24,283700000.0
2006-06-08 15:40:00,210.267,210.37,210.224,210.37,289999999.0
2006-06-08 15:45:00,210.395,210.558,210.345,210.49,272399998.0
2006-06-08 15:50:00,210.503,210.595,210.466,210.595,272399999.0
2006-06-08 15:55:00,210.603,210.635,210.355,210.355,152899998.0
2006-06-08 16:00:00,210.35,210.511,210.35,210.45,219100001.0
2006-06-08 16:05:00,210.464,210.667,210.435,210.637,270999999.0
2006-06-08 16:10:00,210.585,210.585,210.483,210.534,186500000.0
2006-06-08 16:15:00,210.551,210.596,210.526,210.57,209899999.0
2006-06-08 16:20:00,210.579,210.588,210.501,210.556,263300000.0
2006-06-08 16:25:00,210.564,210.569,210.5,210.5,204100002.0
2006-06-08 16:30:00,210.47,210.47,210.341,210.372,223800000.0
2006-06-08 16:35:00,210.371,210.38,210.255,210.26,251900000.0
2006-06-08 16:40:00,210.275,210.351,210.25,210.318,192800000.0
2006-06-08 16:45:00,210.306,210.328,210.214,210.266,321499998.0
2006-06-08 16:50:00,210.286,210.344,210.24,210.258,256400000.0
2006-06-08 16:55:00,210.261,210.277,210.176,210.187,289399998.0
2006-06-08 17:00:00,210.197,210.293,210.156,210.258,229400000.0
2006-06-08 17:05:00,210.258,210.304,210.201,210.228,284300001.0
2006-06-08 17:10:00,210.235,210.294,210.219,210.219,216800000.0
2006-06-08 17:15:00,210.223,210.304,210.21,210.281,245399999.0
2006-06-08 17:20:00,210.297,210.453,210.297,210.453,142700001.0
2006-06-08 17:25:00,210.432,210.512,210.407,210.509,260699999.0
2006-06-08 17:30:00,210.52,210.586,210.503,210.578,248599998.0
2006-06-08 17:35:00,210.562,210.574,210.48,210.49,332100001.0
2006-06-08 17:40:00,210.478,210.535,210.42,210.439,189999999.0
2006-06-08 17:45:00,210.454,210.461,210.367,210.367,288399998.0
2006-06-08 17:50:00,210.375,210.388,210.261,210.351,169699999.0
2006-06-08 17:55:00,210.35,210.432,210.342,210.395,300800001.0
2006-06-08 18:00:00,210.419,210.419,210.312,210.381,2358500001.0
2006-06-08 18:05:00,210.394,210.539,210.337,210.49,3239300012.0
2006-06-08 18:10:00,210.495,210.521,210.401,210.455,2271199998.0
2006-06-08 18:15:00,210.477,210.501,210.363,210.465,2491399997.0
2006-06-08 18:20:00,210.471,210.514,210.383,210.41,2886200004.0
2006-06-08 18:25:00,210.438,210.485,210.336,210.407,2159900004.0
2006-06-08 18:30:00,210.417,210.472,210.361,210.387,2066099993.0
2006-06-08 18:35:00,210.37,210.398,210.305,210.375,1307200000.0
2006-06-08 18:40:00,210.366,210.461,210.35,210.395,1188300004.0
2006-06-08 18:45:00,210.395,210.427,210.328,210.352,831200002.0
2006-06-08 18:50:00,210.365,210.394,210.347,210.365,1298599998.0
2006-06-08 18:55:00,210.37,210.403,210.333,210.386,1130399999.0
2006-06-08 19:00:00,210.375,210.502,210.368,210.415,876899996.0
2006-06-08 19:05:00,210.406,210.513,210.381,210.467,1451599999.0
2006-06-08 19:10:00,210.478,210.482,210.425,210.434,742999997.0
2006-06-08 19:15:00,210.437,210.506,210.422,210.495,999600002.0
2006-06-08 19:20:00,210.497,210.515,210.411,210.417,1038099999.0
2006-06-08 19:25:00,210.409,210.432,210.363,210.378,1351400000.0
2006-06-08 19:30:00,210.365,210.436,210.326,210.41,1259100002.0
2006-06-08 19:35:00,210.404,210.448,210.399,210.409,1037999997.0
2006-06-08 19:40:00,210.411,210.428,210.273,210.304,1077000002.0
2006-06-08 19:45:00,210.306,210.335,210.284,210.284,709800002.0
2006-06-08 19:50:00,210.288,210.336,210.241,210.245,762700002.0
2006-06-08 19:55:00,210.239,210.301,210.211,210.226,785699998.0
2006-06-08 20:00:00,210.244,210.361,210.244,210.345,644599998.0
2006-06-08 20:05:00,210.341,210.38,210.317,210.348,828200002.0
2006-06-08 20:10:00,210.352,210.412,210.335,210.373,1241399998.0
2006-06-08 20:15:00,210.372,210.393,210.274,210.277,933200001.0
2006-06-08 20:20:00,210.276,210.35,210.258,210.336,854000000.0
2006-06-08 20:25:00,210.339,210.436,210.335,210.405,1713500003.0
2006-06-08 20:30:00,210.41,210.45,210.365,210.42,1854300004.0
2006-06-08 20:35:00,210.409,210.414,210.267,210.268,791000001.0
2006-06-08 20:40:00,210.27,210.401,210.238,210.395,1514099995.0
2006-06-08 20:45:00,210.395,210.395,210.336,210.39,1045500000.0
2006-06-08 20:50:00,210.392,210.415,210.362,210.399,1023499999.0
2006-06-08 20:55:00,210.382,210.382,210.281,210.33,1732100004.0
2006-06-08 21:00:00,210.313,210.388,210.287,210.373,1509899999.0
2006-06-08 21:05:00,210.37,210.399,210.309,210.347,754499998.0
2006-06-08 21:10:00,210.363,210.433,210.351,210.413,737500001.0
2006-06-08 21:15:00,210.422,210.447,210.351,210.376,983800004.0
2006-06-08 21:20:00,210.371,210.385,210.306,210.359,1016500001.0
2006-06-08 21:25:00,210.347,210.403,210.341,210.358,864200001.0
2006-06-08 21:30:00,210.358,210.379,210.328,210.332,549299998.0
2006-06-08 21:35:00,210.328,210.37,210.328,210.36,322900000.0
2006-06-08 21:40:00,210.357,210.366,210.32,210.333,545700000.0
2006-06-08 21:45:00,210.339,210.374,210.326,210.338,450400002.0
2006-06-08 21:50:00,210.347,210.347,210.286,210.306,324600000.0
2006-06-08 21:55:00,210.303,210.376,210.279,210.343,465200000.0
2006-06-08 22:00:00,210.331,210.369,210.303,210.303,867100002.0
2006-06-08 22:05:00,210.299,210.332,210.283,210.317,356599999.0
2006-06-08 22:10:00,210.319,210.359,210.297,210.32,339600001.0
2006-06-08 22:15:00,210.328,210.358,210.308,210.338,562899996.0
2006-06-08 22:20:00,210.337,210.379,210.315,210.344,418300000.0
2006-06-08 22:25:00,210.328,210.33,210.282,210.284,514100002.0
2006-06-08 22:30:00,210.284,210.36,210.284,210.322,787499999.0
2006-06-08 22:35:00,210.332,210.422,210.322,210.414,343100000.0
2006-06-08 22:40:00,210.42,210.441,210.371,210.394,433499996.0
2006-06-08 22:45:00,210.399,210.403,210.334,210.36,445000001.0
2006-06-08 22:50:00,210.355,210.409,210.335,210.409,373200000.0
2006-06-08 22:55:00,210.399,210.44,210.371,210.405,328300000.0
2006-06-08 23:00:00,210.412,210.455,210.338,210.409,267100001.0
2006-06-08 23:05:00,210.35,210.534,210.322,210.514,224700000.0
2006-06-08 23:10:00,210.484,210.607,210.463,210.579,255900002.0
2006-06-08 23:15:00,210.574,210.597,210.458,210.514,253200000.0
2006-06-08 23:20:00,210.514,210.516,210.412,210.435,287999999.0
2006-06-08 23:25:00,210.457,210.504,210.419,210.487,266599999.0
2006-06-08 23:30:00,210.493,210.574,210.443,210.472,266900001.0
2006-06-08 23:35:00,210.465,210.498,210.426,210.431,237000002.0
2006-06-08 23:40:00,210.417,210.45,210.416,210.44,304400002.0
2006-06-08 23:45:00,210.445,210.45,210.428,210.445,195900001.0
2006-06-08 23:50:00,210.44,210.45,210.428,210.435,159500000.0
2006-06-08 23:55:00,210.44,210.455,210.433,210.44,294299998.0
2006-06-09 00:00:00,210.45,210.455,210.425,210.442,196900000.0
2006-06-09 00:05:00,210.44,210.458,210.43,210.45,202399997.0
2006-06-09 00:10:00,210.44,210.455,210.43,210.435,276199999.0
2006-06-09 00:15:00,210.435,210.452,210.425,210.445,265400001.0
2006-06-09 00:20:00,210.44,210.45,209.909,209.909,295000001.0
2006-06-09 00:25:00,209.851,209.924,209.698,209.698,269500002.0
2006-06-09 00:30:00,209.698,209.749,209.65,209.668,238100002.0
2006-06-09 00:35:00,209.677,209.722,209.597,209.63,237600002.0
2006-06-09 00:40:00,209.626,209.683,209.619,209.683,185999999.0
2006-06-09 00:45:00,209.684,209.795,209.663,209.78,238000000.0
2006-06-09 00:50:00,209.83,209.906,209.806,209.86,228900000.0
2006-06-09 00:55:00,209.851,209.934,209.834,209.912,284500001.0
2006-06-09 01:00:00,209.928,210.004,209.928,209.975,265500000.0
2006-06-09 01:05:00,209.968,209.998,209.94,209.94,214900001.0
2006-06-09 01:10:00,209.945,209.977,209.927,209.927,347300001.0
2006-06-09 01:15:00,209.949,209.959,209.91,209.941,236999998.0
2006-06-09 01:20:00,209.947,210.013,209.936,210.008,241900000.0
2006-06-09 01:25:00,209.999,210.01,209.952,210.004,234600000.0
2006-06-09 01:30:00,209.992,210.008,209.906,209.911,284000000.0
2006-06-09 01:35:00,209.914,210.024,209.862,209.988,215000001.0
2006-06-09 01:40:00,209.977,210.049,209.975,210.003,185499998.0
2006-06-09 01:45:00,210.007,210.036,209.978,209.985,211200001.0
2006-06-09 01:50:00,209.995,210.044,209.982,210.042,241299999.0
2006-06-09 01:55:00,210.04,210.066,209.996,210.03,260100001.0
2006-06-09 02:00:00,210.032,210.056,209.855,209.858,193300000.0
2006-06-09 02:05:00,209.838,209.89,209.793,209.793,194200000.0
2006-06-09 02:10:00,209.796,209.82,209.752,209.791,278500001.0
2006-06-09 02:15:00,209.811,209.834,209.738,209.755,270500000.0
2006-06-09 02:20:00,209.755,209.891,209.738,209.858,197900001.0
2006-06-09 02:25:00,209.839,209.839,209.781,209.798,252700001.0
2006-06-09 02:30:00,209.791,209.845,209.748,209.782,216400000.0
2006-06-09 02:35:00,209.774,209.922,209.774,209.894,283100000.0
2006-06-09 02:40:00,209.88,209.908,209.833,209.892,225100000.0
2006-06-09 02:45:00,209.875,210.031,209.866,209.989,232499998.0
2006-06-09 02:50:00,209.986,210.012,209.951,210.0,221399999.0
2006-06-09 02:55:00,209.965,210.038,209.956,210.025,262500002.0
2006-06-09 03:00:00,210.001,210.001,209.911,209.956,279000003.0
2006-06-09 03:05:00,209.95,209.982,209.936,209.965,225699999.0
2006-06-09 03:10:00,209.952,210.02,209.939,209.977,196699999.0
2006-06-09 03:15:00,209.974,210.032,209.965,209.987,187200000.0
2006-06-09 03:20:00,209.988,210.107,209.985,210.107,287399999.0
2006-06-09 03:25:00,210.106,210.14,210.094,210.131,266000001.0
2006-06-09 03:30:00,210.123,210.135,210.043,210.075,281399999.0
2006-06-09 03:35:00,210.06,210.137,210.029,210.128,153500000.0
2006-06-09 03:40:00,210.092,210.113,210.016,210.032,268600000.0
2006-06-09 03:45:00,210.043,210.09,210.02,210.082,227100000.0
2006-06-09 03:50:00,210.068,210.068,209.999,210.029,171300000.0
2006-06-09 03:55:00,210.028,210.061,209.993,210.047,286000001.0
2006-06-09 04:00:00,210.044,210.07,210.006,210.032,204099999.0
2006-06-09 04:05:00,210.036,210.036,209.989,209.993,265500000.0
2006-06-09 04:10:00,210.005,210.025,209.96,209.975,292300001.0
2006-06-09 04:15:00,209.985,209.996,209.946,209.994,172000001.0
2006-06-09 04:20:00,209.997,210.005,209.964,209.99,201800000.0
2006-06-09 04:25:00,209.968,209.985,209.947,209.973,208400000.0
2006-06-09 04:30:00,209.985,210.004,209.943,209.98,248599999.0
2006-06-09 04:35:00,209.985,210.009,209.965,210.003,158800000.0
2006-06-09 04:40:00,209.992,210.004,209.917,209.952,285799998.0
2006-06-09 04:45:00,209.937,209.967,209.924,209.945,203900000.0
2006-06-09 04:50:00,209.946,209.955,209.923,209.938,286900001.0
2006-06-09 04:55:00,209.927,209.946,209.915,209.93,229300000.0
2006-06-09 05:00:00,209.932,209.96,209.924,209.93,138700001.0
2006-06-09 05:05:00,209.926,209.948,209.894,209.948,248100000.0
2006-06-09 05:10:00,209.94,209.945,209.918,209.933,338000000.0
2006-06-09 05:15:00,209.928,209.969,209.92,209.927,225400000.0
2006-06-09 05:20:00,209.946,209.948,209.91,209.93,214400000.0
2006-06-09 05:25:00,209.931,209.942,209.888,209.889,228999999.0
2006-06-09 05:30:00,209.918,209.924,209.857,209.883,193500000.0
2006-06-09 05:35:00,209.897,209.897,209.853,209.856,208200001.0
2006-06-09 05:40:00,209.858,209.885,209.831,209.839,188199998.0
2006-06-09 05:45:00,209.833,209.872,209.819,209.865,243800001.0
2006-06-09 05:50:00,209.851,210.016,209.851,210.016,328899998.0
2006-06-09 05:55:00,210.003,210.058,209.979,210.018,252799999.0
2006-06-09 06:00:00,210.015,210.038,209.946,209.961,157800000.0
2006-06-09 06:05:00,209.961,209.981,209.916,209.94,383100001.0
2006-06-09 06:10:00,209.949,209.949,209.909,209.937,257700002.0
2006-06-09 06:15:00,209.935,209.935,209.901,209.916,173100000.0
2006-06-09 06:20:00,209.923,209.947,209.905,209.937,239800001.0
2006-06-09 06:25:00,209.93,209.98,209.923,209.941,229699999.0
2006-06-09 06:30:00,209.929,209.948,209.894,209.909,231400000.0
2006-06-09 06:35:00,209.907,209.946,209.894,209.912,203100000.0
2006-06-09 06:40:00,209.903,209.94,209.895,209.927,240999999.0
2006-06-09 06:45:00,209.925,209.932,209.845,209.875,221799999.0
2006-06-09 06:50:00,209.88,209.889,209.807,209.818,229500000.0
2006-06-09 06:55:00,209.808,209.844,209.791,209.795,235500001.0
2006-06-09 07:00:00,209.748,209.748,209.679,209.717,225300001.0
2006-06-09 07:05:00,209.715,209.814,209.713,209.79,296900002.0
2006-06-09 07:10:00,209.793,209.812,209.756,209.783,230099999.0
2006-06-09 07:15:00,209.779,209.839,209.758,209.839,309300000.0
2006-06-09 07:20:00,209.827,209.903,209.799,209.841,212000001.0
2006-06-09 07:25:00,209.834,209.843,209.78,209.805,290900000.0
2006-06-09 07:30:00,209.796,209.866,209.789,209.86,290500001.0
2006-06-09 07:35:00,209.88,209.89,209.825,209.878,277499998.0
2006-06-09 07:40:00,209.882,209.915,209.853,209.899,211599999.0
2006-06-09 07:45:00,209.903,209.909,209.846,209.854,293700003.0
2006-06-09 07:50:00,209.849,209.938,209.833,209.915,256400001.0
2006-06-09 07:55:00,209.894,209.998,209.894,209.998,281200001.0
2006-06-09 08:00:00,210.007,210.064,209.961,210.05,240400001.0
2006-06-09 08:05:00,210.056,210.056,209.944,209.961,177000001.0
2006-06-09 08:10:00,209.959,210.005,209.942,209.983,226800000.0
2006-06-09 08:15:00,209.98,210.085,209.966,210.06,170800000.0
2006-06-09 08:20:00,210.056,210.13,210.05,210.066,244300001.0
2006-06-09 08:25:00,210.04,210.061,209.987,210.026,253299997.0
2006-06-09 08:30:00,210.01,210.02,209.896,210.003,291900000.0
2006-06-09 08:35:00,209.997,209.997,209.868,209.894,313399999.0
2006-06-09 08:40:00,209.878,209.88,209.774,209.805,305599999.0
2006-06-09 08:45:00,209.809,209.849,209.787,209.843,192899999.0
2006-06-09 08:50:00,209.868,209.966,209.868,209.955,295000000.0
2006-06-09 08:55:00,209.968,210.065,209.943,210.013,255200001.0
2006-06-09 09:00:00,210.006,210.046,209.96,210.035,198000002.0
2006-06-09 09:05:00,210.029,210.035,209.741,209.741,239400001.0
2006-06-09 09:10:00,209.78,209.904,209.78,209.893,275600001.0
2006-06-09 09:15:00,209.925,209.925,209.778,209.822,230399999.0
2006-06-09 09:20:00,209.832,209.857,209.785,209.799,240100001.0
2006-06-09 09:25:00,209.788,209.944,209.757,209.895,246999999.0
2006-06-09 09:30:00,209.887,209.906,209.834,209.878,278799999.0
2006-06-09 09:35:00,209.873,210.051,209.873,209.96,315600001.0
2006-06-09 09:40:00,209.935,209.947,209.868,209.911,185400000.0
2006-06-09 09:45:00,209.902,209.965,209.895,209.957,217800000.0
2006-06-09 09:50:00,209.954,209.961,209.899,209.928,291199999.0
2006-06-09 09:55:00,209.95,209.974,209.894,209.894,229700000.0
2006-06-09 10:00:00,209.9,209.97,209.866,209.935,242600001.0
2006-06-09 10:05:00,209.942,209.942,209.861,209.91,171200001.0
2006-06-09 10:10:00,209.915,209.925,209.867,209.867,205600000.0
2006-06-09 10:15:00,209.868,209.911,209.85,209.895,287000001.0
2006-06-09 10:20:00,209.897,209.897,209.86,209.88,257400000.0
2006-06-09 10:25:00,209.892,209.954,209.892,209.917,285899999.0
2006-06-09 10:30:00,209.905,209.948,209.889,209.91,373299998.0
2006-06-09 10:35:00,209.915,209.956,209.908,209.939,247100002.0
2006-06-09 10:40:00,209.937,210.01,209.92,210.005,281700002.0
2006-06-09 10:45:00,210.007,210.007,209.92,209.965,276599999.0
2006-06-09 10:50:00,209.949,209.953,209.882,209.892,224900000.0
2006-06-09 10:55:00,209.878,209.892,209.834,209.868,241799999.0
2006-06-09 11:00:00,209.884,209.947,209.871,209.937,225000000.0
2006-06-09 11:05:00,209.932,209.935,209.863,209.924,261099999.0
2006-06-09 11:10:00,209.94,209.971,209.901,209.906,207300001.0
2006-06-09 11:15:00,209.896,210.003,209.872,209.924,227700000.0
2006-06-09 11:20:00,209.919,210.007,209.894,209.964,224099999.0
2006-06-09 11:25:00,209.945,209.997,209.896,209.941,229600002.0
2006-06-09 11:30:00,209.948,209.998,209.869,209.965,267699998.0
2006-06-09 11:35:00,209.939,209.96,209.919,209.946,299099999.0
2006-06-09 11:40:00,209.941,210.025,209.941,209.975,300899999.0
2006-06-09 11:45:00,209.961,209.999,209.946,209.96,227300001.0
2006-06-09 11:50:00,209.96,209.988,209.897,209.907,222300001.0
2006-06-09 11:55:00,209.913,209.94,209.865,209.915,215199999.0
2006-06-09 12:00:00,209.931,209.945,209.813,209.825,334499998.0
2006-06-09 12:05:00,209.826,209.924,209.805,209.918,198300000.0
2006-06-09 12:10:00,209.928,209.942,209.871,209.903,288300001.0
2006-06-09 12:15:00,209.887,209.934,209.809,209.868,278600001.0
2006-06-09 12:20:00,209.863,209.937,209.841,209.927,193200000.0
2006-06-09 12:25:00,209.94,210.003,209.94,209.941,261500001.0
2006-06-09 12:30:00,209.934,209.943,209.896,209.897,226199999.0
2006-06-09 12:35:00,209.924,209.949,209.886,209.928,361900002.0
2006-06-09 12:40:00,209.941,209.978,209.926,209.971,274199998.0
2006-06-09 12:45:00,209.966,210.016,209.939,209.983,312000001.0
2006-06-09 12:50:00,209.998,210.04,209.953,209.99,246100000.0
2006-06-09 12:55:00,209.982,210.004,209.932,209.941,185600000.0
2006-06-09 13:00:00,209.926,209.958,209.861,209.908,272200000.0
2006-06-09 13:05:00,209.916,209.945,209.861,209.89,360100001.0
2006-06-09 13:10:00,209.904,209.998,209.904,209.998,240200002.0
2006-06-09 13:15:00,209.985,210.002,209.906,209.933,295700000.0
2006-06-09 13:20:00,209.959,210.009,209.891,210.0,222000000.0
2006-06-09 13:25:00,210.008,210.07,209.988,210.003,251400001.0
2006-06-09 13:30:00,209.977,210.065,209.958,210.051,314400000.0
2006-06-09 13:35:00,210.06,210.112,210.026,210.027,155100000.0
2006-06-09 13:40:00,209.999,210.022,209.85,209.872,228700000.0
2006-06-09 13:45:00,209.849,209.915,209.808,209.809,263099998.0
2006-06-09 13:50:00,209.811,209.964,209.783,209.962,241600000.0
2006-06-09 13:55:00,209.965,209.99,209.926,209.956,194399999.0
2006-06-09 14:00:00,209.95,210.005,209.947,210.005,229100000.0
2006-06-09 14:05:00,209.997,210.085,209.989,210.067,186799999.0
2006-06-09 14:10:00,210.075,210.086,209.976,209.991,253500000.0
2006-06-09 14:15:00,210.001,210.064,209.969,210.049,190400000.0
2006-06-09 14:20:00,210.048,210.14,210.034,210.129,235499999.0
2006-06-09 14:25:00,210.122,210.122,209.888,209.888,183300001.0
2006-06-09 14:30:00,209.847,210.007,209.847,209.995,226900001.0
2006-06-09 14:35:00,210.017,210.017,209.844,209.929,234700000.0
2006-06-09 14:40:00,209.938,210.011,209.848,209.862,203700000.0
2006-06-09 14:45:00,209.86,209.915,209.843,209.847,232300000.0
2006-06-09 14:50:00,209.853,209.895,209.783,209.79,267600001.0
2006-06-09 14:55:00,209.796,209.839,209.719,209.76,298799999.0
2006-06-09 15:00:00,209.755,209.835,209.723,209.748,258800000.0
2006-06-09 15:05:00,209.758,209.781,209.647,209.668,249299999.0
2006-06-09 15:10:00,209.694,209.747,209.637,209.637,261400001.0
2006-06-09 15:15:00,209.65,209.843,209.578,209.837,309300004.0
2006-06-09 15:20:00,209.819,209.847,209.766,209.821,234800001.0
2006-06-09 15:25:00,209.835,209.963,209.824,209.923,222500002.0
2006-06-09 15:30:00,209.907,209.93,209.745,209.779,296900002.0
2006-06-09 15:35:00,209.779,209.821,209.766,209.778,253399999.0
2006-06-09 15:40:00,209.797,209.801,209.736,209.79,179899999.0
2006-06-09 15:45:00,209.787,209.802,209.742,209.761,247100000.0
2006-06-09 15:50:00,209.755,209.827,209.726,209.802,241700003.0
2006-06-09 15:55:00,209.795,209.817,209.766,209.766,231300001.0
2006-06-09 16:00:00,209.754,209.899,209.738,209.788,134000000.0
2006-06-09 16:05:00,209.788,209.923,209.771,209.923,299500001.0
2006-06-09 16:10:00,209.911,209.976,209.821,209.838,180800000.0
2006-06-09 16:15:00,209.861,209.869,209.771,209.787,257800001.0
2006-06-09 16:20:00,209.802,209.817,209.776,209.805,299100003.0
2006-06-09 16:25:00,209.802,209.802,209.736,209.75,241300000.0
2006-06-09 16:30:00,209.746,209.806,209.742,209.772,282200000.0
2006-06-09 16:35:00,209.768,209.814,209.744,209.756,231500001.0
2006-06-09 16:40:00,209.743,209.782,209.678,209.723,297100000.0
2006-06-09 16:45:00,209.713,209.778,209.692,209.739,258100001.0
2006-06-09 16:50:00,209.728,209.787,209.703,209.769,352600002.0
2006-06-09 16:55:00,209.764,209.764,209.637,209.68,380399997.0
2006-06-09 17:00:00,209.679,209.78,209.668,209.765,217800000.0
2006-06-09 17:05:00,209.759,209.796,209.713,209.719,248199998.0
2006-06-09 17:10:00,209.741,209.781,209.708,209.749,299499998.0
2006-06-09 17:15:00,209.752,209.828,209.727,209.737,222400000.0
2006-06-09 17:20:00,209.724,209.793,209.709,209.737,222199998.0
2006-06-09 17:25:00,209.757,209.817,209.691,209.71,205900000.0
2006-06-09 17:30:00,209.7,209.8,209.694,209.8,248900002.0
2006-06-09 17:35:00,209.786,209.839,209.701,209.839,247299999.0
2006-06-09 17:40:00,209.813,209.845,209.764,209.79,229200000.0
2006-06-09 17:45:00,209.788,209.866,209.724,209.85,297499999.0
2006-06-09 17:50:00,209.849,209.853,209.805,209.826,269299999.0
2006-06-09 17:55:00,209.809,209.828,209.728,209.776,284600000.0
2006-06-09 18:00:00,209.797,209.87,209.752,209.823,2473300004.0
2006-06-09 18:05:00,209.833,209.855,209.779,209.822,3222999997.0
2006-06-09 18:10:00,209.826,209.867,209.808,209.835,2218600008.0
2006-06-09 18:15:00,209.842,209.875,209.792,209.875,2638800002.0
2006-06-09 18:20:00,209.885,209.923,209.837,209.9,2820600003.0
2006-06-09 18:25:00,209.905,209.912,209.87,209.905,2109499999.0
2006-06-09 18:30:00,209.909,209.92,209.838,209.905,2103800004.0
2006-06-09 18:35:00,209.909,209.946,209.873,209.877,1207600000.0
2006-06-09 18:40:00,209.864,209.92,209.864,209.906,1127200001.0
2006-06-09 18:45:00,209.907,209.933,209.898,209.904,868899996.0
2006-06-09 18:50:00,209.906,209.952,209.894,209.902,1233299996.0
2006-06-09 18:55:00,209.898,209.934,209.875,209.898,1104899997.0
2006-06-09 19:00:00,209.881,209.91,209.868,209.9,937900000.0
2006-06-09 19:05:00,209.887,209.984,209.863,209.924,1463400004.0
2006-06-09 19:10:00,209.925,209.938,209.872,209.896,678199998.0
2006-06-09 19:15:00,209.898,209.906,209.85,209.853,778200002.0
2006-06-09 19:20:00,209.853,209.895,209.828,209.835,918199997.0
2006-06-09 19:25:00,209.82,209.837,209.8,209.823,1358799999.0
2006-06-09 19:30:00,209.817,209.835,209.795,209.795,1218300003.0
2006-06-09 19:35:00,209.777,209.786,209.678,209.685,982500001.0
2006-06-09 19:40:00,209.694,209.734,209.663,209.667,1033899997.0
2006-06-09 19:45:00,209.668,209.706,209.645,209.645,766700006.0
2006-06-09 19:50:00,209.641,209.702,209.641,209.69,772500001.0
2006-06-09 19:55:00,209.683,209.709,209.663,209.702,818600000.0
2006-06-09 20:00:00,209.709,209.714,209.622,209.644,649800003.0
2006-06-09 20:05:00,209.639,209.666,209.586,209.619,739399999.0
2006-06-09 20:10:00,209.621,209.657,209.594,209.633,1381400004.0
2006-06-09 20:15:00,209.631,209.67,209.611,209.654,768799998.0
2006-06-09 20:20:00,209.655,209.68,209.646,209.652,922099998.0
2006-06-09 20:25:00,209.65,209.704,209.65,209.674,1708899998.0
2006-06-09 20:30:00,209.679,209.693,209.653,209.665,1791099997.0
2006-06-09 20:35:00,209.664,209.7,209.652,209.685,716700002.0
2006-06-09 20:40:00,209.703,209.74,209.688,209.72,1297399999.0
2006-06-09 20:45:00,209.731,209.74,209.704,209.722,1023300000.0
2006-06-09 20:50:00,209.72,209.739,209.692,209.71,1103299997.0
2006-06-09 20:55:00,209.718,209.776,209.705,209.776,1656800001.0
2006-06-09 21:00:00,209.775,209.775,209.721,209.76,1526900001.0
2006-06-09 21:05:00,209.758,209.782,209.742,209.768,766200000.0
2006-06-09 21:10:00,209.764,209.776,209.75,209.761,856300001.0
2006-06-09 21:15:00,209.758,209.781,209.73,209.781,1146200004.0
2006-06-09 21:20:00,209.777,209.785,209.743,209.768,1149700002.0
2006-06-09 21:25:00,209.759,209.812,209.712,209.712,831299999.0
2006-06-09 21:30:00,209.705,209.759,209.7,209.709,468699999.0
2006-06-09 21:35:00,209.707,209.735,209.706,209.712,389300001.0
2006-06-09 21:40:00,209.714,209.733,209.69,209.714,483500002.0
2006-06-09 21:45:00,209.725,209.725,209.677,209.705,475400001.0
2006-06-09 21:50:00,209.716,209.725,209.666,209.717,258200001.0
2006-06-09 21:55:00,209.71,209.768,209.69,209.729,445800002.0
2006-06-09 22:00:00,209.72,209.778,209.705,209.756,946300000.0
2006-06-09 22:05:00,209.753,209.819,209.726,209.726,406800000.0
2006-06-09 22:10:00,209.721,209.812,209.717,209.79,193000000.0
2006-06-09 22:15:00,209.791,209.816,209.723,209.723,641400002.0
2006-06-09 22:20:00,209.726,209.745,209.686,209.73,339500000.0
2006-06-09 22:25:00,209.71,209.79,209.686,209.71,563800001.0
2006-06-09 22:30:00,209.711,209.744,209.657,209.697,702299999.0
2006-06-09 22:35:00,209.717,209.764,209.709,209.716,255500001.0
2006-06-09 22:40:00,209.718,209.755,209.695,209.75,359300001.0
2006-06-09 22:45:00,209.756,209.756,209.683,209.683,430400003.0
2006-06-09 22:50:00,209.69,209.7,209.629,209.683,347100000.0
2006-06-09 22:55:00,209.672,209.672,209.575,209.585,358700000.0
2006-06-11 23:00:00,209.58,209.608,209.58,209.595,179900001.0
2006-06-11 23:05:00,209.588,209.605,209.58,209.595,205999999.0
2006-06-11 23:10:00,209.59,209.605,209.573,209.59,209500001.0
2006-06-11 23:15:00,209.6,209.6,209.58,209.59,185000001.0
2006-06-11 23:20:00,209.595,209.6,209.575,209.59,299099998.0
2006-06-11 23:25:00,209.588,209.605,209.58,209.58,245600001.0
2006-06-11 23:30:00,209.605,209.605,209.58,209.588,203100000.0
2006-06-11 23:35:00,209.59,209.605,209.58,209.595,231199999.0
2006-06-11 23:40:00,209.59,209.6,209.58,209.59,265000000.0
2006-06-11 23:45:00,209.595,209.6,209.578,209.595,237799998.0
2006-06-11 23:50:00,209.59,209.6,209.577,209.585,211000002.0
2006-06-11 23:55:00,209.59,209.605,209.583,209.59,220200000.0
2006-06-12 00:00:00,209.6,209.605,209.575,209.592,209300000.0
2006-06-12 00:05:00,209.59,209.863,209.58,209.863,195900000.0
2006-06-12 00:10:00,209.838,209.862,209.697,209.747,265800001.0
2006-06-12 00:15:00,209.735,209.752,209.725,209.745,297900000.0
2006-06-12 00:20:00,209.74,209.98,209.725,209.965,236200000.0
2006-06-12 00:25:00,209.975,209.98,209.93,209.958,293200002.0
2006-06-12 00:30:00,209.954,209.964,209.923,209.935,220400001.0
2006-06-12 00:35:00,209.925,209.952,209.92,209.944,261400000.0
2006-06-12 00:40:00,209.941,209.941,209.868,209.885,155700000.0
2006-06-12 00:45:00,209.875,209.893,209.87,209.873,165400000.0
2006-06-12 00:50:00,209.895,209.935,209.873,209.92,176699999.0
2006-06-12 00:55:00,209.924,209.951,209.92,209.942,240000000.0
2006-06-12 01:00:00,209.953,210.048,209.945,209.969,281600001.0
2006-06-12 01:05:00,209.975,210.027,209.965,209.997,141200000.0
2006-06-12 01:10:00,209.982,210.001,209.855,209.855,201600000.0
2006-06-12 01:15:00,209.861,209.912,209.861,209.905,220100000.0
2006-06-12 01:20:00,209.908,209.939,209.887,209.932,306399999.0
2006-06-12 01:25:00,209.928,210.024,209.919,210.024,253199999.0
2006-06-12 01:30:00,210.032,210.057,209.97,209.984,242899998.0
2006-06-12 01:35:00,209.988,209.989,209.826,209.826,242500001.0
2006-06-12 01:40:00,209.813,209.889,209.809,209.864,223200000.0
2006-06-12 01:45:00,209.865,209.919,209.865,209.883,212600001.0
2006-06-12 01:50:00,209.919,210.059,209.919,209.998,223600000.0
2006-06-12 01:55:00,209.995,210.057,209.978,210.043,219099997.0
2006-06-12 02:00:00,210.047,210.068,209.936,209.936,255099999.0
2006-06-12 02:05:00,209.952,209.992,209.945,209.969,233600000.0
2006-06-12 02:10:00,209.973,209.997,209.903,209.933,341599997.0
2006-06-12 02:15:00,209.933,209.976,209.898,209.949,217099998.0
2006-06-12 02:20:00,209.962,210.049,209.962,210.047,206100000.0
2006-06-12 02:25:00,210.056,210.11,210.034,210.079,232099999.0
2006-06-12 02:30:00,210.083,210.098,210.039,210.098,212099998.0
2006-06-12 02:35:00,210.09,210.137,210.072,210.099,254799999.0
2006-06-12 02:40:00,210.103,210.138,210.068,210.138,275199999.0
2006-06-12 02:45:00,210.123,210.17,210.121,210.152,260999999.0
2006-06-12 02:50:00,210.159,210.22,210.093,210.21,318000000.0
2006-06-12 02:55:00,210.195,210.206,210.054,210.06,293999999.0
2006-06-12 03:00:00,210.042,210.072,209.992,210.072,268999999.0
2006-06-12 03:05:00,210.056,210.071,209.94,209.95,230400000.0
2006-06-12 03:10:00,209.947,210.014,209.934,209.937,362500001.0
2006-06-12 03:15:00,209.933,210.032,209.927,210.032,166000000.0
2006-06-12 03:20:00,210.032,210.077,210.017,210.03,333000001.0
2006-06-12 03:25:00,210.023,210.043,210.003,210.019,196800001.0
2006-06-12 03:30:00,209.996,209.996,209.946,209.967,204900000.0
2006-06-12 03:35:00,209.961,209.975,209.923,209.973,206200000.0
2006-06-12 03:40:00,209.956,210.006,209.954,209.977,279700003.0
2006-06-12 03:45:00,209.975,209.987,209.954,209.977,244100000.0
2006-06-12 03:50:00,209.967,209.986,209.954,209.965,223500001.0
2006-06-12 03:55:00,209.976,209.976,209.888,209.938,267699999.0
2006-06-12 04:00:00,209.932,210.008,209.929,209.981,281599999.0
2006-06-12 04:05:00,209.971,210.02,209.971,209.977,332400001.0
2006-06-12 04:10:00,209.993,210.07,209.993,210.058,356700000.0
2006-06-12 04:15:00,210.057,210.057,210.007,210.03,163099999.0
2006-06-12 04:20:00,210.023,210.028,210.005,210.023,199600000.0
2006-06-12 04:25:00,210.002,210.023,209.983,210.0,212499998.0
2006-06-12 04:30:00,210.012,210.056,210.006,210.031,200699999.0
2006-06-12 04:35:00,210.039,210.07,210.022,210.053,185699999.0
2006-06-12 04:40:00,210.038,210.065,209.999,210.065,270599998.0
2006-06-12 04:45:00,210.068,210.136,210.068,210.109,229299999.0
2006-06-12 04:50:00,210.109,210.124,210.09,210.124,286000002.0
2006-06-12 04:55:00,210.114,210.118,210.048,210.082,252900001.0
2006-06-12 05:00:00,210.088,210.152,210.085,210.152,181899999.0
2006-06-12 05:05:00,210.166,210.22,210.166,210.213,245000002.0
2006-06-12 05:10:00,210.194,210.198,210.122,210.168,294099999.0
2006-06-12 05:15:00,210.166,210.249,210.166,210.207,220900001.0
2006-06-12 05:20:00,210.216,210.225,210.174,210.201,214500000.0
2006-06-12 05:25:00,210.21,210.243,210.194,210.198,304400000.0
2006-06-12 05:30:00,210.216,210.222,210.153,210.182,309100001.0
2006-06-12 05:35:00,210.198,210.221,210.175,210.195,235800001.0
2006-06-12 05:40:00,210.205,210.245,210.188,210.233,242600000.0
2006-06-12 05:45:00,210.232,210.232,210.17,210.216,238000000.0
2006-06-12 05:50:00,210.199,210.25,210.199,210.25,263100000.0
2006-06-12 05:55:00,210.256,210.314,210.251,210.306,205099999.0
2006-06-12 06:00:00,210.301,210.302,210.236,210.242,212500001.0
2006-06-12 06:05:00,210.245,210.264,210.191,210.194,237999998.0
2006-06-12 06:10:00,210.196,210.245,210.196,210.208,206500001.0
2006-06-12 06:15:00,210.216,210.23,210.196,210.215,180900000.0
2006-06-12 06:20:00,210.221,210.23,210.2,210.22,262300000.0
2006-06-12 06:25:00,210.218,210.25,210.212,210.218,261200000.0
2006-06-12 06:30:00,210.213,210.25,210.2,210.25,229800001.0
2006-06-12 06:35:00,210.244,210.284,210.234,210.263,199900001.0
2006-06-12 06:40:00,210.252,210.278,210.201,210.215,217900000.0
2006-06-12 06:45:00,210.215,210.226,210.181,210.203,268799998.0
2006-06-12 06:50:00,210.193,210.209,210.17,210.183,249900000.0
2006-06-12 06:55:00,210.175,210.192,210.126,210.148,212900000.0
2006-06-12 07:00:00,210.141,210.17,210.123,210.154,196600000.0
2006-06-12 07:05:00,210.17,210.223,210.168,210.2,245099998.0
2006-06-12 07:10:00,210.202,210.219,210.142,210.2,274800001.0
2006-06-12 07:15:00,210.189,210.216,210.161,210.174,196500000.0
2006-06-12 07:20:00,210.17,210.19,210.15,210.17,248899999.0
2006-06-12 07:25:00,210.165,210.192,210.133,210.185,253499998.0
2006-06-12 07:30:00,210.181,210.186,210.128,210.128,228699999.0
2006-06-12 07:35:00,210.133,210.139,210.103,210.103,274699999.0
2006-06-12 07:40:00,210.114,210.193,210.106,210.147,279400001.0
2006-06-12 07:45:00,210.147,210.242,210.118,210.229,236100001.0
2006-06-12 07:50:00,210.23,210.247,210.19,210.241,258100001.0
2006-06-12 07:55:00,210.213,210.343,210.213,210.323,250199999.0
2006-06-12 08:00:00,210.316,210.338,210.252,210.252,246500000.0
2006-06-12 08:05:00,210.243,210.287,210.237,210.281,250799998.0
2006-06-12 08:10:00,210.287,210.287,210.168,210.173,121200000.0
2006-06-12 08:15:00,210.169,210.209,210.158,210.178,281900001.0
2006-06-12 08:20:00,210.176,210.207,210.161,210.205,224400001.0
2006-06-12 08:25:00,210.202,210.271,210.189,210.231,226100002.0
2006-06-12 08:30:00,210.218,210.388,210.218,210.366,243300000.0
2006-06-12 08:35:00,210.351,210.413,210.271,210.271,211200001.0
2006-06-12 08:40:00,210.247,210.291,210.199,210.22,228900001.0
2006-06-12 08:45:00,210.215,210.32,210.184,210.275,160000000.0
2006-06-12 08:50:00,210.26,210.306,210.233,210.27,223099999.0
2006-06-12 08:55:00,210.267,210.28,210.199,210.245,303599999.0
2006-06-12 09:00:00,210.245,210.427,210.245,210.411,260500000.0
2006-06-12 09:05:00,210.405,210.415,210.364,210.394,194599999.0
2006-06-12 09:10:00,210.41,210.41,210.294,210.334,229300000.0
2006-06-12 09:15:00,210.342,210.346,210.25,210.27,265900000.0
2006-06-12 09:20:00,210.27,210.287,210.211,210.24,194100001.0
2006-06-12 09:25:00,210.237,210.296,210.218,210.289,274599999.0
2006-06-12 09:30:00,210.289,210.376,210.267,210.363,254999999.0
2006-06-12 09:35:00,210.371,210.438,210.333,210.342,215699998.0
2006-06-12 09:40:00,210.338,210.405,210.333,210.404,228099998.0
2006-06-12 09:45:00,210.409,210.431,210.374,210.378,247100001.0
2006-06-12 09:50:00,210.385,210.385,210.284,210.335,287900000.0
2006-06-12 09:55:00,210.352,210.36,210.311,210.311,287699998.0
2006-06-12 10:00:00,210.307,210.348,210.286,210.323,233800001.0
2006-06-12 10:05:00,210.341,210.445,210.327,210.426,322600002.0
2006-06-12 10:10:00,210.419,210.614,210.404,210.612,197400001.0
2006-06-12 10:15:00,210.605,210.713,210.605,210.712,302600000.0
2006-06-12 10:20:00,210.702,210.702,210.597,210.652,188700000.0
2006-06-12 10:25:00,210.665,210.674,210.554,210.628,281399997.0
2006-06-12 10:30:00,210.647,210.743,210.577,210.69,312599999.0
2006-06-12 10:35:00,210.681,210.747,210.648,210.727,274199999.0
2006-06-12 10:40:00,210.731,210.769,210.687,210.693,272200001.0
2006-06-12 10:45:00,210.703,210.844,210.692,210.828,271400000.0
2006-06-12 10:50:00,210.818,210.846,210.732,210.752,335300001.0
2006-06-12 10:55:00,210.743,210.855,210.74,210.796,246400000.0
2006-06-12 11:00:00,210.802,210.815,210.726,210.762,308300000.0
2006-06-12 11:05:00,210.749,210.843,210.749,210.798,258600001.0
2006-06-12 11:10:00,210.792,210.802,210.77,210.778,265200001.0
2006-06-12 11:15:00,210.773,210.811,210.761,210.781,254000001.0
2006-06-12 11:20:00,210.75,210.75,210.662,210.739,276799999.0
2006-06-12 11:25:00,210.744,210.805,210.722,210.751,200399999.0
2006-06-12 11:30:00,210.741,210.803,210.733,210.79,263900000.0
2006-06-12 11:35:00,210.782,210.809,210.715,210.756,298300001.0
2006-06-12 11:40:00,210.761,210.784,210.736,210.745,198299999.0
2006-06-12 11:45:00,210.744,210.788,210.731,210.773,243800001.0
2006-06-12 11:50:00,210.767,210.794,210.726,210.746,219700000.0
2006-06-12 11:55:00,210.761,210.783,210.691,210.7,228800001.0
2006-06-12 12:00:00,210.716,210.773,210.699,210.747,222300000.0
2006-06-12 12:05:00,210.752,210.752,210.646,210.662,286000002.0
2006-06-12 12:10:00,210.674,210.684,210.591,210.591,220399999.0
2006-06-12 12:15:00,210.593,210.663,210.519,210.606,284400000.0
2006-06-12 12:20:00,210.597,210.648,210.573,210.619,253999999.0
2006-06-12 12:25:00,210.622,210.625,210.514,210.533,211399999.0
2006-06-12 12:30:00,210.527,210.585,210.527,210.542,233800000.0
2006-06-12 12:35:00,210.542,210.573,210.505,210.552,329900000.0
2006-06-12 12:40:00,210.557,210.603,210.474,210.59,245500001.0
2006-06-12 12:45:00,210.583,210.622,210.562,210.569,266600002.0
2006-06-12 12:50:00,210.582,210.585,210.472,210.5,298700000.0
2006-06-12 12:55:00,210.487,210.591,210.473,210.591,319200001.0
2006-06-12 13:00:00,210.607,210.639,210.585,210.586,332100001.0
2006-06-12 13:05:00,210.599,210.639,210.584,210.621,255300001.0
2006-06-12 13:10:00,210.624,210.681,210.624,210.681,204700001.0
2006-06-12 13:15:00,210.682,210.702,210.628,210.648,293800001.0
2006-06-12 13:20:00,210.675,210.675,210.594,210.63,194400000.0
2006-06-12 13:25:00,210.6,210.639,210.525,210.535,197700001.0
2006-06-12 13:30:00,210.513,210.526,210.467,210.525,165700000.0
2006-06-12 13:35:00,210.522,210.544,210.381,210.39,271800001.0
2006-06-12 13:40:00,210.369,210.458,210.344,210.448,368099998.0
2006-06-12 13:45:00,210.431,210.455,210.411,210.431,227399999.0
2006-06-12 13:50:00,210.432,210.468,210.419,210.468,256999997.0
2006-06-12 13:55:00,210.471,210.6,210.438,210.569,232699999.0
2006-06-12 14:00:00,210.553,210.721,210.553,210.721,224200000.0
2006-06-12 14:05:00,210.721,210.85,210.661,210.685,204400001.0
2006-06-12 14:10:00,210.693,210.779,210.693,210.775,343799996.0
2006-06-12 14:15:00,210.774,210.774,210.645,210.66,163099999.0
2006-06-12 14:20:00,210.649,210.662,210.566,210.593,303499998.0
2006-06-12 14:25:00,210.609,210.63,210.58,210.612,211099999.0
2006-06-12 14:30:00,210.584,210.637,210.568,210.568,298699999.0
2006-06-12 14:35:00,210.574,210.638,210.571,210.596,283199999.0
2006-06-12 14:40:00,210.591,210.676,210.559,210.645,196000000.0
2006-06-12 14:45:00,210.624,210.675,210.618,210.638,251300000.0
2006-06-12 14:50:00,210.641,210.659,210.586,210.61,333500000.0
2006-06-12 14:55:00,210.611,210.708,210.586,210.684,223999999.0
2006-06-12 15:00:00,210.688,210.736,210.682,210.69,232300000.0
2006-06-12 15:05:00,210.661,210.717,210.644,210.67,239899999.0
2006-06-12 15:10:00,210.662,210.719,210.662,210.705,257600000.0
2006-06-12 15:15:00,210.692,210.731,210.658,210.702,301200001.0
2006-06-12 15:20:00,210.702,210.72,210.661,210.673,262000000.0
2006-06-12 15:25:00,210.666,210.722,210.621,210.704,299399999.0
2006-06-12 15:30:00,210.698,210.741,210.662,210.662,307200003.0
2006-06-12 15:35:00,210.678,210.71,210.6,210.6,309400002.0
2006-06-12 15:40:00,210.584,210.588,210.547,210.588,220700000.0
2006-06-12 15:45:00,210.584,210.625,210.584,210.601,262600000.0
2006-06-12 15:50:00,210.603,210.68,210.586,210.616,306400001.0
2006-06-12 15:55:00,210.608,210.645,210.59,210.599,160400001.0
2006-06-12 16:00:00,210.571,210.742,210.571,210.711,161400001.0
2006-06-12 16:05:00,210.738,210.751,210.71,210.717,256000000.0
2006-06-12 16:10:00,210.691,210.724,210.681,210.714,159600000.0
2006-06-12 16:15:00,210.733,210.774,210.676,210.721,287500001.0
2006-06-12 16:20:00,210.72,210.733,210.66,210.703,355100002.0
2006-06-12 16:25:00,210.714,210.737,210.69,210.711,271799998.0
2006-06-12 16:30:00,210.708,210.731,210.683,210.693,240700000.0
2006-06-12 16:35:00,210.687,210.74,210.662,210.685,305900000.0
2006-06-12 16:40:00,210.684,210.772,210.676,210.762,268000001.0
2006-06-12 16:45:00,210.756,210.791,210.737,210.766,283400000.0
2006-06-12 16:50:00,210.766,210.784,210.675,210.69,323700002.0
2006-06-12 16:55:00,210.653,210.728,210.636,210.672,310600001.0
2006-06-12 17:00:00,210.648,210.719,210.632,210.632,301700003.0
2006-06-12 17:05:00,210.618,210.648,210.572,210.572,264899999.0
2006-06-12 17:10:00,210.557,210.602,210.522,210.566,279600001.0
2006-06-12 17:15:00,210.572,210.581,210.539,210.539,292799999.0
2006-06-12 17:20:00,210.525,210.624,210.514,210.624,197200000.0
2006-06-12 17:25:00,210.614,210.703,210.585,210.592,251000003.0
2006-06-12 17:30:00,210.583,210.636,210.583,210.615,269799997.0
2006-06-12 17:35:00,210.602,210.638,210.584,210.606,281099998.0
2006-06-12 17:40:00,210.572,210.578,210.547,210.56,210999999.0
2006-06-12 17:45:00,210.569,210.586,210.533,210.55,272000000.0
2006-06-12 17:50:00,210.551,210.574,210.517,210.56,205900000.0
2006-06-12 17:55:00,210.564,210.588,210.443,210.465,216600000.0
2006-06-12 18:00:00,210.473,210.487,210.352,210.455,2468400002.0
2006-06-12 18:05:00,210.477,210.582,210.465,210.582,3337699997.0
2006-06-12 18:10:00,210.594,210.631,210.571,210.606,2412500005.0
2006-06-12 18:15:00,210.617,210.676,210.6,210.627,2341600001.0
2006-06-12 18:20:00,210.634,210.652,210.596,210.597,3253999994.0
2006-06-12 18:25:00,210.607,210.682,210.58,210.677,2116900001.0
2006-06-12 18:30:00,210.68,210.68,210.6,210.642,2100499999.0
2006-06-12 18:35:00,210.639,210.692,210.619,210.678,1281300001.0
2006-06-12 18:40:00,210.67,210.717,210.662,210.692,1191599998.0
2006-06-12 18:45:00,210.708,210.748,210.656,210.663,820800000.0
2006-06-12 18:50:00,210.664,210.693,210.624,210.672,1184800000.0
2006-06-12 18:55:00,210.678,210.691,210.543,210.543,1064800000.0
2006-06-12 19:00:00,210.533,210.533,210.472,210.517,923400000.0
2006-06-12 19:05:00,210.52,210.568,210.515,210.56,1265300007.0
2006-06-12 19:10:00,210.568,210.591,210.543,210.574,588899998.0
2006-06-12 19:15:00,210.578,210.612,210.542,210.557,809399997.0
2006-06-12 19:20:00,210.557,210.587,210.552,210.572,888199998.0
2006-06-12 19:25:00,210.564,210.567,210.486,210.512,1270600003.0
2006-06-12 19:30:00,210.511,210.537,210.49,210.519,1179699999.0
2006-06-12 19:35:00,210.512,210.564,210.512,210.545,920200000.0
2006-06-12 19:40:00,210.549,210.591,210.508,210.508,1038500002.0
2006-06-12 19:45:00,210.505,210.562,210.476,210.562,644500001.0
2006-06-12 19:50:00,210.57,210.623,210.552,210.553,794199998.0
2006-06-12 19:55:00,210.553,210.608,210.542,210.576,811300000.0
2006-06-12 20:00:00,210.576,210.658,210.553,210.607,603599999.0
2006-06-12 20:05:00,210.605,210.676,210.596,210.657,810099999.0
2006-06-12 20:10:00,210.654,210.669,210.614,210.653,1411300007.0
2006-06-12 20:15:00,210.662,210.685,210.626,210.643,852000003.0
2006-06-12 20:20:00,210.65,210.681,210.63,210.657,1000399997.0
2006-06-12 20:25:00,210.649,210.649,210.56,210.595,1493799997.0
2006-06-12 20:30:00,210.602,210.649,210.602,210.628,1901899995.0
2006-06-12 20:35:00,210.617,210.703,210.59,210.685,716099999.0
2006-06-12 20:40:00,210.695,210.721,210.657,210.717,1481700000.0
2006-06-12 20:45:00,210.725,210.752,210.696,210.752,1121400002.0
2006-06-12 20:50:00,210.735,210.754,210.641,210.655,1178000002.0
2006-06-12 20:55:00,210.653,210.731,210.641,210.731,1724299997.0
2006-06-12 21:00:00,210.736,210.775,210.709,210.73,1552899999.0
2006-06-12 21:05:00,210.727,210.749,210.671,210.688,680500000.0
2006-06-12 21:10:00,210.693,210.724,210.663,210.664,750600003.0
2006-06-12 21:15:00,210.66,210.69,210.65,210.679,1050600003.0
2006-06-12 21:20:00,210.681,210.747,210.662,210.682,1196600001.0
2006-06-12 21:25:00,210.68,210.701,210.626,210.626,710499999.0
2006-06-12 21:30:00,210.625,210.662,210.605,210.645,606100000.0
2006-06-12 21:35:00,210.631,210.672,210.624,210.66,318400000.0
2006-06-12 21:40:00,210.66,210.706,210.657,210.68,548600001.0
2006-06-12 21:45:00,210.685,210.69,210.666,210.682,503400001.0
2006-06-12 21:50:00,210.698,210.717,210.687,210.715,297700001.0
2006-06-12 21:55:00,210.718,210.767,210.707,210.73,503400000.0
2006-06-12 22:00:00,210.723,210.765,210.676,210.693,816100002.0
2006-06-12 22:05:00,210.687,210.81,210.683,210.691,323799998.0
2006-06-12 22:10:00,210.682,210.734,210.658,210.672,369000003.0
2006-06-12 22:15:00,210.676,210.706,210.641,210.641,450800003.0
2006-06-12 22:20:00,210.643,210.668,210.586,210.591,410500002.0
2006-06-12 22:25:00,210.581,210.694,210.581,210.694,478300001.0
2006-06-12 22:30:00,210.718,210.734,210.689,210.699,632299999.0
2006-06-12 22:35:00,210.725,210.737,210.687,210.737,415299996.0
2006-06-12 22:40:00,210.748,210.781,210.73,210.765,329600001.0
2006-06-12 22:45:00,210.772,210.785,210.728,210.763,324400002.0
2006-06-12 22:50:00,210.775,210.806,210.755,210.806,381400001.0
2006-06-12 22:55:00,210.791,210.791,210.635,210.645,361999999.0
2006-06-12 23:00:00,210.667,210.752,210.667,210.742,317000000.0
2006-06-12 23:05:00,210.749,210.752,210.588,210.606,240900001.0
2006-06-12 23:10:00,210.625,210.696,210.566,210.668,259299998.0
2006-06-12 23:15:00,210.628,210.7,210.596,210.642,225000000.0
2006-06-12 23:20:00,210.656,210.69,210.605,210.662,318199999.0
2006-06-12 23:25:00,210.623,210.701,210.612,210.645,320900000.0
2006-06-12 23:30:00,210.653,210.67,210.609,210.647,270600000.0
2006-06-12 23:35:00,210.649,210.714,210.649,210.69,263299997.0
2006-06-12 23:40:00,210.68,210.74,210.672,210.728,200500000.0
2006-06-12 23:45:00,210.731,210.76,210.707,210.758,262000000.0
2006-06-12 23:50:00,210.753,210.822,210.746,210.805,228800001.0
2006-06-12 23:55:00,210.799,210.815,210.764,210.789,235600000.0
2006-06-13 00:00:00,210.8,210.805,210.735,210.746,183800002.0
2006-06-13 00:05:00,210.74,210.77,210.725,210.77,224300001.0
2006-06-13 00:10:00,210.769,210.793,210.756,210.771,333600001.0
2006-06-13 00:15:00,210.776,210.795,210.669,210.671,225800000.0
2006-06-13 00:20:00,210.658,210.69,210.626,210.675,241700000.0
2006-06-13 00:25:00,210.683,210.753,210.678,210.741,286500001.0
2006-06-13 00:30:00,210.726,210.734,210.708,210.734,137300000.0
2006-06-13 00:35:00,210.735,210.75,210.708,210.716,232100001.0
2006-06-13 00:40:00,210.714,210.73,210.696,210.73,159700000.0
2006-06-13 00:45:00,210.707,210.752,210.677,210.694,179100000.0
2006-06-13 00:50:00,210.723,210.743,210.679,210.695,273300000.0
2006-06-13 00:55:00,210.702,210.708,210.633,210.633,265800000.0
2006-06-13 01:00:00,210.637,210.677,210.615,210.644,288000001.0
2006-06-13 01:05:00,210.667,210.711,210.639,210.639,216600001.0
2006-06-13 01:10:00,210.645,210.668,210.61,210.61,236300001.0
2006-06-13 01:15:00,210.636,210.663,210.592,210.612,272099999.0
2006-06-13 01:20:00,210.615,210.652,210.59,210.644,322699997.0
2006-06-13 01:25:00,210.633,210.641,210.571,210.604,232200001.0
2006-06-13 01:30:00,210.594,210.628,210.549,210.549,302500000.0
2006-06-13 01:35:00,210.532,210.532,210.476,210.498,208600000.0
2006-06-13 01:40:00,210.497,210.566,210.481,210.535,224500000.0
2006-06-13 01:45:00,210.556,210.67,210.554,210.599,341099999.0
2006-06-13 01:50:00,210.606,210.718,210.605,210.679,358800000.0
2006-06-13 01:55:00,210.671,210.676,210.536,210.536,200800000.0
2006-06-13 02:00:00,210.54,210.606,210.498,210.572,162100000.0
2006-06-13 02:05:00,210.573,210.642,210.563,210.572,216799999.0
2006-06-13 02:10:00,210.565,210.582,210.475,210.528,243300000.0
2006-06-13 02:15:00,210.526,210.587,210.49,210.509,209099999.0
2006-06-13 02:20:00,210.521,210.547,210.476,210.533,291700003.0
2006-06-13 02:25:00,210.558,210.595,210.509,210.595,259800002.0
2006-06-13 02:30:00,210.595,210.653,210.552,210.589,216600000.0
2006-06-13 02:35:00,210.585,210.618,210.572,210.576,279900000.0
2006-06-13 02:40:00,210.576,210.61,210.553,210.565,180900000.0
2006-06-13 02:45:00,210.538,210.609,210.532,210.595,231099999.0
2006-06-13 02:50:00,210.58,210.693,210.574,210.683,223800000.0
2006-06-13 02:55:00,210.641,210.746,210.641,210.653,252700002.0
2006-06-13 03:00:00,210.635,210.707,210.635,210.65,223700001.0
2006-06-13 03:05:00,210.658,210.718,210.568,210.573,210199999.0
2006-06-13 03:10:00,210.561,210.624,210.555,210.602,212900001.0
2006-06-13 03:15:00,210.604,210.641,210.575,210.603,245699998.0
2006-06-13 03:20:00,210.6,210.618,210.576,210.607,286900000.0
2006-06-13 03:25:00,210.604,210.628,210.583,210.628,201999999.0
2006-06-13 03:30:00,210.624,210.637,210.573,210.607,226899999.0
2006-06-13 03:35:00,210.597,210.661,210.575,210.661,196099999.0
2006-06-13 03:40:00,210.65,210.66,210.629,210.64,306700000.0
2006-06-13 03:45:00,210.639,210.661,210.603,210.661,312899999.0
2006-06-13 03:50:00,210.676,210.709,210.597,210.604,154200000.0
2006-06-13 03:55:00,210.591,210.604,210.523,210.53,240600002.0
2006-06-13 04:00:00,210.523,210.557,210.503,210.552,249200001.0
2006-06-13 04:05:00,210.557,210.646,210.555,210.603,310199999.0
2006-06-13 04:10:00,210.613,210.622,210.565,210.576,225599999.0
2006-06-13 04:15:00,210.58,210.624,210.562,210.624,177599999.0
2006-06-13 04:20:00,210.622,210.675,210.61,210.643,172700000.0
2006-06-13 04:25:00,210.626,210.668,210.612,210.633,181600000.0
2006-06-13 04:30:00,210.633,210.633,210.596,210.617,184800000.0
2006-06-13 04:35:00,210.617,210.666,210.597,210.666,246900001.0
2006-06-13 04:40:00,210.658,210.674,210.622,210.674,224599998.0
2006-06-13 04:45:00,210.676,210.7,210.649,210.674,209500000.0
2006-06-13 04:50:00,210.685,210.723,210.668,210.695,259200001.0
2006-06-13 04:55:00,210.688,210.688,210.628,210.65,191500001.0
2006-06-13 05:00:00,210.66,210.695,210.646,210.66,261100000.0
2006-06-13 05:05:00,210.672,210.681,210.64,210.672,192700001.0
2006-06-13 05:10:00,210.67,210.678,210.637,210.652,340499998.0
2006-06-13 05:15:00,210.641,210.673,210.622,210.622,201799999.0
2006-06-13 05:20:00,210.635,210.797,210.63,210.744,257599999.0
2006-06-13 05:25:00,210.759,210.781,210.71,210.71,311999999.0
2006-06-13 05:30:00,210.719,210.719,210.614,210.64,249800002.0
2006-06-13 05:35:00,210.645,210.668,210.617,210.64,260400002.0
2006-06-13 05:40:00,210.647,210.652,210.6,210.627,186600000.0
2006-06-13 05:45:00,210.641,210.669,210.641,210.663,201300000.0
2006-06-13 05:50:00,210.648,210.695,210.645,210.682,196999999.0
2006-06-13 05:55:00,210.663,210.746,210.663,210.73,256300001.0
2006-06-13 06:00:00,210.717,210.748,210.691,210.741,234699999.0
2006-06-13 06:05:00,210.737,210.743,210.675,210.679,300499999.0
2006-06-13 06:10:00,210.677,210.818,210.671,210.816,211900000.0
2006-06-13 06:15:00,210.813,210.813,210.74,210.755,169000000.0
2006-06-13 06:20:00,210.776,210.787,210.727,210.727,212300001.0
2006-06-13 06:25:00,210.723,210.767,210.717,210.717,292099999.0
2006-06-13 06:30:00,210.709,210.721,210.68,210.703,166200000.0
2006-06-13 06:35:00,210.696,210.771,210.691,210.751,226299997.0
2006-06-13 06:40:00,210.745,210.758,210.726,210.756,246100000.0
2006-06-13 06:45:00,210.75,210.791,210.728,210.759,268300002.0
2006-06-13 06:50:00,210.755,210.775,210.719,210.743,209799998.0
2006-06-13 06:55:00,210.732,210.798,210.721,210.785,201299999.0
2006-06-13 07:00:00,210.784,210.836,210.764,210.789,217000002.0
2006-06-13 07:05:00,210.795,210.812,210.759,210.772,245099999.0
2006-06-13 07:10:00,210.782,210.798,210.755,210.792,258700000.0
2006-06-13 07:15:00,210.793,210.81,210.705,210.804,266000000.0
2006-06-13 07:20:00,210.797,210.831,210.784,210.805,286100000.0
2006-06-13 07:25:00,210.801,210.921,210.801,210.873,256700002.0
2006-06-13 07:30:00,210.856,210.86,210.789,210.817,283900000.0
2006-06-13 07:35:00,210.831,210.831,210.747,210.798,273200002.0
2006-06-13 07:40:00,210.822,210.898,210.803,210.852,268700000.0
2006-06-13 07:45:00,210.858,210.889,210.852,210.863,266000002.0
2006-06-13 07:50:00,210.863,211.049,210.827,211.049,260500001.0
2006-06-13 07:55:00,211.027,211.043,210.852,210.866,233000000.0
2006-06-13 08:00:00,210.871,210.931,210.848,210.919,180600000.0
2006-06-13 08:05:00,210.871,210.871,210.734,210.804,272399999.0
2006-06-13 08:10:00,210.824,210.951,210.785,210.928,270700002.0
2006-06-13 08:15:00,210.938,211.091,210.921,211.032,254000000.0
2006-06-13 08:20:00,211.027,211.034,210.967,211.027,239700001.0
2006-06-13 08:25:00,211.025,211.045,210.948,210.984,237000001.0
2006-06-13 08:30:00,210.95,210.981,210.856,210.981,255799999.0
2006-06-13 08:35:00,210.961,211.012,210.936,210.954,272399998.0
2006-06-13 08:40:00,210.988,211.013,210.81,210.86,221700002.0
2006-06-13 08:45:00,210.885,210.982,210.838,210.982,238600000.0
2006-06-13 08:50:00,210.997,211.03,210.852,210.933,227699999.0
2006-06-13 08:55:00,210.93,210.945,210.863,210.88,270699999.0
2006-06-13 09:00:00,210.864,210.93,210.85,210.897,231900000.0
2006-06-13 09:05:00,210.911,211.039,210.911,210.952,188499999.0
2006-06-13 09:10:00,210.961,210.978,210.773,210.776,168000000.0
2006-06-13 09:15:00,210.763,210.902,210.719,210.843,252000001.0
2006-06-13 09:20:00,210.854,210.925,210.783,210.925,224999999.0
2006-06-13 09:25:00,210.914,210.918,210.77,210.811,294100001.0
2006-06-13 09:30:00,210.814,210.831,210.771,210.794,210000000.0
2006-06-13 09:35:00,210.795,210.838,210.709,210.746,176800000.0
2006-06-13 09:40:00,210.748,210.901,210.748,210.901,192299998.0
2006-06-13 09:45:00,210.919,210.919,210.857,210.873,163200000.0
2006-06-13 09:50:00,210.882,210.952,210.869,210.897,281099999.0
2006-06-13 09:55:00,210.907,210.958,210.851,210.851,259500002.0
2006-06-13 10:00:00,210.856,210.892,210.715,210.749,242499998.0
2006-06-13 10:05:00,210.765,210.794,210.655,210.665,157599999.0
2006-06-13 10:10:00,210.663,210.804,210.663,210.788,185100000.0
2006-06-13 10:15:00,210.786,210.826,210.727,210.825,257099999.0
2006-06-13 10:20:00,210.808,210.808,210.703,210.72,228799999.0
2006-06-13 10:25:00,210.725,210.796,210.718,210.726,228300001.0
2006-06-13 10:30:00,210.781,210.928,210.766,210.852,266100001.0
2006-06-13 10:35:00,210.83,210.834,210.73,210.757,249200001.0
2006-06-13 10:40:00,210.757,210.798,210.711,210.795,258300000.0
2006-06-13 10:45:00,210.814,210.824,210.685,210.715,248299999.0
2006-06-13 10:50:00,210.706,210.866,210.695,210.866,204599999.0
2006-06-13 10:55:00,210.884,210.884,210.785,210.848,224799999.0
2006-06-13 11:00:00,210.841,210.841,210.701,210.747,171400001.0
2006-06-13 11:05:00,210.736,210.804,210.736,210.754,158599999.0
2006-06-13 11:10:00,210.749,210.811,210.671,210.725,239300000.0
2006-06-13 11:15:00,210.706,210.91,210.68,210.901,263800002.0
2006-06-13 11:20:00,210.893,210.924,210.772,210.83,216499999.0
2006-06-13 11:25:00,210.826,210.826,210.701,210.701,234299999.0
2006-06-13 11:30:00,210.682,210.684,210.629,210.663,205499999.0
2006-06-13 11:35:00,210.643,210.772,210.642,210.719,224100000.0
2006-06-13 11:40:00,210.706,210.762,210.7,210.745,297599999.0
2006-06-13 11:45:00,210.754,210.902,210.754,210.849,301700001.0
2006-06-13 11:50:00,210.857,210.89,210.494,210.823,217900002.0
2006-06-13 11:55:00,210.809,210.84,210.773,210.777,269600001.0
2006-06-13 12:00:00,210.791,210.856,210.773,210.83,286600000.0
2006-06-13 12:05:00,210.836,210.886,210.809,210.88,249200000.0
2006-06-13 12:10:00,210.893,210.907,210.806,210.872,218400000.0
2006-06-13 12:15:00,210.865,210.865,210.773,210.785,251899999.0
2006-06-13 12:20:00,210.762,210.825,210.718,210.79,298700001.0
2006-06-13 12:25:00,210.795,210.885,210.791,210.861,262700002.0
2006-06-13 12:30:00,210.842,210.923,210.823,210.907,246600000.0
2006-06-13 12:35:00,210.912,210.937,210.859,210.905,293600002.0
2006-06-13 12:40:00,210.907,210.964,210.893,210.912,215600000.0
2006-06-13 12:45:00,210.91,211.078,210.887,211.051,250600000.0
2006-06-13 12:50:00,211.066,211.105,210.992,211.02,243900001.0
2006-06-13 12:55:00,211.003,211.07,210.99,211.05,285100001.0
2006-06-13 13:00:00,211.05,211.159,211.016,211.14,254900002.0
2006-06-13 13:05:00,211.152,211.152,211.06,211.102,300899996.0
2006-06-13 13:10:00,211.094,211.102,211.044,211.077,298999999.0
2006-06-13 13:15:00,211.081,211.091,210.854,210.89,301900000.0
2006-06-13 13:20:00,210.913,210.964,210.891,210.945,262400001.0
2006-06-13 13:25:00,210.919,210.923,210.821,210.856,258900000.0
2006-06-13 13:30:00,210.852,210.975,210.824,210.963,201900000.0
2006-06-13 13:35:00,210.951,210.998,210.913,210.92,180999999.0
2006-06-13 13:40:00,210.901,210.996,210.9,210.988,284900001.0
2006-06-13 13:45:00,210.989,211.126,210.989,211.126,274800001.0
2006-06-13 13:50:00,211.133,211.136,211.021,211.027,210000002.0
2006-06-13 13:55:00,211.022,211.029,210.922,210.959,176300000.0
2006-06-13 14:00:00,210.934,210.986,210.889,210.929,204899999.0
2006-06-13 14:05:00,210.927,210.968,210.906,210.932,170400000.0
2006-06-13 14:10:00,210.941,210.969,210.866,210.868,308100001.0
2006-06-13 14:15:00,210.884,210.942,210.861,210.91,262399996.0
2006-06-13 14:20:00,210.923,210.962,210.856,210.899,229800001.0
2006-06-13 14:25:00,210.89,210.942,210.869,210.882,234199999.0
2006-06-13 14:30:00,210.86,210.991,210.679,210.757,238800002.0
2006-06-13 14:35:00,210.769,210.835,210.756,210.756,247100000.0
2006-06-13 14:40:00,210.746,210.796,210.662,210.718,179000000.0
2006-06-13 14:45:00,210.706,210.748,210.647,210.655,244200001.0
2006-06-13 14:50:00,210.672,210.817,210.672,210.759,221800000.0
2006-06-13 14:55:00,210.735,210.756,210.684,210.737,239299999.0
2006-06-13 15:00:00,210.749,210.827,210.706,210.8,279099999.0
2006-06-13 15:05:00,210.768,210.937,210.761,210.932,242200001.0
2006-06-13 15:10:00,210.942,211.036,210.935,211.005,227200001.0
2006-06-13 15:15:00,210.978,210.978,210.873,210.876,255400001.0
2006-06-13 15:20:00,210.88,210.904,210.821,210.848,215599999.0
2006-06-13 15:25:00,210.86,210.908,210.82,210.861,221599999.0
2006-06-13 15:30:00,210.863,210.908,210.844,210.88,259399999.0
2006-06-13 15:35:00,210.872,210.953,210.808,210.951,326299999.0
2006-06-13 15:40:00,210.972,211.219,210.972,211.213,356600000.0
2006-06-13 15:45:00,211.213,211.318,211.203,211.318,247899999.0
2006-06-13 15:50:00,211.321,211.351,211.284,211.293,309399998.0
2006-06-13 15:55:00,211.284,211.304,211.222,211.251,232800000.0
2006-06-13 16:00:00,211.232,211.395,211.232,211.359,289100002.0
2006-06-13 16:05:00,211.36,211.545,211.36,211.495,227100000.0
2006-06-13 16:10:00,211.494,211.547,211.457,211.52,247700002.0
2006-06-13 16:15:00,211.526,211.752,211.508,211.742,255400003.0
2006-06-13 16:20:00,211.749,212.039,211.745,211.808,263100001.0
2006-06-13 16:25:00,211.817,211.819,211.686,211.792,214500000.0
2006-06-13 16:30:00,211.776,211.903,211.725,211.738,300900002.0
2006-06-13 16:35:00,211.737,211.772,211.678,211.772,264099998.0
2006-06-13 16:40:00,211.765,211.989,211.761,211.989,262300000.0
2006-06-13 16:45:00,211.979,212.018,211.904,211.915,319400000.0
2006-06-13 16:50:00,211.903,211.916,211.758,211.758,301800001.0
2006-06-13 16:55:00,211.73,211.809,211.516,211.516,241099999.0
2006-06-13 17:00:00,211.525,211.69,211.525,211.583,296799998.0
2006-06-13 17:05:00,211.577,211.59,211.514,211.587,262300001.0
2006-06-13 17:10:00,211.593,211.669,211.593,211.657,205400002.0
2006-06-13 17:15:00,211.661,211.7,211.614,211.614,285300000.0
2006-06-13 17:20:00,211.606,211.646,211.598,211.628,189499999.0
2006-06-13 17:25:00,211.605,211.661,211.571,211.648,282200000.0
2006-06-13 17:30:00,211.647,211.713,211.642,211.713,262300001.0
2006-06-13 17:35:00,211.708,211.718,211.65,211.718,260999997.0
2006-06-13 17:40:00,211.718,211.731,211.625,211.629,143700001.0
2006-06-13 17:45:00,211.631,211.682,211.607,211.67,261899999.0
2006-06-13 17:50:00,211.683,211.715,211.654,211.715,210000000.0
2006-06-13 17:55:00,211.719,211.727,211.585,211.62,221200000.0
2006-06-13 18:00:00,211.646,211.684,211.619,211.664,2447100003.0
2006-06-13 18:05:00,211.679,211.692,211.601,211.619,3169699995.0
2006-06-13 18:10:00,211.617,211.677,211.597,211.635,2166899998.0
2006-06-13 18:15:00,211.632,211.734,211.604,211.699,2545399999.0
2006-06-13 18:20:00,211.705,211.809,211.66,211.795,2962300001.0
2006-06-13 18:25:00,211.811,211.864,211.773,211.788,2070000001.0
2006-06-13 18:30:00,211.784,211.821,211.637,211.662,2254500009.0
2006-06-13 18:35:00,211.66,211.692,211.556,211.574,1158100001.0
2006-06-13 18:40:00,211.559,211.65,211.545,211.617,1286499999.0
2006-06-13 18:45:00,211.615,211.669,211.605,211.638,777799999.0
2006-06-13 18:50:00,211.643,211.66,211.607,211.637,1257900000.0
2006-06-13 18:55:00,211.642,211.698,211.611,211.68,1035099998.0
2006-06-13 19:00:00,211.667,211.698,211.527,211.573,835200003.0
2006-06-13 19:05:00,211.565,211.65,211.517,211.644,1405000001.0
2006-06-13 19:10:00,211.656,211.753,211.62,211.631,664800001.0
2006-06-13 19:15:00,211.626,211.67,211.473,211.603,830200000.0
2006-06-13 19:20:00,211.597,211.626,211.495,211.505,1056400000.0
2006-06-13 19:25:00,211.508,211.548,211.463,211.513,1287399997.0
2006-06-13 19:30:00,211.507,211.526,211.374,211.404,1132299997.0
2006-06-13 19:35:00,211.388,211.52,211.342,211.41,983700004.0
2006-06-13 19:40:00,211.419,211.494,211.36,211.436,1052699998.0
2006-06-13 19:45:00,211.428,211.471,211.405,211.412,749700002.0
2006-06-13 19:50:00,211.406,211.415,211.33,211.383,791500000.0
2006-06-13 19:55:00,211.389,211.404,211.338,211.338,813899999.0
2006-06-13 20:00:00,211.335,211.359,211.264,211.264,559000002.0
2006-06-13 20:05:00,211.254,211.382,211.237,211.38,782999996.0
2006-06-13 20:10:00,211.389,211.481,211.384,211.448,1252099999.0
2006-06-13 20:15:00,211.455,211.51,211.433,211.476,694100004.0
2006-06-13 20:20:00,211.472,211.483,211.416,211.439,1015700001.0
2006-06-13 20:25:00,211.442,211.491,211.442,211.459,1687799999.0
2006-06-13 20:30:00,211.464,211.49,211.41,211.418,1735000003.0
2006-06-13 20:35:00,211.408,211.438,211.379,211.412,710100000.0
2006-06-13 20:40:00,211.412,211.475,211.391,211.391,1389100000.0
2006-06-13 20:45:00,211.395,211.496,211.357,211.46,997199997.0
2006-06-13 20:50:00,211.445,211.487,211.433,211.437,1094199998.0
2006-06-13 20:55:00,211.434,211.447,211.38,211.385,1713500001.0
2006-06-13 21:00:00,211.384,211.42,211.379,211.395,1539800001.0
2006-06-13 21:05:00,211.404,211.459,211.4,211.452,737600000.0
2006-06-13 21:10:00,211.464,211.491,211.394,211.461,861599997.0
2006-06-13 21:15:00,211.467,211.48,211.423,211.445,1144900002.0
2006-06-13 21:20:00,211.452,211.501,211.43,211.495,1041099999.0
2006-06-13 21:25:00,211.493,211.495,211.387,211.405,846199998.0
2006-06-13 21:30:00,211.413,211.429,211.358,211.382,717599999.0
2006-06-13 21:35:00,211.387,211.415,211.378,211.408,269500000.0
2006-06-13 21:40:00,211.414,211.451,211.367,211.39,439800001.0
2006-06-13 21:45:00,211.392,211.392,211.343,211.368,500800000.0
2006-06-13 21:50:00,211.379,211.44,211.365,211.423,382300000.0
2006-06-13 21:55:00,211.406,211.449,211.389,211.407,377000000.0
2006-06-13 22:00:00,211.39,211.419,211.376,211.416,965000002.0
2006-06-13 22:05:00,211.415,211.416,211.375,211.41,314500001.0
2006-06-13 22:10:00,211.406,211.406,211.344,211.346,254600000.0
2006-06-13 22:15:00,211.35,211.376,211.31,211.332,604800002.0
2006-06-13 22:20:00,211.342,211.44,211.322,211.44,285399999.0
2006-06-13 22:25:00,211.424,211.424,211.362,211.372,538500000.0
2006-06-13 22:30:00,211.37,211.401,211.355,211.385,737000002.0
2006-06-13 22:35:00,211.384,211.393,211.35,211.377,294500000.0
2006-06-13 22:40:00,211.381,211.444,211.361,211.408,419300002.0
2006-06-13 22:45:00,211.41,211.421,211.358,211.383,366400002.0
2006-06-13 22:50:00,211.379,211.499,211.337,211.477,362800001.0
2006-06-13 22:55:00,211.47,211.487,211.442,211.455,320700000.0
2006-06-13 23:00:00,211.453,211.497,211.39,211.406,287600000.0
2006-06-13 23:05:00,211.439,211.51,211.425,211.471,225399998.0
2006-06-13 23:10:00,211.447,211.479,211.381,211.423,356400001.0
2006-06-13 23:15:00,211.422,211.452,211.353,211.44,211200000.0
2006-06-13 23:20:00,211.428,211.516,211.375,211.393,290400002.0
2006-06-13 23:25:00,211.405,211.451,211.31,211.435,278399998.0
2006-06-13 23:30:00,211.468,211.468,211.404,211.409,231700002.0
2006-06-13 23:35:00,211.413,211.451,211.34,211.355,246800001.0
2006-06-13 23:40:00,211.355,211.36,211.34,211.35,240100000.0
2006-06-13 23:45:00,211.355,211.36,211.338,211.355,191099999.0
2006-06-13 23:50:00,211.35,211.36,211.337,211.345,195100000.0
2006-06-13 23:55:00,211.35,211.365,211.343,211.35,224100000.0
2006-06-14 00:00:00,211.36,211.365,211.335,211.352,184099999.0
2006-06-14 00:05:00,211.35,211.368,211.34,211.36,192100001.0
2006-06-14 00:10:00,211.35,211.365,211.34,211.345,227600001.0
2006-06-14 00:15:00,211.345,211.363,211.335,211.355,289000001.0
2006-06-14 00:20:00,211.35,211.36,211.335,211.345,285700000.0
2006-06-14 00:25:00,211.35,211.365,211.34,211.358,308599998.0
2006-06-14 00:30:00,211.35,211.366,211.332,211.36,238200000.0
2006-06-14 00:35:00,211.343,211.353,211.31,211.312,291900000.0
2006-06-14 00:40:00,211.305,211.32,211.298,211.315,207199999.0
2006-06-14 00:45:00,211.305,211.323,211.3,211.303,256700001.0
2006-06-14 00:50:00,211.325,211.325,211.303,211.31,209499998.0
2006-06-14 00:55:00,211.31,211.325,211.3,211.305,239800000.0
2006-06-14 01:00:00,211.315,211.322,211.233,211.297,219600000.0
2006-06-14 01:05:00,211.31,211.345,211.29,211.31,205600000.0
2006-06-14 01:10:00,211.315,211.34,211.294,211.321,276600000.0
2006-06-14 01:15:00,211.34,211.389,211.328,211.376,273300000.0
2006-06-14 01:20:00,211.389,211.418,211.378,211.409,247199999.0
2006-06-14 01:25:00,211.383,211.423,211.374,211.423,279500001.0
2006-06-14 01:30:00,211.427,211.438,211.394,211.406,253100001.0
2006-06-14 01:35:00,211.408,211.435,211.366,211.378,208699999.0
2006-06-14 01:40:00,211.374,211.387,211.33,211.358,205800000.0
2006-06-14 01:45:00,211.358,211.369,211.311,211.324,273800002.0
2006-06-14 01:50:00,211.331,211.373,211.322,211.358,250899999.0
2006-06-14 01:55:00,211.36,211.378,211.345,211.355,283000000.0
2006-06-14 02:00:00,211.346,211.378,211.308,211.308,210200001.0
2006-06-14 02:05:00,211.328,211.331,211.182,211.185,212800001.0
2006-06-14 02:10:00,211.195,211.23,211.146,211.173,298600003.0
2006-06-14 02:15:00,211.175,211.253,211.167,211.213,212100001.0
2006-06-14 02:20:00,211.214,211.308,211.212,211.275,211600000.0
2006-06-14 02:25:00,211.282,211.282,211.201,211.217,277999999.0
2006-06-14 02:30:00,211.215,211.235,211.172,211.193,278199999.0
2006-06-14 02:35:00,211.182,211.211,211.155,211.199,288300000.0
2006-06-14 02:40:00,211.203,211.312,211.2,211.295,221799999.0
2006-06-14 02:45:00,211.265,211.31,211.207,211.209,181100000.0
2006-06-14 02:50:00,211.199,211.254,211.162,211.223,263599998.0
2006-06-14 02:55:00,211.208,211.23,211.152,211.188,267699998.0
2006-06-14 03:00:00,211.187,211.234,211.179,211.214,240000000.0
2006-06-14 03:05:00,211.198,211.235,211.078,211.115,204600000.0
2006-06-14 03:10:00,211.131,211.14,211.064,211.076,259700000.0
2006-06-14 03:15:00,211.075,211.189,211.074,211.163,238600000.0
2006-06-14 03:20:00,211.134,211.157,211.105,211.135,269599999.0
2006-06-14 03:25:00,211.128,211.173,211.093,211.167,236900000.0
2006-06-14 03:30:00,211.156,211.193,211.105,211.146,231100000.0
2006-06-14 03:35:00,211.15,211.197,211.144,211.195,257700002.0
2006-06-14 03:40:00,211.185,211.216,211.128,211.138,294100000.0
2006-06-14 03:45:00,211.116,211.23,211.104,211.129,202300000.0
2006-06-14 03:50:00,211.119,211.219,211.096,211.219,186600000.0
2006-06-14 03:55:00,211.231,211.241,211.176,211.176,261900001.0
2006-06-14 04:00:00,211.174,211.24,211.174,211.24,307500001.0
2006-06-14 04:05:00,211.246,211.265,211.202,211.203,270100000.0
2006-06-14 04:10:00,211.211,211.24,211.195,211.232,243700000.0
2006-06-14 04:15:00,211.24,211.32,211.202,211.24,249200000.0
2006-06-14 04:20:00,211.24,211.299,211.229,211.286,228200000.0
2006-06-14 04:25:00,211.264,211.28,211.226,211.23,171400001.0
2006-06-14 04:30:00,211.235,211.254,211.203,211.254,256700001.0
2006-06-14 04:35:00,211.262,211.296,211.245,211.275,166500000.0
2006-06-14 04:40:00,211.265,211.278,211.248,211.27,235000000.0
2006-06-14 04:45:00,211.26,211.288,211.249,211.253,194300001.0
2006-06-14 04:50:00,211.26,211.298,211.243,211.283,265600001.0
2006-06-14 04:55:00,211.278,211.283,211.22,211.22,233600000.0
2006-06-14 05:00:00,211.23,211.254,211.218,211.235,181700000.0
2006-06-14 05:05:00,211.24,211.255,211.221,211.255,286000000.0
2006-06-14 05:10:00,211.25,211.28,211.235,211.267,287999999.0
2006-06-14 05:15:00,211.258,211.288,211.25,211.276,225999998.0
2006-06-14 05:20:00,211.293,211.319,211.278,211.29,185500001.0
2006-06-14 05:25:00,211.285,211.362,211.254,211.278,269900000.0
2006-06-14 05:30:00,211.284,211.297,211.218,211.243,203900001.0
2006-06-14 05:35:00,211.252,211.292,211.226,211.287,212899998.0
2006-06-14 05:40:00,211.303,211.351,211.296,211.317,260299999.0
2006-06-14 05:45:00,211.31,211.338,211.307,211.325,275900001.0
2006-06-14 05:50:00,211.308,211.347,211.267,211.277,220300000.0
2006-06-14 05:55:00,211.272,211.301,211.259,211.273,268499999.0
2006-06-14 06:00:00,211.27,211.288,211.22,211.285,252400000.0
2006-06-14 06:05:00,211.289,211.31,211.245,211.301,271400002.0
2006-06-14 06:10:00,211.299,211.356,211.298,211.335,192400000.0
2006-06-14 06:15:00,211.335,211.335,211.252,211.266,175300001.0
2006-06-14 06:20:00,211.283,211.3,211.26,211.27,270499998.0
2006-06-14 06:25:00,211.257,211.284,211.242,211.248,330800003.0
2006-06-14 06:30:00,211.239,211.264,211.211,211.229,214100000.0
2006-06-14 06:35:00,211.223,211.232,211.196,211.209,236800001.0
2006-06-14 06:40:00,211.201,211.245,211.187,211.196,249700002.0
2006-06-14 06:45:00,211.182,211.278,211.182,211.267,229900000.0
2006-06-14 06:50:00,211.27,211.375,211.259,211.375,217599999.0
2006-06-14 06:55:00,211.344,211.411,211.33,211.403,187000000.0
2006-06-14 07:00:00,211.394,211.43,211.38,211.425,178599998.0
2006-06-14 07:05:00,211.39,211.465,211.385,211.438,181000000.0
2006-06-14 07:10:00,211.434,211.443,211.366,211.366,225300000.0
2006-06-14 07:15:00,211.348,211.429,211.336,211.403,304500003.0
2006-06-14 07:20:00,211.387,211.443,211.378,211.443,234200000.0
2006-06-14 07:25:00,211.44,211.484,211.366,211.376,346399998.0
2006-06-14 07:30:00,211.37,211.438,211.335,211.432,249500004.0
2006-06-14 07:35:00,211.439,211.469,211.39,211.443,287200000.0
2006-06-14 07:40:00,211.445,211.457,211.375,211.387,246700000.0
2006-06-14 07:45:00,211.393,211.442,211.38,211.442,198400000.0
2006-06-14 07:50:00,211.443,211.468,211.403,211.468,219100001.0
2006-06-14 07:55:00,211.454,211.49,211.448,211.48,252100000.0
2006-06-14 08:00:00,211.482,211.513,211.462,211.499,242999996.0
2006-06-14 08:05:00,211.509,211.533,211.448,211.465,231300000.0
2006-06-14 08:10:00,211.481,211.506,211.446,211.453,178700000.0
2006-06-14 08:15:00,211.452,211.544,211.449,211.539,201500000.0
2006-06-14 08:20:00,211.546,211.555,211.458,211.484,292900000.0
2006-06-14 08:25:00,211.477,211.498,211.382,211.494,211500000.0
2006-06-14 08:30:00,211.506,211.53,211.441,211.463,277600000.0
2006-06-14 08:35:00,211.44,211.468,211.403,211.408,382100001.0
2006-06-14 08:40:00,211.431,211.447,211.358,211.371,247699998.0
2006-06-14 08:45:00,211.374,211.458,211.353,211.451,204599999.0
2006-06-14 08:50:00,211.492,211.583,211.48,211.514,231300000.0
2006-06-14 08:55:00,211.536,211.594,211.525,211.594,251799999.0
2006-06-14 09:00:00,211.592,211.731,211.592,211.705,283900001.0
2006-06-14 09:05:00,211.695,211.695,211.482,211.482,168200000.0
2006-06-14 09:10:00,211.494,211.513,211.473,211.502,226400001.0
2006-06-14 09:15:00,211.491,211.525,211.457,211.49,258599999.0
2006-06-14 09:20:00,211.491,211.497,211.423,211.451,203699998.0
2006-06-14 09:25:00,211.444,211.486,211.413,211.474,323199998.0
2006-06-14 09:30:00,211.478,211.515,211.445,211.452,284100001.0
2006-06-14 09:35:00,211.45,211.636,211.441,211.625,228300000.0
2006-06-14 09:40:00,211.619,211.631,211.534,211.57,242900000.0
2006-06-14 09:45:00,211.587,211.601,211.551,211.566,148900000.0
2006-06-14 09:50:00,211.585,211.737,211.556,211.667,247499999.0
2006-06-14 09:55:00,211.658,211.708,211.652,211.682,268200000.0
2006-06-14 10:00:00,211.681,211.71,211.6,211.71,215999999.0
2006-06-14 10:05:00,211.714,211.965,211.689,211.91,198000001.0
2006-06-14 10:10:00,211.888,211.888,211.669,211.692,310000001.0
2006-06-14 10:15:00,211.669,211.776,211.655,211.756,261300001.0
2006-06-14 10:20:00,211.751,211.751,211.65,211.7,179900001.0
2006-06-14 10:25:00,211.717,211.776,211.717,211.734,228100001.0
2006-06-14 10:30:00,211.73,211.748,211.649,211.737,240299998.0
2006-06-14 10:35:00,211.727,211.727,211.586,211.591,299899999.0
2006-06-14 10:40:00,211.581,211.647,211.573,211.625,267600002.0
2006-06-14 10:45:00,211.649,211.744,211.649,211.721,292700001.0
2006-06-14 10:50:00,211.736,211.761,211.699,211.738,245999998.0
2006-06-14 10:55:00,211.711,211.711,211.611,211.63,253700001.0
2006-06-14 11:00:00,211.628,211.761,211.623,211.761,214600000.0
2006-06-14 11:05:00,211.763,211.785,211.73,211.762,259200001.0
2006-06-14 11:10:00,211.756,211.756,211.655,211.661,227000000.0
2006-06-14 11:15:00,211.655,211.655,211.56,211.596,181300000.0
2006-06-14 11:20:00,211.6,211.729,211.598,211.715,282700000.0
2006-06-14 11:25:00,211.71,211.751,211.688,211.693,221600002.0
2006-06-14 11:30:00,211.682,211.688,211.629,211.653,271300001.0
2006-06-14 11:35:00,211.65,211.725,211.65,211.712,281599999.0
2006-06-14 11:40:00,211.704,211.725,211.666,211.69,273100000.0
2006-06-14 11:45:00,211.689,211.728,211.688,211.707,242199999.0
2006-06-14 11:50:00,211.709,211.763,211.685,211.714,207200000.0
2006-06-14 11:55:00,211.737,211.755,211.677,211.694,229500000.0
2006-06-14 12:00:00,211.705,211.733,211.675,211.723,245900000.0
2006-06-14 12:05:00,211.73,211.76,211.69,211.695,287800001.0
2006-06-14 12:10:00,211.71,211.773,211.702,211.745,281900000.0
2006-06-14 12:15:00,211.733,211.798,211.717,211.76,267199999.0
2006-06-14 12:20:00,211.761,211.777,211.612,211.628,289300001.0
2006-06-14 12:25:00,211.623,211.695,211.601,211.67,304000000.0
2006-06-14 12:30:00,211.662,211.744,211.649,211.741,224100001.0
2006-06-14 12:35:00,211.753,211.786,211.721,211.765,270500000.0
2006-06-14 12:40:00,211.758,211.779,211.688,211.691,235000000.0
2006-06-14 12:45:00,211.684,211.706,211.654,211.661,217600000.0
2006-06-14 12:50:00,211.678,211.708,211.666,211.698,222600000.0
2006-06-14 12:55:00,211.683,211.707,211.605,211.639,240700000.0
2006-06-14 13:00:00,211.642,211.675,211.595,211.669,216399999.0
2006-06-14 13:05:00,211.684,211.725,211.632,211.671,198600000.0
2006-06-14 13:10:00,211.676,211.718,211.668,211.71,287899999.0
2006-06-14 13:15:00,211.707,211.771,211.703,211.735,281700000.0
2006-06-14 13:20:00,211.761,211.811,211.756,211.8,289200000.0
2006-06-14 13:25:00,211.796,211.833,211.726,211.769,243400000.0
2006-06-14 13:30:00,211.78,211.825,211.78,211.82,248300001.0
2006-06-14 13:35:00,211.83,211.868,211.814,211.843,236399998.0
2006-06-14 13:40:00,211.829,211.844,211.793,211.808,246700001.0
2006-06-14 13:45:00,211.784,211.802,211.747,211.775,214199999.0
2006-06-14 13:50:00,211.776,211.778,211.736,211.753,212700001.0
2006-06-14 13:55:00,211.76,211.78,211.657,211.657,215799998.0
2006-06-14 14:00:00,211.636,211.77,211.636,211.765,211400001.0
2006-06-14 14:05:00,211.76,211.782,211.72,211.727,222900001.0
2006-06-14 14:10:00,211.739,211.858,211.739,211.852,257900002.0
2006-06-14 14:15:00,211.866,211.894,211.835,211.87,192700000.0
2006-06-14 14:20:00,211.876,212.029,211.876,212.003,320399998.0
2006-06-14 14:25:00,211.998,211.998,211.596,211.702,282100000.0
2006-06-14 14:30:00,211.66,211.887,211.448,211.801,254200001.0
2006-06-14 14:35:00,211.783,211.863,211.724,211.785,281500002.0
2006-06-14 14:40:00,211.777,211.78,211.645,211.769,199799999.0
2006-06-14 14:45:00,211.75,211.818,211.74,211.759,248100000.0
2006-06-14 14:50:00,211.738,211.884,211.711,211.818,262100000.0
2006-06-14 14:55:00,211.784,211.784,211.69,211.757,277700000.0
2006-06-14 15:00:00,211.768,211.897,211.723,211.833,211900000.0
2006-06-14 15:05:00,211.811,211.834,211.743,211.803,210699999.0
2006-06-14 15:10:00,211.768,211.797,211.676,211.743,251900001.0
2006-06-14 15:15:00,211.744,211.751,211.419,211.474,250400000.0
2006-06-14 15:20:00,211.478,211.629,211.459,211.51,190700000.0
2006-06-14 15:25:00,211.516,211.781,211.481,211.736,255400001.0
2006-06-14 15:30:00,211.73,211.832,211.681,211.737,317999999.0
2006-06-14 15:35:00,211.735,211.735,211.566,211.638,282000000.0
2006-06-14 15:40:00,211.652,211.701,211.609,211.609,262500000.0
2006-06-14 15:45:00,211.593,211.713,211.593,211.713,310000001.0
2006-06-14 15:50:00,211.704,211.857,211.691,211.841,223400000.0
2006-06-14 15:55:00,211.839,211.861,211.785,211.812,201399999.0
2006-06-14 16:00:00,211.885,211.979,211.852,211.917,203900000.0
2006-06-14 16:05:00,211.919,211.938,211.871,211.89,230700002.0
2006-06-14 16:10:00,211.878,211.971,211.868,211.957,186199999.0
2006-06-14 16:15:00,211.957,211.969,211.914,211.955,235300000.0
2006-06-14 16:20:00,211.963,212.027,211.951,212.007,291899999.0
2006-06-14 16:25:00,212.002,212.005,211.878,211.932,255600001.0
2006-06-14 16:30:00,211.918,211.942,211.887,211.937,230399999.0
2006-06-14 16:35:00,211.92,211.939,211.835,211.835,261400000.0
2006-06-14 16:40:00,211.837,211.908,211.837,211.882,193700001.0
2006-06-14 16:45:00,211.866,211.971,211.846,211.953,294300001.0
2006-06-14 16:50:00,211.953,212.057,211.928,212.019,325600000.0
2006-06-14 16:55:00,212.019,212.08,211.918,211.979,299399999.0
2006-06-14 17:00:00,212.016,212.041,211.94,211.94,327900002.0
2006-06-14 17:05:00,211.943,212.012,211.915,211.99,159399999.0
2006-06-14 17:10:00,211.989,212.149,211.989,212.11,207200002.0
2006-06-14 17:15:00,212.101,212.12,212.003,212.046,292699998.0
2006-06-14 17:20:00,212.055,212.08,212.025,212.049,183099999.0
2006-06-14 17:25:00,212.024,212.053,211.938,211.949,239499999.0
2006-06-14 17:30:00,211.938,212.023,211.908,212.023,222400000.0
2006-06-14 17:35:00,212.01,212.057,211.95,212.057,278400001.0
2006-06-14 17:40:00,212.04,212.044,211.989,212.038,257799999.0
2006-06-14 17:45:00,212.042,212.338,212.024,212.333,262800001.0
2006-06-14 17:50:00,212.331,212.37,212.265,212.326,249400001.0
2006-06-14 17:55:00,212.322,212.385,212.289,212.303,194599999.0
2006-06-14 18:00:00,212.32,212.337,212.194,212.212,2672199998.0
2006-06-14 18:05:00,212.236,212.267,212.192,212.246,3157400005.0
2006-06-14 18:10:00,212.248,212.297,212.188,212.245,2117600001.0
2006-06-14 18:15:00,212.251,212.327,212.204,212.295,2592099996.0
2006-06-14 18:20:00,212.284,212.373,212.271,212.349,3068899996.0
2006-06-14 18:25:00,212.362,212.388,212.237,212.237,2195699999.0
2006-06-14 18:30:00,212.24,212.306,212.239,212.287,2080400001.0
2006-06-14 18:35:00,212.28,212.308,212.244,212.286,1222999997.0
2006-06-14 18:40:00,212.277,212.323,212.225,212.278,1212000002.0
2006-06-14 18:45:00,212.275,212.324,212.249,212.256,772200000.0
2006-06-14 18:50:00,212.264,212.285,212.233,212.255,1189699999.0
2006-06-14 18:55:00,212.267,212.309,212.251,212.288,1128799999.0
2006-06-14 19:00:00,212.273,212.301,212.247,212.301,810700001.0
2006-06-14 19:05:00,212.302,212.338,212.282,212.318,1393500004.0
2006-06-14 19:10:00,212.326,212.334,212.275,212.282,589399999.0
2006-06-14 19:15:00,212.283,212.295,212.251,212.269,788499999.0
2006-06-14 19:20:00,212.268,212.308,212.228,212.241,1058499998.0
2006-06-14 19:25:00,212.232,212.233,212.172,212.172,1197300000.0
2006-06-14 19:30:00,212.163,212.192,212.124,212.147,1249800005.0
2006-06-14 19:35:00,212.148,212.205,212.148,212.184,898000000.0
2006-06-14 19:40:00,212.193,212.228,212.145,212.208,1049300004.0
2006-06-14 19:45:00,212.213,212.293,212.17,212.191,704599998.0
2006-06-14 19:50:00,212.189,212.207,212.141,212.17,692099999.0
2006-06-14 19:55:00,212.175,212.227,212.172,212.185,904300000.0
2006-06-14 20:00:00,212.189,212.279,212.182,212.227,654200001.0
2006-06-14 20:05:00,212.227,212.336,212.221,212.295,801199997.0
2006-06-14 20:10:00,212.294,212.294,212.184,212.184,1286300002.0
2006-06-14 20:15:00,212.187,212.217,212.148,212.163,730800000.0
2006-06-14 20:20:00,212.151,212.254,212.13,212.157,968799999.0
2006-06-14 20:25:00,212.155,212.189,212.133,212.136,1778200004.0
2006-06-14 20:30:00,212.126,212.145,212.063,212.091,1924600004.0
2006-06-14 20:35:00,212.08,212.115,212.058,212.104,819300005.0
2006-06-14 20:40:00,212.122,212.152,211.984,212.0,1355600002.0
2006-06-14 20:45:00,211.995,212.058,211.873,212.041,1054599997.0
2006-06-14 20:50:00,212.045,212.055,211.957,211.975,1029700002.0
2006-06-14 20:55:00,211.979,211.998,211.955,211.967,1518799997.0
2006-06-14 21:00:00,211.965,212.025,211.923,212.025,1476499998.0
2006-06-14 21:05:00,212.025,212.04,211.953,211.953,784500001.0
2006-06-14 21:10:00,211.951,212.026,211.951,211.97,770600003.0
2006-06-14 21:15:00,211.969,212.057,211.956,212.048,1015300000.0
2006-06-14 21:20:00,212.043,212.077,212.013,212.035,964400003.0
2006-06-14 21:25:00,212.037,212.058,212.019,212.023,786200000.0
2006-06-14 21:30:00,212.017,212.033,211.948,211.967,617700003.0
2006-06-14 21:35:00,211.966,212.013,211.966,211.997,399499997.0
2006-06-14 21:40:00,212.002,212.072,211.994,212.072,507900000.0
2006-06-14 21:45:00,212.077,212.1,212.016,212.023,507899999.0
2006-06-14 21:50:00,212.043,212.043,211.895,211.906,296800000.0
2006-06-14 21:55:00,211.886,211.927,211.862,211.862,459400000.0
2006-06-14 22:00:00,211.845,211.898,211.829,211.833,980100006.0
2006-06-14 22:05:00,211.829,211.906,211.829,211.893,258100000.0
2006-06-14 22:10:00,211.883,211.884,211.729,211.785,284900000.0
2006-06-14 22:15:00,211.795,211.838,211.786,211.83,600799999.0
2006-06-14 22:20:00,211.84,211.85,211.802,211.833,270799998.0
2006-06-14 22:25:00,211.819,211.867,211.796,211.85,538600000.0
2006-06-14 22:30:00,211.852,211.914,211.852,211.882,778100002.0
2006-06-14 22:35:00,211.895,211.979,211.889,211.937,326700001.0
2006-06-14 22:40:00,211.94,211.957,211.909,211.922,380700001.0
2006-06-14 22:45:00,211.93,211.991,211.899,211.983,461200000.0
2006-06-14 22:50:00,211.986,212.01,211.94,211.95,361499999.0
2006-06-14 22:55:00,211.945,212.0,211.943,211.968,359599998.0
2006-06-14 23:00:00,211.939,211.948,211.835,211.903,245500001.0
2006-06-14 23:05:00,211.881,211.935,211.834,211.905,248899998.0
2006-06-14 23:10:00,211.911,211.978,211.831,211.97,298600001.0
2006-06-14 23:15:00,211.987,211.987,211.864,211.94,224200001.0
2006-06-14 23:20:00,211.948,212.043,211.933,212.002,338700001.0
2006-06-14 23:25:00,212.012,212.046,211.953,211.994,277099999.0
2006-06-14 23:30:00,212.007,212.03,211.952,212.018,220300001.0
2006-06-14 23:35:00,212.02,212.036,211.956,211.99,241199999.0
2006-06-14 23:40:00,211.988,211.989,211.951,211.953,238600001.0
2006-06-14 23:45:00,211.955,211.96,211.938,211.955,210400001.0
2006-06-14 23:50:00,211.95,211.96,211.938,211.945,186100000.0
2006-06-14 23:55:00,211.95,211.965,211.942,211.95,212999999.0
2006-06-15 00:00:00,211.96,211.96,211.394,211.851,185100002.0
2006-06-15 00:05:00,211.839,211.839,211.401,211.725,227200000.0
2006-06-15 00:10:00,211.719,211.817,211.38,211.711,346800000.0
2006-06-15 00:15:00,211.762,211.903,211.444,211.727,240000000.0
2006-06-15 00:20:00,211.806,211.9,211.266,211.266,261799999.0
2006-06-15 00:25:00,211.377,211.88,211.315,211.822,300300000.0
2006-06-15 00:30:00,211.864,211.935,211.549,211.901,179299998.0
2006-06-15 00:35:00,211.916,211.952,211.544,211.898,248000002.0
2006-06-15 00:40:00,211.927,211.929,211.438,211.802,212699998.0
2006-06-15 00:45:00,211.887,211.893,211.834,211.834,203000001.0
2006-06-15 00:50:00,211.851,211.856,211.352,211.785,301999999.0
2006-06-15 00:55:00,211.793,211.865,211.748,211.802,179000000.0
2006-06-15 01:00:00,211.828,211.91,211.399,211.894,291100000.0
2006-06-15 01:05:00,211.91,211.984,211.862,211.952,249599999.0
2006-06-15 01:10:00,211.965,212.005,211.917,211.917,277100000.0
2006-06-15 01:15:00,211.937,211.962,211.88,211.912,243800000.0
2006-06-15 01:20:00,211.921,212.017,211.908,211.988,269200000.0
2006-06-15 01:25:00,211.976,211.985,211.945,211.965,260800000.0
2006-06-15 01:30:00,211.974,211.978,211.919,211.925,236600000.0
2006-06-15 01:35:00,211.923,211.986,211.91,211.963,203100000.0
2006-06-15 01:40:00,211.953,211.974,211.94,211.955,242500000.0
2006-06-15 01:45:00,211.964,211.974,211.896,211.91,227200000.0
2006-06-15 01:50:00,211.91,211.931,211.873,211.895,244100000.0
2006-06-15 01:55:00,211.891,211.931,211.783,211.84,200599999.0
2006-06-15 02:00:00,211.832,211.9,211.789,211.87,198599999.0
2006-06-15 02:05:00,211.878,211.878,211.774,211.81,237400001.0
2006-06-15 02:10:00,211.81,211.903,211.739,211.878,306100000.0
2006-06-15 02:15:00,211.884,212.023,211.884,211.977,274399999.0
2006-06-15 02:20:00,211.984,212.036,211.954,212.025,234300000.0
2006-06-15 02:25:00,212.033,212.037,211.948,211.967,252500000.0
2006-06-15 02:30:00,211.958,212.015,211.955,211.979,250599999.0
2006-06-15 02:35:00,211.979,211.997,211.931,211.987,320000000.0
2006-06-15 02:40:00,211.989,212.005,211.951,211.999,222199999.0
2006-06-15 02:45:00,211.98,211.983,211.875,211.875,236100000.0
2006-06-15 02:50:00,211.87,211.995,211.87,211.995,244100000.0
2006-06-15 02:55:00,211.977,212.0,211.947,211.981,241100002.0
2006-06-15 03:00:00,211.976,211.993,211.929,211.99,246000000.0
2006-06-15 03:05:00,211.997,212.042,211.967,211.983,187800000.0
2006-06-15 03:10:00,211.974,211.99,211.9,211.967,208099999.0
2006-06-15 03:15:00,211.981,212.009,211.906,211.916,235700002.0
2006-06-15 03:20:00,211.898,211.949,211.898,211.941,273100000.0
2006-06-15 03:25:00,211.94,211.966,211.917,211.917,195099999.0
2006-06-15 03:30:00,211.908,211.959,211.895,211.942,239200001.0
2006-06-15 03:35:00,211.941,211.965,211.901,211.914,241800000.0
2006-06-15 03:40:00,211.907,211.927,211.816,211.833,214599999.0
2006-06-15 03:45:00,211.844,211.908,211.83,211.907,281700001.0
2006-06-15 03:50:00,211.928,211.998,211.928,211.979,179600000.0
2006-06-15 03:55:00,211.991,211.996,211.955,211.97,294000000.0
2006-06-15 04:00:00,211.971,212.015,211.945,211.994,170899999.0
2006-06-15 04:05:00,212.009,212.046,211.997,212.002,299000000.0
2006-06-15 04:10:00,212.01,212.073,211.979,212.05,292400000.0
2006-06-15 04:15:00,212.052,212.093,212.033,212.081,226700000.0
2006-06-15 04:20:00,212.077,212.085,212.02,212.04,224400000.0
2006-06-15 04:25:00,212.016,212.042,212.009,212.031,234000000.0
2006-06-15 04:30:00,212.04,212.053,212.01,212.02,229299999.0
2006-06-15 04:35:00,212.013,212.044,211.999,212.044,235200001.0
2006-06-15 04:40:00,212.04,212.056,212.01,212.03,258300002.0
2006-06-15 04:45:00,212.025,212.045,211.993,212.023,156700000.0
2006-06-15 04:50:00,212.033,212.066,212.029,212.04,232300001.0
2006-06-15 04:55:00,212.035,212.047,211.985,211.994,223999999.0
2006-06-15 05:00:00,212.01,212.048,212.005,212.048,217100000.0
2006-06-15 05:05:00,212.053,212.053,211.965,211.975,252499999.0
2006-06-15 05:10:00,211.978,211.988,211.948,211.956,334500002.0
2006-06-15 05:15:00,211.959,211.995,211.959,211.977,215700000.0
2006-06-15 05:20:00,211.995,212.034,211.992,212.026,275099999.0
2006-06-15 05:25:00,212.034,212.058,211.993,212.04,386500003.0
2006-06-15 05:30:00,212.039,212.039,211.882,211.942,285000001.0
2006-06-15 05:35:00,211.941,211.977,211.903,211.903,263700001.0
2006-06-15 05:40:00,211.9,211.952,211.894,211.952,225400000.0
2006-06-15 05:45:00,211.952,211.952,211.893,211.929,246200000.0
2006-06-15 05:50:00,211.927,211.989,211.901,211.989,215700000.0
2006-06-15 05:55:00,212.001,212.003,211.918,211.92,275000000.0
2006-06-15 06:00:00,211.923,211.964,211.908,211.952,287100001.0
2006-06-15 06:05:00,211.941,211.941,211.88,211.921,209700001.0
2006-06-15 06:10:00,211.924,211.952,211.89,211.91,179999999.0
2006-06-15 06:15:00,211.909,211.952,211.902,211.94,161100001.0
2006-06-15 06:20:00,211.949,211.983,211.915,211.983,212899999.0
2006-06-15 06:25:00,211.988,212.0,211.959,211.985,234000000.0
2006-06-15 06:30:00,211.977,212.019,211.967,211.985,283100002.0
2006-06-15 06:35:00,211.975,212.065,211.969,212.042,222999998.0
2006-06-15 06:40:00,212.049,212.062,212.019,212.019,315699998.0
2006-06-15 06:45:00,212.018,212.084,212.01,212.051,264199999.0
2006-06-15 06:50:00,212.066,212.085,211.96,211.973,193700001.0
2006-06-15 06:55:00,211.961,212.003,211.901,211.912,147899999.0
2006-06-15 07:00:00,211.916,211.941,211.892,211.899,161500001.0
2006-06-15 07:05:00,211.905,211.937,211.889,211.918,215500001.0
2006-06-15 07:10:00,211.935,211.985,211.927,211.983,321200000.0
2006-06-15 07:15:00,211.988,211.99,211.94,211.957,160100000.0
2006-06-15 07:20:00,211.948,211.955,211.911,211.95,214100000.0
2006-06-15 07:25:00,211.947,211.977,211.925,211.955,278500000.0
2006-06-15 07:30:00,211.95,211.965,211.935,211.937,281099997.0
2006-06-15 07:35:00,211.955,211.96,211.914,211.935,201799999.0
2006-06-15 07:40:00,211.929,211.929,211.891,211.912,294599998.0
2006-06-15 07:45:00,211.929,212.06,211.922,212.03,244100002.0
2006-06-15 07:50:00,212.025,212.061,211.993,212.035,217099999.0
2006-06-15 07:55:00,212.025,212.067,212.003,212.044,298100001.0
2006-06-15 08:00:00,212.041,212.094,212.03,212.085,194100000.0
2006-06-15 08:05:00,212.085,212.167,212.057,212.134,224700001.0
2006-06-15 08:10:00,212.118,212.164,212.094,212.104,225800000.0
2006-06-15 08:15:00,212.085,212.143,212.078,212.078,206400001.0
2006-06-15 08:20:00,212.077,212.14,212.069,212.119,222199999.0
2006-06-15 08:25:00,212.109,212.109,212.067,212.081,308900003.0
2006-06-15 08:30:00,212.085,212.162,212.085,212.133,292800000.0
2006-06-15 08:35:00,212.126,212.212,212.126,212.187,291200002.0
2006-06-15 08:40:00,212.205,212.215,212.179,212.187,258000000.0
2006-06-15 08:45:00,212.161,212.161,211.856,211.856,231899999.0
2006-06-15 08:50:00,211.88,211.961,211.838,211.89,273000000.0
2006-06-15 08:55:00,211.898,211.94,211.789,211.842,196399999.0
2006-06-15 09:00:00,211.813,211.813,211.732,211.762,276299999.0
2006-06-15 09:05:00,211.772,211.781,211.705,211.72,197700000.0
2006-06-15 09:10:00,211.731,211.748,211.667,211.719,207000000.0
2006-06-15 09:15:00,211.72,211.752,211.661,211.745,247400000.0
2006-06-15 09:20:00,211.76,211.87,211.718,211.87,247699999.0
2006-06-15 09:25:00,211.863,211.928,211.799,211.927,249200000.0
2006-06-15 09:30:00,211.927,211.927,211.475,211.911,240700000.0
2006-06-15 09:35:00,211.912,211.917,211.786,211.794,260099998.0
2006-06-15 09:40:00,211.786,211.862,211.779,211.84,215000000.0
2006-06-15 09:45:00,211.828,211.845,211.758,211.817,234899998.0
2006-06-15 09:50:00,211.849,211.889,211.819,211.868,213900001.0
2006-06-15 09:55:00,211.873,211.915,211.838,211.915,188700000.0
2006-06-15 10:00:00,211.927,211.954,211.892,211.939,168500000.0
2006-06-15 10:05:00,211.939,212.005,211.931,211.957,204800000.0
2006-06-15 10:10:00,211.969,212.065,211.969,212.032,203000000.0
2006-06-15 10:15:00,212.028,212.038,211.992,212.02,222099999.0
2006-06-15 10:20:00,212.026,212.041,211.973,212.012,174000000.0
2006-06-15 10:25:00,212.003,212.032,211.94,211.953,296500002.0
2006-06-15 10:30:00,211.94,212.114,211.934,212.066,277999999.0
2006-06-15 10:35:00,212.051,212.11,212.034,212.068,235300001.0
2006-06-15 10:40:00,212.074,212.105,212.059,212.083,242899999.0
2006-06-15 10:45:00,212.094,212.157,212.007,212.157,301000000.0
2006-06-15 10:50:00,212.184,212.27,212.16,212.205,245000001.0
2006-06-15 10:55:00,212.2,212.2,212.09,212.093,248900001.0
2006-06-15 11:00:00,212.104,212.113,212.046,212.057,254899999.0
2006-06-15 11:05:00,212.061,212.181,212.061,212.169,176100001.0
2006-06-15 11:10:00,212.158,212.158,212.003,212.017,329300001.0
2006-06-15 11:15:00,212.013,212.065,212.005,212.036,207699999.0
2006-06-15 11:20:00,212.029,212.078,212.022,212.069,219300000.0
2006-06-15 11:25:00,212.062,212.125,212.062,212.107,335800003.0
2006-06-15 11:30:00,212.107,212.217,212.099,212.217,270400001.0
2006-06-15 11:35:00,212.202,212.319,212.19,212.306,181000001.0
2006-06-15 11:40:00,212.296,212.358,212.278,212.346,287699999.0
2006-06-15 11:45:00,212.327,212.396,212.32,212.375,309000001.0
2006-06-15 11:50:00,212.392,212.46,212.258,212.258,222600001.0
2006-06-15 11:55:00,212.251,212.251,212.206,212.219,219999999.0
2006-06-15 12:00:00,212.227,212.243,212.172,212.196,200000002.0
2006-06-15 12:05:00,212.181,212.181,212.111,212.161,222500000.0
2006-06-15 12:10:00,212.18,212.208,212.171,212.2,216800000.0
2006-06-15 12:15:00,212.197,212.222,212.143,212.181,240899998.0
2006-06-15 12:20:00,212.177,212.207,212.137,212.157,215300001.0
2006-06-15 12:25:00,212.162,212.19,212.132,212.165,257799999.0
2006-06-15 12:30:00,212.165,212.221,212.165,212.181,210700000.0
2006-06-15 12:35:00,212.178,212.227,212.17,212.2,355499998.0
2006-06-15 12:40:00,212.192,212.291,212.16,212.261,208800000.0
2006-06-15 12:45:00,212.256,212.271,212.212,212.235,242000000.0
2006-06-15 12:50:00,212.248,212.26,212.221,212.253,252900000.0
2006-06-15 12:55:00,212.24,212.313,212.215,212.313,183900000.0
2006-06-15 13:00:00,212.31,212.373,212.283,212.331,252400001.0
2006-06-15 13:05:00,212.345,212.43,212.318,212.329,287500000.0
2006-06-15 13:10:00,212.334,212.361,212.252,212.322,299700004.0
2006-06-15 13:15:00,212.322,212.338,212.286,212.29,322000001.0
2006-06-15 13:20:00,212.321,212.333,212.28,212.303,302899999.0
2006-06-15 13:25:00,212.299,212.317,212.237,212.237,247299999.0
2006-06-15 13:30:00,212.228,212.357,212.228,212.341,248500000.0
2006-06-15 13:35:00,212.337,212.392,212.31,212.377,150000000.0
2006-06-15 13:40:00,212.38,212.423,212.369,212.419,303899999.0
2006-06-15 13:45:00,212.402,212.42,212.37,212.399,228999999.0
2006-06-15 13:50:00,212.412,212.454,212.381,212.424,300599999.0
2006-06-15 13:55:00,212.416,212.536,212.39,212.395,339399996.0
2006-06-15 14:00:00,212.378,212.409,212.306,212.357,224500001.0
2006-06-15 14:05:00,212.367,212.408,212.333,212.367,183400000.0
2006-06-15 14:10:00,212.334,212.417,212.266,212.295,287400001.0
2006-06-15 14:15:00,212.297,212.31,212.242,212.251,223799999.0
2006-06-15 14:20:00,212.246,212.38,212.245,212.313,203800000.0
2006-06-15 14:25:00,212.328,212.472,212.295,212.38,272600000.0
2006-06-15 14:30:00,212.337,212.556,212.246,212.556,271800000.0
2006-06-15 14:35:00,212.592,212.61,212.418,212.439,263500000.0
2006-06-15 14:40:00,212.451,212.487,212.393,212.449,185199999.0
2006-06-15 14:45:00,212.433,212.548,212.424,212.516,275899997.0
2006-06-15 14:50:00,212.525,212.542,212.317,212.383,290899999.0
2006-06-15 14:55:00,212.392,212.398,212.285,212.329,289900000.0
2006-06-15 15:00:00,212.287,212.576,212.253,212.518,191299999.0
2006-06-15 15:05:00,212.501,212.53,212.458,212.518,230299999.0
2006-06-15 15:10:00,212.577,212.614,212.483,212.529,295500002.0
2006-06-15 15:15:00,212.572,212.71,212.526,212.646,234099999.0
2006-06-15 15:20:00,212.624,212.669,212.516,212.669,190499999.0
2006-06-15 15:25:00,212.715,212.746,212.666,212.718,275000000.0
2006-06-15 15:30:00,212.725,212.735,212.647,212.677,198300000.0
2006-06-15 15:35:00,212.678,212.686,212.521,212.523,219400000.0
2006-06-15 15:40:00,212.493,212.553,212.461,212.553,209900000.0
2006-06-15 15:45:00,212.549,212.65,212.537,212.6,250400001.0
2006-06-15 15:50:00,212.599,212.66,212.559,212.657,213400000.0
2006-06-15 15:55:00,212.643,212.671,212.552,212.598,228800000.0
2006-06-15 16:00:00,212.589,212.611,212.379,212.399,244999999.0
2006-06-15 16:05:00,212.388,212.473,212.388,212.461,234499999.0
2006-06-15 16:10:00,212.444,212.477,212.385,212.385,229700000.0
2006-06-15 16:15:00,212.367,212.38,212.285,212.292,260800001.0
2006-06-15 16:20:00,212.292,212.317,212.243,212.26,255700000.0
2006-06-15 16:25:00,212.277,212.374,212.277,212.364,219400000.0
2006-06-15 16:30:00,212.359,212.369,212.231,212.252,279299999.0
2006-06-15 16:35:00,212.236,212.279,212.16,212.277,306100000.0
2006-06-15 16:40:00,212.263,212.354,212.226,212.354,260000000.0
2006-06-15 16:45:00,212.345,212.425,212.328,212.4,356600000.0
2006-06-15 16:50:00,212.407,212.445,212.349,212.349,208600000.0
2006-06-15 16:55:00,212.357,212.428,212.335,212.385,359499999.0
2006-06-15 17:00:00,212.413,212.455,212.311,212.356,225899999.0
2006-06-15 17:05:00,212.358,212.421,212.35,212.354,215900001.0
2006-06-15 17:10:00,212.342,212.367,212.298,212.328,194499999.0
2006-06-15 17:15:00,212.312,212.34,212.276,212.328,255500000.0
2006-06-15 17:20:00,212.323,212.348,212.268,212.311,207299999.0
2006-06-15 17:25:00,212.312,212.36,212.17,212.19,265000000.0
2006-06-15 17:30:00,212.2,212.348,212.2,212.287,327699998.0
2006-06-15 17:35:00,212.286,212.38,212.282,212.38,222400000.0
2006-06-15 17:40:00,212.362,212.501,212.339,212.467,188600000.0
2006-06-15 17:45:00,212.495,212.532,212.466,212.515,224600000.0
2006-06-15 17:50:00,212.53,212.597,212.501,212.506,261500001.0
2006-06-15 17:55:00,212.501,212.554,212.481,212.497,255400001.0
2006-06-15 18:00:00,212.501,212.652,212.476,212.596,2495100006.0
2006-06-15 18:05:00,212.607,212.637,212.527,212.527,3539399995.0
2006-06-15 18:10:00,212.527,212.628,212.506,212.625,2508100008.0
2006-06-15 18:15:00,212.613,212.666,212.594,212.666,2569000003.0
2006-06-15 18:20:00,212.67,212.686,212.627,212.655,2900300003.0
2006-06-15 18:25:00,212.665,212.679,212.618,212.635,2080899999.0
2006-06-15 18:30:00,212.631,212.654,212.62,212.635,2074899999.0
2006-06-15 18:35:00,212.633,212.663,212.583,212.602,1388299998.0
2006-06-15 18:40:00,212.594,212.668,212.593,212.63,1208899998.0
2006-06-15 18:45:00,212.634,212.673,212.61,212.659,767100001.0
2006-06-15 18:50:00,212.66,212.664,212.608,212.627,1156200003.0
2006-06-15 18:55:00,212.639,212.656,212.598,212.656,1101900001.0
2006-06-15 19:00:00,212.66,212.67,212.565,212.568,848600001.0
2006-06-15 19:05:00,212.571,212.601,212.543,212.59,1349499998.0
2006-06-15 19:10:00,212.595,212.6,212.573,212.578,672000001.0
2006-06-15 19:15:00,212.582,212.586,212.545,212.548,899400000.0
2006-06-15 19:20:00,212.535,212.547,212.507,212.51,900799999.0
2006-06-15 19:25:00,212.51,212.511,212.459,212.474,1186500001.0
2006-06-15 19:30:00,212.47,212.507,212.462,212.491,1100700000.0
2006-06-15 19:35:00,212.483,212.552,212.476,212.535,1042700003.0
2006-06-15 19:40:00,212.542,212.586,212.52,212.52,986600001.0
2006-06-15 19:45:00,212.517,212.533,212.453,212.453,576500001.0
2006-06-15 19:50:00,212.45,212.472,212.413,212.46,792500000.0
2006-06-15 19:55:00,212.46,212.508,212.421,212.434,928000000.0
2006-06-15 20:00:00,212.445,212.457,212.397,212.442,586099999.0
2006-06-15 20:05:00,212.444,212.488,212.431,212.456,898900000.0
2006-06-15 20:10:00,212.453,212.493,212.432,212.437,1389999997.0
2006-06-15 20:15:00,212.438,212.454,212.427,212.437,922299994.0
2006-06-15 20:20:00,212.435,212.474,212.421,212.421,1045200001.0
2006-06-15 20:25:00,212.416,212.451,212.357,212.448,1670400001.0
2006-06-15 20:30:00,212.445,212.45,212.345,212.438,1877300002.0
2006-06-15 20:35:00,212.432,212.457,212.398,212.437,834800000.0
2006-06-15 20:40:00,212.451,212.467,212.288,212.307,1552100000.0
2006-06-15 20:45:00,212.316,212.365,212.294,212.311,1060000000.0
2006-06-15 20:50:00,212.289,212.354,212.266,212.328,994699999.0
2006-06-15 20:55:00,212.327,212.417,212.323,212.417,1822100005.0
2006-06-15 21:00:00,212.42,212.42,212.333,212.34,1236300002.0
2006-06-15 21:05:00,212.347,212.428,212.347,212.42,761999997.0
2006-06-15 21:10:00,212.428,212.511,212.419,212.493,737199999.0
2006-06-15 21:15:00,212.485,212.486,212.451,212.451,1053499996.0
2006-06-15 21:20:00,212.441,212.441,212.369,212.373,1167299999.0
2006-06-15 21:25:00,212.36,212.397,212.325,212.332,764400001.0
2006-06-15 21:30:00,212.316,212.326,212.275,212.304,526500000.0
2006-06-15 21:35:00,212.297,212.309,212.285,212.285,288800000.0
2006-06-15 21:40:00,212.283,212.303,212.243,212.262,453299999.0
2006-06-15 21:45:00,212.271,212.295,212.25,212.263,544200001.0
2006-06-15 21:50:00,212.272,212.272,212.189,212.208,333499999.0
2006-06-15 21:55:00,212.2,212.208,212.147,212.181,385699998.0
2006-06-15 22:00:00,212.173,212.261,212.173,212.245,927900000.0
2006-06-15 22:05:00,212.233,212.234,212.111,212.151,253100001.0
2006-06-15 22:10:00,212.164,212.177,212.137,212.16,349799998.0
2006-06-15 22:15:00,212.167,212.216,212.15,212.169,641300003.0
2006-06-15 22:20:00,212.162,212.169,212.128,212.15,360899999.0
2006-06-15 22:25:00,212.132,212.187,212.127,212.143,463499998.0
2006-06-15 22:30:00,212.147,212.196,212.147,212.172,718099999.0
2006-06-15 22:35:00,212.186,212.251,212.163,212.229,335199999.0
2006-06-15 22:40:00,212.227,212.271,212.21,212.223,358200001.0
2006-06-15 22:45:00,212.228,212.234,212.194,212.218,330600000.0
2006-06-15 22:50:00,212.237,212.251,212.165,212.237,398000003.0
2006-06-15 22:55:00,212.229,212.254,212.165,212.175,297200002.0
2006-06-15 23:00:00,212.173,212.248,212.125,212.247,221399997.0
2006-06-15 23:05:00,212.237,212.262,212.199,212.244,228899999.0
2006-06-15 23:10:00,212.223,212.295,212.177,212.248,298800001.0
2006-06-15 23:15:00,212.246,212.316,212.241,212.297,213600000.0
2006-06-15 23:20:00,212.298,212.303,212.272,212.287,373400003.0
2006-06-15 23:25:00,212.28,212.309,212.222,212.248,209300000.0
2006-06-15 23:30:00,212.277,212.277,212.234,212.245,236499999.0
2006-06-15 23:35:00,212.25,212.26,212.173,212.207,217900002.0
2006-06-15 23:40:00,212.181,212.181,212.095,212.142,190000000.0
2006-06-15 23:45:00,212.158,212.204,212.154,212.185,299200000.0
2006-06-15 23:50:00,212.18,212.19,212.167,212.175,198100001.0
2006-06-15 23:55:00,212.18,212.195,212.173,212.18,223600000.0
2006-06-16 00:00:00,212.19,212.303,212.17,212.282,171800000.0
2006-06-16 00:05:00,212.28,212.343,212.212,212.301,231999999.0
2006-06-16 00:10:00,212.311,212.347,212.306,212.335,268600002.0
2006-06-16 00:15:00,212.334,212.36,212.319,212.346,273700002.0
2006-06-16 00:20:00,212.34,212.355,212.323,212.342,303000001.0
2006-06-16 00:25:00,212.347,212.349,212.222,212.255,235400000.0
2006-06-16 00:30:00,212.245,212.285,212.235,212.246,229100002.0
2006-06-16 00:35:00,212.224,212.246,212.197,212.199,195600000.0
2006-06-16 00:40:00,212.201,212.213,212.144,212.197,203599999.0
2006-06-16 00:45:00,212.198,212.206,212.081,212.081,249700000.0
2006-06-16 00:50:00,212.115,212.166,212.105,212.152,206900000.0
2006-06-16 00:55:00,212.149,212.149,212.079,212.122,313700002.0
2006-06-16 01:00:00,212.13,212.336,212.119,212.309,280700002.0
2006-06-16 01:05:00,212.301,212.341,212.278,212.295,240499999.0
2006-06-16 01:10:00,212.291,212.34,212.273,212.273,272299995.0
2006-06-16 01:15:00,212.285,212.406,212.282,212.381,244799999.0
2006-06-16 01:20:00,212.374,212.391,212.317,212.37,223500000.0
2006-06-16 01:25:00,212.354,212.378,212.251,212.271,272900000.0
2006-06-16 01:30:00,212.28,212.335,212.238,212.275,196700000.0
2006-06-16 01:35:00,212.268,212.333,212.259,212.318,219000001.0
2006-06-16 01:40:00,212.322,212.365,212.307,212.318,223600002.0
2006-06-16 01:45:00,212.327,212.346,212.279,212.28,211100000.0
2006-06-16 01:50:00,212.289,212.372,212.265,212.293,252999998.0
2006-06-16 01:55:00,212.285,212.325,212.265,212.306,272099999.0
2006-06-16 02:00:00,212.297,212.301,212.212,212.257,180900000.0
2006-06-16 02:05:00,212.27,212.354,212.222,212.354,299799998.0
2006-06-16 02:10:00,212.34,212.44,212.335,212.406,324800000.0
2006-06-16 02:15:00,212.397,212.414,212.339,212.345,226100001.0
2006-06-16 02:20:00,212.347,212.374,212.31,212.333,240199999.0
2006-06-16 02:25:00,212.345,212.416,212.311,212.337,249500001.0
2006-06-16 02:30:00,212.345,212.391,212.345,212.372,227100000.0
2006-06-16 02:35:00,212.364,212.448,212.356,212.416,244799999.0
2006-06-16 02:40:00,212.42,212.483,212.41,212.433,300899999.0
2006-06-16 02:45:00,212.425,212.425,212.336,212.357,242099999.0
2006-06-16 02:50:00,212.355,212.438,212.342,212.438,281799999.0
2006-06-16 02:55:00,212.4,212.476,212.39,212.476,291800003.0
2006-06-16 03:00:00,212.465,212.465,212.379,212.408,278500000.0
2006-06-16 03:05:00,212.403,212.425,212.384,212.391,256300000.0
2006-06-16 03:10:00,212.37,212.382,212.326,212.326,225200002.0
2006-06-16 03:15:00,212.353,212.393,212.341,212.37,177000000.0
2006-06-16 03:20:00,212.361,212.39,212.327,212.372,351100000.0
2006-06-16 03:25:00,212.359,212.37,212.325,212.344,253800001.0
2006-06-16 03:30:00,212.338,212.402,212.319,212.344,272300000.0
2006-06-16 03:35:00,212.344,212.38,212.31,212.35,180399999.0
2006-06-16 03:40:00,212.341,212.359,212.313,212.333,320599999.0
2006-06-16 03:45:00,212.337,212.362,212.31,212.32,172900000.0
2006-06-16 03:50:00,212.311,212.334,212.289,212.314,169800001.0
2006-06-16 03:55:00,212.329,212.372,212.304,212.358,271300000.0
2006-06-16 04:00:00,212.363,212.388,212.348,212.35,227900001.0
2006-06-16 04:05:00,212.356,212.361,212.313,212.313,304800002.0
2006-06-16 04:10:00,212.327,212.393,212.316,212.385,252200000.0
2006-06-16 04:15:00,212.392,212.397,212.355,212.382,167099999.0
2006-06-16 04:20:00,212.37,212.376,212.345,212.366,160600000.0
2006-06-16 04:25:00,212.353,212.37,212.333,212.36,196300001.0
2006-06-16 04:30:00,212.365,212.379,212.286,212.286,217600001.0
2006-06-16 04:35:00,212.306,212.357,212.305,212.357,232000001.0
2006-06-16 04:40:00,212.349,212.386,212.318,212.365,210000000.0
2006-06-16 04:45:00,212.358,212.387,212.357,212.38,202100000.0
2006-06-16 04:50:00,212.385,212.442,212.377,212.429,333599999.0
2006-06-16 04:55:00,212.423,212.464,212.402,212.417,237099999.0
2006-06-16 05:00:00,212.406,212.423,212.349,212.366,265700001.0
2006-06-16 05:05:00,212.357,212.38,212.308,212.37,266299999.0
2006-06-16 05:10:00,212.365,212.416,212.351,212.405,289200000.0
2006-06-16 05:15:00,212.395,212.395,212.356,212.374,249700001.0
2006-06-16 05:20:00,212.38,212.443,212.38,212.429,250200000.0
2006-06-16 05:25:00,212.435,212.45,212.409,212.418,224200000.0
2006-06-16 05:30:00,212.437,212.443,212.385,212.398,288399999.0
2006-06-16 05:35:00,212.415,212.463,212.412,212.428,231900000.0
2006-06-16 05:40:00,212.431,212.44,212.407,212.428,233000001.0
2006-06-16 05:45:00,212.42,212.439,212.395,212.42,238600001.0
2006-06-16 05:50:00,212.394,212.414,212.367,212.401,270100000.0
2006-06-16 05:55:00,212.392,212.405,212.379,212.388,206200000.0
2006-06-16 06:00:00,212.385,212.425,212.359,212.381,309000003.0
2006-06-16 06:05:00,212.386,212.421,212.382,212.402,199699999.0
2006-06-16 06:10:00,212.397,212.456,212.379,212.455,250300000.0
2006-06-16 06:15:00,212.467,212.485,212.452,212.457,188400000.0
2006-06-16 06:20:00,212.467,212.507,212.437,212.486,241100003.0
2006-06-16 06:25:00,212.475,212.475,212.399,212.407,241000001.0
2006-06-16 06:30:00,212.394,212.431,212.376,212.431,230299999.0
2006-06-16 06:35:00,212.425,212.49,212.417,212.479,191400000.0
2006-06-16 06:40:00,212.475,212.503,212.472,212.483,320600001.0
2006-06-16 06:45:00,212.483,212.498,212.463,212.487,211400001.0
2006-06-16 06:50:00,212.479,212.496,212.441,212.46,196899999.0
2006-06-16 06:55:00,212.463,212.488,212.437,212.465,175300000.0
2006-06-16 07:00:00,212.46,212.475,212.408,212.408,146299999.0
2006-06-16 07:05:00,212.429,212.452,212.41,212.42,252000000.0
2006-06-16 07:10:00,212.424,212.444,212.416,212.433,250399999.0
2006-06-16 07:15:00,212.43,212.448,212.418,212.427,277599998.0
2006-06-16 07:20:00,212.42,212.452,212.412,212.452,217500001.0
2006-06-16 07:25:00,212.449,212.458,212.393,212.442,305600000.0
2006-06-16 07:30:00,212.437,212.479,212.41,212.47,239500001.0
2006-06-16 07:35:00,212.487,212.521,212.439,212.439,297700000.0
2006-06-16 07:40:00,212.458,212.516,212.453,212.459,176700001.0
2006-06-16 07:45:00,212.463,212.517,212.463,212.51,213000000.0
2006-06-16 07:50:00,212.51,212.535,212.456,212.46,254700001.0
2006-06-16 07:55:00,212.427,212.491,212.427,212.472,324700001.0
2006-06-16 08:00:00,212.466,212.525,212.447,212.511,203499999.0
2006-06-16 08:05:00,212.513,212.566,212.459,212.459,239500001.0
2006-06-16 08:10:00,212.475,212.528,212.41,212.42,205000000.0
2006-06-16 08:15:00,212.418,212.463,212.389,212.46,171400001.0
2006-06-16 08:20:00,212.471,212.484,212.374,212.383,335300003.0
2006-06-16 08:25:00,212.372,212.435,212.351,212.372,270200002.0
2006-06-16 08:30:00,212.383,212.472,212.37,212.432,356399999.0
2006-06-16 08:35:00,212.43,212.459,212.373,212.405,286300000.0
2006-06-16 08:40:00,212.408,212.446,212.385,212.42,310100001.0
2006-06-16 08:45:00,212.408,212.433,212.376,212.406,187900000.0
2006-06-16 08:50:00,212.407,212.514,212.384,212.458,226099999.0
2006-06-16 08:55:00,212.443,212.443,212.337,212.393,256300000.0
2006-06-16 09:00:00,212.38,212.468,212.317,212.322,182500000.0
2006-06-16 09:05:00,212.319,212.38,212.282,212.362,198100002.0
2006-06-16 09:10:00,212.403,212.449,212.391,212.428,257099999.0
2006-06-16 09:15:00,212.433,212.474,212.433,212.445,202300000.0
2006-06-16 09:20:00,212.451,212.506,212.444,212.49,264100001.0
2006-06-16 09:25:00,212.492,212.578,212.492,212.573,282200002.0
2006-06-16 09:30:00,212.578,212.585,212.508,212.528,206999999.0
2006-06-16 09:35:00,212.519,212.581,212.469,212.539,416600002.0
2006-06-16 09:40:00,212.542,212.602,212.54,212.556,267400001.0
2006-06-16 09:45:00,212.563,212.597,212.524,212.576,170100000.0
2006-06-16 09:50:00,212.593,212.616,212.499,212.526,249100001.0
2006-06-16 09:55:00,212.539,212.621,212.52,212.62,244900000.0
2006-06-16 10:00:00,212.632,212.633,212.559,212.579,205900000.0
2006-06-16 10:05:00,212.594,212.742,212.559,212.726,182900000.0
2006-06-16 10:10:00,212.708,212.777,212.649,212.714,248800000.0
2006-06-16 10:15:00,212.717,212.729,212.663,212.714,239600000.0
2006-06-16 10:20:00,212.715,212.72,212.631,212.678,286199999.0
2006-06-16 10:25:00,212.686,212.697,212.62,212.651,219100001.0
2006-06-16 10:30:00,212.648,212.648,212.57,212.625,283000001.0
2006-06-16 10:35:00,212.618,212.689,212.536,212.536,196500000.0
2006-06-16 10:40:00,212.547,212.616,212.522,212.569,280499999.0
2006-06-16 10:45:00,212.575,212.578,212.496,212.565,305700001.0
2006-06-16 10:50:00,212.57,212.585,212.487,212.551,302900001.0
2006-06-16 10:55:00,212.57,212.714,212.559,212.714,236500002.0
2006-06-16 11:00:00,212.722,212.806,212.709,212.73,224400000.0
2006-06-16 11:05:00,212.726,212.773,212.675,212.718,227099999.0
2006-06-16 11:10:00,212.707,212.783,212.675,212.699,238299998.0
2006-06-16 11:15:00,212.689,212.815,212.681,212.768,273799999.0
2006-06-16 11:20:00,212.778,212.892,212.775,212.875,311200000.0
2006-06-16 11:25:00,212.842,212.853,212.768,212.773,344999998.0
2006-06-16 11:30:00,212.775,212.933,212.772,212.922,255900001.0
2006-06-16 11:35:00,212.937,212.969,212.858,212.875,281600001.0
2006-06-16 11:40:00,212.86,212.885,212.846,212.863,264900001.0
2006-06-16 11:45:00,212.859,213.007,212.859,212.962,268199999.0
2006-06-16 11:50:00,212.954,213.039,212.885,212.896,211599999.0
2006-06-16 11:55:00,212.904,212.949,212.809,212.917,248900000.0
2006-06-16 12:00:00,212.917,212.994,212.871,212.98,277499997.0
2006-06-16 12:05:00,212.973,213.008,212.907,212.907,240700001.0
2006-06-16 12:10:00,212.923,212.93,212.79,212.805,281499999.0
2006-06-16 12:15:00,212.817,212.97,212.797,212.97,302500001.0
2006-06-16 12:20:00,212.98,213.078,212.953,213.054,284399998.0
2006-06-16 12:25:00,213.057,213.077,212.988,213.002,218600000.0
2006-06-16 12:30:00,213.017,213.093,213.013,213.077,175700000.0
2006-06-16 12:35:00,213.08,213.103,213.037,213.084,337200001.0
2006-06-16 12:40:00,213.092,213.108,213.039,213.068,310900000.0
2006-06-16 12:45:00,213.077,213.095,213.043,213.051,309999998.0
2006-06-16 12:50:00,213.057,213.072,212.991,213.008,234300001.0
2006-06-16 12:55:00,212.991,213.057,212.943,213.031,231500001.0
2006-06-16 13:00:00,212.999,213.055,212.985,212.993,282699999.0
2006-06-16 13:05:00,213.009,213.025,212.943,212.958,250000001.0
2006-06-16 13:10:00,212.959,213.035,212.945,213.02,221300001.0
2006-06-16 13:15:00,213.008,213.009,212.917,212.917,260299999.0
2006-06-16 13:20:00,212.931,212.941,212.9,212.926,246900000.0
2006-06-16 13:25:00,212.908,212.956,212.89,212.933,229800001.0
2006-06-16 13:30:00,212.909,212.934,212.848,212.928,262000001.0
2006-06-16 13:35:00,212.918,212.93,212.838,212.887,262800000.0
2006-06-16 13:40:00,212.89,212.943,212.873,212.909,270600001.0
2006-06-16 13:45:00,212.891,212.926,212.832,212.86,280800000.0
2006-06-16 13:50:00,212.854,212.872,212.803,212.86,226099999.0
2006-06-16 13:55:00,212.848,212.93,212.838,212.917,217400000.0
2006-06-16 14:00:00,212.896,212.901,212.815,212.868,291700002.0
2006-06-16 14:05:00,212.867,212.9,212.841,212.856,249000000.0
2006-06-16 14:10:00,212.854,212.914,212.831,212.886,263599998.0
2006-06-16 14:15:00,212.894,212.949,212.891,212.941,184500002.0
2006-06-16 14:20:00,212.95,212.998,212.864,212.894,278799999.0
2006-06-16 14:25:00,212.905,212.918,212.833,212.908,221300000.0
2006-06-16 14:30:00,212.881,212.922,212.804,212.916,311800001.0
2006-06-16 14:35:00,212.926,212.942,212.837,212.839,227299998.0
2006-06-16 14:40:00,212.841,212.917,212.805,212.915,290700002.0
2006-06-16 14:45:00,212.914,212.923,212.806,212.821,184900000.0
2006-06-16 14:50:00,212.839,212.893,212.764,212.809,323100000.0
2006-06-16 14:55:00,212.822,212.906,212.798,212.906,245600001.0
2006-06-16 15:00:00,212.918,212.956,212.884,212.909,235200002.0
2006-06-16 15:05:00,212.909,212.933,212.888,212.922,183300000.0
2006-06-16 15:10:00,212.922,212.936,212.871,212.879,282500000.0
2006-06-16 15:15:00,212.87,212.906,212.851,212.89,211300001.0
2006-06-16 15:20:00,212.892,212.905,212.767,212.793,298100001.0
2006-06-16 15:25:00,212.797,212.88,212.709,212.855,334100000.0
2006-06-16 15:30:00,212.857,212.943,212.798,212.943,337600001.0
2006-06-16 15:35:00,212.957,213.021,212.916,212.923,223800001.0
2006-06-16 15:40:00,212.926,212.967,212.871,212.955,246300002.0
2006-06-16 15:45:00,212.775,212.909,212.344,212.901,290699998.0
2006-06-16 15:50:00,212.919,212.947,212.851,212.89,211100000.0
2006-06-16 15:55:00,212.888,212.942,212.833,212.848,262000000.0
2006-06-16 16:00:00,212.831,212.87,212.811,212.86,123600000.0
2006-06-16 16:05:00,212.873,212.887,212.842,212.875,235900000.0
2006-06-16 16:10:00,212.851,212.909,212.844,212.884,267100002.0
2006-06-16 16:15:00,212.891,212.933,212.806,212.806,251000001.0
2006-06-16 16:20:00,212.8,212.834,212.785,212.806,249700000.0
2006-06-16 16:25:00,212.811,212.844,212.799,212.828,287700000.0
2006-06-16 16:30:00,212.824,212.903,212.812,212.903,270100002.0
2006-06-16 16:35:00,212.919,212.976,212.877,212.884,245000000.0
2006-06-16 16:40:00,212.884,212.908,212.865,212.876,312300001.0
2006-06-16 16:45:00,212.875,212.928,212.865,212.88,292700000.0
2006-06-16 16:50:00,212.874,212.89,212.715,212.723,273700003.0
2006-06-16 16:55:00,212.721,212.794,212.665,212.665,349600000.0
2006-06-16 17:00:00,212.626,212.637,212.565,212.58,288300001.0
2006-06-16 17:05:00,212.584,212.656,212.572,212.653,280800000.0
2006-06-16 17:10:00,212.658,212.84,212.658,212.837,248400001.0
2006-06-16 17:15:00,212.843,212.978,212.813,212.941,284200001.0
2006-06-16 17:20:00,212.922,212.959,212.879,212.893,240599999.0
2006-06-16 17:25:00,212.889,212.908,212.761,212.803,278500000.0
2006-06-16 17:30:00,212.793,212.861,212.793,212.806,252900002.0
2006-06-16 17:35:00,212.81,212.853,212.798,212.83,271800001.0
2006-06-16 17:40:00,212.822,212.9,212.812,212.874,328900000.0
2006-06-16 17:45:00,212.88,212.9,212.796,212.8,296200002.0
2006-06-16 17:50:00,212.809,212.872,212.778,212.812,193900000.0
2006-06-16 17:55:00,212.798,212.823,212.734,212.746,188300001.0
2006-06-16 18:00:00,212.763,212.817,212.739,212.762,2544800001.0
2006-06-16 18:05:00,212.773,212.799,212.735,212.756,3291799997.0
2006-06-16 18:10:00,212.759,212.786,212.697,212.713,2318000004.0
2006-06-16 18:15:00,212.718,212.718,212.667,212.713,2602100002.0
2006-06-16 18:20:00,212.717,212.748,212.687,212.713,3074300008.0
2006-06-16 18:25:00,212.72,212.73,212.647,212.653,2201200004.0
2006-06-16 18:30:00,212.655,212.695,212.627,212.671,2041700004.0
2006-06-16 18:35:00,212.662,212.789,212.618,212.778,1025400000.0
2006-06-16 18:40:00,212.767,212.91,212.728,212.837,1280700000.0
2006-06-16 18:45:00,212.837,212.895,212.826,212.895,916500000.0
2006-06-16 18:50:00,212.889,212.889,212.793,212.818,1255100003.0
2006-06-16 18:55:00,212.823,212.827,212.71,212.745,1154700000.0
2006-06-16 19:00:00,212.731,212.821,212.728,212.807,840500000.0
2006-06-16 19:05:00,212.812,212.872,212.805,212.843,1416300004.0
2006-06-16 19:10:00,212.847,212.902,212.816,212.885,678600001.0
2006-06-16 19:15:00,212.893,212.893,212.814,212.815,817600001.0
2006-06-16 19:20:00,212.816,212.875,212.816,212.86,784199999.0
2006-06-16 19:25:00,212.862,212.862,212.823,212.852,1201100000.0
2006-06-16 19:30:00,212.849,212.895,212.805,212.874,1180800001.0
2006-06-16 19:35:00,212.88,212.937,212.88,212.916,962000001.0
2006-06-16 19:40:00,212.916,212.937,212.892,212.914,1104400003.0
2006-06-16 19:45:00,212.925,212.94,212.876,212.907,749200001.0
2006-06-16 19:50:00,212.902,212.902,212.839,212.88,882000000.0
2006-06-16 19:55:00,212.88,212.892,212.843,212.865,938500000.0
2006-06-16 20:00:00,212.876,212.951,212.876,212.925,540500002.0
2006-06-16 20:05:00,212.923,213.007,212.918,212.979,737799998.0
2006-06-16 20:10:00,212.974,212.978,212.937,212.957,1378699993.0
2006-06-16 20:15:00,212.973,213.014,212.966,212.982,916200001.0
2006-06-16 20:20:00,212.985,213.011,212.947,212.997,1055500000.0
2006-06-16 20:25:00,213.003,213.034,212.942,212.943,1763300000.0
2006-06-16 20:30:00,212.947,213.039,212.933,212.947,1854200005.0
2006-06-16 20:35:00,212.939,213.017,212.87,212.887,828300002.0
2006-06-16 20:40:00,212.889,212.911,212.84,212.89,1452800002.0
2006-06-16 20:45:00,212.89,212.996,212.875,212.993,1166500001.0
2006-06-16 20:50:00,212.984,213.048,212.975,213.037,1042599998.0
2006-06-16 20:55:00,213.048,213.143,213.048,213.08,1744700000.0
2006-06-16 21:00:00,213.071,213.081,213.013,213.065,1563100006.0
2006-06-16 21:05:00,213.06,213.078,213.012,213.047,767099999.0
2006-06-16 21:10:00,213.058,213.106,213.051,213.099,799900001.0
2006-06-16 21:15:00,213.102,213.203,213.086,213.198,1012300003.0
2006-06-16 21:20:00,213.201,213.215,213.121,213.147,1189599994.0
2006-06-16 21:25:00,213.158,213.183,213.11,213.152,951299999.0
2006-06-16 21:30:00,213.151,213.17,213.095,213.1,556099999.0
2006-06-16 21:35:00,213.099,213.109,213.003,213.003,354100000.0
2006-06-16 21:40:00,213.002,213.015,212.906,212.92,529100001.0
2006-06-16 21:45:00,212.925,212.951,212.909,212.914,510400002.0
2006-06-16 21:50:00,212.916,212.916,212.854,212.86,343899999.0
2006-06-16 21:55:00,212.85,212.915,212.844,212.9,423999999.0
2006-06-16 22:00:00,212.887,212.909,212.857,212.896,748100002.0
2006-06-16 22:05:00,212.889,212.944,212.872,212.944,270100000.0
2006-06-16 22:10:00,212.937,212.986,212.891,212.985,260599997.0
2006-06-16 22:15:00,212.99,213.01,212.948,212.99,570699999.0
2006-06-16 22:20:00,213.0,213.029,212.97,213.016,327000000.0
2006-06-16 22:25:00,213.005,213.05,213.002,213.017,567000001.0
2006-06-16 22:30:00,213.02,213.079,213.019,213.055,658800001.0
2006-06-16 22:35:00,213.059,213.072,213.036,213.048,324300002.0
2006-06-16 22:40:00,213.05,213.079,213.049,213.056,404100001.0
2006-06-16 22:45:00,213.06,213.077,213.041,213.06,376700000.0
2006-06-16 22:50:00,213.065,213.095,213.037,213.043,418099999.0
2006-06-16 22:55:00,213.035,213.065,212.987,213.055,380400000.0
2006-06-18 23:00:00,213.05,213.078,213.05,213.065,173600000.0
2006-06-18 23:05:00,213.058,213.075,213.05,213.065,218399999.0
2006-06-18 23:10:00,213.06,213.075,213.043,213.06,246399999.0
2006-06-18 23:15:00,213.05,213.07,213.05,213.06,185800001.0
2006-06-18 23:20:00,213.065,213.07,213.045,213.06,256899999.0
2006-06-18 23:25:00,213.058,213.075,213.05,213.05,220900000.0
2006-06-18 23:30:00,213.075,213.075,213.05,213.058,255600001.0
2006-06-18 23:35:00,213.06,213.075,213.05,213.065,278699999.0
2006-06-18 23:40:00,213.06,213.07,213.05,213.06,265299999.0
2006-06-18 23:45:00,213.065,213.07,213.048,213.065,184700001.0
2006-06-18 23:50:00,213.06,213.07,213.048,213.055,200899999.0
2006-06-18 23:55:00,213.06,213.075,213.053,213.06,281499999.0
2006-06-19 00:00:00,213.07,213.075,213.045,213.062,190300001.0
2006-06-19 00:05:00,213.06,213.078,213.05,213.07,177600000.0
2006-06-19 00:10:00,213.06,213.075,213.05,213.055,293399998.0
2006-06-19 00:15:00,213.055,213.072,213.045,213.065,233000001.0
2006-06-19 00:20:00,213.06,213.07,213.045,213.055,245999998.0
2006-06-19 00:25:00,213.06,213.075,213.05,213.06,252200000.0
2006-06-19 00:30:00,213.06,213.07,213.05,213.065,141799999.0
2006-06-19 00:35:00,213.055,213.073,213.05,213.055,170600000.0
2006-06-19 00:40:00,213.06,213.578,213.055,213.535,149900000.0
2006-06-19 00:45:00,213.536,213.618,213.527,213.558,287400002.0
2006-06-19 00:50:00,213.588,213.594,213.532,213.565,230400001.0
2006-06-19 00:55:00,213.568,213.595,213.553,213.559,247199998.0
2006-06-19 01:00:00,213.573,213.618,213.549,213.581,284700001.0
2006-06-19 01:05:00,213.576,213.629,213.576,213.579,262699998.0
2006-06-19 01:10:00,213.589,213.615,213.559,213.593,271700000.0
2006-06-19 01:15:00,213.602,213.632,213.572,213.625,237600000.0
2006-06-19 01:20:00,213.623,213.623,213.551,213.584,321600000.0
2006-06-19 01:25:00,213.58,213.651,213.58,213.632,247500000.0
2006-06-19 01:30:00,213.631,213.675,213.621,213.657,227200002.0
2006-06-19 01:35:00,213.647,213.648,213.566,213.583,264200000.0
2006-06-19 01:40:00,213.596,213.653,213.577,213.626,207900000.0
2006-06-19 01:45:00,213.62,213.648,213.575,213.64,264400002.0
2006-06-19 01:50:00,213.651,213.651,213.54,213.584,249300000.0
2006-06-19 01:55:00,213.599,213.611,213.497,213.527,267999999.0
2006-06-19 02:00:00,213.539,213.58,213.477,213.477,150900000.0
2006-06-19 02:05:00,213.489,213.514,213.479,213.498,149700000.0
2006-06-19 02:10:00,213.494,213.496,213.429,213.49,238699999.0
2006-06-19 02:15:00,213.483,213.483,213.366,213.421,317900001.0
2006-06-19 02:20:00,213.424,213.479,213.42,213.465,239600000.0
2006-06-19 02:25:00,213.474,213.474,213.374,213.392,244800000.0
2006-06-19 02:30:00,213.395,213.46,213.324,213.335,165200000.0
2006-06-19 02:35:00,213.318,213.35,213.295,213.326,297200000.0
2006-06-19 02:40:00,213.321,213.357,213.283,213.329,217200001.0
2006-06-19 02:45:00,213.313,213.331,213.263,213.317,226599999.0
2006-06-19 02:50:00,213.311,213.337,213.186,213.207,178200000.0
2006-06-19 02:55:00,213.183,213.314,213.183,213.312,276900003.0
2006-06-19 03:00:00,213.301,213.472,213.274,213.367,240900001.0
2006-06-19 03:05:00,213.37,213.497,213.354,213.361,199500000.0
2006-06-19 03:10:00,213.35,213.378,213.285,213.288,248400000.0
2006-06-19 03:15:00,213.307,213.382,213.287,213.353,225800000.0
2006-06-19 03:20:00,213.313,213.392,213.262,213.306,279299999.0
2006-06-19 03:25:00,213.292,213.404,213.291,213.3,262699998.0
2006-06-19 03:30:00,213.271,213.278,213.217,213.225,219600000.0
2006-06-19 03:35:00,213.208,213.219,213.155,213.217,299700003.0
2006-06-19 03:40:00,213.209,213.257,213.193,213.228,251699998.0
2006-06-19 03:45:00,213.209,213.244,213.165,213.174,190900000.0
2006-06-19 03:50:00,213.163,213.215,213.143,213.202,251500001.0
2006-06-19 03:55:00,213.201,213.203,213.164,213.171,295100001.0
2006-06-19 04:00:00,213.16,213.171,213.125,213.144,315499999.0
2006-06-19 04:05:00,213.15,213.226,213.142,213.205,333099999.0
2006-06-19 04:10:00,213.214,213.236,213.197,213.222,280399999.0
2006-06-19 04:15:00,213.232,213.25,213.215,213.25,132400000.0
2006-06-19 04:20:00,213.252,213.27,213.211,213.255,120400000.0
2006-06-19 04:25:00,213.245,213.264,213.216,213.216,169900000.0
2006-06-19 04:30:00,213.218,213.223,213.14,213.192,180200000.0
2006-06-19 04:35:00,213.188,213.21,213.128,213.187,248599998.0
2006-06-19 04:40:00,213.191,213.265,213.191,213.25,244500002.0
2006-06-19 04:45:00,213.24,213.294,213.237,213.262,260899998.0
2006-06-19 04:50:00,213.279,213.31,213.257,213.277,292600001.0
2006-06-19 04:55:00,213.272,213.285,213.224,213.259,179999999.0
2006-06-19 05:00:00,213.265,213.27,213.2,213.223,221200000.0
2006-06-19 05:05:00,213.222,213.224,213.171,213.218,273300000.0
2006-06-19 05:10:00,213.216,213.232,213.195,213.226,295300000.0
2006-06-19 05:15:00,213.222,213.269,213.176,213.183,263699999.0
2006-06-19 05:20:00,213.205,213.298,213.2,213.29,232299998.0
2006-06-19 05:25:00,213.292,213.294,213.202,213.225,254500000.0
2006-06-19 05:30:00,213.235,213.235,213.198,213.198,192700000.0
2006-06-19 05:35:00,213.195,213.22,213.171,213.205,236899999.0
2006-06-19 05:40:00,213.21,213.269,213.205,213.263,229300000.0
2006-06-19 05:45:00,213.262,213.28,213.239,213.278,263999999.0
2006-06-19 05:50:00,213.259,213.28,213.227,213.239,321700001.0
2006-06-19 05:55:00,213.23,213.262,213.213,213.214,250500000.0
2006-06-19 06:00:00,213.206,213.21,213.15,213.173,202799999.0
2006-06-19 06:05:00,213.181,213.195,213.146,213.169,254799999.0
2006-06-19 06:10:00,213.154,213.168,213.136,213.157,212500000.0
2006-06-19 06:15:00,213.152,213.179,213.139,213.165,188800001.0
2006-06-19 06:20:00,213.168,213.205,213.122,213.148,195800000.0
2006-06-19 06:25:00,213.157,213.18,213.119,213.12,300300002.0
2006-06-19 06:30:00,213.112,213.199,213.11,213.188,197999998.0
2006-06-19 06:35:00,213.178,213.213,213.166,213.166,182200001.0
2006-06-19 06:40:00,213.155,213.196,213.155,213.195,206700001.0
2006-06-19 06:45:00,213.188,213.2,213.163,213.185,227299999.0
2006-06-19 06:50:00,213.186,213.19,213.137,213.166,254400000.0
2006-06-19 06:55:00,213.155,213.261,213.14,213.247,120900001.0
2006-06-19 07:00:00,213.24,213.254,213.207,213.214,227299999.0
2006-06-19 07:05:00,213.208,213.229,213.179,213.198,267800002.0
2006-06-19 07:10:00,213.203,213.224,213.188,213.188,223500001.0
2006-06-19 07:15:00,213.185,213.245,213.182,213.208,249500001.0
2006-06-19 07:20:00,213.2,213.217,213.174,213.202,179000001.0
2006-06-19 07:25:00,213.203,213.262,213.189,213.25,245100000.0
2006-06-19 07:30:00,213.243,213.292,213.211,213.216,272800000.0
2006-06-19 07:35:00,213.23,213.271,213.221,213.229,293200001.0
2006-06-19 07:40:00,213.237,213.248,213.214,213.217,210100003.0
2006-06-19 07:45:00,213.22,213.238,213.183,213.193,265700002.0
2006-06-19 07:50:00,213.205,213.226,213.185,213.209,234999999.0
2006-06-19 07:55:00,213.188,213.284,213.188,213.262,333100002.0
2006-06-19 08:00:00,213.266,213.267,213.198,213.234,155099998.0
2006-06-19 08:05:00,213.237,213.295,213.237,213.27,265999999.0
2006-06-19 08:10:00,213.267,213.311,213.239,213.265,292400001.0
2006-06-19 08:15:00,213.257,213.279,213.12,213.135,197200000.0
2006-06-19 08:20:00,213.149,213.198,213.086,213.198,248800000.0
2006-06-19 08:25:00,213.184,213.193,213.107,213.107,282200002.0
2006-06-19 08:30:00,213.113,213.138,213.078,213.138,265900002.0
2006-06-19 08:35:00,213.125,213.271,213.125,213.254,249400001.0
2006-06-19 08:40:00,213.262,213.262,213.162,213.211,329500002.0
2006-06-19 08:45:00,213.206,213.231,213.126,213.168,313500000.0
2006-06-19 08:50:00,213.168,213.234,213.164,213.234,208200000.0
2006-06-19 08:55:00,213.254,213.265,213.148,213.179,273599999.0
2006-06-19 09:00:00,213.204,213.299,213.173,213.198,208199998.0
2006-06-19 09:05:00,213.2,213.2,213.14,213.14,292900000.0
2006-06-19 09:10:00,213.17,213.17,213.125,213.163,210400001.0
2006-06-19 09:15:00,213.178,213.202,213.126,213.194,221199999.0
2006-06-19 09:20:00,213.201,213.302,213.201,213.302,250100000.0
2006-06-19 09:25:00,213.298,213.298,213.225,213.255,251000000.0
2006-06-19 09:30:00,213.246,213.297,213.235,213.241,273099999.0
2006-06-19 09:35:00,213.232,213.237,213.178,213.188,236100001.0
2006-06-19 09:40:00,213.184,213.2,213.143,213.146,208000000.0
2006-06-19 09:45:00,213.138,213.158,213.055,213.077,205499999.0
2006-06-19 09:50:00,213.095,213.136,213.06,213.067,300199999.0
2006-06-19 09:55:00,213.081,213.124,213.075,213.099,200900000.0
2006-06-19 10:00:00,213.102,213.129,213.067,213.085,250500000.0
2006-06-19 10:05:00,213.092,213.095,213.014,213.071,222600001.0
2006-06-19 10:10:00,213.091,213.115,213.017,213.025,222000001.0
2006-06-19 10:15:00,213.016,213.081,213.006,213.055,257900000.0
2006-06-19 10:20:00,213.07,213.141,213.064,213.134,243099998.0
2006-06-19 10:25:00,213.134,213.162,213.073,213.162,266600000.0
2006-06-19 10:30:00,213.163,213.237,213.095,213.124,372900001.0
2006-06-19 10:35:00,213.12,213.156,213.1,213.144,247499999.0
2006-06-19 10:40:00,213.132,213.141,213.057,213.083,308799998.0
2006-06-19 10:45:00,213.103,213.147,213.072,213.092,250300000.0
2006-06-19 10:50:00,213.09,213.102,213.038,213.058,208300000.0
2006-06-19 10:55:00,213.051,213.09,213.027,213.083,197700000.0
2006-06-19 11:00:00,213.094,213.149,213.032,213.131,182300001.0
2006-06-19 11:05:00,213.108,213.192,213.108,213.14,192299999.0
2006-06-19 11:10:00,213.147,213.165,213.119,213.16,213000000.0
2006-06-19 11:15:00,213.156,213.196,213.142,213.189,270600001.0
2006-06-19 11:20:00,213.183,213.2,213.158,213.191,227000000.0
2006-06-19 11:25:00,213.179,213.241,213.177,213.212,215500000.0
2006-06-19 11:30:00,213.213,213.305,213.199,213.305,235400000.0
2006-06-19 11:35:00,213.294,213.381,213.293,213.381,167999999.0
2006-06-19 11:40:00,213.377,213.424,213.365,213.391,228100001.0
2006-06-19 11:45:00,213.383,213.383,213.296,213.359,246400002.0
2006-06-19 11:50:00,213.356,213.356,213.256,213.256,197700000.0
2006-06-19 11:55:00,213.247,213.288,213.231,213.284,271600001.0
2006-06-19 12:00:00,213.307,213.43,213.276,213.309,195200001.0
2006-06-19 12:05:00,213.307,213.325,213.264,213.308,312100000.0
2006-06-19 12:10:00,213.33,213.333,213.237,213.275,259500000.0
2006-06-19 12:15:00,213.285,213.287,213.077,213.089,246899999.0
2006-06-19 12:20:00,213.088,213.195,213.049,213.192,167000000.0
2006-06-19 12:25:00,213.184,213.244,213.155,213.218,239700001.0
2006-06-19 12:30:00,213.203,213.26,213.156,213.251,209999999.0
2006-06-19 12:35:00,213.248,213.275,213.198,213.263,350799997.0
2006-06-19 12:40:00,213.263,213.289,213.219,213.245,262200000.0
2006-06-19 12:45:00,213.235,213.235,213.057,213.085,260299998.0
2006-06-19 12:50:00,213.108,213.245,213.108,213.217,273399999.0
2006-06-19 12:55:00,213.203,213.231,213.127,213.133,272000001.0
2006-06-19 13:00:00,213.126,213.144,213.102,213.137,288899999.0
2006-06-19 13:05:00,213.155,213.224,213.132,213.224,300800002.0
2006-06-19 13:10:00,213.235,213.252,213.201,213.201,221399999.0
2006-06-19 13:15:00,213.184,213.198,213.102,213.168,298200001.0
2006-06-19 13:20:00,213.185,213.226,213.106,213.198,247000001.0
2006-06-19 13:25:00,213.186,213.207,213.152,213.172,191900001.0
2006-06-19 13:30:00,213.166,213.408,213.152,213.267,207900000.0
2006-06-19 13:35:00,213.27,213.307,213.258,213.285,245399999.0
2006-06-19 13:40:00,213.268,213.282,213.23,213.28,274799999.0
2006-06-19 13:45:00,213.262,213.299,213.253,213.273,227500001.0
2006-06-19 13:50:00,213.275,213.28,213.24,213.271,219400001.0
2006-06-19 13:55:00,213.265,213.283,213.219,213.267,248099999.0
2006-06-19 14:00:00,213.269,213.292,213.202,213.216,211899997.0
2006-06-19 14:05:00,213.217,213.383,213.217,213.319,287500002.0
2006-06-19 14:10:00,213.313,213.325,213.26,213.278,219100000.0
2006-06-19 14:15:00,213.283,213.322,213.263,213.315,211099999.0
2006-06-19 14:20:00,213.292,213.331,213.248,213.29,350900000.0
2006-06-19 14:25:00,213.297,213.312,213.259,213.289,292399999.0
2006-06-19 14:30:00,213.266,213.298,213.174,213.18,233700000.0
2006-06-19 14:35:00,213.166,213.197,213.105,213.167,205600002.0
2006-06-19 14:40:00,213.163,213.196,213.114,213.114,152600001.0
2006-06-19 14:45:00,213.107,213.151,213.091,213.096,250900000.0
2006-06-19 14:50:00,213.085,213.117,213.043,213.113,283900002.0
2006-06-19 14:55:00,213.113,213.148,213.063,213.068,266100000.0
2006-06-19 15:00:00,213.076,213.087,213.012,213.029,213900001.0
2006-06-19 15:05:00,213.019,213.066,213.013,213.025,242899999.0
2006-06-19 15:10:00,213.027,213.057,213.0,213.013,216300001.0
2006-06-19 15:15:00,213.006,213.065,212.96,212.96,234800001.0
2006-06-19 15:20:00,212.945,212.983,212.923,212.932,284899998.0
2006-06-19 15:25:00,212.927,212.974,212.905,212.944,310900001.0
2006-06-19 15:30:00,212.943,212.976,212.909,212.926,350300000.0
2006-06-19 15:35:00,212.911,212.928,212.836,212.862,150899999.0
2006-06-19 15:40:00,212.872,212.95,212.86,212.95,259800002.0
2006-06-19 15:45:00,212.96,212.98,212.857,212.895,191900000.0
2006-06-19 15:50:00,212.904,212.995,212.896,212.982,227000001.0
2006-06-19 15:55:00,212.975,212.985,212.941,212.961,150100000.0
2006-06-19 16:00:00,212.952,212.991,212.846,212.863,204600001.0
2006-06-19 16:05:00,212.845,212.852,212.664,212.664,254700004.0
2006-06-19 16:10:00,212.645,212.711,212.642,212.685,226200001.0
2006-06-19 16:15:00,212.701,212.726,212.645,212.645,254700000.0
2006-06-19 16:20:00,212.63,212.63,212.52,212.53,267999997.0
2006-06-19 16:25:00,212.525,212.555,212.514,212.541,246300001.0
2006-06-19 16:30:00,212.519,212.548,212.372,212.415,282100002.0
2006-06-19 16:35:00,212.401,212.44,212.348,212.37,232600000.0
2006-06-19 16:40:00,212.363,212.406,212.307,212.322,216899998.0
2006-06-19 16:45:00,212.297,212.317,212.269,212.303,222599998.0
2006-06-19 16:50:00,212.28,212.332,212.25,212.311,287000001.0
2006-06-19 16:55:00,212.299,212.338,212.172,212.172,331600002.0
2006-06-19 17:00:00,212.147,212.235,212.13,212.13,265300001.0
2006-06-19 17:05:00,212.127,212.134,211.976,212.014,231699997.0
2006-06-19 17:10:00,212.018,212.058,211.988,212.004,282000000.0
2006-06-19 17:15:00,212.014,212.066,212.003,212.039,218500000.0
2006-06-19 17:20:00,212.036,212.133,212.036,212.094,208699999.0
2006-06-19 17:25:00,212.083,212.094,212.016,212.049,224400000.0
2006-06-19 17:30:00,212.038,212.099,212.011,212.099,250000001.0
2006-06-19 17:35:00,212.093,212.105,211.993,212.063,170500000.0
2006-06-19 17:40:00,212.047,212.085,211.992,212.081,175099999.0
2006-06-19 17:45:00,212.094,212.114,212.036,212.055,255100002.0
2006-06-19 17:50:00,212.064,212.115,211.999,212.009,255600000.0
2006-06-19 17:55:00,212.013,212.049,211.956,212.014,265199997.0
2006-06-19 18:00:00,212.035,212.035,211.892,211.93,2436900001.0
2006-06-19 18:05:00,211.947,212.021,211.92,211.966,3359799998.0
2006-06-19 18:10:00,211.965,212.025,211.949,212.0,2303799997.0
2006-06-19 18:15:00,212.002,212.139,211.974,212.139,2519300000.0
2006-06-19 18:20:00,212.141,212.146,212.072,212.086,2972400001.0
2006-06-19 18:25:00,212.092,212.135,212.065,212.119,2287000006.0
2006-06-19 18:30:00,212.123,212.187,212.053,212.067,1957299996.0
2006-06-19 18:35:00,212.061,212.117,212.042,212.117,1178799998.0
2006-06-19 18:40:00,212.108,212.126,212.005,212.026,1269600000.0
2006-06-19 18:45:00,212.03,212.06,212.009,212.03,902000001.0
2006-06-19 18:50:00,212.031,212.048,211.977,211.977,1131499995.0
2006-06-19 18:55:00,211.987,212.011,211.909,211.938,1085299998.0
2006-06-19 19:00:00,211.931,212.012,211.9,211.996,895999997.0
2006-06-19 19:05:00,212.008,212.025,211.972,212.025,1478399999.0
2006-06-19 19:10:00,212.032,212.034,211.983,212.012,746000002.0
2006-06-19 19:15:00,212.018,212.048,212.002,212.003,863599998.0
2006-06-19 19:20:00,211.998,212.028,211.966,212.017,917900002.0
2006-06-19 19:25:00,212.022,212.038,211.999,212.021,1114100001.0
2006-06-19 19:30:00,212.018,212.034,211.991,212.008,1099099996.0
2006-06-19 19:35:00,212.003,212.043,211.959,212.025,1033500002.0
2006-06-19 19:40:00,212.036,212.053,212.005,212.035,1039900004.0
2006-06-19 19:45:00,212.039,212.06,212.005,212.028,714099999.0
2006-06-19 19:50:00,212.035,212.07,212.017,212.07,793800001.0
2006-06-19 19:55:00,212.063,212.104,212.041,212.092,926999999.0
2006-06-19 20:00:00,212.101,212.161,212.065,212.139,566300004.0
2006-06-19 20:05:00,212.134,212.197,212.126,212.158,886900001.0
2006-06-19 20:10:00,212.156,212.21,212.138,212.197,1246599999.0
2006-06-19 20:15:00,212.205,212.218,212.154,212.17,861000002.0
2006-06-19 20:20:00,212.163,212.166,212.13,212.148,972100002.0
2006-06-19 20:25:00,212.15,212.185,212.15,212.165,1599599999.0
2006-06-19 20:30:00,212.168,212.191,212.048,212.082,1774700000.0
2006-06-19 20:35:00,212.082,212.138,212.07,212.07,749900000.0
2006-06-19 20:40:00,212.078,212.116,212.064,212.097,1484600001.0
2006-06-19 20:45:00,212.11,212.191,212.095,212.191,967699998.0
2006-06-19 20:50:00,212.191,212.299,212.178,212.291,1139500001.0
2006-06-19 20:55:00,212.279,212.312,212.244,212.287,1912499993.0
2006-06-19 21:00:00,212.284,212.309,212.242,212.288,1451899994.0
2006-06-19 21:05:00,212.293,212.392,212.288,212.363,783000000.0
2006-06-19 21:10:00,212.355,212.355,212.267,212.272,829199998.0
2006-06-19 21:15:00,212.272,212.312,212.247,212.272,1050100000.0
2006-06-19 21:20:00,212.272,212.328,212.233,212.328,1103700000.0
2006-06-19 21:25:00,212.334,212.392,212.312,212.355,706399999.0
2006-06-19 21:30:00,212.358,212.416,212.338,212.387,470800000.0
2006-06-19 21:35:00,212.392,212.447,212.392,212.442,309899998.0
2006-06-19 21:40:00,212.437,212.483,212.425,212.453,578800000.0
2006-06-19 21:45:00,212.458,212.467,212.421,212.447,447099999.0
2006-06-19 21:50:00,212.461,212.496,212.42,212.432,281300001.0
2006-06-19 21:55:00,212.433,212.453,212.422,212.433,394600003.0
2006-06-19 22:00:00,212.426,212.499,212.426,212.496,844600004.0
2006-06-19 22:05:00,212.498,212.506,212.442,212.472,284600000.0
2006-06-19 22:10:00,212.473,212.509,212.461,212.469,269600001.0
2006-06-19 22:15:00,212.476,212.505,212.44,212.443,639300003.0
2006-06-19 22:20:00,212.447,212.488,212.433,212.462,389900001.0
2006-06-19 22:25:00,212.45,212.469,212.441,212.454,479000002.0
2006-06-19 22:30:00,212.462,212.499,212.452,212.498,638499997.0
2006-06-19 22:35:00,212.509,212.527,212.481,212.505,381000000.0
2006-06-19 22:40:00,212.51,212.527,212.489,212.511,423000000.0
2006-06-19 22:45:00,212.518,212.58,212.492,212.549,360699999.0
2006-06-19 22:50:00,212.566,212.612,212.554,212.612,376699999.0
2006-06-19 22:55:00,212.615,212.712,212.608,212.698,358399997.0
2006-06-19 23:00:00,212.7,212.71,212.493,212.531,264100002.0
2006-06-19 23:05:00,212.511,212.597,212.507,212.542,183100000.0
2006-06-19 23:10:00,212.557,212.63,212.459,212.63,358100000.0
2006-06-19 23:15:00,212.643,212.692,212.605,212.676,266100000.0
2006-06-19 23:20:00,212.686,212.719,212.542,212.566,298199999.0
2006-06-19 23:25:00,212.615,212.629,212.522,212.552,306800000.0
2006-06-19 23:30:00,212.566,212.691,212.537,212.541,286700001.0
2006-06-19 23:35:00,212.539,212.543,212.485,212.488,195000001.0
2006-06-19 23:40:00,212.475,212.517,212.471,212.48,336000002.0
2006-06-19 23:45:00,212.485,212.514,212.475,212.488,173200000.0
2006-06-19 23:50:00,212.485,212.532,212.479,212.507,211800000.0
2006-06-19 23:55:00,212.51,212.522,212.464,212.464,228700000.0
2006-06-20 00:00:00,212.477,212.484,212.38,212.416,155299999.0
2006-06-20 00:05:00,212.412,212.427,212.379,212.4,243300000.0
2006-06-20 00:10:00,212.39,212.405,212.373,212.374,323400000.0
2006-06-20 00:15:00,212.375,212.4,212.352,212.361,187500000.0
2006-06-20 00:20:00,212.35,212.36,212.325,212.325,255200000.0
2006-06-20 00:25:00,212.339,212.353,212.314,212.35,301800001.0
2006-06-20 00:30:00,212.34,212.362,212.332,212.347,145900001.0
2006-06-20 00:35:00,212.335,212.373,212.328,212.362,272100000.0
2006-06-20 00:40:00,212.371,212.371,212.3,212.332,200500000.0
2006-06-20 00:45:00,212.326,212.449,212.314,212.427,196599999.0
2006-06-20 00:50:00,212.443,212.479,212.419,212.435,248899999.0
2006-06-20 00:55:00,212.456,212.493,212.382,212.382,198999999.0
2006-06-20 01:00:00,212.377,212.403,212.352,212.385,228199999.0
2006-06-20 01:05:00,212.395,212.408,212.335,212.335,199299999.0
2006-06-20 01:10:00,212.358,212.423,212.358,212.358,318800001.0
2006-06-20 01:15:00,212.392,212.402,212.37,212.385,284199999.0
2006-06-20 01:20:00,212.388,212.424,212.373,212.424,212800000.0
2006-06-20 01:25:00,212.42,212.435,212.398,212.429,202900000.0
2006-06-20 01:30:00,212.425,212.439,212.397,212.412,222300002.0
2006-06-20 01:35:00,212.416,212.429,212.357,212.416,231800000.0
2006-06-20 01:40:00,212.417,212.445,212.407,212.418,156000000.0
2006-06-20 01:45:00,212.423,212.445,212.38,212.428,358699999.0
2006-06-20 01:50:00,212.442,212.452,212.398,212.425,221000002.0
2006-06-20 01:55:00,212.433,212.519,212.421,212.463,212700000.0
2006-06-20 02:00:00,212.463,212.501,212.429,212.442,293799998.0
2006-06-20 02:05:00,212.46,212.504,212.399,212.441,227500001.0
2006-06-20 02:10:00,212.434,212.448,212.365,212.387,340500001.0
2006-06-20 02:15:00,212.387,212.41,212.362,212.37,315600000.0
2006-06-20 02:20:00,212.378,212.424,212.373,212.402,200100000.0
2006-06-20 02:25:00,212.405,212.484,212.38,212.461,232999999.0
2006-06-20 02:30:00,212.455,212.501,212.451,212.499,286699999.0
2006-06-20 02:35:00,212.482,212.521,212.456,212.493,284399998.0
2006-06-20 02:40:00,212.49,212.523,212.435,212.453,229900000.0
2006-06-20 02:45:00,212.435,212.575,212.402,212.575,220699999.0
2006-06-20 02:50:00,212.576,212.594,212.52,212.545,273999998.0
2006-06-20 02:55:00,212.513,212.535,212.469,212.505,233300001.0
2006-06-20 03:00:00,212.502,212.512,212.416,212.443,267300000.0
2006-06-20 03:05:00,212.444,212.463,212.389,212.399,258499998.0
2006-06-20 03:10:00,212.392,212.436,212.364,212.399,256600000.0
2006-06-20 03:15:00,212.406,212.431,212.353,212.367,145300000.0
2006-06-20 03:20:00,212.36,212.387,212.29,212.319,323299998.0
2006-06-20 03:25:00,212.308,212.317,212.284,212.312,163299999.0
2006-06-20 03:30:00,212.305,212.352,212.278,212.307,213600000.0
2006-06-20 03:35:00,212.31,212.356,212.282,212.342,196499999.0
2006-06-20 03:40:00,212.33,212.376,212.324,212.355,222100001.0
2006-06-20 03:45:00,212.359,212.411,212.348,212.403,224600000.0
2006-06-20 03:50:00,212.399,212.411,212.383,212.383,203899998.0
2006-06-20 03:55:00,212.389,212.426,212.373,212.406,270999999.0
2006-06-20 04:00:00,212.399,212.407,212.38,212.383,207000000.0
2006-06-20 04:05:00,212.388,212.423,212.358,212.417,275400001.0
2006-06-20 04:10:00,212.424,212.429,212.383,212.397,282600001.0
2006-06-20 04:15:00,212.4,212.426,212.385,212.426,198700002.0
2006-06-20 04:20:00,212.424,212.458,212.415,212.45,191500002.0
2006-06-20 04:25:00,212.435,212.463,212.429,212.44,219100002.0
2006-06-20 04:30:00,212.439,212.439,212.383,212.408,315000002.0
2006-06-20 04:35:00,212.415,212.444,212.387,212.435,163600000.0
2006-06-20 04:40:00,212.426,212.431,212.391,212.399,309200000.0
2006-06-20 04:45:00,212.396,212.437,212.396,212.431,233900000.0
2006-06-20 04:50:00,212.435,212.503,212.413,212.479,249800000.0
2006-06-20 04:55:00,212.469,212.525,212.454,212.457,214799998.0
2006-06-20 05:00:00,212.473,212.519,212.469,212.515,260700000.0
2006-06-20 05:05:00,212.521,212.528,212.492,212.52,302900000.0
2006-06-20 05:10:00,212.52,212.541,212.498,212.52,262200002.0
2006-06-20 05:15:00,212.518,212.536,212.5,212.514,278900002.0
2006-06-20 05:20:00,212.53,212.532,212.501,212.525,233799998.0
2006-06-20 05:25:00,212.537,212.546,212.496,212.507,247400000.0
2006-06-20 05:30:00,212.517,212.522,212.488,212.503,197800003.0
2006-06-20 05:35:00,212.519,212.534,212.486,212.507,219199999.0
2006-06-20 05:40:00,212.51,212.513,212.469,212.49,189399999.0
2006-06-20 05:45:00,212.489,212.49,212.447,212.477,214800000.0
2006-06-20 05:50:00,212.465,212.511,212.46,212.511,245600001.0
2006-06-20 05:55:00,212.508,212.534,212.499,212.51,226999999.0
2006-06-20 06:00:00,212.513,212.516,212.482,212.498,259399998.0
2006-06-20 06:05:00,212.495,212.525,212.479,212.509,220100001.0
2006-06-20 06:10:00,212.512,212.537,212.469,212.488,248899999.0
2006-06-20 06:15:00,212.487,212.495,212.463,212.475,162999999.0
2006-06-20 06:20:00,212.489,212.542,212.478,212.537,215800001.0
2006-06-20 06:25:00,212.532,212.546,212.502,212.53,206500001.0
2006-06-20 06:30:00,212.515,212.579,212.499,212.531,205300000.0
2006-06-20 06:35:00,212.512,212.54,212.498,212.516,158999999.0
2006-06-20 06:40:00,212.507,212.575,212.507,212.552,253500000.0
2006-06-20 06:45:00,212.549,212.549,212.5,212.51,254800001.0
2006-06-20 06:50:00,212.512,212.555,212.512,212.52,331099999.0
2006-06-20 06:55:00,212.516,212.544,212.498,212.521,255000000.0
2006-06-20 07:00:00,212.521,212.535,212.395,212.397,182300001.0
2006-06-20 07:05:00,212.402,212.446,212.382,212.414,282599999.0
2006-06-20 07:10:00,212.426,212.429,212.207,212.242,284899999.0
2006-06-20 07:15:00,212.245,212.456,212.234,212.423,225900001.0
2006-06-20 07:20:00,212.418,212.422,212.32,212.367,194800001.0
2006-06-20 07:25:00,212.37,212.404,212.314,212.335,334299998.0
2006-06-20 07:30:00,212.325,212.346,212.256,212.256,273500004.0
2006-06-20 07:35:00,212.263,212.286,212.209,212.209,221199998.0
2006-06-20 07:40:00,212.205,212.234,212.059,212.092,179399999.0
2006-06-20 07:45:00,212.109,212.143,212.031,212.08,253000000.0
2006-06-20 07:50:00,212.076,212.116,212.058,212.113,267999997.0
2006-06-20 07:55:00,212.082,212.172,212.082,212.103,259000001.0
2006-06-20 08:00:00,212.122,212.136,211.961,211.982,256000001.0
2006-06-20 08:05:00,211.986,212.053,211.951,212.001,179300000.0
2006-06-20 08:10:00,212.012,212.043,211.973,211.999,196200000.0
2006-06-20 08:15:00,212.025,212.045,211.965,211.965,168200000.0
2006-06-20 08:20:00,211.962,211.998,211.931,211.973,197000000.0
2006-06-20 08:25:00,211.958,211.989,211.896,211.946,211000000.0
2006-06-20 08:30:00,211.948,211.962,211.899,211.958,290799999.0
2006-06-20 08:35:00,211.948,211.97,211.917,211.937,275800000.0
2006-06-20 08:40:00,211.921,211.921,211.743,211.772,234000000.0
2006-06-20 08:45:00,211.738,211.774,211.548,211.582,248700000.0
2006-06-20 08:50:00,211.567,211.665,211.515,211.665,254800000.0
2006-06-20 08:55:00,211.688,211.703,211.598,211.622,204900000.0
2006-06-20 09:00:00,211.611,211.66,211.576,211.596,249500000.0
2006-06-20 09:05:00,211.61,211.612,211.477,211.565,211299999.0
2006-06-20 09:10:00,211.59,211.59,211.513,211.515,226400002.0
2006-06-20 09:15:00,211.511,211.635,211.5,211.619,260299999.0
2006-06-20 09:20:00,211.621,211.665,211.609,211.659,268299999.0
2006-06-20 09:25:00,211.671,211.702,211.609,211.624,276600002.0
2006-06-20 09:30:00,211.611,211.667,211.604,211.618,231799999.0
2006-06-20 09:35:00,211.621,211.703,211.61,211.681,280700003.0
2006-06-20 09:40:00,211.685,211.71,211.63,211.677,345600002.0
2006-06-20 09:45:00,211.686,211.689,211.639,211.661,241600001.0
2006-06-20 09:50:00,211.657,211.708,211.636,211.677,263400000.0
2006-06-20 09:55:00,211.676,211.699,211.639,211.664,154700000.0
2006-06-20 10:00:00,211.687,211.741,211.668,211.715,279900000.0
2006-06-20 10:05:00,211.708,211.708,211.627,211.678,256600000.0
2006-06-20 10:10:00,211.696,211.711,211.65,211.673,269500001.0
2006-06-20 10:15:00,211.689,211.69,211.606,211.624,308600001.0
2006-06-20 10:20:00,211.638,211.665,211.589,211.64,232500000.0
2006-06-20 10:25:00,211.625,211.65,211.571,211.587,241499998.0
2006-06-20 10:30:00,211.613,211.758,211.592,211.657,204700001.0
2006-06-20 10:35:00,211.661,211.661,211.616,211.633,233100000.0
2006-06-20 10:40:00,211.643,211.668,211.608,211.626,279400000.0
2006-06-20 10:45:00,211.645,211.659,211.556,211.573,304600003.0
2006-06-20 10:50:00,211.572,211.658,211.572,211.644,248800001.0
2006-06-20 10:55:00,211.633,211.636,211.544,211.565,191500000.0
2006-06-20 11:00:00,211.579,211.732,211.557,211.707,223599999.0
2006-06-20 11:05:00,211.69,211.72,211.672,211.672,219300002.0
2006-06-20 11:10:00,211.692,211.741,211.671,211.672,256300000.0
2006-06-20 11:15:00,211.674,211.732,211.645,211.732,257799999.0
2006-06-20 11:20:00,211.712,211.736,211.661,211.663,249000000.0
2006-06-20 11:25:00,211.682,211.842,211.682,211.816,273499999.0
2006-06-20 11:30:00,211.809,211.902,211.774,211.902,204800001.0
2006-06-20 11:35:00,211.889,211.891,211.774,211.86,215900000.0
2006-06-20 11:40:00,211.844,211.869,211.78,211.783,268900001.0
2006-06-20 11:45:00,211.785,211.898,211.785,211.882,238000000.0
2006-06-20 11:50:00,211.886,212.034,211.849,211.933,218400000.0
2006-06-20 11:55:00,211.904,212.122,211.893,212.089,239900001.0
2006-06-20 12:00:00,212.081,212.104,212.04,212.08,293000001.0
2006-06-20 12:05:00,212.078,212.106,211.965,211.988,263600002.0
2006-06-20 12:10:00,212.022,212.066,212.004,212.004,305500002.0
2006-06-20 12:15:00,212.002,212.032,211.995,212.011,277300001.0
2006-06-20 12:20:00,212.002,212.067,211.971,212.067,207600000.0
2006-06-20 12:25:00,212.08,212.095,211.998,212.05,256500000.0
2006-06-20 12:30:00,212.044,212.053,211.957,211.965,174100002.0
2006-06-20 12:35:00,211.978,212.027,211.941,212.027,332800002.0
2006-06-20 12:40:00,212.026,212.026,211.946,211.955,224300000.0
2006-06-20 12:45:00,211.948,212.012,211.89,211.89,229600000.0
2006-06-20 12:50:00,211.898,211.901,211.795,211.837,178700000.0
2006-06-20 12:55:00,211.829,211.85,211.799,211.832,174800000.0
2006-06-20 13:00:00,211.785,211.826,211.708,211.744,275199998.0
2006-06-20 13:05:00,211.746,211.811,211.729,211.791,228700001.0
2006-06-20 13:10:00,211.769,211.769,211.686,211.746,226200001.0
2006-06-20 13:15:00,211.759,211.782,211.63,211.638,319000000.0
2006-06-20 13:20:00,211.659,211.732,211.641,211.717,245600000.0
2006-06-20 13:25:00,211.713,211.782,211.702,211.735,219999998.0
2006-06-20 13:30:00,211.726,211.779,211.712,211.761,212500002.0
2006-06-20 13:35:00,211.764,211.778,211.693,211.693,241800001.0
2006-06-20 13:40:00,211.692,211.707,211.632,211.663,199499999.0
2006-06-20 13:45:00,211.65,211.766,211.645,211.745,223900001.0
2006-06-20 13:50:00,211.757,211.792,211.722,211.753,224699998.0
2006-06-20 13:55:00,211.752,211.76,211.724,211.729,223000001.0
2006-06-20 14:00:00,211.713,211.763,211.701,211.727,294399998.0
2006-06-20 14:05:00,211.746,211.781,211.624,211.624,156700000.0
2006-06-20 14:10:00,211.611,211.665,211.574,211.621,243599998.0
2006-06-20 14:15:00,211.606,211.606,211.507,211.538,268399999.0
2006-06-20 14:20:00,211.537,211.558,211.398,211.44,266200000.0
2006-06-20 14:25:00,211.451,211.604,211.426,211.426,327700002.0
2006-06-20 14:30:00,211.398,211.593,211.398,211.535,247300001.0
2006-06-20 14:35:00,211.533,211.571,211.446,211.446,314300000.0
2006-06-20 14:40:00,211.453,211.478,211.32,211.337,331899998.0
2006-06-20 14:45:00,211.316,211.391,211.272,211.336,297999999.0
2006-06-20 14:50:00,211.309,211.386,211.262,211.362,264100000.0
2006-06-20 14:55:00,211.385,211.434,211.305,211.32,247900002.0
2006-06-20 15:00:00,211.337,211.465,211.325,211.465,245300000.0
2006-06-20 15:05:00,211.46,211.47,211.402,211.416,226300000.0
2006-06-20 15:10:00,211.411,211.428,211.352,211.406,219399999.0
2006-06-20 15:15:00,211.39,211.446,211.377,211.43,213700000.0
2006-06-20 15:20:00,211.44,211.527,211.44,211.509,248500000.0
2006-06-20 15:25:00,211.533,211.597,211.497,211.497,239799999.0
2006-06-20 15:30:00,211.483,211.502,211.441,211.464,255400000.0
2006-06-20 15:35:00,211.46,211.563,211.436,211.532,277900000.0
2006-06-20 15:40:00,211.555,211.639,211.542,211.637,191400000.0
2006-06-20 15:45:00,211.626,211.646,211.562,211.58,267900000.0
2006-06-20 15:50:00,211.573,211.697,211.562,211.657,214400000.0
2006-06-20 15:55:00,211.651,211.711,211.629,211.711,145000000.0
2006-06-20 16:00:00,211.729,211.738,211.646,211.675,315499998.0
2006-06-20 16:05:00,211.675,211.694,211.637,211.663,274900002.0
2006-06-20 16:10:00,211.646,211.704,211.646,211.652,195299999.0
2006-06-20 16:15:00,211.684,211.74,211.659,211.682,227900000.0
2006-06-20 16:20:00,211.684,211.701,211.66,211.697,226500001.0
2006-06-20 16:25:00,211.702,211.729,211.656,211.67,199900000.0
2006-06-20 16:30:00,211.661,211.758,211.661,211.696,232500000.0
2006-06-20 16:35:00,211.686,211.766,211.678,211.714,255400000.0
2006-06-20 16:40:00,211.701,211.749,211.696,211.725,262600000.0
2006-06-20 16:45:00,211.717,211.774,211.713,211.732,340800003.0
2006-06-20 16:50:00,211.736,211.769,211.733,211.738,235300001.0
2006-06-20 16:55:00,211.726,211.729,211.555,211.629,250400001.0
2006-06-20 17:00:00,211.615,211.642,211.559,211.608,283799998.0
2006-06-20 17:05:00,211.622,211.665,211.608,211.622,230000001.0
2006-06-20 17:10:00,211.628,211.666,211.606,211.637,233900000.0
2006-06-20 17:15:00,211.631,211.662,211.578,211.627,250000000.0
2006-06-20 17:20:00,211.617,211.621,211.532,211.559,277299999.0
2006-06-20 17:25:00,211.541,211.568,211.511,211.556,266899999.0
2006-06-20 17:30:00,211.548,211.602,211.548,211.602,267200000.0
2006-06-20 17:35:00,211.581,211.615,211.556,211.615,260699998.0
2006-06-20 17:40:00,211.607,211.619,211.534,211.56,252399999.0
2006-06-20 17:45:00,211.579,211.662,211.558,211.606,260800001.0
2006-06-20 17:50:00,211.609,211.63,211.572,211.583,279300000.0
2006-06-20 17:55:00,211.578,211.607,211.548,211.561,228599999.0
2006-06-20 18:00:00,211.58,211.629,211.568,211.575,2587000000.0
2006-06-20 18:05:00,211.595,211.621,211.53,211.565,3184600001.0
2006-06-20 18:10:00,211.556,211.568,211.509,211.514,2306400000.0
2006-06-20 18:15:00,211.531,211.583,211.52,211.548,2608000006.0
2006-06-20 18:20:00,211.555,211.571,211.521,211.54,3253100004.0
2006-06-20 18:25:00,211.55,211.665,211.522,211.645,2195700003.0
2006-06-20 18:30:00,211.647,211.656,211.568,211.57,2023200002.0
2006-06-20 18:35:00,211.563,211.621,211.527,211.54,1233399999.0
2006-06-20 18:40:00,211.535,211.596,211.535,211.568,1242300000.0
2006-06-20 18:45:00,211.573,211.632,211.559,211.601,819599999.0
2006-06-20 18:50:00,211.608,211.637,211.597,211.626,1300900003.0
2006-06-20 18:55:00,211.64,211.725,211.627,211.664,938400002.0
2006-06-20 19:00:00,211.653,211.713,211.627,211.688,917099998.0
2006-06-20 19:05:00,211.688,211.74,211.639,211.714,1374900002.0
2006-06-20 19:10:00,211.71,211.726,211.63,211.662,521000000.0
2006-06-20 19:15:00,211.675,211.681,211.624,211.667,931800000.0
2006-06-20 19:20:00,211.672,211.689,211.638,211.645,1028500003.0
2006-06-20 19:25:00,211.632,211.65,211.582,211.63,1200899999.0
2006-06-20 19:30:00,211.637,211.709,211.611,211.614,1035500004.0
2006-06-20 19:35:00,211.597,211.632,211.567,211.588,1095100000.0
2006-06-20 19:40:00,211.581,211.581,211.503,211.524,1076400003.0
2006-06-20 19:45:00,211.527,211.548,211.497,211.497,807399996.0
2006-06-20 19:50:00,211.485,211.541,211.442,211.523,751900003.0
2006-06-20 19:55:00,211.512,211.526,211.475,211.512,950100005.0
2006-06-20 20:00:00,211.52,211.528,211.433,211.457,600200001.0
2006-06-20 20:05:00,211.46,211.555,211.46,211.543,765900003.0
2006-06-20 20:10:00,211.537,211.617,211.537,211.59,1181399999.0
2006-06-20 20:15:00,211.588,211.622,211.553,211.622,845100001.0
2006-06-20 20:20:00,211.62,211.635,211.576,211.576,958400000.0
2006-06-20 20:25:00,211.56,211.562,211.512,211.54,1700900003.0
2006-06-20 20:30:00,211.54,211.56,211.5,211.508,1884299998.0
2006-06-20 20:35:00,211.502,211.546,211.487,211.52,914300004.0
2006-06-20 20:40:00,211.527,211.55,211.493,211.513,1501099999.0
2006-06-20 20:45:00,211.527,211.54,211.481,211.518,1180299996.0
2006-06-20 20:50:00,211.513,211.632,211.499,211.632,987800002.0
2006-06-20 20:55:00,211.632,211.681,211.598,211.599,1876699999.0
2006-06-20 21:00:00,211.596,211.606,211.563,211.602,1492800002.0
2006-06-20 21:05:00,211.599,211.62,211.588,211.611,812899998.0
2006-06-20 21:10:00,211.615,211.642,211.61,211.62,759700000.0
2006-06-20 21:15:00,211.625,211.658,211.616,211.641,1059899997.0
2006-06-20 21:20:00,211.64,211.677,211.609,211.652,1212200001.0
2006-06-20 21:25:00,211.65,211.69,211.641,211.68,777199996.0
2006-06-20 21:30:00,211.68,211.768,211.674,211.747,549400000.0
2006-06-20 21:35:00,211.744,211.761,211.74,211.74,332500000.0
2006-06-20 21:40:00,211.737,211.748,211.663,211.68,565599999.0
2006-06-20 21:45:00,211.685,211.704,211.648,211.662,471499999.0
2006-06-20 21:50:00,211.683,211.697,211.658,211.666,335100000.0
2006-06-20 21:55:00,211.666,211.72,211.664,211.674,401800000.0
2006-06-20 22:00:00,211.665,211.719,211.664,211.688,789000002.0
2006-06-20 22:05:00,211.683,211.684,211.658,211.663,335700001.0
2006-06-20 22:10:00,211.665,211.685,211.636,211.638,289599998.0
2006-06-20 22:15:00,211.643,211.673,211.626,211.642,612999999.0
2006-06-20 22:20:00,211.644,211.689,211.619,211.689,320299999.0
2006-06-20 22:25:00,211.679,211.679,211.629,211.64,507799999.0
2006-06-20 22:30:00,211.637,211.64,211.591,211.591,731599998.0
2006-06-20 22:35:00,211.595,211.618,211.577,211.613,279500000.0
2006-06-20 22:40:00,211.615,211.648,211.597,211.634,449200001.0
2006-06-20 22:45:00,211.642,211.649,211.619,211.626,431800002.0
2006-06-20 22:50:00,211.634,211.684,211.622,211.664,351899999.0
2006-06-20 22:55:00,211.658,211.73,211.658,211.692,341299999.0
2006-06-20 23:00:00,211.669,211.707,211.639,211.705,218900000.0
2006-06-20 23:05:00,211.692,211.71,211.64,211.659,289000000.0
2006-06-20 23:10:00,211.65,211.675,211.593,211.643,308600003.0
2006-06-20 23:15:00,211.66,211.691,211.54,211.6,214500000.0
2006-06-20 23:20:00,211.543,211.651,211.539,211.593,281699998.0
2006-06-20 23:25:00,211.602,211.673,211.545,211.624,237000000.0
2006-06-20 23:30:00,211.645,211.693,211.625,211.689,256500001.0
2006-06-20 23:35:00,211.694,211.754,211.662,211.699,189900000.0
2006-06-20 23:40:00,211.698,211.71,211.69,211.7,290600000.0
2006-06-20 23:45:00,211.705,211.705,211.607,211.625,175900000.0
2006-06-20 23:50:00,211.62,211.63,211.607,211.615,196800000.0
2006-06-20 23:55:00,211.62,211.635,211.613,211.62,228000000.0
2006-06-21 00:00:00,211.63,211.63,211.555,211.562,240299997.0
2006-06-21 00:05:00,211.56,211.648,211.555,211.64,225600000.0
2006-06-21 00:10:00,211.63,211.638,211.57,211.57,302499999.0
2006-06-21 00:15:00,211.57,211.605,211.57,211.595,223000000.0
2006-06-21 00:20:00,211.615,211.7,211.604,211.685,245599999.0
2006-06-21 00:25:00,211.697,211.753,211.677,211.711,232700000.0
2006-06-21 00:30:00,211.684,211.703,211.658,211.703,167600000.0
2006-06-21 00:35:00,211.694,211.729,211.68,211.721,257000002.0
2006-06-21 00:40:00,211.727,211.732,211.703,211.718,187700001.0
2006-06-21 00:45:00,211.714,211.74,211.675,211.723,221099999.0
2006-06-21 00:50:00,211.74,211.74,211.676,211.676,218900000.0
2006-06-21 00:55:00,211.68,211.719,211.664,211.695,272799999.0
2006-06-21 01:00:00,211.705,211.763,211.679,211.746,229199998.0
2006-06-21 01:05:00,211.735,211.744,211.654,211.7,227500000.0
2006-06-21 01:10:00,211.7,211.824,211.7,211.799,226000000.0
2006-06-21 01:15:00,211.817,211.829,211.73,211.786,290100000.0
2006-06-21 01:20:00,211.784,211.788,211.691,211.715,275199999.0
2006-06-21 01:25:00,211.705,211.773,211.676,211.752,176599999.0
2006-06-21 01:30:00,211.745,211.756,211.723,211.747,229399999.0
2006-06-21 01:35:00,211.744,211.834,211.744,211.811,239100002.0
2006-06-21 01:40:00,211.801,211.86,211.793,211.84,265500001.0
2006-06-21 01:45:00,211.836,211.853,211.762,211.768,329400001.0
2006-06-21 01:50:00,211.774,211.807,211.768,211.777,242500001.0
2006-06-21 01:55:00,211.778,211.799,211.753,211.785,208799998.0
2006-06-21 02:00:00,211.768,211.829,211.763,211.803,218400002.0
2006-06-21 02:05:00,211.811,211.811,211.688,211.692,235499998.0
2006-06-21 02:10:00,211.697,211.761,211.665,211.671,248499998.0
2006-06-21 02:15:00,211.669,211.71,211.652,211.661,232400001.0
2006-06-21 02:20:00,211.675,211.71,211.668,211.67,208700001.0
2006-06-21 02:25:00,211.676,211.764,211.65,211.748,189200000.0
2006-06-21 02:30:00,211.732,211.757,211.695,211.718,195799999.0
2006-06-21 02:35:00,211.714,211.769,211.714,211.724,322100000.0
2006-06-21 02:40:00,211.733,211.744,211.686,211.72,266500000.0
2006-06-21 02:45:00,211.696,211.703,211.666,211.68,269799999.0
2006-06-21 02:50:00,211.674,211.674,211.612,211.643,244900001.0
2006-06-21 02:55:00,211.614,211.667,211.614,211.646,239000000.0
2006-06-21 03:00:00,211.632,211.645,211.591,211.622,199899998.0
2006-06-21 03:05:00,211.617,211.668,211.596,211.622,258900000.0
2006-06-21 03:10:00,211.614,211.639,211.579,211.589,259200001.0
2006-06-21 03:15:00,211.582,211.6,211.511,211.534,221300001.0
2006-06-21 03:20:00,211.509,211.561,211.485,211.551,267000002.0
2006-06-21 03:25:00,211.538,211.564,211.512,211.553,279999998.0
2006-06-21 03:30:00,211.532,211.544,211.467,211.505,247599999.0
2006-06-21 03:35:00,211.504,211.519,211.415,211.506,188299999.0
2006-06-21 03:40:00,211.482,211.531,211.479,211.506,265799999.0
2006-06-21 03:45:00,211.524,211.544,211.468,211.482,273799998.0
2006-06-21 03:50:00,211.474,211.564,211.474,211.551,218600000.0
2006-06-21 03:55:00,211.552,211.552,211.499,211.543,275100000.0
2006-06-21 04:00:00,211.53,211.54,211.508,211.517,187100000.0
2006-06-21 04:05:00,211.526,211.608,211.526,211.587,235500000.0
2006-06-21 04:10:00,211.607,211.621,211.54,211.55,279100000.0
2006-06-21 04:15:00,211.542,211.572,211.497,211.513,209800000.0
2006-06-21 04:20:00,211.496,211.5,211.4,211.463,221300001.0
2006-06-21 04:25:00,211.437,211.486,211.423,211.423,237300001.0
2006-06-21 04:30:00,211.435,211.453,211.347,211.42,237399999.0
2006-06-21 04:35:00,211.415,211.418,211.319,211.412,200599999.0
2006-06-21 04:40:00,211.4,211.426,211.369,211.401,209200000.0
2006-06-21 04:45:00,211.397,211.406,211.275,211.275,209500000.0
2006-06-21 04:50:00,211.272,211.356,211.228,211.35,317599998.0
2006-06-21 04:55:00,211.362,211.419,211.362,211.4,250900001.0
2006-06-21 05:00:00,211.415,211.421,211.369,211.39,253100001.0
2006-06-21 05:05:00,211.406,211.547,211.39,211.513,198500002.0
2006-06-21 05:10:00,211.519,211.595,211.499,211.559,246499999.0
2006-06-21 05:15:00,211.547,211.657,211.545,211.648,194600001.0
2006-06-21 05:20:00,211.663,211.663,211.579,211.613,234200000.0
2006-06-21 05:25:00,211.615,211.623,211.604,211.617,222500000.0
2006-06-21 05:30:00,211.64,211.64,211.594,211.608,193200001.0
2006-06-21 05:35:00,211.618,211.628,211.583,211.587,281100000.0
2006-06-21 05:40:00,211.575,211.633,211.575,211.626,188900000.0
2006-06-21 05:45:00,211.625,211.659,211.608,211.645,243700001.0
2006-06-21 05:50:00,211.631,211.651,211.604,211.647,233999999.0
2006-06-21 05:55:00,211.647,211.739,211.647,211.739,230999999.0
2006-06-21 06:00:00,211.744,211.808,211.694,211.804,289500000.0
2006-06-21 06:05:00,211.8,211.8,211.734,211.735,275299999.0
2006-06-21 06:10:00,211.729,211.762,211.729,211.741,189399998.0
2006-06-21 06:15:00,211.748,211.768,211.726,211.75,203200000.0
2006-06-21 06:20:00,211.761,211.854,211.745,211.833,209400001.0
2006-06-21 06:25:00,211.82,211.9,211.754,211.754,210800000.0
2006-06-21 06:30:00,211.761,211.787,211.754,211.78,314099999.0
2006-06-21 06:35:00,211.766,211.781,211.721,211.721,239600000.0
2006-06-21 06:40:00,211.72,211.771,211.697,211.735,317600000.0
2006-06-21 06:45:00,211.739,211.754,211.698,211.717,278600000.0
2006-06-21 06:50:00,211.722,211.756,211.681,211.681,256900000.0
2006-06-21 06:55:00,211.671,211.711,211.625,211.661,298500000.0
2006-06-21 07:00:00,211.656,211.711,211.656,211.664,191700002.0
2006-06-21 07:05:00,211.667,211.679,211.604,211.637,287100000.0
2006-06-21 07:10:00,211.641,211.647,211.604,211.621,285700001.0
2006-06-21 07:15:00,211.618,211.673,211.618,211.668,249900001.0
2006-06-21 07:20:00,211.659,211.7,211.651,211.676,223599998.0
2006-06-21 07:25:00,211.674,211.715,211.635,211.676,267500000.0
2006-06-21 07:30:00,211.672,211.692,211.642,211.677,243600001.0
2006-06-21 07:35:00,211.684,211.684,211.628,211.64,236800002.0
2006-06-21 07:40:00,211.653,211.657,211.606,211.624,268099999.0
2006-06-21 07:45:00,211.636,211.673,211.612,211.641,258599999.0
2006-06-21 07:50:00,211.643,211.668,211.629,211.65,281399998.0
2006-06-21 07:55:00,211.635,211.675,211.631,211.663,252300000.0
2006-06-21 08:00:00,211.667,211.667,211.586,211.603,240600000.0
2006-06-21 08:05:00,211.604,211.717,211.6,211.696,179299999.0
2006-06-21 08:10:00,211.699,211.738,211.669,211.722,201300000.0
2006-06-21 08:15:00,211.724,211.794,211.697,211.697,199100000.0
2006-06-21 08:20:00,211.698,211.757,211.69,211.732,205099999.0
2006-06-21 08:25:00,211.72,211.729,211.647,211.648,158800000.0
2006-06-21 08:30:00,211.645,211.75,211.636,211.738,273200002.0
2006-06-21 08:35:00,211.721,211.813,211.681,211.681,232800001.0
2006-06-21 08:40:00,211.685,211.723,211.626,211.637,232300000.0
2006-06-21 08:45:00,211.635,211.721,211.635,211.709,208100001.0
2006-06-21 08:50:00,211.709,211.716,211.671,211.706,238599999.0
2006-06-21 08:55:00,211.718,211.745,211.652,211.679,258100000.0
2006-06-21 09:00:00,211.67,211.688,211.639,211.665,226499999.0
2006-06-21 09:05:00,211.669,211.684,211.632,211.647,202599999.0
2006-06-21 09:10:00,211.667,211.667,211.601,211.619,291600001.0
2006-06-21 09:15:00,211.634,211.688,211.634,211.655,243700000.0
2006-06-21 09:20:00,211.646,211.669,211.6,211.637,256500000.0
2006-06-21 09:25:00,211.639,211.748,211.618,211.732,258700002.0
2006-06-21 09:30:00,211.725,211.735,211.688,211.705,219699999.0
2006-06-21 09:35:00,211.698,211.698,211.645,211.653,284899999.0
2006-06-21 09:40:00,211.649,211.689,211.643,211.666,181000000.0
2006-06-21 09:45:00,211.677,211.683,211.571,211.604,260700000.0
2006-06-21 09:50:00,211.61,211.64,211.593,211.606,267900000.0
2006-06-21 09:55:00,211.613,211.677,211.59,211.672,203000002.0
2006-06-21 10:00:00,211.671,211.688,211.605,211.605,271400000.0
2006-06-21 10:05:00,211.625,211.735,211.625,211.69,182400001.0
2006-06-21 10:10:00,211.7,211.714,211.667,211.709,252599999.0
2006-06-21 10:15:00,211.71,211.71,211.651,211.665,192600000.0
2006-06-21 10:20:00,211.674,211.674,211.597,211.608,310200000.0
2006-06-21 10:25:00,211.598,211.655,211.439,211.568,199800001.0
2006-06-21 10:30:00,211.526,211.526,211.209,211.418,294700000.0
2006-06-21 10:35:00,211.406,211.409,211.316,211.328,240699999.0
2006-06-21 10:40:00,211.326,211.455,211.321,211.438,269200002.0
2006-06-21 10:45:00,211.448,211.51,211.383,211.478,252700000.0
2006-06-21 10:50:00,211.464,211.472,211.412,211.459,215599999.0
2006-06-21 10:55:00,211.457,211.457,211.38,211.408,248899998.0
2006-06-21 11:00:00,211.43,211.438,211.408,211.427,140800000.0
2006-06-21 11:05:00,211.416,211.449,211.408,211.419,191000001.0
2006-06-21 11:10:00,211.416,211.461,211.402,211.443,290200000.0
2006-06-21 11:15:00,211.454,211.526,211.446,211.459,248400000.0
2006-06-21 11:20:00,211.456,211.548,211.417,211.435,218900002.0
2006-06-21 11:25:00,211.416,211.5,211.404,211.456,218300000.0
2006-06-21 11:30:00,211.451,211.48,211.423,211.48,213900001.0
2006-06-21 11:35:00,211.475,211.486,211.412,211.459,233900000.0
2006-06-21 11:40:00,211.451,211.463,211.422,211.435,310900000.0
2006-06-21 11:45:00,211.429,211.464,211.417,211.417,294600001.0
2006-06-21 11:50:00,211.4,211.465,211.386,211.464,238100001.0
2006-06-21 11:55:00,211.467,211.467,211.331,211.412,232500001.0
2006-06-21 12:00:00,211.427,211.427,211.349,211.379,264200002.0
2006-06-21 12:05:00,211.373,211.417,211.354,211.404,243300001.0
2006-06-21 12:10:00,211.42,211.504,211.362,211.504,292300001.0
2006-06-21 12:15:00,211.508,211.679,211.501,211.679,283500000.0
2006-06-21 12:20:00,211.674,211.694,211.586,211.649,236700001.0
2006-06-21 12:25:00,211.645,211.724,211.641,211.702,161800001.0
2006-06-21 12:30:00,211.705,211.723,211.641,211.68,281899998.0
2006-06-21 12:35:00,211.692,211.7,211.614,211.659,313299998.0
2006-06-21 12:40:00,211.659,211.659,211.603,211.649,201600000.0
2006-06-21 12:45:00,211.659,211.676,211.613,211.613,296100000.0
2006-06-21 12:50:00,211.635,211.66,211.606,211.626,199499999.0
2006-06-21 12:55:00,211.611,211.62,211.544,211.6,221600000.0
2006-06-21 13:00:00,211.589,211.613,211.524,211.532,252300000.0
2006-06-21 13:05:00,211.541,211.565,211.5,211.537,228900001.0
2006-06-21 13:10:00,211.529,211.584,211.525,211.567,241600001.0
2006-06-21 13:15:00,211.578,211.605,211.554,211.56,309900002.0
2006-06-21 13:20:00,211.588,211.593,211.533,211.552,237500001.0
2006-06-21 13:25:00,211.548,211.597,211.529,211.592,293700000.0
2006-06-21 13:30:00,211.583,211.604,211.53,211.53,202400000.0
2006-06-21 13:35:00,211.493,211.509,211.433,211.44,215900001.0
2006-06-21 13:40:00,211.421,211.448,211.417,211.433,283899998.0
2006-06-21 13:45:00,211.42,211.521,211.42,211.504,196200000.0
2006-06-21 13:50:00,211.513,211.519,211.478,211.502,300800000.0
2006-06-21 13:55:00,211.494,211.624,211.466,211.624,225699999.0
2006-06-21 14:00:00,211.621,211.715,211.602,211.705,249900001.0
2006-06-21 14:05:00,211.703,211.799,211.691,211.785,258700003.0
2006-06-21 14:10:00,211.795,211.84,211.768,211.84,274299998.0
2006-06-21 14:15:00,211.847,211.958,211.808,211.957,198099999.0
2006-06-21 14:20:00,211.963,212.041,211.926,212.019,272299999.0
2006-06-21 14:25:00,212.047,212.061,211.996,212.026,258900001.0
2006-06-21 14:30:00,212.005,212.125,211.982,212.073,197800000.0
2006-06-21 14:35:00,212.085,212.149,212.013,212.078,195199998.0
2006-06-21 14:40:00,212.076,212.076,211.995,211.995,184300000.0
2006-06-21 14:45:00,211.98,212.005,211.943,211.965,283600000.0
2006-06-21 14:50:00,211.966,212.004,211.958,211.978,241900000.0
2006-06-21 14:55:00,211.976,212.036,211.959,212.03,233000000.0
2006-06-21 15:00:00,212.023,212.071,212.001,212.032,173799998.0
2006-06-21 15:05:00,212.014,212.077,212.013,212.056,235199999.0
2006-06-21 15:10:00,212.047,212.074,212.021,212.05,256700000.0
2006-06-21 15:15:00,212.044,212.108,212.032,212.04,255800002.0
2006-06-21 15:20:00,212.044,212.069,212.024,212.043,225100001.0
2006-06-21 15:25:00,212.037,212.037,211.814,211.823,307200000.0
2006-06-21 15:30:00,211.817,211.87,211.786,211.86,277000000.0
2006-06-21 15:35:00,211.873,211.92,211.843,211.903,160600000.0
2006-06-21 15:40:00,211.895,211.91,211.855,211.9,224900000.0
2006-06-21 15:45:00,211.912,211.937,211.9,211.934,291700000.0
2006-06-21 15:50:00,211.938,211.966,211.9,211.95,267800001.0
2006-06-21 15:55:00,211.946,211.958,211.835,211.866,211200001.0
2006-06-21 16:00:00,211.871,211.895,211.841,211.892,258300003.0
2006-06-21 16:05:00,211.908,211.912,211.863,211.891,207499999.0
2006-06-21 16:10:00,211.883,211.886,211.817,211.83,182200001.0
2006-06-21 16:15:00,211.854,211.891,211.842,211.858,216500000.0
2006-06-21 16:20:00,211.861,211.87,211.809,211.82,316099999.0
2006-06-21 16:25:00,211.823,211.941,211.819,211.923,218700000.0
2006-06-21 16:30:00,211.908,211.91,211.859,211.91,255899999.0
2006-06-21 16:35:00,211.895,211.915,211.836,211.851,275600001.0
2006-06-21 16:40:00,211.839,211.858,211.808,211.816,234400000.0
2006-06-21 16:45:00,211.809,211.844,211.789,211.844,316500000.0
2006-06-21 16:50:00,211.852,211.88,211.825,211.834,315100000.0
2006-06-21 16:55:00,211.833,211.928,211.819,211.89,329800000.0
2006-06-21 17:00:00,211.877,211.937,211.864,211.918,225800000.0
2006-06-21 17:05:00,211.911,211.941,211.778,211.778,258100000.0
2006-06-21 17:10:00,211.775,211.785,211.741,211.773,233400000.0
2006-06-21 17:15:00,211.79,211.798,211.712,211.725,256799998.0
2006-06-21 17:20:00,211.714,211.767,211.711,211.767,249999998.0
2006-06-21 17:25:00,211.753,211.79,211.721,211.79,210400001.0
2006-06-21 17:30:00,211.778,211.813,211.778,211.8,218900000.0
2006-06-21 17:35:00,211.792,211.809,211.768,211.79,310200001.0
2006-06-21 17:40:00,211.779,211.83,211.776,211.83,217899999.0
2006-06-21 17:45:00,211.842,211.865,211.79,211.806,252100000.0
2006-06-21 17:50:00,211.817,211.849,211.75,211.841,252199999.0
2006-06-21 17:55:00,211.861,211.877,211.762,211.77,257600001.0
2006-06-21 18:00:00,211.79,211.847,211.732,211.732,2437499999.0
2006-06-21 18:05:00,211.742,211.803,211.695,211.788,3476400017.0
2006-06-21 18:10:00,211.795,211.8,211.71,211.723,2316400001.0
2006-06-21 18:15:00,211.725,211.754,211.695,211.711,2561500000.0
2006-06-21 18:20:00,211.714,211.751,211.614,211.637,3022300004.0
2006-06-21 18:25:00,211.651,211.659,211.589,211.606,2240799996.0
2006-06-21 18:30:00,211.616,211.636,211.557,211.567,2096699998.0
2006-06-21 18:35:00,211.566,211.62,211.558,211.591,1280000006.0
2006-06-21 18:40:00,211.579,211.612,211.568,211.6,1174299995.0
2006-06-21 18:45:00,211.598,211.659,211.57,211.63,797600000.0
2006-06-21 18:50:00,211.628,211.635,211.576,211.616,1152300000.0
2006-06-21 18:55:00,211.635,211.68,211.627,211.667,1210599999.0
2006-06-21 19:00:00,211.654,211.7,211.646,211.7,862800003.0
2006-06-21 19:05:00,211.701,211.715,211.67,211.692,1333400001.0
2006-06-21 19:10:00,211.693,211.723,211.656,211.671,634599999.0
2006-06-21 19:15:00,211.671,211.699,211.656,211.657,840800002.0
2006-06-21 19:20:00,211.654,211.743,211.654,211.71,979800005.0
2006-06-21 19:25:00,211.703,211.718,211.657,211.683,1193800002.0
2006-06-21 19:30:00,211.683,211.726,211.643,211.643,1181200002.0
2006-06-21 19:35:00,211.646,211.715,211.595,211.603,955400001.0
2006-06-21 19:40:00,211.614,211.673,211.613,211.645,1074099998.0
2006-06-21 19:45:00,211.645,211.649,211.603,211.638,714500002.0
2006-06-21 19:50:00,211.641,211.664,211.58,211.603,860300000.0
2006-06-21 19:55:00,211.605,211.653,211.605,211.624,810999997.0
2006-06-21 20:00:00,211.631,211.704,211.606,211.688,566600002.0
2006-06-21 20:05:00,211.685,211.749,211.678,211.723,794399998.0
2006-06-21 20:10:00,211.725,211.79,211.697,211.764,1225400001.0
2006-06-21 20:15:00,211.772,211.816,211.741,211.771,876299999.0
2006-06-21 20:20:00,211.765,211.796,211.753,211.753,1073700001.0
2006-06-21 20:25:00,211.755,211.79,211.755,211.763,1709500000.0
2006-06-21 20:30:00,211.766,211.769,211.72,211.762,1767399997.0
2006-06-21 20:35:00,211.755,211.794,211.714,211.773,677400001.0
2006-06-21 20:40:00,211.792,211.814,211.676,211.694,1351800005.0
2006-06-21 20:45:00,211.707,211.724,211.662,211.668,1031700000.0
2006-06-21 20:50:00,211.663,211.733,211.661,211.705,1096099996.0
2006-06-21 20:55:00,211.7,211.71,211.628,211.635,1651100000.0
2006-06-21 21:00:00,211.627,211.727,211.627,211.71,1627400003.0
2006-06-21 21:05:00,211.708,211.722,211.662,211.685,721700004.0
2006-06-21 21:10:00,211.685,211.72,211.653,211.709,766199999.0
2006-06-21 21:15:00,211.7,211.713,211.631,211.712,1091800004.0
2006-06-21 21:20:00,211.713,211.713,211.676,211.689,1132800001.0
2006-06-21 21:25:00,211.69,211.697,211.653,211.664,688299998.0
2006-06-21 21:30:00,211.659,211.705,211.625,211.67,552400000.0
2006-06-21 21:35:00,211.664,211.745,211.657,211.709,342399997.0
2006-06-21 21:40:00,211.705,211.74,211.701,211.718,527800000.0
2006-06-21 21:45:00,211.728,211.756,211.725,211.73,446300001.0
2006-06-21 21:50:00,211.737,211.737,211.67,211.685,310099999.0
2006-06-21 21:55:00,211.687,211.749,211.687,211.732,336900002.0
2006-06-21 22:00:00,211.727,211.784,211.727,211.754,1004799999.0
2006-06-21 22:05:00,211.755,211.798,211.755,211.776,272800001.0
2006-06-21 22:10:00,211.779,211.781,211.738,211.739,276200000.0
2006-06-21 22:15:00,211.743,211.773,211.74,211.765,592800000.0
2006-06-21 22:20:00,211.771,211.796,211.75,211.786,367900000.0
2006-06-21 22:25:00,211.771,211.795,211.756,211.76,480000001.0
2006-06-21 22:30:00,211.764,211.873,211.764,211.862,699800003.0
2006-06-21 22:35:00,211.863,211.892,211.85,211.876,322700001.0
2006-06-21 22:40:00,211.876,211.899,211.864,211.868,373500001.0
2006-06-21 22:45:00,211.882,211.912,211.861,211.876,376800000.0
2006-06-21 22:50:00,211.866,211.874,211.805,211.841,454400000.0
2006-06-21 22:55:00,211.831,211.899,211.808,211.897,369500002.0
2006-06-21 23:00:00,211.912,211.961,211.85,211.885,347500001.0
2006-06-21 23:05:00,211.864,211.963,211.861,211.896,213200000.0
2006-06-21 23:10:00,211.908,211.962,211.863,211.893,299300000.0
2006-06-21 23:15:00,211.962,211.962,211.87,211.895,180700000.0
2006-06-21 23:20:00,211.861,211.982,211.854,211.894,279100002.0
2006-06-21 23:25:00,211.871,211.917,211.792,211.852,305799999.0
2006-06-21 23:30:00,211.874,211.891,211.813,211.854,316600001.0
2006-06-21 23:35:00,211.858,211.915,211.858,211.897,246700001.0
2006-06-21 23:40:00,211.902,211.914,211.846,211.85,250400001.0
2006-06-21 23:45:00,211.86,211.88,211.849,211.872,234700001.0
2006-06-21 23:50:00,211.873,211.903,211.866,211.885,181400001.0
2006-06-21 23:55:00,211.886,211.898,211.832,211.853,189500000.0
2006-06-22 00:00:00,211.857,211.865,211.82,211.835,251600002.0
2006-06-22 00:05:00,211.805,211.826,211.774,211.823,216400002.0
2006-06-22 00:10:00,211.803,211.85,211.792,211.835,281800000.0
2006-06-22 00:15:00,211.835,211.853,211.721,211.722,264900003.0
2006-06-22 00:20:00,211.713,211.783,211.702,211.735,304200002.0
2006-06-22 00:25:00,211.735,211.763,211.661,211.746,292199999.0
2006-06-22 00:30:00,211.746,211.765,211.73,211.755,143900000.0
2006-06-22 00:35:00,211.745,211.817,211.74,211.805,210599999.0
2006-06-22 00:40:00,211.801,211.84,211.765,211.83,224500001.0
2006-06-22 00:45:00,211.826,211.875,211.819,211.853,187800000.0
2006-06-22 00:50:00,211.873,211.885,211.825,211.825,203700000.0
2006-06-22 00:55:00,211.816,211.826,211.805,211.821,258900000.0
2006-06-22 01:00:00,211.835,211.835,211.781,211.781,273099997.0
2006-06-22 01:05:00,211.785,211.832,211.765,211.774,246899999.0
2006-06-22 01:10:00,211.772,211.775,211.709,211.709,333700001.0
2006-06-22 01:15:00,211.736,211.786,211.715,211.775,241700002.0
2006-06-22 01:20:00,211.779,211.779,211.734,211.75,284399998.0
2006-06-22 01:25:00,211.73,211.755,211.718,211.73,234199999.0
2006-06-22 01:30:00,211.729,211.735,211.693,211.725,220899999.0
2006-06-22 01:35:00,211.727,211.745,211.685,211.721,161700000.0
2006-06-22 01:40:00,211.711,211.723,211.68,211.697,164800000.0
2006-06-22 01:45:00,211.695,211.703,211.65,211.659,273499999.0
2006-06-22 01:50:00,211.677,211.713,211.647,211.692,278900000.0
2006-06-22 01:55:00,211.693,211.809,211.681,211.801,188500000.0
2006-06-22 02:00:00,211.827,211.844,211.584,211.629,235100001.0
2006-06-22 02:05:00,211.641,211.67,211.615,211.647,196800001.0
2006-06-22 02:10:00,211.661,211.715,211.649,211.71,298499999.0
2006-06-22 02:15:00,211.713,211.734,211.683,211.716,247200000.0
2006-06-22 02:20:00,211.71,211.803,211.685,211.753,164700000.0
2006-06-22 02:25:00,211.765,211.786,211.734,211.734,209300000.0
2006-06-22 02:30:00,211.724,211.749,211.679,211.699,254199996.0
2006-06-22 02:35:00,211.696,211.712,211.671,211.687,256600000.0
2006-06-22 02:40:00,211.681,211.699,211.672,211.68,292000001.0
2006-06-22 02:45:00,211.664,211.69,211.641,211.667,230100000.0
2006-06-22 02:50:00,211.665,211.724,211.64,211.724,261699999.0
2006-06-22 02:55:00,211.699,211.732,211.676,211.707,385600002.0
2006-06-22 03:00:00,211.696,211.698,211.643,211.663,241899999.0
2006-06-22 03:05:00,211.655,211.689,211.607,211.622,187600000.0
2006-06-22 03:10:00,211.615,211.664,211.604,211.648,227500000.0
2006-06-22 03:15:00,211.657,211.668,211.589,211.65,241199999.0
2006-06-22 03:20:00,211.649,211.674,211.642,211.659,256800000.0
2006-06-22 03:25:00,211.648,211.661,211.611,211.638,179900000.0
2006-06-22 03:30:00,211.63,211.677,211.618,211.668,301400002.0
2006-06-22 03:35:00,211.666,211.691,211.654,211.675,171200000.0
2006-06-22 03:40:00,211.659,211.678,211.64,211.653,346700001.0
2006-06-22 03:45:00,211.657,211.671,211.62,211.648,235300002.0
2006-06-22 03:50:00,211.65,211.748,211.643,211.725,238299998.0
2006-06-22 03:55:00,211.724,211.757,211.698,211.755,309799999.0
2006-06-22 04:00:00,211.747,211.796,211.722,211.795,308100000.0
2006-06-22 04:05:00,211.804,211.813,211.754,211.754,240800000.0
2006-06-22 04:10:00,211.767,211.785,211.758,211.775,195100001.0
2006-06-22 04:15:00,211.775,211.777,211.748,211.777,203300000.0
2006-06-22 04:20:00,211.771,211.795,211.752,211.79,279200001.0
2006-06-22 04:25:00,211.778,211.821,211.76,211.799,231099999.0
2006-06-22 04:30:00,211.801,211.815,211.767,211.8,157000000.0
2006-06-22 04:35:00,211.809,211.817,211.785,211.817,241099999.0
2006-06-22 04:40:00,211.818,211.886,211.792,211.845,283700000.0
2006-06-22 04:45:00,211.833,211.885,211.828,211.836,202199999.0
2006-06-22 04:50:00,211.84,211.865,211.825,211.845,273700000.0
2006-06-22 04:55:00,211.837,211.839,211.791,211.797,237699999.0
2006-06-22 05:00:00,211.81,211.822,211.777,211.79,280200001.0
2006-06-22 05:05:00,211.8,211.866,211.773,211.866,276600000.0
2006-06-22 05:10:00,211.868,211.921,211.857,211.92,241000001.0
2006-06-22 05:15:00,211.925,211.941,211.885,211.913,269499998.0
2006-06-22 05:20:00,211.934,211.948,211.914,211.914,224900001.0
2006-06-22 05:25:00,211.914,211.985,211.901,211.975,286200001.0
2006-06-22 05:30:00,211.973,211.996,211.934,211.985,229000001.0
2006-06-22 05:35:00,211.983,211.999,211.943,211.973,192199999.0
2006-06-22 05:40:00,211.991,211.991,211.946,211.959,204699999.0
2006-06-22 05:45:00,211.959,212.025,211.954,212.025,283499998.0
2006-06-22 05:50:00,212.01,212.024,211.972,211.973,212400000.0
2006-06-22 05:55:00,211.965,211.994,211.945,211.986,204199998.0
2006-06-22 06:00:00,211.985,211.992,211.954,211.981,295300000.0
2006-06-22 06:05:00,211.977,211.994,211.954,211.989,226200002.0
2006-06-22 06:10:00,211.998,212.01,211.95,211.978,235400001.0
2006-06-22 06:15:00,211.982,212.048,211.979,212.035,281800001.0
2006-06-22 06:20:00,212.046,212.053,211.978,211.978,277499999.0
2006-06-22 06:25:00,211.973,211.999,211.965,211.988,231299999.0
2006-06-22 06:30:00,211.985,211.995,211.971,211.995,174400000.0
2006-06-22 06:35:00,211.985,212.02,211.983,211.988,161600000.0
2006-06-22 06:40:00,211.978,212.011,211.978,211.99,264100002.0
2006-06-22 06:45:00,211.995,212.009,211.98,211.981,233799999.0
2006-06-22 06:50:00,211.977,212.0,211.954,211.973,220199999.0
2006-06-22 06:55:00,211.965,211.991,211.958,211.99,205900000.0
2006-06-22 07:00:00,211.986,212.003,211.963,211.97,224400001.0
2006-06-22 07:05:00,211.974,211.982,211.928,211.965,264599998.0
2006-06-22 07:10:00,211.971,211.971,211.917,211.946,229500001.0
2006-06-22 07:15:00,211.948,211.99,211.941,211.98,186300000.0
2006-06-22 07:20:00,212.005,212.066,211.996,212.033,209100001.0
2006-06-22 07:25:00,212.026,212.027,211.957,212.022,293099999.0
2006-06-22 07:30:00,212.014,212.014,211.933,211.933,252299999.0
2006-06-22 07:35:00,211.938,211.974,211.933,211.96,210200000.0
2006-06-22 07:40:00,211.975,212.01,211.969,211.992,198500001.0
2006-06-22 07:45:00,211.984,211.998,211.947,211.965,265699999.0
2006-06-22 07:50:00,211.988,212.002,211.959,211.995,337100000.0
2006-06-22 07:55:00,211.974,211.998,211.948,211.971,267400000.0
2006-06-22 08:00:00,211.984,212.096,211.984,212.033,218800000.0
2006-06-22 08:05:00,212.032,212.09,212.023,212.063,213100001.0
2006-06-22 08:10:00,212.061,212.061,211.991,212.045,243400001.0
2006-06-22 08:15:00,212.041,212.081,212.031,212.08,261500001.0
2006-06-22 08:20:00,212.084,212.084,211.979,212.008,247399999.0
2006-06-22 08:25:00,212.006,212.014,211.959,211.971,206900000.0
2006-06-22 08:30:00,211.98,212.01,211.904,211.93,302400000.0
2006-06-22 08:35:00,211.917,211.92,211.82,211.82,276599999.0
2006-06-22 08:40:00,211.838,211.958,211.826,211.892,238400000.0
2006-06-22 08:45:00,211.905,212.015,211.905,211.975,222700001.0
2006-06-22 08:50:00,211.959,212.047,211.935,211.998,216600000.0
2006-06-22 08:55:00,211.992,212.129,211.972,212.129,286900000.0
2006-06-22 09:00:00,212.127,212.127,211.98,211.995,255000001.0
2006-06-22 09:05:00,212.004,212.086,211.963,211.963,207400000.0
2006-06-22 09:10:00,211.987,211.987,211.86,211.86,203999999.0
2006-06-22 09:15:00,211.851,211.873,211.794,211.857,197900000.0
2006-06-22 09:20:00,211.859,211.867,211.777,211.827,249000001.0
2006-06-22 09:25:00,211.829,211.856,211.735,211.742,264800001.0
2006-06-22 09:30:00,211.743,211.808,211.743,211.808,190700000.0
2006-06-22 09:35:00,211.817,211.868,211.817,211.83,207399997.0
2006-06-22 09:40:00,211.828,211.86,211.782,211.797,227399999.0
2006-06-22 09:45:00,211.777,211.966,211.76,211.953,150900000.0
2006-06-22 09:50:00,211.96,212.149,211.901,212.063,273900000.0
2006-06-22 09:55:00,212.066,212.145,212.051,212.098,238599999.0
2006-06-22 10:00:00,212.087,212.165,212.058,212.058,316900001.0
2006-06-22 10:05:00,212.07,212.11,212.025,212.025,238499999.0
2006-06-22 10:10:00,212.018,212.046,211.916,211.916,205400000.0
2006-06-22 10:15:00,211.904,211.922,211.817,211.836,259999999.0
2006-06-22 10:20:00,211.847,211.865,211.775,211.785,290099999.0
2006-06-22 10:25:00,211.802,211.923,211.802,211.837,265000002.0
2006-06-22 10:30:00,211.844,211.846,211.748,211.75,281300001.0
2006-06-22 10:35:00,211.764,211.835,211.764,211.831,252400000.0
2006-06-22 10:40:00,211.849,211.874,211.809,211.828,305200001.0
2006-06-22 10:45:00,211.826,211.828,211.714,211.819,264100000.0
2006-06-22 10:50:00,211.813,211.852,211.762,211.788,195100001.0
2006-06-22 10:55:00,211.775,211.786,211.741,211.786,207900000.0
2006-06-22 11:00:00,211.771,211.803,211.694,211.722,291199999.0
2006-06-22 11:05:00,211.725,211.805,211.725,211.805,258700000.0
2006-06-22 11:10:00,211.824,211.863,211.759,211.779,241400000.0
2006-06-22 11:15:00,211.771,211.791,211.732,211.751,220700000.0
2006-06-22 11:20:00,211.75,211.771,211.716,211.729,233100002.0
2006-06-22 11:25:00,211.719,211.744,211.684,211.703,300000000.0
2006-06-22 11:30:00,211.701,211.758,211.699,211.737,296100002.0
2006-06-22 11:35:00,211.718,211.776,211.718,211.756,280200002.0
2006-06-22 11:40:00,211.74,211.8,211.737,211.793,364299998.0
2006-06-22 11:45:00,211.787,211.823,211.754,211.786,218200001.0
2006-06-22 11:50:00,211.784,211.784,211.714,211.721,224300000.0
2006-06-22 11:55:00,211.739,211.802,211.718,211.797,254800002.0
2006-06-22 12:00:00,211.817,211.819,211.694,211.695,307600003.0
2006-06-22 12:05:00,211.685,211.721,211.669,211.717,176500000.0
2006-06-22 12:10:00,211.754,211.791,211.723,211.79,224199999.0
2006-06-22 12:15:00,211.793,211.925,211.768,211.826,331099999.0
2006-06-22 12:20:00,211.836,211.871,211.659,211.659,238499999.0
2006-06-22 12:25:00,211.65,211.789,211.64,211.76,236700000.0
2006-06-22 12:30:00,211.78,211.917,211.754,211.864,235199998.0
2006-06-22 12:35:00,211.88,211.941,211.842,211.863,276600000.0
2006-06-22 12:40:00,211.853,211.853,211.786,211.81,269300001.0
2006-06-22 12:45:00,211.812,211.925,211.763,211.882,296700002.0
2006-06-22 12:50:00,211.892,211.928,211.762,211.772,314199999.0
2006-06-22 12:55:00,211.766,211.818,211.749,211.793,269500002.0
2006-06-22 13:00:00,211.762,211.792,211.633,211.633,274099999.0
2006-06-22 13:05:00,211.617,211.617,211.505,211.54,325099999.0
2006-06-22 13:10:00,211.552,211.627,211.546,211.61,250200001.0
2006-06-22 13:15:00,211.621,211.621,211.444,211.444,278700002.0
2006-06-22 13:20:00,211.433,211.509,211.371,211.506,246199999.0
2006-06-22 13:25:00,211.496,211.597,211.496,211.582,224100000.0
2006-06-22 13:30:00,211.574,211.596,211.493,211.568,227199999.0
2006-06-22 13:35:00,211.576,211.602,211.53,211.559,210700000.0
2006-06-22 13:40:00,211.555,211.576,211.526,211.554,315300003.0
2006-06-22 13:45:00,211.543,211.602,211.543,211.568,257900001.0
2006-06-22 13:50:00,211.566,211.753,211.558,211.683,246100000.0
2006-06-22 13:55:00,211.682,211.74,211.682,211.716,218900001.0
2006-06-22 14:00:00,211.697,211.71,211.621,211.645,269500001.0
2006-06-22 14:05:00,211.631,211.652,211.554,211.557,285099998.0
2006-06-22 14:10:00,211.548,211.609,211.548,211.596,253200000.0
2006-06-22 14:15:00,211.6,211.641,211.514,211.623,278999998.0
2006-06-22 14:20:00,211.639,211.683,211.605,211.616,224000000.0
2006-06-22 14:25:00,211.628,211.628,211.343,211.452,186700000.0
2006-06-22 14:30:00,211.507,211.61,211.41,211.605,303799998.0
2006-06-22 14:35:00,211.595,211.626,211.53,211.561,266400000.0
2006-06-22 14:40:00,211.565,211.575,211.512,211.568,280700000.0
2006-06-22 14:45:00,211.566,211.624,211.554,211.592,228300000.0
2006-06-22 14:50:00,211.59,211.713,211.59,211.704,268300002.0
2006-06-22 14:55:00,211.708,211.727,211.65,211.711,279499999.0
2006-06-22 15:00:00,211.713,211.734,211.668,211.668,163900000.0
2006-06-22 15:05:00,211.633,211.754,211.619,211.731,180700001.0
2006-06-22 15:10:00,211.716,211.724,211.565,211.607,294299999.0
2006-06-22 15:15:00,211.604,211.607,211.523,211.523,181800000.0
2006-06-22 15:20:00,211.507,211.707,211.507,211.701,243100000.0
2006-06-22 15:25:00,211.709,211.752,211.692,211.728,263400000.0
2006-06-22 15:30:00,211.74,211.831,211.74,211.813,271900000.0
2006-06-22 15:35:00,211.809,211.892,211.763,211.763,201599999.0
2006-06-22 15:40:00,211.769,211.855,211.765,211.792,239399999.0
2006-06-22 15:45:00,211.781,211.814,211.735,211.802,332800000.0
2006-06-22 15:50:00,211.8,211.833,211.718,211.767,264200000.0
2006-06-22 15:55:00,211.76,211.77,211.695,211.703,296100000.0
2006-06-22 16:00:00,211.695,211.75,211.591,211.741,220900000.0
2006-06-22 16:05:00,211.728,211.728,211.64,211.67,276300000.0
2006-06-22 16:10:00,211.658,211.688,211.611,211.642,204500001.0
2006-06-22 16:15:00,211.653,211.736,211.646,211.673,280200000.0
2006-06-22 16:20:00,211.665,211.671,211.589,211.644,303200000.0
2006-06-22 16:25:00,211.654,211.676,211.605,211.648,267999999.0
2006-06-22 16:30:00,211.654,211.717,211.64,211.717,300200001.0
2006-06-22 16:35:00,211.704,211.819,211.703,211.772,321200000.0
2006-06-22 16:40:00,211.767,211.868,211.763,211.835,257200000.0
2006-06-22 16:45:00,211.833,211.857,211.764,211.773,306900000.0
2006-06-22 16:50:00,211.782,211.792,211.675,211.675,313000000.0
2006-06-22 16:55:00,211.659,211.758,211.659,211.684,290100005.0
2006-06-22 17:00:00,211.669,211.737,211.639,211.719,290000003.0
2006-06-22 17:05:00,211.721,211.737,211.687,211.693,205700001.0
2006-06-22 17:10:00,211.688,211.761,211.686,211.711,222600000.0
2006-06-22 17:15:00,211.731,211.81,211.7,211.797,278600000.0
2006-06-22 17:20:00,211.813,211.854,211.788,211.847,169400000.0
2006-06-22 17:25:00,211.84,211.958,211.829,211.958,274300000.0
2006-06-22 17:30:00,211.965,211.991,211.875,211.991,295900001.0
2006-06-22 17:35:00,211.985,212.051,211.96,211.994,245100000.0
2006-06-22 17:40:00,211.969,212.058,211.951,212.035,207000000.0
2006-06-22 17:45:00,212.058,212.1,212.011,212.045,274000002.0
2006-06-22 17:50:00,212.051,212.146,212.042,212.101,240100001.0
2006-06-22 17:55:00,212.095,212.116,212.067,212.075,261799999.0
2006-06-22 18:00:00,212.094,212.1,212.029,212.074,2489399997.0
2006-06-22 18:05:00,212.097,212.139,212.077,212.126,3031300006.0
2006-06-22 18:10:00,212.216,212.366,212.132,212.349,2195199998.0
2006-06-22 18:15:00,212.347,212.511,212.28,212.511,2290099994.0
2006-06-22 18:20:00,212.507,212.507,212.426,212.504,3226199998.0
2006-06-22 18:25:00,212.522,212.581,212.477,212.509,2421599998.0
2006-06-22 18:30:00,212.512,212.526,212.448,212.502,2063800000.0
2006-06-22 18:35:00,212.49,212.49,212.39,212.417,1146500000.0
2006-06-22 18:40:00,212.41,212.43,212.276,212.3,1368500000.0
2006-06-22 18:45:00,212.305,212.37,212.296,212.37,811499995.0
2006-06-22 18:50:00,212.382,212.442,212.345,212.396,1251400004.0
2006-06-22 18:55:00,212.394,212.438,212.36,212.42,1151700000.0
2006-06-22 19:00:00,212.402,212.432,212.376,212.431,968000001.0
2006-06-22 19:05:00,212.426,212.427,212.377,212.397,1325500004.0
2006-06-22 19:10:00,212.407,212.41,212.352,212.357,554000003.0
2006-06-22 19:15:00,212.359,212.474,212.34,212.458,793800002.0
2006-06-22 19:20:00,212.454,212.481,212.417,212.429,1044599994.0
2006-06-22 19:25:00,212.432,212.441,212.307,212.334,1218300003.0
2006-06-22 19:30:00,212.322,212.322,212.222,212.296,1220000002.0
2006-06-22 19:35:00,212.295,212.35,212.28,212.324,1062500003.0
2006-06-22 19:40:00,212.345,212.378,212.328,212.344,987100001.0
2006-06-22 19:45:00,212.356,212.397,212.325,212.374,771600000.0
2006-06-22 19:50:00,212.377,212.406,212.305,212.339,893600001.0
2006-06-22 19:55:00,212.337,212.403,212.322,212.384,866999998.0
2006-06-22 20:00:00,212.39,212.402,212.319,212.335,615999999.0
2006-06-22 20:05:00,212.339,212.357,212.277,212.277,923900003.0
2006-06-22 20:10:00,212.27,212.311,212.256,212.29,1253299999.0
2006-06-22 20:15:00,212.298,212.326,212.248,212.298,736500001.0
2006-06-22 20:20:00,212.302,212.304,212.229,212.255,987200002.0
2006-06-22 20:25:00,212.254,212.286,212.212,212.217,1726799998.0
2006-06-22 20:30:00,212.213,212.231,212.165,212.184,1992900011.0
2006-06-22 20:35:00,212.184,212.321,212.177,212.28,755400003.0
2006-06-22 20:40:00,212.282,212.292,212.215,212.25,1376699998.0
2006-06-22 20:45:00,212.256,212.294,212.216,212.228,1220900000.0
2006-06-22 20:50:00,212.22,212.249,212.211,212.24,910199996.0
2006-06-22 20:55:00,212.24,212.255,212.137,212.184,1886000002.0
2006-06-22 21:00:00,212.178,212.255,212.173,212.244,1509100005.0
2006-06-22 21:05:00,212.238,212.259,212.146,212.155,799500001.0
2006-06-22 21:10:00,212.156,212.172,212.113,212.124,807900000.0
2006-06-22 21:15:00,212.12,212.145,212.097,212.133,1015000004.0
2006-06-22 21:20:00,212.135,212.185,212.11,212.17,1106300003.0
2006-06-22 21:25:00,212.16,212.197,212.14,212.185,658300000.0
2006-06-22 21:30:00,212.183,212.22,212.182,212.203,521499999.0
2006-06-22 21:35:00,212.196,212.22,212.17,212.178,322800000.0
2006-06-22 21:40:00,212.182,212.264,212.182,212.246,571100001.0
2006-06-22 21:45:00,212.255,212.269,212.218,212.225,403900000.0
2006-06-22 21:50:00,212.24,212.296,212.225,212.279,298499998.0
2006-06-22 21:55:00,212.275,212.28,212.227,212.232,376200000.0
2006-06-22 22:00:00,212.225,212.304,212.225,212.271,883500001.0
2006-06-22 22:05:00,212.268,212.286,212.246,212.264,282000000.0
2006-06-22 22:10:00,212.262,212.288,212.253,212.274,277300000.0
2006-06-22 22:15:00,212.27,212.303,212.257,212.279,591800004.0
2006-06-22 22:20:00,212.282,212.3,212.251,212.28,363500000.0
2006-06-22 22:25:00,212.273,212.301,212.266,212.28,583400000.0
2006-06-22 22:30:00,212.279,212.315,212.262,212.295,758699998.0
2006-06-22 22:35:00,212.307,212.347,212.288,212.318,252300000.0
2006-06-22 22:40:00,212.324,212.34,212.27,212.276,334799998.0
2006-06-22 22:45:00,212.284,212.293,212.268,212.281,401900002.0
2006-06-22 22:50:00,212.285,212.307,212.201,212.213,428600000.0
2006-06-22 22:55:00,212.197,212.215,212.163,212.205,275400000.0
2006-06-22 23:00:00,212.21,212.326,212.192,212.28,271599999.0
2006-06-22 23:05:00,212.278,212.331,212.255,212.312,197000001.0
2006-06-22 23:10:00,212.332,212.375,212.259,212.322,288600000.0
2006-06-22 23:15:00,212.349,212.378,212.278,212.342,304300001.0
2006-06-22 23:20:00,212.407,212.411,212.24,212.379,266800001.0
2006-06-22 23:25:00,212.344,212.389,212.299,212.299,245699999.0
2006-06-22 23:30:00,212.306,212.337,212.226,212.258,312600002.0
2006-06-22 23:35:00,212.266,212.339,212.242,212.271,217600000.0
2006-06-22 23:40:00,212.259,212.324,212.244,212.314,232200000.0
2006-06-22 23:45:00,212.327,212.335,212.226,212.247,245100001.0
2006-06-22 23:50:00,212.237,212.26,212.22,212.234,239899999.0
2006-06-22 23:55:00,212.235,212.266,212.223,212.266,275700000.0
2006-06-23 00:00:00,212.267,212.295,212.232,212.282,200499999.0
2006-06-23 00:05:00,212.28,212.29,212.228,212.255,242300001.0
2006-06-23 00:10:00,212.249,212.266,212.19,212.19,269000000.0
2006-06-23 00:15:00,212.195,212.218,212.167,212.169,252299999.0
2006-06-23 00:20:00,212.168,212.215,212.168,212.185,221000002.0
2006-06-23 00:25:00,212.195,212.204,212.127,212.147,316700002.0
2006-06-23 00:30:00,212.143,212.175,212.119,212.175,247200002.0
2006-06-23 00:35:00,212.165,212.244,212.157,212.233,245600001.0
2006-06-23 00:40:00,212.24,212.253,212.226,212.246,185400000.0
2006-06-23 00:45:00,212.242,212.264,212.204,212.204,188400000.0
2006-06-23 00:50:00,212.233,212.262,212.217,212.26,241200001.0
2006-06-23 00:55:00,212.262,212.269,212.199,212.202,244600000.0
2006-06-23 01:00:00,212.216,212.24,212.175,212.229,213200001.0
2006-06-23 01:05:00,212.255,212.298,212.23,212.28,258799999.0
2006-06-23 01:10:00,212.287,212.405,212.269,212.322,306500001.0
2006-06-23 01:15:00,212.332,212.348,212.312,212.329,248900002.0
2006-06-23 01:20:00,212.332,212.337,212.263,212.277,227900001.0
2006-06-23 01:25:00,212.262,212.295,212.223,212.246,187900000.0
2006-06-23 01:30:00,212.247,212.247,212.159,212.159,223500000.0
2006-06-23 01:35:00,212.152,212.189,212.142,212.173,243900002.0
2006-06-23 01:40:00,212.17,212.191,212.102,212.136,249500000.0
2006-06-23 01:45:00,212.125,212.125,212.049,212.05,231400000.0
2006-06-23 01:50:00,212.046,212.082,212.03,212.067,277600000.0
2006-06-23 01:55:00,212.062,212.079,212.039,212.048,235100000.0
2006-06-23 02:00:00,212.057,212.12,212.044,212.105,191800001.0
2006-06-23 02:05:00,212.103,212.103,212.041,212.041,263500000.0
2006-06-23 02:10:00,212.031,212.125,212.004,212.125,297199999.0
2006-06-23 02:15:00,212.144,212.251,212.143,212.221,267400000.0
2006-06-23 02:20:00,212.22,212.25,212.208,212.232,202600000.0
2006-06-23 02:25:00,212.244,212.244,212.199,212.224,284100000.0
2006-06-23 02:30:00,212.221,212.244,212.191,212.235,196600001.0
2006-06-23 02:35:00,212.229,212.251,212.214,212.224,321399999.0
2006-06-23 02:40:00,212.223,212.255,212.218,212.255,325200000.0
2006-06-23 02:45:00,212.24,212.308,212.223,212.264,313199998.0
2006-06-23 02:50:00,212.256,212.305,212.23,212.305,232000001.0
2006-06-23 02:55:00,212.274,212.36,212.25,212.303,263999999.0
2006-06-23 03:00:00,212.282,212.358,212.279,212.312,263400000.0
2006-06-23 03:05:00,212.307,212.39,212.286,212.353,226100000.0
2006-06-23 03:10:00,212.349,212.404,212.316,212.316,315499999.0
2006-06-23 03:15:00,212.324,212.349,212.277,212.3,236099999.0
2006-06-23 03:20:00,212.285,212.328,212.281,212.326,342300000.0
2006-06-23 03:25:00,212.322,212.344,212.299,212.303,178200000.0
2006-06-23 03:30:00,212.292,212.382,212.286,212.333,283600000.0
2006-06-23 03:35:00,212.326,212.369,212.32,212.352,327399999.0
2006-06-23 03:40:00,212.33,212.345,212.289,212.316,282500001.0
2006-06-23 03:45:00,212.306,212.323,212.259,212.294,195599999.0
2006-06-23 03:50:00,212.287,212.319,212.258,212.264,214800001.0
2006-06-23 03:55:00,212.268,212.349,212.25,212.3,340799999.0
2006-06-23 04:00:00,212.294,212.325,212.281,212.307,214499999.0
2006-06-23 04:05:00,212.313,212.36,212.313,212.322,306000000.0
2006-06-23 04:10:00,212.338,212.354,212.322,212.351,228000002.0
2006-06-23 04:15:00,212.358,212.364,212.336,212.362,211900000.0
2006-06-23 04:20:00,212.357,212.393,212.336,212.348,280999999.0
2006-06-23 04:25:00,212.332,212.354,212.295,212.295,253500001.0
2006-06-23 04:30:00,212.299,212.352,212.28,212.32,214299999.0
2006-06-23 04:35:00,212.319,212.339,212.295,212.324,250700002.0
2006-06-23 04:40:00,212.304,212.304,212.231,212.24,218800001.0
2006-06-23 04:45:00,212.226,212.299,212.198,212.277,223399999.0
2006-06-23 04:50:00,212.276,212.276,212.198,212.22,205700002.0
2006-06-23 04:55:00,212.218,212.254,212.202,212.247,172900000.0
2006-06-23 05:00:00,212.24,212.255,212.202,212.238,315299999.0
2006-06-23 05:05:00,212.257,212.257,212.189,212.21,258600000.0
2006-06-23 05:10:00,212.195,212.255,212.168,212.253,309000003.0
2006-06-23 05:15:00,212.245,212.265,212.233,212.241,234200000.0
2006-06-23 05:20:00,212.245,212.245,212.185,212.213,186700002.0
2006-06-23 05:25:00,212.213,212.232,212.197,212.208,243500000.0
2006-06-23 05:30:00,212.23,212.309,212.209,212.309,213500001.0
2006-06-23 05:35:00,212.311,212.337,212.262,212.278,222500001.0
2006-06-23 05:40:00,212.281,212.301,212.22,212.283,212699999.0
2006-06-23 05:45:00,212.279,212.279,212.121,212.141,185300000.0
2006-06-23 05:50:00,212.133,212.174,212.112,212.13,297600001.0
2006-06-23 05:55:00,212.125,212.183,212.083,212.167,254999998.0
2006-06-23 06:00:00,212.18,212.207,212.114,212.143,294299999.0
2006-06-23 06:05:00,212.138,212.175,212.125,212.16,260000000.0
2006-06-23 06:10:00,212.155,212.17,212.109,212.127,264900001.0
2006-06-23 06:15:00,212.14,212.183,212.128,212.167,239499999.0
2006-06-23 06:20:00,212.174,212.184,212.149,212.162,250199999.0
2006-06-23 06:25:00,212.16,212.166,212.108,212.116,248400000.0
2006-06-23 06:30:00,212.088,212.088,212.045,212.06,245699999.0
2006-06-23 06:35:00,212.062,212.103,212.039,212.06,190100000.0
2006-06-23 06:40:00,212.052,212.136,212.023,212.085,249800000.0
2006-06-23 06:45:00,212.081,212.119,212.058,212.098,244799998.0
2006-06-23 06:50:00,212.096,212.119,212.07,212.075,332099999.0
2006-06-23 06:55:00,212.073,212.1,212.065,212.077,178800001.0
2006-06-23 07:00:00,212.065,212.082,212.052,212.058,235600000.0
2006-06-23 07:05:00,212.067,212.121,212.062,212.109,258300000.0
2006-06-23 07:10:00,212.123,212.16,212.097,212.121,301200000.0
2006-06-23 07:15:00,212.12,212.156,212.111,212.153,244400003.0
2006-06-23 07:20:00,212.151,212.19,212.121,212.156,217500000.0
2006-06-23 07:25:00,212.158,212.185,212.15,212.171,247599999.0
2006-06-23 07:30:00,212.168,212.202,212.148,212.179,232500001.0
2006-06-23 07:35:00,212.19,212.248,212.13,212.175,223100001.0
2006-06-23 07:40:00,212.183,212.187,212.141,212.147,179699999.0
2006-06-23 07:45:00,212.152,212.169,212.138,212.16,203600000.0
2006-06-23 07:50:00,212.162,212.239,212.144,212.151,310600002.0
2006-06-23 07:55:00,212.137,212.156,212.092,212.127,305399998.0
2006-06-23 08:00:00,212.134,212.208,212.134,212.158,199600000.0
2006-06-23 08:05:00,212.157,212.237,212.155,212.198,193200000.0
2006-06-23 08:10:00,212.188,212.262,212.166,212.262,292300003.0
2006-06-23 08:15:00,212.283,212.389,212.277,212.286,178700000.0
2006-06-23 08:20:00,212.274,212.33,212.227,212.277,234100000.0
2006-06-23 08:25:00,212.274,212.323,212.234,212.244,282500000.0
2006-06-23 08:30:00,212.236,212.238,212.104,212.141,269899998.0
2006-06-23 08:35:00,212.128,212.134,211.979,212.037,296600000.0
2006-06-23 08:40:00,212.052,212.095,211.996,211.996,256300000.0
2006-06-23 08:45:00,211.986,212.051,211.957,212.008,255400000.0
2006-06-23 08:50:00,212.02,212.197,211.972,212.193,197400000.0
2006-06-23 08:55:00,212.206,212.207,212.133,212.147,282200001.0
2006-06-23 09:00:00,212.141,212.245,212.107,212.163,286600001.0
2006-06-23 09:05:00,212.173,212.173,212.062,212.076,209899998.0
2006-06-23 09:10:00,212.1,212.176,212.086,212.164,227600000.0
2006-06-23 09:15:00,212.174,212.178,211.977,212.06,270200001.0
2006-06-23 09:20:00,212.098,212.203,212.076,212.15,240000002.0
2006-06-23 09:25:00,212.149,212.197,212.076,212.164,353400000.0
2006-06-23 09:30:00,212.151,212.211,212.14,212.177,243200003.0
2006-06-23 09:35:00,212.182,212.25,212.112,212.12,290699999.0
2006-06-23 09:40:00,212.116,212.155,211.999,212.011,278200001.0
2006-06-23 09:45:00,211.998,212.073,211.909,211.912,208600000.0
2006-06-23 09:50:00,211.918,212.048,211.913,211.997,247200000.0
2006-06-23 09:55:00,211.991,212.17,211.981,212.164,225700001.0
2006-06-23 10:00:00,212.161,212.209,212.138,212.197,284400001.0
2006-06-23 10:05:00,212.202,212.202,212.145,212.182,154799999.0
2006-06-23 10:10:00,212.179,212.194,212.118,212.137,255499999.0
2006-06-23 10:15:00,212.167,212.199,212.036,212.047,235800000.0
2006-06-23 10:20:00,212.06,212.146,212.055,212.127,268600002.0
2006-06-23 10:25:00,212.127,212.16,212.025,212.025,325100000.0
2006-06-23 10:30:00,212.018,212.081,212.018,212.039,240900000.0
2006-06-23 10:35:00,212.042,212.192,212.042,212.138,257500002.0
2006-06-23 10:40:00,212.145,212.16,212.064,212.064,252499999.0
2006-06-23 10:45:00,212.06,212.08,211.945,211.975,287200000.0
2006-06-23 10:50:00,211.986,212.007,211.899,211.965,286100002.0
2006-06-23 10:55:00,211.977,211.977,211.903,211.942,265700000.0
2006-06-23 11:00:00,211.946,212.037,211.937,212.025,252100000.0
2006-06-23 11:05:00,212.025,212.065,212.024,212.065,219200002.0
2006-06-23 11:10:00,212.074,212.076,212.003,212.009,226500001.0
2006-06-23 11:15:00,212.004,212.12,211.997,212.052,245100001.0
2006-06-23 11:20:00,212.043,212.051,211.986,212.04,151999999.0
2006-06-23 11:25:00,212.049,212.098,212.037,212.078,215399999.0
2006-06-23 11:30:00,212.078,212.169,212.062,212.148,219800001.0
2006-06-23 11:35:00,212.129,212.172,212.073,212.134,194700000.0
2006-06-23 11:40:00,212.126,212.147,212.056,212.116,259300000.0
2006-06-23 11:45:00,212.106,212.149,212.023,212.041,274500000.0
2006-06-23 11:50:00,212.035,212.1,211.992,212.016,224900000.0
2006-06-23 11:55:00,212.01,212.031,211.971,211.984,256199999.0
2006-06-23 12:00:00,211.997,212.021,211.945,212.014,284100001.0
2006-06-23 12:05:00,212.005,212.018,211.849,211.87,267300000.0
2006-06-23 12:10:00,211.911,211.96,211.897,211.923,215700001.0
2006-06-23 12:15:00,211.913,211.974,211.878,211.961,286600000.0
2006-06-23 12:20:00,211.949,211.983,211.944,211.981,288799999.0
2006-06-23 12:25:00,211.989,212.036,211.971,211.978,232000000.0
2006-06-23 12:30:00,211.974,211.988,211.88,211.902,236700001.0
2006-06-23 12:35:00,211.887,211.928,211.857,211.867,329900000.0
2006-06-23 12:40:00,211.855,211.901,211.789,211.881,244599998.0
2006-06-23 12:45:00,211.887,211.9,211.841,211.861,256500001.0
2006-06-23 12:50:00,211.873,211.905,211.85,211.895,167500001.0
2006-06-23 12:55:00,211.89,211.911,211.853,211.911,222900001.0
2006-06-23 13:00:00,211.909,211.928,211.866,211.91,306700001.0
2006-06-23 13:05:00,211.936,211.975,211.889,211.891,312600001.0
2006-06-23 13:10:00,211.888,211.93,211.888,211.93,261600000.0
2006-06-23 13:15:00,211.928,211.939,211.839,211.84,277500000.0
2006-06-23 13:20:00,211.869,211.873,211.84,211.862,237300001.0
2006-06-23 13:25:00,211.857,211.95,211.852,211.895,264700001.0
2006-06-23 13:30:00,211.88,211.988,211.854,211.949,292100000.0
2006-06-23 13:35:00,211.946,211.998,211.933,211.957,276300001.0
2006-06-23 13:40:00,211.945,211.989,211.933,211.961,303100002.0
2006-06-23 13:45:00,211.934,211.955,211.739,211.778,258400001.0
2006-06-23 13:50:00,211.778,211.782,211.587,211.656,199800000.0
2006-06-23 13:55:00,211.658,211.714,211.636,211.714,221199999.0
2006-06-23 14:00:00,211.704,211.726,211.606,211.618,251000002.0
2006-06-23 14:05:00,211.619,211.619,211.495,211.535,214499998.0
2006-06-23 14:10:00,211.514,211.514,211.388,211.42,214299998.0
2006-06-23 14:15:00,211.429,211.431,211.341,211.403,255499999.0
2006-06-23 14:20:00,211.394,211.445,211.316,211.404,261800002.0
2006-06-23 14:25:00,211.415,211.439,211.208,211.238,203400000.0
2006-06-23 14:30:00,211.284,211.47,211.23,211.394,214600000.0
2006-06-23 14:35:00,211.368,211.413,211.316,211.39,246300000.0
2006-06-23 14:40:00,211.38,211.408,211.331,211.376,185000000.0
2006-06-23 14:45:00,211.373,211.388,211.298,211.332,240700001.0
2006-06-23 14:50:00,211.331,211.395,211.273,211.278,217399999.0
2006-06-23 14:55:00,211.252,211.272,211.041,211.065,316300002.0
2006-06-23 15:00:00,211.042,211.064,210.937,211.055,263599998.0
2006-06-23 15:05:00,211.073,211.101,210.93,210.991,237900003.0
2006-06-23 15:10:00,210.983,211.101,210.983,211.088,240600001.0
2006-06-23 15:15:00,211.083,211.184,211.039,211.18,219300000.0
2006-06-23 15:20:00,211.186,211.232,211.122,211.208,287999999.0
2006-06-23 15:25:00,211.197,211.197,211.078,211.084,341100002.0
2006-06-23 15:30:00,211.073,211.128,211.026,211.039,254800001.0
2006-06-23 15:35:00,211.012,211.112,210.973,211.112,236300001.0
2006-06-23 15:40:00,211.131,211.196,211.121,211.165,225400000.0
2006-06-23 15:45:00,211.148,211.162,210.99,211.003,317500000.0
2006-06-23 15:50:00,210.996,211.005,210.865,210.972,317600000.0
2006-06-23 15:55:00,210.977,211.004,210.938,210.972,174499999.0
2006-06-23 16:00:00,210.978,211.068,210.967,211.046,230800000.0
2006-06-23 16:05:00,211.048,211.114,211.009,211.027,237499999.0
2006-06-23 16:10:00,211.019,211.11,211.019,211.062,219999999.0
2006-06-23 16:15:00,211.069,211.173,211.053,211.125,278200001.0
2006-06-23 16:20:00,211.139,211.277,211.139,211.255,270300000.0
2006-06-23 16:25:00,211.269,211.314,211.228,211.304,233400001.0
2006-06-23 16:30:00,211.291,211.41,211.29,211.342,284899998.0
2006-06-23 16:35:00,211.327,211.339,211.277,211.296,265400000.0
2006-06-23 16:40:00,211.292,211.329,211.271,211.315,277200001.0
2006-06-23 16:45:00,211.317,211.397,211.314,211.362,265099999.0
2006-06-23 16:50:00,211.359,211.412,211.333,211.374,278400000.0
2006-06-23 16:55:00,211.375,211.401,211.297,211.32,259700000.0
2006-06-23 17:00:00,211.34,211.516,211.333,211.476,326399999.0
2006-06-23 17:05:00,211.477,211.519,211.436,211.455,194500000.0
2006-06-23 17:10:00,211.454,211.604,211.439,211.555,250099999.0
2006-06-23 17:15:00,211.567,211.6,211.519,211.558,248300001.0
2006-06-23 17:20:00,211.564,211.602,211.504,211.573,255199998.0
2006-06-23 17:25:00,211.548,211.548,211.435,211.435,209300001.0
2006-06-23 17:30:00,211.414,211.47,211.396,211.47,236300001.0
2006-06-23 17:35:00,211.467,211.515,211.464,211.511,236200001.0
2006-06-23 17:40:00,211.516,211.542,211.495,211.538,231799999.0
2006-06-23 17:45:00,211.537,211.572,211.513,211.537,269199999.0
2006-06-23 17:50:00,211.538,211.59,211.506,211.579,183200001.0
2006-06-23 17:55:00,211.584,211.611,211.557,211.571,215599999.0
2006-06-23 18:00:00,211.574,211.637,211.545,211.59,2349899997.0
2006-06-23 18:05:00,211.595,211.613,211.545,211.554,3343999996.0
2006-06-23 18:10:00,211.55,211.609,211.506,211.602,2201499999.0
2006-06-23 18:15:00,211.629,211.651,211.589,211.649,2298300002.0
2006-06-23 18:20:00,211.641,211.684,211.607,211.655,3042399999.0
2006-06-23 18:25:00,211.655,211.671,211.621,211.645,2023899999.0
2006-06-23 18:30:00,211.655,211.689,211.609,211.682,1953499999.0
2006-06-23 18:35:00,211.677,211.702,211.614,211.628,1070700001.0
2006-06-23 18:40:00,211.62,211.641,211.541,211.541,1290800003.0
2006-06-23 18:45:00,211.534,211.586,211.489,211.567,840500001.0
2006-06-23 18:50:00,211.575,211.628,211.56,211.618,1088500000.0
2006-06-23 18:55:00,211.622,211.639,211.587,211.632,1038799999.0
2006-06-23 19:00:00,211.623,211.673,211.618,211.642,863299998.0
2006-06-23 19:05:00,211.64,211.673,211.611,211.625,1260899999.0
2006-06-23 19:10:00,211.626,211.675,211.621,211.675,637399999.0
2006-06-23 19:15:00,211.681,211.787,211.632,211.77,770799999.0
2006-06-23 19:20:00,211.775,211.893,211.775,211.878,979100003.0
2006-06-23 19:25:00,211.872,211.872,211.81,211.845,1345400000.0
2006-06-23 19:30:00,211.841,211.888,211.829,211.888,1341599996.0
2006-06-23 19:35:00,211.885,212.002,211.885,211.975,916100002.0
2006-06-23 19:40:00,211.975,212.015,211.944,211.986,1092500002.0
2006-06-23 19:45:00,211.985,211.985,211.913,211.939,712200001.0
2006-06-23 19:50:00,211.94,211.997,211.938,211.972,891000001.0
2006-06-23 19:55:00,211.969,211.969,211.901,211.926,850000001.0
2006-06-23 20:00:00,211.943,211.973,211.87,211.87,547099999.0
2006-06-23 20:05:00,211.878,211.934,211.875,211.923,759899999.0
2006-06-23 20:10:00,211.925,211.938,211.897,211.91,1466100000.0
2006-06-23 20:15:00,211.907,211.907,211.855,211.886,825899999.0
2006-06-23 20:20:00,211.882,211.917,211.864,211.869,1088500002.0
2006-06-23 20:25:00,211.863,211.921,211.861,211.885,1599200003.0
2006-06-23 20:30:00,211.89,211.931,211.885,211.922,1936999997.0
2006-06-23 20:35:00,211.92,211.925,211.868,211.869,770199999.0
2006-06-23 20:40:00,211.878,211.951,211.867,211.93,1459799998.0
2006-06-23 20:45:00,211.932,211.943,211.916,211.935,1177800001.0
2006-06-23 20:50:00,211.925,211.957,211.898,211.935,1036600001.0
2006-06-23 20:55:00,211.93,211.94,211.882,211.902,1899099989.0
2006-06-23 21:00:00,211.903,211.92,211.883,211.89,1325300001.0
2006-06-23 21:05:00,211.89,211.923,211.883,211.915,759199998.0
2006-06-23 21:10:00,211.915,211.947,211.905,211.932,763500000.0
2006-06-23 21:15:00,211.94,211.959,211.926,211.945,1040100003.0
2006-06-23 21:20:00,211.949,211.956,211.86,211.87,1135000000.0
2006-06-23 21:25:00,211.86,211.891,211.845,211.88,832499999.0
2006-06-23 21:30:00,211.878,211.892,211.817,211.817,531499999.0
2006-06-23 21:35:00,211.801,211.853,211.796,211.846,337599999.0
2006-06-23 21:40:00,211.83,211.868,211.795,211.855,563300001.0
2006-06-23 21:45:00,211.865,211.89,211.843,211.86,374900000.0
2006-06-23 21:50:00,211.873,211.943,211.865,211.936,307300000.0
2006-06-23 21:55:00,211.938,211.95,211.902,211.905,402900000.0
2006-06-23 22:00:00,211.893,211.929,211.851,211.89,819800003.0
2006-06-23 22:05:00,211.89,211.901,211.842,211.846,259200001.0
2006-06-23 22:10:00,211.846,211.872,211.837,211.848,327000000.0
2006-06-23 22:15:00,211.855,211.875,211.84,211.847,613300004.0
2006-06-23 22:20:00,211.849,211.874,211.83,211.868,307000001.0
2006-06-23 22:25:00,211.861,211.868,211.82,211.83,499900001.0
2006-06-23 22:30:00,211.833,211.868,211.816,211.825,795299999.0
2006-06-23 22:35:00,211.831,211.857,211.817,211.853,343999999.0
2006-06-23 22:40:00,211.859,211.866,211.792,211.792,427700002.0
2006-06-23 22:45:00,211.794,211.833,211.78,211.817,373400000.0
2006-06-23 22:50:00,211.826,211.901,211.81,211.901,389500000.0
2006-06-23 22:55:00,211.901,211.923,211.845,211.855,329400002.0
2006-06-25 23:00:00,211.85,211.877,211.85,211.865,269900000.0
2006-06-25 23:05:00,211.858,211.875,211.85,211.865,232700001.0
2006-06-25 23:10:00,211.855,211.875,211.843,211.86,217800000.0
2006-06-25 23:15:00,211.87,211.87,211.85,211.86,211900000.0
2006-06-25 23:20:00,211.865,211.87,211.845,211.86,268700001.0
2006-06-25 23:25:00,211.858,211.875,211.85,211.85,245300001.0
2006-06-25 23:30:00,211.875,211.875,211.85,211.858,242600000.0
2006-06-25 23:35:00,211.86,211.875,211.85,211.865,221900001.0
2006-06-25 23:40:00,211.86,211.87,211.85,211.86,262400000.0
2006-06-25 23:45:00,211.865,211.87,211.847,211.865,233500000.0
2006-06-25 23:50:00,211.86,211.87,211.847,211.855,171800000.0
2006-06-25 23:55:00,211.86,211.875,211.853,211.86,310900000.0
2006-06-26 00:00:00,211.87,211.875,211.845,211.862,165800000.0
2006-06-26 00:05:00,211.86,211.877,211.85,211.87,176600001.0
2006-06-26 00:10:00,211.86,211.875,211.85,211.855,241600000.0
2006-06-26 00:15:00,211.855,211.873,211.845,211.865,190099999.0
2006-06-26 00:20:00,211.86,211.87,211.845,211.855,200600000.0
2006-06-26 00:25:00,211.865,211.875,211.85,211.868,310299998.0
2006-06-26 00:30:00,211.86,211.87,211.85,211.865,195700001.0
2006-06-26 00:35:00,211.855,211.873,211.85,211.855,231199999.0
2006-06-26 00:40:00,211.86,211.865,211.665,211.704,143100000.0
2006-06-26 00:45:00,211.724,211.743,211.67,211.739,187399999.0
2006-06-26 00:50:00,211.766,211.766,211.68,211.732,178500001.0
2006-06-26 00:55:00,211.733,211.785,211.732,211.772,171100000.0
2006-06-26 01:00:00,211.779,211.817,211.767,211.795,207800000.0
2006-06-26 01:05:00,211.805,211.918,211.8,211.9,244600001.0
2006-06-26 01:10:00,211.896,211.962,211.875,211.875,348799998.0
2006-06-26 01:15:00,211.88,211.88,211.798,211.8,316700000.0
2006-06-26 01:20:00,211.802,211.815,211.734,211.805,247500000.0
2006-06-26 01:25:00,211.794,211.816,211.752,211.776,269400000.0
2006-06-26 01:30:00,211.784,211.799,211.719,211.725,200500001.0
2006-06-26 01:35:00,211.72,211.798,211.72,211.779,232200000.0
2006-06-26 01:40:00,211.775,211.805,211.77,211.793,221100000.0
2006-06-26 01:45:00,211.79,211.807,211.782,211.796,239100000.0
2006-06-26 01:50:00,211.794,211.801,211.73,211.738,268999999.0
2006-06-26 01:55:00,211.741,211.766,211.698,211.755,178200001.0
2006-06-26 02:00:00,211.744,211.88,211.744,211.834,224399999.0
2006-06-26 02:05:00,211.85,211.862,211.726,211.726,224700000.0
2006-06-26 02:10:00,211.724,211.75,211.684,211.738,269599998.0
2006-06-26 02:15:00,211.739,211.767,211.706,211.751,328400002.0
2006-06-26 02:20:00,211.753,211.772,211.733,211.763,257900001.0
2006-06-26 02:25:00,211.764,211.792,211.714,211.759,209999999.0
2006-06-26 02:30:00,211.755,211.918,211.751,211.872,186500000.0
2006-06-26 02:35:00,211.844,211.85,211.737,211.762,311500001.0
2006-06-26 02:40:00,211.763,211.799,211.721,211.742,251700001.0
2006-06-26 02:45:00,211.754,211.783,211.704,211.727,224999999.0
2006-06-26 02:50:00,211.72,211.748,211.659,211.74,205400001.0
2006-06-26 02:55:00,211.727,211.795,211.696,211.786,252399999.0
2006-06-26 03:00:00,211.777,211.777,211.684,211.706,256999999.0
2006-06-26 03:05:00,211.707,211.762,211.707,211.728,287399998.0
2006-06-26 03:10:00,211.715,211.842,211.701,211.762,133000001.0
2006-06-26 03:15:00,211.774,211.794,211.705,211.715,236000000.0
2006-06-26 03:20:00,211.704,211.746,211.68,211.746,335300003.0
2006-06-26 03:25:00,211.743,211.749,211.714,211.744,195599998.0
2006-06-26 03:30:00,211.729,211.784,211.713,211.766,221500000.0
2006-06-26 03:35:00,211.759,211.796,211.74,211.785,204599999.0
2006-06-26 03:40:00,211.772,211.801,211.749,211.797,263200000.0
2006-06-26 03:45:00,211.793,211.812,211.777,211.795,268800002.0
2006-06-26 03:50:00,211.789,211.8,211.77,211.785,232400001.0
2006-06-26 03:55:00,211.794,211.802,211.75,211.77,290800002.0
2006-06-26 04:00:00,211.765,211.8,211.765,211.782,196500001.0
2006-06-26 04:05:00,211.785,211.786,211.743,211.743,338699998.0
2006-06-26 04:10:00,211.758,211.781,211.751,211.778,242400000.0
2006-06-26 04:15:00,211.778,211.809,211.754,211.809,229300001.0
2006-06-26 04:20:00,211.815,211.854,211.815,211.826,349600001.0
2006-06-26 04:25:00,211.811,211.827,211.797,211.808,231199999.0
2006-06-26 04:30:00,211.827,211.911,211.787,211.897,185900001.0
2006-06-26 04:35:00,211.889,211.91,211.866,211.892,249199999.0
2006-06-26 04:40:00,211.889,211.913,211.857,211.87,291200003.0
2006-06-26 04:45:00,211.857,211.873,211.835,211.835,232300000.0
2006-06-26 04:50:00,211.844,211.91,211.838,211.91,230500000.0
2006-06-26 04:55:00,211.914,211.974,211.914,211.959,235400000.0
2006-06-26 05:00:00,211.966,211.976,211.92,211.92,243700000.0
2006-06-26 05:05:00,211.905,211.908,211.81,211.85,209000001.0
2006-06-26 05:10:00,211.838,211.858,211.819,211.852,337999999.0
2006-06-26 05:15:00,211.842,211.891,211.833,211.868,214400000.0
2006-06-26 05:20:00,211.882,211.887,211.85,211.86,263800000.0
2006-06-26 05:25:00,211.863,211.882,211.838,211.846,254200002.0
2006-06-26 05:30:00,211.848,211.848,211.817,211.83,190200000.0
2006-06-26 05:35:00,211.838,211.86,211.826,211.838,181000000.0
2006-06-26 05:40:00,211.846,211.867,211.835,211.856,229400002.0
2006-06-26 05:45:00,211.848,211.865,211.776,211.796,245499998.0
2006-06-26 05:50:00,211.772,211.807,211.745,211.76,231800001.0
2006-06-26 05:55:00,211.765,211.788,211.705,211.705,234900000.0
2006-06-26 06:00:00,211.7,211.762,211.685,211.758,270100001.0
2006-06-26 06:05:00,211.751,211.783,211.717,211.717,265199999.0
2006-06-26 06:10:00,211.705,211.725,211.67,211.685,213600001.0
2006-06-26 06:15:00,211.688,211.736,211.677,211.722,259100000.0
2006-06-26 06:20:00,211.741,211.773,211.719,211.723,166300000.0
2006-06-26 06:25:00,211.72,211.75,211.715,211.729,281999998.0
2006-06-26 06:30:00,211.725,211.771,211.723,211.742,211900001.0
2006-06-26 06:35:00,211.741,211.762,211.701,211.735,173300000.0
2006-06-26 06:40:00,211.727,211.765,211.718,211.755,210999999.0
2006-06-26 06:45:00,211.755,211.779,211.74,211.757,202600000.0
2006-06-26 06:50:00,211.756,211.773,211.728,211.746,207300000.0
2006-06-26 06:55:00,211.737,211.749,211.677,211.692,243199998.0
2006-06-26 07:00:00,211.681,211.698,211.65,211.65,204700000.0
2006-06-26 07:05:00,211.657,211.713,211.65,211.694,241300000.0
2006-06-26 07:10:00,211.7,211.711,211.653,211.677,309400000.0
2006-06-26 07:15:00,211.671,211.702,211.649,211.679,186899999.0
2006-06-26 07:20:00,211.665,211.665,211.625,211.647,214999999.0
2006-06-26 07:25:00,211.638,211.667,211.632,211.655,290600001.0
2006-06-26 07:30:00,211.651,211.667,211.625,211.635,228599999.0
2006-06-26 07:35:00,211.652,211.672,211.638,211.651,238600002.0
2006-06-26 07:40:00,211.664,211.668,211.61,211.627,210600000.0
2006-06-26 07:45:00,211.628,211.65,211.619,211.635,269600002.0
2006-06-26 07:50:00,211.644,211.682,211.626,211.65,350099999.0
2006-06-26 07:55:00,211.625,211.703,211.616,211.703,283900002.0
2006-06-26 08:00:00,211.713,211.782,211.708,211.778,196900000.0
2006-06-26 08:05:00,211.785,211.811,211.696,211.717,238500001.0
2006-06-26 08:10:00,211.718,211.778,211.707,211.737,202500000.0
2006-06-26 08:15:00,211.722,211.739,211.682,211.691,282499997.0
2006-06-26 08:20:00,211.704,211.721,211.681,211.708,195600000.0
2006-06-26 08:25:00,211.696,211.731,211.681,211.683,278799999.0
2006-06-26 08:30:00,211.677,211.722,211.65,211.655,253999999.0
2006-06-26 08:35:00,211.635,211.721,211.635,211.693,288799998.0
2006-06-26 08:40:00,211.716,211.753,211.716,211.735,275600000.0
2006-06-26 08:45:00,211.737,211.748,211.66,211.66,147500000.0
2006-06-26 08:50:00,211.65,211.701,211.587,211.701,251800000.0
2006-06-26 08:55:00,211.706,211.818,211.694,211.77,226499998.0
2006-06-26 09:00:00,211.774,211.837,211.77,211.806,199200000.0
2006-06-26 09:05:00,211.801,211.917,211.729,211.859,270600000.0
2006-06-26 09:10:00,211.861,211.861,211.763,211.786,217200000.0
2006-06-26 09:15:00,211.785,212.008,211.773,211.909,221100000.0
2006-06-26 09:20:00,211.899,211.906,211.795,211.816,254299998.0
2006-06-26 09:25:00,211.818,211.86,211.783,211.805,255599999.0
2006-06-26 09:30:00,211.785,211.818,211.777,211.815,232199999.0
2006-06-26 09:35:00,211.812,211.84,211.765,211.818,220900001.0
2006-06-26 09:40:00,211.807,211.836,211.764,211.814,286800001.0
2006-06-26 09:45:00,211.832,211.864,211.827,211.856,218500000.0
2006-06-26 09:50:00,211.861,211.88,211.803,211.874,258900000.0
2006-06-26 09:55:00,211.878,211.901,211.727,211.877,197599999.0
2006-06-26 10:00:00,211.876,211.921,211.855,211.877,245400001.0
2006-06-26 10:05:00,211.878,211.894,211.841,211.875,187000001.0
2006-06-26 10:10:00,211.885,211.929,211.856,211.913,295200000.0
2006-06-26 10:15:00,211.907,212.022,211.874,212.007,154999999.0
2006-06-26 10:20:00,212.007,212.097,211.989,212.075,251900001.0
2006-06-26 10:25:00,212.07,212.07,211.905,211.909,250199999.0
2006-06-26 10:30:00,211.912,211.948,211.882,211.948,199900000.0
2006-06-26 10:35:00,211.961,211.994,211.959,211.983,168900001.0
2006-06-26 10:40:00,211.983,212.081,211.959,212.05,228500000.0
2006-06-26 10:45:00,212.058,212.058,211.959,212.02,255100000.0
2006-06-26 10:50:00,212.003,212.073,211.977,212.036,255300000.0
2006-06-26 10:55:00,211.994,211.994,211.768,211.78,223000002.0
2006-06-26 11:00:00,211.788,211.97,211.784,211.97,211800001.0
2006-06-26 11:05:00,211.949,211.988,211.933,211.962,237400002.0
2006-06-26 11:10:00,211.955,211.958,211.905,211.917,209000000.0
2006-06-26 11:15:00,211.905,211.949,211.882,211.896,263600000.0
2006-06-26 11:20:00,211.904,211.951,211.875,211.898,234000001.0
2006-06-26 11:25:00,211.892,211.945,211.892,211.93,214200000.0
2006-06-26 11:30:00,211.925,211.975,211.915,211.965,221200000.0
2006-06-26 11:35:00,211.96,211.982,211.928,211.95,247200000.0
2006-06-26 11:40:00,211.915,211.95,211.838,211.855,309200004.0
2006-06-26 11:45:00,211.848,211.942,211.845,211.935,223600001.0
2006-06-26 11:50:00,211.927,211.971,211.776,211.823,216200000.0
2006-06-26 11:55:00,211.826,211.911,211.763,211.869,213300003.0
2006-06-26 12:00:00,211.899,211.956,211.737,211.819,337299998.0
2006-06-26 12:05:00,211.828,211.828,211.699,211.765,240000001.0
2006-06-26 12:10:00,211.769,211.783,211.732,211.74,256600000.0
2006-06-26 12:15:00,211.733,211.83,211.732,211.803,323800001.0
2006-06-26 12:20:00,211.782,211.819,211.732,211.783,213999999.0
2006-06-26 12:25:00,211.78,211.79,211.688,211.702,200500000.0
2006-06-26 12:30:00,211.694,211.713,211.615,211.615,293900003.0
2006-06-26 12:35:00,211.614,211.68,211.606,211.677,255300000.0
2006-06-26 12:40:00,211.685,211.724,211.601,211.665,301200003.0
2006-06-26 12:45:00,211.677,211.716,211.526,211.565,322300001.0
2006-06-26 12:50:00,211.581,211.698,211.576,211.655,267400000.0
2006-06-26 12:55:00,211.625,211.631,211.508,211.514,251600000.0
2006-06-26 13:00:00,211.498,211.535,211.475,211.52,319100000.0
2006-06-26 13:05:00,211.544,211.544,211.478,211.485,313500001.0
2006-06-26 13:10:00,211.483,211.528,211.452,211.48,291099999.0
2006-06-26 13:15:00,211.488,211.538,211.476,211.478,245300000.0
2006-06-26 13:20:00,211.503,211.503,211.412,211.436,314000002.0
2006-06-26 13:25:00,211.414,211.537,211.367,211.513,231299998.0
2006-06-26 13:30:00,211.5,211.525,211.447,211.462,215300000.0
2006-06-26 13:35:00,211.484,211.565,211.465,211.482,228000001.0
2006-06-26 13:40:00,211.466,211.55,211.457,211.534,286900000.0
2006-06-26 13:45:00,211.529,211.569,211.518,211.531,265500000.0
2006-06-26 13:50:00,211.555,211.692,211.555,211.688,245199999.0
2006-06-26 13:55:00,211.695,211.756,211.68,211.752,225800002.0
2006-06-26 14:00:00,211.737,211.761,211.666,211.705,208300000.0
2006-06-26 14:05:00,211.703,211.756,211.692,211.727,252700002.0
2006-06-26 14:10:00,211.745,211.757,211.672,211.715,237200000.0
2006-06-26 14:15:00,211.719,211.719,211.599,211.653,211499999.0
2006-06-26 14:20:00,211.665,211.701,211.633,211.633,171300000.0
2006-06-26 14:25:00,211.645,211.684,211.609,211.684,249000000.0
2006-06-26 14:30:00,211.682,211.793,211.682,211.702,211100001.0
2006-06-26 14:35:00,211.701,211.742,211.651,211.651,244900000.0
2006-06-26 14:40:00,211.644,211.695,211.627,211.659,232199998.0
2006-06-26 14:45:00,211.65,211.709,211.613,211.684,206499999.0
2006-06-26 14:50:00,211.675,211.703,211.667,211.67,239999999.0
2006-06-26 14:55:00,211.67,211.714,211.661,211.68,291300000.0
2006-06-26 15:00:00,211.664,211.664,211.588,211.596,163400000.0
2006-06-26 15:05:00,211.591,211.621,211.54,211.562,227599999.0
2006-06-26 15:10:00,211.568,211.642,211.568,211.635,345800000.0
2006-06-26 15:15:00,211.634,211.644,211.603,211.619,252899998.0
2006-06-26 15:20:00,211.62,211.661,211.588,211.602,282299999.0
2006-06-26 15:25:00,211.615,211.624,211.553,211.558,219499999.0
2006-06-26 15:30:00,211.563,211.619,211.555,211.607,277600001.0
2006-06-26 15:35:00,211.584,211.629,211.55,211.578,205600001.0
2006-06-26 15:40:00,211.585,211.666,211.572,211.649,220799998.0
2006-06-26 15:45:00,211.646,211.666,211.627,211.662,246200000.0
2006-06-26 15:50:00,211.649,211.649,211.509,211.555,299900003.0
2006-06-26 15:55:00,211.554,211.559,211.38,211.38,235000002.0
2006-06-26 16:00:00,211.337,211.563,211.276,211.551,211900000.0
2006-06-26 16:05:00,211.564,211.588,211.513,211.553,237499999.0
2006-06-26 16:10:00,211.551,211.566,211.513,211.513,192100000.0
2006-06-26 16:15:00,211.514,211.573,211.507,211.54,206199999.0
2006-06-26 16:20:00,211.548,211.582,211.505,211.515,202900000.0
2006-06-26 16:25:00,211.511,211.516,211.468,211.51,207100000.0
2006-06-26 16:30:00,211.501,211.531,211.447,211.475,188600000.0
2006-06-26 16:35:00,211.474,211.524,211.458,211.485,319800000.0
2006-06-26 16:40:00,211.474,211.54,211.474,211.489,282900000.0
2006-06-26 16:45:00,211.482,211.498,211.434,211.457,230900002.0
2006-06-26 16:50:00,211.459,211.501,211.427,211.427,218400001.0
2006-06-26 16:55:00,211.422,211.495,211.416,211.46,240100000.0
2006-06-26 17:00:00,211.467,211.567,211.451,211.515,347600002.0
2006-06-26 17:05:00,211.519,211.552,211.491,211.539,219200000.0
2006-06-26 17:10:00,211.542,211.576,211.494,211.509,227600002.0
2006-06-26 17:15:00,211.522,211.55,211.46,211.5,267600002.0
2006-06-26 17:20:00,211.495,211.558,211.486,211.558,206599999.0
2006-06-26 17:25:00,211.534,211.589,211.511,211.56,288599999.0
2006-06-26 17:30:00,211.543,211.56,211.466,211.554,201599999.0
2006-06-26 17:35:00,211.545,211.573,211.5,211.534,270899999.0
2006-06-26 17:40:00,211.533,211.601,211.533,211.548,190500001.0
2006-06-26 17:45:00,211.56,211.688,211.538,211.678,277799998.0
2006-06-26 17:50:00,211.686,211.69,211.637,211.657,290800002.0
2006-06-26 17:55:00,211.667,211.686,211.638,211.64,283499999.0
2006-06-26 18:00:00,211.657,211.678,211.612,211.653,2418900009.0
2006-06-26 18:05:00,211.666,211.708,211.646,211.646,3042599996.0
2006-06-26 18:10:00,211.645,211.741,211.641,211.732,2136400002.0
2006-06-26 18:15:00,211.733,211.733,211.621,211.704,2638100007.0
2006-06-26 18:20:00,211.699,211.722,211.679,211.7,3268300003.0
2006-06-26 18:25:00,211.717,211.805,211.714,211.802,2151599998.0
2006-06-26 18:30:00,211.822,211.901,211.809,211.859,2005799993.0
2006-06-26 18:35:00,211.854,211.887,211.835,211.853,1309499997.0
2006-06-26 18:40:00,211.832,211.895,211.83,211.867,1212199998.0
2006-06-26 18:45:00,211.865,211.88,211.836,211.87,828100004.0
2006-06-26 18:50:00,211.875,211.88,211.796,211.841,1106400001.0
2006-06-26 18:55:00,211.843,211.879,211.824,211.85,1099100000.0
2006-06-26 19:00:00,211.853,211.91,211.853,211.863,845200001.0
2006-06-26 19:05:00,211.837,211.837,211.737,211.79,1420900007.0
2006-06-26 19:10:00,211.791,211.853,211.733,211.767,640799999.0
2006-06-26 19:15:00,211.778,211.834,211.752,211.819,886799999.0
2006-06-26 19:20:00,211.814,211.856,211.776,211.787,946600000.0
2006-06-26 19:25:00,211.773,211.797,211.709,211.765,1338300003.0
2006-06-26 19:30:00,211.769,211.807,211.768,211.791,1098899997.0
2006-06-26 19:35:00,211.775,211.863,211.726,211.832,1010699998.0
2006-06-26 19:40:00,211.841,211.9,211.809,211.842,1060800000.0
2006-06-26 19:45:00,211.847,211.868,211.824,211.839,621099999.0
2006-06-26 19:50:00,211.838,211.882,211.825,211.865,864100000.0
2006-06-26 19:55:00,211.857,211.868,211.82,211.822,967799999.0
2006-06-26 20:00:00,211.82,211.842,211.77,211.822,627300002.0
2006-06-26 20:05:00,211.824,211.88,211.815,211.877,737800000.0
2006-06-26 20:10:00,211.884,211.956,211.866,211.945,1385600001.0
2006-06-26 20:15:00,211.948,212.007,211.917,211.985,828000002.0
2006-06-26 20:20:00,211.982,212.014,211.956,211.979,1049900000.0
2006-06-26 20:25:00,211.985,212.025,211.979,212.002,1590700000.0
2006-06-26 20:30:00,212.025,212.073,212.017,212.052,1868100003.0
2006-06-26 20:35:00,212.047,212.061,212.005,212.007,823500002.0
2006-06-26 20:40:00,212.019,212.038,211.987,212.011,1540699999.0
2006-06-26 20:45:00,212.017,212.056,211.999,212.035,1107699998.0
2006-06-26 20:50:00,212.032,212.093,212.01,212.047,992799997.0
2006-06-26 20:55:00,212.045,212.094,212.013,212.065,1847199997.0
2006-06-26 21:00:00,212.061,212.092,212.035,212.053,1542199996.0
2006-06-26 21:05:00,212.05,212.1,212.042,212.095,677499999.0
2006-06-26 21:10:00,212.093,212.093,212.058,212.077,734199996.0
2006-06-26 21:15:00,212.081,212.098,212.064,212.095,1056500001.0
2006-06-26 21:20:00,212.091,212.091,212.054,212.069,1049799997.0
2006-06-26 21:25:00,212.07,212.109,212.06,212.093,790000002.0
2006-06-26 21:30:00,212.084,212.084,212.024,212.073,568400000.0
2006-06-26 21:35:00,212.067,212.07,212.023,212.037,379200000.0
2006-06-26 21:40:00,212.04,212.05,211.988,212.036,493100000.0
2006-06-26 21:45:00,212.044,212.079,211.997,212.068,488699995.0
2006-06-26 21:50:00,212.069,212.069,211.987,211.998,336499999.0
2006-06-26 21:55:00,212.0,212.028,211.923,211.963,453099997.0
2006-06-26 22:00:00,211.959,212.008,211.928,211.928,839300003.0
2006-06-26 22:05:00,211.913,211.935,211.885,211.904,302500000.0
2006-06-26 22:10:00,211.909,211.953,211.9,211.924,283099999.0
2006-06-26 22:15:00,211.928,211.951,211.89,211.922,621500000.0
2006-06-26 22:20:00,211.928,211.928,211.881,211.917,424399999.0
2006-06-26 22:25:00,211.91,211.972,211.899,211.952,555400003.0
2006-06-26 22:30:00,211.948,211.997,211.914,211.972,695099999.0
2006-06-26 22:35:00,211.979,211.979,211.93,211.956,352200000.0
2006-06-26 22:40:00,211.967,212.013,211.967,212.002,350399998.0
2006-06-26 22:45:00,212.013,212.019,211.969,211.969,476500001.0
2006-06-26 22:50:00,211.966,212.003,211.945,212.003,395199999.0
2006-06-26 22:55:00,212.007,212.065,211.954,211.97,300600002.0
2006-06-26 23:00:00,211.987,212.031,211.926,211.957,272500000.0
2006-06-26 23:05:00,211.942,212.026,211.942,211.983,217900000.0
2006-06-26 23:10:00,211.99,212.052,211.957,212.01,331800001.0
2006-06-26 23:15:00,212.047,212.066,211.977,212.036,312599999.0
2006-06-26 23:20:00,212.04,212.057,211.981,211.986,236900000.0
2006-06-26 23:25:00,211.971,212.009,211.91,211.91,227900001.0
2006-06-26 23:30:00,211.925,211.93,211.905,211.918,256300000.0
2006-06-26 23:35:00,211.92,211.975,211.91,211.959,293999999.0
2006-06-26 23:40:00,211.954,211.972,211.94,211.95,266700001.0
2006-06-26 23:45:00,211.96,211.992,211.921,211.982,240599999.0
2006-06-26 23:50:00,211.975,211.975,211.923,211.953,287799999.0
2006-06-26 23:55:00,211.967,211.976,211.881,211.886,234400000.0
2006-06-27 00:00:00,211.899,211.925,211.867,211.922,147100001.0
2006-06-27 00:05:00,211.914,211.928,211.9,211.92,173000000.0
2006-06-27 00:10:00,211.918,211.975,211.917,211.951,289499999.0
2006-06-27 00:15:00,211.954,211.98,211.915,211.98,301600001.0
2006-06-27 00:20:00,211.978,211.986,211.952,211.965,218599999.0
2006-06-27 00:25:00,211.964,211.978,211.915,211.963,194200000.0
2006-06-27 00:30:00,211.956,211.96,211.931,211.933,232100000.0
2006-06-27 00:35:00,211.925,211.95,211.839,211.839,186600000.0
2006-06-27 00:40:00,211.843,211.875,211.832,211.875,170900000.0
2006-06-27 00:45:00,211.87,211.882,211.857,211.862,183900000.0
2006-06-27 00:50:00,211.881,211.889,211.854,211.873,206899999.0
2006-06-27 00:55:00,211.871,211.895,211.853,211.875,227800000.0
2006-06-27 01:00:00,211.887,211.934,211.876,211.88,273500001.0
2006-06-27 01:05:00,211.887,211.897,211.813,211.865,228400002.0
2006-06-27 01:10:00,211.901,211.942,211.868,211.868,262399999.0
2006-06-27 01:15:00,211.882,211.893,211.812,211.874,171500000.0
2006-06-27 01:20:00,211.88,211.905,211.842,211.875,221700001.0
2006-06-27 01:25:00,211.859,211.872,211.832,211.852,213200000.0
2006-06-27 01:30:00,211.851,211.86,211.815,211.845,184599999.0
2006-06-27 01:35:00,211.846,211.872,211.802,211.802,244000000.0
2006-06-27 01:40:00,211.801,211.851,211.783,211.807,242000000.0
2006-06-27 01:45:00,211.814,211.942,211.814,211.897,249600002.0
2006-06-27 01:50:00,211.905,211.905,211.848,211.866,245100001.0
2006-06-27 01:55:00,211.881,211.913,211.782,211.793,216400000.0
2006-06-27 02:00:00,211.782,211.889,211.782,211.859,201400000.0
2006-06-27 02:05:00,211.882,211.946,211.815,211.815,317000000.0
2006-06-27 02:10:00,211.811,211.91,211.803,211.853,256500000.0
2006-06-27 02:15:00,211.845,211.901,211.835,211.875,222000000.0
2006-06-27 02:20:00,211.869,211.914,211.864,211.888,216899999.0
2006-06-27 02:25:00,211.911,211.937,211.88,211.915,236800000.0
2006-06-27 02:30:00,211.918,211.986,211.9,211.986,225200000.0
2006-06-27 02:35:00,211.986,211.988,211.953,211.956,283800000.0
2006-06-27 02:40:00,211.955,211.995,211.934,211.995,319899998.0
2006-06-27 02:45:00,211.976,211.976,211.912,211.912,261599999.0
2006-06-27 02:50:00,211.892,211.896,211.783,211.785,275000000.0
2006-06-27 02:55:00,211.781,211.839,211.776,211.794,311099999.0
2006-06-27 03:00:00,211.78,211.824,211.705,211.705,308500001.0
2006-06-27 03:05:00,211.678,211.728,211.634,211.642,213900000.0
2006-06-27 03:10:00,211.628,211.698,211.628,211.694,171800000.0
2006-06-27 03:15:00,211.704,211.712,211.555,211.555,160900000.0
2006-06-27 03:20:00,211.53,211.646,211.53,211.556,295800002.0
2006-06-27 03:25:00,211.554,211.602,211.517,211.602,235000000.0
2006-06-27 03:30:00,211.584,211.623,211.551,211.565,269600001.0
2006-06-27 03:35:00,211.551,211.573,211.521,211.57,180900000.0
2006-06-27 03:40:00,211.564,211.598,211.546,211.563,283500000.0
2006-06-27 03:45:00,211.569,211.569,211.512,211.566,209600001.0
2006-06-27 03:50:00,211.558,211.59,211.534,211.587,284700002.0
2006-06-27 03:55:00,211.595,211.643,211.562,211.64,264900002.0
2006-06-27 04:00:00,211.628,211.658,211.59,211.59,274400000.0
2006-06-27 04:05:00,211.583,211.633,211.563,211.613,311799998.0
2006-06-27 04:10:00,211.625,211.647,211.578,211.616,213500001.0
2006-06-27 04:15:00,211.617,211.617,211.554,211.576,222600000.0
2006-06-27 04:20:00,211.566,211.621,211.551,211.615,283599999.0
2006-06-27 04:25:00,211.601,211.629,211.579,211.605,249900000.0
2006-06-27 04:30:00,211.603,211.62,211.548,211.548,283600002.0
2006-06-27 04:35:00,211.556,211.605,211.542,211.59,159600001.0
2006-06-27 04:40:00,211.588,211.605,211.569,211.588,301199999.0
2006-06-27 04:45:00,211.582,211.623,211.564,211.591,230800000.0
2006-06-27 04:50:00,211.594,211.711,211.594,211.652,253000002.0
2006-06-27 04:55:00,211.649,211.678,211.618,211.652,203999999.0
2006-06-27 05:00:00,211.663,211.699,211.66,211.688,244800000.0
2006-06-27 05:05:00,211.692,211.715,211.63,211.68,303400001.0
2006-06-27 05:10:00,211.674,211.674,211.644,211.663,366200002.0
2006-06-27 05:15:00,211.663,211.69,211.637,211.653,219500000.0
2006-06-27 05:20:00,211.65,211.661,211.62,211.643,261100000.0
2006-06-27 05:25:00,211.648,211.664,211.624,211.634,243999999.0
2006-06-27 05:30:00,211.653,211.719,211.63,211.698,223400000.0
2006-06-27 05:35:00,211.695,211.705,211.672,211.684,238600002.0
2006-06-27 05:40:00,211.69,211.701,211.659,211.678,203800000.0
2006-06-27 05:45:00,211.68,211.717,211.68,211.706,272999999.0
2006-06-27 05:50:00,211.693,211.782,211.693,211.77,278200000.0
2006-06-27 05:55:00,211.775,211.917,211.775,211.851,251300000.0
2006-06-27 06:00:00,211.855,211.959,211.838,211.959,299699999.0
2006-06-27 06:05:00,211.955,211.969,211.869,211.924,183000000.0
2006-06-27 06:10:00,211.905,211.921,211.823,211.872,254700000.0
2006-06-27 06:15:00,211.882,211.897,211.845,211.845,217600001.0
2006-06-27 06:20:00,211.853,211.893,211.798,211.798,233999999.0
2006-06-27 06:25:00,211.795,211.814,211.772,211.778,344400001.0
2006-06-27 06:30:00,211.768,211.858,211.746,211.858,226999999.0
2006-06-27 06:35:00,211.848,211.85,211.763,211.795,174300001.0
2006-06-27 06:40:00,211.792,211.81,211.748,211.784,227700000.0
2006-06-27 06:45:00,211.787,211.883,211.759,211.812,331099999.0
2006-06-27 06:50:00,211.805,211.859,211.791,211.833,219999999.0
2006-06-27 06:55:00,211.804,211.85,211.782,211.831,238299999.0
2006-06-27 07:00:00,211.834,211.856,211.819,211.831,249099999.0
2006-06-27 07:05:00,211.847,211.855,211.817,211.828,269199999.0
2006-06-27 07:10:00,211.826,211.867,211.814,211.857,222100002.0
2006-06-27 07:15:00,211.845,211.851,211.8,211.818,174400000.0
2006-06-27 07:20:00,211.814,211.82,211.764,211.8,273299999.0
2006-06-27 07:25:00,211.794,211.863,211.783,211.848,252700000.0
2006-06-27 07:30:00,211.838,211.88,211.829,211.847,213799999.0
2006-06-27 07:35:00,211.858,211.906,211.847,211.876,271199999.0
2006-06-27 07:40:00,211.885,211.906,211.857,211.895,308399998.0
2006-06-27 07:45:00,211.899,211.912,211.858,211.858,322399999.0
2006-06-27 07:50:00,211.85,211.914,211.84,211.884,290299998.0
2006-06-27 07:55:00,211.856,211.966,211.856,211.966,407700004.0
2006-06-27 08:00:00,211.948,211.948,211.873,211.875,168200001.0
2006-06-27 08:05:00,211.872,211.905,211.821,211.831,220299999.0
2006-06-27 08:10:00,211.828,211.875,211.813,211.874,241400002.0
2006-06-27 08:15:00,211.886,211.924,211.875,211.914,225699999.0
2006-06-27 08:20:00,211.915,211.915,211.85,211.901,260699998.0
2006-06-27 08:25:00,211.876,211.898,211.843,211.888,372499999.0
2006-06-27 08:30:00,211.854,211.854,211.712,211.768,280200001.0
2006-06-27 08:35:00,211.76,211.874,211.753,211.856,268300000.0
2006-06-27 08:40:00,211.875,211.881,211.821,211.835,267899999.0
2006-06-27 08:45:00,211.829,211.878,211.808,211.829,292099998.0
2006-06-27 08:50:00,211.825,211.825,211.732,211.764,243200001.0
2006-06-27 08:55:00,211.77,211.784,211.651,211.676,298200000.0
2006-06-27 09:00:00,211.677,211.731,211.661,211.69,256499998.0
2006-06-27 09:05:00,211.7,211.765,211.653,211.655,182700000.0
2006-06-27 09:10:00,211.687,211.691,211.637,211.647,244599998.0
2006-06-27 09:15:00,211.649,211.672,211.619,211.655,235599998.0
2006-06-27 09:20:00,211.64,211.762,211.627,211.727,198299999.0
2006-06-27 09:25:00,211.721,211.755,211.707,211.735,319500003.0
2006-06-27 09:30:00,211.731,211.847,211.729,211.786,212599999.0
2006-06-27 09:35:00,211.79,211.841,211.759,211.799,254700001.0
2006-06-27 09:40:00,211.776,211.894,211.759,211.869,222600000.0
2006-06-27 09:45:00,211.899,211.91,211.779,211.851,243599999.0
2006-06-27 09:50:00,211.86,211.888,211.819,211.83,233200000.0
2006-06-27 09:55:00,211.823,211.862,211.815,211.82,163800000.0
2006-06-27 10:00:00,211.848,212.017,211.811,211.904,277800000.0
2006-06-27 10:05:00,211.887,211.887,211.686,211.686,187300000.0
2006-06-27 10:10:00,211.686,211.688,211.416,211.425,162800000.0
2006-06-27 10:15:00,211.458,211.642,211.458,211.612,261400001.0
2006-06-27 10:20:00,211.636,211.669,211.586,211.634,352399999.0
2006-06-27 10:25:00,211.617,211.723,211.617,211.627,246100000.0
2006-06-27 10:30:00,211.651,211.743,211.651,211.726,315300002.0
2006-06-27 10:35:00,211.722,211.738,211.681,211.681,236899999.0
2006-06-27 10:40:00,211.703,211.754,211.695,211.736,241300001.0
2006-06-27 10:45:00,211.758,211.778,211.708,211.72,268200000.0
2006-06-27 10:50:00,211.714,211.769,211.685,211.75,273000000.0
2006-06-27 10:55:00,211.733,211.838,211.724,211.838,247100001.0
2006-06-27 11:00:00,211.854,211.86,211.787,211.86,197000001.0
2006-06-27 11:05:00,211.898,211.992,211.898,211.966,189699999.0
2006-06-27 11:10:00,211.962,212.015,211.947,211.982,195700001.0
2006-06-27 11:15:00,211.983,211.983,211.915,211.953,292400000.0
2006-06-27 11:20:00,211.951,211.975,211.883,211.904,216899999.0
2006-06-27 11:25:00,211.904,211.98,211.899,211.942,270600000.0
2006-06-27 11:30:00,211.952,211.981,211.906,211.931,226600000.0
2006-06-27 11:35:00,211.895,211.926,211.831,211.864,221100001.0
2006-06-27 11:40:00,211.855,211.935,211.853,211.916,268599999.0
2006-06-27 11:45:00,211.921,212.047,211.916,212.047,241700000.0
2006-06-27 11:50:00,212.058,212.068,212.004,212.004,248200000.0
2006-06-27 11:55:00,212.03,212.03,211.983,211.995,237800001.0
2006-06-27 12:00:00,212.013,212.091,211.994,212.04,320899997.0
2006-06-27 12:05:00,212.035,212.064,212.019,212.031,321299999.0
2006-06-27 12:10:00,212.046,212.09,211.974,212.037,209100000.0
2006-06-27 12:15:00,212.033,212.152,212.023,212.089,275500001.0
2006-06-27 12:20:00,212.08,212.3,212.08,212.219,206500001.0
2006-06-27 12:25:00,212.2,212.245,212.151,212.188,221900000.0
2006-06-27 12:30:00,212.173,212.228,212.14,212.217,240200001.0
2006-06-27 12:35:00,212.215,212.229,212.054,212.116,290000000.0
2006-06-27 12:40:00,212.125,212.2,212.095,212.16,248900000.0
2006-06-27 12:45:00,212.162,212.164,212.064,212.108,278800000.0
2006-06-27 12:50:00,212.132,212.202,212.124,212.177,355400001.0
2006-06-27 12:55:00,212.18,212.237,212.159,212.185,227300000.0
2006-06-27 13:00:00,212.168,212.176,212.009,212.009,264300000.0
2006-06-27 13:05:00,212.007,212.093,211.997,211.999,298300000.0
2006-06-27 13:10:00,212.002,212.035,211.943,211.995,233900000.0
2006-06-27 13:15:00,211.983,212.001,211.948,211.983,239800000.0
2006-06-27 13:20:00,212.004,212.051,211.934,212.049,270099999.0
2006-06-27 13:25:00,212.048,212.062,211.892,211.928,234900000.0
2006-06-27 13:30:00,211.929,211.959,211.879,211.898,270899999.0
2006-06-27 13:35:00,211.892,211.913,211.862,211.865,174199999.0
2006-06-27 13:40:00,211.866,212.01,211.847,211.994,218099999.0
2006-06-27 13:45:00,211.98,211.983,211.89,211.899,376400003.0
2006-06-27 13:50:00,211.917,211.988,211.915,211.983,224699999.0
2006-06-27 13:55:00,211.977,212.028,211.975,212.002,169599999.0
2006-06-27 14:00:00,211.979,211.997,211.956,211.976,197000000.0
2006-06-27 14:05:00,211.969,212.009,211.959,211.96,193600000.0
2006-06-27 14:10:00,211.958,211.971,211.924,211.949,201500000.0
2006-06-27 14:15:00,211.918,211.918,211.802,211.827,226100000.0
2006-06-27 14:20:00,211.835,211.999,211.832,211.967,240100001.0
2006-06-27 14:25:00,211.998,212.023,211.955,211.974,247300002.0
2006-06-27 14:30:00,211.96,212.036,211.96,212.01,266100000.0
2006-06-27 14:35:00,212.02,212.03,211.89,211.92,292299999.0
2006-06-27 14:40:00,211.911,211.969,211.878,211.941,235500001.0
2006-06-27 14:45:00,211.952,211.977,211.925,211.949,268900000.0
2006-06-27 14:50:00,211.93,211.971,211.868,211.904,269399999.0
2006-06-27 14:55:00,211.894,211.895,211.746,211.746,303500000.0
2006-06-27 15:00:00,211.752,211.791,211.741,211.781,261299998.0
2006-06-27 15:05:00,211.764,211.801,211.648,211.742,251799999.0
2006-06-27 15:10:00,211.731,211.731,211.584,211.613,312999999.0
2006-06-27 15:15:00,211.581,211.654,211.568,211.618,243500000.0
2006-06-27 15:20:00,211.615,211.651,211.539,211.552,206100001.0
2006-06-27 15:25:00,211.538,211.538,211.408,211.45,259000001.0
2006-06-27 15:30:00,211.453,211.548,211.424,211.445,299600000.0
2006-06-27 15:35:00,211.423,211.494,211.419,211.484,231899999.0
2006-06-27 15:40:00,211.479,211.558,211.479,211.539,247200001.0
2006-06-27 15:45:00,211.533,211.598,211.5,211.598,222500000.0
2006-06-27 15:50:00,211.583,211.601,211.537,211.591,231699998.0
2006-06-27 15:55:00,211.593,211.643,211.547,211.626,267200002.0
2006-06-27 16:00:00,211.618,211.703,211.618,211.691,202500001.0
2006-06-27 16:05:00,211.712,211.722,211.632,211.657,208500000.0
2006-06-27 16:10:00,211.63,211.63,211.544,211.59,230000000.0
2006-06-27 16:15:00,211.603,211.742,211.599,211.738,256000000.0
2006-06-27 16:20:00,211.735,211.889,211.735,211.851,262900001.0
2006-06-27 16:25:00,211.871,211.913,211.844,211.904,257500002.0
2006-06-27 16:30:00,211.902,212.003,211.876,212.001,268599999.0
2006-06-27 16:35:00,211.976,211.991,211.908,211.927,272900000.0
2006-06-27 16:40:00,211.937,211.95,211.868,211.876,297799999.0
2006-06-27 16:45:00,211.867,211.888,211.844,211.87,231900000.0
2006-06-27 16:50:00,211.87,211.924,211.832,211.892,269600001.0
2006-06-27 16:55:00,211.886,211.916,211.823,211.837,239299999.0
2006-06-27 17:00:00,211.836,211.865,211.821,211.847,218800001.0
2006-06-27 17:05:00,211.846,211.867,211.812,211.824,230000001.0
2006-06-27 17:10:00,211.82,211.863,211.814,211.856,219500002.0
2006-06-27 17:15:00,211.864,211.89,211.848,211.849,335700001.0
2006-06-27 17:20:00,211.861,211.924,211.842,211.853,203400002.0
2006-06-27 17:25:00,211.832,211.911,211.828,211.896,224399999.0
2006-06-27 17:30:00,211.9,211.95,211.888,211.927,204600000.0
2006-06-27 17:35:00,211.912,211.977,211.898,211.921,289100002.0
2006-06-27 17:40:00,211.911,211.955,211.897,211.915,181400000.0
2006-06-27 17:45:00,211.912,211.912,211.852,211.881,247500001.0
2006-06-27 17:50:00,211.883,211.928,211.869,211.923,235500001.0
2006-06-27 17:55:00,211.921,212.009,211.902,211.979,265200002.0
2006-06-27 18:00:00,211.989,212.072,211.956,212.015,2352499997.0
2006-06-27 18:05:00,212.026,212.042,211.969,211.989,3437000000.0
2006-06-27 18:10:00,211.984,211.997,211.951,211.968,2380100008.0
2006-06-27 18:15:00,211.984,211.992,211.896,211.919,2609600004.0
2006-06-27 18:20:00,211.925,211.986,211.902,211.959,2920400001.0
2006-06-27 18:25:00,211.969,211.972,211.915,211.923,2136500003.0
2006-06-27 18:30:00,211.928,211.962,211.903,211.928,1985899996.0
2006-06-27 18:35:00,211.92,211.98,211.913,211.96,1193600000.0
2006-06-27 18:40:00,211.947,211.978,211.926,211.941,1225099994.0
2006-06-27 18:45:00,211.928,211.955,211.908,211.954,819699998.0
2006-06-27 18:50:00,211.959,211.998,211.928,211.989,1179200000.0
2006-06-27 18:55:00,211.989,211.998,211.949,211.965,1117100003.0
2006-06-27 19:00:00,211.954,211.988,211.932,211.975,907300000.0
2006-06-27 19:05:00,211.98,212.013,211.953,211.977,1284000002.0
2006-06-27 19:10:00,211.989,212.043,211.985,212.018,643099998.0
2006-06-27 19:15:00,212.005,212.011,211.963,211.964,765700001.0
2006-06-27 19:20:00,211.976,212.0,211.933,211.957,966499996.0
2006-06-27 19:25:00,211.963,211.964,211.911,211.912,1210399998.0
2006-06-27 19:30:00,211.903,211.924,211.846,211.868,1222899999.0
2006-06-27 19:35:00,211.865,211.898,211.815,211.846,1036500003.0
2006-06-27 19:40:00,211.867,211.883,211.798,211.824,1122800000.0
2006-06-27 19:45:00,211.834,211.869,211.808,211.838,782700002.0
2006-06-27 19:50:00,211.842,211.873,211.81,211.826,888899998.0
2006-06-27 19:55:00,211.834,211.867,211.789,211.802,809399998.0
2006-06-27 20:00:00,211.808,211.823,211.778,211.778,588800001.0
2006-06-27 20:05:00,211.781,211.869,211.764,211.789,847999996.0
2006-06-27 20:10:00,211.795,211.825,211.786,211.799,1379500000.0
2006-06-27 20:15:00,211.803,211.807,211.751,211.771,731700001.0
2006-06-27 20:20:00,211.778,211.852,211.757,211.819,974000002.0
2006-06-27 20:25:00,211.828,211.854,211.787,211.834,1600000000.0
2006-06-27 20:30:00,211.84,211.864,211.807,211.823,1715400003.0
2006-06-27 20:35:00,211.815,211.818,211.79,211.79,738099998.0
2006-06-27 20:40:00,211.803,211.823,211.79,211.8,1333699998.0
2006-06-27 20:45:00,211.805,211.907,211.805,211.9,1158700002.0
2006-06-27 20:50:00,211.896,211.902,211.847,211.882,1256800008.0
2006-06-27 20:55:00,211.877,211.9,211.846,211.869,1771899998.0
2006-06-27 21:00:00,211.865,211.881,211.833,211.845,1606700000.0
2006-06-27 21:05:00,211.84,211.868,211.83,211.856,649300000.0
2006-06-27 21:10:00,211.857,211.878,211.844,211.851,839600002.0
2006-06-27 21:15:00,211.85,211.889,211.834,211.885,1052099998.0
2006-06-27 21:20:00,211.888,211.897,211.858,211.88,1291800004.0
2006-06-27 21:25:00,211.881,211.894,211.87,211.88,689399999.0
2006-06-27 21:30:00,211.881,211.913,211.873,211.899,450199998.0
2006-06-27 21:35:00,211.9,211.912,211.884,211.887,296700001.0
2006-06-27 21:40:00,211.888,211.921,211.88,211.91,522500000.0
2006-06-27 21:45:00,211.912,211.912,211.858,211.865,512699997.0
2006-06-27 21:50:00,211.877,211.895,211.837,211.848,438800002.0
2006-06-27 21:55:00,211.847,211.9,211.847,211.882,397800002.0
2006-06-27 22:00:00,211.876,211.903,211.85,211.87,997100002.0
2006-06-27 22:05:00,211.868,211.89,211.773,211.788,292600000.0
2006-06-27 22:10:00,211.778,211.809,211.759,211.797,318500001.0
2006-06-27 22:15:00,211.804,211.847,211.797,211.832,631800000.0
2006-06-27 22:20:00,211.847,211.902,211.839,211.872,388100000.0
2006-06-27 22:25:00,211.857,211.857,211.8,211.809,515200001.0
2006-06-27 22:30:00,211.8,211.838,211.765,211.765,800600001.0
2006-06-27 22:35:00,211.775,211.808,211.758,211.792,410699998.0
2006-06-27 22:40:00,211.798,211.825,211.767,211.805,354300001.0
2006-06-27 22:45:00,211.809,211.82,211.769,211.795,339000000.0
2006-06-27 22:50:00,211.797,211.801,211.723,211.725,352699998.0
2006-06-27 22:55:00,211.715,211.775,211.712,211.745,313100000.0
2006-06-27 23:00:00,211.736,211.855,211.736,211.826,259699998.0
2006-06-27 23:05:00,211.805,211.811,211.694,211.738,273499998.0
2006-06-27 23:10:00,211.737,211.797,211.671,211.69,293000002.0
2006-06-27 23:15:00,211.728,211.837,211.695,211.831,221700001.0
2006-06-27 23:20:00,211.818,211.837,211.753,211.816,290900002.0
2006-06-27 23:25:00,211.818,211.861,211.787,211.833,214900000.0
2006-06-27 23:30:00,211.846,211.856,211.714,211.758,216300001.0
2006-06-27 23:35:00,211.773,211.803,211.768,211.795,209599999.0
2006-06-27 23:40:00,211.792,211.797,211.771,211.777,226199999.0
2006-06-27 23:45:00,211.785,211.825,211.766,211.801,204200000.0
2006-06-27 23:50:00,211.794,211.799,211.752,211.753,230599999.0
2006-06-27 23:55:00,211.762,211.764,211.673,211.709,187800000.0
2006-06-28 00:00:00,211.717,211.717,211.687,211.7,203900002.0
2006-06-28 00:05:00,211.704,211.758,211.624,211.748,238300000.0
2006-06-28 00:10:00,211.744,211.755,211.685,211.685,324500001.0
2006-06-28 00:15:00,211.689,211.73,211.688,211.725,255699999.0
2006-06-28 00:20:00,211.718,211.726,211.688,211.704,223700000.0
2006-06-28 00:25:00,211.714,211.772,211.693,211.738,241600000.0
2006-06-28 00:30:00,211.728,211.728,211.702,211.709,151599999.0
2006-06-28 00:35:00,211.695,211.72,211.69,211.695,250200000.0
2006-06-28 00:40:00,211.695,211.731,211.688,211.731,198600000.0
2006-06-28 00:45:00,211.733,211.809,211.733,211.784,166200000.0
2006-06-28 00:50:00,211.8,211.8,211.765,211.77,205099999.0
2006-06-28 00:55:00,211.77,211.791,211.73,211.757,256799999.0
2006-06-28 01:00:00,211.767,211.802,211.747,211.772,230800000.0
2006-06-28 01:05:00,211.777,211.846,211.769,211.813,276800000.0
2006-06-28 01:10:00,211.815,211.92,211.815,211.918,280700000.0
2006-06-28 01:15:00,211.948,211.982,211.864,211.877,208300001.0
2006-06-28 01:20:00,211.877,211.877,211.744,211.76,269200002.0
2006-06-28 01:25:00,211.757,211.81,211.756,211.801,225200000.0
2006-06-28 01:30:00,211.805,211.835,211.773,211.805,277100002.0
2006-06-28 01:35:00,211.806,211.844,211.803,211.825,236400001.0
2006-06-28 01:40:00,211.822,211.846,211.805,211.828,275000002.0
2006-06-28 01:45:00,211.83,211.858,211.808,211.814,269799998.0
2006-06-28 01:50:00,211.793,211.916,211.763,211.843,355300001.0
2006-06-28 01:55:00,211.863,211.905,211.849,211.875,272500001.0
2006-06-28 02:00:00,211.86,211.892,211.817,211.83,268500001.0
2006-06-28 02:05:00,211.836,211.915,211.823,211.9,244700000.0
2006-06-28 02:10:00,211.911,211.917,211.749,211.807,260300001.0
2006-06-28 02:15:00,211.811,211.881,211.794,211.794,287600001.0
2006-06-28 02:20:00,211.782,211.868,211.778,211.857,216899999.0
2006-06-28 02:25:00,211.866,211.901,211.847,211.877,253099999.0
2006-06-28 02:30:00,211.88,211.91,211.835,211.835,167299999.0
2006-06-28 02:35:00,211.824,211.837,211.799,211.827,362899998.0
2006-06-28 02:40:00,211.827,211.848,211.808,211.836,318200003.0
2006-06-28 02:45:00,211.812,211.835,211.781,211.79,290100001.0
2006-06-28 02:50:00,211.782,211.815,211.745,211.762,272399998.0
2006-06-28 02:55:00,211.73,211.764,211.689,211.721,244300000.0
2006-06-28 03:00:00,211.7,211.753,211.666,211.711,241100002.0
2006-06-28 03:05:00,211.712,211.82,211.709,211.82,255699999.0
2006-06-28 03:10:00,211.818,211.877,211.814,211.82,235900000.0
2006-06-28 03:15:00,211.836,211.862,211.673,211.673,269099998.0
2006-06-28 03:20:00,211.665,211.693,211.596,211.657,276800000.0
2006-06-28 03:25:00,211.651,211.741,211.644,211.693,218700000.0
2006-06-28 03:30:00,211.684,211.708,211.66,211.705,232800000.0
2006-06-28 03:35:00,211.705,211.727,211.692,211.71,177899999.0
2006-06-28 03:40:00,211.682,211.682,211.642,211.649,280800001.0
2006-06-28 03:45:00,211.639,211.737,211.639,211.732,214400001.0
2006-06-28 03:50:00,211.734,211.755,211.712,211.755,210799999.0
2006-06-28 03:55:00,211.761,211.799,211.743,211.797,238099999.0
2006-06-28 04:00:00,211.806,211.843,211.773,211.816,224600001.0
2006-06-28 04:05:00,211.816,211.832,211.783,211.783,310100000.0
2006-06-28 04:10:00,211.795,211.802,211.741,211.776,251599999.0
2006-06-28 04:15:00,211.782,211.782,211.711,211.769,234699999.0
2006-06-28 04:20:00,211.77,211.77,211.722,211.741,261300000.0
2006-06-28 04:25:00,211.724,211.788,211.709,211.709,204900001.0
2006-06-28 04:30:00,211.707,211.707,211.645,211.683,211699999.0
2006-06-28 04:35:00,211.68,211.75,211.66,211.744,194899999.0
2006-06-28 04:40:00,211.73,211.74,211.676,211.688,221200000.0
2006-06-28 04:45:00,211.68,211.696,211.644,211.653,237000000.0
2006-06-28 04:50:00,211.671,211.692,211.656,211.669,275400001.0
2006-06-28 04:55:00,211.638,211.676,211.624,211.644,283200000.0
2006-06-28 05:00:00,211.643,211.696,211.613,211.653,211900000.0
2006-06-28 05:05:00,211.663,211.702,211.648,211.669,200500000.0
2006-06-28 05:10:00,211.665,211.708,211.648,211.684,209700001.0
2006-06-28 05:15:00,211.683,211.709,211.654,211.686,256899999.0
2006-06-28 05:20:00,211.696,211.718,211.655,211.7,255499999.0
2006-06-28 05:25:00,211.709,211.767,211.703,211.738,267000001.0
2006-06-28 05:30:00,211.759,211.769,211.719,211.74,333400000.0
2006-06-28 05:35:00,211.739,211.753,211.702,211.729,290900003.0
2006-06-28 05:40:00,211.739,211.761,211.663,211.679,237600000.0
2006-06-28 05:45:00,211.689,211.71,211.664,211.685,223400001.0
2006-06-28 05:50:00,211.665,211.728,211.645,211.728,227499999.0
2006-06-28 05:55:00,211.723,211.723,211.643,211.643,259700002.0
2006-06-28 06:00:00,211.633,211.667,211.621,211.626,274000000.0
2006-06-28 06:05:00,211.62,211.64,211.596,211.612,217700000.0
2006-06-28 06:10:00,211.594,211.628,211.583,211.616,176900001.0
2006-06-28 06:15:00,211.626,211.671,211.623,211.651,182000000.0
2006-06-28 06:20:00,211.657,211.657,211.604,211.604,221999998.0
2006-06-28 06:25:00,211.595,211.641,211.595,211.622,268599999.0
2006-06-28 06:30:00,211.614,211.622,211.589,211.622,222300000.0
2006-06-28 06:35:00,211.616,211.749,211.612,211.732,217100000.0
2006-06-28 06:40:00,211.74,211.76,211.729,211.756,293100002.0
2006-06-28 06:45:00,211.757,211.76,211.68,211.695,239499999.0
2006-06-28 06:50:00,211.695,211.74,211.695,211.704,283600000.0
2006-06-28 06:55:00,211.698,211.771,211.698,211.756,185000000.0
2006-06-28 07:00:00,211.757,211.786,211.716,211.716,242499999.0
2006-06-28 07:05:00,211.723,211.733,211.7,211.728,261299999.0
2006-06-28 07:10:00,211.742,211.772,211.73,211.758,264099999.0
2006-06-28 07:15:00,211.747,211.761,211.728,211.737,194999998.0
2006-06-28 07:20:00,211.748,211.779,211.728,211.77,291400000.0
2006-06-28 07:25:00,211.767,211.801,211.767,211.801,279500000.0
2006-06-28 07:30:00,211.806,211.854,211.806,211.822,233400001.0
2006-06-28 07:35:00,211.818,211.838,211.789,211.828,287500002.0
2006-06-28 07:40:00,211.843,211.883,211.825,211.845,186600000.0
2006-06-28 07:45:00,211.85,211.888,211.845,211.88,265200001.0
2006-06-28 07:50:00,211.877,211.898,211.853,211.87,266999999.0
2006-06-28 07:55:00,211.845,211.9,211.835,211.848,308000000.0
2006-06-28 08:00:00,211.847,211.894,211.756,211.79,248399999.0
2006-06-28 08:05:00,211.78,211.807,211.698,211.748,191700000.0
2006-06-28 08:10:00,211.738,211.756,211.683,211.731,196100000.0
2006-06-28 08:15:00,211.717,211.72,211.605,211.662,259199998.0
2006-06-28 08:20:00,211.686,211.705,211.585,211.668,230700000.0
2006-06-28 08:25:00,211.648,211.677,211.637,211.658,243800000.0
2006-06-28 08:30:00,211.66,211.735,211.651,211.735,283100000.0
2006-06-28 08:35:00,211.71,211.748,211.683,211.7,273600001.0
2006-06-28 08:40:00,211.707,211.727,211.642,211.669,287400002.0
2006-06-28 08:45:00,211.641,211.709,211.616,211.686,213400000.0
2006-06-28 08:50:00,211.681,211.725,211.623,211.623,248600001.0
2006-06-28 08:55:00,211.613,211.634,211.59,211.604,275000000.0
2006-06-28 09:00:00,211.604,211.625,211.531,211.539,186099999.0
2006-06-28 09:05:00,211.539,211.551,211.464,211.499,218500001.0
2006-06-28 09:10:00,211.539,211.585,211.524,211.531,206900000.0
2006-06-28 09:15:00,211.536,211.568,211.35,211.373,209900000.0
2006-06-28 09:20:00,211.384,211.438,211.349,211.422,272400001.0
2006-06-28 09:25:00,211.42,211.448,211.385,211.425,285099999.0
2006-06-28 09:30:00,211.423,211.527,211.417,211.527,252399998.0
2006-06-28 09:35:00,211.535,211.535,211.448,211.507,220799999.0
2006-06-28 09:40:00,211.514,211.563,211.505,211.525,290000000.0
2006-06-28 09:45:00,211.53,211.542,211.456,211.481,311599999.0
2006-06-28 09:50:00,211.497,211.587,211.456,211.552,277700001.0
2006-06-28 09:55:00,211.562,211.568,211.474,211.531,205400000.0
2006-06-28 10:00:00,211.551,211.595,211.473,211.492,257199998.0
2006-06-28 10:05:00,211.513,211.513,211.396,211.441,169900001.0
2006-06-28 10:10:00,211.439,211.556,211.437,211.553,168800000.0
2006-06-28 10:15:00,211.567,211.567,211.532,211.554,202599999.0
2006-06-28 10:20:00,211.558,211.558,211.452,211.469,213800001.0
2006-06-28 10:25:00,211.457,211.477,211.344,211.379,193099999.0
2006-06-28 10:30:00,211.393,211.44,211.368,211.432,321200002.0
2006-06-28 10:35:00,211.429,211.432,211.271,211.334,290899999.0
2006-06-28 10:40:00,211.331,211.383,211.309,211.383,350599999.0
2006-06-28 10:45:00,211.393,211.494,211.333,211.494,273200000.0
2006-06-28 10:50:00,211.489,211.605,211.482,211.605,265700001.0
2006-06-28 10:55:00,211.61,211.637,211.554,211.625,251700000.0
2006-06-28 11:00:00,211.646,211.66,211.603,211.615,230300001.0
2006-06-28 11:05:00,211.611,211.627,211.55,211.578,212600001.0
2006-06-28 11:10:00,211.585,211.635,211.573,211.606,249900000.0
2006-06-28 11:15:00,211.606,211.646,211.583,211.627,220200001.0
2006-06-28 11:20:00,211.615,211.667,211.594,211.602,268800000.0
2006-06-28 11:25:00,211.609,211.618,211.478,211.511,161600000.0
2006-06-28 11:30:00,211.512,211.55,211.5,211.541,257200000.0
2006-06-28 11:35:00,211.531,211.536,211.458,211.48,249000002.0
2006-06-28 11:40:00,211.46,211.486,211.445,211.47,309400000.0
2006-06-28 11:45:00,211.455,211.516,211.437,211.505,257899999.0
2006-06-28 11:50:00,211.487,211.491,211.417,211.483,204799999.0
2006-06-28 11:55:00,211.485,211.523,211.426,211.477,172900000.0
2006-06-28 12:00:00,211.485,211.598,211.451,211.57,209600000.0
2006-06-28 12:05:00,211.571,211.696,211.555,211.635,225000000.0
2006-06-28 12:10:00,211.645,211.742,211.609,211.742,367000002.0
2006-06-28 12:15:00,211.746,211.803,211.719,211.764,266700000.0
2006-06-28 12:20:00,211.746,211.779,211.647,211.648,243500000.0
2006-06-28 12:25:00,211.646,211.707,211.594,211.694,217100003.0
2006-06-28 12:30:00,211.685,211.742,211.685,211.707,245000002.0
2006-06-28 12:35:00,211.717,211.751,211.7,211.727,326700000.0
2006-06-28 12:40:00,211.736,211.772,211.672,211.746,258500001.0
2006-06-28 12:45:00,211.743,211.755,211.703,211.723,230700000.0
2006-06-28 12:50:00,211.742,211.801,211.683,211.687,234300000.0
2006-06-28 12:55:00,211.674,211.686,211.577,211.686,267600001.0
2006-06-28 13:00:00,211.689,211.694,211.612,211.657,293000000.0
2006-06-28 13:05:00,211.691,211.714,211.653,211.679,230799999.0
2006-06-28 13:10:00,211.675,211.707,211.67,211.701,258899999.0
2006-06-28 13:15:00,211.698,211.77,211.698,211.725,347700000.0
2006-06-28 13:20:00,211.767,211.778,211.644,211.656,188100001.0
2006-06-28 13:25:00,211.638,211.701,211.637,211.692,296699999.0
2006-06-28 13:30:00,211.689,211.776,211.674,211.776,258899999.0
2006-06-28 13:35:00,211.764,211.822,211.717,211.741,196800002.0
2006-06-28 13:40:00,211.731,211.755,211.691,211.709,256600001.0
2006-06-28 13:45:00,211.698,211.772,211.698,211.724,275900002.0
2006-06-28 13:50:00,211.727,211.738,211.704,211.71,217699999.0
2006-06-28 13:55:00,211.698,211.713,211.652,211.661,224300000.0
2006-06-28 14:00:00,211.648,211.692,211.61,211.658,280599999.0
2006-06-28 14:05:00,211.663,211.663,211.597,211.633,188600000.0
2006-06-28 14:10:00,211.635,211.657,211.594,211.616,247799997.0
2006-06-28 14:15:00,211.628,211.65,211.593,211.65,180600000.0
2006-06-28 14:20:00,211.647,211.662,211.606,211.635,292400000.0
2006-06-28 14:25:00,211.641,211.658,211.474,211.52,206199998.0
2006-06-28 14:30:00,211.521,211.626,211.521,211.571,319100002.0
2006-06-28 14:35:00,211.575,211.577,211.499,211.519,236999999.0
2006-06-28 14:40:00,211.524,211.538,211.47,211.491,143500000.0
2006-06-28 14:45:00,211.502,211.529,211.483,211.505,225500001.0
2006-06-28 14:50:00,211.495,211.507,211.406,211.439,228700000.0
2006-06-28 14:55:00,211.419,211.454,211.335,211.453,214599999.0
2006-06-28 15:00:00,211.469,211.536,211.435,211.53,257800001.0
2006-06-28 15:05:00,211.497,211.529,211.478,211.517,239800002.0
2006-06-28 15:10:00,211.519,211.588,211.519,211.561,296700003.0
2006-06-28 15:15:00,211.567,211.621,211.543,211.614,263700001.0
2006-06-28 15:20:00,211.599,211.607,211.529,211.568,265600000.0
2006-06-28 15:25:00,211.574,211.579,211.379,211.415,229699999.0
2006-06-28 15:30:00,211.415,211.508,211.399,211.488,223999999.0
2006-06-28 15:35:00,211.474,211.503,211.406,211.43,263999999.0
2006-06-28 15:40:00,211.426,211.485,211.376,211.388,298900002.0
2006-06-28 15:45:00,211.383,211.439,211.383,211.415,268800001.0
2006-06-28 15:50:00,211.409,211.423,211.362,211.418,212400000.0
2006-06-28 15:55:00,211.426,211.448,211.396,211.413,152000000.0
2006-06-28 16:00:00,211.396,211.433,211.365,211.422,290199999.0
2006-06-28 16:05:00,211.416,211.444,211.371,211.409,207300000.0
2006-06-28 16:10:00,211.394,211.4,211.275,211.308,217200000.0
2006-06-28 16:15:00,211.319,211.376,211.281,211.369,133900000.0
2006-06-28 16:20:00,211.372,211.42,211.333,211.335,235000001.0
2006-06-28 16:25:00,211.352,211.369,211.297,211.33,197699999.0
2006-06-28 16:30:00,211.32,211.402,211.24,211.24,307300000.0
2006-06-28 16:35:00,211.267,211.292,211.174,211.22,327399999.0
2006-06-28 16:40:00,211.211,211.238,211.167,211.19,217800001.0
2006-06-28 16:45:00,211.186,211.251,211.174,211.215,225700000.0
2006-06-28 16:50:00,211.214,211.265,211.184,211.19,283700000.0
2006-06-28 16:55:00,211.173,211.192,211.118,211.186,300000002.0
2006-06-28 17:00:00,211.193,211.233,211.125,211.201,218100001.0
2006-06-28 17:05:00,211.202,211.287,211.189,211.253,281300002.0
2006-06-28 17:10:00,211.251,211.347,211.232,211.239,195500000.0
2006-06-28 17:15:00,211.245,211.277,211.202,211.223,184200001.0
2006-06-28 17:20:00,211.229,211.342,211.229,211.309,201599998.0
2006-06-28 17:25:00,211.274,211.282,211.138,211.174,202900000.0
2006-06-28 17:30:00,211.16,211.192,211.147,211.158,192300000.0
2006-06-28 17:35:00,211.126,211.17,211.122,211.167,306900003.0
2006-06-28 17:40:00,211.16,211.238,211.156,211.188,191700000.0
2006-06-28 17:45:00,211.193,211.27,211.142,211.27,251100000.0
2006-06-28 17:50:00,211.283,211.354,211.271,211.301,256900001.0
2006-06-28 17:55:00,211.304,211.359,211.279,211.359,230600000.0
2006-06-28 18:00:00,211.376,211.402,211.34,211.356,2510700005.0
2006-06-28 18:05:00,211.375,211.467,211.366,211.436,3236000007.0
2006-06-28 18:10:00,211.434,211.478,211.43,211.467,2204500005.0
2006-06-28 18:15:00,211.478,211.527,211.431,211.51,2503500001.0
2006-06-28 18:20:00,211.515,211.598,211.496,211.575,3085599999.0
2006-06-28 18:25:00,211.598,211.619,211.502,211.502,2116099998.0
2006-06-28 18:30:00,211.501,211.53,211.463,211.5,2086500000.0
2006-06-28 18:35:00,211.501,211.535,211.485,211.517,1170200002.0
2006-06-28 18:40:00,211.499,211.528,211.475,211.5,1284799999.0
2006-06-28 18:45:00,211.5,211.52,211.476,211.515,801300004.0
2006-06-28 18:50:00,211.507,211.605,211.46,211.585,1095500000.0
2006-06-28 18:55:00,211.582,211.619,211.524,211.549,1047700000.0
2006-06-28 19:00:00,211.541,211.553,211.499,211.51,815900001.0
2006-06-28 19:05:00,211.512,211.566,211.512,211.563,1348400005.0
2006-06-28 19:10:00,211.564,211.575,211.524,211.54,599399998.0
2006-06-28 19:15:00,211.55,211.574,211.474,211.483,942799999.0
2006-06-28 19:20:00,211.483,211.517,211.405,211.476,955399999.0
2006-06-28 19:25:00,211.461,211.464,211.388,211.393,1275000005.0
2006-06-28 19:30:00,211.389,211.431,211.383,211.407,1173300002.0
2006-06-28 19:35:00,211.402,211.43,211.376,211.413,967800003.0
2006-06-28 19:40:00,211.405,211.417,211.346,211.347,900600000.0
2006-06-28 19:45:00,211.345,211.426,211.321,211.407,639600000.0
2006-06-28 19:50:00,211.425,211.48,211.402,211.436,796600000.0
2006-06-28 19:55:00,211.443,211.473,211.39,211.395,917100000.0
2006-06-28 20:00:00,211.407,211.502,211.406,211.461,602500000.0
2006-06-28 20:05:00,211.454,211.47,211.424,211.44,716200000.0
2006-06-28 20:10:00,211.437,211.512,211.437,211.472,1228499999.0
2006-06-28 20:15:00,211.478,211.564,211.366,211.548,712699999.0
2006-06-28 20:20:00,211.551,211.585,211.479,211.504,1104600001.0
2006-06-28 20:25:00,211.495,211.592,211.495,211.546,1691299999.0
2006-06-28 20:30:00,211.554,211.568,211.525,211.564,1603199998.0
2006-06-28 20:35:00,211.56,211.615,211.524,211.597,746700006.0
2006-06-28 20:40:00,211.605,211.649,211.594,211.626,1507799998.0
2006-06-28 20:45:00,211.63,211.65,211.584,211.584,1038300002.0
2006-06-28 20:50:00,211.58,211.654,211.566,211.633,1129900002.0
2006-06-28 20:55:00,211.635,211.691,211.631,211.639,1748299998.0
2006-06-28 21:00:00,211.637,211.675,211.622,211.665,1311200000.0
2006-06-28 21:05:00,211.664,211.704,211.639,211.703,830699998.0
2006-06-28 21:10:00,211.707,211.739,211.693,211.697,677600000.0
2006-06-28 21:15:00,211.701,211.743,211.689,211.703,1140900004.0
2006-06-28 21:20:00,211.711,211.733,211.684,211.718,1275400003.0
2006-06-28 21:25:00,211.72,211.737,211.705,211.721,746100005.0
2006-06-28 21:30:00,211.724,211.75,211.685,211.7,579100001.0
2006-06-28 21:35:00,211.693,211.753,211.69,211.73,288900001.0
2006-06-28 21:40:00,211.735,211.789,211.718,211.73,526700001.0
2006-06-28 21:45:00,211.735,211.748,211.693,211.741,488399999.0
2006-06-28 21:50:00,211.756,211.767,211.701,211.721,387300004.0
2006-06-28 21:55:00,211.715,211.728,211.671,211.675,414900001.0
2006-06-28 22:00:00,211.67,211.705,211.625,211.626,932200003.0
2006-06-28 22:05:00,211.616,211.678,211.582,211.673,295300000.0
2006-06-28 22:10:00,211.669,211.682,211.629,211.638,295500002.0
2006-06-28 22:15:00,211.638,211.665,211.611,211.655,770999998.0
2006-06-28 22:20:00,211.662,211.695,211.653,211.695,365499998.0
2006-06-28 22:25:00,211.68,211.692,211.658,211.68,493400001.0
2006-06-28 22:30:00,211.683,211.74,211.676,211.722,766800004.0
2006-06-28 22:35:00,211.734,211.754,211.718,211.718,353099998.0
2006-06-28 22:40:00,211.719,211.738,211.707,211.716,374600000.0
2006-06-28 22:45:00,211.724,211.794,211.717,211.768,452000003.0
2006-06-28 22:50:00,211.764,211.785,211.75,211.77,338499999.0
2006-06-28 22:55:00,211.763,211.805,211.761,211.795,329500000.0
2006-06-28 23:00:00,211.772,211.772,211.621,211.66,278900002.0
2006-06-28 23:05:00,211.646,211.716,211.624,211.662,306500002.0
2006-06-28 23:10:00,211.636,211.72,211.601,211.64,263000000.0
2006-06-28 23:15:00,211.643,211.717,211.56,211.617,195199999.0
2006-06-28 23:20:00,211.643,211.687,211.583,211.675,269700000.0
2006-06-28 23:25:00,211.665,211.679,211.588,211.639,259800002.0
2006-06-28 23:30:00,211.682,211.789,211.626,211.698,283199998.0
2006-06-28 23:35:00,211.701,211.709,211.654,211.678,318699999.0
2006-06-28 23:40:00,211.671,211.708,211.656,211.67,357400005.0
2006-06-28 23:45:00,211.675,211.68,211.628,211.678,230500000.0
2006-06-28 23:50:00,211.646,211.7,211.632,211.685,240800001.0
2006-06-28 23:55:00,211.682,211.699,211.662,211.678,249900001.0
2006-06-29 00:00:00,211.684,211.684,211.621,211.63,201200000.0
2006-06-29 00:05:00,211.619,211.636,211.563,211.57,242400002.0
2006-06-29 00:10:00,211.557,211.588,211.557,211.567,300499999.0
2006-06-29 00:15:00,211.563,211.627,211.563,211.617,320799998.0
2006-06-29 00:20:00,211.605,211.616,211.555,211.577,217700000.0
2006-06-29 00:25:00,211.58,211.596,211.553,211.587,256200000.0
2006-06-29 00:30:00,211.585,211.603,211.568,211.588,222400002.0
2006-06-29 00:35:00,211.586,211.601,211.567,211.584,222399999.0
2006-06-29 00:40:00,211.586,211.59,211.566,211.579,156900000.0
2006-06-29 00:45:00,211.565,211.575,211.535,211.535,184800000.0
2006-06-29 00:50:00,211.555,211.601,211.532,211.547,188200000.0
2006-06-29 00:55:00,211.542,211.573,211.538,211.545,219800000.0
2006-06-29 01:00:00,211.558,211.602,211.534,211.565,305900002.0
2006-06-29 01:05:00,211.573,211.587,211.512,211.512,218200000.0
2006-06-29 01:10:00,211.519,211.591,211.515,211.563,265999999.0
2006-06-29 01:15:00,211.589,211.612,211.575,211.591,241800000.0
2006-06-29 01:20:00,211.596,211.613,211.552,211.567,315700000.0
2006-06-29 01:25:00,211.543,211.554,211.504,211.527,247900002.0
2006-06-29 01:30:00,211.537,211.561,211.516,211.535,196800000.0
2006-06-29 01:35:00,211.528,211.53,211.406,211.433,239600001.0
2006-06-29 01:40:00,211.446,211.486,211.436,211.457,244100000.0
2006-06-29 01:45:00,211.46,211.489,211.416,211.476,215000000.0
2006-06-29 01:50:00,211.49,211.601,211.483,211.483,222300000.0
2006-06-29 01:55:00,211.473,211.504,211.389,211.451,256199999.0
2006-06-29 02:00:00,211.466,211.52,211.454,211.48,242700000.0
2006-06-29 02:05:00,211.493,211.562,211.472,211.553,273599999.0
2006-06-29 02:10:00,211.562,211.618,211.546,211.615,291800002.0
2006-06-29 02:15:00,211.607,211.751,211.6,211.745,271400000.0
2006-06-29 02:20:00,211.751,211.771,211.698,211.743,157000000.0
2006-06-29 02:25:00,211.754,211.754,211.699,211.725,257000002.0
2006-06-29 02:30:00,211.725,211.759,211.677,211.684,192700000.0
2006-06-29 02:35:00,211.69,211.752,211.69,211.71,334499999.0
2006-06-29 02:40:00,211.706,211.735,211.686,211.715,233200000.0
2006-06-29 02:45:00,211.703,211.798,211.7,211.776,280500000.0
2006-06-29 02:50:00,211.777,211.81,211.715,211.715,330100000.0
2006-06-29 02:55:00,211.689,211.788,211.662,211.663,284300000.0
2006-06-29 03:00:00,211.65,211.675,211.618,211.67,208400000.0
2006-06-29 03:05:00,211.672,211.896,211.662,211.845,193600001.0
2006-06-29 03:10:00,211.831,211.857,211.819,211.819,235699998.0
2006-06-29 03:15:00,211.832,211.855,211.769,211.784,195899998.0
2006-06-29 03:20:00,211.769,211.788,211.737,211.761,325500002.0
2006-06-29 03:25:00,211.744,211.761,211.676,211.692,203999999.0
2006-06-29 03:30:00,211.675,211.675,211.635,211.658,253700001.0
2006-06-29 03:35:00,211.648,211.658,211.63,211.655,194399998.0
2006-06-29 03:40:00,211.633,211.661,211.605,211.657,201499999.0
2006-06-29 03:45:00,211.664,211.734,211.664,211.684,280900000.0
2006-06-29 03:50:00,211.681,211.727,211.668,211.711,209400001.0
2006-06-29 03:55:00,211.712,211.742,211.685,211.709,264700000.0
2006-06-29 04:00:00,211.7,211.7,211.597,211.597,235499999.0
2006-06-29 04:05:00,211.602,211.643,211.598,211.618,384600002.0
2006-06-29 04:10:00,211.631,211.723,211.614,211.712,225799999.0
2006-06-29 04:15:00,211.715,211.751,211.703,211.75,175399999.0
2006-06-29 04:20:00,211.739,211.753,211.669,211.703,211800000.0
2006-06-29 04:25:00,211.684,211.716,211.665,211.708,269200001.0
2006-06-29 04:30:00,211.711,211.747,211.694,211.713,198299999.0
2006-06-29 04:35:00,211.707,211.733,211.691,211.722,147000000.0
2006-06-29 04:40:00,211.71,211.762,211.681,211.739,209100001.0
2006-06-29 04:45:00,211.731,211.748,211.691,211.717,237299999.0
2006-06-29 04:50:00,211.72,211.729,211.686,211.696,206400000.0
2006-06-29 04:55:00,211.716,211.75,211.713,211.717,201700000.0
2006-06-29 05:00:00,211.714,211.746,211.686,211.698,231900000.0
2006-06-29 05:05:00,211.703,211.73,211.694,211.73,219499999.0
2006-06-29 05:10:00,211.714,211.721,211.687,211.694,338599998.0
2006-06-29 05:15:00,211.691,211.721,211.684,211.69,202700001.0
2006-06-29 05:20:00,211.693,211.726,211.678,211.717,352399998.0
2006-06-29 05:25:00,211.718,211.718,211.67,211.688,207000000.0
2006-06-29 05:30:00,211.708,211.713,211.684,211.693,267000003.0
2006-06-29 05:35:00,211.697,211.711,211.659,211.695,240899999.0
2006-06-29 05:40:00,211.696,211.705,211.673,211.7,231600000.0
2006-06-29 05:45:00,211.705,211.728,211.69,211.703,284900000.0
2006-06-29 05:50:00,211.692,211.701,211.656,211.699,227700002.0
2006-06-29 05:55:00,211.685,211.705,211.588,211.606,259000000.0
2006-06-29 06:00:00,211.604,211.665,211.579,211.665,225100001.0
2006-06-29 06:05:00,211.656,211.657,211.625,211.646,197900002.0
2006-06-29 06:10:00,211.654,211.66,211.632,211.645,229799999.0
2006-06-29 06:15:00,211.644,211.671,211.634,211.655,240000001.0
2006-06-29 06:20:00,211.661,211.661,211.605,211.605,273700000.0
2006-06-29 06:25:00,211.603,211.655,211.603,211.635,300899998.0
2006-06-29 06:30:00,211.639,211.656,211.63,211.645,179400001.0
2006-06-29 06:35:00,211.637,211.671,211.632,211.66,250200001.0
2006-06-29 06:40:00,211.655,211.683,211.655,211.681,275100001.0
2006-06-29 06:45:00,211.682,211.709,211.663,211.683,351799997.0
2006-06-29 06:50:00,211.679,211.702,211.672,211.68,209100001.0
2006-06-29 06:55:00,211.678,211.715,211.674,211.703,208399998.0
2006-06-29 07:00:00,211.699,211.721,211.662,211.672,189199999.0
2006-06-29 07:05:00,211.676,211.676,211.614,211.614,301499999.0
2006-06-29 07:10:00,211.617,211.63,211.554,211.601,278700001.0
2006-06-29 07:15:00,211.599,211.638,211.58,211.608,285399998.0
2006-06-29 07:20:00,211.601,211.65,211.568,211.63,312300000.0
2006-06-29 07:25:00,211.623,211.7,211.621,211.675,292400000.0
2006-06-29 07:30:00,211.67,211.675,211.622,211.669,232099999.0
2006-06-29 07:35:00,211.683,211.683,211.645,211.669,270699999.0
2006-06-29 07:40:00,211.678,211.678,211.649,211.662,226100000.0
2006-06-29 07:45:00,211.668,211.683,211.645,211.655,234800001.0
2006-06-29 07:50:00,211.665,211.674,211.599,211.612,283699999.0
2006-06-29 07:55:00,211.604,211.707,211.604,211.669,290199999.0
2006-06-29 08:00:00,211.68,211.735,211.654,211.72,232600000.0
2006-06-29 08:05:00,211.724,211.791,211.72,211.753,179700000.0
2006-06-29 08:10:00,211.751,211.751,211.68,211.712,292999999.0
2006-06-29 08:15:00,211.707,211.758,211.685,211.758,185900000.0
2006-06-29 08:20:00,211.764,211.776,211.611,211.626,303200001.0
2006-06-29 08:25:00,211.63,211.745,211.598,211.717,237000001.0
2006-06-29 08:30:00,211.725,211.782,211.677,211.782,288200002.0
2006-06-29 08:35:00,211.761,211.788,211.657,211.657,256199997.0
2006-06-29 08:40:00,211.668,211.696,211.63,211.655,260700000.0
2006-06-29 08:45:00,211.653,211.674,211.603,211.606,195000001.0
2006-06-29 08:50:00,211.617,211.683,211.617,211.674,209399999.0
2006-06-29 08:55:00,211.687,211.707,211.635,211.707,248799999.0
2006-06-29 09:00:00,211.712,211.731,211.672,211.673,288799999.0
2006-06-29 09:05:00,211.681,211.705,211.655,211.655,242400003.0
2006-06-29 09:10:00,211.675,211.68,211.609,211.618,215500001.0
2006-06-29 09:15:00,211.622,211.622,211.526,211.536,255900000.0
2006-06-29 09:20:00,211.524,211.547,211.459,211.547,253899999.0
2006-06-29 09:25:00,211.559,211.573,211.534,211.542,322100001.0
2006-06-29 09:30:00,211.539,211.545,211.446,211.472,277600000.0
2006-06-29 09:35:00,211.476,211.526,211.448,211.469,255200000.0
2006-06-29 09:40:00,211.469,211.482,211.424,211.442,286999999.0
2006-06-29 09:45:00,211.445,211.449,211.394,211.394,214300001.0
2006-06-29 09:50:00,211.41,211.445,211.373,211.395,331300001.0
2006-06-29 09:55:00,211.391,211.401,211.353,211.371,234400000.0
2006-06-29 10:00:00,211.376,211.391,211.314,211.339,273900000.0
2006-06-29 10:05:00,211.358,211.401,211.349,211.362,169500000.0
2006-06-29 10:10:00,211.362,211.41,211.337,211.406,252900000.0
2006-06-29 10:15:00,211.406,211.424,211.323,211.33,259599998.0
2006-06-29 10:20:00,211.342,211.395,211.216,211.3,222700000.0
2006-06-29 10:25:00,211.312,211.34,211.206,211.206,320700003.0
2006-06-29 10:30:00,211.194,211.349,211.139,211.333,315499997.0
2006-06-29 10:35:00,211.326,211.362,211.304,211.318,252299997.0
2006-06-29 10:40:00,211.316,211.415,211.303,211.371,248800001.0
2006-06-29 10:45:00,211.378,211.385,211.312,211.352,255700001.0
2006-06-29 10:50:00,211.357,211.38,211.273,211.304,171200001.0
2006-06-29 10:55:00,211.304,211.359,211.268,211.284,212199999.0
2006-06-29 11:00:00,211.287,211.287,211.193,211.232,210599999.0
2006-06-29 11:05:00,211.252,211.316,211.242,211.257,257500000.0
2006-06-29 11:10:00,211.271,211.293,211.25,211.256,279400001.0
2006-06-29 11:15:00,211.241,211.34,211.174,211.309,201300001.0
2006-06-29 11:20:00,211.293,211.363,211.285,211.308,235600000.0
2006-06-29 11:25:00,211.301,211.328,211.27,211.289,326999998.0
2006-06-29 11:30:00,211.288,211.316,211.265,211.289,239400001.0
2006-06-29 11:35:00,211.265,211.28,211.2,211.224,197800001.0
2006-06-29 11:40:00,211.203,211.259,211.202,211.227,327699999.0
2006-06-29 11:45:00,211.187,211.227,211.092,211.122,296200001.0
2006-06-29 11:50:00,211.12,211.147,210.953,210.955,284399999.0
2006-06-29 11:55:00,210.958,211.002,210.926,210.985,297400001.0
2006-06-29 12:00:00,210.996,211.012,210.948,211.01,250700000.0
2006-06-29 12:05:00,211.011,211.013,210.956,210.992,206800001.0
2006-06-29 12:10:00,211.011,211.09,211.006,211.057,297600000.0
2006-06-29 12:15:00,211.054,211.081,210.997,211.004,257499999.0
2006-06-29 12:20:00,210.991,211.047,210.988,211.047,285300000.0
2006-06-29 12:25:00,211.048,211.057,210.986,211.001,247800001.0
2006-06-29 12:30:00,210.994,211.009,210.951,210.968,201400001.0
2006-06-29 12:35:00,210.966,211.018,210.906,210.945,325400003.0
2006-06-29 12:40:00,210.95,210.966,210.903,210.947,257200001.0
2006-06-29 12:45:00,210.952,210.959,210.895,210.897,248299999.0
2006-06-29 12:50:00,210.904,210.955,210.901,210.955,232100001.0
2006-06-29 12:55:00,210.956,211.031,210.949,211.031,228300001.0
2006-06-29 13:00:00,211.031,211.04,210.99,211.002,234800001.0
2006-06-29 13:05:00,211.013,211.014,210.963,211.002,266800001.0
2006-06-29 13:10:00,211.0,211.021,210.964,210.977,245000000.0
2006-06-29 13:15:00,210.968,210.988,210.866,210.874,298900000.0
2006-06-29 13:20:00,210.898,210.965,210.864,210.94,283800001.0
2006-06-29 13:25:00,210.926,210.973,210.925,210.952,238900002.0
2006-06-29 13:30:00,210.937,210.972,210.911,210.966,227799998.0
2006-06-29 13:35:00,210.957,210.967,210.922,210.926,265400000.0
2006-06-29 13:40:00,210.922,210.983,210.911,210.98,302700000.0
2006-06-29 13:45:00,210.961,211.086,210.957,211.086,314300000.0
2006-06-29 13:50:00,211.09,211.09,211.023,211.037,217699999.0
2006-06-29 13:55:00,211.035,211.1,211.035,211.1,192600000.0
2006-06-29 14:00:00,211.086,211.262,211.086,211.218,206300001.0
2006-06-29 14:05:00,211.212,211.297,211.204,211.277,163900000.0
2006-06-29 14:10:00,211.28,211.28,211.183,211.2,261199998.0
2006-06-29 14:15:00,211.205,211.205,211.132,211.147,230999999.0
2006-06-29 14:20:00,211.14,211.241,211.14,211.225,337700002.0
2006-06-29 14:25:00,211.252,211.252,211.06,211.064,194999999.0
2006-06-29 14:30:00,211.035,211.216,211.035,211.197,330299996.0
2006-06-29 14:35:00,211.2,211.23,211.159,211.177,201600001.0
2006-06-29 14:40:00,211.172,211.249,211.153,211.247,239700000.0
2006-06-29 14:45:00,211.255,211.32,211.238,211.289,292100001.0
2006-06-29 14:50:00,211.264,211.268,211.155,211.17,237000002.0
2006-06-29 14:55:00,211.174,211.213,211.119,211.165,233000000.0
2006-06-29 15:00:00,211.16,211.187,211.07,211.078,165200000.0
2006-06-29 15:05:00,211.068,211.068,210.856,210.86,245499998.0
2006-06-29 15:10:00,210.863,210.908,210.671,210.671,234199999.0
2006-06-29 15:15:00,210.649,210.71,210.633,210.701,266899999.0
2006-06-29 15:20:00,210.702,210.748,210.688,210.745,253299999.0
2006-06-29 15:25:00,210.744,210.775,210.68,210.717,283600001.0
2006-06-29 15:30:00,210.726,210.759,210.703,210.708,359700001.0
2006-06-29 15:35:00,210.729,210.805,210.729,210.765,200700001.0
2006-06-29 15:40:00,210.766,210.771,210.671,210.7,243399999.0
2006-06-29 15:45:00,210.705,210.779,210.705,210.745,224599999.0
2006-06-29 15:50:00,210.723,210.723,210.588,210.622,229099999.0
2006-06-29 15:55:00,210.622,210.632,210.47,210.579,216500000.0
2006-06-29 16:00:00,210.562,210.607,210.427,210.476,188499999.0
2006-06-29 16:05:00,210.473,210.5,210.434,210.5,195599998.0
2006-06-29 16:10:00,210.473,210.473,210.408,210.458,231300000.0
2006-06-29 16:15:00,210.479,210.489,210.398,210.436,268800000.0
2006-06-29 16:20:00,210.439,210.53,210.434,210.483,303400002.0
2006-06-29 16:25:00,210.485,210.552,210.471,210.519,235099999.0
2006-06-29 16:30:00,210.51,210.548,210.48,210.498,240300000.0
2006-06-29 16:35:00,210.483,210.542,210.434,210.481,299799999.0
2006-06-29 16:40:00,210.48,210.542,210.475,210.517,194900000.0
2006-06-29 16:45:00,210.514,210.571,210.514,210.54,327300001.0
2006-06-29 16:50:00,210.543,210.564,210.497,210.548,285299999.0
2006-06-29 16:55:00,210.555,210.568,210.441,210.458,274500002.0
2006-06-29 17:00:00,210.458,210.518,210.452,210.498,358000002.0
2006-06-29 17:05:00,210.513,210.547,210.443,210.453,245199999.0
2006-06-29 17:10:00,210.447,210.46,210.359,210.403,208200000.0
2006-06-29 17:15:00,210.409,210.409,210.16,210.16,288499999.0
2006-06-29 17:20:00,210.161,210.22,210.108,210.149,157199999.0
2006-06-29 17:25:00,210.137,210.282,210.131,210.257,247999999.0
2006-06-29 17:30:00,210.249,210.286,210.189,210.286,214500000.0
2006-06-29 17:35:00,210.295,210.344,210.277,210.33,230199999.0
2006-06-29 17:40:00,210.329,210.333,210.176,210.259,173300000.0
2006-06-29 17:45:00,210.269,210.301,210.21,210.262,235200000.0
2006-06-29 17:50:00,210.274,210.326,210.249,210.29,241499998.0
2006-06-29 17:55:00,210.288,210.32,210.269,210.294,280200000.0
2006-06-29 18:00:00,210.317,210.35,210.269,210.286,2511000002.0
2006-06-29 18:05:00,210.303,210.323,210.205,210.219,3402199996.0
2006-06-29 18:10:00,210.218,210.281,210.18,210.216,2509499993.0
2006-06-29 18:15:00,210.225,210.282,210.201,210.275,2380899999.0
2006-06-29 18:20:00,210.298,210.308,210.229,210.253,2807200010.0
2006-06-29 18:25:00,210.265,210.318,210.249,210.269,2193800001.0
2006-06-29 18:30:00,210.278,210.363,210.273,210.355,2099399998.0
2006-06-29 18:35:00,210.357,210.422,210.316,210.366,1187200000.0
2006-06-29 18:40:00,210.343,210.368,210.247,210.247,1296500001.0
2006-06-29 18:45:00,210.245,210.303,210.227,210.282,902799999.0
2006-06-29 18:50:00,210.285,210.333,210.264,210.327,1352299999.0
2006-06-29 18:55:00,210.343,210.378,210.318,210.345,1133300002.0
2006-06-29 19:00:00,210.343,210.391,210.314,210.357,797700002.0
2006-06-29 19:05:00,210.35,210.406,210.32,210.406,1353899995.0
2006-06-29 19:10:00,210.417,210.424,210.375,210.382,698400005.0
2006-06-29 19:15:00,210.38,210.427,210.361,210.393,902200001.0
2006-06-29 19:20:00,210.389,210.398,210.36,210.373,1039600003.0
2006-06-29 19:25:00,210.358,210.396,210.334,210.392,1200000000.0
2006-06-29 19:30:00,210.393,210.482,210.317,210.34,1257300001.0
2006-06-29 19:35:00,210.331,210.345,210.239,210.272,1096499998.0
2006-06-29 19:40:00,210.28,210.359,210.268,210.311,1033299999.0
2006-06-29 19:45:00,210.315,210.421,210.296,210.364,701400001.0
2006-06-29 19:50:00,210.367,210.409,210.274,210.3,868799999.0
2006-06-29 19:55:00,210.298,210.406,210.294,210.311,776799998.0
2006-06-29 20:00:00,210.296,210.32,210.191,210.276,664299999.0
2006-06-29 20:05:00,210.278,210.371,210.278,210.308,786000000.0
2006-06-29 20:10:00,210.313,210.349,210.175,210.179,1335699999.0
2006-06-29 20:15:00,210.185,210.19,210.17,210.175,937599998.0
2006-06-29 20:20:00,210.175,210.195,210.17,210.17,956500000.0
2006-06-29 20:25:00,210.17,210.548,210.17,210.327,1594200002.0
2006-06-29 20:30:00,210.335,210.537,210.334,210.365,1807500000.0
2006-06-29 20:35:00,210.369,210.712,210.369,210.585,657699995.0
2006-06-29 20:40:00,210.583,210.591,210.351,210.527,1410200000.0
2006-06-29 20:45:00,210.52,210.52,210.314,210.46,1043600002.0
2006-06-29 20:50:00,210.461,210.503,210.328,210.341,1048400002.0
2006-06-29 20:55:00,210.349,210.437,210.248,210.374,1629999999.0
2006-06-29 21:00:00,210.375,210.429,210.306,210.394,1407800003.0
2006-06-29 21:05:00,210.394,210.411,210.325,210.36,734899999.0
2006-06-29 21:10:00,210.372,210.408,210.341,210.368,863900005.0
2006-06-29 21:15:00,210.36,210.36,210.115,210.123,979500002.0
2006-06-29 21:20:00,210.112,210.112,209.963,209.963,1247100002.0
2006-06-29 21:25:00,209.955,210.06,209.89,210.032,795000001.0
2006-06-29 21:30:00,210.023,210.05,209.944,209.99,621100001.0
2006-06-29 21:35:00,209.992,210.056,209.992,210.012,384600002.0
2006-06-29 21:40:00,210.0,210.059,209.933,209.976,540700000.0
2006-06-29 21:45:00,209.975,210.037,209.967,210.037,494399999.0
2006-06-29 21:50:00,210.064,210.128,210.034,210.128,292100000.0
2006-06-29 21:55:00,210.13,210.134,210.044,210.104,421700000.0
2006-06-29 22:00:00,210.097,210.213,210.097,210.193,827099998.0
2006-06-29 22:05:00,210.184,210.216,210.154,210.166,300300000.0
2006-06-29 22:10:00,210.171,210.319,210.154,210.28,411500001.0
2006-06-29 22:15:00,210.279,210.302,210.237,210.266,640700002.0
2006-06-29 22:20:00,210.271,210.407,210.25,210.398,340800001.0
2006-06-29 22:25:00,210.378,210.388,210.355,210.356,518999998.0
2006-06-29 22:30:00,210.352,210.402,210.345,210.392,669000002.0
2006-06-29 22:35:00,210.408,210.457,210.407,210.441,300200001.0
2006-06-29 22:40:00,210.455,210.496,210.364,210.415,402099998.0
2006-06-29 22:45:00,210.427,210.479,210.404,210.464,335399999.0
2006-06-29 22:50:00,210.482,210.536,210.481,210.512,292800000.0
2006-06-29 22:55:00,210.513,210.528,210.465,210.475,298300001.0
2006-06-29 23:00:00,210.461,210.541,210.457,210.541,387000000.0
2006-06-29 23:05:00,210.486,210.524,210.405,210.473,252700000.0
2006-06-29 23:10:00,210.42,210.493,210.377,210.408,334200001.0
2006-06-29 23:15:00,210.435,210.454,210.178,210.214,243300000.0
2006-06-29 23:20:00,210.221,210.328,210.185,210.284,283000000.0
2006-06-29 23:25:00,210.263,210.334,210.196,210.254,254600002.0
2006-06-29 23:30:00,210.255,210.335,210.25,210.263,243900001.0
2006-06-29 23:35:00,210.269,210.307,210.233,210.238,248900001.0
2006-06-29 23:40:00,210.232,210.234,210.14,210.183,260400000.0
2006-06-29 23:45:00,210.19,210.192,210.094,210.16,207000000.0
2006-06-29 23:50:00,210.143,210.151,210.092,210.128,250799999.0
2006-06-29 23:55:00,210.146,210.194,210.138,210.179,208700000.0
2006-06-30 00:00:00,210.177,210.231,210.104,210.224,167200001.0
2006-06-30 00:05:00,210.202,210.202,210.12,210.2,167200000.0
2006-06-30 00:10:00,210.204,210.208,210.153,210.155,245900001.0
2006-06-30 00:15:00,210.14,210.27,210.106,210.24,260000000.0
2006-06-30 00:20:00,210.23,210.244,210.185,210.189,259999999.0
2006-06-30 00:25:00,210.203,210.224,210.157,210.163,303100001.0
2006-06-30 00:30:00,210.164,210.216,210.161,210.198,198800000.0
2006-06-30 00:35:00,210.205,210.295,210.205,210.285,207700000.0
2006-06-30 00:40:00,210.287,210.35,210.28,210.339,206799999.0
2006-06-30 00:45:00,210.329,210.349,210.289,210.326,219100000.0
2006-06-30 00:50:00,210.352,210.393,210.325,210.363,235500002.0
2006-06-30 00:55:00,210.377,210.464,210.377,210.464,252999999.0
2006-06-30 01:00:00,210.459,210.487,210.418,210.44,260300000.0
2006-06-30 01:05:00,210.439,210.501,210.428,210.472,194900000.0
2006-06-30 01:10:00,210.488,210.511,210.45,210.455,324799999.0
2006-06-30 01:15:00,210.474,210.49,210.407,210.438,214200000.0
2006-06-30 01:20:00,210.438,210.444,210.374,210.387,234500000.0
2006-06-30 01:25:00,210.376,210.413,210.366,210.413,221500000.0
2006-06-30 01:30:00,210.429,210.431,210.185,210.198,285599999.0
2006-06-30 01:35:00,210.2,210.233,210.096,210.23,310700000.0
2006-06-30 01:40:00,210.255,210.349,210.255,210.332,201600000.0
2006-06-30 01:45:00,210.323,210.363,210.308,210.336,231400001.0
2006-06-30 01:50:00,210.342,210.399,210.323,210.373,215899998.0
2006-06-30 01:55:00,210.374,210.454,210.374,210.415,254599999.0
2006-06-30 02:00:00,210.412,210.457,210.344,210.344,215800001.0
2006-06-30 02:05:00,210.359,210.401,210.347,210.386,218600002.0
2006-06-30 02:10:00,210.39,210.421,210.355,210.371,262299999.0
2006-06-30 02:15:00,210.375,210.472,210.363,210.413,253299999.0
2006-06-30 02:20:00,210.413,210.455,210.409,210.44,217300002.0
2006-06-30 02:25:00,210.444,210.52,210.425,210.505,220600002.0
2006-06-30 02:30:00,210.497,210.511,210.444,210.483,224100001.0
2006-06-30 02:35:00,210.477,210.494,210.453,210.483,296299998.0
2006-06-30 02:40:00,210.487,210.503,210.433,210.503,248099999.0
2006-06-30 02:45:00,210.498,210.499,210.425,210.442,251399999.0
2006-06-30 02:50:00,210.432,210.482,210.378,210.482,312800000.0
2006-06-30 02:55:00,210.472,210.488,210.407,210.449,259699999.0
2006-06-30 03:00:00,210.446,210.471,210.413,210.43,299099998.0
2006-06-30 03:05:00,210.415,210.478,210.362,210.384,257300000.0
2006-06-30 03:10:00,210.36,210.388,210.34,210.354,228399998.0
2006-06-30 03:15:00,210.357,210.438,210.337,210.413,205400000.0
2006-06-30 03:20:00,210.396,210.406,210.338,210.384,252200000.0
2006-06-30 03:25:00,210.376,210.461,210.365,210.455,235800000.0
2006-06-30 03:30:00,210.449,210.544,210.431,210.529,244900003.0
2006-06-30 03:35:00,210.512,210.718,210.512,210.647,333699999.0
2006-06-30 03:40:00,210.644,210.692,210.629,210.665,289100000.0
2006-06-30 03:45:00,210.655,210.703,210.616,210.697,209900000.0
2006-06-30 03:50:00,210.684,210.727,210.682,210.72,236600001.0
2006-06-30 03:55:00,210.718,210.729,210.6,210.626,238999999.0
2006-06-30 04:00:00,210.613,210.684,210.613,210.657,237400001.0
2006-06-30 04:05:00,210.653,210.657,210.545,210.612,336900000.0
2006-06-30 04:10:00,210.633,210.684,210.609,210.638,303399999.0
2006-06-30 04:15:00,210.634,210.634,210.549,210.577,296199999.0
2006-06-30 04:20:00,210.582,210.603,210.561,210.568,211100000.0
2006-06-30 04:25:00,210.544,210.577,210.455,210.518,194499998.0
2006-06-30 04:30:00,210.531,210.593,210.514,210.571,234399999.0
2006-06-30 04:35:00,210.574,210.631,210.559,210.631,251700000.0
2006-06-30 04:40:00,210.623,210.627,210.588,210.6,218300001.0
2006-06-30 04:45:00,210.59,210.605,210.542,210.596,194199999.0
2006-06-30 04:50:00,210.6,210.636,210.569,210.61,228600001.0
2006-06-30 04:55:00,210.615,210.647,210.579,210.603,279100002.0
2006-06-30 05:00:00,210.595,210.627,210.577,210.607,330699999.0
2006-06-30 05:05:00,210.604,210.604,210.538,210.549,274500000.0
2006-06-30 05:10:00,210.543,210.604,210.521,210.578,233400002.0
2006-06-30 05:15:00,210.558,210.574,210.519,210.569,241100000.0
2006-06-30 05:20:00,210.586,210.607,210.558,210.572,292000000.0
2006-06-30 05:25:00,210.577,210.617,210.561,210.561,279999998.0
2006-06-30 05:30:00,210.585,210.615,210.575,210.581,206400000.0
2006-06-30 05:35:00,210.572,210.599,210.502,210.57,208100000.0
2006-06-30 05:40:00,210.573,210.597,210.517,210.531,197100000.0
2006-06-30 05:45:00,210.532,210.545,210.457,210.537,176700000.0
2006-06-30 05:50:00,210.517,210.664,210.503,210.64,230100002.0
2006-06-30 05:55:00,210.632,210.724,210.596,210.698,223500000.0
2006-06-30 06:00:00,210.715,210.792,210.689,210.693,264399999.0
2006-06-30 06:05:00,210.696,210.709,210.657,210.697,306299998.0
2006-06-30 06:10:00,210.696,210.701,210.636,210.655,218900001.0
2006-06-30 06:15:00,210.664,210.684,210.643,210.645,249200000.0
2006-06-30 06:20:00,210.658,210.666,210.605,210.605,263600001.0
2006-06-30 06:25:00,210.607,210.625,210.577,210.612,329500000.0
2006-06-30 06:30:00,210.605,210.628,210.571,210.628,302400002.0
2006-06-30 06:35:00,210.623,210.64,210.584,210.606,200500000.0
2006-06-30 06:40:00,210.606,210.635,210.595,210.616,255200000.0
2006-06-30 06:45:00,210.623,210.623,210.558,210.586,312500001.0
2006-06-30 06:50:00,210.564,210.582,210.538,210.567,238099999.0
2006-06-30 06:55:00,210.572,210.588,210.494,210.542,174800000.0
2006-06-30 07:00:00,210.526,210.562,210.482,210.505,265400001.0
2006-06-30 07:05:00,210.498,210.552,210.488,210.515,297300002.0
2006-06-30 07:10:00,210.529,210.559,210.491,210.553,269600001.0
2006-06-30 07:15:00,210.545,210.568,210.511,210.542,253500000.0
2006-06-30 07:20:00,210.534,210.649,210.522,210.608,253400000.0
2006-06-30 07:25:00,210.613,210.63,210.482,210.593,239500000.0
2006-06-30 07:30:00,210.605,210.608,210.506,210.506,258500000.0
2006-06-30 07:35:00,210.506,210.512,210.379,210.498,267500000.0
2006-06-30 07:40:00,210.514,210.517,210.4,210.4,249999999.0
2006-06-30 07:45:00,210.404,210.454,210.386,210.447,228899998.0
2006-06-30 07:50:00,210.435,210.499,210.332,210.365,357100003.0
2006-06-30 07:55:00,210.36,210.437,210.106,210.133,294800001.0
2006-06-30 08:00:00,210.17,210.333,210.17,210.292,233600000.0
2006-06-30 08:05:00,210.289,210.32,210.255,210.302,224000001.0
2006-06-30 08:10:00,210.308,210.358,210.13,210.135,224500000.0
2006-06-30 08:15:00,210.116,210.224,209.987,210.22,183800000.0
2006-06-30 08:20:00,210.234,210.283,210.162,210.204,267800000.0
2006-06-30 08:25:00,210.199,210.204,210.097,210.157,276400001.0
2006-06-30 08:30:00,210.156,210.259,210.118,210.252,290299999.0
2006-06-30 08:35:00,210.231,210.26,210.101,210.101,311900000.0
2006-06-30 08:40:00,210.127,210.153,210.073,210.121,264500001.0
2006-06-30 08:45:00,210.143,210.271,210.092,210.271,182700000.0
2006-06-30 08:50:00,210.287,210.301,210.19,210.204,250299999.0
2006-06-30 08:55:00,210.204,210.204,210.146,210.165,258400000.0
2006-06-30 09:00:00,210.151,210.217,210.109,210.17,175199998.0
2006-06-30 09:05:00,210.163,210.199,210.118,210.118,260000001.0
2006-06-30 09:10:00,210.131,210.178,210.082,210.109,239399999.0
2006-06-30 09:15:00,210.127,210.133,209.935,209.945,195500000.0
2006-06-30 09:20:00,209.959,209.968,209.855,209.872,276499999.0
2006-06-30 09:25:00,209.87,209.958,209.822,209.88,223400000.0
2006-06-30 09:30:00,209.884,209.915,209.853,209.91,243200000.0
2006-06-30 09:35:00,209.939,210.001,209.9,209.92,275000001.0
2006-06-30 09:40:00,209.923,209.987,209.848,209.97,298900000.0
2006-06-30 09:45:00,209.986,210.003,209.932,209.982,232700000.0
2006-06-30 09:50:00,209.989,210.024,209.929,209.935,263800000.0
2006-06-30 09:55:00,209.92,209.931,209.837,209.849,278199999.0
2006-06-30 10:00:00,209.85,209.972,209.85,209.948,282800002.0
2006-06-30 10:05:00,209.948,210.018,209.911,209.999,283200001.0
2006-06-30 10:10:00,210.007,210.023,209.959,209.966,227899999.0
2006-06-30 10:15:00,209.97,210.04,209.951,210.04,231500000.0
2006-06-30 10:20:00,210.047,210.114,209.993,210.045,200300001.0
2006-06-30 10:25:00,210.043,210.136,209.977,209.987,204400001.0
2006-06-30 10:30:00,210.012,210.372,210.012,210.346,253700000.0
2006-06-30 10:35:00,210.351,210.351,210.238,210.238,298700001.0
2006-06-30 10:40:00,210.231,210.279,210.18,210.219,261700000.0
2006-06-30 10:45:00,210.252,210.322,210.227,210.315,255900000.0
2006-06-30 10:50:00,210.334,210.345,210.221,210.321,277400001.0
2006-06-30 10:55:00,210.314,210.328,210.244,210.256,200200001.0
2006-06-30 11:00:00,210.275,210.322,210.26,210.281,150600000.0
2006-06-30 11:05:00,210.272,210.305,210.255,210.302,236700000.0
2006-06-30 11:10:00,210.306,210.345,210.261,210.3,237600000.0
2006-06-30 11:15:00,210.285,210.315,210.237,210.259,333299999.0
2006-06-30 11:20:00,210.269,210.302,210.264,210.295,129399999.0
2006-06-30 11:25:00,210.295,210.323,210.168,210.168,226300000.0
2006-06-30 11:30:00,210.142,210.142,210.046,210.09,330700002.0
2006-06-30 11:35:00,210.081,210.1,210.015,210.1,277400000.0
2006-06-30 11:40:00,210.098,210.247,210.098,210.206,336499999.0
2006-06-30 11:45:00,210.193,210.205,210.167,210.2,308299999.0
2006-06-30 11:50:00,210.204,210.204,210.023,210.032,173700000.0
2006-06-30 11:55:00,210.022,210.022,209.947,209.98,265400001.0
2006-06-30 12:00:00,209.996,210.062,209.973,210.029,243899999.0
2006-06-30 12:05:00,210.021,210.055,209.994,210.025,216700002.0
2006-06-30 12:10:00,210.031,210.095,209.988,210.095,293600001.0
2006-06-30 12:15:00,210.107,210.163,210.084,210.1,337799999.0
2006-06-30 12:20:00,210.096,210.19,210.095,210.129,265400000.0
2006-06-30 12:25:00,210.131,210.273,210.114,210.212,220300001.0
2006-06-30 12:30:00,210.217,210.289,210.203,210.279,218700001.0
2006-06-30 12:35:00,210.299,210.373,210.295,210.319,327500000.0
2006-06-30 12:40:00,210.325,210.363,210.316,210.351,192500000.0
2006-06-30 12:45:00,210.346,210.374,210.298,210.311,243800002.0
2006-06-30 12:50:00,210.333,210.355,210.235,210.238,257499999.0
2006-06-30 12:55:00,210.222,210.258,210.202,210.229,277600002.0
2006-06-30 13:00:00,210.223,210.286,210.2,210.2,250500000.0
2006-06-30 13:05:00,210.22,210.229,210.165,210.194,274900001.0
2006-06-30 13:10:00,210.196,210.284,210.196,210.231,247600000.0
2006-06-30 13:15:00,210.24,210.304,210.222,210.29,302899999.0
2006-06-30 13:20:00,210.312,210.378,210.286,210.378,249100003.0
2006-06-30 13:25:00,210.378,210.426,210.349,210.349,219399999.0
2006-06-30 13:30:00,210.332,210.345,210.318,210.339,224600000.0
2006-06-30 13:35:00,210.342,210.39,210.335,210.39,240899999.0
2006-06-30 13:40:00,210.382,210.465,210.372,210.442,273999997.0
2006-06-30 13:45:00,210.433,210.539,210.433,210.53,280800000.0
2006-06-30 13:50:00,210.513,210.538,210.456,210.493,230600000.0
2006-06-30 13:55:00,210.494,210.615,210.485,210.558,254299999.0
2006-06-30 14:00:00,210.567,210.629,210.515,210.552,277100001.0
2006-06-30 14:05:00,210.55,210.587,210.494,210.58,205199999.0
2006-06-30 14:10:00,210.586,210.634,210.527,210.54,276700001.0
2006-06-30 14:15:00,210.55,210.678,210.55,210.649,219600000.0
2006-06-30 14:20:00,210.663,210.792,210.663,210.776,270999999.0
2006-06-30 14:25:00,210.808,210.808,210.647,210.655,279400001.0
2006-06-30 14:30:00,210.622,210.721,210.589,210.691,290699996.0
2006-06-30 14:35:00,210.652,210.652,210.444,210.533,207500000.0
2006-06-30 14:40:00,210.568,210.627,210.372,210.432,264200001.0
2006-06-30 14:45:00,210.426,210.62,210.424,210.62,284300000.0
2006-06-30 14:50:00,210.605,210.639,210.572,210.613,275800001.0
2006-06-30 14:55:00,210.596,210.792,210.57,210.788,298300001.0
2006-06-30 15:00:00,210.774,210.877,210.745,210.798,269799999.0
2006-06-30 15:05:00,210.773,210.823,210.714,210.767,205000000.0
2006-06-30 15:10:00,210.744,210.75,210.667,210.685,221799998.0
2006-06-30 15:15:00,210.689,210.764,210.672,210.72,267299999.0
2006-06-30 15:20:00,210.718,210.85,210.717,210.85,241900001.0
2006-06-30 15:25:00,210.856,210.864,210.817,210.825,257500002.0
2006-06-30 15:30:00,210.819,210.867,210.806,210.859,269299999.0
2006-06-30 15:35:00,210.867,210.954,210.856,210.913,228900001.0
2006-06-30 15:40:00,210.901,210.928,210.814,210.847,197799999.0
2006-06-30 15:45:00,210.839,210.944,210.791,210.944,248000001.0
2006-06-30 15:50:00,210.908,210.908,210.799,210.838,239600000.0
2006-06-30 15:55:00,210.828,210.843,210.722,210.727,213700000.0
2006-06-30 16:00:00,210.745,210.946,210.745,210.938,219600001.0
2006-06-30 16:05:00,210.947,210.989,210.877,210.975,188900000.0
2006-06-30 16:10:00,210.961,210.987,210.91,210.91,195600000.0
2006-06-30 16:15:00,210.906,211.001,210.866,210.971,229499998.0
2006-06-30 16:20:00,210.978,211.046,210.953,211.0,284700000.0
2006-06-30 16:25:00,211.003,211.021,210.969,211.001,198200000.0
2006-06-30 16:30:00,210.986,211.07,210.975,210.99,279200001.0
2006-06-30 16:35:00,210.962,211.156,210.952,211.135,238300000.0
2006-06-30 16:40:00,211.135,211.155,211.07,211.108,279499999.0
2006-06-30 16:45:00,211.101,211.143,211.077,211.095,296500001.0
2006-06-30 16:50:00,211.087,211.24,211.068,211.186,411000002.0
2006-06-30 16:55:00,211.179,211.425,211.179,211.384,314400000.0
2006-06-30 17:00:00,211.363,211.37,211.254,211.338,322600001.0
2006-06-30 17:05:00,211.342,211.395,211.329,211.349,280100003.0
2006-06-30 17:10:00,211.354,211.364,211.287,211.287,206899999.0
2006-06-30 17:15:00,211.276,211.29,211.185,211.268,284900000.0
2006-06-30 17:20:00,211.271,211.404,211.264,211.383,199600000.0
2006-06-30 17:25:00,211.352,211.513,211.328,211.513,221399999.0
2006-06-30 17:30:00,211.529,211.65,211.498,211.65,235200001.0
2006-06-30 17:35:00,211.623,211.741,211.605,211.656,252500000.0
2006-06-30 17:40:00,211.635,211.635,211.52,211.528,216199999.0
2006-06-30 17:45:00,211.534,211.622,211.519,211.583,246799999.0
2006-06-30 17:50:00,211.584,211.611,211.563,211.573,170400002.0
2006-06-30 17:55:00,211.565,211.735,211.552,211.68,221299998.0
2006-06-30 18:00:00,211.702,211.706,211.569,211.589,2489100003.0
2006-06-30 18:05:00,211.604,211.655,211.555,211.647,3187399995.0
2006-06-30 18:10:00,211.65,211.661,211.526,211.527,2043900004.0
2006-06-30 18:15:00,211.528,211.663,211.502,211.642,2434500002.0
2006-06-30 18:20:00,211.643,211.658,211.579,211.6,2891000002.0
2006-06-30 18:25:00,211.595,211.595,211.493,211.555,2238799995.0
2006-06-30 18:30:00,211.549,211.598,211.514,211.574,2028999996.0
2006-06-30 18:35:00,211.568,211.576,211.483,211.516,1203100004.0
2006-06-30 18:40:00,211.507,211.529,211.478,211.494,1147099999.0
2006-06-30 18:45:00,211.498,211.577,211.494,211.519,669500002.0
2006-06-30 18:50:00,211.522,211.533,211.465,211.486,1186800005.0
2006-06-30 18:55:00,211.489,211.491,211.368,211.369,1119799997.0
2006-06-30 19:00:00,211.361,211.455,211.361,211.423,901399998.0
2006-06-30 19:05:00,211.415,211.423,211.385,211.413,1353700000.0
2006-06-30 19:10:00,211.422,211.422,211.356,211.405,644199998.0
2006-06-30 19:15:00,211.41,211.413,211.329,211.385,765300000.0
2006-06-30 19:20:00,211.39,211.439,211.381,211.41,986599995.0
2006-06-30 19:25:00,211.406,211.419,211.334,211.334,1277600000.0
2006-06-30 19:30:00,211.327,211.386,211.327,211.357,1172899996.0
2006-06-30 19:35:00,211.35,211.356,211.285,211.288,1086200000.0
2006-06-30 19:40:00,211.287,211.357,211.263,211.301,1212000004.0
2006-06-30 19:45:00,211.306,211.36,211.306,211.333,725000003.0
2006-06-30 19:50:00,211.339,211.351,211.309,211.348,840799998.0
2006-06-30 19:55:00,211.354,211.384,211.269,211.296,865799999.0
2006-06-30 20:00:00,211.301,211.375,211.279,211.303,552600000.0
2006-06-30 20:05:00,211.299,211.367,211.273,211.367,892099999.0
2006-06-30 20:10:00,211.36,211.413,211.334,211.387,1373499999.0
2006-06-30 20:15:00,211.391,211.498,211.367,211.425,831299995.0
2006-06-30 20:20:00,211.412,211.424,211.341,211.341,1021400000.0
2006-06-30 20:25:00,211.333,211.376,211.307,211.355,1658300002.0
2006-06-30 20:30:00,211.354,211.41,211.325,211.409,1907299998.0
2006-06-30 20:35:00,211.393,211.393,211.36,211.367,708799999.0
2006-06-30 20:40:00,211.373,211.465,211.351,211.427,1403400001.0
2006-06-30 20:45:00,211.434,211.514,211.409,211.457,1079900002.0
2006-06-30 20:50:00,211.454,211.492,211.448,211.462,1239000001.0
2006-06-30 20:55:00,211.463,211.521,211.404,211.422,1710100002.0
2006-06-30 21:00:00,211.403,211.488,211.403,211.463,1482499999.0
2006-06-30 21:05:00,211.453,211.466,211.393,211.463,838800000.0
2006-06-30 21:10:00,211.461,211.473,211.348,211.433,746100001.0
2006-06-30 21:15:00,211.426,211.541,211.424,211.453,1014200000.0
2006-06-30 21:20:00,211.444,211.46,211.406,211.413,1052700002.0
2006-06-30 21:25:00,211.406,211.431,211.388,211.401,767499997.0
2006-06-30 21:30:00,211.406,211.514,211.395,211.448,569099997.0
2006-06-30 21:35:00,211.437,211.477,211.43,211.451,330799998.0
2006-06-30 21:40:00,211.45,211.465,211.429,211.441,422700002.0
2006-06-30 21:45:00,211.45,211.587,211.45,211.569,483200001.0
2006-06-30 21:50:00,211.584,211.601,211.536,211.601,292899999.0
2006-06-30 21:55:00,211.604,211.634,211.549,211.574,351000002.0
2006-06-30 22:00:00,211.565,211.601,211.505,211.52,883799999.0
2006-06-30 22:05:00,211.543,211.647,211.543,211.647,256499999.0
2006-06-30 22:10:00,211.645,211.65,211.607,211.607,295299999.0
2006-06-30 22:15:00,211.61,211.686,211.61,211.67,609200000.0
2006-06-30 22:20:00,211.668,211.708,211.653,211.696,340200000.0
2006-06-30 22:25:00,211.677,211.699,211.617,211.62,512300000.0
2006-06-30 22:30:00,211.611,211.611,211.567,211.572,730199997.0
2006-06-30 22:35:00,211.585,211.631,211.575,211.625,209500000.0
2006-06-30 22:40:00,211.627,211.642,211.608,211.615,410600000.0
2006-06-30 22:45:00,211.619,211.639,211.576,211.599,351100001.0
2006-06-30 22:50:00,211.6,211.6,211.535,211.56,415199996.0
2006-06-30 22:55:00,211.554,211.6,211.436,211.465,320099999.0
2006-07-02 23:00:00,211.257,211.297,211.196,211.281,204700001.0
2006-07-02 23:05:00,211.281,211.307,211.223,211.233,247999999.0
2006-07-02 23:10:00,211.242,211.249,211.14,211.179,269099999.0
2006-07-02 23:15:00,211.166,211.223,211.103,211.117,269700001.0
2006-07-02 23:20:00,211.121,211.246,211.114,211.18,303699999.0
2006-07-02 23:25:00,211.171,211.255,211.171,211.198,277499998.0
2006-07-02 23:30:00,211.206,211.289,211.182,211.278,291000001.0
2006-07-02 23:35:00,211.236,211.278,211.172,211.197,294199999.0
2006-07-02 23:40:00,211.188,211.255,211.176,211.194,237500000.0
2006-07-02 23:45:00,211.182,211.245,211.167,211.172,295500000.0
2006-07-02 23:50:00,211.161,211.191,211.103,211.143,191200000.0
2006-07-02 23:55:00,211.133,211.199,211.103,211.185,267600000.0
2006-07-03 00:00:00,211.165,211.439,211.133,211.156,221600000.0
2006-07-03 00:05:00,211.123,211.169,211.111,211.123,185900000.0
2006-07-03 00:10:00,211.11,211.19,211.1,211.175,261000000.0
2006-07-03 00:15:00,211.173,211.19,211.136,211.165,185800000.0
2006-07-03 00:20:00,211.16,211.185,211.155,211.155,193800000.0
2006-07-03 00:25:00,211.16,211.185,211.148,211.16,281899999.0
2006-07-03 00:30:00,211.16,211.179,211.15,211.164,252099998.0
2006-07-03 00:35:00,211.157,211.192,211.152,211.175,274600001.0
2006-07-03 00:40:00,211.18,211.196,211.168,211.195,183100002.0
2006-07-03 00:45:00,211.181,211.192,211.128,211.128,236200000.0
2006-07-03 00:50:00,211.138,211.138,211.065,211.07,234600000.0
2006-07-03 00:55:00,211.078,211.118,211.068,211.069,230700001.0
2006-07-03 01:00:00,211.07,211.157,211.059,211.125,249499999.0
2006-07-03 01:05:00,211.137,211.147,211.097,211.11,246499998.0
2006-07-03 01:10:00,211.115,211.139,211.091,211.109,224500000.0
2006-07-03 01:15:00,211.125,211.155,211.08,211.109,233299999.0
2006-07-03 01:20:00,211.125,211.153,211.122,211.132,196000000.0
2006-07-03 01:25:00,211.108,211.117,211.032,211.045,218400000.0
2006-07-03 01:30:00,211.055,211.108,211.045,211.097,213299999.0
2006-07-03 01:35:00,211.086,211.101,211.064,211.087,226799999.0
2006-07-03 01:40:00,211.079,211.12,211.024,211.037,258600000.0
2006-07-03 01:45:00,211.034,211.034,210.978,210.995,290100002.0
2006-07-03 01:50:00,211.0,211.01,210.99,210.998,276499998.0
2006-07-03 01:55:00,210.998,211.01,210.99,210.995,226999999.0
2006-07-03 02:00:00,210.985,211.015,210.985,210.995,224200001.0
2006-07-03 02:05:00,211.005,211.01,210.761,210.793,214300000.0
2006-07-03 02:10:00,210.811,210.854,210.797,210.831,251400001.0
2006-07-03 02:15:00,210.857,210.915,210.842,210.877,276600002.0
2006-07-03 02:20:00,210.88,211.001,210.88,210.982,265000001.0
2006-07-03 02:25:00,210.989,211.023,210.971,211.0,310300003.0
2006-07-03 02:30:00,211.019,211.082,211.015,211.082,277500003.0
2006-07-03 02:35:00,211.094,211.168,211.084,211.16,274799999.0
2006-07-03 02:40:00,211.162,211.247,211.16,211.229,205899999.0
2006-07-03 02:45:00,211.223,211.285,211.205,211.285,237599999.0
2006-07-03 02:50:00,211.277,211.344,211.237,211.344,271700002.0
2006-07-03 02:55:00,211.339,211.352,211.279,211.315,281500001.0
2006-07-03 03:00:00,211.305,211.361,211.295,211.359,272500002.0
2006-07-03 03:05:00,211.363,211.465,211.26,211.448,306600000.0
2006-07-03 03:10:00,211.43,211.488,211.415,211.45,249400002.0
2006-07-03 03:15:00,211.455,211.62,211.455,211.537,268300000.0
2006-07-03 03:20:00,211.54,211.555,211.42,211.497,234500000.0
2006-07-03 03:25:00,211.492,211.555,211.449,211.537,205900000.0
2006-07-03 03:30:00,211.538,211.612,211.514,211.608,298600001.0
2006-07-03 03:35:00,211.601,211.617,211.519,211.561,275399998.0
2006-07-03 03:40:00,211.54,211.54,211.47,211.504,317500001.0
2006-07-03 03:45:00,211.504,211.506,211.465,211.491,219899999.0
2006-07-03 03:50:00,211.486,211.496,211.451,211.459,147900000.0
2006-07-03 03:55:00,211.465,211.503,211.448,211.499,265800003.0
2006-07-03 04:00:00,211.495,211.502,211.424,211.448,230000000.0
2006-07-03 04:05:00,211.451,211.54,211.451,211.524,293800001.0
2006-07-03 04:10:00,211.543,211.545,211.481,211.532,289700002.0
2006-07-03 04:15:00,211.536,211.536,211.467,211.524,180999999.0
2006-07-03 04:20:00,211.522,211.534,211.485,211.534,320699999.0
2006-07-03 04:25:00,211.513,211.538,211.491,211.495,233600000.0
2006-07-03 04:30:00,211.517,211.544,211.504,211.537,198500001.0
2006-07-03 04:35:00,211.536,211.552,211.51,211.535,208000000.0
2006-07-03 04:40:00,211.525,211.543,211.487,211.52,210600000.0
2006-07-03 04:45:00,211.51,211.525,211.457,211.472,196900001.0
2006-07-03 04:50:00,211.48,211.495,211.45,211.469,249200001.0
2006-07-03 04:55:00,211.464,211.528,211.464,211.522,257000000.0
2006-07-03 05:00:00,211.522,211.55,211.488,211.495,261200000.0
2006-07-03 05:05:00,211.498,211.528,211.477,211.528,201500002.0
2006-07-03 05:10:00,211.525,211.582,211.521,211.573,309200000.0
2006-07-03 05:15:00,211.571,211.623,211.547,211.582,279500000.0
2006-07-03 05:20:00,211.591,211.591,211.505,211.521,237500000.0
2006-07-03 05:25:00,211.522,211.564,211.51,211.543,236200000.0
2006-07-03 05:30:00,211.558,211.558,211.507,211.507,256200003.0
2006-07-03 05:35:00,211.51,211.529,211.483,211.503,217600001.0
2006-07-03 05:40:00,211.503,211.505,211.451,211.483,206600000.0
2006-07-03 05:45:00,211.482,211.493,211.44,211.444,285800001.0
2006-07-03 05:50:00,211.423,211.445,211.368,211.368,186500000.0
2006-07-03 05:55:00,211.372,211.403,211.344,211.358,244699999.0
2006-07-03 06:00:00,211.362,211.375,211.29,211.294,204699997.0
2006-07-03 06:05:00,211.288,211.349,211.286,211.337,158900001.0
2006-07-03 06:10:00,211.342,211.346,211.241,211.323,267200001.0
2006-07-03 06:15:00,211.334,211.337,211.289,211.305,218799998.0
2006-07-03 06:20:00,211.315,211.315,211.276,211.289,226200002.0
2006-07-03 06:25:00,211.289,211.323,211.28,211.323,244100000.0
2006-07-03 06:30:00,211.316,211.333,211.285,211.328,237900000.0
2006-07-03 06:35:00,211.315,211.341,211.305,211.318,253799999.0
2006-07-03 06:40:00,211.311,211.349,211.303,211.332,244099999.0
2006-07-03 06:45:00,211.339,211.357,211.269,211.287,183600001.0
2006-07-03 06:50:00,211.286,211.303,211.257,211.278,243500000.0
2006-07-03 06:55:00,211.283,211.316,211.275,211.287,227000001.0
2006-07-03 07:00:00,211.28,211.305,211.275,211.278,166100000.0
2006-07-03 07:05:00,211.284,211.284,211.206,211.211,253400000.0
2006-07-03 07:10:00,211.218,211.23,211.175,211.209,321300001.0
2006-07-03 07:15:00,211.216,211.248,211.208,211.234,371200002.0
2006-07-03 07:20:00,211.232,211.279,211.224,211.279,226800001.0
2006-07-03 07:25:00,211.264,211.322,211.256,211.3,351099999.0
2006-07-03 07:30:00,211.3,211.365,211.279,211.359,214100001.0
2006-07-03 07:35:00,211.379,211.461,211.367,211.448,230200000.0
2006-07-03 07:40:00,211.459,211.459,211.423,211.445,170899999.0
2006-07-03 07:45:00,211.459,211.526,211.427,211.458,256000002.0
2006-07-03 07:50:00,211.455,211.487,211.429,211.449,257000000.0
2006-07-03 07:55:00,211.437,211.525,211.436,211.525,238699999.0
2006-07-03 08:00:00,211.522,211.529,211.441,211.465,195400000.0
2006-07-03 08:05:00,211.464,211.496,211.443,211.466,216700000.0
2006-07-03 08:10:00,211.467,211.504,211.456,211.477,199900002.0
2006-07-03 08:15:00,211.463,211.522,211.394,211.418,161600000.0
2006-07-03 08:20:00,211.439,211.466,211.396,211.466,276599998.0
2006-07-03 08:25:00,211.466,211.534,211.443,211.47,243099999.0
2006-07-03 08:30:00,211.449,211.493,211.386,211.493,273399998.0
2006-07-03 08:35:00,211.486,211.57,211.447,211.536,291299999.0
2006-07-03 08:40:00,211.544,211.603,211.53,211.532,186500001.0
2006-07-03 08:45:00,211.532,211.591,211.518,211.567,242199999.0
2006-07-03 08:50:00,211.548,211.589,211.525,211.584,283599999.0
2006-07-03 08:55:00,211.575,211.596,211.477,211.485,237500001.0
2006-07-03 09:00:00,211.484,211.505,211.359,211.382,256099998.0
2006-07-03 09:05:00,211.398,211.399,211.321,211.322,251800000.0
2006-07-03 09:10:00,211.343,211.379,211.326,211.332,190900001.0
2006-07-03 09:15:00,211.333,211.382,211.333,211.376,272800000.0
2006-07-03 09:20:00,211.377,211.388,211.318,211.325,247799999.0
2006-07-03 09:25:00,211.329,211.338,211.247,211.248,288300002.0
2006-07-03 09:30:00,211.243,211.285,211.134,211.155,200900000.0
2006-07-03 09:35:00,211.149,211.193,211.131,211.153,254400000.0
2006-07-03 09:40:00,211.142,211.163,211.092,211.138,219100001.0
2006-07-03 09:45:00,211.15,211.194,211.123,211.123,216800000.0
2006-07-03 09:50:00,211.121,211.207,211.107,211.16,249900000.0
2006-07-03 09:55:00,211.171,211.343,211.171,211.326,199499999.0
2006-07-03 10:00:00,211.325,211.325,211.195,211.225,331100001.0
2006-07-03 10:05:00,211.246,211.29,211.233,211.29,126199999.0
2006-07-03 10:10:00,211.314,211.321,211.265,211.3,259200000.0
2006-07-03 10:15:00,211.306,211.306,211.233,211.258,256299999.0
2006-07-03 10:20:00,211.239,211.291,211.184,211.291,208999999.0
2006-07-03 10:25:00,211.307,211.407,211.256,211.404,219799999.0
2006-07-03 10:30:00,211.415,211.608,211.415,211.572,307899999.0
2006-07-03 10:35:00,211.574,211.594,211.501,211.527,219100000.0
2006-07-03 10:40:00,211.514,211.542,211.507,211.523,318900000.0
2006-07-03 10:45:00,211.533,211.549,211.43,211.438,321700000.0
2006-07-03 10:50:00,211.457,211.552,211.457,211.549,217900000.0
2006-07-03 10:55:00,211.546,211.546,211.476,211.484,239099998.0
2006-07-03 11:00:00,211.479,211.504,211.461,211.485,228399999.0
2006-07-03 11:05:00,211.479,211.526,211.479,211.509,198600001.0
2006-07-03 11:10:00,211.508,211.56,211.49,211.547,233699999.0
2006-07-03 11:15:00,211.536,211.558,211.489,211.501,233200001.0
2006-07-03 11:20:00,211.494,211.502,211.381,211.431,255700002.0
2006-07-03 11:25:00,211.421,211.434,211.382,211.384,221300001.0
2006-07-03 11:30:00,211.39,211.487,211.379,211.41,201999999.0
2006-07-03 11:35:00,211.41,211.566,211.41,211.566,200700000.0
2006-07-03 11:40:00,211.562,211.616,211.547,211.589,265600000.0
2006-07-03 11:45:00,211.575,211.652,211.54,211.549,154199999.0
2006-07-03 11:50:00,211.531,211.556,211.464,211.539,240900000.0
2006-07-03 11:55:00,211.557,211.576,211.51,211.528,234299999.0
2006-07-03 12:00:00,211.541,211.609,211.504,211.592,266499999.0
2006-07-03 12:05:00,211.579,211.585,211.423,211.542,221299998.0
2006-07-03 12:10:00,211.564,211.68,211.529,211.65,216100000.0
2006-07-03 12:15:00,211.647,211.857,211.629,211.767,260300000.0
2006-07-03 12:20:00,211.763,211.772,211.62,211.62,250399999.0
2006-07-03 12:25:00,211.627,211.68,211.577,211.605,171300000.0
2006-07-03 12:30:00,211.614,211.769,211.614,211.717,188400000.0
2006-07-03 12:35:00,211.702,211.797,211.677,211.705,385200000.0
2006-07-03 12:40:00,211.698,211.783,211.68,211.716,193299999.0
2006-07-03 12:45:00,211.712,211.786,211.673,211.673,318500002.0
2006-07-03 12:50:00,211.675,211.713,211.603,211.66,246600000.0
2006-07-03 12:55:00,211.656,211.718,211.622,211.712,232600002.0
2006-07-03 13:00:00,211.706,211.755,211.686,211.716,273100001.0
2006-07-03 13:05:00,211.735,211.735,211.603,211.603,230500001.0
2006-07-03 13:10:00,211.589,211.637,211.589,211.606,235500000.0
2006-07-03 13:15:00,211.596,211.664,211.58,211.654,232099999.0
2006-07-03 13:20:00,211.673,211.702,211.643,211.676,244799999.0
2006-07-03 13:25:00,211.666,211.681,211.619,211.639,242600001.0
2006-07-03 13:30:00,211.622,211.632,211.582,211.612,277500000.0
2006-07-03 13:35:00,211.593,211.633,211.556,211.559,197300000.0
2006-07-03 13:40:00,211.552,211.575,211.512,211.575,242900002.0
2006-07-03 13:45:00,211.567,211.583,211.503,211.536,179800000.0
2006-07-03 13:50:00,211.543,211.583,211.513,211.536,211299999.0
2006-07-03 13:55:00,211.531,211.535,211.443,211.447,169100000.0
2006-07-03 14:00:00,211.428,211.46,211.38,211.445,193900001.0
2006-07-03 14:05:00,211.45,211.487,211.418,211.475,162000001.0
2006-07-03 14:10:00,211.493,211.541,211.457,211.501,351500000.0
2006-07-03 14:15:00,211.504,211.507,211.438,211.452,224700000.0
2006-07-03 14:20:00,211.459,211.481,211.363,211.381,261999999.0
2006-07-03 14:25:00,211.399,211.399,211.331,211.357,197200000.0
2006-07-03 14:30:00,211.333,211.353,211.298,211.347,220800001.0
2006-07-03 14:35:00,211.359,211.43,211.351,211.402,184200001.0
2006-07-03 14:40:00,211.405,211.52,211.379,211.52,208000000.0
2006-07-03 14:45:00,211.511,211.583,211.475,211.557,224899998.0
2006-07-03 14:50:00,211.553,211.595,211.544,211.573,263200000.0
2006-07-03 14:55:00,211.577,211.637,211.563,211.605,259600000.0
2006-07-03 15:00:00,211.603,211.654,211.585,211.633,265600000.0
2006-07-03 15:05:00,211.615,211.658,211.577,211.64,215399999.0
2006-07-03 15:10:00,211.642,211.682,211.599,211.642,328099998.0
2006-07-03 15:15:00,211.647,211.703,211.637,211.69,212800000.0
2006-07-03 15:20:00,211.7,211.757,211.695,211.752,241700000.0
2006-07-03 15:25:00,211.755,211.755,211.658,211.705,214300001.0
2006-07-03 15:30:00,211.712,211.712,211.663,211.689,196999999.0
2006-07-03 15:35:00,211.686,211.714,211.653,211.709,248699997.0
2006-07-03 15:40:00,211.722,211.722,211.627,211.633,196500001.0
2006-07-03 15:45:00,211.598,211.664,211.598,211.662,288400000.0
2006-07-03 15:50:00,211.628,211.685,211.598,211.678,269099999.0
2006-07-03 15:55:00,211.682,211.713,211.603,211.628,127500000.0
2006-07-03 16:00:00,211.635,211.756,211.562,211.608,239400001.0
2006-07-03 16:05:00,211.644,211.657,211.549,211.642,286100000.0
2006-07-03 16:10:00,211.618,211.631,211.528,211.588,153300000.0
2006-07-03 16:15:00,211.627,211.697,211.542,211.69,332299999.0
2006-07-03 16:20:00,211.689,211.689,211.516,211.524,250399999.0
2006-07-03 16:25:00,211.536,211.612,211.51,211.586,250400000.0
2006-07-03 16:30:00,211.581,211.628,211.483,211.488,286899998.0
2006-07-03 16:35:00,211.478,211.49,211.4,211.445,292500001.0
2006-07-03 16:40:00,211.453,211.547,211.423,211.547,257599999.0
2006-07-03 16:45:00,211.545,211.584,211.478,211.513,316700000.0
2006-07-03 16:50:00,211.516,211.614,211.492,211.6,290300001.0
2006-07-03 16:55:00,211.588,211.629,211.458,211.493,282800000.0
2006-07-03 17:00:00,211.484,211.592,211.481,211.561,174500000.0
2006-07-03 17:05:00,211.533,211.533,211.437,211.457,256400000.0
2006-07-03 17:10:00,211.448,211.448,211.269,211.28,265599999.0
2006-07-03 17:15:00,211.274,211.371,211.233,211.349,254200000.0
2006-07-03 17:20:00,211.323,211.416,211.3,211.384,322799998.0
2006-07-03 17:25:00,211.371,211.449,211.367,211.429,258100000.0
2006-07-03 17:30:00,211.424,211.444,211.311,211.355,233500000.0
2006-07-03 17:35:00,211.347,211.37,211.274,211.327,234600000.0
2006-07-03 17:40:00,211.3,211.328,211.245,211.279,187100000.0
2006-07-03 17:45:00,211.287,211.323,211.268,211.31,304499999.0
2006-07-03 17:50:00,211.31,211.377,211.276,211.377,214999999.0
2006-07-03 17:55:00,211.382,211.511,211.382,211.487,244500002.0
2006-07-03 18:00:00,211.499,211.502,211.448,211.459,2269300000.0
2006-07-03 18:05:00,211.469,211.475,211.37,211.429,3219099997.0
2006-07-03 18:10:00,211.418,211.494,211.368,211.482,2289199998.0
2006-07-03 18:15:00,211.48,211.48,211.393,211.442,2671299998.0
2006-07-03 18:20:00,211.441,211.551,211.399,211.457,3182500007.0
2006-07-03 18:25:00,211.457,211.499,211.386,211.439,1964300001.0
2006-07-03 18:30:00,211.462,211.495,211.4,211.443,2082199998.0
2006-07-03 18:35:00,211.441,211.483,211.395,211.455,1299499997.0
2006-07-03 18:40:00,211.457,211.507,211.327,211.327,1224700001.0
2006-07-03 18:45:00,211.321,211.332,211.082,211.168,788699999.0
2006-07-03 18:50:00,211.18,211.241,211.143,211.201,1202699998.0
2006-07-03 18:55:00,211.208,211.278,211.111,211.113,1166700002.0
2006-07-03 19:00:00,211.102,211.134,211.029,211.029,978600005.0
2006-07-03 19:05:00,211.027,211.079,210.996,211.033,1336900002.0
2006-07-03 19:10:00,211.04,211.228,211.034,211.202,732800003.0
2006-07-03 19:15:00,211.217,211.276,211.207,211.276,773999999.0
2006-07-03 19:20:00,211.277,211.294,211.251,211.279,982300000.0
2006-07-03 19:25:00,211.276,211.284,211.22,211.254,1214300001.0
2006-07-03 19:30:00,211.254,211.287,211.216,211.253,1166600001.0
2006-07-03 19:35:00,211.255,211.287,211.243,211.258,1081500000.0
2006-07-03 19:40:00,211.259,211.28,211.236,211.246,1081599999.0
2006-07-03 19:45:00,211.254,211.302,211.245,211.284,744600004.0
2006-07-03 19:50:00,211.286,211.293,211.202,211.255,779200003.0
2006-07-03 19:55:00,211.266,211.292,211.233,211.272,930900002.0
2006-07-03 20:00:00,211.282,211.301,211.214,211.235,672400001.0
2006-07-03 20:05:00,211.235,211.25,211.194,211.197,896300004.0
2006-07-03 20:10:00,211.196,211.228,211.15,211.154,1384200002.0
2006-07-03 20:15:00,211.163,211.195,211.148,211.175,943300004.0
2006-07-03 20:20:00,211.175,211.267,211.167,211.243,1118400004.0
2006-07-03 20:25:00,211.24,211.266,211.117,211.143,1738400001.0
2006-07-03 20:30:00,211.148,211.16,211.095,211.152,1722200000.0
2006-07-03 20:35:00,211.147,211.169,211.098,211.127,789500001.0
2006-07-03 20:40:00,211.141,211.166,211.118,211.144,1521400002.0
2006-07-03 20:45:00,211.15,211.191,211.135,211.185,1094200002.0
2006-07-03 20:50:00,211.171,211.194,211.133,211.16,1124199999.0
2006-07-03 20:55:00,211.162,211.19,211.12,211.178,1765500001.0
2006-07-03 21:00:00,211.185,211.224,211.161,211.224,1445700002.0
2006-07-03 21:05:00,211.227,211.244,211.177,211.221,643100003.0
2006-07-03 21:10:00,211.227,211.283,211.22,211.277,718700001.0
2006-07-03 21:15:00,211.272,211.285,211.237,211.26,989900000.0
2006-07-03 21:20:00,211.265,211.288,211.235,211.277,1203300001.0
2006-07-03 21:25:00,211.285,211.296,211.238,211.259,794099999.0
2006-07-03 21:30:00,211.26,211.267,211.181,211.2,502199996.0
2006-07-03 21:35:00,211.196,211.204,211.162,211.164,314200000.0
2006-07-03 21:40:00,211.158,211.176,211.137,211.158,536800000.0
2006-07-03 21:45:00,211.186,211.23,211.175,211.2,573700000.0
2006-07-03 21:50:00,211.21,211.245,211.195,211.24,401600002.0
2006-07-03 21:55:00,211.245,211.294,211.237,211.29,370599999.0
2006-07-03 22:00:00,211.28,211.296,211.233,211.274,969800002.0
2006-07-03 22:05:00,211.267,211.267,211.215,211.22,356099997.0
2006-07-03 22:10:00,211.214,211.269,211.203,211.25,348700002.0
2006-07-03 22:15:00,211.25,211.273,211.219,211.225,573099999.0
2006-07-03 22:20:00,211.23,211.262,211.218,211.245,285300001.0
2006-07-03 22:25:00,211.233,211.25,211.213,211.219,550799999.0
2006-07-03 22:30:00,211.217,211.217,211.103,211.122,689900000.0
2006-07-03 22:35:00,211.132,211.263,211.125,211.198,215800001.0
2006-07-03 22:40:00,211.203,211.252,211.198,211.216,302100000.0
2006-07-03 22:45:00,211.225,211.246,211.22,211.223,421300003.0
2006-07-03 22:50:00,211.227,211.243,211.188,211.24,352699998.0
2006-07-03 22:55:00,211.229,211.255,211.193,211.205,288999999.0
2006-07-03 23:00:00,211.207,211.217,211.128,211.167,251500000.0
2006-07-03 23:05:00,211.109,211.168,211.081,211.098,246199999.0
2006-07-03 23:10:00,211.11,211.171,211.081,211.162,263900000.0
2006-07-03 23:15:00,211.185,211.251,211.149,211.205,254400000.0
2006-07-03 23:20:00,211.198,211.246,211.153,211.162,225000000.0
2006-07-03 23:25:00,211.168,211.221,211.162,211.172,234099999.0
2006-07-03 23:30:00,211.196,211.2,211.15,211.192,288599999.0
2006-07-03 23:35:00,211.199,211.283,211.187,211.257,242800000.0
2006-07-03 23:40:00,211.262,211.3,211.262,211.29,269600000.0
2006-07-03 23:45:00,211.301,211.32,211.295,211.315,205600000.0
2006-07-03 23:50:00,211.313,211.32,211.263,211.263,182199999.0
2006-07-03 23:55:00,211.253,211.354,211.246,211.296,190399999.0
2006-07-04 00:00:00,211.325,211.402,211.324,211.351,239100001.0
2006-07-04 00:05:00,211.35,211.399,211.341,211.38,184700000.0
2006-07-04 00:10:00,211.365,211.365,211.294,211.344,315699999.0
2006-07-04 00:15:00,211.352,211.375,211.33,211.358,226999999.0
2006-07-04 00:20:00,211.35,211.362,211.318,211.318,231599999.0
2006-07-04 00:25:00,211.322,211.367,211.28,211.307,288500004.0
2006-07-04 00:30:00,211.302,211.324,211.289,211.314,186300001.0
2006-07-04 00:35:00,211.302,211.418,211.283,211.41,252799999.0
2006-07-04 00:40:00,211.413,211.42,211.36,211.387,216000002.0
2006-07-04 00:45:00,211.372,211.415,211.368,211.385,199100000.0
2006-07-04 00:50:00,211.409,211.433,211.373,211.38,188600001.0
2006-07-04 00:55:00,211.38,211.385,211.355,211.356,340499998.0
2006-07-04 01:00:00,211.365,211.423,211.355,211.403,177400000.0
2006-07-04 01:05:00,211.413,211.413,211.385,211.393,222600001.0
2006-07-04 01:10:00,211.391,211.428,211.388,211.393,217099999.0
2006-07-04 01:15:00,211.398,211.423,211.398,211.415,216200000.0
2006-07-04 01:20:00,211.415,211.415,211.282,211.303,282500002.0
2006-07-04 01:25:00,211.283,211.37,211.283,211.36,232799999.0
2006-07-04 01:30:00,211.362,211.365,211.322,211.355,235100002.0
2006-07-04 01:35:00,211.358,211.426,211.358,211.413,202700002.0
2006-07-04 01:40:00,211.413,211.46,211.395,211.453,226300001.0
2006-07-04 01:45:00,211.458,211.473,211.4,211.4,280900000.0
2006-07-04 01:50:00,211.405,211.434,211.352,211.352,216000000.0
2006-07-04 01:55:00,211.35,211.372,211.275,211.302,162800000.0
2006-07-04 02:00:00,211.296,211.371,211.276,211.355,282300002.0
2006-07-04 02:05:00,211.369,211.385,211.338,211.355,284500000.0
2006-07-04 02:10:00,211.361,211.399,211.344,211.398,261800000.0
2006-07-04 02:15:00,211.4,211.434,211.39,211.39,208500000.0
2006-07-04 02:20:00,211.397,211.465,211.397,211.438,180600000.0
2006-07-04 02:25:00,211.454,211.458,211.373,211.38,303700000.0
2006-07-04 02:30:00,211.371,211.391,211.334,211.336,215000000.0
2006-07-04 02:35:00,211.339,211.342,211.293,211.31,269900001.0
2006-07-04 02:40:00,211.308,211.367,211.288,211.288,222700000.0
2006-07-04 02:45:00,211.267,211.267,211.169,211.195,309200000.0
2006-07-04 02:50:00,211.194,211.266,211.189,211.222,188200001.0
2006-07-04 02:55:00,211.201,211.319,211.201,211.278,246099999.0
2006-07-04 03:00:00,211.267,211.276,211.175,211.24,242100001.0
2006-07-04 03:05:00,211.249,211.274,211.235,211.248,186000000.0
2006-07-04 03:10:00,211.252,211.306,211.25,211.278,200299999.0
2006-07-04 03:15:00,211.286,211.313,211.271,211.273,258400002.0
2006-07-04 03:20:00,211.25,211.271,211.231,211.271,318000001.0
2006-07-04 03:25:00,211.265,211.28,211.238,211.272,263600002.0
2006-07-04 03:30:00,211.264,211.28,211.23,211.233,304400000.0
2006-07-04 03:35:00,211.22,211.233,211.081,211.098,280100001.0
2006-07-04 03:40:00,211.08,211.104,211.07,211.08,268900001.0
2006-07-04 03:45:00,211.081,211.099,211.07,211.088,242300000.0
2006-07-04 03:50:00,211.081,211.135,211.081,211.099,217600001.0
2006-07-04 03:55:00,211.09,211.09,210.999,211.058,255400001.0
2006-07-04 04:00:00,211.057,211.15,211.057,211.15,295199999.0
2006-07-04 04:05:00,211.149,211.157,211.105,211.126,307800001.0
2006-07-04 04:10:00,211.14,211.244,211.14,211.227,240700001.0
2006-07-04 04:15:00,211.238,211.263,211.201,211.263,221199999.0
2006-07-04 04:20:00,211.26,211.385,211.245,211.367,251700000.0
2006-07-04 04:25:00,211.352,211.368,211.276,211.29,218199999.0
2006-07-04 04:30:00,211.292,211.3,211.253,211.253,177799999.0
2006-07-04 04:35:00,211.253,211.261,211.178,211.185,245500002.0
2006-07-04 04:40:00,211.183,211.214,211.171,211.202,213900000.0
2006-07-04 04:45:00,211.19,211.223,211.179,211.192,245499999.0
2006-07-04 04:50:00,211.2,211.234,211.184,211.205,262900000.0
2006-07-04 04:55:00,211.206,211.232,211.2,211.2,307400001.0
2006-07-04 05:00:00,211.211,211.23,211.192,211.227,323700000.0
2006-07-04 05:05:00,211.23,211.231,211.198,211.218,309300000.0
2006-07-04 05:10:00,211.21,211.215,211.15,211.161,298400001.0
2006-07-04 05:15:00,211.163,211.185,211.145,211.16,239899998.0
2006-07-04 05:20:00,211.167,211.175,211.112,211.112,240899999.0
2006-07-04 05:25:00,211.117,211.137,211.092,211.113,325799997.0
2006-07-04 05:30:00,211.12,211.172,211.105,211.164,252299999.0
2006-07-04 05:35:00,211.162,211.182,211.142,211.153,223400000.0
2006-07-04 05:40:00,211.176,211.191,211.148,211.179,270500001.0
2006-07-04 05:45:00,211.188,211.212,211.16,211.187,297600001.0
2006-07-04 05:50:00,211.175,211.207,211.167,211.17,226599998.0
2006-07-04 05:55:00,211.16,211.217,211.16,211.163,237900000.0
2006-07-04 06:00:00,211.16,211.193,211.145,211.173,207500001.0
2006-07-04 06:05:00,211.167,211.22,211.133,211.207,229999999.0
2006-07-04 06:10:00,211.204,211.245,211.204,211.236,234700000.0
2006-07-04 06:15:00,211.23,211.247,211.219,211.233,225700001.0
2006-07-04 06:20:00,211.249,211.262,211.226,211.24,339700000.0
2006-07-04 06:25:00,211.24,211.268,211.232,211.245,308300001.0
2006-07-04 06:30:00,211.253,211.282,211.24,211.268,234200001.0
2006-07-04 06:35:00,211.258,211.289,211.258,211.287,261700000.0
2006-07-04 06:40:00,211.284,211.313,211.271,211.307,283600000.0
2006-07-04 06:45:00,211.315,211.331,211.288,211.288,240100002.0
2006-07-04 06:50:00,211.283,211.31,211.272,211.293,223400000.0
2006-07-04 06:55:00,211.304,211.331,211.276,211.305,195900000.0
2006-07-04 07:00:00,211.292,211.324,211.256,211.306,205699999.0
2006-07-04 07:05:00,211.313,211.364,211.292,211.347,287200001.0
2006-07-04 07:10:00,211.353,211.399,211.334,211.394,223900000.0
2006-07-04 07:15:00,211.397,211.43,211.379,211.43,308299999.0
2006-07-04 07:20:00,211.43,211.437,211.36,211.377,205399998.0
2006-07-04 07:25:00,211.361,211.387,211.301,211.301,250400000.0
2006-07-04 07:30:00,211.282,211.324,211.275,211.307,227099999.0
2006-07-04 07:35:00,211.31,211.328,211.287,211.315,217700000.0
2006-07-04 07:40:00,211.33,211.33,211.28,211.306,198699999.0
2006-07-04 07:45:00,211.31,211.335,211.296,211.335,218600000.0
2006-07-04 07:50:00,211.337,211.348,211.309,211.329,233300001.0
2006-07-04 07:55:00,211.303,211.336,211.303,211.322,322399999.0
2006-07-04 08:00:00,211.322,211.346,211.297,211.321,267000000.0
2006-07-04 08:05:00,211.311,211.322,211.276,211.301,228899999.0
2006-07-04 08:10:00,211.306,211.306,211.257,211.257,219699999.0
2006-07-04 08:15:00,211.242,211.271,211.197,211.201,228100002.0
2006-07-04 08:20:00,211.194,211.26,211.161,211.249,214900000.0
2006-07-04 08:25:00,211.24,211.33,211.233,211.255,210900001.0
2006-07-04 08:30:00,211.26,211.317,211.26,211.317,235600001.0
2006-07-04 08:35:00,211.282,211.282,211.153,211.204,267599999.0
2006-07-04 08:40:00,211.203,211.244,211.135,211.135,236700002.0
2006-07-04 08:45:00,211.121,211.165,211.04,211.053,209200000.0
2006-07-04 08:50:00,211.045,211.111,210.982,211.11,224199997.0
2006-07-04 08:55:00,211.101,211.177,211.076,211.146,220499999.0
2006-07-04 09:00:00,211.14,211.189,211.123,211.17,237200000.0
2006-07-04 09:05:00,211.167,211.243,211.144,211.236,215399999.0
2006-07-04 09:10:00,211.28,211.283,211.189,211.201,241399997.0
2006-07-04 09:15:00,211.223,211.223,211.077,211.081,290599999.0
2006-07-04 09:20:00,211.072,211.094,210.967,211.025,261900000.0
2006-07-04 09:25:00,211.034,211.146,211.013,211.146,247500001.0
2006-07-04 09:30:00,211.166,211.186,211.097,211.107,293899998.0
2006-07-04 09:35:00,211.094,211.1,211.049,211.09,250500000.0
2006-07-04 09:40:00,211.083,211.14,211.049,211.123,241400001.0
2006-07-04 09:45:00,211.114,211.177,211.113,211.153,193800000.0
2006-07-04 09:50:00,211.178,211.256,211.163,211.212,264399999.0
2006-07-04 09:55:00,211.225,211.243,211.192,211.222,179599999.0
2006-07-04 10:00:00,211.234,211.246,211.184,211.21,247899999.0
2006-07-04 10:05:00,211.223,211.241,211.202,211.206,160200000.0
2006-07-04 10:10:00,211.207,211.235,211.198,211.22,203300000.0
2006-07-04 10:15:00,211.229,211.247,211.204,211.23,257300000.0
2006-07-04 10:20:00,211.234,211.275,211.197,211.275,261200000.0
2006-07-04 10:25:00,211.278,211.356,211.278,211.307,232999998.0
2006-07-04 10:30:00,211.317,211.393,211.305,211.305,228000001.0
2006-07-04 10:35:00,211.289,211.38,211.284,211.328,249500001.0
2006-07-04 10:40:00,211.332,211.345,211.278,211.302,263199999.0
2006-07-04 10:45:00,211.313,211.375,211.293,211.346,271400001.0
2006-07-04 10:50:00,211.372,211.43,211.322,211.353,156000001.0
2006-07-04 10:55:00,211.36,211.399,211.343,211.379,259200000.0
2006-07-04 11:00:00,211.353,211.353,211.267,211.294,221300000.0
2006-07-04 11:05:00,211.264,211.365,211.264,211.311,208000000.0
2006-07-04 11:10:00,211.331,211.382,211.3,211.373,319299999.0
2006-07-04 11:15:00,211.376,211.411,211.334,211.345,207100000.0
2006-07-04 11:20:00,211.323,211.42,211.285,211.353,254600001.0
2006-07-04 11:25:00,211.332,211.349,211.286,211.318,241800000.0
2006-07-04 11:30:00,211.319,211.371,211.291,211.317,206100000.0
2006-07-04 11:35:00,211.31,211.314,211.234,211.27,317600000.0
2006-07-04 11:40:00,211.281,211.308,211.261,211.274,273700000.0
2006-07-04 11:45:00,211.271,211.324,211.271,211.309,199500001.0
2006-07-04 11:50:00,211.319,211.422,211.319,211.422,196299998.0
2006-07-04 11:55:00,211.441,211.454,211.327,211.328,272300001.0
2006-07-04 12:00:00,211.351,211.371,211.312,211.321,220100000.0
2006-07-04 12:05:00,211.311,211.405,211.287,211.39,175100000.0
2006-07-04 12:10:00,211.405,211.491,211.364,211.46,272900001.0
2006-07-04 12:15:00,211.447,211.464,211.387,211.404,328500000.0
2006-07-04 12:20:00,211.393,211.445,211.392,211.43,224399999.0
2006-07-04 12:25:00,211.432,211.447,211.408,211.419,238300000.0
2006-07-04 12:30:00,211.414,211.428,211.366,211.428,264399999.0
2006-07-04 12:35:00,211.438,211.471,211.361,211.39,321099998.0
2006-07-04 12:40:00,211.392,211.454,211.376,211.432,301000001.0
2006-07-04 12:45:00,211.437,211.465,211.426,211.426,310300000.0
2006-07-04 12:50:00,211.438,211.473,211.395,211.422,254400002.0
2006-07-04 12:55:00,211.413,211.452,211.306,211.308,225100001.0
2006-07-04 13:00:00,211.29,211.311,211.252,211.252,282300001.0
2006-07-04 13:05:00,211.281,211.345,211.264,211.264,264499998.0
2006-07-04 13:10:00,211.261,211.308,211.198,211.296,261300001.0
2006-07-04 13:15:00,211.286,211.297,211.254,211.288,278100001.0
2006-07-04 13:20:00,211.318,211.318,211.252,211.275,235800002.0
2006-07-04 13:25:00,211.262,211.32,211.262,211.306,267399998.0
2006-07-04 13:30:00,211.297,211.356,211.29,211.293,182699999.0
2006-07-04 13:35:00,211.294,211.319,211.238,211.28,226199998.0
2006-07-04 13:40:00,211.283,211.417,211.282,211.417,262299999.0
2006-07-04 13:45:00,211.4,211.405,211.367,211.405,314000001.0
2006-07-04 13:50:00,211.41,211.41,211.361,211.377,195100000.0
2006-07-04 13:55:00,211.365,211.368,211.343,211.35,219200000.0
2006-07-04 14:00:00,211.336,211.388,211.289,211.334,239300001.0
2006-07-04 14:05:00,211.333,211.416,211.326,211.404,173200000.0
2006-07-04 14:10:00,211.423,211.502,211.423,211.469,265100001.0
2006-07-04 14:15:00,211.477,211.492,211.441,211.451,254200002.0
2006-07-04 14:20:00,211.442,211.465,211.433,211.44,291400001.0
2006-07-04 14:25:00,211.443,211.512,211.443,211.512,200900001.0
2006-07-04 14:30:00,211.497,211.551,211.447,211.545,240700000.0
2006-07-04 14:35:00,211.558,211.702,211.555,211.648,221400000.0
2006-07-04 14:40:00,211.655,211.697,211.641,211.652,202600001.0
2006-07-04 14:45:00,211.642,211.643,211.575,211.624,281500000.0
2006-07-04 14:50:00,211.62,211.642,211.582,211.616,282100001.0
2006-07-04 14:55:00,211.617,211.618,211.545,211.551,230299998.0
2006-07-04 15:00:00,211.546,211.546,211.456,211.515,256100003.0
2006-07-04 15:05:00,211.509,211.531,211.438,211.452,259200000.0
2006-07-04 15:10:00,211.452,211.501,211.44,211.488,306700001.0
2006-07-04 15:15:00,211.486,211.58,211.48,211.548,224100001.0
2006-07-04 15:20:00,211.542,211.58,211.527,211.536,291500000.0
2006-07-04 15:25:00,211.546,211.572,211.523,211.537,254000000.0
2006-07-04 15:30:00,211.538,211.576,211.523,211.57,253299998.0
2006-07-04 15:35:00,211.564,211.564,211.5,211.509,232199999.0
2006-07-04 15:40:00,211.518,211.569,211.503,211.555,223700000.0
2006-07-04 15:45:00,211.546,211.605,211.509,211.596,311800001.0
2006-07-04 15:50:00,211.58,211.587,211.549,211.57,322700002.0
2006-07-04 15:55:00,211.557,211.598,211.535,211.569,206800000.0
2006-07-04 16:00:00,211.566,211.619,211.543,211.55,223600000.0
2006-07-04 16:05:00,211.564,211.573,211.492,211.503,205300000.0
2006-07-04 16:10:00,211.487,211.515,211.481,211.481,169300000.0
2006-07-04 16:15:00,211.49,211.518,211.473,211.476,219600001.0
2006-07-04 16:20:00,211.477,211.497,211.449,211.467,321000000.0
2006-07-04 16:25:00,211.467,211.489,211.416,211.435,246300001.0
2006-07-04 16:30:00,211.422,211.452,211.389,211.408,220100000.0
2006-07-04 16:35:00,211.401,211.458,211.378,211.404,284500000.0
2006-07-04 16:40:00,211.397,211.408,211.36,211.36,307200001.0
2006-07-04 16:45:00,211.342,211.362,211.319,211.345,254600001.0
2006-07-04 16:50:00,211.338,211.422,211.336,211.377,231600000.0
2006-07-04 16:55:00,211.398,211.593,211.398,211.593,324100000.0
2006-07-04 17:00:00,211.609,211.613,211.428,211.506,309100000.0
2006-07-04 17:05:00,211.507,211.517,211.4,211.427,225199998.0
2006-07-04 17:10:00,211.424,211.46,211.42,211.433,218100000.0
2006-07-04 17:15:00,211.442,211.478,211.423,211.424,241100001.0
2006-07-04 17:20:00,211.409,211.439,211.29,211.363,208000000.0
2006-07-04 17:25:00,211.346,211.38,211.303,211.331,246200000.0
2006-07-04 17:30:00,211.319,211.488,211.319,211.488,242800001.0
2006-07-04 17:35:00,211.502,211.547,211.447,211.463,238600000.0
2006-07-04 17:40:00,211.455,211.506,211.454,211.48,240500002.0
2006-07-04 17:45:00,211.51,211.576,211.439,211.463,255400000.0
2006-07-04 17:50:00,211.469,211.51,211.432,211.497,219699998.0
2006-07-04 17:55:00,211.487,211.514,211.437,211.437,276800001.0
2006-07-04 18:00:00,211.456,211.505,211.436,211.453,2391899998.0
2006-07-04 18:05:00,211.485,211.506,211.427,211.446,3324399998.0
2006-07-04 18:10:00,211.453,211.476,211.414,211.433,2264200002.0
2006-07-04 18:15:00,211.437,211.457,211.392,211.419,2703200002.0
2006-07-04 18:20:00,211.405,211.445,211.368,211.368,2829100004.0
2006-07-04 18:25:00,211.377,211.459,211.347,211.384,1990600005.0
2006-07-04 18:30:00,211.387,211.49,211.34,211.452,2064900004.0
2006-07-04 18:35:00,211.438,211.515,211.422,211.5,1132900001.0
2006-07-04 18:40:00,211.491,211.516,211.46,211.466,1256700001.0
2006-07-04 18:45:00,211.467,211.494,211.448,211.453,761500000.0
2006-07-04 18:50:00,211.459,211.523,211.409,211.462,1218700001.0
2006-07-04 18:55:00,211.475,211.568,211.455,211.539,1035800003.0
2006-07-04 19:00:00,211.53,211.605,211.53,211.583,820499999.0
2006-07-04 19:05:00,211.582,211.625,211.566,211.608,1318399997.0
2006-07-04 19:10:00,211.618,211.62,211.552,211.57,670200000.0
2006-07-04 19:15:00,211.575,211.597,211.552,211.58,903299999.0
2006-07-04 19:20:00,211.578,211.606,211.571,211.59,992100008.0
2006-07-04 19:25:00,211.58,211.588,211.546,211.563,1318199994.0
2006-07-04 19:30:00,211.563,211.605,211.562,211.58,1180500002.0
2006-07-04 19:35:00,211.573,211.61,211.573,211.59,1131700000.0
2006-07-04 19:40:00,211.59,211.595,211.548,211.555,1206500000.0
2006-07-04 19:45:00,211.56,211.61,211.549,211.588,658800000.0
2006-07-04 19:50:00,211.591,211.618,211.53,211.56,691299999.0
2006-07-04 19:55:00,211.542,211.543,211.349,211.432,809699998.0
2006-07-04 20:00:00,211.429,211.447,211.402,211.442,581499999.0
2006-07-04 20:05:00,211.442,211.476,211.419,211.473,835900000.0
2006-07-04 20:10:00,211.475,211.484,211.447,211.46,1347400003.0
2006-07-04 20:15:00,211.465,211.528,211.444,211.522,809399999.0
2006-07-04 20:20:00,211.526,211.547,211.513,211.513,1136799998.0
2006-07-04 20:25:00,211.514,211.56,211.513,211.536,1618500002.0
2006-07-04 20:30:00,211.545,211.587,211.54,211.564,1757000001.0
2006-07-04 20:35:00,211.56,211.57,211.544,211.547,721900000.0
2006-07-04 20:40:00,211.557,211.58,211.544,211.573,1505600000.0
2006-07-04 20:45:00,211.58,211.595,211.563,211.581,1183900002.0
2006-07-04 20:50:00,211.58,211.599,211.515,211.53,1185900001.0
2006-07-04 20:55:00,211.53,211.545,211.515,211.535,1830000006.0
2006-07-04 21:00:00,211.536,211.55,211.513,211.53,1413599999.0
2006-07-04 21:05:00,211.53,211.578,211.523,211.578,789200001.0
2006-07-04 21:10:00,211.588,211.6,211.577,211.59,702700000.0
2006-07-04 21:15:00,211.59,211.612,211.559,211.6,1038699999.0
2006-07-04 21:20:00,211.605,211.629,211.575,211.601,1126700000.0
2006-07-04 21:25:00,211.601,211.643,211.571,211.59,783699995.0
2006-07-04 21:30:00,211.606,211.664,211.57,211.634,519400001.0
2006-07-04 21:35:00,211.631,211.648,211.597,211.642,299500000.0
2006-07-04 21:40:00,211.637,211.649,211.601,211.601,545400001.0
2006-07-04 21:45:00,211.604,211.78,211.577,211.61,452299998.0
2006-07-04 21:50:00,211.623,211.694,211.623,211.689,254400000.0
2006-07-04 21:55:00,211.7,211.739,211.663,211.697,428300001.0
2006-07-04 22:00:00,211.682,211.707,211.447,211.539,856200000.0
2006-07-04 22:05:00,211.516,211.565,211.416,211.549,294000000.0
2006-07-04 22:10:00,211.614,211.722,211.54,211.669,332500000.0
2006-07-04 22:15:00,211.658,211.719,211.625,211.695,595599998.0
2006-07-04 22:20:00,211.701,211.791,211.68,211.774,327000001.0
2006-07-04 22:25:00,211.76,211.799,211.659,211.683,608300006.0
2006-07-04 22:30:00,211.688,211.786,211.676,211.765,706500000.0
2006-07-04 22:35:00,211.771,211.778,211.695,211.742,321299999.0
2006-07-04 22:40:00,211.725,211.725,211.627,211.635,410200003.0
2006-07-04 22:45:00,211.648,211.75,211.644,211.72,423400002.0
2006-07-04 22:50:00,211.737,211.842,211.715,211.841,377500000.0
2006-07-04 22:55:00,211.843,211.855,211.805,211.845,356400002.0
2006-07-04 23:00:00,211.869,211.951,211.749,211.792,301500000.0
2006-07-04 23:05:00,211.8,211.848,211.75,211.789,233499999.0
2006-07-04 23:10:00,211.772,211.832,211.727,211.795,252299998.0
2006-07-04 23:15:00,211.781,211.829,211.739,211.822,210400001.0
2006-07-04 23:20:00,211.825,211.828,211.748,211.787,257700002.0
2006-07-04 23:25:00,211.767,211.796,211.741,211.748,166500002.0
2006-07-04 23:30:00,211.763,211.799,211.719,211.792,268300001.0
2006-07-04 23:35:00,211.804,211.825,211.748,211.773,281600003.0
2006-07-04 23:40:00,211.779,211.801,211.761,211.78,225700001.0
2006-07-04 23:45:00,211.79,211.865,211.79,211.865,186899999.0
2006-07-04 23:50:00,211.865,211.869,211.802,211.823,174800000.0
2006-07-04 23:55:00,211.826,211.902,211.805,211.902,286000001.0
2006-07-05 00:00:00,211.934,211.982,211.918,211.967,267100003.0
2006-07-05 00:05:00,211.978,212.065,211.978,211.997,308500001.0
2006-07-05 00:10:00,211.995,212.069,211.99,212.055,318300002.0
2006-07-05 00:15:00,212.073,212.272,212.07,212.22,286399998.0
2006-07-05 00:20:00,212.207,212.321,212.154,212.273,240000002.0
2006-07-05 00:25:00,212.281,212.302,212.233,212.271,290600002.0
2006-07-05 00:30:00,212.255,212.324,212.244,212.286,278199998.0
2006-07-05 00:35:00,212.267,212.314,212.224,212.262,251799999.0
2006-07-05 00:40:00,212.264,212.276,212.208,212.231,210400000.0
2006-07-05 00:45:00,212.241,212.43,212.241,212.377,200499998.0
2006-07-05 00:50:00,212.391,212.405,212.346,212.383,295100000.0
2006-07-05 00:55:00,212.382,212.382,212.286,212.312,236700000.0
2006-07-05 01:00:00,212.308,212.322,212.282,212.292,202400000.0
2006-07-05 01:05:00,212.284,212.304,212.246,212.292,266699997.0
2006-07-05 01:10:00,212.322,212.463,212.322,212.418,242500000.0
2006-07-05 01:15:00,212.437,212.463,212.338,212.347,169200000.0
2006-07-05 01:20:00,212.356,212.364,212.261,212.271,291200000.0
2006-07-05 01:25:00,212.239,212.347,212.206,212.3,181500000.0
2006-07-05 01:30:00,212.281,212.298,212.217,212.295,214399999.0
2006-07-05 01:35:00,212.293,212.304,212.149,212.171,208100002.0
2006-07-05 01:40:00,212.177,212.249,212.158,212.249,257400002.0
2006-07-05 01:45:00,212.253,212.253,212.161,212.208,285000000.0
2006-07-05 01:50:00,212.22,212.298,212.168,212.178,238400000.0
2006-07-05 01:55:00,212.156,212.225,212.133,212.198,297400002.0
2006-07-05 02:00:00,212.186,212.258,212.143,212.193,267300002.0
2006-07-05 02:05:00,212.196,212.202,212.046,212.116,304599999.0
2006-07-05 02:10:00,212.124,212.187,212.119,212.123,328300002.0
2006-07-05 02:15:00,212.117,212.131,212.068,212.07,246300000.0
2006-07-05 02:20:00,212.057,212.059,211.944,211.944,229900001.0
2006-07-05 02:25:00,211.954,212.035,211.92,212.035,274600000.0
2006-07-05 02:30:00,212.04,212.05,212.015,212.03,163699999.0
2006-07-05 02:35:00,212.028,212.087,212.028,212.081,257800000.0
2006-07-05 02:40:00,212.073,212.08,212.038,212.042,301899999.0
2006-07-05 02:45:00,212.018,212.033,211.977,212.018,205899999.0
2006-07-05 02:50:00,212.022,212.151,212.022,212.103,236100000.0
2006-07-05 02:55:00,212.099,212.113,211.919,211.922,287000001.0
2006-07-05 03:00:00,211.89,211.902,211.819,211.887,188400000.0
2006-07-05 03:05:00,211.874,211.894,211.768,211.79,222199998.0
2006-07-05 03:10:00,211.785,211.832,211.777,211.777,190200001.0
2006-07-05 03:15:00,211.774,211.826,211.718,211.733,247600000.0
2006-07-05 03:20:00,211.712,211.771,211.664,211.758,333500002.0
2006-07-05 03:25:00,211.748,211.789,211.732,211.762,325300001.0
2006-07-05 03:30:00,211.749,211.758,211.723,211.732,247700002.0
2006-07-05 03:35:00,211.718,211.759,211.709,211.735,221699998.0
2006-07-05 03:40:00,211.711,211.745,211.684,211.684,283199999.0
2006-07-05 03:45:00,211.689,211.757,211.689,211.748,202100000.0
2006-07-05 03:50:00,211.752,211.758,211.709,211.73,204900000.0
2006-07-05 03:55:00,211.727,211.759,211.704,211.743,206799999.0
2006-07-05 04:00:00,211.737,211.742,211.7,211.705,254799999.0
2006-07-05 04:05:00,211.708,211.8,211.7,211.741,203600000.0
2006-07-05 04:10:00,211.745,211.755,211.719,211.743,229700001.0
2006-07-05 04:15:00,211.754,211.77,211.723,211.756,210499999.0
2006-07-05 04:20:00,211.757,211.845,211.757,211.84,302700001.0
2006-07-05 04:25:00,211.848,211.969,211.848,211.959,170300000.0
2006-07-05 04:30:00,211.963,211.963,211.906,211.92,232200001.0
2006-07-05 04:35:00,211.914,211.926,211.886,211.917,248299998.0
2006-07-05 04:40:00,211.911,211.967,211.899,211.935,209800000.0
2006-07-05 04:45:00,211.93,211.948,211.86,211.86,250400000.0
2006-07-05 04:50:00,211.867,211.895,211.839,211.867,217500000.0
2006-07-05 04:55:00,211.855,211.868,211.825,211.825,275300000.0
2006-07-05 05:00:00,211.836,211.863,211.822,211.822,226700000.0
2006-07-05 05:05:00,211.829,211.852,211.8,211.802,197600000.0
2006-07-05 05:10:00,211.8,211.836,211.781,211.808,365400000.0
2006-07-05 05:15:00,211.802,211.842,211.785,211.805,211600000.0
2006-07-05 05:20:00,211.815,211.818,211.744,211.761,253599998.0
2006-07-05 05:25:00,211.761,211.761,211.667,211.698,343800000.0
2006-07-05 05:30:00,211.728,211.813,211.728,211.795,174000000.0
2006-07-05 05:35:00,211.787,211.793,211.743,211.743,242200000.0
2006-07-05 05:40:00,211.741,211.767,211.716,211.73,181500000.0
2006-07-05 05:45:00,211.738,211.808,211.736,211.755,229200001.0
2006-07-05 05:50:00,211.742,211.763,211.661,211.7,266100000.0
2006-07-05 05:55:00,211.694,211.747,211.694,211.703,246500000.0
2006-07-05 06:00:00,211.693,211.718,211.673,211.681,260700000.0
2006-07-05 06:05:00,211.679,211.716,211.679,211.696,241700000.0
2006-07-05 06:10:00,211.689,211.714,211.658,211.665,239700001.0
2006-07-05 06:15:00,211.662,211.667,211.589,211.629,243600003.0
2006-07-05 06:20:00,211.647,211.77,211.647,211.736,279900000.0
2006-07-05 06:25:00,211.72,211.75,211.683,211.738,299699997.0
2006-07-05 06:30:00,211.735,211.758,211.72,211.749,200799999.0
2006-07-05 06:35:00,211.735,211.757,211.717,211.727,241100001.0
2006-07-05 06:40:00,211.727,211.748,211.72,211.74,229600000.0
2006-07-05 06:45:00,211.725,211.773,211.712,211.76,295600000.0
2006-07-05 06:50:00,211.756,211.803,211.726,211.792,264500000.0
2006-07-05 06:55:00,211.804,211.875,211.796,211.857,150200000.0
2006-07-05 07:00:00,211.858,211.952,211.853,211.899,162200001.0
2006-07-05 07:05:00,211.904,211.947,211.896,211.898,251800000.0
2006-07-05 07:10:00,211.905,211.934,211.858,211.858,286999998.0
2006-07-05 07:15:00,211.842,211.938,211.814,211.91,237000000.0
2006-07-05 07:20:00,211.904,211.949,211.867,211.931,216200001.0
2006-07-05 07:25:00,211.927,211.943,211.868,211.87,268600000.0
2006-07-05 07:30:00,211.876,211.918,211.837,211.849,253299999.0
2006-07-05 07:35:00,211.877,211.896,211.721,211.742,322300001.0
2006-07-05 07:40:00,211.726,211.802,211.715,211.743,233499998.0
2006-07-05 07:45:00,211.754,211.797,211.736,211.792,235299999.0
2006-07-05 07:50:00,211.813,211.882,211.803,211.882,203300001.0
2006-07-05 07:55:00,211.889,211.948,211.873,211.885,254600000.0
2006-07-05 08:00:00,211.872,211.891,211.805,211.859,232700000.0
2006-07-05 08:05:00,211.876,211.899,211.803,211.81,283499999.0
2006-07-05 08:10:00,211.814,211.82,211.713,211.775,188900000.0
2006-07-05 08:15:00,211.766,211.882,211.742,211.881,233300000.0
2006-07-05 08:20:00,211.87,211.87,211.763,211.794,278300001.0
2006-07-05 08:25:00,211.794,211.804,211.718,211.726,202799999.0
2006-07-05 08:30:00,211.712,211.798,211.682,211.724,267600000.0
2006-07-05 08:35:00,211.704,211.761,211.672,211.707,290799999.0
2006-07-05 08:40:00,211.724,211.786,211.685,211.754,263900001.0
2006-07-05 08:45:00,211.756,211.895,211.756,211.861,250699998.0
2006-07-05 08:50:00,211.867,211.932,211.834,211.834,240300000.0
2006-07-05 08:55:00,211.832,211.95,211.793,211.873,299199999.0
2006-07-05 09:00:00,211.87,211.916,211.826,211.898,276500002.0
2006-07-05 09:05:00,211.898,211.916,211.865,211.865,301099999.0
2006-07-05 09:10:00,211.889,211.889,211.811,211.823,225800002.0
2006-07-05 09:15:00,211.811,211.811,211.726,211.761,272400000.0
2006-07-05 09:20:00,211.763,211.826,211.74,211.789,220600001.0
2006-07-05 09:25:00,211.791,211.849,211.761,211.818,279000000.0
2006-07-05 09:30:00,211.808,211.92,211.797,211.895,232999998.0
2006-07-05 09:35:00,211.893,211.917,211.848,211.856,238400001.0
2006-07-05 09:40:00,211.837,211.859,211.665,211.688,226499999.0
2006-07-05 09:45:00,211.665,211.665,211.549,211.61,284099998.0
2006-07-05 09:50:00,211.618,211.775,211.601,211.77,216000000.0
2006-07-05 09:55:00,211.783,211.796,211.741,211.781,188999999.0
2006-07-05 10:00:00,211.786,211.896,211.782,211.841,188899999.0
2006-07-05 10:05:00,211.84,211.848,211.81,211.826,194399999.0
2006-07-05 10:10:00,211.83,211.898,211.798,211.898,172699999.0
2006-07-05 10:15:00,211.918,211.934,211.85,211.872,233300001.0
2006-07-05 10:20:00,211.883,211.886,211.773,211.83,230799999.0
2006-07-05 10:25:00,211.829,211.909,211.829,211.909,147500001.0
2006-07-05 10:30:00,211.92,211.961,211.867,211.927,272600000.0
2006-07-05 10:35:00,211.927,212.015,211.917,212.008,239200000.0
2006-07-05 10:40:00,212.019,212.167,212.011,212.132,290900001.0
2006-07-05 10:45:00,212.162,212.163,212.05,212.059,242400000.0
2006-07-05 10:50:00,212.048,212.091,212.029,212.091,225500001.0
2006-07-05 10:55:00,212.098,212.166,212.045,212.118,197099999.0
2006-07-05 11:00:00,212.129,212.134,212.053,212.065,203700001.0
2006-07-05 11:05:00,212.067,212.119,212.026,212.044,230200000.0
2006-07-05 11:10:00,212.046,212.154,212.029,212.147,264200002.0
2006-07-05 11:15:00,212.148,212.231,212.145,212.173,223900000.0
2006-07-05 11:20:00,212.174,212.217,212.155,212.217,249400000.0
2006-07-05 11:25:00,212.196,212.218,212.156,212.214,270400000.0
2006-07-05 11:30:00,212.219,212.232,212.18,212.2,265600001.0
2006-07-05 11:35:00,212.186,212.248,212.164,212.187,260999999.0
2006-07-05 11:40:00,212.164,212.237,212.164,212.187,298900001.0
2006-07-05 11:45:00,212.171,212.201,212.109,212.135,209200000.0
2006-07-05 11:50:00,212.128,212.144,212.046,212.046,230300000.0
2006-07-05 11:55:00,212.052,212.055,211.89,211.9,266399998.0
2006-07-05 12:00:00,211.91,211.938,211.868,211.938,311600002.0
2006-07-05 12:05:00,211.912,211.932,211.844,211.915,244300000.0
2006-07-05 12:10:00,211.931,211.936,211.854,211.884,274300001.0
2006-07-05 12:15:00,211.875,211.908,211.836,211.87,286200001.0
2006-07-05 12:20:00,211.869,211.917,211.846,211.877,177700000.0
2006-07-05 12:25:00,211.883,211.889,211.798,211.869,158200000.0
2006-07-05 12:30:00,211.876,211.976,211.876,211.93,198999998.0
2006-07-05 12:35:00,211.933,211.939,211.89,211.899,269700001.0
2006-07-05 12:40:00,211.898,211.922,211.879,211.887,210399999.0
2006-07-05 12:45:00,211.88,211.952,211.856,211.92,223299999.0
2006-07-05 12:50:00,211.932,212.001,211.906,211.993,296300000.0
2006-07-05 12:55:00,211.99,212.056,211.966,212.056,342300000.0
2006-07-05 13:00:00,212.058,212.171,212.05,212.147,310800004.0
2006-07-05 13:05:00,212.153,212.205,212.107,212.121,340400000.0
2006-07-05 13:10:00,212.12,212.131,212.061,212.08,261599998.0
2006-07-05 13:15:00,212.071,212.116,212.058,212.07,257300000.0
2006-07-05 13:20:00,212.099,212.116,211.994,212.003,203300001.0
2006-07-05 13:25:00,211.996,212.089,211.973,212.055,221699999.0
2006-07-05 13:30:00,212.045,212.088,211.928,211.942,302699999.0
2006-07-05 13:35:00,211.946,211.977,211.92,211.927,227299999.0
2006-07-05 13:40:00,211.936,211.988,211.906,211.922,381100002.0
2006-07-05 13:45:00,211.901,211.923,211.764,211.789,235900000.0
2006-07-05 13:50:00,211.783,211.79,211.697,211.705,223799999.0
2006-07-05 13:55:00,211.705,211.713,211.64,211.708,199000000.0
2006-07-05 14:00:00,211.684,211.704,211.564,211.585,250500000.0
2006-07-05 14:05:00,211.592,211.616,211.504,211.504,281500001.0
2006-07-05 14:10:00,211.514,211.559,211.487,211.532,263099999.0
2006-07-05 14:15:00,211.48,211.635,211.419,211.632,246000000.0
2006-07-05 14:20:00,211.611,211.679,211.591,211.624,262499999.0
2006-07-05 14:25:00,211.591,211.729,211.572,211.705,296199999.0
2006-07-05 14:30:00,211.669,211.694,211.566,211.674,304599999.0
2006-07-05 14:35:00,211.677,211.692,211.605,211.651,283500001.0
2006-07-05 14:40:00,211.656,211.662,211.526,211.55,218500000.0
2006-07-05 14:45:00,211.541,211.675,211.53,211.642,252199999.0
2006-07-05 14:50:00,211.634,211.669,211.58,211.652,301400000.0
2006-07-05 14:55:00,211.659,211.705,211.623,211.653,235600002.0
2006-07-05 15:00:00,211.633,211.738,211.615,211.712,291500000.0
2006-07-05 15:05:00,211.693,211.724,211.619,211.631,252300001.0
2006-07-05 15:10:00,211.62,211.755,211.62,211.755,259200001.0
2006-07-05 15:15:00,211.777,211.812,211.713,211.789,268199999.0
2006-07-05 15:20:00,211.786,211.848,211.723,211.826,265200000.0
2006-07-05 15:25:00,211.843,211.86,211.723,211.774,229100000.0
2006-07-05 15:30:00,211.773,211.858,211.752,211.85,241400000.0
2006-07-05 15:35:00,211.855,211.907,211.834,211.871,211200001.0
2006-07-05 15:40:00,211.856,211.953,211.834,211.949,242800000.0
2006-07-05 15:45:00,211.947,211.964,211.857,211.885,328500002.0
2006-07-05 15:50:00,211.887,211.887,211.781,211.856,265700001.0
2006-07-05 15:55:00,211.879,211.902,211.684,211.755,221900000.0
2006-07-05 16:00:00,211.639,211.87,211.495,211.865,249800000.0
2006-07-05 16:05:00,211.869,211.917,211.827,211.916,261099999.0
2006-07-05 16:10:00,211.895,211.977,211.888,211.951,200000002.0
2006-07-05 16:15:00,211.979,211.982,211.884,211.906,210699999.0
2006-07-05 16:20:00,211.888,211.911,211.853,211.863,274200000.0
2006-07-05 16:25:00,211.86,211.95,211.836,211.949,210400002.0
2006-07-05 16:30:00,211.938,212.028,211.936,212.028,252300000.0
2006-07-05 16:35:00,212.012,212.086,211.963,212.019,239900002.0
2006-07-05 16:40:00,212.012,212.064,211.963,211.963,338199998.0
2006-07-05 16:45:00,211.955,212.065,211.955,212.065,241800000.0
2006-07-05 16:50:00,212.08,212.088,211.967,211.998,244600000.0
2006-07-05 16:55:00,211.995,212.14,211.99,212.096,316299998.0
2006-07-05 17:00:00,212.091,212.176,212.059,212.082,292299998.0
2006-07-05 17:05:00,212.084,212.117,212.056,212.11,287899999.0
2006-07-05 17:10:00,212.108,212.169,212.084,212.113,175200000.0
2006-07-05 17:15:00,212.108,212.205,212.077,212.117,288499997.0
2006-07-05 17:20:00,212.121,212.239,212.121,212.221,209000002.0
2006-07-05 17:25:00,212.199,212.208,212.106,212.175,257600001.0
2006-07-05 17:30:00,212.209,212.324,212.209,212.235,219200000.0
2006-07-05 17:35:00,212.223,212.236,212.158,212.198,212700001.0
2006-07-05 17:40:00,212.201,212.264,212.201,212.258,195900001.0
2006-07-05 17:45:00,212.26,212.26,212.148,212.18,305599999.0
2006-07-05 17:50:00,212.177,212.177,212.113,212.13,231000000.0
2006-07-05 17:55:00,212.134,212.152,212.051,212.081,343200000.0
2006-07-05 18:00:00,212.109,212.185,212.107,212.139,2686400003.0
2006-07-05 18:05:00,212.162,212.211,212.137,212.153,3386199997.0
2006-07-05 18:10:00,212.16,212.213,212.124,212.137,2321500000.0
2006-07-05 18:15:00,212.149,212.179,212.117,212.147,2567500008.0
2006-07-05 18:20:00,212.164,212.196,212.114,212.165,3014000009.0
2006-07-05 18:25:00,212.178,212.197,212.145,212.155,2053700003.0
2006-07-05 18:30:00,212.158,212.158,212.113,212.144,2067199997.0
2006-07-05 18:35:00,212.141,212.158,212.117,212.13,1245699999.0
2006-07-05 18:40:00,212.12,212.147,212.075,212.081,1224600000.0
2006-07-05 18:45:00,212.079,212.109,212.057,212.068,837999999.0
2006-07-05 18:50:00,212.071,212.119,212.05,212.1,1142099999.0
2006-07-05 18:55:00,212.106,212.133,212.083,212.104,1052300000.0
2006-07-05 19:00:00,212.096,212.119,212.068,212.111,631299999.0
2006-07-05 19:05:00,212.105,212.123,212.082,212.113,1368799994.0
2006-07-05 19:10:00,212.123,212.157,212.089,212.11,801099999.0
2006-07-05 19:15:00,212.114,212.169,212.097,212.149,851499998.0
2006-07-05 19:20:00,212.157,212.208,212.142,212.182,1049900002.0
2006-07-05 19:25:00,212.187,212.205,212.165,212.203,1203200003.0
2006-07-05 19:30:00,212.202,212.245,212.202,212.232,1187499997.0
2006-07-05 19:35:00,212.226,212.26,212.205,212.215,1037400001.0
2006-07-05 19:40:00,212.222,212.236,212.129,212.129,1030500003.0
2006-07-05 19:45:00,212.13,212.165,212.125,212.151,646800001.0
2006-07-05 19:50:00,212.15,212.162,212.131,212.138,865400003.0
2006-07-05 19:55:00,212.142,212.219,212.142,212.198,902499999.0
2006-07-05 20:00:00,212.195,212.298,212.185,212.268,579500001.0
2006-07-05 20:05:00,212.259,212.264,212.198,212.22,836100001.0
2006-07-05 20:10:00,212.219,212.255,212.192,212.2,1339199998.0
2006-07-05 20:15:00,212.205,212.269,212.194,212.249,884199996.0
2006-07-05 20:20:00,212.253,212.32,212.247,212.29,1032700003.0
2006-07-05 20:25:00,212.29,212.312,212.262,212.276,1481699999.0
2006-07-05 20:30:00,212.28,212.296,212.205,212.218,1855300000.0
2006-07-05 20:35:00,212.215,212.318,212.215,212.315,795700001.0
2006-07-05 20:40:00,212.307,212.307,212.243,212.255,1473300005.0
2006-07-05 20:45:00,212.268,212.317,212.265,212.268,1312799998.0
2006-07-05 20:50:00,212.247,212.267,212.225,212.258,1082400004.0
2006-07-05 20:55:00,212.267,212.292,212.211,212.274,1660100000.0
2006-07-05 21:00:00,212.283,212.339,212.269,212.319,1462600000.0
2006-07-05 21:05:00,212.319,212.335,212.29,212.299,770000002.0
2006-07-05 21:10:00,212.287,212.287,212.232,212.278,838300002.0
2006-07-05 21:15:00,212.284,212.364,212.273,212.364,1014400001.0
2006-07-05 21:20:00,212.373,212.44,212.35,212.427,1184999996.0
2006-07-05 21:25:00,212.43,212.452,212.326,212.367,876299997.0
2006-07-05 21:30:00,212.367,212.367,212.315,212.32,467200000.0
2006-07-05 21:35:00,212.313,212.324,212.282,212.298,295499999.0
2006-07-05 21:40:00,212.293,212.315,212.282,212.284,554000001.0
2006-07-05 21:45:00,212.29,212.3,212.249,212.249,456300000.0
2006-07-05 21:50:00,212.267,212.28,212.233,212.252,356300000.0
2006-07-05 21:55:00,212.259,212.273,212.222,212.232,408300001.0
2006-07-05 22:00:00,212.22,212.318,212.213,212.308,787800001.0
2006-07-05 22:05:00,212.315,212.35,212.3,212.333,324599997.0
2006-07-05 22:10:00,212.339,212.349,212.306,212.323,262899999.0
2006-07-05 22:15:00,212.326,212.353,212.323,212.335,703200000.0
2006-07-05 22:20:00,212.332,212.352,212.288,212.329,342200001.0
2006-07-05 22:25:00,212.321,212.364,212.315,212.34,435100001.0
2006-07-05 22:30:00,212.336,212.353,212.32,212.335,639800000.0
2006-07-05 22:35:00,212.344,212.353,212.325,212.332,378600002.0
2006-07-05 22:40:00,212.337,212.341,212.248,212.265,338399999.0
2006-07-05 22:45:00,212.275,212.29,212.258,212.273,448300001.0
2006-07-05 22:50:00,212.278,212.344,212.265,212.314,341400000.0
2006-07-05 22:55:00,212.313,212.317,212.241,212.245,290800002.0
2006-07-05 23:00:00,212.224,212.224,212.07,212.14,255700000.0
2006-07-05 23:05:00,212.108,212.199,212.098,212.15,256100000.0
2006-07-05 23:10:00,212.179,212.183,212.044,212.078,340000003.0
2006-07-05 23:15:00,212.12,212.175,212.076,212.119,275500003.0
2006-07-05 23:20:00,212.101,212.184,212.084,212.114,348599999.0
2006-07-05 23:25:00,212.106,212.225,212.092,212.137,259200003.0
2006-07-05 23:30:00,212.15,212.175,212.124,212.134,271300000.0
2006-07-05 23:35:00,212.133,212.198,212.124,212.185,231399999.0
2006-07-05 23:40:00,212.181,212.19,212.111,212.112,261800001.0
2006-07-05 23:45:00,212.115,212.164,212.091,212.157,253400002.0
2006-07-05 23:50:00,212.155,212.191,212.149,212.175,213300000.0
2006-07-05 23:55:00,212.18,212.195,212.173,212.18,242000000.0
2006-07-06 00:00:00,212.187,212.191,212.137,212.15,211900000.0
2006-07-06 00:05:00,212.15,212.29,212.143,212.29,274900000.0
2006-07-06 00:10:00,212.289,212.317,212.251,212.285,327599998.0
2006-07-06 00:15:00,212.283,212.305,212.274,212.296,199700000.0
2006-07-06 00:20:00,212.282,212.298,212.255,212.255,223100000.0
2006-07-06 00:25:00,212.26,212.26,212.21,212.228,205400000.0
2006-07-06 00:30:00,212.223,212.246,212.219,212.235,218300002.0
2006-07-06 00:35:00,212.224,212.296,212.218,212.238,233100000.0
2006-07-06 00:40:00,212.238,212.274,212.232,212.27,167200000.0
2006-07-06 00:45:00,212.251,212.251,212.194,212.2,249800001.0
2006-07-06 00:50:00,212.228,212.228,212.083,212.115,245300000.0
2006-07-06 00:55:00,212.119,212.186,212.108,212.11,257800001.0
2006-07-06 01:00:00,212.115,212.128,212.076,212.114,270500002.0
2006-07-06 01:05:00,212.123,212.14,211.991,212.014,190300002.0
2006-07-06 01:10:00,212.001,212.052,212.001,212.015,209200000.0
2006-07-06 01:15:00,212.04,212.106,212.022,212.106,238900000.0
2006-07-06 01:20:00,212.115,212.12,212.044,212.061,300799999.0
2006-07-06 01:25:00,212.041,212.07,212.0,212.053,244999999.0
2006-07-06 01:30:00,212.075,212.112,212.049,212.085,229300000.0
2006-07-06 01:35:00,212.084,212.111,212.06,212.09,201200001.0
2006-07-06 01:40:00,212.083,212.106,212.069,212.082,182700000.0
2006-07-06 01:45:00,212.08,212.132,212.07,212.08,187800000.0
2006-07-06 01:50:00,212.092,212.144,212.084,212.126,219300000.0
2006-07-06 01:55:00,212.133,212.194,212.122,212.137,195499999.0
2006-07-06 02:00:00,212.144,212.171,212.123,212.137,268300000.0
2006-07-06 02:05:00,212.146,212.153,212.068,212.075,311799999.0
2006-07-06 02:10:00,212.071,212.083,211.971,211.98,273399999.0
2006-07-06 02:15:00,211.983,212.021,211.926,211.991,316999998.0
2006-07-06 02:20:00,212.033,212.086,211.981,212.08,245000000.0
2006-07-06 02:25:00,212.088,212.102,212.008,212.03,267299999.0
2006-07-06 02:30:00,212.026,212.032,211.972,212.03,223300001.0
2006-07-06 02:35:00,212.02,212.036,211.996,212.03,297700000.0
2006-07-06 02:40:00,212.026,212.031,211.967,211.973,206299999.0
2006-07-06 02:45:00,211.968,212.039,211.96,211.998,251400001.0
2006-07-06 02:50:00,211.997,212.03,211.956,212.006,193300000.0
2006-07-06 02:55:00,211.993,212.163,211.993,212.159,224800000.0
2006-07-06 03:00:00,212.154,212.162,212.015,212.031,251499998.0
2006-07-06 03:05:00,212.024,212.073,212.015,212.026,222900002.0
2006-07-06 03:10:00,212.009,212.051,211.99,212.04,189700001.0
2006-07-06 03:15:00,212.041,212.065,212.005,212.041,177099999.0
2006-07-06 03:20:00,212.04,212.054,211.949,211.962,395700000.0
2006-07-06 03:25:00,211.951,211.951,211.883,211.926,215100001.0
2006-07-06 03:30:00,211.92,211.924,211.868,211.888,229100001.0
2006-07-06 03:35:00,211.883,211.899,211.833,211.887,213299999.0
2006-07-06 03:40:00,211.868,211.886,211.841,211.876,251900000.0
2006-07-06 03:45:00,211.879,211.897,211.841,211.874,220299998.0
2006-07-06 03:50:00,211.884,211.991,211.884,211.938,164000000.0
2006-07-06 03:55:00,211.943,211.963,211.913,211.957,280400000.0
2006-07-06 04:00:00,211.953,211.993,211.95,211.982,213099998.0
2006-07-06 04:05:00,211.983,212.027,211.977,212.025,317700001.0
2006-07-06 04:10:00,212.049,212.072,212.016,212.053,274600001.0
2006-07-06 04:15:00,212.054,212.065,211.978,212.017,227200000.0
2006-07-06 04:20:00,212.013,212.02,211.986,212.005,178600001.0
2006-07-06 04:25:00,211.983,212.015,211.982,211.984,239800002.0
2006-07-06 04:30:00,211.981,211.992,211.924,211.951,199199999.0
2006-07-06 04:35:00,211.957,211.965,211.924,211.959,184800001.0
2006-07-06 04:40:00,211.958,211.971,211.928,211.943,170600000.0
2006-07-06 04:45:00,211.93,211.998,211.93,211.975,199400001.0
2006-07-06 04:50:00,211.98,211.999,211.956,211.992,281100000.0
2006-07-06 04:55:00,211.986,211.986,211.89,211.89,216300000.0
2006-07-06 05:00:00,211.905,211.952,211.905,211.945,266700001.0
2006-07-06 05:05:00,211.95,211.997,211.929,211.997,248200001.0
2006-07-06 05:10:00,212.005,212.02,211.963,211.982,268200000.0
2006-07-06 05:15:00,211.978,211.998,211.92,211.922,231100001.0
2006-07-06 05:20:00,211.933,211.956,211.911,211.947,223999998.0
2006-07-06 05:25:00,211.95,211.951,211.92,211.921,231700003.0
2006-07-06 05:30:00,211.935,211.968,211.912,211.934,201400001.0
2006-07-06 05:35:00,211.94,211.949,211.885,211.908,210900000.0
2006-07-06 05:40:00,211.917,211.962,211.898,211.962,179300000.0
2006-07-06 05:45:00,211.96,212.0,211.936,212.0,189500000.0
2006-07-06 05:50:00,211.981,212.001,211.969,211.981,214100000.0
2006-07-06 05:55:00,211.98,211.988,211.951,211.972,223100000.0
2006-07-06 06:00:00,211.974,211.988,211.941,211.959,207300000.0
2006-07-06 06:05:00,211.957,211.963,211.927,211.927,206799999.0
2006-07-06 06:10:00,211.94,211.951,211.904,211.929,231899999.0
2006-07-06 06:15:00,211.933,211.933,211.894,211.915,290800000.0
2006-07-06 06:20:00,211.927,211.973,211.906,211.959,217200000.0
2006-07-06 06:25:00,211.962,211.991,211.946,211.991,238099999.0
2006-07-06 06:30:00,211.984,211.999,211.94,211.98,186700000.0
2006-07-06 06:35:00,211.975,212.04,211.961,211.98,215900001.0
2006-07-06 06:40:00,211.975,212.079,211.975,212.035,214300000.0
2006-07-06 06:45:00,212.033,212.033,211.999,212.014,270799999.0
2006-07-06 06:50:00,212.013,212.067,212.005,212.049,289200003.0
2006-07-06 06:55:00,212.041,212.088,212.032,212.081,207500000.0
2006-07-06 07:00:00,212.076,212.117,212.019,212.019,236500000.0
2006-07-06 07:05:00,212.026,212.111,212.026,212.065,265300000.0
2006-07-06 07:10:00,212.072,212.081,212.016,212.041,256900000.0
2006-07-06 07:15:00,212.044,212.079,212.036,212.065,270400000.0
2006-07-06 07:20:00,212.062,212.108,212.059,212.089,175100000.0
2006-07-06 07:25:00,212.08,212.098,212.022,212.022,321900002.0
2006-07-06 07:30:00,212.015,212.024,211.955,211.976,226800001.0
2006-07-06 07:35:00,211.987,212.002,211.934,211.985,321900001.0
2006-07-06 07:40:00,212.002,212.04,211.969,212.027,237300002.0
2006-07-06 07:45:00,212.028,212.048,212.008,212.015,262399999.0
2006-07-06 07:50:00,212.009,212.022,211.948,211.965,291200000.0
2006-07-06 07:55:00,211.944,211.989,211.896,211.911,235099999.0
2006-07-06 08:00:00,211.919,211.987,211.919,211.953,245400000.0
2006-07-06 08:05:00,211.957,211.994,211.897,211.913,220900001.0
2006-07-06 08:10:00,211.922,211.944,211.867,211.912,225599998.0
2006-07-06 08:15:00,211.913,211.973,211.906,211.957,261600000.0
2006-07-06 08:20:00,211.974,212.044,211.974,212.025,239500000.0
2006-07-06 08:25:00,212.02,212.051,211.987,212.018,203500000.0
2006-07-06 08:30:00,212.007,212.043,211.987,212.004,215900000.0
2006-07-06 08:35:00,211.984,212.009,211.946,211.987,261100000.0
2006-07-06 08:40:00,211.993,212.055,211.993,212.009,284900001.0
2006-07-06 08:45:00,212.007,212.018,211.989,211.994,180300000.0
2006-07-06 08:50:00,211.981,212.019,211.956,212.017,185100000.0
2006-07-06 08:55:00,212.018,212.038,211.983,212.023,295400000.0
2006-07-06 09:00:00,211.993,212.019,211.953,211.99,201400001.0
2006-07-06 09:05:00,211.981,211.995,211.921,211.96,220799999.0
2006-07-06 09:10:00,211.965,211.982,211.89,211.937,220200000.0
2006-07-06 09:15:00,211.969,211.984,211.935,211.973,214299999.0
2006-07-06 09:20:00,211.966,211.966,211.914,211.96,229599998.0
2006-07-06 09:25:00,211.972,212.074,211.972,212.052,339200000.0
2006-07-06 09:30:00,212.047,212.1,212.047,212.05,293100000.0
2006-07-06 09:35:00,212.039,212.058,211.949,211.961,187700000.0
2006-07-06 09:40:00,211.963,212.018,211.924,212.007,211399999.0
2006-07-06 09:45:00,212.014,212.016,211.942,211.952,176400000.0
2006-07-06 09:50:00,211.969,212.014,211.952,211.996,245400000.0
2006-07-06 09:55:00,212.004,212.068,211.997,212.035,239199999.0
2006-07-06 10:00:00,212.045,212.091,212.018,212.033,313900000.0
2006-07-06 10:05:00,212.068,212.105,212.06,212.073,282099999.0
2006-07-06 10:10:00,212.091,212.149,212.076,212.138,302099999.0
2006-07-06 10:15:00,212.145,212.17,212.081,212.17,263500000.0
2006-07-06 10:20:00,212.174,212.174,212.124,212.16,256300001.0
2006-07-06 10:25:00,212.16,212.22,212.04,212.04,268699999.0
2006-07-06 10:30:00,212.022,212.18,211.935,212.135,275900001.0
2006-07-06 10:35:00,212.128,212.152,212.08,212.087,283499999.0
2006-07-06 10:40:00,212.073,212.094,212.057,212.07,298399999.0
2006-07-06 10:45:00,212.081,212.127,212.04,212.109,290900001.0
2006-07-06 10:50:00,212.11,212.127,212.039,212.054,114200000.0
2006-07-06 10:55:00,212.046,212.097,212.006,212.097,259700002.0
2006-07-06 11:00:00,212.117,212.117,212.081,212.088,157700000.0
2006-07-06 11:05:00,212.08,212.101,212.028,212.035,218300000.0
2006-07-06 11:10:00,212.027,212.049,211.962,212.025,264300000.0
2006-07-06 11:15:00,212.022,212.087,212.001,212.082,249200001.0
2006-07-06 11:20:00,212.077,212.126,212.071,212.099,269999999.0
2006-07-06 11:25:00,212.105,212.13,212.075,212.103,304300001.0
2006-07-06 11:30:00,212.111,212.189,212.108,212.158,203200002.0
2006-07-06 11:35:00,212.145,212.161,212.091,212.134,264299998.0
2006-07-06 11:40:00,212.134,212.172,212.085,212.105,252600002.0
2006-07-06 11:45:00,212.1,212.137,212.1,212.12,202200000.0
2006-07-06 11:50:00,212.11,212.139,212.094,212.109,259199999.0
2006-07-06 11:55:00,212.126,212.154,212.096,212.142,229800000.0
2006-07-06 12:00:00,212.141,212.141,212.098,212.107,257500000.0
2006-07-06 12:05:00,212.112,212.114,212.08,212.085,191200000.0
2006-07-06 12:10:00,212.107,212.17,212.091,212.125,235100003.0
2006-07-06 12:15:00,212.116,212.123,212.078,212.113,264100000.0
2006-07-06 12:20:00,212.097,212.118,211.996,212.001,243300001.0
2006-07-06 12:25:00,211.995,212.015,211.963,212.002,225000000.0
2006-07-06 12:30:00,211.999,212.04,211.999,212.034,204300000.0
2006-07-06 12:35:00,212.05,212.071,211.987,212.013,255300001.0
2006-07-06 12:40:00,212.01,212.01,211.913,211.961,271400000.0
2006-07-06 12:45:00,211.948,211.985,211.911,211.911,307000002.0
2006-07-06 12:50:00,211.93,211.948,211.891,211.945,238600000.0
2006-07-06 12:55:00,211.936,211.936,211.767,211.887,233200000.0
2006-07-06 13:00:00,211.889,211.928,211.874,211.889,205400002.0
2006-07-06 13:05:00,211.901,211.902,211.831,211.837,321500000.0
2006-07-06 13:10:00,211.844,211.878,211.801,211.801,303500000.0
2006-07-06 13:15:00,211.796,211.814,211.737,211.767,286100000.0
2006-07-06 13:20:00,211.814,211.938,211.802,211.938,195700001.0
2006-07-06 13:25:00,211.932,212.004,211.93,211.959,280500000.0
2006-07-06 13:30:00,211.934,211.934,211.897,211.918,203200000.0
2006-07-06 13:35:00,211.908,211.92,211.88,211.885,201200002.0
2006-07-06 13:40:00,211.883,211.933,211.874,211.933,250299999.0
2006-07-06 13:45:00,211.92,211.961,211.87,211.95,251200001.0
2006-07-06 13:50:00,211.944,212.016,211.931,212.014,203400001.0
2006-07-06 13:55:00,212.003,212.007,211.935,211.97,277900000.0
2006-07-06 14:00:00,211.967,212.012,211.906,211.914,216999999.0
2006-07-06 14:05:00,211.905,211.906,211.862,211.862,211600000.0
2006-07-06 14:10:00,211.874,211.906,211.842,211.882,282500000.0
2006-07-06 14:15:00,211.887,211.981,211.857,211.961,223900001.0
2006-07-06 14:20:00,211.962,212.024,211.948,211.948,329199999.0
2006-07-06 14:25:00,211.958,211.97,211.821,211.821,255200000.0
2006-07-06 14:30:00,211.787,211.81,211.787,211.79,214799998.0
2006-07-06 14:35:00,211.837,212.131,211.837,212.112,221600000.0
2006-07-06 14:40:00,212.129,212.153,212.037,212.058,162500000.0
2006-07-06 14:45:00,212.039,212.091,212.025,212.065,295900002.0
2006-07-06 14:50:00,212.049,212.049,211.985,212.027,309599999.0
2006-07-06 14:55:00,212.03,212.03,211.849,211.858,286400000.0
2006-07-06 15:00:00,211.87,211.87,211.703,211.722,249099999.0
2006-07-06 15:05:00,211.715,211.749,211.589,211.747,242700000.0
2006-07-06 15:10:00,211.745,211.801,211.709,211.781,245700000.0
2006-07-06 15:15:00,211.774,211.789,211.655,211.655,254900000.0
2006-07-06 15:20:00,211.636,211.665,211.457,211.545,267000003.0
2006-07-06 15:25:00,211.528,211.695,211.487,211.64,264999999.0
2006-07-06 15:30:00,211.642,211.699,211.62,211.665,242700000.0
2006-07-06 15:35:00,211.687,211.687,211.503,211.53,244200001.0
2006-07-06 15:40:00,211.552,211.58,211.528,211.552,202999999.0
2006-07-06 15:45:00,211.538,211.555,211.437,211.507,298500000.0
2006-07-06 15:50:00,211.505,211.571,211.486,211.562,326499999.0
2006-07-06 15:55:00,211.555,211.601,211.529,211.579,257499997.0
2006-07-06 16:00:00,211.597,211.691,211.597,211.669,195600000.0
2006-07-06 16:05:00,211.682,211.724,211.64,211.709,185800001.0
2006-07-06 16:10:00,211.695,211.738,211.616,211.622,242100001.0
2006-07-06 16:15:00,211.614,211.647,211.478,211.478,225199999.0
2006-07-06 16:20:00,211.469,211.487,211.414,211.434,267500001.0
2006-07-06 16:25:00,211.429,211.45,211.364,211.393,249599999.0
2006-07-06 16:30:00,211.391,211.403,211.187,211.226,276700000.0
2006-07-06 16:35:00,211.206,211.256,211.179,211.179,228300001.0
2006-07-06 16:40:00,211.181,211.322,211.181,211.302,188200000.0
2006-07-06 16:45:00,211.288,211.325,211.203,211.235,263299999.0
2006-07-06 16:50:00,211.236,211.318,211.235,211.315,213800000.0
2006-07-06 16:55:00,211.305,211.388,211.28,211.379,331299999.0
2006-07-06 17:00:00,211.36,211.431,211.347,211.361,236900000.0
2006-07-06 17:05:00,211.371,211.486,211.371,211.475,252700002.0
2006-07-06 17:10:00,211.468,211.529,211.467,211.482,196599999.0
2006-07-06 17:15:00,211.473,211.486,211.4,211.4,209700001.0
2006-07-06 17:20:00,211.402,211.429,211.374,211.412,261000000.0
2006-07-06 17:25:00,211.399,211.465,211.36,211.449,212800000.0
2006-07-06 17:30:00,211.438,211.478,211.428,211.477,322300000.0
2006-07-06 17:35:00,211.467,211.527,211.458,211.489,258200000.0
2006-07-06 17:40:00,211.481,211.521,211.469,211.5,236099998.0
2006-07-06 17:45:00,211.498,211.499,211.45,211.482,179000000.0
2006-07-06 17:50:00,211.478,211.521,211.394,211.5,208500000.0
2006-07-06 17:55:00,211.505,211.617,211.44,211.598,313399997.0
2006-07-06 18:00:00,211.606,211.618,211.537,211.564,2534799996.0
2006-07-06 18:05:00,211.574,211.587,211.525,211.572,3323800005.0
2006-07-06 18:10:00,211.579,211.585,211.453,211.488,2305499997.0
2006-07-06 18:15:00,211.493,211.523,211.452,211.49,2444999999.0
2006-07-06 18:20:00,211.492,211.5,211.434,211.45,2958800002.0
2006-07-06 18:25:00,211.464,211.496,211.451,211.48,2209099996.0
2006-07-06 18:30:00,211.507,211.547,211.464,211.481,2117399993.0
2006-07-06 18:35:00,211.468,211.507,211.444,211.498,1171799998.0
2006-07-06 18:40:00,211.49,211.51,211.471,211.5,1428200000.0
2006-07-06 18:45:00,211.495,211.524,211.466,211.517,869400003.0
2006-07-06 18:50:00,211.525,211.538,211.476,211.49,1202299997.0
2006-07-06 18:55:00,211.5,211.527,211.456,211.477,1080799999.0
2006-07-06 19:00:00,211.469,211.517,211.449,211.511,898200000.0
2006-07-06 19:05:00,211.52,211.61,211.512,211.573,1447000006.0
2006-07-06 19:10:00,211.57,211.631,211.541,211.628,701700000.0
2006-07-06 19:15:00,211.64,211.8,211.635,211.714,836299998.0
2006-07-06 19:20:00,211.712,211.731,211.6,211.62,942600000.0
2006-07-06 19:25:00,211.61,211.642,211.58,211.642,1257099997.0
2006-07-06 19:30:00,211.642,211.716,211.636,211.69,1101000001.0
2006-07-06 19:35:00,211.683,211.701,211.596,211.605,964300001.0
2006-07-06 19:40:00,211.609,211.657,211.593,211.623,973800000.0
2006-07-06 19:45:00,211.635,211.68,211.614,211.631,738100000.0
2006-07-06 19:50:00,211.632,211.665,211.632,211.651,693600000.0
2006-07-06 19:55:00,211.649,211.659,211.612,211.615,843600000.0
2006-07-06 20:00:00,211.627,211.694,211.591,211.605,594900000.0
2006-07-06 20:05:00,211.599,211.609,211.537,211.558,750700000.0
2006-07-06 20:10:00,211.551,211.626,211.531,211.553,1306900003.0
2006-07-06 20:15:00,211.561,211.586,211.523,211.523,779699999.0
2006-07-06 20:20:00,211.508,211.536,211.472,211.488,1054099997.0
2006-07-06 20:25:00,211.49,211.548,211.488,211.526,1696699995.0
2006-07-06 20:30:00,211.53,211.54,211.472,211.485,1875000006.0
2006-07-06 20:35:00,211.472,211.551,211.471,211.52,817499998.0
2006-07-06 20:40:00,211.527,211.559,211.519,211.542,1490299996.0
2006-07-06 20:45:00,211.555,211.588,211.538,211.544,1128300001.0
2006-07-06 20:50:00,211.528,211.565,211.515,211.529,988400003.0
2006-07-06 20:55:00,211.528,211.555,211.499,211.534,1751799997.0
2006-07-06 21:00:00,211.534,211.562,211.491,211.549,1421799999.0
2006-07-06 21:05:00,211.55,211.572,211.507,211.535,813100003.0
2006-07-06 21:10:00,211.535,211.559,211.504,211.528,785100002.0
2006-07-06 21:15:00,211.532,211.575,211.522,211.545,1027600001.0
2006-07-06 21:20:00,211.549,211.553,211.522,211.525,1076300002.0
2006-07-06 21:25:00,211.514,211.528,211.442,211.45,727300000.0
2006-07-06 21:30:00,211.455,211.494,211.454,211.48,586499998.0
2006-07-06 21:35:00,211.471,211.535,211.467,211.535,339999997.0
2006-07-06 21:40:00,211.542,211.575,211.542,211.552,649700002.0
2006-07-06 21:45:00,211.551,211.551,211.509,211.522,383900001.0
2006-07-06 21:50:00,211.537,211.537,211.502,211.522,362500000.0
2006-07-06 21:55:00,211.525,211.53,211.499,211.512,396800002.0
2006-07-06 22:00:00,211.502,211.563,211.491,211.551,840400000.0
2006-07-06 22:05:00,211.55,211.568,211.497,211.52,312200000.0
2006-07-06 22:10:00,211.511,211.511,211.457,211.481,325800001.0
2006-07-06 22:15:00,211.482,211.536,211.394,211.394,582600000.0
2006-07-06 22:20:00,211.395,211.407,211.364,211.386,458799999.0
2006-07-06 22:25:00,211.371,211.391,211.313,211.32,532399999.0
2006-07-06 22:30:00,211.325,211.371,211.322,211.339,778000006.0
2006-07-06 22:35:00,211.355,211.373,211.318,211.322,372799999.0
2006-07-06 22:40:00,211.329,211.437,211.324,211.421,412899998.0
2006-07-06 22:45:00,211.429,211.48,211.404,211.455,417000001.0
2006-07-06 22:50:00,211.461,211.492,211.431,211.461,354199999.0
2006-07-06 22:55:00,211.457,211.484,211.405,211.415,332599999.0
2006-07-06 23:00:00,211.4,211.453,211.35,211.409,280400000.0
2006-07-06 23:05:00,211.383,211.476,211.359,211.454,247099999.0
2006-07-06 23:10:00,211.431,211.481,211.31,211.404,314900001.0
2006-07-06 23:15:00,211.469,211.496,211.317,211.368,198199999.0
2006-07-06 23:20:00,211.369,211.466,211.321,211.454,268900000.0
2006-07-06 23:25:00,211.423,211.494,211.402,211.417,286599999.0
2006-07-06 23:30:00,211.428,211.539,211.417,211.47,256000000.0
2006-07-06 23:35:00,211.472,211.519,211.444,211.488,285700001.0
2006-07-06 23:40:00,211.467,211.518,211.428,211.471,246699997.0
2006-07-06 23:45:00,211.468,211.518,211.439,211.475,337999998.0
2006-07-06 23:50:00,211.49,211.511,211.419,211.442,309300002.0
2006-07-06 23:55:00,211.428,211.495,211.407,211.46,271299998.0
2006-07-07 00:00:00,211.514,211.514,211.41,211.429,149900000.0
2006-07-07 00:05:00,211.43,211.515,211.42,211.515,186100000.0
2006-07-07 00:10:00,211.505,211.517,211.47,211.494,328099999.0
2006-07-07 00:15:00,211.493,211.501,211.445,211.465,311200001.0
2006-07-07 00:20:00,211.46,211.595,211.441,211.575,226900001.0
2006-07-07 00:25:00,211.582,211.645,211.565,211.617,247699999.0
2006-07-07 00:30:00,211.6,211.652,211.583,211.635,184299999.0
2006-07-07 00:35:00,211.623,211.666,211.615,211.646,247700000.0
2006-07-07 00:40:00,211.663,211.692,211.65,211.691,179800002.0
2006-07-07 00:45:00,211.687,211.697,211.662,211.679,294099998.0
2006-07-07 00:50:00,211.705,211.705,211.649,211.659,257300000.0
2006-07-07 00:55:00,211.664,211.725,211.664,211.725,284600002.0
2006-07-07 01:00:00,211.728,211.742,211.66,211.66,284400001.0
2006-07-07 01:05:00,211.667,211.669,211.596,211.62,171100000.0
2006-07-07 01:10:00,211.623,211.638,211.563,211.563,297200000.0
2006-07-07 01:15:00,211.578,211.62,211.568,211.597,349399998.0
2006-07-07 01:20:00,211.611,211.654,211.579,211.654,279500001.0
2006-07-07 01:25:00,211.638,211.64,211.578,211.605,267800000.0
2006-07-07 01:30:00,211.607,211.623,211.58,211.593,222400000.0
2006-07-07 01:35:00,211.585,211.669,211.577,211.656,187800002.0
2006-07-07 01:40:00,211.658,211.695,211.649,211.683,194599999.0
2006-07-07 01:45:00,211.685,211.697,211.654,211.673,282700000.0
2006-07-07 01:50:00,211.679,211.704,211.667,211.686,276700000.0
2006-07-07 01:55:00,211.686,211.704,211.657,211.685,160100000.0
2006-07-07 02:00:00,211.668,211.713,211.667,211.685,228100002.0
2006-07-07 02:05:00,211.697,211.732,211.687,211.715,234100000.0
2006-07-07 02:10:00,211.733,211.74,211.649,211.661,318300000.0
2006-07-07 02:15:00,211.653,211.653,211.566,211.574,237100003.0
2006-07-07 02:20:00,211.595,211.628,211.574,211.596,206499999.0
2006-07-07 02:25:00,211.603,211.621,211.561,211.618,226500000.0
2006-07-07 02:30:00,211.619,211.625,211.577,211.603,183500000.0
2006-07-07 02:35:00,211.592,211.606,211.504,211.547,281200001.0
2006-07-07 02:40:00,211.55,211.622,211.514,211.583,296000003.0
2006-07-07 02:45:00,211.58,211.615,211.572,211.607,270700000.0
2006-07-07 02:50:00,211.605,211.676,211.54,211.676,267400000.0
2006-07-07 02:55:00,211.64,211.646,211.612,211.612,328600002.0
2006-07-07 03:00:00,211.595,211.656,211.595,211.644,245000001.0
2006-07-07 03:05:00,211.636,211.637,211.553,211.565,242600000.0
2006-07-07 03:10:00,211.551,211.565,211.51,211.533,244200001.0
2006-07-07 03:15:00,211.539,211.558,211.53,211.547,198400001.0
2006-07-07 03:20:00,211.535,211.562,211.512,211.512,311899998.0
2006-07-07 03:25:00,211.5,211.544,211.485,211.53,209500000.0
2006-07-07 03:30:00,211.521,211.578,211.521,211.53,231300001.0
2006-07-07 03:35:00,211.529,211.565,211.526,211.565,214200000.0
2006-07-07 03:40:00,211.55,211.565,211.52,211.548,285799999.0
2006-07-07 03:45:00,211.549,211.559,211.521,211.55,331499999.0
2006-07-07 03:50:00,211.552,211.585,211.552,211.585,196599999.0
2006-07-07 03:55:00,211.592,211.592,211.523,211.573,236800002.0
2006-07-07 04:00:00,211.581,211.603,211.56,211.592,231500000.0
2006-07-07 04:05:00,211.6,211.636,211.587,211.587,301300000.0
2006-07-07 04:10:00,211.592,211.606,211.558,211.577,197000000.0
2006-07-07 04:15:00,211.564,211.596,211.544,211.596,229200000.0
2006-07-07 04:20:00,211.588,211.588,211.55,211.562,182300000.0
2006-07-07 04:25:00,211.545,211.577,211.53,211.568,226700000.0
2006-07-07 04:30:00,211.577,211.577,211.505,211.531,187800001.0
2006-07-07 04:35:00,211.519,211.564,211.517,211.55,242300000.0
2006-07-07 04:40:00,211.533,211.538,211.473,211.485,234400001.0
2006-07-07 04:45:00,211.48,211.529,211.455,211.527,263199998.0
2006-07-07 04:50:00,211.545,211.573,211.527,211.551,242500000.0
2006-07-07 04:55:00,211.544,211.602,211.538,211.596,179200001.0
2006-07-07 05:00:00,211.607,211.617,211.563,211.593,247600000.0
2006-07-07 05:05:00,211.603,211.606,211.542,211.58,220400001.0
2006-07-07 05:10:00,211.58,211.61,211.557,211.603,355200000.0
2006-07-07 05:15:00,211.6,211.643,211.569,211.612,198100001.0
2006-07-07 05:20:00,211.623,211.645,211.582,211.582,270000000.0
2006-07-07 05:25:00,211.585,211.604,211.54,211.565,283300000.0
2006-07-07 05:30:00,211.589,211.613,211.526,211.598,167600000.0
2006-07-07 05:35:00,211.615,211.63,211.582,211.595,245900000.0
2006-07-07 05:40:00,211.598,211.619,211.567,211.613,248200000.0
2006-07-07 05:45:00,211.619,211.636,211.595,211.61,227000000.0
2006-07-07 05:50:00,211.596,211.615,211.551,211.559,230199999.0
2006-07-07 05:55:00,211.541,211.589,211.504,211.504,213100000.0
2006-07-07 06:00:00,211.5,211.525,211.48,211.525,255600000.0
2006-07-07 06:05:00,211.528,211.531,211.5,211.511,230400001.0
2006-07-07 06:10:00,211.506,211.545,211.497,211.54,209600002.0
2006-07-07 06:15:00,211.538,211.538,211.477,211.495,155200000.0
2006-07-07 06:20:00,211.505,211.533,211.486,211.513,251900000.0
2006-07-07 06:25:00,211.508,211.55,211.496,211.545,257000001.0
2006-07-07 06:30:00,211.54,211.54,211.495,211.505,241399999.0
2006-07-07 06:35:00,211.492,211.539,211.483,211.514,215199998.0
2006-07-07 06:40:00,211.502,211.516,211.49,211.513,326400003.0
2006-07-07 06:45:00,211.524,211.534,211.471,211.484,240199997.0
2006-07-07 06:50:00,211.485,211.52,211.462,211.465,232500002.0
2006-07-07 06:55:00,211.446,211.47,211.406,211.47,253999998.0
2006-07-07 07:00:00,211.471,211.489,211.456,211.46,151000000.0
2006-07-07 07:05:00,211.468,211.498,211.456,211.479,249500000.0
2006-07-07 07:10:00,211.484,211.497,211.469,211.48,214700000.0
2006-07-07 07:15:00,211.472,211.498,211.46,211.479,128300000.0
2006-07-07 07:20:00,211.468,211.468,211.436,211.452,180900001.0
2006-07-07 07:25:00,211.447,211.467,211.42,211.452,254100000.0
2006-07-07 07:30:00,211.442,211.444,211.363,211.375,261700001.0
2006-07-07 07:35:00,211.389,211.401,211.35,211.352,212000000.0
2006-07-07 07:40:00,211.362,211.371,211.338,211.358,137600000.0
2006-07-07 07:45:00,211.364,211.396,211.344,211.39,255300001.0
2006-07-07 07:50:00,211.388,211.401,211.362,211.396,277200002.0
2006-07-07 07:55:00,211.371,211.407,211.371,211.374,263100000.0
2006-07-07 08:00:00,211.368,211.398,211.352,211.352,234500000.0
2006-07-07 08:05:00,211.356,211.441,211.356,211.431,251300003.0
2006-07-07 08:10:00,211.439,211.505,211.43,211.481,180700000.0
2006-07-07 08:15:00,211.475,211.522,211.468,211.505,223000000.0
2006-07-07 08:20:00,211.507,211.528,211.471,211.5,209600000.0
2006-07-07 08:25:00,211.49,211.519,211.474,211.515,228800001.0
2006-07-07 08:30:00,211.509,211.516,211.456,211.516,283700001.0
2006-07-07 08:35:00,211.494,211.496,211.458,211.471,259200001.0
2006-07-07 08:40:00,211.486,211.513,211.452,211.488,261199999.0
2006-07-07 08:45:00,211.474,211.503,211.467,211.482,302599999.0
2006-07-07 08:50:00,211.475,211.492,211.451,211.455,208899998.0
2006-07-07 08:55:00,211.457,211.461,211.409,211.442,240499999.0
2006-07-07 09:00:00,211.452,211.462,211.316,211.33,254000000.0
2006-07-07 09:05:00,211.337,211.349,211.279,211.31,242799998.0
2006-07-07 09:10:00,211.31,211.332,211.273,211.273,265000000.0
2006-07-07 09:15:00,211.271,211.299,211.225,211.27,223200001.0
2006-07-07 09:20:00,211.227,211.227,211.126,211.14,232700003.0
2006-07-07 09:25:00,211.126,211.132,211.036,211.038,304500000.0
2006-07-07 09:30:00,211.021,211.127,211.02,211.1,222200002.0
2006-07-07 09:35:00,211.099,211.207,211.099,211.178,337300002.0
2006-07-07 09:40:00,211.176,211.331,211.176,211.321,225800000.0
2006-07-07 09:45:00,211.32,211.422,211.299,211.393,173700000.0
2006-07-07 09:50:00,211.398,211.398,211.288,211.288,223500001.0
2006-07-07 09:55:00,211.292,211.303,211.244,211.271,179900000.0
2006-07-07 10:00:00,211.25,211.305,211.217,211.217,197799999.0
2006-07-07 10:05:00,211.22,211.315,211.22,211.307,248799998.0
2006-07-07 10:10:00,211.306,211.306,211.209,211.209,196200000.0
2006-07-07 10:15:00,211.193,211.258,211.169,211.241,228600000.0
2006-07-07 10:20:00,211.244,211.268,211.182,211.207,211300000.0
2006-07-07 10:25:00,211.193,211.213,211.131,211.161,219900000.0
2006-07-07 10:30:00,211.165,211.177,211.121,211.126,347799999.0
2006-07-07 10:35:00,211.125,211.139,210.953,210.953,254099999.0
2006-07-07 10:40:00,210.956,211.008,210.938,210.992,312000000.0
2006-07-07 10:45:00,211.006,211.125,210.977,211.123,349800000.0
2006-07-07 10:50:00,211.126,211.141,211.043,211.059,293900000.0
2006-07-07 10:55:00,211.054,211.08,211.034,211.046,220400001.0
2006-07-07 11:00:00,211.055,211.062,211.005,211.022,257299999.0
2006-07-07 11:05:00,211.018,211.073,210.994,211.012,239300000.0
2006-07-07 11:10:00,211.016,211.117,210.998,211.114,234500000.0
2006-07-07 11:15:00,211.108,211.171,211.099,211.162,268700003.0
2006-07-07 11:20:00,211.153,211.229,211.148,211.214,236200000.0
2006-07-07 11:25:00,211.226,211.325,211.199,211.29,232400000.0
2006-07-07 11:30:00,211.285,211.323,211.236,211.265,246399999.0
2006-07-07 11:35:00,211.254,211.351,211.25,211.308,357900005.0
2006-07-07 11:40:00,211.291,211.374,211.247,211.247,318500000.0
2006-07-07 11:45:00,211.253,211.353,211.246,211.331,234599999.0
2006-07-07 11:50:00,211.334,211.359,211.113,211.125,181100000.0
2006-07-07 11:55:00,211.156,211.262,211.156,211.21,219300002.0
2006-07-07 12:00:00,211.227,211.227,211.088,211.13,234500000.0
2006-07-07 12:05:00,211.134,211.14,211.058,211.064,224399999.0
2006-07-07 12:10:00,211.048,211.065,210.877,210.914,316300000.0
2006-07-07 12:15:00,210.933,211.054,210.927,211.045,288399998.0
2006-07-07 12:20:00,211.062,211.209,211.055,211.131,215100000.0
2006-07-07 12:25:00,211.126,211.18,211.079,211.12,172000000.0
2006-07-07 12:30:00,211.116,211.307,211.105,211.307,338800000.0
2006-07-07 12:35:00,211.329,211.35,211.276,211.283,348000000.0
2006-07-07 12:40:00,211.255,211.255,211.169,211.209,248500001.0
2006-07-07 12:45:00,211.227,211.352,211.227,211.329,282800002.0
2006-07-07 12:50:00,211.35,211.468,211.34,211.45,268100000.0
2006-07-07 12:55:00,211.44,211.444,211.273,211.317,208000000.0
2006-07-07 13:00:00,211.326,211.407,211.278,211.292,286900000.0
2006-07-07 13:05:00,211.303,211.421,211.269,211.403,246700001.0
2006-07-07 13:10:00,211.402,211.416,211.198,211.246,248900001.0
2006-07-07 13:15:00,211.235,211.241,211.131,211.143,289299999.0
2006-07-07 13:20:00,211.166,211.277,211.137,211.255,241900000.0
2006-07-07 13:25:00,211.232,211.284,211.18,211.253,325700001.0
2006-07-07 13:30:00,211.258,211.275,211.155,211.16,181699999.0
2006-07-07 13:35:00,211.175,211.209,211.151,211.16,247699999.0
2006-07-07 13:40:00,211.151,211.19,211.151,211.184,271200000.0
2006-07-07 13:45:00,211.166,211.178,211.052,211.071,309099998.0
2006-07-07 13:50:00,211.067,211.118,211.02,211.078,277900002.0
2006-07-07 13:55:00,211.08,211.102,210.987,210.995,252400000.0
2006-07-07 14:00:00,210.99,211.092,210.97,211.085,187000002.0
2006-07-07 14:05:00,211.078,211.2,211.07,211.133,236100000.0
2006-07-07 14:10:00,211.129,211.129,211.018,211.045,299800001.0
2006-07-07 14:15:00,211.038,211.093,210.999,211.077,170700000.0
2006-07-07 14:20:00,211.068,211.096,211.009,211.047,269199999.0
2006-07-07 14:25:00,211.043,211.212,211.032,211.21,296199999.0
2006-07-07 14:30:00,211.192,211.205,211.075,211.075,218400001.0
2006-07-07 14:35:00,211.085,211.09,211.07,211.077,202700000.0
2006-07-07 14:40:00,211.08,211.09,211.07,211.085,225900001.0
2006-07-07 14:45:00,211.08,211.09,211.003,211.028,212600000.0
2006-07-07 14:50:00,211.024,211.277,211.023,211.277,241700001.0
2006-07-07 14:55:00,211.297,211.303,211.073,211.085,262900002.0
2006-07-07 15:00:00,211.112,211.225,211.083,211.157,223500001.0
2006-07-07 15:05:00,211.148,211.214,211.135,211.163,224800002.0
2006-07-07 15:10:00,211.148,211.15,211.037,211.037,236400001.0
2006-07-07 15:15:00,211.048,211.135,211.012,211.099,222100001.0
2006-07-07 15:20:00,211.098,211.182,211.082,211.161,202700000.0
2006-07-07 15:25:00,211.172,211.185,211.114,211.122,178400000.0
2006-07-07 15:30:00,211.117,211.146,211.013,211.03,352500004.0
2006-07-07 15:35:00,211.041,211.141,211.041,211.1,216299999.0
2006-07-07 15:40:00,211.12,211.124,211.064,211.101,219600000.0
2006-07-07 15:45:00,211.094,211.172,211.094,211.12,283899999.0
2006-07-07 15:50:00,211.127,211.193,211.092,211.193,292099997.0
2006-07-07 15:55:00,211.205,211.247,211.148,211.247,262000002.0
2006-07-07 16:00:00,211.254,211.261,211.188,211.242,258400001.0
2006-07-07 16:05:00,211.249,211.273,211.175,211.227,243700001.0
2006-07-07 16:10:00,211.21,211.233,211.043,211.067,243800000.0
2006-07-07 16:15:00,211.067,211.154,211.057,211.144,202099999.0
2006-07-07 16:20:00,211.146,211.206,211.14,211.201,306600000.0
2006-07-07 16:25:00,211.199,211.268,211.18,211.264,255300002.0
2006-07-07 16:30:00,211.257,211.306,211.208,211.222,299299999.0
2006-07-07 16:35:00,211.213,211.25,211.124,211.124,279600001.0
2006-07-07 16:40:00,211.105,211.113,211.04,211.049,237100000.0
2006-07-07 16:45:00,211.029,211.048,210.991,211.027,327699999.0
2006-07-07 16:50:00,211.027,211.031,210.915,210.915,279900002.0
2006-07-07 16:55:00,210.912,210.952,210.89,210.925,289200000.0
2006-07-07 17:00:00,210.906,210.946,210.867,210.87,295500001.0
2006-07-07 17:05:00,210.872,210.908,210.78,210.809,257099997.0
2006-07-07 17:10:00,210.816,210.855,210.779,210.785,233900000.0
2006-07-07 17:15:00,210.798,210.878,210.783,210.835,210700000.0
2006-07-07 17:20:00,210.829,210.833,210.715,210.787,302800000.0
2006-07-07 17:25:00,210.771,210.789,210.743,210.773,219400001.0
2006-07-07 17:30:00,210.753,210.905,210.753,210.905,302100001.0
2006-07-07 17:35:00,210.909,210.958,210.844,210.878,277799999.0
2006-07-07 17:40:00,210.856,210.938,210.851,210.918,250099998.0
2006-07-07 17:45:00,210.919,210.922,210.86,210.876,265999999.0
2006-07-07 17:50:00,210.877,210.902,210.831,210.865,227599997.0
2006-07-07 17:55:00,210.864,211.005,210.858,210.965,280900002.0
2006-07-07 18:00:00,210.967,210.967,210.727,210.743,2458800000.0
2006-07-07 18:05:00,210.762,210.784,210.677,210.773,3017099998.0
2006-07-07 18:10:00,210.776,210.793,210.719,210.763,2265100002.0
2006-07-07 18:15:00,210.769,210.782,210.721,210.752,2466299997.0
2006-07-07 18:20:00,210.756,210.851,210.745,210.827,2723100003.0
2006-07-07 18:25:00,210.852,211.006,210.834,211.005,2408000003.0
2006-07-07 18:30:00,211.014,211.066,210.994,210.994,2204200002.0
2006-07-07 18:35:00,210.983,211.028,210.956,211.017,1276100002.0
2006-07-07 18:40:00,211.009,211.033,210.947,210.952,1384000000.0
2006-07-07 18:45:00,210.954,210.983,210.848,210.873,926800003.0
2006-07-07 18:50:00,210.888,210.896,210.843,210.878,1046699999.0
2006-07-07 18:55:00,210.886,210.918,210.878,210.891,1065499997.0
2006-07-07 19:00:00,210.869,210.947,210.865,210.938,832999998.0
2006-07-07 19:05:00,210.933,210.986,210.896,210.964,1281500000.0
2006-07-07 19:10:00,210.969,210.985,210.941,210.968,536900000.0
2006-07-07 19:15:00,210.966,210.982,210.839,210.898,823500002.0
2006-07-07 19:20:00,210.899,211.037,210.899,211.028,1008999998.0
2006-07-07 19:25:00,211.026,211.057,211.005,211.021,1258299998.0
2006-07-07 19:30:00,211.015,211.082,211.005,211.017,1197699997.0
2006-07-07 19:35:00,211.005,211.035,211.005,211.02,1046299998.0
2006-07-07 19:40:00,211.029,211.05,211.008,211.025,1113500002.0
2006-07-07 19:45:00,211.028,211.036,210.931,210.948,605300000.0
2006-07-07 19:50:00,210.954,210.992,210.954,210.985,759399996.0
2006-07-07 19:55:00,210.993,211.012,210.959,210.979,916399999.0
2006-07-07 20:00:00,210.988,211.022,210.956,210.985,539600001.0
2006-07-07 20:05:00,210.992,211.024,210.926,211.022,775699998.0
2006-07-07 20:10:00,211.014,211.033,210.954,210.981,1327000005.0
2006-07-07 20:15:00,210.985,211.069,210.973,211.031,933100000.0
2006-07-07 20:20:00,211.009,211.079,211.0,211.042,1136900004.0
2006-07-07 20:25:00,211.043,211.102,211.043,211.06,1843900006.0
2006-07-07 20:30:00,211.062,211.084,210.998,211.013,1796699999.0
2006-07-07 20:35:00,211.015,211.056,211.002,211.017,727799997.0
2006-07-07 20:40:00,211.027,211.074,211.017,211.03,1499500001.0
2006-07-07 20:45:00,211.027,211.031,210.957,210.99,1108100002.0
2006-07-07 20:50:00,210.973,210.989,210.918,210.957,888100000.0
2006-07-07 20:55:00,210.956,211.005,210.94,210.985,1780899996.0
2006-07-07 21:00:00,211.008,211.018,210.978,210.996,1459800002.0
2006-07-07 21:05:00,210.999,211.023,210.97,210.995,809799996.0
2006-07-07 21:10:00,210.998,211.086,210.994,211.077,756700003.0
2006-07-07 21:15:00,211.074,211.08,211.026,211.059,1045900001.0
2006-07-07 21:20:00,211.057,211.063,211.013,211.02,1130000006.0
2006-07-07 21:25:00,211.022,211.027,210.944,210.946,756900001.0
2006-07-07 21:30:00,210.941,210.946,210.89,210.92,578700001.0
2006-07-07 21:35:00,210.915,210.925,210.842,210.842,368400001.0
2006-07-07 21:40:00,210.839,210.954,210.836,210.904,578100004.0
2006-07-07 21:45:00,210.902,210.908,210.866,210.866,444099999.0
2006-07-07 21:50:00,210.899,210.928,210.886,210.906,264500000.0
2006-07-07 21:55:00,210.908,210.931,210.89,210.911,443500000.0
2006-07-07 22:00:00,210.9,210.973,210.898,210.967,854300001.0
2006-07-07 22:05:00,210.967,210.973,210.924,210.925,308800000.0
2006-07-07 22:10:00,210.92,210.926,210.88,210.88,209699999.0
2006-07-07 22:15:00,210.88,210.9,210.865,210.886,672199999.0
2006-07-07 22:20:00,210.898,210.995,210.898,210.956,362700001.0
2006-07-07 22:25:00,210.935,210.968,210.922,210.939,518300001.0
2006-07-07 22:30:00,210.937,210.969,210.921,210.928,708000000.0
2006-07-07 22:35:00,210.939,210.976,210.905,210.905,284899999.0
2006-07-07 22:40:00,210.915,210.957,210.882,210.907,383500002.0
2006-07-07 22:45:00,210.917,210.96,210.898,210.927,358800001.0
2006-07-07 22:50:00,210.933,210.957,210.894,210.906,279000001.0
2006-07-07 22:55:00,210.908,211.032,210.908,211.03,364799999.0
2006-07-09 23:00:00,210.871,210.894,210.842,210.867,265100000.0
2006-07-09 23:05:00,210.852,210.896,210.848,210.887,198099999.0
2006-07-09 23:10:00,210.878,210.919,210.858,210.879,318200001.0
2006-07-09 23:15:00,210.891,210.892,210.762,210.817,196600001.0
2006-07-09 23:20:00,210.806,210.826,210.709,210.709,273999999.0
2006-07-09 23:25:00,210.707,210.747,210.637,210.637,280800001.0
2006-07-09 23:30:00,210.673,210.705,210.631,210.699,269400002.0
2006-07-09 23:35:00,210.735,210.755,210.675,210.692,253300002.0
2006-07-09 23:40:00,210.676,210.746,210.657,210.68,267800000.0
2006-07-09 23:45:00,210.696,210.746,210.677,210.7,241700000.0
2006-07-09 23:50:00,210.698,210.736,210.662,210.694,263599999.0
2006-07-09 23:55:00,210.702,210.715,210.608,210.64,233300000.0
2006-07-10 00:00:00,210.634,210.681,210.561,210.563,271600000.0
2006-07-10 00:05:00,210.555,210.593,210.484,210.584,216000000.0
2006-07-10 00:10:00,210.577,210.588,210.496,210.509,309799998.0
2006-07-10 00:15:00,210.513,210.567,210.513,210.544,264500000.0
2006-07-10 00:20:00,210.538,210.563,210.505,210.537,250200001.0
2006-07-10 00:25:00,210.545,210.559,210.52,210.523,252700000.0
2006-07-10 00:30:00,210.524,210.584,210.522,210.584,97200000.0
2006-07-10 00:35:00,210.584,210.658,210.582,210.646,251200000.0
2006-07-10 00:40:00,210.651,210.699,210.607,210.699,172600001.0
2006-07-10 00:45:00,210.707,210.805,210.697,210.753,250300000.0
2006-07-10 00:50:00,210.776,210.814,210.745,210.805,213600001.0
2006-07-10 00:55:00,210.811,210.869,210.811,210.834,233399998.0
2006-07-10 01:00:00,210.839,210.839,210.749,210.775,220499999.0
2006-07-10 01:05:00,210.787,210.795,210.688,210.688,231999999.0
2006-07-10 01:10:00,210.671,210.674,210.61,210.633,218499999.0
2006-07-10 01:15:00,210.651,210.684,210.638,210.672,218700000.0
2006-07-10 01:20:00,210.677,210.704,210.65,210.704,253099999.0
2006-07-10 01:25:00,210.695,210.75,210.681,210.722,248500000.0
2006-07-10 01:30:00,210.731,210.775,210.722,210.746,223900000.0
2006-07-10 01:35:00,210.747,210.794,210.747,210.784,240499999.0
2006-07-10 01:40:00,210.789,210.827,210.757,210.764,232000000.0
2006-07-10 01:45:00,210.76,210.802,210.737,210.78,225899999.0
2006-07-10 01:50:00,210.781,210.818,210.773,210.801,301300000.0
2006-07-10 01:55:00,210.8,210.821,210.776,210.776,220200000.0
2006-07-10 02:00:00,210.765,210.771,210.675,210.678,209600001.0
2006-07-10 02:05:00,210.69,210.704,210.6,210.61,218600000.0
2006-07-10 02:10:00,210.621,210.685,210.588,210.652,368399997.0
2006-07-10 02:15:00,210.668,210.701,210.609,210.609,193800000.0
2006-07-10 02:20:00,210.61,210.654,210.567,210.62,223599999.0
2006-07-10 02:25:00,210.624,210.633,210.6,210.613,299599999.0
2006-07-10 02:30:00,210.613,210.618,210.565,210.615,222100000.0
2006-07-10 02:35:00,210.602,210.671,210.592,210.664,219700000.0
2006-07-10 02:40:00,210.673,210.744,210.655,210.682,255800000.0
2006-07-10 02:45:00,210.652,210.718,210.626,210.7,276500002.0
2006-07-10 02:50:00,210.699,210.739,210.65,210.709,274400000.0
2006-07-10 02:55:00,210.697,210.738,210.657,210.738,234300001.0
2006-07-10 03:00:00,210.734,210.746,210.652,210.653,209900000.0
2006-07-10 03:05:00,210.636,210.658,210.602,210.62,255500000.0
2006-07-10 03:10:00,210.601,210.69,210.589,210.658,204200000.0
2006-07-10 03:15:00,210.663,210.721,210.663,210.685,164300001.0
2006-07-10 03:20:00,210.674,210.72,210.654,210.718,335100000.0
2006-07-10 03:25:00,210.706,210.723,210.678,210.695,248899999.0
2006-07-10 03:30:00,210.681,210.687,210.632,210.653,236500001.0
2006-07-10 03:35:00,210.64,210.678,210.632,210.678,252099999.0
2006-07-10 03:40:00,210.67,210.688,210.635,210.635,299100000.0
2006-07-10 03:45:00,210.644,210.68,210.637,210.655,185100000.0
2006-07-10 03:50:00,210.666,210.742,210.666,210.692,164600000.0
2006-07-10 03:55:00,210.697,210.717,210.637,210.667,296900001.0
2006-07-10 04:00:00,210.664,210.68,210.619,210.625,290200002.0
2006-07-10 04:05:00,210.63,210.633,210.536,210.536,304600000.0
2006-07-10 04:10:00,210.578,210.659,210.578,210.635,226300000.0
2006-07-10 04:15:00,210.642,210.703,210.581,210.605,204600000.0
2006-07-10 04:20:00,210.609,210.623,210.528,210.541,231900000.0
2006-07-10 04:25:00,210.525,210.543,210.484,210.5,230300002.0
2006-07-10 04:30:00,210.509,210.586,210.505,210.58,255200001.0
2006-07-10 04:35:00,210.594,210.602,210.536,210.577,190100000.0
2006-07-10 04:40:00,210.572,210.579,210.531,210.548,218699998.0
2006-07-10 04:45:00,210.537,210.551,210.51,210.53,209299999.0
2006-07-10 04:50:00,210.536,210.536,210.484,210.509,273500000.0
2006-07-10 04:55:00,210.509,210.518,210.476,210.477,246300000.0
2006-07-10 05:00:00,210.48,210.514,210.449,210.485,224900001.0
2006-07-10 05:05:00,210.501,210.518,210.407,210.422,248600001.0
2006-07-10 05:10:00,210.405,210.443,210.232,210.309,261700001.0
2006-07-10 05:15:00,210.319,210.325,210.263,210.263,219799999.0
2006-07-10 05:20:00,210.281,210.313,210.268,210.287,234600001.0
2006-07-10 05:25:00,210.284,210.287,210.237,210.253,271899999.0
2006-07-10 05:30:00,210.262,210.312,210.233,210.288,341300003.0
2006-07-10 05:35:00,210.295,210.295,210.246,210.281,210500000.0
2006-07-10 05:40:00,210.283,210.32,210.261,210.308,204700001.0
2006-07-10 05:45:00,210.308,210.33,210.289,210.325,274000000.0
2006-07-10 05:50:00,210.305,210.325,210.28,210.293,307000000.0
2006-07-10 05:55:00,210.295,210.326,210.287,210.322,247000001.0
2006-07-10 06:00:00,210.325,210.34,210.279,210.304,200900002.0
2006-07-10 06:05:00,210.311,210.335,210.289,210.295,213300001.0
2006-07-10 06:10:00,210.296,210.296,210.206,210.217,229200002.0
2006-07-10 06:15:00,210.221,210.251,210.168,210.181,209699998.0
2006-07-10 06:20:00,210.18,210.198,210.087,210.087,235599999.0
2006-07-10 06:25:00,210.097,210.137,210.082,210.115,327600002.0
2006-07-10 06:30:00,210.11,210.164,210.093,210.161,246100000.0
2006-07-10 06:35:00,210.153,210.18,210.129,210.168,175600000.0
2006-07-10 06:40:00,210.162,210.177,210.134,210.15,218600000.0
2006-07-10 06:45:00,210.152,210.191,210.136,210.179,277599999.0
2006-07-10 06:50:00,210.17,210.196,210.16,210.177,263000000.0
2006-07-10 06:55:00,210.175,210.196,210.158,210.163,194200001.0
2006-07-10 07:00:00,210.152,210.156,210.09,210.102,244400000.0
2006-07-10 07:05:00,210.107,210.133,210.049,210.061,301000003.0
2006-07-10 07:10:00,210.077,210.125,210.063,210.092,307600001.0
2006-07-10 07:15:00,210.086,210.118,210.052,210.079,207000000.0
2006-07-10 07:20:00,210.079,210.087,210.008,210.045,212000000.0
2006-07-10 07:25:00,210.036,210.091,210.011,210.07,272300000.0
2006-07-10 07:30:00,210.057,210.088,210.051,210.055,252800002.0
2006-07-10 07:35:00,210.07,210.124,210.066,210.109,295199999.0
2006-07-10 07:40:00,210.122,210.146,210.11,210.123,184800000.0
2006-07-10 07:45:00,210.122,210.268,210.122,210.249,212300001.0
2006-07-10 07:50:00,210.24,210.328,210.208,210.303,226900003.0
2006-07-10 07:55:00,210.3,210.337,210.202,210.232,261200000.0
2006-07-10 08:00:00,210.223,210.223,210.153,210.192,239800001.0
2006-07-10 08:05:00,210.195,210.197,210.103,210.106,218800000.0
2006-07-10 08:10:00,210.109,210.241,210.102,210.241,239300001.0
2006-07-10 08:15:00,210.232,210.236,210.178,210.236,225000000.0
2006-07-10 08:20:00,210.236,210.249,210.192,210.228,268900000.0
2006-07-10 08:25:00,210.216,210.227,210.186,210.207,235000001.0
2006-07-10 08:30:00,210.199,210.276,210.182,210.276,282000001.0
2006-07-10 08:35:00,210.262,210.269,210.161,210.191,322599999.0
2006-07-10 08:40:00,210.17,210.209,210.123,210.182,331700001.0
2006-07-10 08:45:00,210.171,210.181,210.045,210.066,211400001.0
2006-07-10 08:50:00,210.056,210.082,210.018,210.08,165600000.0
2006-07-10 08:55:00,210.083,210.121,210.075,210.077,158300000.0
2006-07-10 09:00:00,210.054,210.064,210.008,210.035,249400001.0
2006-07-10 09:05:00,210.038,210.051,209.955,209.987,255299999.0
2006-07-10 09:10:00,210.017,210.196,210.003,210.196,207400001.0
2006-07-10 09:15:00,210.224,210.232,210.119,210.135,216400001.0
2006-07-10 09:20:00,210.123,210.282,210.123,210.203,192800000.0
2006-07-10 09:25:00,210.219,210.297,210.204,210.294,289600000.0
2006-07-10 09:30:00,210.284,210.284,210.221,210.241,217899999.0
2006-07-10 09:35:00,210.238,210.242,210.209,210.22,245100000.0
2006-07-10 09:40:00,210.201,210.201,210.08,210.08,265800001.0
2006-07-10 09:45:00,210.076,210.086,210.02,210.073,276600000.0
2006-07-10 09:50:00,210.099,210.206,210.055,210.055,243299999.0
2006-07-10 09:55:00,210.035,210.095,210.027,210.053,230000001.0
2006-07-10 10:00:00,210.055,210.083,210.005,210.019,198299999.0
2006-07-10 10:05:00,210.017,210.066,209.99,210.05,208699999.0
2006-07-10 10:10:00,210.05,210.084,210.034,210.069,248900001.0
2006-07-10 10:15:00,210.077,210.083,209.958,210.027,222800000.0
2006-07-10 10:20:00,210.037,210.039,209.987,210.013,272100000.0
2006-07-10 10:25:00,209.995,210.035,209.901,209.901,283899999.0
2006-07-10 10:30:00,209.905,210.008,209.814,209.959,214900000.0
2006-07-10 10:35:00,209.96,209.995,209.894,209.948,206800003.0
2006-07-10 10:40:00,209.957,210.055,209.957,210.029,248200002.0
2006-07-10 10:45:00,210.05,210.069,210.013,210.033,304500003.0
2006-07-10 10:50:00,210.034,210.048,209.978,209.984,325400000.0
2006-07-10 10:55:00,209.964,210.002,209.931,209.977,303400003.0
2006-07-10 11:00:00,209.991,209.991,209.926,209.955,194300000.0
2006-07-10 11:05:00,209.944,209.972,209.937,209.957,268100002.0
2006-07-10 11:10:00,209.954,209.983,209.943,209.974,219600000.0
2006-07-10 11:15:00,209.972,209.994,209.912,209.916,184500001.0
2006-07-10 11:20:00,209.892,209.892,209.684,209.758,253199999.0
2006-07-10 11:25:00,209.72,209.72,209.532,209.571,229300001.0
2006-07-10 11:30:00,209.589,209.707,209.589,209.689,266800001.0
2006-07-10 11:35:00,209.662,209.794,209.651,209.794,277899997.0
2006-07-10 11:40:00,209.787,209.824,209.732,209.783,311100000.0
2006-07-10 11:45:00,209.784,209.82,209.737,209.815,198200000.0
2006-07-10 11:50:00,209.789,209.789,209.644,209.664,177300000.0
2006-07-10 11:55:00,209.679,209.679,209.627,209.664,200600001.0
2006-07-10 12:00:00,209.677,209.728,209.615,209.728,271400002.0
2006-07-10 12:05:00,209.75,209.793,209.679,209.679,232900001.0
2006-07-10 12:10:00,209.709,209.787,209.709,209.773,209999999.0
2006-07-10 12:15:00,209.774,209.832,209.774,209.822,326500003.0
2006-07-10 12:20:00,209.822,209.882,209.796,209.863,179200000.0
2006-07-10 12:25:00,209.859,209.928,209.857,209.905,130000000.0
2006-07-10 12:30:00,209.894,209.943,209.861,209.861,168299999.0
2006-07-10 12:35:00,209.85,209.85,209.772,209.811,293200000.0
2006-07-10 12:40:00,209.817,209.833,209.777,209.801,228899998.0
2006-07-10 12:45:00,209.812,209.858,209.771,209.771,291199999.0
2006-07-10 12:50:00,209.791,209.826,209.761,209.823,243300000.0
2006-07-10 12:55:00,209.816,209.858,209.727,209.738,189900000.0
2006-07-10 13:00:00,209.714,209.79,209.707,209.786,276200001.0
2006-07-10 13:05:00,209.804,209.811,209.628,209.688,290300001.0
2006-07-10 13:10:00,209.71,209.771,209.621,209.64,284800000.0
2006-07-10 13:15:00,209.638,209.752,209.62,209.752,283599999.0
2006-07-10 13:20:00,209.793,209.813,209.698,209.729,260600001.0
2006-07-10 13:25:00,209.724,209.749,209.701,209.701,197800000.0
2006-07-10 13:30:00,209.687,209.708,209.648,209.703,184200001.0
2006-07-10 13:35:00,209.706,209.72,209.595,209.669,241900000.0
2006-07-10 13:40:00,209.661,209.713,209.627,209.689,266599999.0
2006-07-10 13:45:00,209.66,209.67,209.602,209.644,254200001.0
2006-07-10 13:50:00,209.652,209.723,209.616,209.723,238700000.0
2006-07-10 13:55:00,209.719,209.753,209.701,209.707,253800000.0
2006-07-10 14:00:00,209.698,209.724,209.654,209.7,237100000.0
2006-07-10 14:05:00,209.687,209.704,209.669,209.672,203799999.0
2006-07-10 14:10:00,209.662,209.741,209.651,209.734,253600000.0
2006-07-10 14:15:00,209.733,209.733,209.61,209.644,248100003.0
2006-07-10 14:20:00,209.649,209.695,209.572,209.671,194500000.0
2006-07-10 14:25:00,209.685,209.718,209.642,209.69,222599998.0
2006-07-10 14:30:00,209.676,209.771,209.671,209.681,226400002.0
2006-07-10 14:35:00,209.702,209.75,209.681,209.701,232500000.0
2006-07-10 14:40:00,209.71,209.727,209.588,209.621,218100001.0
2006-07-10 14:45:00,209.619,209.841,209.619,209.84,248600000.0
2006-07-10 14:50:00,209.838,209.871,209.748,209.775,266000002.0
2006-07-10 14:55:00,209.786,209.831,209.752,209.758,329100001.0
2006-07-10 15:00:00,209.749,209.774,209.684,209.765,191800001.0
2006-07-10 15:05:00,209.753,209.765,209.713,209.737,194900000.0
2006-07-10 15:10:00,209.728,209.741,209.674,209.741,240799999.0
2006-07-10 15:15:00,209.735,209.814,209.728,209.765,249599998.0
2006-07-10 15:20:00,209.764,209.782,209.701,209.738,272099998.0
2006-07-10 15:25:00,209.744,209.852,209.724,209.782,237900001.0
2006-07-10 15:30:00,209.783,209.888,209.768,209.805,284900000.0
2006-07-10 15:35:00,209.813,209.893,209.739,209.85,241599999.0
2006-07-10 15:40:00,209.843,209.901,209.816,209.848,290000002.0
2006-07-10 15:45:00,209.849,209.891,209.816,209.829,279400000.0
2006-07-10 15:50:00,209.804,209.822,209.689,209.689,273700000.0
2006-07-10 15:55:00,209.7,209.79,209.641,209.652,222699998.0
2006-07-10 16:00:00,209.665,209.83,209.664,209.811,222199999.0
2006-07-10 16:05:00,209.824,209.972,209.797,209.939,183100000.0
2006-07-10 16:10:00,209.933,210.001,209.918,209.944,184600000.0
2006-07-10 16:15:00,209.946,209.946,209.85,209.861,202599999.0
2006-07-10 16:20:00,209.857,209.893,209.793,209.814,308100000.0
2006-07-10 16:25:00,209.818,209.869,209.79,209.852,205500000.0
2006-07-10 16:30:00,209.839,209.839,209.749,209.749,278700001.0
2006-07-10 16:35:00,209.734,209.764,209.678,209.756,193900000.0
2006-07-10 16:40:00,209.754,209.804,209.706,209.795,262299998.0
2006-07-10 16:45:00,209.795,209.902,209.795,209.9,287100000.0
2006-07-10 16:50:00,209.895,209.921,209.862,209.875,198900001.0
2006-07-10 16:55:00,209.869,210.016,209.869,209.98,344899998.0
2006-07-10 17:00:00,209.957,209.957,209.896,209.916,192399999.0
2006-07-10 17:05:00,209.911,209.932,209.853,209.932,187600000.0
2006-07-10 17:10:00,209.944,209.974,209.91,209.915,227600000.0
2006-07-10 17:15:00,209.922,209.935,209.865,209.87,199699998.0
2006-07-10 17:20:00,209.87,209.898,209.852,209.898,198600000.0
2006-07-10 17:25:00,209.89,209.906,209.817,209.853,240999999.0
2006-07-10 17:30:00,209.846,209.937,209.843,209.85,269500001.0
2006-07-10 17:35:00,209.845,209.876,209.839,209.873,305400000.0
2006-07-10 17:40:00,209.863,209.927,209.854,209.879,209600000.0
2006-07-10 17:45:00,209.878,209.905,209.862,209.882,298599999.0
2006-07-10 17:50:00,209.885,209.921,209.855,209.855,257899999.0
2006-07-10 17:55:00,209.864,209.933,209.851,209.886,265300001.0
2006-07-10 18:00:00,209.884,209.94,209.858,209.909,2607100005.0
2006-07-10 18:05:00,209.942,210.003,209.923,209.954,3406999997.0
2006-07-10 18:10:00,209.966,210.009,209.937,209.945,2078500000.0
2006-07-10 18:15:00,209.947,210.033,209.909,210.019,2642500002.0
2006-07-10 18:20:00,210.03,210.06,209.98,210.028,2878899999.0
2006-07-10 18:25:00,210.034,210.083,210.011,210.014,2018299999.0
2006-07-10 18:30:00,210.018,210.05,210.01,210.027,2017700004.0
2006-07-10 18:35:00,210.022,210.046,209.971,210.007,1143199997.0
2006-07-10 18:40:00,210.0,210.025,209.969,210.001,1258100000.0
2006-07-10 18:45:00,210.0,210.017,209.969,210.002,840499998.0
2006-07-10 18:50:00,210.01,210.038,209.975,210.025,1201200004.0
2006-07-10 18:55:00,210.031,210.244,210.008,210.232,1137000001.0
2006-07-10 19:00:00,210.221,210.239,210.176,210.209,965200003.0
2006-07-10 19:05:00,210.218,210.223,210.072,210.137,1268800002.0
2006-07-10 19:10:00,210.139,210.167,210.12,210.138,619699999.0
2006-07-10 19:15:00,210.147,210.183,210.092,210.11,824499999.0
2006-07-10 19:20:00,210.115,210.202,210.106,210.202,983099997.0
2006-07-10 19:25:00,210.203,210.207,210.106,210.115,1049300003.0
2006-07-10 19:30:00,210.109,210.125,210.085,210.11,1253200001.0
2006-07-10 19:35:00,210.103,210.173,210.103,210.149,956400005.0
2006-07-10 19:40:00,210.137,210.142,210.11,210.114,1083899999.0
2006-07-10 19:45:00,210.12,210.248,210.117,210.238,761800004.0
2006-07-10 19:50:00,210.235,210.266,210.192,210.203,852899999.0
2006-07-10 19:55:00,210.197,210.21,210.183,210.195,772400003.0
2006-07-10 20:00:00,210.202,210.228,210.182,210.223,525899999.0
2006-07-10 20:05:00,210.217,210.247,210.186,210.226,869300003.0
2006-07-10 20:10:00,210.224,210.236,210.068,210.162,1153699995.0
2006-07-10 20:15:00,210.172,210.191,210.16,210.187,735800002.0
2006-07-10 20:20:00,210.174,210.2,210.154,210.18,980300000.0
2006-07-10 20:25:00,210.179,210.203,210.158,210.18,1578100004.0
2006-07-10 20:30:00,210.185,210.193,210.136,210.148,1604400001.0
2006-07-10 20:35:00,210.138,210.145,210.087,210.107,810100000.0
2006-07-10 20:40:00,210.115,210.162,210.098,210.109,1465600006.0
2006-07-10 20:45:00,210.113,210.134,210.06,210.06,1080500000.0
2006-07-10 20:50:00,210.05,210.075,210.045,210.075,1034000000.0
2006-07-10 20:55:00,210.075,210.099,210.014,210.038,1929100004.0
2006-07-10 21:00:00,210.04,210.067,210.007,210.042,1577299993.0
2006-07-10 21:05:00,210.039,210.051,210.004,210.028,731000000.0
2006-07-10 21:10:00,210.022,210.078,210.01,210.059,705999998.0
2006-07-10 21:15:00,210.06,210.112,210.05,210.107,981899997.0
2006-07-10 21:20:00,210.112,210.151,210.096,210.128,1076799999.0
2006-07-10 21:25:00,210.131,210.167,210.123,210.162,701900002.0
2006-07-10 21:30:00,210.17,210.198,210.154,210.181,501200001.0
2006-07-10 21:35:00,210.175,210.196,210.174,210.178,272800000.0
2006-07-10 21:40:00,210.181,210.199,210.159,210.187,531200005.0
2006-07-10 21:45:00,210.197,210.218,210.157,210.18,436300001.0
2006-07-10 21:50:00,210.192,210.206,210.16,210.177,249500000.0
2006-07-10 21:55:00,210.175,210.23,210.17,210.213,341200000.0
2006-07-10 22:00:00,210.201,210.238,210.198,210.225,815299997.0
2006-07-10 22:05:00,210.232,210.244,210.216,210.24,313400000.0
2006-07-10 22:10:00,210.247,210.264,210.216,210.258,340799998.0
2006-07-10 22:15:00,210.268,210.315,210.268,210.28,578099998.0
2006-07-10 22:20:00,210.288,210.315,210.236,210.265,352799999.0
2006-07-10 22:25:00,210.25,210.25,210.19,210.193,514100000.0
2006-07-10 22:30:00,210.194,210.212,210.175,210.196,755100001.0
2006-07-10 22:35:00,210.207,210.281,210.182,210.246,279699999.0
2006-07-10 22:40:00,210.248,210.256,210.203,210.239,334300000.0
2006-07-10 22:45:00,210.254,210.285,210.24,210.263,336999999.0
2006-07-10 22:50:00,210.271,210.284,210.223,210.237,381800000.0
2006-07-10 22:55:00,210.237,210.325,210.237,210.315,277100000.0
2006-07-10 23:00:00,210.295,210.435,210.281,210.356,240800001.0
2006-07-10 23:05:00,210.315,210.347,210.237,210.278,238100000.0
2006-07-10 23:10:00,210.261,210.357,210.242,210.335,369000004.0
2006-07-10 23:15:00,210.342,210.392,210.279,210.37,241100000.0
2006-07-10 23:20:00,210.384,210.443,210.338,210.384,219399999.0
2006-07-10 23:25:00,210.395,210.431,210.332,210.341,216800000.0
2006-07-10 23:30:00,210.377,210.443,210.347,210.409,228900001.0
2006-07-10 23:35:00,210.413,210.47,210.407,210.414,208700000.0
2006-07-10 23:40:00,210.409,210.428,210.349,210.353,244599999.0
2006-07-10 23:45:00,210.353,210.412,210.336,210.405,244400000.0
2006-07-10 23:50:00,210.4,210.413,210.368,210.368,210200002.0
2006-07-10 23:55:00,210.376,210.401,210.365,210.395,221200001.0
2006-07-11 00:00:00,210.403,210.44,210.386,210.42,163700000.0
2006-07-11 00:05:00,210.424,210.449,210.41,210.439,214400001.0
2006-07-11 00:10:00,210.43,210.466,210.412,210.454,256099999.0
2006-07-11 00:15:00,210.455,210.487,210.435,210.487,292599997.0
2006-07-11 00:20:00,210.496,210.593,210.496,210.559,348399998.0
2006-07-11 00:25:00,210.568,210.633,210.559,210.588,286900002.0
2006-07-11 00:30:00,210.577,210.577,210.533,210.555,155299999.0
2006-07-11 00:35:00,210.546,210.56,210.532,210.551,239200000.0
2006-07-11 00:40:00,210.551,210.56,210.532,210.555,223599999.0
2006-07-11 00:45:00,210.545,210.586,210.54,210.547,203200001.0
2006-07-11 00:50:00,210.568,210.582,210.55,210.582,187100000.0
2006-07-11 00:55:00,210.592,210.661,210.583,210.645,231200001.0
2006-07-11 01:00:00,210.634,210.657,210.591,210.642,217400001.0
2006-07-11 01:05:00,210.66,210.684,210.633,210.633,267300000.0
2006-07-11 01:10:00,210.647,210.724,210.608,210.645,223500000.0
2006-07-11 01:15:00,210.668,210.697,210.634,210.688,193700000.0
2006-07-11 01:20:00,210.693,210.704,210.657,210.668,247300001.0
2006-07-11 01:25:00,210.649,210.669,210.575,210.598,277199998.0
2006-07-11 01:30:00,210.608,210.613,210.526,210.526,306299997.0
2006-07-11 01:35:00,210.519,210.556,210.493,210.498,262500000.0
2006-07-11 01:40:00,210.497,210.603,210.497,210.596,241000000.0
2006-07-11 01:45:00,210.59,210.59,210.513,210.545,233300001.0
2006-07-11 01:50:00,210.558,210.632,210.546,210.588,206900001.0
2006-07-11 01:55:00,210.589,210.596,210.53,210.551,193100001.0
2006-07-11 02:00:00,210.534,210.582,210.534,210.55,185799999.0
2006-07-11 02:05:00,210.554,210.57,210.523,210.558,265300000.0
2006-07-11 02:10:00,210.566,210.569,210.442,210.461,309300000.0
2006-07-11 02:15:00,210.456,210.475,210.422,210.422,218900001.0
2006-07-11 02:20:00,210.423,210.56,210.423,210.542,301800000.0
2006-07-11 02:25:00,210.54,210.607,210.514,210.607,236100000.0
2006-07-11 02:30:00,210.604,210.63,210.583,210.593,210500001.0
2006-07-11 02:35:00,210.592,210.596,210.55,210.586,309700000.0
2006-07-11 02:40:00,210.582,210.582,210.515,210.521,289200001.0
2006-07-11 02:45:00,210.518,210.522,210.444,210.507,279200000.0
2006-07-11 02:50:00,210.498,210.498,210.42,210.44,265999999.0
2006-07-11 02:55:00,210.435,210.456,210.319,210.412,237800001.0
2006-07-11 03:00:00,210.4,210.427,210.368,210.415,216500000.0
2006-07-11 03:05:00,210.424,210.425,210.351,210.367,251600000.0
2006-07-11 03:10:00,210.359,210.396,210.322,210.322,230100001.0
2006-07-11 03:15:00,210.33,210.375,210.329,210.357,174800000.0
2006-07-11 03:20:00,210.342,210.36,210.33,210.355,343499999.0
2006-07-11 03:25:00,210.347,210.369,210.332,210.363,201600000.0
2006-07-11 03:30:00,210.355,210.377,210.347,210.369,287400001.0
2006-07-11 03:35:00,210.359,210.375,210.289,210.289,253599998.0
2006-07-11 03:40:00,210.26,210.346,210.253,210.327,234200000.0
2006-07-11 03:45:00,210.332,210.346,210.299,210.325,292500001.0
2006-07-11 03:50:00,210.315,210.327,210.3,210.31,216200000.0
2006-07-11 03:55:00,210.316,210.316,210.246,210.284,308500000.0
2006-07-11 04:00:00,210.274,210.292,210.209,210.209,289400002.0
2006-07-11 04:05:00,210.212,210.243,210.197,210.222,259900000.0
2006-07-11 04:10:00,210.24,210.254,210.172,210.21,299299999.0
2006-07-11 04:15:00,210.22,210.234,210.183,210.207,291600000.0
2006-07-11 04:20:00,210.195,210.205,210.12,210.158,233000001.0
2006-07-11 04:25:00,210.142,210.152,210.11,210.113,229299999.0
2006-07-11 04:30:00,210.112,210.112,210.025,210.043,179900000.0
2006-07-11 04:35:00,210.042,210.101,210.042,210.101,187300000.0
2006-07-11 04:40:00,210.11,210.155,210.102,210.143,261400000.0
2006-07-11 04:45:00,210.129,210.144,210.085,210.094,245100000.0
2006-07-11 04:50:00,210.1,210.121,210.063,210.082,344499998.0
2006-07-11 04:55:00,210.076,210.111,210.066,210.093,181599999.0
2006-07-11 05:00:00,210.089,210.128,210.072,210.119,183000002.0
2006-07-11 05:05:00,210.12,210.133,210.09,210.11,196600001.0
2006-07-11 05:10:00,210.104,210.114,210.08,210.102,349000000.0
2006-07-11 05:15:00,210.105,210.189,210.104,210.181,218000000.0
2006-07-11 05:20:00,210.192,210.239,210.172,210.21,197600000.0
2006-07-11 05:25:00,210.198,210.224,210.123,210.21,291600000.0
2006-07-11 05:30:00,210.231,210.265,210.202,210.213,208200001.0
2006-07-11 05:35:00,210.22,210.238,210.147,210.229,232899999.0
2006-07-11 05:40:00,210.223,210.25,210.197,210.23,228400001.0
2006-07-11 05:45:00,210.235,210.246,210.195,210.246,282599999.0
2006-07-11 05:50:00,210.23,210.264,210.219,210.231,248799999.0
2006-07-11 05:55:00,210.229,210.256,210.219,210.223,243199999.0
2006-07-11 06:00:00,210.22,210.259,210.205,210.251,223799998.0
2006-07-11 06:05:00,210.245,210.253,210.215,210.217,238299998.0
2006-07-11 06:10:00,210.213,210.245,210.186,210.198,182300001.0
2006-07-11 06:15:00,210.205,210.218,210.175,210.188,201299999.0
2006-07-11 06:20:00,210.191,210.207,210.165,210.201,242199999.0
2006-07-11 06:25:00,210.198,210.26,210.194,210.255,326399999.0
2006-07-11 06:30:00,210.258,210.301,210.257,210.301,226400000.0
2006-07-11 06:35:00,210.295,210.333,210.278,210.333,238900001.0
2006-07-11 06:40:00,210.333,210.342,210.313,210.336,249600000.0
2006-07-11 06:45:00,210.335,210.384,210.32,210.35,234600001.0
2006-07-11 06:50:00,210.345,210.36,210.322,210.334,207300000.0
2006-07-11 06:55:00,210.325,210.348,210.315,210.332,177500000.0
2006-07-11 07:00:00,210.33,210.364,210.324,210.325,186100001.0
2006-07-11 07:05:00,210.333,210.353,210.304,210.323,196400000.0
2006-07-11 07:10:00,210.333,210.345,210.259,210.297,201600000.0
2006-07-11 07:15:00,210.302,210.319,210.261,210.275,248300001.0
2006-07-11 07:20:00,210.27,210.277,210.235,210.235,231400000.0
2006-07-11 07:25:00,210.214,210.235,210.183,210.218,246800000.0
2006-07-11 07:30:00,210.205,210.255,210.193,210.237,267600000.0
2006-07-11 07:35:00,210.242,210.261,210.207,210.25,215200000.0
2006-07-11 07:40:00,210.261,210.269,210.247,210.256,205800001.0
2006-07-11 07:45:00,210.257,210.281,210.239,210.272,316000000.0
2006-07-11 07:50:00,210.271,210.313,210.258,210.294,316100000.0
2006-07-11 07:55:00,210.282,210.339,210.257,210.336,335199999.0
2006-07-11 08:00:00,210.332,210.352,210.304,210.324,191900000.0
2006-07-11 08:05:00,210.323,210.333,210.185,210.215,276500002.0
2006-07-11 08:10:00,210.212,210.278,210.169,210.272,212199999.0
2006-07-11 08:15:00,210.268,210.303,210.222,210.294,217200001.0
2006-07-11 08:20:00,210.295,210.312,210.217,210.275,269499999.0
2006-07-11 08:25:00,210.283,210.292,210.233,210.255,315500001.0
2006-07-11 08:30:00,210.244,210.244,210.14,210.164,274700002.0
2006-07-11 08:35:00,210.151,210.243,210.151,210.233,224300000.0
2006-07-11 08:40:00,210.241,210.247,210.179,210.243,288500000.0
2006-07-11 08:45:00,210.235,210.235,210.129,210.151,237900001.0
2006-07-11 08:50:00,210.154,210.172,210.108,210.138,220899999.0
2006-07-11 08:55:00,210.13,210.224,210.122,210.16,191300000.0
2006-07-11 09:00:00,210.165,210.21,210.156,210.177,291100000.0
2006-07-11 09:05:00,210.171,210.188,210.142,210.174,180600000.0
2006-07-11 09:10:00,210.2,210.233,210.163,210.178,202500001.0
2006-07-11 09:15:00,210.183,210.236,210.183,210.226,168300000.0
2006-07-11 09:20:00,210.223,210.257,210.148,210.165,282700003.0
2006-07-11 09:25:00,210.173,210.269,210.114,210.256,262000001.0
2006-07-11 09:30:00,210.268,210.35,210.253,210.318,212300000.0
2006-07-11 09:35:00,210.309,210.471,210.309,210.413,275799999.0
2006-07-11 09:40:00,210.407,210.443,210.326,210.352,271700000.0
2006-07-11 09:45:00,210.348,210.412,210.285,210.338,186300001.0
2006-07-11 09:50:00,210.36,210.434,210.346,210.413,278400001.0
2006-07-11 09:55:00,210.414,210.516,210.409,210.494,271999999.0
2006-07-11 10:00:00,210.501,210.538,210.432,210.527,286799998.0
2006-07-11 10:05:00,210.538,210.622,210.525,210.558,207600002.0
2006-07-11 10:10:00,210.587,210.627,210.547,210.569,241199998.0
2006-07-11 10:15:00,210.566,210.583,210.5,210.5,258600001.0
2006-07-11 10:20:00,210.49,210.5,210.425,210.463,280300000.0
2006-07-11 10:25:00,210.474,210.571,210.46,210.534,229700000.0
2006-07-11 10:30:00,210.515,210.515,210.141,210.173,296799999.0
2006-07-11 10:35:00,210.178,210.232,210.117,210.129,280299999.0
2006-07-11 10:40:00,210.148,210.255,210.148,210.217,254300000.0
2006-07-11 10:45:00,210.236,210.236,210.159,210.173,253099999.0
2006-07-11 10:50:00,210.161,210.204,210.136,210.201,196600001.0
2006-07-11 10:55:00,210.193,210.322,210.186,210.3,224300001.0
2006-07-11 11:00:00,210.329,210.365,210.297,210.328,248500001.0
2006-07-11 11:05:00,210.33,210.363,210.276,210.305,203700000.0
2006-07-11 11:10:00,210.307,210.318,210.272,210.286,212099999.0
2006-07-11 11:15:00,210.283,210.344,210.277,210.328,249400001.0
2006-07-11 11:20:00,210.327,210.336,210.293,210.321,233500000.0
2006-07-11 11:25:00,210.305,210.305,210.177,210.191,221200000.0
2006-07-11 11:30:00,210.186,210.224,210.17,210.2,176200000.0
2006-07-11 11:35:00,210.199,210.247,210.139,210.139,193200000.0
2006-07-11 11:40:00,210.115,210.223,210.104,210.193,281200001.0
2006-07-11 11:45:00,210.175,210.196,210.036,210.079,315199999.0
2006-07-11 11:50:00,210.077,210.172,210.067,210.079,189300002.0
2006-07-11 11:55:00,210.081,210.203,210.043,210.203,268900003.0
2006-07-11 12:00:00,210.207,210.344,210.176,210.343,261600001.0
2006-07-11 12:05:00,210.325,210.37,210.31,210.32,234400001.0
2006-07-11 12:10:00,210.342,210.366,210.32,210.352,285800001.0
2006-07-11 12:15:00,210.348,210.35,210.277,210.293,315800002.0
2006-07-11 12:20:00,210.286,210.329,210.249,210.249,219499998.0
2006-07-11 12:25:00,210.243,210.243,210.158,210.16,186600000.0
2006-07-11 12:30:00,210.147,210.202,210.146,210.162,251000000.0
2006-07-11 12:35:00,210.161,210.196,210.147,210.169,252400000.0
2006-07-11 12:40:00,210.18,210.24,210.176,210.23,285000001.0
2006-07-11 12:45:00,210.252,210.306,210.242,210.242,250800000.0
2006-07-11 12:50:00,210.25,210.275,210.209,210.262,282500002.0
2006-07-11 12:55:00,210.279,210.435,210.279,210.368,292799999.0
2006-07-11 13:00:00,210.365,210.382,210.32,210.368,273900002.0
2006-07-11 13:05:00,210.383,210.393,210.346,210.359,242500000.0
2006-07-11 13:10:00,210.356,210.455,210.345,210.446,274300001.0
2006-07-11 13:15:00,210.456,210.456,210.366,210.372,305900002.0
2006-07-11 13:20:00,210.391,210.43,210.343,210.427,306499999.0
2006-07-11 13:25:00,210.424,210.445,210.387,210.408,310200002.0
2006-07-11 13:30:00,210.412,210.479,210.406,210.466,234400001.0
2006-07-11 13:35:00,210.447,210.48,210.439,210.462,221100001.0
2006-07-11 13:40:00,210.449,210.475,210.412,210.442,254699999.0
2006-07-11 13:45:00,210.424,210.451,210.349,210.363,287799996.0
2006-07-11 13:50:00,210.37,210.416,210.357,210.405,187900001.0
2006-07-11 13:55:00,210.401,210.423,210.364,210.418,207500000.0
2006-07-11 14:00:00,210.41,210.43,210.302,210.372,194900000.0
2006-07-11 14:05:00,210.371,210.41,210.328,210.362,210999999.0
2006-07-11 14:10:00,210.374,210.418,210.349,210.39,229499999.0
2006-07-11 14:15:00,210.387,210.443,210.308,210.408,257399998.0
2006-07-11 14:20:00,210.4,210.4,210.323,210.341,227799999.0
2006-07-11 14:25:00,210.367,210.382,210.338,210.347,229200000.0
2006-07-11 14:30:00,210.318,210.336,210.278,210.299,229500000.0
2006-07-11 14:35:00,210.31,210.323,210.271,210.308,250200001.0
2006-07-11 14:40:00,210.305,210.396,210.299,210.391,229600001.0
2006-07-11 14:45:00,210.383,210.45,210.311,210.45,212499999.0
2006-07-11 14:50:00,210.453,210.491,210.423,210.468,310999999.0
2006-07-11 14:55:00,210.456,210.483,210.417,210.463,316600000.0
2006-07-11 15:00:00,210.467,210.495,210.412,210.435,232499999.0
2006-07-11 15:05:00,210.446,210.742,210.446,210.616,227500001.0
2006-07-11 15:10:00,210.6,210.741,210.599,210.709,244200002.0
2006-07-11 15:15:00,210.743,210.806,210.623,210.677,216200000.0
2006-07-11 15:20:00,210.642,210.667,210.567,210.634,205700002.0
2006-07-11 15:25:00,210.658,210.747,210.626,210.668,266399999.0
2006-07-11 15:30:00,210.68,210.701,210.642,210.642,254900000.0
2006-07-11 15:35:00,210.631,210.652,210.585,210.62,213300000.0
2006-07-11 15:40:00,210.629,210.644,210.533,210.556,213300003.0
2006-07-11 15:45:00,210.553,210.588,210.504,210.588,305199998.0
2006-07-11 15:50:00,210.584,210.596,210.529,210.565,187700000.0
2006-07-11 15:55:00,210.55,210.596,210.496,210.496,235100002.0
2006-07-11 16:00:00,210.494,210.582,210.494,210.571,213500001.0
2006-07-11 16:05:00,210.584,210.599,210.503,210.528,194100000.0
2006-07-11 16:10:00,210.515,210.515,210.475,210.481,151000000.0
2006-07-11 16:15:00,210.501,210.51,210.453,210.46,245899998.0
2006-07-11 16:20:00,210.463,210.516,210.403,210.416,270200000.0
2006-07-11 16:25:00,210.421,210.447,210.366,210.445,231300001.0
2006-07-11 16:30:00,210.437,210.462,210.377,210.401,249499999.0
2006-07-11 16:35:00,210.382,210.436,210.38,210.427,324800003.0
2006-07-11 16:40:00,210.421,210.48,210.408,210.408,257100004.0
2006-07-11 16:45:00,210.403,210.435,210.363,210.381,259000000.0
2006-07-11 16:50:00,210.395,210.566,210.369,210.566,256500000.0
2006-07-11 16:55:00,210.569,210.588,210.464,210.527,319700002.0
2006-07-11 17:00:00,210.519,210.519,210.42,210.426,265799997.0
2006-07-11 17:05:00,210.431,210.47,210.371,210.389,297800001.0
2006-07-11 17:10:00,210.37,210.373,210.276,210.305,280300001.0
2006-07-11 17:15:00,210.315,210.328,210.156,210.206,256800001.0
2006-07-11 17:20:00,210.211,210.258,210.165,210.197,222800000.0
2006-07-11 17:25:00,210.17,210.193,210.141,210.193,282499999.0
2006-07-11 17:30:00,210.195,210.308,210.195,210.287,226700000.0
2006-07-11 17:35:00,210.286,210.402,210.286,210.402,243800000.0
2006-07-11 17:40:00,210.398,210.427,210.385,210.417,228699999.0
2006-07-11 17:45:00,210.42,210.462,210.366,210.391,339999999.0
2006-07-11 17:50:00,210.391,210.415,210.363,210.397,212100000.0
2006-07-11 17:55:00,210.393,210.396,210.333,210.337,249000000.0
2006-07-11 18:00:00,210.359,210.406,210.353,210.38,2629800000.0
2006-07-11 18:05:00,210.405,210.424,210.331,210.342,3170799994.0
2006-07-11 18:10:00,210.335,210.341,210.261,210.273,2170299997.0
2006-07-11 18:15:00,210.297,210.317,210.242,210.308,2335899996.0
2006-07-11 18:20:00,210.316,210.367,210.296,210.348,3134900008.0
2006-07-11 18:25:00,210.353,210.364,210.265,210.3,2021900001.0
2006-07-11 18:30:00,210.307,210.42,210.296,210.409,1953300001.0
2006-07-11 18:35:00,210.408,210.624,210.397,210.618,1197199997.0
2006-07-11 18:40:00,210.601,210.621,210.445,210.452,1276500003.0
2006-07-11 18:45:00,210.454,210.547,210.442,210.507,813699998.0
2006-07-11 18:50:00,210.5,210.533,210.477,210.497,1155600001.0
2006-07-11 18:55:00,210.503,210.508,210.44,210.443,1057000002.0
2006-07-11 19:00:00,210.419,210.482,210.403,210.482,852899997.0
2006-07-11 19:05:00,210.495,210.515,210.43,210.473,1426099998.0
2006-07-11 19:10:00,210.475,210.483,210.447,210.467,635499999.0
2006-07-11 19:15:00,210.477,210.527,210.462,210.515,814699999.0
2006-07-11 19:20:00,210.521,210.638,210.5,210.638,972799998.0
2006-07-11 19:25:00,210.633,210.633,210.567,210.624,1192900001.0
2006-07-11 19:30:00,210.617,210.624,210.571,210.6,1101099997.0
2006-07-11 19:35:00,210.603,210.695,210.603,210.68,994000002.0
2006-07-11 19:40:00,210.687,210.687,210.622,210.649,1223200006.0
2006-07-11 19:45:00,210.647,210.672,210.603,210.665,757400000.0
2006-07-11 19:50:00,210.67,210.688,210.622,210.644,970800001.0
2006-07-11 19:55:00,210.643,210.643,210.551,210.598,799400001.0
2006-07-11 20:00:00,210.603,210.622,210.54,210.597,583500000.0
2006-07-11 20:05:00,210.593,210.612,210.553,210.584,919299999.0
2006-07-11 20:10:00,210.586,210.637,210.566,210.603,1351399999.0
2006-07-11 20:15:00,210.602,210.61,210.574,210.575,815800000.0
2006-07-11 20:20:00,210.575,210.619,210.57,210.575,1013100000.0
2006-07-11 20:25:00,210.578,210.668,210.578,210.644,1757100004.0
2006-07-11 20:30:00,210.65,210.688,210.62,210.638,1914000006.0
2006-07-11 20:35:00,210.636,210.675,210.628,210.637,843400000.0
2006-07-11 20:40:00,210.647,210.737,210.642,210.694,1430699999.0
2006-07-11 20:45:00,210.689,210.741,210.679,210.713,1079300001.0
2006-07-11 20:50:00,210.708,210.74,210.677,210.739,1068699997.0
2006-07-11 20:55:00,210.742,210.786,210.684,210.701,1847700003.0
2006-07-11 21:00:00,210.699,210.705,210.662,210.695,1310600004.0
2006-07-11 21:05:00,210.695,210.716,210.638,210.652,748700001.0
2006-07-11 21:10:00,210.656,210.674,210.628,210.66,836900002.0
2006-07-11 21:15:00,210.674,210.718,210.663,210.708,1089800002.0
2006-07-11 21:20:00,210.7,210.739,210.66,210.72,1173199995.0
2006-07-11 21:25:00,210.712,210.779,210.712,210.769,826799997.0
2006-07-11 21:30:00,210.77,210.822,210.757,210.77,536500000.0
2006-07-11 21:35:00,210.767,210.81,210.76,210.802,404599999.0
2006-07-11 21:40:00,210.805,210.82,210.777,210.808,460199998.0
2006-07-11 21:45:00,210.814,210.822,210.68,210.691,476500002.0
2006-07-11 21:50:00,210.705,210.705,210.653,210.68,304500000.0
2006-07-11 21:55:00,210.682,210.728,210.658,210.707,425099998.0
2006-07-11 22:00:00,210.703,210.755,210.697,210.734,886700002.0
2006-07-11 22:05:00,210.733,210.735,210.715,210.73,300300001.0
2006-07-11 22:10:00,210.743,210.925,210.743,210.893,343499997.0
2006-07-11 22:15:00,210.886,210.93,210.863,210.866,639800000.0
2006-07-11 22:20:00,210.877,210.903,210.819,210.876,384400001.0
2006-07-11 22:25:00,210.87,210.87,210.816,210.838,550300000.0
2006-07-11 22:30:00,210.84,210.871,210.831,210.844,684000004.0
2006-07-11 22:35:00,210.859,210.883,210.85,210.883,306400000.0
2006-07-11 22:40:00,210.888,210.891,210.86,210.864,333299999.0
2006-07-11 22:45:00,210.87,210.88,210.849,210.871,367800001.0
2006-07-11 22:50:00,210.884,210.924,210.883,210.92,386500001.0
2006-07-11 22:55:00,210.917,210.952,210.882,210.895,357899998.0
2006-07-11 23:00:00,210.871,210.913,210.811,210.862,293999999.0
2006-07-11 23:05:00,210.887,210.898,210.757,210.836,289800000.0
2006-07-11 23:10:00,210.835,210.89,210.792,210.835,324700001.0
2006-07-11 23:15:00,210.846,210.892,210.811,210.86,289000000.0
2006-07-11 23:20:00,210.866,210.879,210.797,210.815,254100000.0
2006-07-11 23:25:00,210.814,210.826,210.778,210.781,223300000.0
2006-07-11 23:30:00,210.791,210.832,210.767,210.774,258499999.0
2006-07-11 23:35:00,210.772,210.803,210.763,210.802,263999999.0
2006-07-11 23:40:00,210.799,210.81,210.779,210.79,268100000.0
2006-07-11 23:45:00,210.792,210.795,210.763,210.785,243499999.0
2006-07-11 23:50:00,210.78,210.788,210.746,210.747,206600000.0
2006-07-11 23:55:00,210.75,210.777,210.729,210.76,220300000.0
2006-07-12 00:00:00,210.773,210.795,210.748,210.775,209700001.0
2006-07-12 00:05:00,210.768,210.795,210.756,210.795,230600001.0
2006-07-12 00:10:00,210.794,210.822,210.671,210.7,327900001.0
2006-07-12 00:15:00,210.708,210.753,210.647,210.743,262799998.0
2006-07-12 00:20:00,210.74,210.74,210.588,210.628,187799999.0
2006-07-12 00:25:00,210.626,210.675,210.585,210.649,307100000.0
2006-07-12 00:30:00,210.632,210.685,210.572,210.685,168400000.0
2006-07-12 00:35:00,210.674,210.784,210.661,210.774,233100003.0
2006-07-12 00:40:00,210.78,210.825,210.766,210.825,122300000.0
2006-07-12 00:45:00,210.806,210.855,210.789,210.841,221600001.0
2006-07-12 00:50:00,210.866,210.866,210.781,210.848,170999999.0
2006-07-12 00:55:00,210.863,210.898,210.863,210.868,226400001.0
2006-07-12 01:00:00,210.879,210.879,210.778,210.795,209900000.0
2006-07-12 01:05:00,210.797,210.815,210.775,210.778,200800000.0
2006-07-12 01:10:00,210.785,210.908,210.785,210.847,337400003.0
2006-07-12 01:15:00,210.872,210.934,210.85,210.914,276099999.0
2006-07-12 01:20:00,210.914,210.971,210.89,210.946,232500000.0
2006-07-12 01:25:00,210.935,210.942,210.887,210.915,264599999.0
2006-07-12 01:30:00,210.927,210.939,210.827,210.832,207200000.0
2006-07-12 01:35:00,210.834,210.845,210.756,210.778,224700000.0
2006-07-12 01:40:00,210.773,210.8,210.739,210.763,204500001.0
2006-07-12 01:45:00,210.762,210.789,210.74,210.745,234299997.0
2006-07-12 01:50:00,210.749,210.795,210.733,210.783,166699999.0
2006-07-12 01:55:00,210.779,210.781,210.72,210.742,212700000.0
2006-07-12 02:00:00,210.72,210.722,210.654,210.655,284500000.0
2006-07-12 02:05:00,210.667,210.676,210.637,210.671,198199999.0
2006-07-12 02:10:00,210.687,210.745,210.677,210.74,284900000.0
2006-07-12 02:15:00,210.743,210.782,210.725,210.745,340900000.0
2006-07-12 02:20:00,210.744,210.774,210.714,210.749,250200001.0
2006-07-12 02:25:00,210.755,210.782,210.71,210.782,270400000.0
2006-07-12 02:30:00,210.783,210.81,210.769,210.79,138700000.0
2006-07-12 02:35:00,210.787,210.808,210.763,210.808,266700000.0
2006-07-12 02:40:00,210.816,210.858,210.779,210.797,257800000.0
2006-07-12 02:45:00,210.769,210.832,210.753,210.83,259100000.0
2006-07-12 02:50:00,210.835,210.839,210.792,210.835,168300000.0
2006-07-12 02:55:00,210.828,210.851,210.692,210.733,268700001.0
2006-07-12 03:00:00,210.734,210.788,210.734,210.786,229900000.0
2006-07-12 03:05:00,210.801,210.838,210.755,210.762,251900001.0
2006-07-12 03:10:00,210.748,210.777,210.743,210.743,198999999.0
2006-07-12 03:15:00,210.752,210.788,210.746,210.784,196400000.0
2006-07-12 03:20:00,210.777,210.859,210.777,210.859,336800001.0
2006-07-12 03:25:00,210.879,210.926,210.839,210.861,262000000.0
2006-07-12 03:30:00,210.847,210.945,210.847,210.93,214200001.0
2006-07-12 03:35:00,210.934,210.957,210.909,210.955,199100000.0
2006-07-12 03:40:00,210.941,210.965,210.923,210.95,221900000.0
2006-07-12 03:45:00,210.948,210.967,210.91,210.923,314400000.0
2006-07-12 03:50:00,210.923,210.989,210.923,210.987,163000001.0
2006-07-12 03:55:00,210.996,211.085,210.982,211.031,204399999.0
2006-07-12 04:00:00,211.018,211.079,210.999,211.025,195300001.0
2006-07-12 04:05:00,211.032,211.04,210.972,210.981,244899999.0
2006-07-12 04:10:00,210.996,211.039,210.952,211.002,229400001.0
2006-07-12 04:15:00,211.012,211.016,210.958,210.98,208499999.0
2006-07-12 04:20:00,210.968,210.972,210.934,210.945,204100001.0
2006-07-12 04:25:00,210.923,210.978,210.916,210.97,174800000.0
2006-07-12 04:30:00,210.971,210.986,210.904,210.923,214000001.0
2006-07-12 04:35:00,210.919,210.981,210.919,210.966,193500001.0
2006-07-12 04:40:00,210.965,210.979,210.923,210.925,287799998.0
2006-07-12 04:45:00,210.908,210.941,210.9,210.917,174600000.0
2006-07-12 04:50:00,210.921,210.93,210.862,210.914,240200000.0
2006-07-12 04:55:00,210.913,210.923,210.892,210.908,216300000.0
2006-07-12 05:00:00,210.908,210.91,210.875,210.898,246700001.0
2006-07-12 05:05:00,210.898,210.935,210.881,210.934,181099999.0
2006-07-12 05:10:00,210.927,210.936,210.898,210.918,290600001.0
2006-07-12 05:15:00,210.905,210.922,210.89,210.89,213200000.0
2006-07-12 05:20:00,210.902,210.912,210.857,210.886,205900000.0
2006-07-12 05:25:00,210.888,210.901,210.866,210.878,205400000.0
2006-07-12 05:30:00,210.897,210.913,210.865,210.888,246700001.0
2006-07-12 05:35:00,210.9,210.936,210.875,210.897,306000001.0
2006-07-12 05:40:00,210.9,210.903,210.864,210.883,181399999.0
2006-07-12 05:45:00,210.885,210.885,210.831,210.87,294300000.0
2006-07-12 05:50:00,210.857,210.917,210.853,210.895,280100003.0
2006-07-12 05:55:00,210.9,210.939,210.9,210.929,288800000.0
2006-07-12 06:00:00,210.932,210.948,210.911,210.93,228300000.0
2006-07-12 06:05:00,210.929,210.957,210.92,210.946,213200000.0
2006-07-12 06:10:00,210.942,210.962,210.916,210.937,196200000.0
2006-07-12 06:15:00,210.935,210.938,210.897,210.919,169600001.0
2006-07-12 06:20:00,210.927,210.933,210.884,210.885,368200001.0
2006-07-12 06:25:00,210.884,210.906,210.875,210.893,266900001.0
2006-07-12 06:30:00,210.887,210.948,210.882,210.948,272600002.0
2006-07-12 06:35:00,210.938,210.988,210.938,210.97,233200000.0
2006-07-12 06:40:00,210.965,211.004,210.965,211.004,214200000.0
2006-07-12 06:45:00,211.003,211.027,210.944,210.945,207400001.0
2006-07-12 06:50:00,210.936,210.995,210.932,210.958,295600001.0
2006-07-12 06:55:00,210.961,211.007,210.948,210.99,173200000.0
2006-07-12 07:00:00,210.984,210.989,210.918,210.941,253700001.0
2006-07-12 07:05:00,210.948,210.965,210.927,210.935,283200001.0
2006-07-12 07:10:00,210.943,210.978,210.933,210.957,297600002.0
2006-07-12 07:15:00,210.953,210.955,210.932,210.952,227900000.0
2006-07-12 07:20:00,210.95,210.967,210.927,210.927,164600000.0
2006-07-12 07:25:00,210.916,211.036,210.916,211.031,307300000.0
2006-07-12 07:30:00,211.023,211.04,210.995,210.995,212399999.0
2006-07-12 07:35:00,211.008,211.072,211.003,211.047,217400000.0
2006-07-12 07:40:00,211.052,211.057,210.921,210.921,193600001.0
2006-07-12 07:45:00,210.92,210.969,210.914,210.95,284400000.0
2006-07-12 07:50:00,210.943,210.947,210.886,210.947,224200000.0
2006-07-12 07:55:00,210.933,211.008,210.933,211.005,302400001.0
2006-07-12 08:00:00,211.009,211.137,210.994,211.126,194900000.0
2006-07-12 08:05:00,211.122,211.189,211.116,211.124,217400000.0
2006-07-12 08:10:00,211.103,211.146,211.063,211.127,200000000.0
2006-07-12 08:15:00,211.114,211.198,211.107,211.149,234000000.0
2006-07-12 08:20:00,211.147,211.268,211.142,211.268,246099999.0
2006-07-12 08:25:00,211.26,211.275,211.19,211.19,250399998.0
2006-07-12 08:30:00,211.18,211.183,211.138,211.162,294700000.0
2006-07-12 08:35:00,211.144,211.253,211.135,211.135,251600000.0
2006-07-12 08:40:00,211.154,211.201,211.134,211.146,282799997.0
2006-07-12 08:45:00,211.114,211.172,211.091,211.168,196700000.0
2006-07-12 08:50:00,211.173,211.179,211.108,211.128,303600004.0
2006-07-12 08:55:00,211.123,211.123,210.984,210.984,229299999.0
2006-07-12 09:00:00,210.973,211.083,210.973,211.056,243400000.0
2006-07-12 09:05:00,211.061,211.079,211.01,211.01,241699999.0
2006-07-12 09:10:00,211.029,211.066,211.014,211.048,206900000.0
2006-07-12 09:15:00,211.066,211.094,211.023,211.06,306299999.0
2006-07-12 09:20:00,211.076,211.169,211.076,211.121,256499997.0
2006-07-12 09:25:00,211.119,211.214,211.099,211.175,273399999.0
2006-07-12 09:30:00,211.173,211.217,211.17,211.212,262699999.0
2006-07-12 09:35:00,211.193,211.219,211.15,211.155,290000001.0
2006-07-12 09:40:00,211.159,211.327,211.159,211.23,207399999.0
2006-07-12 09:45:00,211.222,211.297,211.189,211.297,199000000.0
2006-07-12 09:50:00,211.324,211.438,211.255,211.43,320500002.0
2006-07-12 09:55:00,211.456,211.566,211.456,211.482,273699997.0
2006-07-12 10:00:00,211.494,211.553,211.477,211.508,251500001.0
2006-07-12 10:05:00,211.526,211.529,211.484,211.504,227100000.0
2006-07-12 10:10:00,211.525,211.572,211.5,211.507,184799999.0
2006-07-12 10:15:00,211.499,211.546,211.479,211.502,330400001.0
2006-07-12 10:20:00,211.512,211.735,211.486,211.636,204300000.0
2006-07-12 10:25:00,211.596,211.616,211.508,211.51,238100001.0
2006-07-12 10:30:00,211.494,211.494,211.371,211.388,244799999.0
2006-07-12 10:35:00,211.377,211.382,211.261,211.311,224900000.0
2006-07-12 10:40:00,211.288,211.292,211.216,211.268,238400000.0
2006-07-12 10:45:00,211.269,211.298,211.192,211.283,216000000.0
2006-07-12 10:50:00,211.278,211.409,211.274,211.394,232000000.0
2006-07-12 10:55:00,211.391,211.459,211.375,211.443,238700000.0
2006-07-12 11:00:00,211.429,211.447,211.388,211.417,256100002.0
2006-07-12 11:05:00,211.413,211.452,211.413,211.437,254799999.0
2006-07-12 11:10:00,211.426,211.465,211.394,211.404,227599998.0
2006-07-12 11:15:00,211.393,211.471,211.381,211.433,275499999.0
2006-07-12 11:20:00,211.421,211.564,211.404,211.561,204800000.0
2006-07-12 11:25:00,211.562,211.564,211.438,211.469,255999999.0
2006-07-12 11:30:00,211.473,211.495,211.415,211.483,224700000.0
2006-07-12 11:35:00,211.495,211.593,211.495,211.56,261400001.0
2006-07-12 11:40:00,211.547,211.6,211.527,211.567,298700001.0
2006-07-12 11:45:00,211.58,211.668,211.574,211.663,180299999.0
2006-07-12 11:50:00,211.67,211.711,211.65,211.7,247200000.0
2006-07-12 11:55:00,211.715,211.84,211.653,211.776,206500001.0
2006-07-12 12:00:00,211.778,211.959,211.761,211.84,309900000.0
2006-07-12 12:05:00,211.828,211.94,211.817,211.865,274400000.0
2006-07-12 12:10:00,211.898,211.916,211.832,211.867,253900001.0
2006-07-12 12:15:00,211.864,211.901,211.818,211.832,223200000.0
2006-07-12 12:20:00,211.808,211.876,211.745,211.796,257400000.0
2006-07-12 12:25:00,211.799,211.838,211.697,211.707,213199999.0
2006-07-12 12:30:00,211.717,211.767,211.669,211.695,166000000.0
2006-07-12 12:35:00,211.692,211.773,211.654,211.773,263300000.0
2006-07-12 12:40:00,211.767,211.77,211.633,211.686,232900000.0
2006-07-12 12:45:00,211.668,211.704,211.641,211.688,247700001.0
2006-07-12 12:50:00,211.705,211.735,211.602,211.667,258900000.0
2006-07-12 12:55:00,211.666,211.74,211.629,211.74,233500000.0
2006-07-12 13:00:00,211.742,211.802,211.702,211.702,249400000.0
2006-07-12 13:05:00,211.717,211.738,211.693,211.707,259600001.0
2006-07-12 13:10:00,211.712,211.809,211.71,211.727,241400001.0
2006-07-12 13:15:00,211.714,211.87,211.691,211.786,317000000.0
2006-07-12 13:20:00,211.814,211.823,211.747,211.799,250700001.0
2006-07-12 13:25:00,211.801,211.861,211.767,211.837,255800002.0
2006-07-12 13:30:00,211.844,211.873,211.77,211.817,225900001.0
2006-07-12 13:35:00,211.815,211.87,211.783,211.822,280999996.0
2006-07-12 13:40:00,211.822,211.869,211.802,211.822,300700000.0
2006-07-12 13:45:00,211.81,211.986,211.81,211.945,307700001.0
2006-07-12 13:50:00,211.942,211.942,211.892,211.892,230600001.0
2006-07-12 13:55:00,211.897,211.908,211.824,211.838,254300000.0
2006-07-12 14:00:00,211.814,211.877,211.787,211.877,271600000.0
2006-07-12 14:05:00,211.868,211.906,211.852,211.889,274800001.0
2006-07-12 14:10:00,211.893,211.926,211.885,211.901,188100000.0
2006-07-12 14:15:00,211.92,211.925,211.847,211.858,237399998.0
2006-07-12 14:20:00,211.864,211.957,211.864,211.908,235700001.0
2006-07-12 14:25:00,211.902,211.974,211.875,211.891,279300000.0
2006-07-12 14:30:00,211.873,211.885,211.702,211.702,207300000.0
2006-07-12 14:35:00,211.678,211.729,211.648,211.677,237300000.0
2006-07-12 14:40:00,211.691,211.745,211.645,211.737,206599999.0
2006-07-12 14:45:00,211.742,211.817,211.723,211.797,294200001.0
2006-07-12 14:50:00,211.817,211.844,211.751,211.757,239999997.0
2006-07-12 14:55:00,211.751,211.865,211.732,211.853,267500000.0
2006-07-12 15:00:00,211.843,211.858,211.702,211.748,260999999.0
2006-07-12 15:05:00,211.737,211.801,211.737,211.745,231000001.0
2006-07-12 15:10:00,211.745,211.785,211.694,211.694,235999999.0
2006-07-12 15:15:00,211.694,211.705,211.595,211.616,209000000.0
2006-07-12 15:20:00,211.603,211.688,211.603,211.677,240700001.0
2006-07-12 15:25:00,211.702,211.754,211.673,211.748,295400000.0
2006-07-12 15:30:00,211.748,211.777,211.73,211.769,221000001.0
2006-07-12 15:35:00,211.765,211.79,211.726,211.772,218700002.0
2006-07-12 15:40:00,211.784,211.784,211.721,211.74,183999999.0
2006-07-12 15:45:00,211.722,211.812,211.722,211.812,249000000.0
2006-07-12 15:50:00,211.813,211.931,211.804,211.887,214700000.0
2006-07-12 15:55:00,211.891,211.903,211.698,211.698,225600000.0
2006-07-12 16:00:00,211.688,211.84,211.688,211.688,288400003.0
2006-07-12 16:05:00,211.731,211.9,211.731,211.89,227399999.0
2006-07-12 16:10:00,211.844,211.909,211.834,211.845,287500003.0
2006-07-12 16:15:00,211.832,211.873,211.815,211.868,260300000.0
2006-07-12 16:20:00,211.848,211.884,211.73,211.73,294700000.0
2006-07-12 16:25:00,211.748,211.782,211.717,211.77,255200000.0
2006-07-12 16:30:00,211.76,211.78,211.671,211.671,328100000.0
2006-07-12 16:35:00,211.666,211.876,211.665,211.851,289899999.0
2006-07-12 16:40:00,211.844,211.944,211.844,211.894,269699998.0
2006-07-12 16:45:00,211.878,211.896,211.821,211.872,298600001.0
2006-07-12 16:50:00,211.859,211.879,211.744,211.753,359100002.0
2006-07-12 16:55:00,211.741,211.797,211.693,211.735,265500000.0
2006-07-12 17:00:00,211.735,211.775,211.688,211.762,277300000.0
2006-07-12 17:05:00,211.759,211.767,211.686,211.76,324400001.0
2006-07-12 17:10:00,211.75,211.765,211.703,211.716,263800001.0
2006-07-12 17:15:00,211.742,211.776,211.675,211.675,280000000.0
2006-07-12 17:20:00,211.646,211.755,211.623,211.71,259300000.0
2006-07-12 17:25:00,211.689,211.786,211.682,211.786,190499999.0
2006-07-12 17:30:00,211.788,211.821,211.752,211.787,263800000.0
2006-07-12 17:35:00,211.773,211.834,211.702,211.729,262900000.0
2006-07-12 17:40:00,211.726,211.804,211.71,211.732,225500000.0
2006-07-12 17:45:00,211.74,211.761,211.69,211.738,246800000.0
2006-07-12 17:50:00,211.741,211.768,211.703,211.721,213300000.0
2006-07-12 17:55:00,211.711,211.82,211.706,211.71,185699999.0
2006-07-12 18:00:00,211.721,211.804,211.682,211.733,2430300000.0
2006-07-12 18:05:00,211.749,211.778,211.665,211.73,3303000007.0
2006-07-12 18:10:00,211.728,211.766,211.678,211.699,2357399994.0
2006-07-12 18:15:00,211.699,211.71,211.643,211.667,2481100003.0
2006-07-12 18:20:00,211.669,211.783,211.647,211.73,3080700001.0
2006-07-12 18:25:00,211.737,211.794,211.724,211.732,1928000000.0
2006-07-12 18:30:00,211.738,211.776,211.716,211.735,2053700004.0
2006-07-12 18:35:00,211.738,211.782,211.693,211.703,1146299994.0
2006-07-12 18:40:00,211.69,211.749,211.683,211.715,1437000004.0
2006-07-12 18:45:00,211.721,211.781,211.72,211.767,865499996.0
2006-07-12 18:50:00,211.768,211.795,211.689,211.786,1084000003.0
2006-07-12 18:55:00,211.8,211.819,211.749,211.774,1148599999.0
2006-07-12 19:00:00,211.772,211.812,211.717,211.745,936600000.0
2006-07-12 19:05:00,211.742,211.793,211.714,211.759,1424900004.0
2006-07-12 19:10:00,211.75,211.761,211.719,211.738,656999999.0
2006-07-12 19:15:00,211.747,211.792,211.729,211.747,903499996.0
2006-07-12 19:20:00,211.753,211.859,211.741,211.839,888200001.0
2006-07-12 19:25:00,211.843,211.843,211.758,211.787,1313999995.0
2006-07-12 19:30:00,211.779,211.832,211.765,211.813,1143100001.0
2006-07-12 19:35:00,211.808,211.837,211.742,211.752,1102400000.0
2006-07-12 19:40:00,211.768,211.794,211.747,211.755,1186999999.0
2006-07-12 19:45:00,211.757,211.787,211.73,211.787,706899998.0
2006-07-12 19:50:00,211.797,211.858,211.791,211.794,773300000.0
2006-07-12 19:55:00,211.789,211.873,211.773,211.852,946000000.0
2006-07-12 20:00:00,211.855,211.855,211.751,211.758,678399998.0
2006-07-12 20:05:00,211.757,211.813,211.756,211.77,846400002.0
2006-07-12 20:10:00,211.773,211.798,211.747,211.767,1168300000.0
2006-07-12 20:15:00,211.768,211.776,211.732,211.768,791999998.0
2006-07-12 20:20:00,211.763,211.798,211.709,211.72,1021700002.0
2006-07-12 20:25:00,211.732,211.804,211.687,211.702,1674000005.0
2006-07-12 20:30:00,211.708,211.754,211.708,211.726,1942400000.0
2006-07-12 20:35:00,211.718,211.727,211.657,211.677,769999999.0
2006-07-12 20:40:00,211.685,211.693,211.653,211.691,1483700001.0
2006-07-12 20:45:00,211.698,211.723,211.686,211.711,1083899998.0
2006-07-12 20:50:00,211.712,211.767,211.708,211.739,1049699998.0
2006-07-12 20:55:00,211.729,211.752,211.666,211.752,1840500003.0
2006-07-12 21:00:00,211.748,211.75,211.715,211.747,1493199998.0
2006-07-12 21:05:00,211.75,211.772,211.737,211.772,727500001.0
2006-07-12 21:10:00,211.783,211.82,211.783,211.802,797600007.0
2006-07-12 21:15:00,211.812,211.864,211.812,211.839,1025200005.0
2006-07-12 21:20:00,211.838,211.85,211.788,211.8,1377999999.0
2006-07-12 21:25:00,211.798,211.811,211.768,211.79,722000002.0
2006-07-12 21:30:00,211.786,211.792,211.741,211.783,594000002.0
2006-07-12 21:35:00,211.771,211.82,211.766,211.81,328899998.0
2006-07-12 21:40:00,211.807,211.809,211.762,211.773,600500001.0
2006-07-12 21:45:00,211.779,211.8,211.764,211.765,431900002.0
2006-07-12 21:50:00,211.78,211.813,211.763,211.787,307400001.0
2006-07-12 21:55:00,211.787,211.797,211.754,211.755,401500000.0
2006-07-12 22:00:00,211.747,211.86,211.747,211.818,900299995.0
2006-07-12 22:05:00,211.81,211.852,211.808,211.831,246999999.0
2006-07-12 22:10:00,211.831,211.842,211.774,211.783,284900001.0
2006-07-12 22:15:00,211.784,211.808,211.748,211.774,631299999.0
2006-07-12 22:20:00,211.781,211.787,211.746,211.775,331199999.0
2006-07-12 22:25:00,211.767,211.817,211.756,211.802,458500001.0
2006-07-12 22:30:00,211.8,211.831,211.793,211.804,746700000.0
2006-07-12 22:35:00,211.805,211.807,211.744,211.793,304100000.0
2006-07-12 22:40:00,211.803,211.911,211.781,211.84,372399998.0
2006-07-12 22:45:00,211.854,211.871,211.819,211.819,452600002.0
2006-07-12 22:50:00,211.822,211.865,211.79,211.865,390599999.0
2006-07-12 22:55:00,211.862,211.895,211.828,211.885,349800000.0
2006-07-12 23:00:00,211.898,211.92,211.771,211.794,290299999.0
2006-07-12 23:05:00,211.776,211.882,211.738,211.772,229499999.0
2006-07-12 23:10:00,211.805,211.829,211.732,211.807,268999998.0
2006-07-12 23:15:00,211.83,211.846,211.757,211.789,250000000.0
2006-07-12 23:20:00,211.793,211.846,211.744,211.77,297499998.0
2006-07-12 23:25:00,211.773,211.863,211.741,211.837,242299999.0
2006-07-12 23:30:00,211.853,211.853,211.813,211.815,248000001.0
2006-07-12 23:35:00,211.82,211.845,211.809,211.835,219200001.0
2006-07-12 23:40:00,211.815,211.834,211.793,211.81,218000001.0
2006-07-12 23:45:00,211.815,211.837,211.805,211.835,184999999.0
2006-07-12 23:50:00,211.83,211.833,211.797,211.815,193700000.0
2006-07-12 23:55:00,211.816,211.827,211.793,211.81,294599998.0
2006-07-13 00:00:00,211.82,211.82,211.729,211.737,255599999.0
2006-07-13 00:05:00,211.741,211.77,211.68,211.73,186900000.0
2006-07-13 00:10:00,211.722,211.735,211.698,211.715,300700001.0
2006-07-13 00:15:00,211.715,211.733,211.687,211.714,247600001.0
2006-07-13 00:20:00,211.705,211.72,211.685,211.705,267499998.0
2006-07-13 00:25:00,211.714,211.729,211.685,211.711,305900001.0
2006-07-13 00:30:00,211.701,211.715,211.685,211.711,133899999.0
2006-07-13 00:35:00,211.705,211.731,211.7,211.706,220599999.0
2006-07-13 00:40:00,211.714,211.731,211.71,211.725,158500000.0
2006-07-13 00:45:00,211.713,211.739,211.633,211.633,231699998.0
2006-07-13 00:50:00,211.65,211.65,211.616,211.628,220200002.0
2006-07-13 00:55:00,211.629,211.631,211.532,211.552,200200000.0
2006-07-13 01:00:00,211.562,211.643,211.554,211.63,191900000.0
2006-07-13 01:05:00,211.645,211.65,211.562,211.562,219499999.0
2006-07-13 01:10:00,211.561,211.605,211.551,211.577,248999999.0
2006-07-13 01:15:00,211.592,211.648,211.589,211.625,298500001.0
2006-07-13 01:20:00,211.637,211.654,211.587,211.6,224900000.0
2006-07-13 01:25:00,211.581,211.602,211.558,211.583,241500000.0
2006-07-13 01:30:00,211.581,211.628,211.572,211.612,211599999.0
2006-07-13 01:35:00,211.623,211.65,211.595,211.617,204299999.0
2006-07-13 01:40:00,211.614,211.64,211.593,211.615,226100000.0
2006-07-13 01:45:00,211.608,211.627,211.57,211.575,205000000.0
2006-07-13 01:50:00,211.573,211.573,211.495,211.495,252200000.0
2006-07-13 01:55:00,211.479,211.493,211.407,211.428,183100000.0
2006-07-13 02:00:00,211.464,211.542,211.443,211.523,222299998.0
2006-07-13 02:05:00,211.537,211.553,211.513,211.527,253500001.0
2006-07-13 02:10:00,211.542,211.588,211.514,211.569,336300002.0
2006-07-13 02:15:00,211.586,211.628,211.566,211.592,235199998.0
2006-07-13 02:20:00,211.596,211.607,211.555,211.564,167899999.0
2006-07-13 02:25:00,211.573,211.575,211.523,211.528,231000001.0
2006-07-13 02:30:00,211.52,211.55,211.494,211.54,154800000.0
2006-07-13 02:35:00,211.535,211.563,211.522,211.559,237400000.0
2006-07-13 02:40:00,211.564,211.572,211.522,211.54,225100000.0
2006-07-13 02:45:00,211.522,211.556,211.512,211.556,244800001.0
2006-07-13 02:50:00,211.561,211.696,211.553,211.696,261800000.0
2006-07-13 02:55:00,211.698,211.702,211.631,211.665,264500000.0
2006-07-13 03:00:00,211.658,211.702,211.645,211.665,222300001.0
2006-07-13 03:05:00,211.668,211.726,211.668,211.7,191300000.0
2006-07-13 03:10:00,211.694,211.729,211.674,211.674,177800000.0
2006-07-13 03:15:00,211.689,211.701,211.665,211.685,227400001.0
2006-07-13 03:20:00,211.669,211.689,211.638,211.664,253700000.0
2006-07-13 03:25:00,211.665,211.672,211.606,211.622,223800002.0
2006-07-13 03:30:00,211.617,211.63,211.508,211.531,255100002.0
2006-07-13 03:35:00,211.528,211.592,211.521,211.548,241500002.0
2006-07-13 03:40:00,211.528,211.544,211.507,211.518,270799999.0
2006-07-13 03:45:00,211.53,211.624,211.513,211.624,237300000.0
2006-07-13 03:50:00,211.632,211.699,211.62,211.683,249200000.0
2006-07-13 03:55:00,211.694,211.747,211.686,211.717,275399999.0
2006-07-13 04:00:00,211.695,211.76,211.668,211.71,290700000.0
2006-07-13 04:05:00,211.711,211.724,211.672,211.672,254000000.0
2006-07-13 04:10:00,211.682,211.691,211.598,211.624,257700000.0
2006-07-13 04:15:00,211.635,211.68,211.599,211.671,311100004.0
2006-07-13 04:20:00,211.66,211.666,211.61,211.635,180100001.0
2006-07-13 04:25:00,211.622,211.634,211.59,211.595,198900001.0
2006-07-13 04:30:00,211.605,211.622,211.549,211.595,238299999.0
2006-07-13 04:35:00,211.593,211.593,211.514,211.547,251299998.0
2006-07-13 04:40:00,211.549,211.619,211.537,211.616,265500000.0
2006-07-13 04:45:00,211.615,211.636,211.593,211.603,222499999.0
2006-07-13 04:50:00,211.611,211.641,211.605,211.633,263500000.0
2006-07-13 04:55:00,211.628,211.648,211.587,211.593,198000000.0
2006-07-13 05:00:00,211.593,211.612,211.59,211.598,212100002.0
2006-07-13 05:05:00,211.604,211.623,211.581,211.593,296600000.0
2006-07-13 05:10:00,211.583,211.597,211.543,211.57,324900002.0
2006-07-13 05:15:00,211.572,211.597,211.538,211.538,229199999.0
2006-07-13 05:20:00,211.545,211.546,211.5,211.53,295800000.0
2006-07-13 05:25:00,211.536,211.584,211.528,211.561,256799998.0
2006-07-13 05:30:00,211.591,211.622,211.562,211.617,285300001.0
2006-07-13 05:35:00,211.612,211.64,211.565,211.596,217800003.0
2006-07-13 05:40:00,211.6,211.625,211.587,211.613,228300000.0
2006-07-13 05:45:00,211.614,211.645,211.592,211.645,268600000.0
2006-07-13 05:50:00,211.639,211.695,211.639,211.687,231899999.0
2006-07-13 05:55:00,211.672,211.735,211.671,211.733,242800001.0
2006-07-13 06:00:00,211.735,211.754,211.716,211.734,274799999.0
2006-07-13 06:05:00,211.727,211.73,211.69,211.69,223599999.0
2006-07-13 06:10:00,211.697,211.727,211.677,211.707,209200000.0
2006-07-13 06:15:00,211.716,211.764,211.705,211.733,153199999.0
2006-07-13 06:20:00,211.733,211.743,211.698,211.704,250100001.0
2006-07-13 06:25:00,211.695,211.706,211.601,211.625,222400000.0
2006-07-13 06:30:00,211.621,211.634,211.601,211.62,339299999.0
2006-07-13 06:35:00,211.618,211.663,211.618,211.657,201400000.0
2006-07-13 06:40:00,211.655,211.759,211.655,211.758,201899999.0
2006-07-13 06:45:00,211.751,211.763,211.708,211.752,176000000.0
2006-07-13 06:50:00,211.747,211.79,211.722,211.768,343000002.0
2006-07-13 06:55:00,211.757,211.877,211.747,211.813,214000000.0
2006-07-13 07:00:00,211.805,211.847,211.796,211.807,181200002.0
2006-07-13 07:05:00,211.818,211.895,211.818,211.87,298599999.0
2006-07-13 07:10:00,211.876,211.898,211.833,211.85,258799999.0
2006-07-13 07:15:00,211.826,211.845,211.752,211.826,179900001.0
2006-07-13 07:20:00,211.813,211.886,211.799,211.873,217699999.0
2006-07-13 07:25:00,211.865,211.886,211.825,211.865,234400000.0
2006-07-13 07:30:00,211.855,211.857,211.822,211.834,250899999.0
2006-07-13 07:35:00,211.847,211.852,211.794,211.809,274400001.0
2006-07-13 07:40:00,211.824,211.845,211.791,211.822,202600001.0
2006-07-13 07:45:00,211.823,211.854,211.82,211.837,261800000.0
2006-07-13 07:50:00,211.843,211.928,211.833,211.902,221100001.0
2006-07-13 07:55:00,211.871,211.909,211.796,211.819,313100001.0
2006-07-13 08:00:00,211.794,211.797,211.722,211.734,220599999.0
2006-07-13 08:05:00,211.731,211.769,211.704,211.711,239600000.0
2006-07-13 08:10:00,211.704,211.718,211.677,211.684,177000001.0
2006-07-13 08:15:00,211.686,211.747,211.686,211.701,219500001.0
2006-07-13 08:20:00,211.719,211.758,211.707,211.707,247500000.0
2006-07-13 08:25:00,211.686,211.744,211.68,211.742,273900002.0
2006-07-13 08:30:00,211.746,211.755,211.683,211.69,308300002.0
2006-07-13 08:35:00,211.665,211.667,211.579,211.617,266000001.0
2006-07-13 08:40:00,211.614,211.661,211.606,211.654,211700001.0
2006-07-13 08:45:00,211.651,211.685,211.596,211.622,247100000.0
2006-07-13 08:50:00,211.632,211.639,211.577,211.625,190600000.0
2006-07-13 08:55:00,211.639,211.748,211.632,211.748,219100000.0
2006-07-13 09:00:00,211.757,211.819,211.745,211.813,232300000.0
2006-07-13 09:05:00,211.82,211.842,211.789,211.799,150399999.0
2006-07-13 09:10:00,211.834,211.884,211.487,211.719,220499999.0
2006-07-13 09:15:00,211.851,211.89,211.794,211.89,241100000.0
2006-07-13 09:20:00,211.875,211.875,211.666,211.739,191099999.0
2006-07-13 09:25:00,211.757,211.828,211.757,211.786,259300000.0
2006-07-13 09:30:00,211.792,211.952,211.792,211.88,256700001.0
2006-07-13 09:35:00,211.857,211.868,211.707,211.707,240700000.0
2006-07-13 09:40:00,211.703,211.769,211.637,211.656,246700001.0
2006-07-13 09:45:00,211.644,211.821,211.628,211.788,199600000.0
2006-07-13 09:50:00,211.791,211.816,211.733,211.733,329400000.0
2006-07-13 09:55:00,211.733,211.773,211.687,211.687,203700000.0
2006-07-13 10:00:00,211.697,211.704,211.604,211.634,198600000.0
2006-07-13 10:05:00,211.665,211.665,211.558,211.602,177300000.0
2006-07-13 10:10:00,211.605,211.683,211.587,211.644,197400000.0
2006-07-13 10:15:00,211.658,211.735,211.638,211.706,317099996.0
2006-07-13 10:20:00,211.709,211.746,211.701,211.73,252900001.0
2006-07-13 10:25:00,211.725,211.725,211.576,211.591,192899999.0
2006-07-13 10:30:00,211.578,211.687,211.565,211.669,248800000.0
2006-07-13 10:35:00,211.662,211.737,211.659,211.706,204900000.0
2006-07-13 10:40:00,211.717,211.772,211.717,211.743,274700000.0
2006-07-13 10:45:00,211.765,211.789,211.725,211.778,201600000.0
2006-07-13 10:50:00,211.791,211.852,211.791,211.83,208199999.0
2006-07-13 10:55:00,211.823,211.835,211.783,211.817,199800000.0
2006-07-13 11:00:00,211.834,211.856,211.786,211.856,211200001.0
2006-07-13 11:05:00,211.889,211.921,211.692,211.697,252199999.0
2006-07-13 11:10:00,211.677,211.764,211.615,211.749,205600000.0
2006-07-13 11:15:00,211.736,211.854,211.712,211.831,264599999.0
2006-07-13 11:20:00,211.799,211.86,211.747,211.817,231300001.0
2006-07-13 11:25:00,211.799,211.903,211.791,211.884,165900000.0
2006-07-13 11:30:00,211.901,211.996,211.879,211.955,231000000.0
2006-07-13 11:35:00,211.946,211.946,211.809,211.866,283800001.0
2006-07-13 11:40:00,211.866,211.886,211.798,211.811,299100000.0
2006-07-13 11:45:00,211.811,211.879,211.811,211.854,244700001.0
2006-07-13 11:50:00,211.852,211.955,211.846,211.877,283799999.0
2006-07-13 11:55:00,211.91,211.974,211.907,211.944,272900000.0
2006-07-13 12:00:00,211.963,212.023,211.854,211.867,272799999.0
2006-07-13 12:05:00,211.868,211.935,211.765,211.765,285700000.0
2006-07-13 12:10:00,211.785,212.004,211.775,211.933,257100000.0
2006-07-13 12:15:00,211.937,211.982,211.906,211.966,283400000.0
2006-07-13 12:20:00,211.964,212.058,211.963,212.058,121200000.0
2006-07-13 12:25:00,212.068,212.097,211.998,212.004,236899999.0
2006-07-13 12:30:00,212.005,212.055,211.988,212.055,141400000.0
2006-07-13 12:35:00,212.059,212.126,212.05,212.126,260000000.0
2006-07-13 12:40:00,212.128,212.176,212.104,212.157,246700001.0
2006-07-13 12:45:00,212.159,212.164,212.108,212.119,310300000.0
2006-07-13 12:50:00,212.138,212.155,212.085,212.111,203800001.0
2006-07-13 12:55:00,212.102,212.221,212.095,212.214,265000000.0
2006-07-13 13:00:00,212.205,212.235,212.126,212.126,231799999.0
2006-07-13 13:05:00,212.135,212.186,212.104,212.185,282199998.0
2006-07-13 13:10:00,212.184,212.196,212.151,212.166,265699999.0
2006-07-13 13:15:00,212.182,212.249,212.177,212.226,333500000.0
2006-07-13 13:20:00,212.238,212.336,212.218,212.305,256599998.0
2006-07-13 13:25:00,212.282,212.376,212.276,212.298,194499999.0
2006-07-13 13:30:00,212.287,212.312,212.153,212.175,383300001.0
2006-07-13 13:35:00,212.161,212.284,212.147,212.261,273600002.0
2006-07-13 13:40:00,212.246,212.283,212.189,212.22,278700001.0
2006-07-13 13:45:00,212.198,212.27,212.19,212.27,261000001.0
2006-07-13 13:50:00,212.276,212.293,212.219,212.226,176400001.0
2006-07-13 13:55:00,212.23,212.256,212.217,212.24,310700002.0
2006-07-13 14:00:00,212.231,212.243,212.188,212.24,192100000.0
2006-07-13 14:05:00,212.252,212.268,212.159,212.209,235100000.0
2006-07-13 14:10:00,212.217,212.242,212.064,212.086,234300000.0
2006-07-13 14:15:00,212.103,212.168,212.071,212.168,267200000.0
2006-07-13 14:20:00,212.173,212.235,212.173,212.19,244300000.0
2006-07-13 14:25:00,212.207,212.251,212.206,212.246,163100000.0
2006-07-13 14:30:00,212.207,212.38,212.195,212.337,232700000.0
2006-07-13 14:35:00,212.326,212.349,212.261,212.324,187800001.0
2006-07-13 14:40:00,212.331,212.336,212.208,212.249,196100001.0
2006-07-13 14:45:00,212.26,212.349,212.26,212.317,294599997.0
2006-07-13 14:50:00,212.313,212.376,212.293,212.376,308700000.0
2006-07-13 14:55:00,212.381,212.396,212.302,212.321,183700000.0
2006-07-13 15:00:00,212.318,212.323,212.269,212.312,244000000.0
2006-07-13 15:05:00,212.326,212.371,212.297,212.302,232200000.0
2006-07-13 15:10:00,212.307,212.353,212.234,212.3,320199999.0
2006-07-13 15:15:00,212.321,212.362,212.264,212.264,177600000.0
2006-07-13 15:20:00,212.267,212.353,212.25,212.332,228800000.0
2006-07-13 15:25:00,212.336,212.401,212.293,212.382,246799999.0
2006-07-13 15:30:00,212.375,212.383,212.302,212.372,234300000.0
2006-07-13 15:35:00,212.381,212.401,212.252,212.275,224400000.0
2006-07-13 15:40:00,212.279,212.33,212.211,212.308,235100002.0
2006-07-13 15:45:00,212.293,212.368,212.293,212.338,235599999.0
2006-07-13 15:50:00,212.312,212.324,212.233,212.312,250700000.0
2006-07-13 15:55:00,212.296,212.329,212.28,212.322,223700001.0
2006-07-13 16:00:00,212.327,212.416,212.322,212.34,246600001.0
2006-07-13 16:05:00,212.341,212.449,212.341,212.366,179900001.0
2006-07-13 16:10:00,212.391,212.511,212.388,212.443,276100001.0
2006-07-13 16:15:00,212.459,212.503,212.398,212.435,248800001.0
2006-07-13 16:20:00,212.446,212.538,212.439,212.509,253800001.0
2006-07-13 16:25:00,212.514,212.514,212.423,212.445,239699998.0
2006-07-13 16:30:00,212.42,212.442,212.348,212.416,235599999.0
2006-07-13 16:35:00,212.405,212.426,212.385,212.395,296600000.0
2006-07-13 16:40:00,212.376,212.418,212.3,212.324,279900000.0
2006-07-13 16:45:00,212.314,212.382,212.305,212.369,241600001.0
2006-07-13 16:50:00,212.36,212.384,212.262,212.369,276000000.0
2006-07-13 16:55:00,212.362,212.501,212.308,212.308,267699999.0
2006-07-13 17:00:00,212.321,212.339,212.296,212.318,267699999.0
2006-07-13 17:05:00,212.308,212.363,212.289,212.31,311900001.0
2006-07-13 17:10:00,212.301,212.459,212.284,212.456,207900000.0
2006-07-13 17:15:00,212.477,212.48,212.268,212.279,211199999.0
2006-07-13 17:20:00,212.266,212.315,212.255,212.283,204700000.0
2006-07-13 17:25:00,212.258,212.316,212.226,212.242,278200001.0
2006-07-13 17:30:00,212.234,212.339,212.234,212.339,213399999.0
2006-07-13 17:35:00,212.333,212.345,212.257,212.327,282699999.0
2006-07-13 17:40:00,212.312,212.383,212.304,212.367,260900003.0
2006-07-13 17:45:00,212.376,212.449,212.36,212.36,268899999.0
2006-07-13 17:50:00,212.363,212.435,212.35,212.416,274299998.0
2006-07-13 17:55:00,212.425,212.458,212.366,212.427,224100000.0
2006-07-13 18:00:00,212.426,212.426,212.217,212.247,2502500001.0
2006-07-13 18:05:00,212.273,212.341,212.266,212.315,3099699995.0
2006-07-13 18:10:00,212.324,212.358,212.251,212.31,2335300002.0
2006-07-13 18:15:00,212.343,212.38,212.293,212.367,2324700009.0
2006-07-13 18:20:00,212.385,212.451,212.366,212.415,3009700004.0
2006-07-13 18:25:00,212.417,212.437,212.334,212.432,2140499999.0
2006-07-13 18:30:00,212.44,212.44,212.394,212.4,2075599996.0
2006-07-13 18:35:00,212.394,212.417,212.356,212.381,1277700000.0
2006-07-13 18:40:00,212.37,212.399,212.321,212.358,1365200001.0
2006-07-13 18:45:00,212.37,212.427,212.359,212.394,867999999.0
2006-07-13 18:50:00,212.391,212.437,212.375,212.397,1231799997.0
2006-07-13 18:55:00,212.401,212.442,212.392,212.42,1134200002.0
2006-07-13 19:00:00,212.421,212.497,212.421,212.49,888300004.0
2006-07-13 19:05:00,212.492,212.498,212.44,212.457,1257000004.0
2006-07-13 19:10:00,212.461,212.483,212.427,212.472,634800000.0
2006-07-13 19:15:00,212.482,212.487,212.41,212.446,808200001.0
2006-07-13 19:20:00,212.44,212.444,212.367,212.444,957400001.0
2006-07-13 19:25:00,212.442,212.48,212.408,212.415,1227499997.0
2006-07-13 19:30:00,212.411,212.504,212.403,212.475,1026800001.0
2006-07-13 19:35:00,212.462,212.485,212.427,212.484,1028200000.0
2006-07-13 19:40:00,212.498,212.574,212.488,212.557,1160399998.0
2006-07-13 19:45:00,212.555,212.56,212.5,212.515,739600002.0
2006-07-13 19:50:00,212.51,212.511,212.447,212.455,858500000.0
2006-07-13 19:55:00,212.449,212.449,212.312,212.345,822200004.0
2006-07-13 20:00:00,212.342,212.349,212.29,212.29,635000002.0
2006-07-13 20:05:00,212.282,212.322,212.27,212.306,776100003.0
2006-07-13 20:10:00,212.303,212.382,212.284,212.355,1240999997.0
2006-07-13 20:15:00,212.355,212.447,212.345,212.414,786899997.0
2006-07-13 20:20:00,212.415,212.457,212.402,212.425,1046599999.0
2006-07-13 20:25:00,212.432,212.482,212.423,212.445,1632800001.0
2006-07-13 20:30:00,212.453,212.488,212.417,212.434,1983699997.0
2006-07-13 20:35:00,212.427,212.43,212.374,212.41,790700003.0
2006-07-13 20:40:00,212.419,212.534,212.396,212.493,1205399997.0
2006-07-13 20:45:00,212.492,212.518,212.452,212.511,1180999999.0
2006-07-13 20:50:00,212.523,212.606,212.523,212.58,937500001.0
2006-07-13 20:55:00,212.576,212.589,212.549,212.585,1732700004.0
2006-07-13 21:00:00,212.587,212.666,212.585,212.657,1384200001.0
2006-07-13 21:05:00,212.66,212.736,212.653,212.725,717800000.0
2006-07-13 21:10:00,212.724,212.724,212.627,212.658,811899998.0
2006-07-13 21:15:00,212.658,212.721,212.655,212.698,1080599998.0
2006-07-13 21:20:00,212.691,212.719,212.664,212.698,1043399998.0
2006-07-13 21:25:00,212.704,212.712,212.645,212.662,613700002.0
2006-07-13 21:30:00,212.656,212.666,212.61,212.612,535600003.0
2006-07-13 21:35:00,212.617,212.642,212.6,212.607,373200000.0
2006-07-13 21:40:00,212.616,212.643,212.607,212.628,523499999.0
2006-07-13 21:45:00,212.63,212.63,212.569,212.575,578100000.0
2006-07-13 21:50:00,212.591,212.591,212.552,212.553,328300003.0
2006-07-13 21:55:00,212.547,212.575,212.533,212.551,370600000.0
2006-07-13 22:00:00,212.546,212.611,212.546,212.595,949500001.0
2006-07-13 22:05:00,212.592,212.594,212.565,212.581,282000001.0
2006-07-13 22:10:00,212.582,212.629,212.58,212.61,287599999.0
2006-07-13 22:15:00,212.613,212.639,212.584,212.601,561300002.0
2006-07-13 22:20:00,212.606,212.647,212.588,212.624,315700000.0
2006-07-13 22:25:00,212.6,212.623,212.589,212.593,514800004.0
2006-07-13 22:30:00,212.593,212.656,212.593,212.632,735700001.0
2006-07-13 22:35:00,212.639,212.657,212.622,212.646,294500001.0
2006-07-13 22:40:00,212.65,212.694,212.645,212.676,373700000.0
2006-07-13 22:45:00,212.682,212.694,212.652,212.666,349099998.0
2006-07-13 22:50:00,212.673,212.707,212.646,212.667,334600001.0
2006-07-13 22:55:00,212.675,212.74,212.636,212.724,361900000.0
2006-07-13 23:00:00,212.738,212.764,212.671,212.696,305900000.0
2006-07-13 23:05:00,212.705,212.774,212.633,212.654,166899999.0
2006-07-13 23:10:00,212.655,212.701,212.601,212.657,232800000.0
2006-07-13 23:15:00,212.66,212.71,212.618,212.71,264500000.0
2006-07-13 23:20:00,212.671,212.747,212.6,212.658,322700000.0
2006-07-13 23:25:00,212.665,212.715,212.659,212.67,287199998.0
2006-07-13 23:30:00,212.699,212.71,212.658,212.665,266500002.0
2006-07-13 23:35:00,212.669,212.689,212.656,212.688,222900000.0
2006-07-13 23:40:00,212.682,212.778,212.667,212.7,203600000.0
2006-07-13 23:45:00,212.705,212.715,212.688,212.698,188400000.0
2006-07-13 23:50:00,212.692,212.73,212.677,212.705,184800001.0
2006-07-13 23:55:00,212.71,212.719,212.679,212.679,185100000.0
2006-07-14 00:00:00,212.695,212.715,212.674,212.69,241700000.0
2006-07-14 00:05:00,212.686,212.736,212.686,212.707,271100000.0
2006-07-14 00:10:00,212.694,212.733,212.684,212.692,301400001.0
2006-07-14 00:15:00,212.696,212.719,212.691,212.705,348800001.0
2006-07-14 00:20:00,212.7,212.726,212.685,212.703,237700002.0
2006-07-14 00:25:00,212.71,212.716,212.682,212.716,343800001.0
2006-07-14 00:30:00,212.703,212.717,212.672,212.688,217500001.0
2006-07-14 00:35:00,212.683,212.745,212.669,212.725,217200001.0
2006-07-14 00:40:00,212.736,212.75,212.723,212.737,160000000.0
2006-07-14 00:45:00,212.725,212.738,212.705,212.705,255000001.0
2006-07-14 00:50:00,212.729,212.742,212.71,212.73,206799999.0
2006-07-14 00:55:00,212.735,212.764,212.702,212.706,283900001.0
2006-07-14 01:00:00,212.715,212.726,212.68,212.715,220000000.0
2006-07-14 01:05:00,212.716,212.727,212.688,212.688,274000002.0
2006-07-14 01:10:00,212.704,212.73,212.695,212.695,251099999.0
2006-07-14 01:15:00,212.71,212.72,212.66,212.681,166300000.0
2006-07-14 01:20:00,212.687,212.7,212.667,212.697,209099999.0
2006-07-14 01:25:00,212.685,212.716,212.678,212.7,245699999.0
2006-07-14 01:30:00,212.707,212.718,212.684,212.687,243400000.0
2006-07-14 01:35:00,212.687,212.698,212.629,212.646,224000000.0
2006-07-14 01:40:00,212.645,212.695,212.636,212.68,183000000.0
2006-07-14 01:45:00,212.68,212.709,212.677,212.695,254199999.0
2006-07-14 01:50:00,212.698,212.726,212.687,212.713,295199999.0
2006-07-14 01:55:00,212.708,212.729,212.682,212.695,222600003.0
2006-07-14 02:00:00,212.686,212.759,212.686,212.732,228600000.0
2006-07-14 02:05:00,212.744,212.76,212.726,212.743,245399999.0
2006-07-14 02:10:00,212.748,212.773,212.74,212.755,279700002.0
2006-07-14 02:15:00,212.767,212.79,212.68,212.68,276699999.0
2006-07-14 02:20:00,212.689,212.721,212.68,212.68,182400000.0
2006-07-14 02:25:00,212.687,212.726,212.663,212.703,264000000.0
2006-07-14 02:30:00,212.698,212.721,212.661,212.68,209100000.0
2006-07-14 02:35:00,212.676,212.73,212.676,212.72,307900000.0
2006-07-14 02:40:00,212.72,212.77,212.715,212.77,284200000.0
2006-07-14 02:45:00,212.755,212.803,212.741,212.78,281000003.0
2006-07-14 02:50:00,212.782,212.853,212.778,212.853,226900000.0
2006-07-14 02:55:00,212.783,212.783,212.64,212.681,229000000.0
2006-07-14 03:00:00,212.672,212.681,212.61,212.64,302700001.0
2006-07-14 03:05:00,212.641,212.66,212.603,212.66,210999999.0
2006-07-14 03:10:00,212.651,212.725,212.633,212.709,166200000.0
2006-07-14 03:15:00,212.712,213.047,212.696,212.913,170600000.0
2006-07-14 03:20:00,212.901,213.188,212.901,213.059,280500001.0
2006-07-14 03:25:00,213.047,213.121,212.954,212.954,178600000.0
2006-07-14 03:30:00,212.911,212.988,212.845,212.86,250700000.0
2006-07-14 03:35:00,212.876,213.147,212.864,213.147,257700003.0
2006-07-14 03:40:00,213.155,213.189,212.993,213.04,233600003.0
2006-07-14 03:45:00,213.022,213.137,212.896,213.137,239699998.0
2006-07-14 03:50:00,213.138,213.182,213.083,213.083,247400002.0
2006-07-14 03:55:00,213.087,213.091,212.996,213.063,293800001.0
2006-07-14 04:00:00,213.048,213.183,213.029,213.128,285499999.0
2006-07-14 04:05:00,213.121,213.121,213.05,213.09,320000001.0
2006-07-14 04:10:00,213.11,213.119,213.079,213.119,217199999.0
2006-07-14 04:15:00,213.138,213.153,213.084,213.124,248900001.0
2006-07-14 04:20:00,213.123,213.151,213.072,213.097,247300002.0
2006-07-14 04:25:00,213.089,213.178,213.087,213.108,214000003.0
2006-07-14 04:30:00,213.107,213.114,213.073,213.083,234800000.0
2006-07-14 04:35:00,213.081,213.215,213.061,213.21,190100000.0
2006-07-14 04:40:00,213.22,213.267,213.19,213.238,263700000.0
2006-07-14 04:45:00,213.224,213.255,213.217,213.241,197499999.0
2006-07-14 04:50:00,213.25,213.255,213.166,213.183,319200001.0
2006-07-14 04:55:00,213.174,213.186,213.135,213.178,221800000.0
2006-07-14 05:00:00,213.192,213.295,213.11,213.295,285900001.0
2006-07-14 05:05:00,213.317,213.333,213.275,213.305,190999998.0
2006-07-14 05:10:00,213.303,213.322,213.281,213.296,256799999.0
2006-07-14 05:15:00,213.295,213.327,213.261,213.307,221900000.0
2006-07-14 05:20:00,213.322,213.322,213.175,213.202,329699996.0
2006-07-14 05:25:00,213.208,213.264,213.204,213.21,187900000.0
2006-07-14 05:30:00,213.24,213.29,213.228,213.28,254800003.0
2006-07-14 05:35:00,213.28,213.28,213.194,213.205,317200000.0
2006-07-14 05:40:00,213.208,213.318,213.177,213.316,233200000.0
2006-07-14 05:45:00,213.303,213.695,213.289,213.44,270800000.0
2006-07-14 05:50:00,213.382,213.404,213.275,213.298,336600001.0
2006-07-14 05:55:00,213.306,213.374,213.264,213.352,319900002.0
2006-07-14 06:00:00,213.368,213.389,213.326,213.353,291500002.0
2006-07-14 06:05:00,213.359,213.363,213.128,213.204,242900000.0
2006-07-14 06:10:00,213.206,213.259,213.163,213.163,184800001.0
2006-07-14 06:15:00,213.154,213.23,213.071,213.12,213799999.0
2006-07-14 06:20:00,213.154,213.163,213.098,213.098,277800002.0
2006-07-14 06:25:00,213.067,213.067,212.847,212.964,239500001.0
2006-07-14 06:30:00,212.998,213.052,212.973,213.044,193900000.0
2006-07-14 06:35:00,213.016,213.016,212.756,212.867,184399999.0
2006-07-14 06:40:00,212.835,213.255,212.661,212.93,338100003.0
2006-07-14 06:45:00,212.923,212.981,212.879,212.945,227600000.0
2006-07-14 06:50:00,212.956,213.208,212.939,213.128,275200000.0
2006-07-14 06:55:00,213.14,213.152,212.621,213.017,199899999.0
2006-07-14 07:00:00,213.027,213.1,212.512,213.08,147700000.0
2006-07-14 07:05:00,213.088,213.329,212.842,213.112,204799999.0
2006-07-14 07:10:00,213.061,213.305,212.843,213.304,299600001.0
2006-07-14 07:15:00,213.311,213.403,213.24,213.262,277800002.0
2006-07-14 07:20:00,213.244,213.263,213.157,213.175,215200000.0
2006-07-14 07:25:00,213.19,213.257,213.172,213.21,336199998.0
2006-07-14 07:30:00,213.2,213.2,213.152,213.158,215299999.0
2006-07-14 07:35:00,213.161,213.325,213.133,213.317,196500000.0
2006-07-14 07:40:00,213.328,213.365,213.289,213.289,212899999.0
2006-07-14 07:45:00,213.286,213.39,213.281,213.39,233700000.0
2006-07-14 07:50:00,213.396,213.495,213.374,213.41,320100001.0
2006-07-14 07:55:00,213.396,213.422,213.274,213.274,219600001.0
2006-07-14 08:00:00,213.262,213.421,213.257,213.339,198500000.0
2006-07-14 08:05:00,213.321,213.321,213.139,213.142,203800000.0
2006-07-14 08:10:00,213.157,213.202,213.102,213.176,232600000.0
2006-07-14 08:15:00,213.162,213.379,213.162,213.35,281800000.0
2006-07-14 08:20:00,213.353,213.445,213.156,213.158,283100000.0
2006-07-14 08:25:00,213.18,213.252,213.04,213.052,264000001.0
2006-07-14 08:30:00,213.033,213.097,213.01,213.086,246000002.0
2006-07-14 08:35:00,213.062,213.086,212.977,213.005,247100000.0
2006-07-14 08:40:00,213.009,213.098,213.009,213.069,284199998.0
2006-07-14 08:45:00,213.055,213.154,213.015,213.149,365699998.0
2006-07-14 08:50:00,213.146,213.272,213.13,213.179,232400001.0
2006-07-14 08:55:00,213.157,213.159,213.074,213.135,277600000.0
2006-07-14 09:00:00,213.118,213.153,213.058,213.062,259100001.0
2006-07-14 09:05:00,213.078,213.152,213.064,213.119,307300002.0
2006-07-14 09:10:00,213.13,213.134,213.021,213.021,222100000.0
2006-07-14 09:15:00,213.014,213.041,212.922,212.925,263699999.0
2006-07-14 09:20:00,212.918,212.966,212.886,212.964,260700000.0
2006-07-14 09:25:00,212.964,213.016,212.954,212.989,207400000.0
2006-07-14 09:30:00,212.981,213.064,212.972,213.032,248800000.0
2006-07-14 09:35:00,213.013,213.041,212.984,212.997,248000000.0
2006-07-14 09:40:00,212.977,213.021,212.926,212.938,197699998.0
2006-07-14 09:45:00,212.938,213.094,212.903,212.986,223500001.0
2006-07-14 09:50:00,212.978,212.991,212.656,212.656,286600000.0
2006-07-14 09:55:00,212.637,212.855,212.626,212.855,221400001.0
2006-07-14 10:00:00,212.866,212.866,212.739,212.775,253399999.0
2006-07-14 10:05:00,212.779,212.818,212.727,212.818,293799998.0
2006-07-14 10:10:00,212.826,212.901,212.781,212.83,195000000.0
2006-07-14 10:15:00,212.813,212.881,212.727,212.861,200800000.0
2006-07-14 10:20:00,212.877,212.925,212.819,212.917,307200001.0
2006-07-14 10:25:00,212.906,212.92,212.86,212.865,176600000.0
2006-07-14 10:30:00,212.859,212.869,212.787,212.803,220500000.0
2006-07-14 10:35:00,212.821,212.854,212.768,212.789,225300000.0
2006-07-14 10:40:00,212.775,212.793,212.733,212.77,287600000.0
2006-07-14 10:45:00,212.795,212.827,212.777,212.796,314900001.0
2006-07-14 10:50:00,212.812,212.885,212.797,212.873,235600000.0
2006-07-14 10:55:00,212.896,212.972,212.892,212.917,206500000.0
2006-07-14 11:00:00,212.925,212.943,212.888,212.941,273200000.0
2006-07-14 11:05:00,212.958,213.004,212.897,212.93,255099999.0
2006-07-14 11:10:00,212.936,212.977,212.928,212.959,205000001.0
2006-07-14 11:15:00,212.947,212.987,212.934,212.971,256200001.0
2006-07-14 11:20:00,212.97,213.086,212.96,213.076,206099999.0
2006-07-14 11:25:00,213.055,213.07,212.985,212.985,221600001.0
2006-07-14 11:30:00,212.985,212.997,212.961,212.976,280700001.0
2006-07-14 11:35:00,212.946,213.032,212.907,213.019,254900002.0
2006-07-14 11:40:00,212.998,213.001,212.926,212.936,294100000.0
2006-07-14 11:45:00,212.93,212.94,212.847,212.925,228200001.0
2006-07-14 11:50:00,212.938,212.984,212.896,212.896,272100000.0
2006-07-14 11:55:00,212.899,212.965,212.879,212.944,243300000.0
2006-07-14 12:00:00,212.965,213.034,212.918,213.001,280300000.0
2006-07-14 12:05:00,212.995,213.022,212.975,213.016,247400001.0
2006-07-14 12:10:00,213.028,213.047,212.978,212.978,223400000.0
2006-07-14 12:15:00,212.98,213.066,212.98,213.038,254400000.0
2006-07-14 12:20:00,213.036,213.143,213.034,213.137,252600001.0
2006-07-14 12:25:00,213.149,213.177,213.105,213.131,196200001.0
2006-07-14 12:30:00,213.13,213.219,213.128,213.198,260599997.0
2006-07-14 12:35:00,213.204,213.325,213.203,213.29,313200001.0
2006-07-14 12:40:00,213.289,213.447,213.273,213.338,291100002.0
2006-07-14 12:45:00,213.352,213.356,213.248,213.298,295200002.0
2006-07-14 12:50:00,213.296,213.349,213.226,213.349,180600000.0
2006-07-14 12:55:00,213.34,213.354,213.277,213.285,250200002.0
2006-07-14 13:00:00,213.28,213.351,213.275,213.286,301500000.0
2006-07-14 13:05:00,213.302,213.302,213.209,213.237,264800001.0
2006-07-14 13:10:00,213.233,213.27,213.169,213.264,234500000.0
2006-07-14 13:15:00,213.265,213.352,213.265,213.323,240699998.0
2006-07-14 13:20:00,213.346,213.396,213.311,213.331,321000001.0
2006-07-14 13:25:00,213.32,213.37,213.32,213.36,271800001.0
2006-07-14 13:30:00,213.352,213.375,213.316,213.348,202500000.0
2006-07-14 13:35:00,213.337,213.387,213.326,213.387,221499999.0
2006-07-14 13:40:00,213.389,213.477,213.386,213.435,227100001.0
2006-07-14 13:45:00,213.409,213.409,213.366,213.393,333300000.0
2006-07-14 13:50:00,213.39,213.39,213.319,213.365,204300000.0
2006-07-14 13:55:00,213.362,213.422,213.335,213.422,197900000.0
2006-07-14 14:00:00,213.418,213.502,213.408,213.502,268900002.0
2006-07-14 14:05:00,213.508,213.589,213.475,213.51,291900001.0
2006-07-14 14:10:00,213.514,213.539,213.479,213.539,257500000.0
2006-07-14 14:15:00,213.531,213.554,213.473,213.526,214700001.0
2006-07-14 14:20:00,213.524,213.531,213.429,213.429,307200001.0
2006-07-14 14:25:00,213.434,213.5,213.434,213.464,242200001.0
2006-07-14 14:30:00,213.442,213.527,213.429,213.482,239600000.0
2006-07-14 14:35:00,213.478,213.519,213.439,213.516,253000002.0
2006-07-14 14:40:00,213.552,213.603,213.536,213.565,181300000.0
2006-07-14 14:45:00,213.572,213.578,213.47,213.5,234800001.0
2006-07-14 14:50:00,213.502,213.524,213.432,213.465,277300000.0
2006-07-14 14:55:00,213.476,213.476,213.375,213.42,230800000.0
2006-07-14 15:00:00,213.418,213.427,213.312,213.363,255799998.0
2006-07-14 15:05:00,213.355,213.385,213.273,213.305,206400000.0
2006-07-14 15:10:00,213.291,213.49,213.286,213.373,164700000.0
2006-07-14 15:15:00,213.342,213.357,213.21,213.222,237100001.0
2006-07-14 15:20:00,213.234,213.33,213.231,213.294,275500003.0
2006-07-14 15:25:00,213.299,213.394,213.288,213.343,260899997.0
2006-07-14 15:30:00,213.341,213.386,213.318,213.355,307999998.0
2006-07-14 15:35:00,213.36,213.397,213.266,213.308,186500001.0
2006-07-14 15:40:00,213.314,213.402,213.291,213.395,153599998.0
2006-07-14 15:45:00,213.388,213.424,213.308,213.414,343700003.0
2006-07-14 15:50:00,213.406,213.527,213.391,213.526,292999999.0
2006-07-14 15:55:00,213.537,213.588,213.449,213.449,190200001.0
2006-07-14 16:00:00,213.433,213.482,213.407,213.442,221800000.0
2006-07-14 16:05:00,213.454,213.474,213.39,213.462,191100000.0
2006-07-14 16:10:00,213.444,213.449,213.364,213.432,239999999.0
2006-07-14 16:15:00,213.441,213.478,213.43,213.437,239200002.0
2006-07-14 16:20:00,213.426,213.513,213.408,213.476,275400003.0
2006-07-14 16:25:00,213.469,213.519,213.439,213.474,278000001.0
2006-07-14 16:30:00,213.462,213.549,213.462,213.534,212500000.0
2006-07-14 16:35:00,213.518,213.573,213.508,213.55,237500000.0
2006-07-14 16:40:00,213.547,213.554,213.451,213.473,247700001.0
2006-07-14 16:45:00,213.465,213.465,213.379,213.437,317099999.0
2006-07-14 16:50:00,213.452,213.476,213.401,213.431,188300000.0
2006-07-14 16:55:00,213.425,213.469,213.346,213.37,292199999.0
2006-07-14 17:00:00,213.348,213.434,213.332,213.397,257600001.0
2006-07-14 17:05:00,213.394,213.488,213.394,213.483,275100000.0
2006-07-14 17:10:00,213.48,213.551,213.46,213.51,200200000.0
2006-07-14 17:15:00,213.519,213.655,213.499,213.579,250800000.0
2006-07-14 17:20:00,213.573,213.618,213.501,213.553,173200000.0
2006-07-14 17:25:00,213.542,213.608,213.523,213.608,224600002.0
2006-07-14 17:30:00,213.623,213.683,213.597,213.664,289300000.0
2006-07-14 17:35:00,213.656,213.672,213.573,213.637,260400000.0
2006-07-14 17:40:00,213.65,213.664,213.616,213.616,180600000.0
2006-07-14 17:45:00,213.618,213.629,213.531,213.58,274599997.0
2006-07-14 17:50:00,213.585,213.641,213.568,213.609,260400000.0
2006-07-14 17:55:00,213.592,213.628,213.57,213.57,171600000.0
2006-07-14 18:00:00,213.577,213.647,213.561,213.615,2617700004.0
2006-07-14 18:05:00,213.631,213.641,213.565,213.59,3347200003.0
2006-07-14 18:10:00,213.589,213.598,213.548,213.583,2386599999.0
2006-07-14 18:15:00,213.596,213.614,213.541,213.58,2487200000.0
2006-07-14 18:20:00,213.592,213.605,213.545,213.565,3068300002.0
2006-07-14 18:25:00,213.568,213.606,213.543,213.598,2261000003.0
2006-07-14 18:30:00,213.602,213.652,213.583,213.618,2052000002.0
2006-07-14 18:35:00,213.607,213.674,213.581,213.61,1259000004.0
2006-07-14 18:40:00,213.598,213.665,213.566,213.646,1304399998.0
2006-07-14 18:45:00,213.641,213.674,213.618,213.632,756100000.0
2006-07-14 18:50:00,213.635,213.653,213.617,213.637,1252999999.0
2006-07-14 18:55:00,213.644,213.665,213.605,213.605,1159900000.0
2006-07-14 19:00:00,213.585,213.641,213.585,213.625,875000001.0
2006-07-14 19:05:00,213.629,213.648,213.511,213.539,1402199999.0
2006-07-14 19:10:00,213.534,213.569,213.497,213.541,645099999.0
2006-07-14 19:15:00,213.54,213.596,213.503,213.58,845000000.0
2006-07-14 19:20:00,213.579,213.586,213.503,213.535,956200000.0
2006-07-14 19:25:00,213.528,213.541,213.464,213.471,1229999997.0
2006-07-14 19:30:00,213.456,213.483,213.401,213.471,1101600001.0
2006-07-14 19:35:00,213.464,213.516,213.462,213.502,1009600000.0
2006-07-14 19:40:00,213.511,213.539,213.489,213.492,1167500001.0
2006-07-14 19:45:00,213.498,213.541,213.481,213.528,712600002.0
2006-07-14 19:50:00,213.53,213.548,213.451,213.49,821100001.0
2006-07-14 19:55:00,213.488,213.488,213.411,213.452,867800000.0
2006-07-14 20:00:00,213.455,213.471,213.421,213.427,678600004.0
2006-07-14 20:05:00,213.427,213.443,213.393,213.421,876699999.0
2006-07-14 20:10:00,213.423,213.451,213.405,213.409,1249800003.0
2006-07-14 20:15:00,213.41,213.416,213.345,213.367,842600000.0
2006-07-14 20:20:00,213.369,213.401,213.357,213.359,1119499999.0
2006-07-14 20:25:00,213.375,213.412,213.352,213.352,1574099999.0
2006-07-14 20:30:00,213.355,213.412,213.355,213.412,1726299999.0
2006-07-14 20:35:00,213.409,213.42,213.366,213.39,800000001.0
2006-07-14 20:40:00,213.397,213.435,213.349,213.424,1375000001.0
2006-07-14 20:45:00,213.426,213.431,213.339,213.4,1057399998.0
2006-07-14 20:50:00,213.39,213.399,213.328,213.343,1011699996.0
2006-07-14 20:55:00,213.34,213.417,213.332,213.407,1762100001.0
2006-07-14 21:00:00,213.4,213.45,213.398,213.42,1475499999.0
2006-07-14 21:05:00,213.42,213.456,213.399,213.433,781600004.0
2006-07-14 21:10:00,213.435,213.513,213.425,213.492,912099998.0
2006-07-14 21:15:00,213.484,213.512,213.447,213.512,880100002.0
2006-07-14 21:20:00,213.518,213.612,213.492,213.581,1153200001.0
2006-07-14 21:25:00,213.583,213.616,213.576,213.59,823600004.0
2006-07-14 21:30:00,213.59,213.668,213.582,213.654,630099999.0
2006-07-14 21:35:00,213.645,213.648,213.597,213.607,284899999.0
2006-07-14 21:40:00,213.609,213.661,213.542,213.542,561699998.0
2006-07-14 21:45:00,213.54,213.581,213.51,213.542,518900003.0
2006-07-14 21:50:00,213.552,213.552,213.518,213.54,377999999.0
2006-07-14 21:55:00,213.531,213.56,213.509,213.542,380000000.0
2006-07-14 22:00:00,213.535,213.568,213.516,213.54,705600002.0
2006-07-14 22:05:00,213.526,213.526,213.466,213.485,310200001.0
2006-07-14 22:10:00,213.479,213.535,213.472,213.484,254500002.0
2006-07-14 22:15:00,213.481,213.506,213.43,213.472,661200005.0
2006-07-14 22:20:00,213.468,213.484,213.391,213.413,312900000.0
2006-07-14 22:25:00,213.397,213.443,213.394,213.423,505100004.0
2006-07-14 22:30:00,213.422,213.424,213.37,213.389,744099997.0
2006-07-14 22:35:00,213.407,213.423,213.371,213.377,305000001.0
2006-07-14 22:40:00,213.38,213.402,213.353,213.356,331700002.0
2006-07-14 22:45:00,213.363,213.451,213.346,213.378,444899999.0
2006-07-14 22:50:00,213.395,213.524,212.83,212.83,356100001.0
2006-07-14 22:55:00,212.81,213.447,212.81,213.415,360100001.0
2006-07-16 23:00:00,213.47,213.568,213.47,213.527,296399999.0
2006-07-16 23:05:00,213.513,213.538,213.472,213.531,176600000.0
2006-07-16 23:10:00,213.526,213.566,213.481,213.538,293000001.0
2006-07-16 23:15:00,213.552,213.596,213.516,213.561,181900001.0
2006-07-16 23:20:00,213.572,213.69,213.554,213.689,316700000.0
2006-07-16 23:25:00,213.718,213.733,213.611,213.705,278200001.0
2006-07-16 23:30:00,213.713,213.766,213.686,213.743,340899997.0
2006-07-16 23:35:00,213.753,213.824,213.753,213.818,229200002.0
2006-07-16 23:40:00,213.842,213.86,213.774,213.801,247600000.0
2006-07-16 23:45:00,213.787,213.836,213.744,213.756,224399999.0
2006-07-16 23:50:00,213.739,213.779,213.717,213.728,285700000.0
2006-07-16 23:55:00,213.724,213.851,213.724,213.812,328800002.0
2006-07-17 00:00:00,213.823,213.823,213.529,213.697,255499999.0
2006-07-17 00:05:00,213.692,213.714,213.534,213.534,211000002.0
2006-07-17 00:10:00,213.5,213.515,213.49,213.495,320700002.0
2006-07-17 00:15:00,213.54,213.72,213.49,213.685,193299999.0
2006-07-17 00:20:00,213.667,213.705,213.471,213.521,280400000.0
2006-07-17 00:25:00,213.488,213.729,213.473,213.695,275300001.0
2006-07-17 00:30:00,213.689,213.748,213.552,213.73,205800001.0
2006-07-17 00:35:00,213.711,213.721,213.533,213.695,224600000.0
2006-07-17 00:40:00,213.695,213.7,213.567,213.695,184099999.0
2006-07-17 00:45:00,213.645,213.71,213.564,213.691,168700000.0
2006-07-17 00:50:00,213.706,213.706,213.545,213.669,237499999.0
2006-07-17 00:55:00,213.69,213.695,213.536,213.536,194400001.0
2006-07-17 01:00:00,213.507,213.684,213.507,213.665,272799998.0
2006-07-17 01:05:00,213.669,213.674,213.618,213.618,213300001.0
2006-07-17 01:10:00,213.625,213.644,213.601,213.605,225900000.0
2006-07-17 01:15:00,213.622,213.637,213.549,213.55,233600000.0
2006-07-17 01:20:00,213.563,213.621,213.556,213.607,230400000.0
2006-07-17 01:25:00,213.597,213.601,213.539,213.542,206500001.0
2006-07-17 01:30:00,213.542,213.557,213.532,213.535,215300000.0
2006-07-17 01:35:00,213.538,213.597,213.538,213.585,228500000.0
2006-07-17 01:40:00,213.59,213.654,213.582,213.64,261600001.0
2006-07-17 01:45:00,213.635,213.64,213.578,213.615,248899999.0
2006-07-17 01:50:00,213.62,213.678,213.612,213.668,299899999.0
2006-07-17 01:55:00,213.668,213.708,213.66,213.694,261300000.0
2006-07-17 02:00:00,213.702,213.747,213.623,213.632,179500000.0
2006-07-17 02:05:00,213.64,213.64,213.497,213.581,219100000.0
2006-07-17 02:10:00,213.591,213.637,213.58,213.633,279500001.0
2006-07-17 02:15:00,213.633,213.655,213.597,213.597,223300000.0
2006-07-17 02:20:00,213.601,213.632,213.595,213.612,267199999.0
2006-07-17 02:25:00,213.615,213.628,213.584,213.592,249499998.0
2006-07-17 02:30:00,213.59,213.605,213.51,213.525,181100001.0
2006-07-17 02:35:00,213.517,213.523,213.49,213.506,290299998.0
2006-07-17 02:40:00,213.505,213.54,213.5,213.526,242299999.0
2006-07-17 02:45:00,213.512,213.522,213.439,213.495,229400000.0
2006-07-17 02:50:00,213.498,213.571,213.49,213.571,294000001.0
2006-07-17 02:55:00,213.548,213.548,213.503,213.524,214600000.0
2006-07-17 03:00:00,213.516,213.56,213.516,213.56,249700003.0
2006-07-17 03:05:00,213.556,213.592,213.543,213.58,278600001.0
2006-07-17 03:10:00,213.576,213.603,213.546,213.546,278700001.0
2006-07-17 03:15:00,213.544,213.575,213.534,213.554,169599999.0
2006-07-17 03:20:00,213.532,213.558,213.516,213.548,329300002.0
2006-07-17 03:25:00,213.54,213.56,213.525,213.545,225800001.0
2006-07-17 03:30:00,213.535,213.575,213.52,213.56,306600000.0
2006-07-17 03:35:00,213.552,213.607,213.548,213.598,266500000.0
2006-07-17 03:40:00,213.58,213.595,213.549,213.58,196499999.0
2006-07-17 03:45:00,213.588,213.601,213.572,213.583,199300001.0
2006-07-17 03:50:00,213.571,213.579,213.536,213.545,146499999.0
2006-07-17 03:55:00,213.55,213.589,213.535,213.587,362100002.0
2006-07-17 04:00:00,213.589,213.647,213.589,213.635,198700002.0
2006-07-17 04:05:00,213.633,213.665,213.611,213.617,269900000.0
2006-07-17 04:10:00,213.618,213.618,213.553,213.579,282100000.0
2006-07-17 04:15:00,213.588,213.606,213.566,213.596,196599999.0
2006-07-17 04:20:00,213.579,213.612,213.562,213.599,276199999.0
2006-07-17 04:25:00,213.585,213.614,213.572,213.59,207600000.0
2006-07-17 04:30:00,213.595,213.618,213.57,213.577,213700001.0
2006-07-17 04:35:00,213.579,213.621,213.563,213.589,238699999.0
2006-07-17 04:40:00,213.584,213.606,213.551,213.598,258299999.0
2006-07-17 04:45:00,213.592,213.633,213.573,213.594,216800000.0
2006-07-17 04:50:00,213.595,213.611,213.559,213.564,275999998.0
2006-07-17 04:55:00,213.553,213.591,213.55,213.562,204800002.0
2006-07-17 05:00:00,213.577,213.591,213.541,213.588,222500000.0
2006-07-17 05:05:00,213.588,213.588,213.532,213.54,208200002.0
2006-07-17 05:10:00,213.532,213.54,213.494,213.512,290800001.0
2006-07-17 05:15:00,213.508,213.53,213.5,213.507,200600000.0
2006-07-17 05:20:00,213.52,213.558,213.505,213.549,357300001.0
2006-07-17 05:25:00,213.557,213.619,213.552,213.608,219500001.0
2006-07-17 05:30:00,213.628,213.653,213.553,213.639,184700000.0
2006-07-17 05:35:00,213.63,213.658,213.604,213.619,280399998.0
2006-07-17 05:40:00,213.623,213.656,213.616,213.646,154200000.0
2006-07-17 05:45:00,213.646,213.647,213.61,213.63,228400001.0
2006-07-17 05:50:00,213.615,213.645,213.607,213.633,243100001.0
2006-07-17 05:55:00,213.615,213.635,213.595,213.61,174200000.0
2006-07-17 06:00:00,213.61,213.62,213.585,213.598,230500000.0
2006-07-17 06:05:00,213.597,213.622,213.58,213.612,236099999.0
2006-07-17 06:10:00,213.614,213.658,213.608,213.656,175900000.0
2006-07-17 06:15:00,213.664,213.673,213.578,213.582,201400001.0
2006-07-17 06:20:00,213.598,213.633,213.591,213.614,191400001.0
2006-07-17 06:25:00,213.613,213.662,213.613,213.662,263800000.0
2006-07-17 06:30:00,213.659,213.661,213.569,213.6,249099999.0
2006-07-17 06:35:00,213.593,213.631,213.58,213.612,225000000.0
2006-07-17 06:40:00,213.603,213.627,213.597,213.613,231600001.0
2006-07-17 06:45:00,213.613,213.613,213.575,213.592,226099999.0
2006-07-17 06:50:00,213.584,213.649,213.578,213.614,282400002.0
2006-07-17 06:55:00,213.596,213.62,213.584,213.602,178499999.0
2006-07-17 07:00:00,213.6,213.632,213.572,213.61,170000000.0
2006-07-17 07:05:00,213.614,213.625,213.576,213.595,247700000.0
2006-07-17 07:10:00,213.603,213.632,213.584,213.63,223900000.0
2006-07-17 07:15:00,213.632,213.645,213.591,213.631,280300001.0
2006-07-17 07:20:00,213.63,213.637,213.605,213.611,209000002.0
2006-07-17 07:25:00,213.596,213.642,213.587,213.635,362100000.0
2006-07-17 07:30:00,213.627,213.65,213.621,213.642,245100000.0
2006-07-17 07:35:00,213.654,213.758,213.643,213.745,319900001.0
2006-07-17 07:40:00,213.745,213.747,213.713,213.73,174400000.0
2006-07-17 07:45:00,213.735,213.758,213.723,213.741,214699999.0
2006-07-17 07:50:00,213.733,213.76,213.706,213.75,284200000.0
2006-07-17 07:55:00,213.734,213.784,213.727,213.77,294299998.0
2006-07-17 08:00:00,213.76,213.768,213.71,213.743,194300000.0
2006-07-17 08:05:00,213.745,213.745,213.548,213.643,260499997.0
2006-07-17 08:10:00,213.65,213.823,213.626,213.806,178600001.0
2006-07-17 08:15:00,213.785,213.829,213.757,213.817,269399998.0
2006-07-17 08:20:00,213.817,213.833,213.782,213.796,287500000.0
2006-07-17 08:25:00,213.774,213.842,213.768,213.782,225600001.0
2006-07-17 08:30:00,213.776,213.794,213.724,213.755,228600001.0
2006-07-17 08:35:00,213.742,213.742,213.672,213.677,264900001.0
2006-07-17 08:40:00,213.702,213.8,213.702,213.797,260199999.0
2006-07-17 08:45:00,213.788,213.798,213.729,213.755,201599998.0
2006-07-17 08:50:00,213.761,213.767,213.699,213.735,289200001.0
2006-07-17 08:55:00,213.74,213.757,213.689,213.695,239300000.0
2006-07-17 09:00:00,213.684,213.742,213.684,213.704,175600000.0
2006-07-17 09:05:00,213.698,213.698,213.536,213.536,253100001.0
2006-07-17 09:10:00,213.551,213.594,213.538,213.559,321599999.0
2006-07-17 09:15:00,213.572,213.659,213.555,213.655,199199999.0
2006-07-17 09:20:00,213.657,213.705,213.636,213.7,272100002.0
2006-07-17 09:25:00,213.686,213.691,213.615,213.615,279399999.0
2006-07-17 09:30:00,213.601,213.638,213.597,213.618,185000000.0
2006-07-17 09:35:00,213.609,213.629,213.562,213.571,268799999.0
2006-07-17 09:40:00,213.573,213.599,213.501,213.51,288300003.0
2006-07-17 09:45:00,213.509,213.511,213.467,213.483,226000000.0
2006-07-17 09:50:00,213.501,213.681,213.501,213.635,325899999.0
2006-07-17 09:55:00,213.669,213.758,213.66,213.694,225600000.0
2006-07-17 10:00:00,213.678,213.678,213.43,213.43,245399999.0
2006-07-17 10:05:00,213.417,213.417,213.215,213.239,211700000.0
2006-07-17 10:10:00,213.231,213.318,213.178,213.235,250900002.0
2006-07-17 10:15:00,213.193,213.209,213.04,213.07,335600001.0
2006-07-17 10:20:00,213.071,213.106,213.004,213.101,231999999.0
2006-07-17 10:25:00,213.114,213.122,213.01,213.033,270000000.0
2006-07-17 10:30:00,213.033,213.069,213.018,213.025,364699998.0
2006-07-17 10:35:00,213.011,213.195,213.006,213.173,290600000.0
2006-07-17 10:40:00,213.138,213.165,213.029,213.029,310500001.0
2006-07-17 10:45:00,213.03,213.1,213.021,213.05,314300000.0
2006-07-17 10:50:00,213.052,213.171,213.029,213.146,226800000.0
2006-07-17 10:55:00,213.13,213.169,213.075,213.075,233000002.0
2006-07-17 11:00:00,213.066,213.094,212.952,212.994,217300001.0
2006-07-17 11:05:00,212.984,213.068,212.972,213.053,211300001.0
2006-07-17 11:10:00,213.048,213.109,213.03,213.047,229600001.0
2006-07-17 11:15:00,213.037,213.052,212.893,212.941,270000000.0
2006-07-17 11:20:00,212.932,213.016,212.889,212.889,273600000.0
2006-07-17 11:25:00,212.856,212.891,212.801,212.87,224300001.0
2006-07-17 11:30:00,212.856,212.856,212.731,212.812,252499999.0
2006-07-17 11:35:00,212.787,212.819,212.738,212.819,331600000.0
2006-07-17 11:40:00,212.805,212.832,212.761,212.812,262999998.0
2006-07-17 11:45:00,212.81,212.876,212.799,212.871,284800001.0
2006-07-17 11:50:00,212.86,212.918,212.84,212.855,304900001.0
2006-07-17 11:55:00,212.863,212.923,212.849,212.889,247700001.0
2006-07-17 12:00:00,212.892,213.242,212.873,213.2,222199999.0
2006-07-17 12:05:00,213.199,213.218,213.146,213.178,296500001.0
2006-07-17 12:10:00,213.202,213.225,213.158,213.18,187800000.0
2006-07-17 12:15:00,213.165,213.225,212.988,212.999,295200002.0
2006-07-17 12:20:00,212.996,213.068,212.925,212.98,252699999.0
2006-07-17 12:25:00,212.99,213.085,212.937,213.052,219000000.0
2006-07-17 12:30:00,213.065,213.197,213.063,213.17,256000001.0
2006-07-17 12:35:00,213.186,213.204,213.114,213.178,254600000.0
2006-07-17 12:40:00,213.18,213.24,213.097,213.131,216399998.0
2006-07-17 12:45:00,213.132,213.132,212.988,213.091,201100000.0
2006-07-17 12:50:00,213.099,213.099,213.042,213.053,235700001.0
2006-07-17 12:55:00,213.044,213.139,213.033,213.127,222300000.0
2006-07-17 13:00:00,213.118,213.12,213.013,213.061,296000000.0
2006-07-17 13:05:00,213.083,213.09,212.975,212.989,265400001.0
2006-07-17 13:10:00,212.973,213.009,212.857,212.884,231500000.0
2006-07-17 13:15:00,212.87,212.951,212.84,212.939,298500000.0
2006-07-17 13:20:00,212.956,212.975,212.906,212.916,242100000.0
2006-07-17 13:25:00,212.923,212.969,212.845,212.921,272999999.0
2006-07-17 13:30:00,212.924,213.0,212.916,212.99,266900000.0
2006-07-17 13:35:00,212.997,213.031,212.965,213.025,230800000.0
2006-07-17 13:40:00,213.013,213.028,212.933,212.969,271900001.0
2006-07-17 13:45:00,212.95,212.989,212.891,212.891,264599999.0
2006-07-17 13:50:00,212.896,212.988,212.88,212.948,271300003.0
2006-07-17 13:55:00,212.939,212.987,212.932,212.983,198600000.0
2006-07-17 14:00:00,212.968,212.979,212.926,212.95,239000002.0
2006-07-17 14:05:00,212.941,213.079,212.933,213.069,247500000.0
2006-07-17 14:10:00,213.065,213.08,213.003,213.023,266300000.0
2006-07-17 14:15:00,213.026,213.122,213.002,213.122,182000000.0
2006-07-17 14:20:00,213.134,213.139,213.027,213.049,232500000.0
2006-07-17 14:25:00,213.082,213.202,213.082,213.2,198500000.0
2006-07-17 14:30:00,213.172,213.176,213.03,213.045,215700000.0
2006-07-17 14:35:00,213.043,213.128,213.034,213.091,213599998.0
2006-07-17 14:40:00,213.08,213.114,213.017,213.114,206900001.0
2006-07-17 14:45:00,213.109,213.109,213.037,213.047,263100000.0
2006-07-17 14:50:00,213.031,213.179,213.026,213.17,305400001.0
2006-07-17 14:55:00,213.179,213.179,213.145,213.158,236599999.0
2006-07-17 15:00:00,213.147,213.147,213.036,213.04,232899997.0
2006-07-17 15:05:00,213.029,213.041,212.984,212.99,245700000.0
2006-07-17 15:10:00,212.991,213.08,212.931,212.931,287600003.0
2006-07-17 15:15:00,212.968,213.142,212.91,213.084,257500003.0
2006-07-17 15:20:00,213.086,213.154,213.066,213.073,252800000.0
2006-07-17 15:25:00,213.077,213.17,213.045,213.115,321700001.0
2006-07-17 15:30:00,213.098,213.113,213.008,213.06,251700000.0
2006-07-17 15:35:00,213.09,213.203,213.075,213.083,233699998.0
2006-07-17 15:40:00,213.087,213.095,213.024,213.081,254299999.0
2006-07-17 15:45:00,213.089,213.114,213.02,213.052,232499999.0
2006-07-17 15:50:00,213.046,213.169,213.046,213.123,292100002.0
2006-07-17 15:55:00,213.123,213.138,213.021,213.09,152100001.0
2006-07-17 16:00:00,213.115,213.216,213.115,213.188,218600001.0
2006-07-17 16:05:00,213.184,213.209,213.161,213.204,258299999.0
2006-07-17 16:10:00,213.2,213.33,213.189,213.264,320000000.0
2006-07-17 16:15:00,213.293,213.349,213.211,213.213,235900000.0
2006-07-17 16:20:00,213.177,213.283,213.167,213.249,299600000.0
2006-07-17 16:25:00,213.246,213.246,213.076,213.118,213000000.0
2006-07-17 16:30:00,213.115,213.146,213.098,213.112,254900002.0
2006-07-17 16:35:00,213.101,213.209,213.091,213.209,236200002.0
2006-07-17 16:40:00,213.199,213.267,213.188,213.22,224200000.0
2006-07-17 16:45:00,213.214,213.243,213.141,213.181,327700000.0
2006-07-17 16:50:00,213.181,213.216,213.174,213.174,304099998.0
2006-07-17 16:55:00,213.162,213.222,213.04,213.04,268600001.0
2006-07-17 17:00:00,213.044,213.138,213.036,213.036,222500002.0
2006-07-17 17:05:00,213.022,213.074,212.942,213.008,199500000.0
2006-07-17 17:10:00,213.008,213.059,212.987,212.991,305200001.0
2006-07-17 17:15:00,212.993,213.028,212.952,212.953,231100000.0
2006-07-17 17:20:00,212.94,213.025,212.925,213.025,164400000.0
2006-07-17 17:25:00,213.017,213.039,212.931,212.932,262300001.0
2006-07-17 17:30:00,212.916,212.997,212.916,212.972,240799999.0
2006-07-17 17:35:00,212.973,213.014,212.962,213.004,271599999.0
2006-07-17 17:40:00,212.983,213.027,212.97,212.978,237199999.0
2006-07-17 17:45:00,212.997,213.121,212.965,213.104,250800000.0
2006-07-17 17:50:00,213.124,213.135,213.036,213.088,192400000.0
2006-07-17 17:55:00,213.065,213.097,213.044,213.07,228100001.0
2006-07-17 18:00:00,213.089,213.224,213.085,213.176,2601999988.0
2006-07-17 18:05:00,213.19,213.239,213.14,213.209,3457300004.0
2006-07-17 18:10:00,213.218,213.281,213.212,213.219,2446400004.0
2006-07-17 18:15:00,213.219,213.276,213.191,213.254,2393299996.0
2006-07-17 18:20:00,213.249,213.31,213.229,213.249,2983800005.0
2006-07-17 18:25:00,213.256,213.286,213.21,213.257,2176799999.0
2006-07-17 18:30:00,213.263,213.298,213.226,213.245,2130700011.0
2006-07-17 18:35:00,213.247,213.278,213.236,213.26,1199000001.0
2006-07-17 18:40:00,213.25,213.292,213.245,213.251,1178200002.0
2006-07-17 18:45:00,213.245,213.27,213.229,213.234,709999999.0
2006-07-17 18:50:00,213.235,213.255,213.189,213.192,1122800001.0
2006-07-17 18:55:00,213.196,213.21,213.178,213.195,1010300001.0
2006-07-17 19:00:00,213.193,213.204,213.167,213.184,930599998.0
2006-07-17 19:05:00,213.185,213.208,213.155,213.17,1316600001.0
2006-07-17 19:10:00,213.177,213.201,213.17,213.186,647800002.0
2006-07-17 19:15:00,213.191,213.197,213.165,213.17,926799997.0
2006-07-17 19:20:00,213.175,213.196,213.119,213.119,859999999.0
2006-07-17 19:25:00,213.113,213.18,213.103,213.18,1246000000.0
2006-07-17 19:30:00,213.177,213.192,213.125,213.13,1065099999.0
2006-07-17 19:35:00,213.118,213.142,213.086,213.118,1131699998.0
2006-07-17 19:40:00,213.122,213.159,213.113,213.119,1005800003.0
2006-07-17 19:45:00,213.12,213.131,213.032,213.068,671600000.0
2006-07-17 19:50:00,213.071,213.115,213.057,213.078,732599998.0
2006-07-17 19:55:00,213.08,213.12,213.073,213.081,952600001.0
2006-07-17 20:00:00,213.08,213.106,213.017,213.02,588499995.0
2006-07-17 20:05:00,213.015,213.04,212.975,212.977,796100001.0
2006-07-17 20:10:00,212.976,213.044,212.972,213.018,1319799999.0
2006-07-17 20:15:00,213.033,213.059,213.03,213.042,827599999.0
2006-07-17 20:20:00,213.039,213.09,213.024,213.052,983599996.0
2006-07-17 20:25:00,213.05,213.087,213.04,213.055,1733299995.0
2006-07-17 20:30:00,213.06,213.105,213.046,213.105,1743300002.0
2006-07-17 20:35:00,213.1,213.11,213.057,213.073,778999996.0
2006-07-17 20:40:00,213.064,213.112,213.024,213.11,1399699999.0
2006-07-17 20:45:00,213.117,213.136,213.079,213.095,1173800006.0
2006-07-17 20:50:00,213.093,213.171,213.082,213.109,985799998.0
2006-07-17 20:55:00,213.103,213.196,213.103,213.169,1751399997.0
2006-07-17 21:00:00,213.165,213.169,213.13,213.14,1536100000.0
2006-07-17 21:05:00,213.141,213.198,213.132,213.187,769400002.0
2006-07-17 21:10:00,213.185,213.203,213.155,213.188,728699998.0
2006-07-17 21:15:00,213.189,213.208,213.173,213.173,1018000000.0
2006-07-17 21:20:00,213.165,213.173,213.084,213.085,1060600001.0
2006-07-17 21:25:00,213.07,213.103,213.028,213.079,775999997.0
2006-07-17 21:30:00,213.078,213.108,213.055,213.107,571799997.0
2006-07-17 21:35:00,213.11,213.123,213.04,213.061,357199999.0
2006-07-17 21:40:00,213.057,213.107,213.031,213.051,496600000.0
2006-07-17 21:45:00,213.068,213.094,213.048,213.05,434200001.0
2006-07-17 21:50:00,213.055,213.123,213.036,213.121,320900000.0
2006-07-17 21:55:00,213.121,213.128,213.09,213.095,427700003.0
2006-07-17 22:00:00,213.083,213.111,213.072,213.086,858700001.0
2006-07-17 22:05:00,213.075,213.086,213.06,213.086,281899999.0
2006-07-17 22:10:00,213.088,213.107,213.077,213.099,376200000.0
2006-07-17 22:15:00,213.103,213.135,213.1,213.11,610099998.0
2006-07-17 22:20:00,213.11,213.15,213.103,213.133,290399998.0
2006-07-17 22:25:00,213.114,213.152,213.107,213.142,531999999.0
2006-07-17 22:30:00,213.137,213.145,213.102,213.107,806000002.0
2006-07-17 22:35:00,213.112,213.159,213.099,213.159,289700000.0
2006-07-17 22:40:00,213.165,213.171,213.086,213.122,388300000.0
2006-07-17 22:45:00,213.128,213.128,213.081,213.103,382100001.0
2006-07-17 22:50:00,213.108,213.189,213.101,213.17,353699999.0
2006-07-17 22:55:00,213.157,213.183,213.114,213.135,398400000.0
2006-07-17 23:00:00,213.145,213.177,213.078,213.126,201999999.0
2006-07-17 23:05:00,213.097,213.14,213.054,213.098,193399999.0
2006-07-17 23:10:00,213.102,213.16,213.049,213.072,320600000.0
2006-07-17 23:15:00,213.112,213.118,213.05,213.057,185199999.0
2006-07-17 23:20:00,213.063,213.145,213.056,213.111,267300001.0
2006-07-17 23:25:00,213.099,213.166,213.074,213.142,230400000.0
2006-07-17 23:30:00,213.182,213.186,213.035,213.058,242700001.0
2006-07-17 23:35:00,213.089,213.1,213.007,213.03,212800000.0
2006-07-17 23:40:00,213.048,213.057,212.943,212.977,248500000.0
2006-07-17 23:45:00,212.973,213.074,212.959,213.03,304600001.0
2006-07-17 23:50:00,213.027,213.084,212.94,213.005,244100000.0
2006-07-17 23:55:00,213.059,213.113,213.03,213.1,329599999.0
2006-07-18 00:00:00,213.109,213.109,212.99,213.048,259700001.0
2006-07-18 00:05:00,213.04,213.118,212.821,213.006,248300000.0
2006-07-18 00:10:00,212.998,213.001,212.767,212.968,286800001.0
2006-07-18 00:15:00,212.963,212.985,212.742,212.949,253100000.0
2006-07-18 00:20:00,212.925,212.967,212.75,212.92,200700000.0
2006-07-18 00:25:00,212.925,212.963,212.718,212.871,315699999.0
2006-07-18 00:30:00,212.894,212.935,212.73,212.856,165900000.0
2006-07-18 00:35:00,212.877,212.877,212.71,212.857,179899999.0
2006-07-18 00:40:00,212.86,212.886,212.837,212.885,140300000.0
2006-07-18 00:45:00,212.886,212.908,212.868,212.868,165999999.0
2006-07-18 00:50:00,212.883,212.92,212.86,212.903,192400001.0
2006-07-18 00:55:00,212.912,212.95,212.872,212.949,212700000.0
2006-07-18 01:00:00,212.958,213.017,212.897,213.003,248700001.0
2006-07-18 01:05:00,213.015,213.023,212.983,212.987,242100000.0
2006-07-18 01:10:00,212.995,213.01,212.966,212.981,236100001.0
2006-07-18 01:15:00,213.004,213.025,212.954,212.982,199700000.0
2006-07-18 01:20:00,212.978,212.978,212.912,212.921,247500000.0
2006-07-18 01:25:00,212.909,212.935,212.869,212.875,189300000.0
2006-07-18 01:30:00,212.886,212.913,212.847,212.858,221500001.0
2006-07-18 01:35:00,212.85,212.946,212.85,212.885,201299999.0
2006-07-18 01:40:00,212.881,212.929,212.83,212.883,224499999.0
2006-07-18 01:45:00,212.88,212.895,212.818,212.824,247800000.0
2006-07-18 01:50:00,212.836,212.853,212.778,212.838,281900001.0
2006-07-18 01:55:00,212.846,212.86,212.763,212.777,222000000.0
2006-07-18 02:00:00,212.767,212.815,212.747,212.763,170000000.0
2006-07-18 02:05:00,212.782,212.8,212.705,212.711,225999999.0
2006-07-18 02:10:00,212.723,212.785,212.695,212.753,294600001.0
2006-07-18 02:15:00,212.748,212.784,212.726,212.767,265400000.0
2006-07-18 02:20:00,212.776,212.833,212.776,212.822,178800001.0
2006-07-18 02:25:00,212.844,212.851,212.777,212.788,255400001.0
2006-07-18 02:30:00,212.784,212.8,212.763,212.765,216800001.0
2006-07-18 02:35:00,212.754,212.798,212.725,212.741,269500000.0
2006-07-18 02:40:00,212.738,212.78,212.732,212.778,294200002.0
2006-07-18 02:45:00,212.761,212.814,212.725,212.79,233400000.0
2006-07-18 02:50:00,212.791,212.883,212.791,212.883,231500000.0
2006-07-18 02:55:00,212.854,212.874,212.806,212.807,205400001.0
2006-07-18 03:00:00,212.791,212.847,212.765,212.778,238400001.0
2006-07-18 03:05:00,212.792,212.829,212.771,212.829,189799999.0
2006-07-18 03:10:00,212.829,212.857,212.805,212.857,218199999.0
2006-07-18 03:15:00,212.869,212.869,212.829,212.836,209699999.0
2006-07-18 03:20:00,212.833,212.869,212.815,212.846,284900000.0
2006-07-18 03:25:00,212.84,212.85,212.816,212.848,196500000.0
2006-07-18 03:30:00,212.85,212.89,212.839,212.864,231500002.0
2006-07-18 03:35:00,212.855,212.877,212.832,212.844,311000001.0
2006-07-18 03:40:00,212.825,212.838,212.724,212.728,210500000.0
2006-07-18 03:45:00,212.75,212.793,212.75,212.782,212499999.0
2006-07-18 03:50:00,212.768,212.775,212.694,212.767,186100000.0
2006-07-18 03:55:00,212.787,212.794,212.721,212.767,252600001.0
2006-07-18 04:00:00,212.768,212.773,212.726,212.744,233000000.0
2006-07-18 04:05:00,212.752,212.781,212.748,212.752,309500001.0
2006-07-18 04:10:00,212.762,212.773,212.745,212.772,282500000.0
2006-07-18 04:15:00,212.776,212.799,212.753,212.79,215500002.0
2006-07-18 04:20:00,212.775,212.803,212.755,212.778,256000002.0
2006-07-18 04:25:00,212.771,212.819,212.771,212.78,166400001.0
2006-07-18 04:30:00,212.809,212.809,212.741,212.784,214200000.0
2006-07-18 04:35:00,212.784,212.784,212.735,212.755,172300001.0
2006-07-18 04:40:00,212.753,212.798,212.753,212.77,226400001.0
2006-07-18 04:45:00,212.761,212.8,212.745,212.758,217999998.0
2006-07-18 04:50:00,212.761,212.77,212.718,212.735,273100003.0
2006-07-18 04:55:00,212.732,212.781,212.732,212.759,207900000.0
2006-07-18 05:00:00,212.76,212.788,212.752,212.774,181500000.0
2006-07-18 05:05:00,212.78,212.805,212.766,212.79,260099999.0
2006-07-18 05:10:00,212.792,212.819,212.769,212.789,238400001.0
2006-07-18 05:15:00,212.777,212.808,212.767,212.787,203099999.0
2006-07-18 05:20:00,212.803,212.848,212.79,212.822,241000000.0
2006-07-18 05:25:00,212.823,212.847,212.783,212.783,301800001.0
2006-07-18 05:30:00,212.791,212.84,212.748,212.81,187300000.0
2006-07-18 05:35:00,212.82,212.854,212.786,212.839,232999997.0
2006-07-18 05:40:00,212.837,212.889,212.826,212.883,189700000.0
2006-07-18 05:45:00,212.878,212.939,212.873,212.897,353199998.0
2006-07-18 05:50:00,212.883,212.915,212.877,212.915,237800000.0
2006-07-18 05:55:00,212.905,212.928,212.893,212.909,224399999.0
2006-07-18 06:00:00,212.911,212.96,212.894,212.938,285899999.0
2006-07-18 06:05:00,212.936,212.948,212.907,212.924,220799999.0
2006-07-18 06:10:00,212.927,212.968,212.902,212.953,219500000.0
2006-07-18 06:15:00,212.948,212.989,212.934,212.934,202900001.0
2006-07-18 06:20:00,212.93,212.946,212.881,212.933,248000000.0
2006-07-18 06:25:00,212.928,212.971,212.923,212.953,298700000.0
2006-07-18 06:30:00,212.944,212.976,212.92,212.938,239700001.0
2006-07-18 06:35:00,212.921,212.925,212.885,212.925,243400000.0
2006-07-18 06:40:00,212.923,212.953,212.906,212.947,253499999.0
2006-07-18 06:45:00,212.944,212.944,212.89,212.93,210400000.0
2006-07-18 06:50:00,212.918,212.93,212.893,212.914,217000000.0
2006-07-18 06:55:00,212.901,212.94,212.892,212.916,265100001.0
2006-07-18 07:00:00,212.91,212.925,212.841,212.845,201100001.0
2006-07-18 07:05:00,212.849,212.875,212.823,212.83,229700000.0
2006-07-18 07:10:00,212.841,212.843,212.79,212.822,204600001.0
2006-07-18 07:15:00,212.822,212.851,212.81,212.851,288500000.0
2006-07-18 07:20:00,212.85,212.85,212.811,212.812,242699999.0
2006-07-18 07:25:00,212.803,212.835,212.794,212.81,195799999.0
2006-07-18 07:30:00,212.806,212.831,212.787,212.788,236400000.0
2006-07-18 07:35:00,212.798,212.833,212.793,212.822,256500002.0
2006-07-18 07:40:00,212.835,212.848,212.817,212.824,176600000.0
2006-07-18 07:45:00,212.825,212.873,212.825,212.833,281500000.0
2006-07-18 07:50:00,212.833,212.85,212.772,212.792,291800002.0
2006-07-18 07:55:00,212.78,212.812,212.718,212.761,190099999.0
2006-07-18 08:00:00,212.758,212.758,212.587,212.587,256099998.0
2006-07-18 08:05:00,212.576,212.746,212.576,212.727,282299999.0
2006-07-18 08:10:00,212.742,212.822,212.742,212.812,177299999.0
2006-07-18 08:15:00,212.798,212.82,212.76,212.778,238000000.0
2006-07-18 08:20:00,212.783,212.838,212.769,212.837,190400000.0
2006-07-18 08:25:00,212.829,212.863,212.808,212.823,357099998.0
2006-07-18 08:30:00,212.807,212.807,212.767,212.803,284800000.0
2006-07-18 08:35:00,212.788,212.801,212.73,212.783,223700003.0
2006-07-18 08:40:00,212.781,212.816,212.76,212.807,274900000.0
2006-07-18 08:45:00,212.807,212.831,212.728,212.728,254799999.0
2006-07-18 08:50:00,212.714,212.796,212.697,212.783,288100000.0
2006-07-18 08:55:00,212.791,212.832,212.772,212.78,310300001.0
2006-07-18 09:00:00,212.79,212.824,212.748,212.765,170000000.0
2006-07-18 09:05:00,212.75,212.761,212.69,212.69,213800000.0
2006-07-18 09:10:00,212.712,212.743,212.613,212.637,208700000.0
2006-07-18 09:15:00,212.641,212.663,212.527,212.617,243999999.0
2006-07-18 09:20:00,212.608,212.771,212.608,212.745,162500000.0
2006-07-18 09:25:00,212.741,212.785,212.662,212.701,318100000.0
2006-07-18 09:30:00,212.711,212.871,212.711,212.791,172599999.0
2006-07-18 09:35:00,212.769,212.784,212.704,212.727,272899998.0
2006-07-18 09:40:00,212.715,212.783,212.671,212.783,219100000.0
2006-07-18 09:45:00,212.792,212.835,212.754,212.782,174700001.0
2006-07-18 09:50:00,212.805,212.973,212.805,212.842,292100001.0
2006-07-18 09:55:00,212.86,212.972,212.824,212.948,234099999.0
2006-07-18 10:00:00,212.968,213.025,212.933,212.993,270199998.0
2006-07-18 10:05:00,213.006,213.007,212.926,212.995,250000000.0
2006-07-18 10:10:00,213.006,213.043,212.964,213.025,211099999.0
2006-07-18 10:15:00,213.052,213.074,213.006,213.051,259799998.0
2006-07-18 10:20:00,213.067,213.08,213.002,213.08,238700000.0
2006-07-18 10:25:00,213.092,213.161,213.054,213.161,228999999.0
2006-07-18 10:30:00,213.222,213.341,212.392,213.281,284400000.0
2006-07-18 10:35:00,213.265,213.328,213.24,213.328,255300002.0
2006-07-18 10:40:00,213.337,213.418,213.329,213.415,202299999.0
2006-07-18 10:45:00,213.435,213.435,213.359,213.386,275099999.0
2006-07-18 10:50:00,213.411,213.473,213.411,213.469,232500000.0
2006-07-18 10:55:00,213.459,213.459,213.327,213.332,239800000.0
2006-07-18 11:00:00,213.336,213.443,213.058,213.443,325100001.0
2006-07-18 11:05:00,213.433,213.495,213.317,213.33,170000000.0
2006-07-18 11:10:00,213.325,213.379,213.313,213.354,228599999.0
2006-07-18 11:15:00,213.34,213.452,213.322,213.4,335099999.0
2006-07-18 11:20:00,213.391,213.414,213.313,213.323,163200000.0
2006-07-18 11:25:00,213.306,213.344,213.221,213.221,204300000.0
2006-07-18 11:30:00,213.218,213.272,213.199,213.272,221399999.0
2006-07-18 11:35:00,213.253,213.328,213.246,213.294,198300000.0
2006-07-18 11:40:00,213.272,213.342,213.267,213.311,253500000.0
2006-07-18 11:45:00,213.304,213.344,213.297,213.342,265900000.0
2006-07-18 11:50:00,213.358,213.483,213.358,213.471,241600000.0
2006-07-18 11:55:00,213.473,213.624,213.455,213.565,287699999.0
2006-07-18 12:00:00,213.585,213.599,213.54,213.548,203200000.0
2006-07-18 12:05:00,213.545,213.585,213.525,213.545,249400000.0
2006-07-18 12:10:00,213.564,213.602,213.527,213.595,264399999.0
2006-07-18 12:15:00,213.598,213.736,213.598,213.725,287499998.0
2006-07-18 12:20:00,213.715,213.741,213.638,213.713,254400002.0
2006-07-18 12:25:00,213.717,213.729,213.675,213.695,222700000.0
2006-07-18 12:30:00,213.697,213.711,213.595,213.637,242600001.0
2006-07-18 12:35:00,213.628,213.745,213.578,213.745,313599998.0
2006-07-18 12:40:00,213.761,213.827,213.745,213.773,227299999.0
2006-07-18 12:45:00,213.773,213.808,213.703,213.707,235300001.0
2006-07-18 12:50:00,213.717,213.739,213.66,213.672,241400002.0
2006-07-18 12:55:00,213.666,213.749,213.665,213.738,273799999.0
2006-07-18 13:00:00,213.742,213.808,213.702,213.79,232200000.0
2006-07-18 13:05:00,213.81,213.82,213.771,213.791,239099999.0
2006-07-18 13:10:00,213.807,213.856,213.762,213.783,328499999.0
2006-07-18 13:15:00,213.799,213.979,213.788,213.944,298800001.0
2006-07-18 13:20:00,213.964,213.972,213.834,213.896,233799999.0
2006-07-18 13:25:00,213.897,213.929,213.891,213.906,236299996.0
2006-07-18 13:30:00,213.899,213.917,213.882,213.893,173800000.0
2006-07-18 13:35:00,213.885,213.885,213.832,213.865,282599999.0
2006-07-18 13:40:00,213.858,213.875,213.773,213.802,280900002.0
2006-07-18 13:45:00,213.789,213.823,213.778,213.817,259200002.0
2006-07-18 13:50:00,213.818,213.85,213.798,213.821,263100000.0
2006-07-18 13:55:00,213.815,213.815,213.747,213.808,210400000.0
2006-07-18 14:00:00,213.808,213.938,213.808,213.93,241600002.0
2006-07-18 14:05:00,213.928,214.001,213.928,213.95,246700000.0
2006-07-18 14:10:00,213.953,214.018,213.922,213.988,229700000.0
2006-07-18 14:15:00,213.995,214.013,213.962,213.987,284800004.0
2006-07-18 14:20:00,213.988,214.093,213.976,214.062,327100002.0
2006-07-18 14:25:00,214.078,214.124,214.056,214.096,168100001.0
2006-07-18 14:30:00,214.061,214.119,213.948,214.116,238600000.0
2006-07-18 14:35:00,214.156,214.231,214.137,214.139,253100001.0
2006-07-18 14:40:00,214.121,214.219,214.094,214.173,223499997.0
2006-07-18 14:45:00,214.149,214.194,214.079,214.193,202499999.0
2006-07-18 14:50:00,214.183,214.183,214.112,214.155,256200001.0
2006-07-18 14:55:00,214.16,214.16,214.027,214.027,260799999.0
2006-07-18 15:00:00,214.021,214.105,213.986,213.987,182800000.0
2006-07-18 15:05:00,213.958,214.081,213.952,214.008,220300000.0
2006-07-18 15:10:00,213.997,214.05,213.947,213.947,246899999.0
2006-07-18 15:15:00,213.956,214.022,213.891,213.891,222499998.0
2006-07-18 15:20:00,213.875,214.154,213.859,214.153,261299998.0
2006-07-18 15:25:00,214.164,214.243,214.072,214.155,242900000.0
2006-07-18 15:30:00,214.127,214.156,214.01,214.062,403800004.0
2006-07-18 15:35:00,214.044,214.069,214.013,214.034,222500000.0
2006-07-18 15:40:00,214.028,214.119,214.024,214.107,253300000.0
2006-07-18 15:45:00,214.096,214.101,213.968,214.048,212700000.0
2006-07-18 15:50:00,214.045,214.093,214.002,214.016,248899999.0
2006-07-18 15:55:00,214.02,214.05,213.977,214.05,227299999.0
2006-07-18 16:00:00,214.047,214.063,213.956,213.97,213000002.0
2006-07-18 16:05:00,213.959,213.964,213.854,213.868,189599999.0
2006-07-18 16:10:00,213.855,213.939,213.855,213.867,188000001.0
2006-07-18 16:15:00,213.888,213.93,213.871,213.919,249200000.0
2006-07-18 16:20:00,213.928,213.961,213.866,213.881,291599997.0
2006-07-18 16:25:00,213.887,213.912,213.772,213.828,242399999.0
2006-07-18 16:30:00,213.839,214.032,213.799,213.81,313400002.0
2006-07-18 16:35:00,213.823,214.131,213.823,214.131,267599999.0
2006-07-18 16:40:00,214.135,214.174,214.019,214.026,213100001.0
2006-07-18 16:45:00,214.02,214.207,214.02,214.156,234800001.0
2006-07-18 16:50:00,214.161,214.241,214.117,214.117,225699999.0
2006-07-18 16:55:00,214.119,214.191,214.09,214.165,291900000.0
2006-07-18 17:00:00,214.17,214.253,214.16,214.23,347500000.0
2006-07-18 17:05:00,214.233,214.296,214.23,214.262,190999999.0
2006-07-18 17:10:00,214.251,214.332,214.224,214.301,239899999.0
2006-07-18 17:15:00,214.308,214.342,214.244,214.337,261500000.0
2006-07-18 17:20:00,214.34,214.34,214.278,214.323,185600000.0
2006-07-18 17:25:00,214.301,214.319,214.25,214.26,275400002.0
2006-07-18 17:30:00,214.261,214.366,214.243,214.36,224500000.0
2006-07-18 17:35:00,214.344,214.371,214.328,214.345,265399997.0
2006-07-18 17:40:00,214.331,214.342,214.244,214.246,220900001.0
2006-07-18 17:45:00,214.261,214.392,214.237,214.349,227499999.0
2006-07-18 17:50:00,214.36,214.433,214.348,214.407,239900000.0
2006-07-18 17:55:00,214.406,214.648,214.395,214.521,260900001.0
2006-07-18 18:00:00,214.513,214.513,214.423,214.479,2401400002.0
2006-07-18 18:05:00,214.505,214.607,214.452,214.574,3176800001.0
2006-07-18 18:10:00,214.579,214.606,214.47,214.475,2277900000.0
2006-07-18 18:15:00,214.485,214.532,214.462,214.498,2381700005.0
2006-07-18 18:20:00,214.51,214.558,214.5,214.547,3003099995.0
2006-07-18 18:25:00,214.553,214.56,214.495,214.53,2140200000.0
2006-07-18 18:30:00,214.541,214.639,214.541,214.624,1942499997.0
2006-07-18 18:35:00,214.613,214.626,214.498,214.51,1090999998.0
2006-07-18 18:40:00,214.505,214.537,214.475,214.488,1165200000.0
2006-07-18 18:45:00,214.488,214.52,214.475,214.48,922100002.0
2006-07-18 18:50:00,214.481,214.507,214.438,214.49,1231799997.0
2006-07-18 18:55:00,214.495,214.505,214.447,214.468,1018900000.0
2006-07-18 19:00:00,214.47,214.518,214.435,214.501,781100000.0
2006-07-18 19:05:00,214.511,214.549,214.498,214.535,1431399997.0
2006-07-18 19:10:00,214.551,214.603,214.544,214.572,796399999.0
2006-07-18 19:15:00,214.577,214.586,214.545,214.562,806500003.0
2006-07-18 19:20:00,214.562,214.602,214.543,214.575,951000000.0
2006-07-18 19:25:00,214.572,214.613,214.51,214.518,1424199997.0
2006-07-18 19:30:00,214.511,214.518,214.459,214.478,1337100002.0
2006-07-18 19:35:00,214.471,214.481,214.451,214.455,994900003.0
2006-07-18 19:40:00,214.454,214.454,214.39,214.395,1000999999.0
2006-07-18 19:45:00,214.401,214.425,214.376,214.38,662399997.0
2006-07-18 19:50:00,214.378,214.391,214.33,214.357,949099998.0
2006-07-18 19:55:00,214.359,214.376,214.311,214.371,845699999.0
2006-07-18 20:00:00,214.388,214.503,214.376,214.481,665099998.0
2006-07-18 20:05:00,214.477,214.477,214.374,214.374,725000000.0
2006-07-18 20:10:00,214.364,214.387,214.333,214.37,1224300004.0
2006-07-18 20:15:00,214.37,214.404,214.308,214.321,1013900000.0
2006-07-18 20:20:00,214.318,214.372,214.296,214.315,1021899997.0
2006-07-18 20:25:00,214.333,214.392,214.298,214.366,1622800000.0
2006-07-18 20:30:00,214.374,214.422,214.331,214.379,1871100008.0
2006-07-18 20:35:00,214.381,214.395,214.341,214.349,654200003.0
2006-07-18 20:40:00,214.354,214.37,214.29,214.294,1525299999.0
2006-07-18 20:45:00,214.297,214.401,214.296,214.383,982699999.0
2006-07-18 20:50:00,214.376,214.388,214.325,214.351,1216099996.0
2006-07-18 20:55:00,214.345,214.353,214.293,214.341,1745300003.0
2006-07-18 21:00:00,214.349,214.391,214.349,214.361,1412700002.0
2006-07-18 21:05:00,214.358,214.362,214.302,214.355,772000002.0
2006-07-18 21:10:00,214.361,214.443,214.361,214.387,751000002.0
2006-07-18 21:15:00,214.385,214.407,214.334,214.334,1128800001.0
2006-07-18 21:20:00,214.33,214.395,214.328,214.338,1138500001.0
2006-07-18 21:25:00,214.334,214.361,214.32,214.355,907600001.0
2006-07-18 21:30:00,214.357,214.387,214.32,214.369,612999999.0
2006-07-18 21:35:00,214.366,214.372,214.324,214.338,308999999.0
2006-07-18 21:40:00,214.343,214.381,214.331,214.367,543400001.0
2006-07-18 21:45:00,214.372,214.386,214.337,214.346,464600000.0
2006-07-18 21:50:00,214.353,214.358,214.32,214.349,281699998.0
2006-07-18 21:55:00,214.343,214.355,214.282,214.355,417900000.0
2006-07-18 22:00:00,214.352,214.367,214.323,214.341,939000001.0
2006-07-18 22:05:00,214.325,214.335,214.287,214.33,283600001.0
2006-07-18 22:10:00,214.33,214.35,214.313,214.313,282900001.0
2006-07-18 22:15:00,214.315,214.342,214.26,214.32,498800000.0
2006-07-18 22:20:00,214.322,214.332,214.232,214.257,291200000.0
2006-07-18 22:25:00,214.241,214.256,214.171,214.179,538900001.0
2006-07-18 22:30:00,214.177,214.202,214.168,214.19,735200002.0
2006-07-18 22:35:00,214.199,214.224,214.179,214.179,297599999.0
2006-07-18 22:40:00,214.18,214.204,214.163,214.166,359200001.0
2006-07-18 22:45:00,214.172,214.181,214.132,214.141,389199999.0
2006-07-18 22:50:00,214.149,214.192,214.139,214.151,388499996.0
2006-07-18 22:55:00,214.151,214.24,214.151,214.205,388300001.0
2006-07-18 23:00:00,214.222,214.251,214.027,214.051,278300000.0
2006-07-18 23:05:00,214.11,214.217,214.093,214.217,200800000.0
2006-07-18 23:10:00,214.185,214.195,214.022,214.077,326500000.0
2006-07-18 23:15:00,214.097,214.149,214.013,214.138,207300000.0
2006-07-18 23:20:00,214.159,214.185,214.052,214.134,300100001.0
2006-07-18 23:25:00,214.132,214.174,214.051,214.108,181700000.0
2006-07-18 23:30:00,214.14,214.154,214.113,214.122,289599998.0
2006-07-18 23:35:00,214.12,214.131,214.074,214.095,206000000.0
2006-07-18 23:40:00,214.09,214.12,214.08,214.106,266000003.0
2006-07-18 23:45:00,214.114,214.159,214.106,214.155,273900002.0
2006-07-18 23:50:00,214.15,214.155,214.112,214.142,224999999.0
2006-07-18 23:55:00,214.147,214.242,214.144,214.22,386199997.0
2006-07-19 00:00:00,214.222,214.227,214.172,214.174,200100000.0
2006-07-19 00:05:00,214.163,214.236,214.147,214.204,221799999.0
2006-07-19 00:10:00,214.169,214.213,214.165,214.165,279699999.0
2006-07-19 00:15:00,214.169,214.19,214.149,214.169,278400001.0
2006-07-19 00:20:00,214.17,214.18,214.135,214.135,278099998.0
2006-07-19 00:25:00,214.147,214.157,214.13,214.148,245100000.0
2006-07-19 00:30:00,214.14,214.152,214.13,214.145,143100000.0
2006-07-19 00:35:00,214.137,214.178,214.098,214.121,229800000.0
2006-07-19 00:40:00,214.131,214.15,214.085,214.103,210300000.0
2006-07-19 00:45:00,214.099,214.123,214.099,214.103,208100000.0
2006-07-19 00:50:00,214.122,214.127,214.078,214.112,209200000.0
2006-07-19 00:55:00,214.11,214.169,214.105,214.125,270900001.0
2006-07-19 01:00:00,214.138,214.158,214.107,214.14,239600000.0
2006-07-19 01:05:00,214.153,214.18,214.048,214.048,205299999.0
2006-07-19 01:10:00,214.066,214.133,214.035,214.035,289100000.0
2006-07-19 01:15:00,214.049,214.079,214.047,214.06,218599998.0
2006-07-19 01:20:00,214.055,214.156,214.032,214.15,295600001.0
2006-07-19 01:25:00,214.147,214.227,214.147,214.187,223500000.0
2006-07-19 01:30:00,214.192,214.196,214.16,214.165,237600001.0
2006-07-19 01:35:00,214.166,214.197,214.149,214.183,264199998.0
2006-07-19 01:40:00,214.176,214.208,214.077,214.096,237600000.0
2006-07-19 01:45:00,214.092,214.12,214.074,214.1,296600000.0
2006-07-19 01:50:00,214.109,214.121,214.063,214.073,360100001.0
2006-07-19 01:55:00,214.069,214.126,214.04,214.092,203600000.0
2006-07-19 02:00:00,214.082,214.149,214.066,214.066,227100000.0
2006-07-19 02:05:00,214.074,214.102,214.066,214.076,235099999.0
2006-07-19 02:10:00,214.08,214.113,214.073,214.09,253700000.0
2006-07-19 02:15:00,214.091,214.117,214.061,214.061,226999999.0
2006-07-19 02:20:00,214.067,214.08,214.002,214.002,212299998.0
2006-07-19 02:25:00,214.015,214.051,213.999,214.01,224699999.0
2006-07-19 02:30:00,214.012,214.026,213.949,214.018,188000001.0
2006-07-19 02:35:00,214.011,214.068,214.009,214.052,243600000.0
2006-07-19 02:40:00,214.051,214.096,214.03,214.057,266199999.0
2006-07-19 02:45:00,214.038,214.08,214.03,214.051,201900000.0
2006-07-19 02:50:00,214.056,214.076,214.008,214.02,284999999.0
2006-07-19 02:55:00,214.0,214.012,213.911,213.942,248800000.0
2006-07-19 03:00:00,213.926,213.926,213.878,213.895,236799998.0
2006-07-19 03:05:00,213.885,213.916,213.853,213.899,252300001.0
2006-07-19 03:10:00,213.875,213.943,213.863,213.905,276399999.0
2006-07-19 03:15:00,213.904,213.938,213.881,213.926,196800000.0
2006-07-19 03:20:00,213.91,213.99,213.91,213.99,249299999.0
2006-07-19 03:25:00,213.987,213.999,213.894,213.921,211199999.0
2006-07-19 03:30:00,213.906,213.941,213.876,213.925,167200000.0
2006-07-19 03:35:00,213.92,213.965,213.898,213.965,197800000.0
2006-07-19 03:40:00,213.95,213.95,213.881,213.893,277600000.0
2006-07-19 03:45:00,213.91,213.939,213.889,213.916,244600000.0
2006-07-19 03:50:00,213.904,213.96,213.885,213.942,197700000.0
2006-07-19 03:55:00,213.933,213.976,213.893,213.964,296800000.0
2006-07-19 04:00:00,213.958,213.958,213.9,213.915,224100001.0
2006-07-19 04:05:00,213.921,213.955,213.921,213.931,270200000.0
2006-07-19 04:10:00,213.942,213.95,213.922,213.95,307000000.0
2006-07-19 04:15:00,213.96,214.04,213.948,214.01,216800002.0
2006-07-19 04:20:00,213.992,214.022,213.949,213.965,252199999.0
2006-07-19 04:25:00,213.945,214.055,213.945,214.035,166500001.0
2006-07-19 04:30:00,214.038,214.062,214.025,214.04,214500001.0
2006-07-19 04:35:00,214.045,214.051,214.016,214.046,141400000.0
2006-07-19 04:40:00,214.045,214.045,213.998,214.02,260000000.0
2006-07-19 04:45:00,214.012,214.038,214.004,214.007,251700000.0
2006-07-19 04:50:00,214.011,214.066,213.998,214.054,293700001.0
2006-07-19 04:55:00,214.056,214.085,214.03,214.07,272800001.0
2006-07-19 05:00:00,214.07,214.089,214.045,214.059,184300001.0
2006-07-19 05:05:00,214.063,214.085,214.05,214.082,195600000.0
2006-07-19 05:10:00,214.07,214.078,214.034,214.075,216300002.0
2006-07-19 05:15:00,214.082,214.101,214.059,214.077,286799999.0
2006-07-19 05:20:00,214.085,214.116,214.063,214.073,299399998.0
2006-07-19 05:25:00,214.082,214.133,214.076,214.106,321500003.0
2006-07-19 05:30:00,214.119,214.119,214.067,214.093,175400001.0
2006-07-19 05:35:00,214.105,214.113,214.068,214.068,202000001.0
2006-07-19 05:40:00,214.072,214.121,214.068,214.121,191099997.0
2006-07-19 05:45:00,214.125,214.142,214.107,214.115,269500000.0
2006-07-19 05:50:00,214.093,214.127,214.091,214.118,214700000.0
2006-07-19 05:55:00,214.117,214.163,214.111,214.142,335300001.0
2006-07-19 06:00:00,214.14,214.191,214.125,214.18,245400000.0
2006-07-19 06:05:00,214.175,214.189,214.132,214.177,199100000.0
2006-07-19 06:10:00,214.177,214.21,214.177,214.207,207999999.0
2006-07-19 06:15:00,214.214,214.231,214.183,214.196,164100000.0
2006-07-19 06:20:00,214.209,214.235,214.197,214.202,238900001.0
2006-07-19 06:25:00,214.203,214.238,214.203,214.233,243499999.0
2006-07-19 06:30:00,214.231,214.258,214.228,214.257,306499999.0
2006-07-19 06:35:00,214.257,214.278,214.242,214.242,293399999.0
2006-07-19 06:40:00,214.231,214.253,214.196,214.218,296999997.0
2006-07-19 06:45:00,214.218,214.32,214.21,214.296,275699998.0
2006-07-19 06:50:00,214.287,214.297,214.244,214.286,331500000.0
2006-07-19 06:55:00,214.284,214.314,214.242,214.292,203300000.0
2006-07-19 07:00:00,214.271,214.275,214.222,214.225,168599999.0
2006-07-19 07:05:00,214.217,214.222,214.184,214.185,297900003.0
2006-07-19 07:10:00,214.197,214.22,214.147,214.177,182399999.0
2006-07-19 07:15:00,214.175,214.19,214.154,214.185,219500000.0
2006-07-19 07:20:00,214.175,214.232,214.162,214.217,186300002.0
2006-07-19 07:25:00,214.214,214.224,214.18,214.215,267500000.0
2006-07-19 07:30:00,214.21,214.231,214.203,214.215,174199999.0
2006-07-19 07:35:00,214.229,214.24,214.197,214.211,258700000.0
2006-07-19 07:40:00,214.221,214.222,214.174,214.196,227500001.0
2006-07-19 07:45:00,214.201,214.251,214.164,214.241,211100000.0
2006-07-19 07:50:00,214.245,214.282,214.226,214.282,242900001.0
2006-07-19 07:55:00,214.26,214.299,214.251,214.283,297900001.0
2006-07-19 08:00:00,214.279,214.292,214.242,214.253,235800001.0
2006-07-19 08:05:00,214.244,214.244,214.187,214.214,225999997.0
2006-07-19 08:10:00,214.201,214.233,214.163,214.177,241200001.0
2006-07-19 08:15:00,214.182,214.236,214.161,214.213,361700001.0
2006-07-19 08:20:00,214.225,214.349,214.201,214.349,243900000.0
2006-07-19 08:25:00,214.338,214.45,214.33,214.45,310599998.0
2006-07-19 08:30:00,214.439,214.457,214.345,214.365,287200001.0
2006-07-19 08:35:00,214.343,214.454,214.338,214.444,213600000.0
2006-07-19 08:40:00,214.457,214.539,214.454,214.522,225600000.0
2006-07-19 08:45:00,214.516,214.551,214.433,214.465,239600002.0
2006-07-19 08:50:00,214.465,214.513,214.465,214.473,268399999.0
2006-07-19 08:55:00,214.468,214.527,214.455,214.519,192400000.0
2006-07-19 09:00:00,214.502,214.502,214.42,214.431,204300001.0
2006-07-19 09:05:00,214.428,214.549,214.379,214.536,248399999.0
2006-07-19 09:10:00,214.56,214.623,214.535,214.565,204800001.0
2006-07-19 09:15:00,214.569,214.708,214.554,214.669,196800001.0
2006-07-19 09:20:00,214.638,214.702,214.417,214.627,212700000.0
2006-07-19 09:25:00,214.629,214.754,214.614,214.71,266699999.0
2006-07-19 09:30:00,214.691,214.713,214.662,214.688,192600000.0
2006-07-19 09:35:00,214.674,214.715,214.67,214.705,273000001.0
2006-07-19 09:40:00,214.704,214.739,214.673,214.71,221800000.0
2006-07-19 09:45:00,214.72,214.745,214.67,214.718,208600001.0
2006-07-19 09:50:00,214.727,214.746,214.67,214.67,309200000.0
2006-07-19 09:55:00,214.675,214.707,214.659,214.671,182400000.0
2006-07-19 10:00:00,214.651,214.655,214.611,214.633,265399999.0
2006-07-19 10:05:00,214.641,214.677,214.632,214.663,239399999.0
2006-07-19 10:10:00,214.669,214.685,214.567,214.575,209499999.0
2006-07-19 10:15:00,214.558,214.615,214.525,214.607,155800000.0
2006-07-19 10:20:00,214.639,214.697,214.618,214.697,217799999.0
2006-07-19 10:25:00,214.697,214.731,214.664,214.708,256200000.0
2006-07-19 10:30:00,214.715,214.715,214.375,214.405,326900001.0
2006-07-19 10:35:00,214.421,214.464,214.414,214.416,176600000.0
2006-07-19 10:40:00,214.431,214.552,214.427,214.55,296600001.0
2006-07-19 10:45:00,214.573,214.658,214.536,214.626,303300001.0
2006-07-19 10:50:00,214.619,214.654,214.609,214.637,228699999.0
2006-07-19 10:55:00,214.638,214.725,214.631,214.723,271500000.0
2006-07-19 11:00:00,214.73,214.798,214.7,214.788,254000000.0
2006-07-19 11:05:00,214.775,214.842,214.775,214.819,232300000.0
2006-07-19 11:10:00,214.827,215.02,214.749,215.007,172999999.0
2006-07-19 11:15:00,214.996,215.006,214.923,214.928,245999999.0
2006-07-19 11:20:00,214.921,214.958,214.901,214.911,221999999.0
2006-07-19 11:25:00,214.883,214.907,214.802,214.848,202800000.0
2006-07-19 11:30:00,214.865,214.962,214.865,214.955,275600001.0
2006-07-19 11:35:00,214.964,214.978,214.874,214.905,265400002.0
2006-07-19 11:40:00,214.892,214.936,214.869,214.901,286800002.0
2006-07-19 11:45:00,214.906,214.951,214.866,214.899,248399999.0
2006-07-19 11:50:00,214.893,214.981,214.861,214.952,252500002.0
2006-07-19 11:55:00,214.954,215.136,214.938,215.085,212300000.0
2006-07-19 12:00:00,215.103,215.129,215.074,215.084,215999999.0
2006-07-19 12:05:00,215.085,215.104,215.01,215.02,153500000.0
2006-07-19 12:10:00,215.028,215.036,214.942,215.016,273500001.0
2006-07-19 12:15:00,215.027,215.07,215.005,215.025,286199998.0
2006-07-19 12:20:00,215.038,215.06,215.003,215.023,242100001.0
2006-07-19 12:25:00,215.009,215.031,214.961,214.971,206400001.0
2006-07-19 12:30:00,214.953,214.982,214.933,214.933,179300000.0
2006-07-19 12:35:00,214.934,215.0,214.915,214.991,272399999.0
2006-07-19 12:40:00,214.991,215.002,214.922,214.931,240900000.0
2006-07-19 12:45:00,214.92,214.943,214.876,214.878,201200000.0
2006-07-19 12:50:00,214.888,214.966,214.875,214.945,245999999.0
2006-07-19 12:55:00,214.951,215.111,214.938,215.065,278199999.0
2006-07-19 13:00:00,215.057,215.071,214.874,214.897,265899999.0
2006-07-19 13:05:00,214.919,214.944,214.899,214.907,211200002.0
2006-07-19 13:10:00,214.901,214.949,214.899,214.919,278000001.0
2006-07-19 13:15:00,214.911,215.068,214.91,214.983,227000000.0
2006-07-19 13:20:00,214.99,214.99,214.882,214.958,239300000.0
2006-07-19 13:25:00,214.929,214.967,214.897,214.918,235700000.0
2006-07-19 13:30:00,214.911,214.975,214.891,214.972,197399999.0
2006-07-19 13:35:00,214.979,214.979,214.894,214.958,231800000.0
2006-07-19 13:40:00,214.947,214.975,214.832,214.859,306700002.0
2006-07-19 13:45:00,214.841,214.926,214.797,214.797,167799999.0
2006-07-19 13:50:00,214.794,214.849,214.757,214.839,253200001.0
2006-07-19 13:55:00,214.831,214.871,214.818,214.832,230399999.0
2006-07-19 14:00:00,214.83,214.855,214.799,214.826,209700002.0
2006-07-19 14:05:00,214.82,214.863,214.714,214.729,251400000.0
2006-07-19 14:10:00,214.754,214.863,214.754,214.863,212100002.0
2006-07-19 14:15:00,214.857,214.878,214.813,214.865,310399998.0
2006-07-19 14:20:00,214.868,214.952,214.844,214.844,271800004.0
2006-07-19 14:25:00,214.83,214.874,214.777,214.807,222400000.0
2006-07-19 14:30:00,214.782,214.805,214.782,214.785,210499999.0
2006-07-19 14:35:00,214.795,214.8,214.78,214.787,235999999.0
2006-07-19 14:40:00,214.83,215.001,214.799,214.823,227400000.0
2006-07-19 14:45:00,214.833,214.91,214.83,214.867,244799999.0
2006-07-19 14:50:00,214.887,214.966,214.814,214.827,238000000.0
2006-07-19 14:55:00,214.835,214.93,214.833,214.893,217500000.0
2006-07-19 15:00:00,214.902,214.969,214.867,214.872,188099999.0
2006-07-19 15:05:00,214.86,214.966,214.86,214.9,262300002.0
2006-07-19 15:10:00,214.905,214.947,214.868,214.92,276500001.0
2006-07-19 15:15:00,214.908,214.972,214.875,214.887,252099999.0
2006-07-19 15:20:00,214.878,214.901,214.838,214.873,300800000.0
2006-07-19 15:25:00,214.889,214.98,214.889,214.94,264300001.0
2006-07-19 15:30:00,214.935,215.005,214.868,214.988,295699998.0
2006-07-19 15:35:00,214.992,214.999,214.929,214.939,178200000.0
2006-07-19 15:40:00,214.948,214.99,214.874,214.948,176000000.0
2006-07-19 15:45:00,214.926,215.02,214.897,214.985,206900000.0
2006-07-19 15:50:00,214.976,215.028,214.919,214.943,235400000.0
2006-07-19 15:55:00,214.948,215.058,214.923,215.033,283200001.0
2006-07-19 16:00:00,214.959,215.112,214.823,215.074,263000001.0
2006-07-19 16:05:00,215.065,215.201,214.944,214.944,228600000.0
2006-07-19 16:10:00,214.897,214.916,214.595,214.891,191299999.0
2006-07-19 16:15:00,214.939,214.955,214.777,214.858,211400000.0
2006-07-19 16:20:00,214.797,214.865,214.756,214.84,324500000.0
2006-07-19 16:25:00,214.86,214.875,214.619,214.875,205700000.0
2006-07-19 16:30:00,214.895,214.978,214.678,214.973,275500001.0
2006-07-19 16:35:00,214.957,215.096,214.738,215.033,276100000.0
2006-07-19 16:40:00,215.021,215.043,214.781,214.995,279600000.0
2006-07-19 16:45:00,214.997,215.109,214.849,215.106,290199999.0
2006-07-19 16:50:00,215.092,215.092,214.843,215.066,248900002.0
2006-07-19 16:55:00,215.075,215.267,214.956,215.267,332299999.0
2006-07-19 17:00:00,215.294,215.307,214.922,215.136,257800000.0
2006-07-19 17:05:00,215.181,215.197,214.953,215.067,244499999.0
2006-07-19 17:10:00,215.063,215.125,215.053,215.11,227099999.0
2006-07-19 17:15:00,215.123,215.137,214.861,215.073,319399997.0
2006-07-19 17:20:00,215.07,215.111,214.994,215.111,205799999.0
2006-07-19 17:25:00,215.099,215.107,215.036,215.078,273299999.0
2006-07-19 17:30:00,215.07,215.115,215.062,215.1,201800000.0
2006-07-19 17:35:00,215.075,215.075,214.801,214.933,281000001.0
2006-07-19 17:40:00,214.881,215.044,214.691,215.044,204399998.0
2006-07-19 17:45:00,215.058,215.108,215.02,215.08,297100000.0
2006-07-19 17:50:00,215.083,215.1,215.026,215.079,232100001.0
2006-07-19 17:55:00,215.07,215.124,215.057,215.102,232700000.0
2006-07-19 18:00:00,215.113,215.119,215.034,215.102,2552800005.0
2006-07-19 18:05:00,215.105,215.222,215.022,215.173,3240500006.0
2006-07-19 18:10:00,215.165,215.2,215.134,215.182,2396500003.0
2006-07-19 18:15:00,215.178,215.193,215.074,215.105,2320699998.0
2006-07-19 18:20:00,215.116,215.18,215.067,215.098,3183900002.0
2006-07-19 18:25:00,215.115,215.144,215.036,215.069,2096900003.0
2006-07-19 18:30:00,215.07,215.111,215.049,215.067,2143300007.0
2006-07-19 18:35:00,215.075,215.11,215.037,215.057,1186699998.0
2006-07-19 18:40:00,215.037,215.124,215.018,215.018,1263100004.0
2006-07-19 18:45:00,215.009,215.065,215.009,215.047,814800000.0
2006-07-19 18:50:00,215.049,215.07,214.895,214.987,1243300000.0
2006-07-19 18:55:00,215.014,215.089,214.925,214.961,1091699998.0
2006-07-19 19:00:00,214.937,215.033,214.922,215.025,905000000.0
2006-07-19 19:05:00,215.029,215.033,214.908,214.965,1305300000.0
2006-07-19 19:10:00,214.955,215.029,214.854,214.998,694999999.0
2006-07-19 19:15:00,214.997,215.021,214.918,215.015,844900000.0
2006-07-19 19:20:00,215.012,215.091,214.978,215.042,1107599999.0
2006-07-19 19:25:00,215.038,215.038,214.952,215.028,1299900001.0
2006-07-19 19:30:00,215.043,215.089,215.032,215.073,1395099999.0
2006-07-19 19:35:00,215.067,215.119,215.067,215.107,986699998.0
2006-07-19 19:40:00,215.115,215.159,215.082,215.105,1076700001.0
2006-07-19 19:45:00,215.102,215.128,215.027,215.046,678399998.0
2006-07-19 19:50:00,215.028,215.148,215.028,215.115,843000000.0
2006-07-19 19:55:00,215.108,215.131,215.065,215.083,994699999.0
2006-07-19 20:00:00,215.089,215.145,215.075,215.107,657299998.0
2006-07-19 20:05:00,215.098,215.169,215.066,215.124,801099999.0
2006-07-19 20:10:00,215.125,215.235,215.118,215.203,1303200002.0
2006-07-19 20:15:00,215.212,215.221,215.174,215.203,932800004.0
2006-07-19 20:20:00,215.2,215.242,215.136,215.16,967499998.0
2006-07-19 20:25:00,215.164,215.243,215.148,215.204,1640599999.0
2006-07-19 20:30:00,215.21,215.328,215.181,215.306,1684400000.0
2006-07-19 20:35:00,215.299,215.32,215.182,215.225,681700000.0
2006-07-19 20:40:00,215.235,215.259,215.194,215.259,1474699995.0
2006-07-19 20:45:00,215.267,215.271,215.194,215.271,1117599999.0
2006-07-19 20:50:00,215.265,215.325,215.25,215.32,1028499997.0
2006-07-19 20:55:00,215.311,215.352,215.258,215.319,1860700001.0
2006-07-19 21:00:00,215.312,215.312,215.24,215.29,1333599998.0
2006-07-19 21:05:00,215.295,215.332,215.258,215.303,789400000.0
2006-07-19 21:10:00,215.31,215.332,215.277,215.277,843899997.0
2006-07-19 21:15:00,215.28,215.376,215.266,215.333,1026499999.0
2006-07-19 21:20:00,215.321,215.336,215.294,215.294,1180800001.0
2006-07-19 21:25:00,215.28,215.301,215.236,215.26,648800001.0
2006-07-19 21:30:00,215.26,215.342,215.253,215.31,502899998.0
2006-07-19 21:35:00,215.312,215.33,215.27,215.27,337400000.0
2006-07-19 21:40:00,215.269,215.305,215.245,215.26,403099999.0
2006-07-19 21:45:00,215.269,215.327,215.263,215.283,375900001.0
2006-07-19 21:50:00,215.295,215.295,215.232,215.262,295000002.0
2006-07-19 21:55:00,215.264,215.325,215.255,215.31,404999998.0
2006-07-19 22:00:00,215.298,215.331,215.246,215.256,848899999.0
2006-07-19 22:05:00,215.248,215.265,215.21,215.244,319899999.0
2006-07-19 22:10:00,215.244,215.269,215.231,215.231,299500000.0
2006-07-19 22:15:00,215.244,215.337,215.243,215.319,639900003.0
2006-07-19 22:20:00,215.326,215.334,215.276,215.29,420200000.0
2006-07-19 22:25:00,215.275,215.303,215.255,215.26,488800000.0
2006-07-19 22:30:00,215.258,215.277,215.205,215.205,777499999.0
2006-07-19 22:35:00,215.212,215.241,215.19,215.19,265200001.0
2006-07-19 22:40:00,215.195,215.245,215.182,215.225,397100001.0
2006-07-19 22:45:00,215.229,215.229,215.175,215.19,397900002.0
2006-07-19 22:50:00,215.197,215.221,215.183,215.207,439400003.0
2006-07-19 22:55:00,215.208,215.238,215.204,215.225,308400001.0
2006-07-19 23:00:00,215.213,215.214,215.115,215.134,265300001.0
2006-07-19 23:05:00,215.126,215.226,215.126,215.183,170500000.0
2006-07-19 23:10:00,215.179,215.217,215.14,215.193,220100000.0
2006-07-19 23:15:00,215.194,215.262,215.165,215.253,242200001.0
2006-07-19 23:20:00,215.253,215.283,215.23,215.27,318199999.0
2006-07-19 23:25:00,215.274,215.277,215.185,215.185,266300000.0
2006-07-19 23:30:00,215.193,215.208,215.154,215.178,201600000.0
2006-07-19 23:35:00,215.181,215.198,215.137,215.162,187999998.0
2006-07-19 23:40:00,215.149,215.169,215.123,215.156,248000000.0
2006-07-19 23:45:00,215.165,215.193,215.155,215.18,226900002.0
2006-07-19 23:50:00,215.173,215.21,215.16,215.195,214300000.0
2006-07-19 23:55:00,215.2,215.246,215.181,215.235,218099999.0
2006-07-20 00:00:00,215.239,215.249,215.114,215.114,222600000.0
2006-07-20 00:05:00,214.978,215.203,214.767,215.181,200699999.0
2006-07-20 00:10:00,215.191,215.233,215.166,215.204,316999999.0
2006-07-20 00:15:00,215.209,215.251,215.209,215.245,262999998.0
2006-07-20 00:20:00,215.244,215.297,215.227,215.227,210800000.0
2006-07-20 00:25:00,215.232,215.265,215.212,215.25,289499999.0
2006-07-20 00:30:00,215.249,215.301,215.238,215.252,164699999.0
2006-07-20 00:35:00,215.235,215.266,215.172,215.255,296299999.0
2006-07-20 00:40:00,215.258,215.316,215.255,215.306,208399999.0
2006-07-20 00:45:00,215.293,215.301,215.197,215.253,258200000.0
2006-07-20 00:50:00,215.27,215.272,215.233,215.247,192900000.0
2006-07-20 00:55:00,215.251,215.271,215.215,215.25,278400001.0
2006-07-20 01:00:00,215.253,215.282,215.243,215.248,272200000.0
2006-07-20 01:05:00,215.255,215.281,215.25,215.267,199500000.0
2006-07-20 01:10:00,215.287,215.325,215.167,215.167,267100001.0
2006-07-20 01:15:00,215.168,215.179,215.122,215.172,215000001.0
2006-07-20 01:20:00,215.167,215.167,215.107,215.153,252000000.0
2006-07-20 01:25:00,215.149,215.162,215.111,215.136,233400002.0
2006-07-20 01:30:00,215.149,215.161,215.106,215.106,275000001.0
2006-07-20 01:35:00,215.095,215.121,215.069,215.106,267300000.0
2006-07-20 01:40:00,215.112,215.195,215.112,215.18,234700001.0
2006-07-20 01:45:00,215.18,215.192,215.149,215.162,241600001.0
2006-07-20 01:50:00,215.168,215.183,215.154,215.162,242700002.0
2006-07-20 01:55:00,215.158,215.162,215.064,215.145,327600001.0
2006-07-20 02:00:00,215.152,215.22,215.131,215.185,184199999.0
2006-07-20 02:05:00,215.206,215.304,215.181,215.304,239400000.0
2006-07-20 02:10:00,215.294,215.295,215.214,215.267,313200001.0
2006-07-20 02:15:00,215.267,215.28,215.218,215.238,264300000.0
2006-07-20 02:20:00,215.253,215.285,215.232,215.238,231000003.0
2006-07-20 02:25:00,215.257,215.311,215.247,215.269,284199999.0
2006-07-20 02:30:00,215.275,215.31,215.262,215.307,214899999.0
2006-07-20 02:35:00,215.295,215.295,215.234,215.237,239200000.0
2006-07-20 02:40:00,215.235,215.337,215.235,215.337,235899999.0
2006-07-20 02:45:00,215.331,215.354,215.29,215.315,233500001.0
2006-07-20 02:50:00,215.317,215.372,215.293,215.323,279499999.0
2006-07-20 02:55:00,215.3,215.308,215.272,215.28,301600001.0
2006-07-20 03:00:00,215.266,215.283,215.158,215.158,287400000.0
2006-07-20 03:05:00,215.141,215.207,215.087,215.126,226900000.0
2006-07-20 03:10:00,215.12,215.186,215.114,215.122,215499999.0
2006-07-20 03:15:00,215.128,215.358,215.117,215.358,311300002.0
2006-07-20 03:20:00,215.351,215.438,215.288,215.374,306100001.0
2006-07-20 03:25:00,215.342,215.352,215.265,215.319,186000000.0
2006-07-20 03:30:00,215.315,215.35,215.312,215.334,262700000.0
2006-07-20 03:35:00,215.318,215.37,215.314,215.369,222500000.0
2006-07-20 03:40:00,215.35,215.412,215.35,215.409,247299999.0
2006-07-20 03:45:00,215.407,215.407,215.352,215.387,196300000.0
2006-07-20 03:50:00,215.377,215.452,215.361,215.435,184900001.0
2006-07-20 03:55:00,215.436,215.441,215.375,215.408,190600001.0
2006-07-20 04:00:00,215.409,215.436,215.393,215.436,261300002.0
2006-07-20 04:05:00,215.452,215.485,215.433,215.45,284899999.0
2006-07-20 04:10:00,215.46,215.494,215.435,215.472,206600000.0
2006-07-20 04:15:00,215.476,215.494,215.423,215.442,159099999.0
2006-07-20 04:20:00,215.434,215.435,215.372,215.384,192300000.0
2006-07-20 04:25:00,215.377,215.43,215.377,215.403,220500001.0
2006-07-20 04:30:00,215.407,215.413,215.376,215.385,257800000.0
2006-07-20 04:35:00,215.388,215.426,215.367,215.426,238100001.0
2006-07-20 04:40:00,215.421,215.45,215.393,215.44,227300002.0
2006-07-20 04:45:00,215.425,215.454,215.373,215.38,181500001.0
2006-07-20 04:50:00,215.389,215.412,215.36,215.384,262000000.0
2006-07-20 04:55:00,215.38,215.385,215.347,215.358,183699999.0
2006-07-20 05:00:00,215.37,215.385,215.335,215.345,305100000.0
2006-07-20 05:05:00,215.345,215.35,215.312,215.335,186899999.0
2006-07-20 05:10:00,215.336,215.356,215.328,215.352,351200000.0
2006-07-20 05:15:00,215.354,215.395,215.344,215.377,214000001.0
2006-07-20 05:20:00,215.39,215.394,215.332,215.38,257500002.0
2006-07-20 05:25:00,215.384,215.384,215.343,215.352,257400000.0
2006-07-20 05:30:00,215.36,215.36,215.328,215.34,204400000.0
2006-07-20 05:35:00,215.339,215.341,215.304,215.33,245500000.0
2006-07-20 05:40:00,215.335,215.372,215.313,215.372,240299999.0
2006-07-20 05:45:00,215.375,215.39,215.36,215.39,324100003.0
2006-07-20 05:50:00,215.377,215.394,215.363,215.369,166600000.0
2006-07-20 05:55:00,215.357,215.39,215.357,215.37,232000000.0
2006-07-20 06:00:00,215.37,215.401,215.355,215.388,217100001.0
2006-07-20 06:05:00,215.391,215.421,215.385,215.389,158200000.0
2006-07-20 06:10:00,215.378,215.408,215.368,215.391,195900000.0
2006-07-20 06:15:00,215.39,215.435,215.384,215.392,260499999.0
2006-07-20 06:20:00,215.401,215.401,215.284,215.284,220899999.0
2006-07-20 06:25:00,215.278,215.309,215.264,215.296,301400001.0
2006-07-20 06:30:00,215.292,215.299,215.234,215.299,224000002.0
2006-07-20 06:35:00,215.296,215.305,215.252,215.295,235500003.0
2006-07-20 06:40:00,215.295,215.306,215.272,215.279,281800003.0
2006-07-20 06:45:00,215.268,215.268,215.21,215.22,263300002.0
2006-07-20 06:50:00,215.213,215.248,215.208,215.244,251400001.0
2006-07-20 06:55:00,215.241,215.26,215.199,215.218,149900000.0
2006-07-20 07:00:00,215.212,215.227,215.103,215.128,195500001.0
2006-07-20 07:05:00,215.124,215.124,215.016,215.016,295199998.0
2006-07-20 07:10:00,215.025,215.176,215.017,215.145,202800000.0
2006-07-20 07:15:00,215.129,215.165,215.101,215.147,179200000.0
2006-07-20 07:20:00,215.143,215.15,215.122,215.123,235000001.0
2006-07-20 07:25:00,215.115,215.139,215.1,215.139,259100000.0
2006-07-20 07:30:00,215.135,215.143,215.112,215.125,176500000.0
2006-07-20 07:35:00,215.128,215.141,215.098,215.117,199500000.0
2006-07-20 07:40:00,215.125,215.144,215.101,215.117,140399999.0
2006-07-20 07:45:00,215.109,215.112,215.055,215.085,260299999.0
2006-07-20 07:50:00,215.088,215.099,215.042,215.042,254000000.0
2006-07-20 07:55:00,215.0,215.043,214.96,214.973,259400000.0
2006-07-20 08:00:00,214.973,215.02,214.959,214.974,224200001.0
2006-07-20 08:05:00,214.974,215.03,214.973,214.987,306499997.0
2006-07-20 08:10:00,214.983,215.032,214.965,215.032,261500000.0
2006-07-20 08:15:00,215.037,215.108,215.034,215.059,202800000.0
2006-07-20 08:20:00,215.087,215.176,215.087,215.127,283299999.0
2006-07-20 08:25:00,215.116,215.134,215.083,215.105,207500000.0
2006-07-20 08:30:00,215.105,215.246,215.088,215.188,310200001.0
2006-07-20 08:35:00,215.163,215.346,215.159,215.265,239600001.0
2006-07-20 08:40:00,215.267,215.269,215.195,215.25,226899998.0
2006-07-20 08:45:00,215.234,215.28,215.222,215.25,274800001.0
2006-07-20 08:50:00,215.262,215.287,215.219,215.255,273800000.0
2006-07-20 08:55:00,215.266,215.28,215.229,215.247,237500000.0
2006-07-20 09:00:00,215.229,215.324,215.226,215.276,244199998.0
2006-07-20 09:05:00,215.289,215.384,215.289,215.347,191100000.0
2006-07-20 09:10:00,215.346,215.416,215.326,215.405,283600000.0
2006-07-20 09:15:00,215.412,215.432,215.364,215.432,267799999.0
2006-07-20 09:20:00,215.431,215.476,215.407,215.41,243200001.0
2006-07-20 09:25:00,215.408,215.483,215.403,215.483,286300000.0
2006-07-20 09:30:00,215.485,215.508,215.44,215.461,235799999.0
2006-07-20 09:35:00,215.464,215.497,215.433,215.442,274699997.0
2006-07-20 09:40:00,215.415,215.415,215.303,215.367,170300001.0
2006-07-20 09:45:00,215.369,215.418,215.344,215.385,241200000.0
2006-07-20 09:50:00,215.397,215.517,215.379,215.517,288100001.0
2006-07-20 09:55:00,215.544,215.571,215.439,215.447,220299999.0
2006-07-20 10:00:00,215.463,215.476,215.319,215.366,237600001.0
2006-07-20 10:05:00,215.375,215.387,215.346,215.35,202900000.0
2006-07-20 10:10:00,215.345,215.345,215.258,215.262,287500000.0
2006-07-20 10:15:00,215.267,215.311,215.251,215.259,235400000.0
2006-07-20 10:20:00,215.254,215.264,215.188,215.193,318199998.0
2006-07-20 10:25:00,215.217,215.257,215.136,215.227,238900000.0
2006-07-20 10:30:00,215.32,215.595,215.303,215.585,310900001.0
2006-07-20 10:35:00,215.586,215.607,215.544,215.547,185700000.0
2006-07-20 10:40:00,215.539,215.581,215.481,215.55,304100001.0
2006-07-20 10:45:00,215.56,215.602,215.54,215.579,263400000.0
2006-07-20 10:50:00,215.569,215.584,215.534,215.548,280799999.0
2006-07-20 10:55:00,215.542,215.69,215.535,215.69,262699998.0
2006-07-20 11:00:00,215.685,215.705,215.66,215.697,199500000.0
2006-07-20 11:05:00,215.691,215.751,215.662,215.665,240500000.0
2006-07-20 11:10:00,215.674,215.705,215.639,215.675,212599999.0
2006-07-20 11:15:00,215.664,215.72,215.663,215.701,235199999.0
2006-07-20 11:20:00,215.703,215.719,215.653,215.705,167600001.0
2006-07-20 11:25:00,215.698,215.715,215.668,215.688,190800000.0
2006-07-20 11:30:00,215.695,215.718,215.652,215.702,224000000.0
2006-07-20 11:35:00,215.68,215.68,215.608,215.662,209000000.0
2006-07-20 11:40:00,215.65,215.662,215.626,215.632,294299998.0
2006-07-20 11:45:00,215.63,215.643,215.61,215.62,246000000.0
2006-07-20 11:50:00,215.617,215.619,215.503,215.545,288099999.0
2006-07-20 11:55:00,215.548,215.602,215.539,215.575,206300000.0
2006-07-20 12:00:00,215.588,215.711,215.585,215.691,277200001.0
2006-07-20 12:05:00,215.683,215.683,215.546,215.546,180400000.0
2006-07-20 12:10:00,215.56,215.616,215.541,215.545,261400001.0
2006-07-20 12:15:00,215.546,215.587,215.529,215.587,234200001.0
2006-07-20 12:20:00,215.591,215.608,215.52,215.53,190100001.0
2006-07-20 12:25:00,215.515,215.527,215.429,215.49,236699999.0
2006-07-20 12:30:00,215.492,215.502,215.447,215.48,284900000.0
2006-07-20 12:35:00,215.481,215.59,215.472,215.59,286399999.0
2006-07-20 12:40:00,215.585,215.629,215.556,215.594,258199999.0
2006-07-20 12:45:00,215.583,215.684,215.562,215.646,199300000.0
2006-07-20 12:50:00,215.654,215.821,215.63,215.821,244300000.0
2006-07-20 12:55:00,215.81,215.917,215.778,215.877,307099999.0
2006-07-20 13:00:00,215.868,215.903,215.815,215.815,306800000.0
2006-07-20 13:05:00,215.83,215.9,215.813,215.882,249599998.0
2006-07-20 13:10:00,215.891,215.896,215.738,215.775,286600000.0
2006-07-20 13:15:00,215.768,215.83,215.756,215.756,295700001.0
2006-07-20 13:20:00,215.777,215.791,215.743,215.758,345500001.0
2006-07-20 13:25:00,215.748,215.768,215.667,215.71,232800000.0
2006-07-20 13:30:00,215.713,215.861,215.713,215.86,236499998.0
2006-07-20 13:35:00,215.864,216.088,215.864,216.085,274000002.0
2006-07-20 13:40:00,216.084,216.215,216.084,216.188,262500000.0
2006-07-20 13:45:00,216.181,216.226,216.159,216.203,253200001.0
2006-07-20 13:50:00,216.194,216.298,216.167,216.251,229700000.0
2006-07-20 13:55:00,216.256,216.341,216.222,216.323,188100000.0
2006-07-20 14:00:00,216.308,216.371,216.235,216.243,230500000.0
2006-07-20 14:05:00,216.229,216.256,216.192,216.193,253799998.0
2006-07-20 14:10:00,216.202,216.209,216.103,216.205,220200001.0
2006-07-20 14:15:00,216.209,216.256,216.182,216.221,202200001.0
2006-07-20 14:20:00,216.25,216.469,216.242,216.454,347499999.0
2006-07-20 14:25:00,216.485,216.499,216.322,216.327,219899999.0
2006-07-20 14:30:00,216.285,216.447,216.285,216.314,190400000.0
2006-07-20 14:35:00,216.304,216.327,216.15,216.15,314600001.0
2006-07-20 14:40:00,216.161,216.21,216.161,216.207,166899999.0
2006-07-20 14:45:00,216.194,216.286,216.17,216.286,256400002.0
2006-07-20 14:50:00,216.283,216.333,216.272,216.311,306900000.0
2006-07-20 14:55:00,216.31,216.31,216.206,216.206,224300001.0
2006-07-20 15:00:00,216.206,216.206,216.132,216.18,208600001.0
2006-07-20 15:05:00,216.166,216.233,216.147,216.17,245600000.0
2006-07-20 15:10:00,216.169,216.182,216.076,216.107,231500000.0
2006-07-20 15:15:00,216.098,216.157,216.094,216.157,230400001.0
2006-07-20 15:20:00,216.145,216.221,216.132,216.191,205100000.0
2006-07-20 15:25:00,216.192,216.213,216.127,216.136,251000001.0
2006-07-20 15:30:00,216.133,216.202,216.124,216.149,299999999.0
2006-07-20 15:35:00,216.124,216.137,216.069,216.07,277799999.0
2006-07-20 15:40:00,216.064,216.243,216.051,216.218,283700001.0
2006-07-20 15:45:00,216.212,216.286,216.169,216.284,241999999.0
2006-07-20 15:50:00,216.276,216.276,216.127,216.155,258300001.0
2006-07-20 15:55:00,216.164,216.18,216.028,216.11,164000001.0
2006-07-20 16:00:00,216.115,216.227,216.058,216.215,315699999.0
2006-07-20 16:05:00,216.224,216.243,216.094,216.118,248999999.0
2006-07-20 16:10:00,216.109,216.109,215.956,215.976,275100003.0
2006-07-20 16:15:00,216.007,216.03,215.944,215.986,196000000.0
2006-07-20 16:20:00,215.996,216.12,215.977,216.094,342300000.0
2006-07-20 16:25:00,216.098,216.098,216.015,216.077,196000000.0
2006-07-20 16:30:00,216.077,216.081,215.994,216.044,323900000.0
2006-07-20 16:35:00,216.02,216.069,215.993,216.069,311700001.0
2006-07-20 16:40:00,216.064,216.096,215.98,215.992,287100001.0
2006-07-20 16:45:00,215.986,215.987,215.905,215.941,315499998.0
2006-07-20 16:50:00,215.947,215.992,215.932,215.98,283800000.0
2006-07-20 16:55:00,215.965,216.074,215.887,216.048,339600001.0
2006-07-20 17:00:00,216.057,216.08,215.992,216.006,211900000.0
2006-07-20 17:05:00,216.001,216.022,215.959,215.967,294600002.0
2006-07-20 17:10:00,215.963,216.052,215.959,215.996,260300000.0
2006-07-20 17:15:00,216.0,216.069,215.953,216.042,325300000.0
2006-07-20 17:20:00,216.057,216.105,216.051,216.105,209199999.0
2006-07-20 17:25:00,216.093,216.115,216.013,216.087,262500000.0
2006-07-20 17:30:00,216.091,216.127,216.071,216.086,267699999.0
2006-07-20 17:35:00,216.075,216.092,216.023,216.054,269399997.0
2006-07-20 17:40:00,216.04,216.09,216.015,216.025,254400000.0
2006-07-20 17:45:00,216.035,216.095,216.003,216.082,319300000.0
2006-07-20 17:50:00,216.082,216.082,216.018,216.065,128200000.0
2006-07-20 17:55:00,216.069,216.075,215.98,215.98,271000002.0
2006-07-20 18:00:00,215.99,216.056,215.927,216.015,2586100004.0
2006-07-20 18:05:00,216.032,216.073,215.97,215.98,3164599998.0
2006-07-20 18:10:00,215.978,215.998,215.927,215.975,2263000001.0
2006-07-20 18:15:00,215.98,216.021,215.92,215.992,2503099998.0
2006-07-20 18:20:00,215.999,216.006,215.924,215.924,3221199997.0
2006-07-20 18:25:00,215.923,215.998,215.888,215.931,2044200007.0
2006-07-20 18:30:00,215.93,215.969,215.904,215.965,2152000005.0
2006-07-20 18:35:00,215.967,216.016,215.964,216.005,1139199998.0
2006-07-20 18:40:00,215.997,216.011,215.936,215.959,1265099999.0
2006-07-20 18:45:00,215.964,215.993,215.954,215.963,823099998.0
2006-07-20 18:50:00,215.966,215.987,215.947,215.98,1123900002.0
2006-07-20 18:55:00,215.986,216.002,215.959,216.0,970300000.0
2006-07-20 19:00:00,215.995,216.086,215.995,216.075,917000000.0
2006-07-20 19:05:00,216.08,216.097,216.035,216.065,1428399996.0
2006-07-20 19:10:00,216.07,216.114,216.047,216.067,619600001.0
2006-07-20 19:15:00,216.077,216.101,216.053,216.073,827400003.0
2006-07-20 19:20:00,216.072,216.107,216.034,216.09,1058900000.0
2006-07-20 19:25:00,216.073,216.08,216.011,216.035,1241599996.0
2006-07-20 19:30:00,216.032,216.073,216.021,216.031,1124999999.0
2006-07-20 19:35:00,216.017,216.051,215.991,216.029,946500005.0
2006-07-20 19:40:00,216.032,216.062,216.007,216.023,1037600003.0
2006-07-20 19:45:00,216.036,216.08,216.027,216.055,733000001.0
2006-07-20 19:50:00,216.052,216.097,216.027,216.042,781400001.0
2006-07-20 19:55:00,216.051,216.109,216.021,216.021,893900001.0
2006-07-20 20:00:00,216.028,216.217,216.028,216.182,542399999.0
2006-07-20 20:05:00,216.195,216.256,216.119,216.14,705900001.0
2006-07-20 20:10:00,216.138,216.202,216.104,216.138,1341099998.0
2006-07-20 20:15:00,216.149,216.159,216.049,216.082,759099998.0
2006-07-20 20:20:00,216.08,216.116,216.016,216.032,1107100001.0
2006-07-20 20:25:00,216.029,216.143,216.029,216.056,1551699995.0
2006-07-20 20:30:00,216.057,216.092,216.039,216.055,1768300002.0
2006-07-20 20:35:00,216.05,216.06,216.006,216.032,714500002.0
2006-07-20 20:40:00,216.031,216.054,215.961,215.968,1443499993.0
2006-07-20 20:45:00,215.979,216.034,215.975,216.002,1024599997.0
2006-07-20 20:50:00,215.999,216.07,215.989,216.04,960099999.0
2006-07-20 20:55:00,216.033,216.089,216.006,216.089,1746700002.0
2006-07-20 21:00:00,216.093,216.101,216.006,216.044,1358900001.0
2006-07-20 21:05:00,216.039,216.053,215.976,216.02,749299999.0
2006-07-20 21:10:00,216.025,216.038,215.975,215.975,698800001.0
2006-07-20 21:15:00,215.984,216.069,215.981,216.028,965499998.0
2006-07-20 21:20:00,216.025,216.028,215.976,215.983,1090800004.0
2006-07-20 21:25:00,215.988,216.076,215.971,216.061,790199997.0
2006-07-20 21:30:00,216.06,216.066,216.003,216.005,456200002.0
2006-07-20 21:35:00,215.993,216.013,215.968,216.01,383599998.0
2006-07-20 21:40:00,216.01,216.025,215.964,215.982,476799997.0
2006-07-20 21:45:00,215.987,216.027,215.961,215.994,417899998.0
2006-07-20 21:50:00,216.019,216.038,215.972,215.991,388700002.0
2006-07-20 21:55:00,215.991,216.08,215.964,216.078,334999999.0
2006-07-20 22:00:00,216.07,216.196,216.038,216.192,785099998.0
2006-07-20 22:05:00,216.188,216.188,216.109,216.112,243899999.0
2006-07-20 22:10:00,216.111,216.12,216.051,216.051,314000003.0
2006-07-20 22:15:00,216.051,216.058,215.997,216.004,681000004.0
2006-07-20 22:20:00,216.008,216.029,215.98,216.02,358000001.0
2006-07-20 22:25:00,216.002,216.04,215.996,216.013,497900001.0
2006-07-20 22:30:00,216.01,216.054,216.007,216.052,709700002.0
2006-07-20 22:35:00,216.064,216.075,216.023,216.056,310599999.0
2006-07-20 22:40:00,216.066,216.111,216.066,216.082,407600002.0
2006-07-20 22:45:00,216.096,216.215,216.091,216.193,383700000.0
2006-07-20 22:50:00,216.203,216.318,216.203,216.273,403500001.0
2006-07-20 22:55:00,216.265,216.384,216.265,216.345,359700001.0
2006-07-20 23:00:00,216.321,216.428,216.26,216.382,208600000.0
2006-07-20 23:05:00,216.348,216.459,216.266,216.313,237600001.0
2006-07-20 23:10:00,216.292,216.299,216.208,216.26,299899997.0
2006-07-20 23:15:00,216.276,216.276,216.165,216.213,251700000.0
2006-07-20 23:20:00,216.208,216.246,216.161,216.174,327000000.0
2006-07-20 23:25:00,216.178,216.31,216.165,216.21,238300000.0
2006-07-20 23:30:00,216.213,216.267,216.193,216.253,245700000.0
2006-07-20 23:35:00,216.264,216.275,216.213,216.261,218000000.0
2006-07-20 23:40:00,216.258,216.353,216.24,216.294,249700000.0
2006-07-20 23:45:00,216.285,216.289,216.227,216.257,257200001.0
2006-07-20 23:50:00,216.253,216.32,216.246,216.306,277500003.0
2006-07-20 23:55:00,216.306,216.337,216.295,216.337,227400000.0
2006-07-21 00:00:00,216.347,216.355,216.323,216.342,179900001.0
2006-07-21 00:05:00,216.34,216.384,216.32,216.333,250200001.0
2006-07-21 00:10:00,216.324,216.36,216.315,216.338,298900000.0
2006-07-21 00:15:00,216.335,216.369,216.325,216.338,282000002.0
2006-07-21 00:20:00,216.33,216.344,216.282,216.302,226300000.0
2006-07-21 00:25:00,216.305,216.322,216.244,216.245,273199999.0
2006-07-21 00:30:00,216.235,216.263,216.194,216.263,190399999.0
2006-07-21 00:35:00,216.266,216.283,216.246,216.272,209300001.0
2006-07-21 00:40:00,216.281,216.327,216.264,216.295,168500000.0
2006-07-21 00:45:00,216.281,216.34,216.258,216.314,193799999.0
2006-07-21 00:50:00,216.344,216.352,216.274,216.29,261700000.0
2006-07-21 00:55:00,216.292,216.31,216.277,216.28,217300000.0
2006-07-21 01:00:00,216.285,216.296,216.258,216.275,269799999.0
2006-07-21 01:05:00,216.281,216.287,216.25,216.263,244600001.0
2006-07-21 01:10:00,216.275,216.312,216.275,216.285,337800000.0
2006-07-21 01:15:00,216.298,216.303,216.186,216.215,241400001.0
2006-07-21 01:20:00,216.22,216.223,216.183,216.2,239400000.0
2006-07-21 01:25:00,216.185,216.208,216.137,216.149,322800003.0
2006-07-21 01:30:00,216.151,216.174,216.128,216.147,237800000.0
2006-07-21 01:35:00,216.146,216.176,216.144,216.148,211200000.0
2006-07-21 01:40:00,216.15,216.187,216.131,216.145,231299998.0
2006-07-21 01:45:00,216.146,216.165,216.1,216.1,285900001.0
2006-07-21 01:50:00,216.093,216.118,216.07,216.087,194700000.0
2006-07-21 01:55:00,216.089,216.102,216.06,216.077,258400001.0
2006-07-21 02:00:00,216.068,216.092,216.046,216.048,211300000.0
2006-07-21 02:05:00,216.061,216.122,216.054,216.054,206899999.0
2006-07-21 02:10:00,216.046,216.055,215.989,216.038,227900000.0
2006-07-21 02:15:00,216.038,216.056,216.017,216.034,328700000.0
2006-07-21 02:20:00,216.037,216.05,216.007,216.039,231600002.0
2006-07-21 02:25:00,216.044,216.044,216.005,216.027,294900001.0
2006-07-21 02:30:00,216.026,216.036,215.995,216.027,176600000.0
2006-07-21 02:35:00,216.021,216.04,215.979,215.993,224800000.0
2006-07-21 02:40:00,215.995,216.053,215.995,216.044,227299999.0
2006-07-21 02:45:00,216.034,216.057,215.99,215.999,222700001.0
2006-07-21 02:50:00,216.01,216.099,215.99,216.012,239699999.0
2006-07-21 02:55:00,216.003,216.047,215.98,216.022,231300001.0
2006-07-21 03:00:00,216.011,216.032,215.968,216.002,212500000.0
2006-07-21 03:05:00,216.01,216.041,215.998,216.041,196099999.0
2006-07-21 03:10:00,216.033,216.08,216.024,216.056,203200000.0
2006-07-21 03:15:00,216.064,216.085,216.028,216.055,260100003.0
2006-07-21 03:20:00,216.048,216.071,216.03,216.048,292699999.0
2006-07-21 03:25:00,216.039,216.045,216.002,216.019,167000000.0
2006-07-21 03:30:00,216.005,216.043,215.995,216.03,270500000.0
2006-07-21 03:35:00,216.022,216.035,216.012,216.012,179300000.0
2006-07-21 03:40:00,215.99,216.008,215.97,215.976,266300000.0
2006-07-21 03:45:00,215.979,215.988,215.927,215.943,276000000.0
2006-07-21 03:50:00,215.939,215.976,215.934,215.937,170400000.0
2006-07-21 03:55:00,215.943,215.968,215.929,215.955,216500001.0
2006-07-21 04:00:00,215.958,215.98,215.94,215.975,134100000.0
2006-07-21 04:05:00,215.978,215.985,215.958,215.963,266900000.0
2006-07-21 04:10:00,215.98,216.0,215.954,215.974,337899998.0
2006-07-21 04:15:00,215.979,215.987,215.956,215.987,211699999.0
2006-07-21 04:20:00,215.981,215.981,215.955,215.97,187600000.0
2006-07-21 04:25:00,215.961,215.994,215.95,215.95,223999999.0
2006-07-21 04:30:00,215.958,215.976,215.89,215.918,178300000.0
2006-07-21 04:35:00,215.91,215.956,215.859,215.956,224500000.0
2006-07-21 04:40:00,215.967,215.988,215.914,215.931,266800000.0
2006-07-21 04:45:00,215.92,215.945,215.914,215.924,226700002.0
2006-07-21 04:50:00,215.931,215.992,215.923,215.992,230100001.0
2006-07-21 04:55:00,215.989,216.011,215.977,215.997,188600000.0
2006-07-21 05:00:00,216.016,216.054,215.993,216.043,229799999.0
2006-07-21 05:05:00,216.038,216.085,216.023,216.085,277500005.0
2006-07-21 05:10:00,216.084,216.09,216.047,216.072,233300000.0
2006-07-21 05:15:00,216.064,216.102,216.051,216.079,260000000.0
2006-07-21 05:20:00,216.083,216.083,216.036,216.064,259700001.0
2006-07-21 05:25:00,216.06,216.085,216.05,216.077,229800000.0
2006-07-21 05:30:00,216.089,216.089,216.051,216.07,159100000.0
2006-07-21 05:35:00,216.078,216.086,216.06,216.068,252200001.0
2006-07-21 05:40:00,216.073,216.079,216.032,216.044,244400001.0
2006-07-21 05:45:00,216.045,216.06,216.021,216.06,228800001.0
2006-07-21 05:50:00,216.055,216.065,216.037,216.055,195600002.0
2006-07-21 05:55:00,216.043,216.066,216.013,216.058,265800000.0
2006-07-21 06:00:00,216.064,216.077,216.045,216.058,230599999.0
2006-07-21 06:05:00,216.055,216.055,215.989,215.995,255900001.0
2006-07-21 06:10:00,216.001,216.005,215.961,215.979,245000001.0
2006-07-21 06:15:00,215.985,215.993,215.925,215.971,269899998.0
2006-07-21 06:20:00,215.977,216.018,215.954,216.009,328799996.0
2006-07-21 06:25:00,216.005,216.053,215.974,216.043,250100000.0
2006-07-21 06:30:00,216.042,216.044,216.001,216.015,300599998.0
2006-07-21 06:35:00,215.999,216.014,215.963,215.988,232000002.0
2006-07-21 06:40:00,215.986,216.01,215.981,215.995,209000000.0
2006-07-21 06:45:00,215.999,216.012,215.971,215.971,248700002.0
2006-07-21 06:50:00,215.97,215.999,215.959,215.98,189700001.0
2006-07-21 06:55:00,215.976,216.034,215.971,216.03,199500001.0
2006-07-21 07:00:00,216.024,216.047,216.007,216.021,256100001.0
2006-07-21 07:05:00,216.037,216.072,216.029,216.045,247800000.0
2006-07-21 07:10:00,216.051,216.064,216.025,216.05,205700000.0
2006-07-21 07:15:00,216.042,216.045,215.989,216.007,203800001.0
2006-07-21 07:20:00,215.994,215.995,215.948,215.968,222899998.0
2006-07-21 07:25:00,215.953,215.953,215.889,215.898,285800000.0
2006-07-21 07:30:00,215.899,215.957,215.888,215.938,262100000.0
2006-07-21 07:35:00,215.964,216.003,215.934,215.968,243899999.0
2006-07-21 07:40:00,215.982,215.987,215.91,215.936,158200000.0
2006-07-21 07:45:00,215.942,215.978,215.89,215.89,296200004.0
2006-07-21 07:50:00,215.884,215.913,215.845,215.849,210600000.0
2006-07-21 07:55:00,215.813,215.89,215.813,215.855,341300001.0
2006-07-21 08:00:00,215.846,215.87,215.82,215.866,230400000.0
2006-07-21 08:05:00,215.896,215.954,215.893,215.935,213899999.0
2006-07-21 08:10:00,215.944,216.034,215.927,216.024,229400000.0
2006-07-21 08:15:00,216.022,216.047,215.98,216.006,220700000.0
2006-07-21 08:20:00,216.013,216.016,215.956,216.001,220500001.0
2006-07-21 08:25:00,215.997,216.036,215.991,216.027,311300002.0
2006-07-21 08:30:00,216.027,216.108,216.021,216.108,300500001.0
2006-07-21 08:35:00,216.098,216.173,216.068,216.15,332599999.0
2006-07-21 08:40:00,216.155,216.204,216.106,216.175,247799999.0
2006-07-21 08:45:00,216.163,216.185,216.139,216.18,281200000.0
2006-07-21 08:50:00,216.174,216.201,216.116,216.19,241600001.0
2006-07-21 08:55:00,216.201,216.29,216.062,216.085,230700000.0
2006-07-21 09:00:00,216.086,216.114,216.019,216.022,201600000.0
2006-07-21 09:05:00,216.001,216.023,215.959,215.989,226100001.0
2006-07-21 09:10:00,216.013,216.196,214.689,216.189,225900000.0
2006-07-21 09:15:00,216.24,216.302,216.187,216.292,282900002.0
2006-07-21 09:20:00,216.3,216.303,216.088,216.159,188399999.0
2006-07-21 09:25:00,216.161,216.181,216.073,216.073,280300001.0
2006-07-21 09:30:00,216.059,216.083,216.008,216.01,243300001.0
2006-07-21 09:35:00,216.0,216.014,215.775,215.81,271300000.0
2006-07-21 09:40:00,215.815,215.819,215.67,215.674,231199999.0
2006-07-21 09:45:00,215.668,215.668,215.496,215.586,283199999.0
2006-07-21 09:50:00,215.594,215.652,215.58,215.611,309600001.0
2006-07-21 09:55:00,215.602,215.626,215.537,215.549,285200001.0
2006-07-21 10:00:00,215.545,215.549,215.369,215.377,226799999.0
2006-07-21 10:05:00,215.38,215.39,215.206,215.278,187800001.0
2006-07-21 10:10:00,215.271,215.271,215.086,215.184,229800000.0
2006-07-21 10:15:00,215.198,215.269,215.177,215.265,221300000.0
2006-07-21 10:20:00,215.284,215.368,215.284,215.331,252000000.0
2006-07-21 10:25:00,215.315,215.319,215.173,215.228,314500002.0
2006-07-21 10:30:00,215.266,215.342,215.147,215.243,254200000.0
2006-07-21 10:35:00,215.237,215.237,215.153,215.212,278400000.0
2006-07-21 10:40:00,215.208,215.248,215.123,215.154,304999999.0
2006-07-21 10:45:00,215.168,215.287,215.111,215.111,320200000.0
2006-07-21 10:50:00,215.115,215.214,215.088,215.107,275000000.0
2006-07-21 10:55:00,215.082,215.082,214.906,214.966,238500000.0
2006-07-21 11:00:00,214.943,214.963,214.911,214.947,221500002.0
2006-07-21 11:05:00,214.949,215.146,214.936,215.122,223000000.0
2006-07-21 11:10:00,215.118,215.213,215.073,215.213,201099999.0
2006-07-21 11:15:00,215.24,215.291,215.156,215.156,299200001.0
2006-07-21 11:20:00,215.151,215.204,215.12,215.155,234300002.0
2006-07-21 11:25:00,215.138,215.158,215.047,215.128,275500002.0
2006-07-21 11:30:00,215.138,215.172,215.121,215.162,202500000.0
2006-07-21 11:35:00,215.148,215.25,215.12,215.25,273600003.0
2006-07-21 11:40:00,215.25,215.35,215.243,215.303,281299999.0
2006-07-21 11:45:00,215.275,215.391,215.269,215.372,258200000.0
2006-07-21 11:50:00,215.376,215.402,215.309,215.375,207600002.0
2006-07-21 11:55:00,215.374,215.53,215.287,215.467,227200001.0
2006-07-21 12:00:00,215.492,215.684,215.474,215.545,346500000.0
2006-07-21 12:05:00,215.54,215.569,215.515,215.524,202600000.0
2006-07-21 12:10:00,215.555,215.59,215.535,215.535,277100001.0
2006-07-21 12:15:00,215.537,215.601,215.537,215.576,251700001.0
2006-07-21 12:20:00,215.567,215.621,215.394,215.512,207999999.0
2006-07-21 12:25:00,215.511,215.617,215.501,215.555,200100001.0
2006-07-21 12:30:00,215.545,215.569,215.459,215.459,143299999.0
2006-07-21 12:35:00,215.441,215.446,215.385,215.427,356100001.0
2006-07-21 12:40:00,215.431,215.519,215.416,215.489,247800001.0
2006-07-21 12:45:00,215.496,215.531,215.479,215.492,276500002.0
2006-07-21 12:50:00,215.501,215.613,215.476,215.587,213899999.0
2006-07-21 12:55:00,215.582,215.68,215.554,215.663,258199998.0
2006-07-21 13:00:00,215.653,215.714,215.599,215.616,327500002.0
2006-07-21 13:05:00,215.621,215.668,215.583,215.66,269699999.0
2006-07-21 13:10:00,215.662,215.678,215.626,215.644,265800001.0
2006-07-21 13:15:00,215.621,215.682,215.563,215.653,320000001.0
2006-07-21 13:20:00,215.689,215.725,215.618,215.63,267100001.0
2006-07-21 13:25:00,215.627,215.699,215.626,215.645,276800002.0
2006-07-21 13:30:00,215.638,215.701,215.612,215.614,259799999.0
2006-07-21 13:35:00,215.614,215.618,215.488,215.493,279199999.0
2006-07-21 13:40:00,215.469,215.469,215.395,215.444,290499998.0
2006-07-21 13:45:00,215.43,215.45,215.411,215.422,256599998.0
2006-07-21 13:50:00,215.434,215.447,215.346,215.39,239700000.0
2006-07-21 13:55:00,215.369,215.405,215.347,215.392,186599999.0
2006-07-21 14:00:00,215.364,215.398,215.304,215.323,259000001.0
2006-07-21 14:05:00,215.306,215.306,215.184,215.206,154700001.0
2006-07-21 14:10:00,215.212,215.219,215.12,215.168,221600001.0
2006-07-21 14:15:00,215.163,215.264,215.133,215.206,208699999.0
2006-07-21 14:20:00,215.208,215.272,215.196,215.221,247000000.0
2006-07-21 14:25:00,215.228,215.295,215.211,215.295,232999999.0
2006-07-21 14:30:00,215.276,215.281,215.189,215.189,229300002.0
2006-07-21 14:35:00,215.181,215.259,215.152,215.24,186200001.0
2006-07-21 14:40:00,215.249,215.275,215.178,215.236,248700001.0
2006-07-21 14:45:00,215.233,215.319,215.213,215.286,162800000.0
2006-07-21 14:50:00,215.279,215.311,215.246,215.285,315200000.0
2006-07-21 14:55:00,215.296,215.351,215.283,215.325,263400001.0
2006-07-21 15:00:00,215.314,215.314,215.234,215.246,260999999.0
2006-07-21 15:05:00,215.249,215.384,215.249,215.349,220500001.0
2006-07-21 15:10:00,215.347,215.418,215.347,215.418,210600001.0
2006-07-21 15:15:00,215.415,215.449,215.387,215.429,195000001.0
2006-07-21 15:20:00,215.417,215.472,215.397,215.417,183099999.0
2006-07-21 15:25:00,215.428,215.445,215.393,215.407,283799999.0
2006-07-21 15:30:00,215.405,215.446,215.338,215.393,211400000.0
2006-07-21 15:35:00,215.408,215.436,215.381,215.431,151500000.0
2006-07-21 15:40:00,215.433,215.629,215.41,215.567,233500000.0
2006-07-21 15:45:00,215.559,215.57,215.512,215.53,200600001.0
2006-07-21 15:50:00,215.54,215.638,215.532,215.635,183800000.0
2006-07-21 15:55:00,215.627,215.744,215.606,215.724,207600000.0
2006-07-21 16:00:00,215.697,215.73,215.62,215.637,179300000.0
2006-07-21 16:05:00,215.644,215.73,215.623,215.683,291600002.0
2006-07-21 16:10:00,215.679,215.72,215.648,215.67,217399999.0
2006-07-21 16:15:00,215.696,215.727,215.667,215.724,280399999.0
2006-07-21 16:20:00,215.723,215.723,215.65,215.68,262400001.0
2006-07-21 16:25:00,215.682,215.689,215.646,215.675,214500000.0
2006-07-21 16:30:00,215.663,215.721,215.663,215.721,283400002.0
2006-07-21 16:35:00,215.704,215.772,215.689,215.72,299600000.0
2006-07-21 16:40:00,215.694,215.742,215.694,215.729,291600000.0
2006-07-21 16:45:00,215.725,215.798,215.725,215.788,294700000.0
2006-07-21 16:50:00,215.787,215.88,215.76,215.818,274200002.0
2006-07-21 16:55:00,215.814,215.861,215.771,215.802,307099998.0
2006-07-21 17:00:00,215.826,215.964,215.825,215.933,310100001.0
2006-07-21 17:05:00,215.942,215.974,215.912,215.946,239300000.0
2006-07-21 17:10:00,215.954,215.987,215.903,215.947,272800001.0
2006-07-21 17:15:00,215.948,216.026,215.908,215.932,218499999.0
2006-07-21 17:20:00,215.921,216.012,215.883,216.002,254500001.0
2006-07-21 17:25:00,215.998,216.132,215.99,216.093,215600000.0
2006-07-21 17:30:00,216.101,216.146,216.05,216.089,246399999.0
2006-07-21 17:35:00,216.078,216.232,216.078,216.232,236299999.0
2006-07-21 17:40:00,216.235,216.244,216.138,216.219,189700000.0
2006-07-21 17:45:00,216.249,216.26,216.163,216.24,254900000.0
2006-07-21 17:50:00,216.254,216.257,216.206,216.213,186300000.0
2006-07-21 17:55:00,216.195,216.208,216.127,216.162,296700001.0
2006-07-21 18:00:00,216.183,216.198,216.126,216.163,2202700003.0
2006-07-21 18:05:00,216.185,216.306,216.142,216.232,3455799999.0
2006-07-21 18:10:00,216.236,216.258,216.188,216.218,2222500000.0
2006-07-21 18:15:00,216.212,216.225,216.18,216.225,2454399997.0
2006-07-21 18:20:00,216.225,216.227,216.121,216.125,3125200002.0
2006-07-21 18:25:00,216.125,216.13,215.997,216.013,2020699998.0
2006-07-21 18:30:00,216.009,216.085,215.954,216.08,1989299997.0
2006-07-21 18:35:00,216.078,216.16,216.058,216.138,1204700002.0
2006-07-21 18:40:00,216.124,216.149,216.108,216.122,1431699999.0
2006-07-21 18:45:00,216.11,216.123,216.082,216.099,771399999.0
2006-07-21 18:50:00,216.106,216.115,216.029,216.076,1207599998.0
2006-07-21 18:55:00,216.081,216.099,215.998,216.028,1095100004.0
2006-07-21 19:00:00,216.014,216.077,216.009,216.068,833399998.0
2006-07-21 19:05:00,216.061,216.169,216.04,216.113,1444099993.0
2006-07-21 19:10:00,216.119,216.138,216.095,216.117,655500001.0
2006-07-21 19:15:00,216.125,216.167,216.108,216.123,873299999.0
2006-07-21 19:20:00,216.126,216.146,216.087,216.093,950200004.0
2006-07-21 19:25:00,216.089,216.107,216.056,216.077,1231899997.0
2006-07-21 19:30:00,216.069,216.087,215.998,216.05,1086599999.0
2006-07-21 19:35:00,216.043,216.071,216.026,216.045,1100199998.0
2006-07-21 19:40:00,216.047,216.129,216.022,216.114,998100002.0
2006-07-21 19:45:00,216.117,216.129,216.044,216.078,666600000.0
2006-07-21 19:50:00,216.083,216.109,216.077,216.091,686799998.0
2006-07-21 19:55:00,216.083,216.083,216.049,216.055,903600001.0
2006-07-21 20:00:00,216.058,216.064,215.982,216.032,640499996.0
2006-07-21 20:05:00,216.033,216.036,215.994,216.0,727000000.0
2006-07-21 20:10:00,215.996,216.061,215.954,216.027,1372900006.0
2006-07-21 20:15:00,216.022,216.045,215.944,215.997,791200001.0
2006-07-21 20:20:00,216.003,216.043,215.953,216.013,964800000.0
2006-07-21 20:25:00,216.016,216.029,215.977,215.986,1646999997.0
2006-07-21 20:30:00,215.988,216.03,215.942,216.03,1954799999.0
2006-07-21 20:35:00,216.03,216.035,215.961,215.974,698099999.0
2006-07-21 20:40:00,215.97,216.025,215.867,215.889,1459399995.0
2006-07-21 20:45:00,215.893,215.988,215.892,215.944,1134300002.0
2006-07-21 20:50:00,215.936,215.96,215.872,215.928,1008200000.0
2006-07-21 20:55:00,215.933,215.98,215.911,215.974,1915600002.0
2006-07-21 21:00:00,215.979,216.014,215.959,216.009,1506200000.0
2006-07-21 21:05:00,216.009,216.038,215.973,216.026,738900001.0
2006-07-21 21:10:00,216.021,216.054,215.995,216.013,839000005.0
2006-07-21 21:15:00,216.016,216.04,215.993,216.04,1040900005.0
2006-07-21 21:20:00,216.04,216.04,215.993,216.009,1098400002.0
2006-07-21 21:25:00,216.009,216.027,215.99,216.012,775199999.0
2006-07-21 21:30:00,216.007,216.045,215.982,216.04,522300000.0
2006-07-21 21:35:00,216.036,216.06,216.033,216.039,345700002.0
2006-07-21 21:40:00,216.039,216.048,215.993,216.003,549499998.0
2006-07-21 21:45:00,216.005,216.014,215.966,215.985,492099996.0
2006-07-21 21:50:00,215.994,215.994,215.93,215.945,356300001.0
2006-07-21 21:55:00,215.946,215.975,215.929,215.929,346599998.0
2006-07-21 22:00:00,215.915,215.972,215.887,215.898,830300001.0
2006-07-21 22:05:00,215.897,215.927,215.871,215.878,279000000.0
2006-07-21 22:10:00,215.879,215.953,215.872,215.942,340100001.0
2006-07-21 22:15:00,215.946,215.972,215.933,215.955,628199999.0
2006-07-21 22:20:00,215.958,215.958,215.926,215.939,398300002.0
2006-07-21 22:25:00,215.923,215.94,215.874,215.875,473300000.0
2006-07-21 22:30:00,215.872,215.901,215.842,215.901,747900003.0
2006-07-21 22:35:00,215.909,215.915,215.879,215.905,254199999.0
2006-07-21 22:40:00,215.903,215.907,215.867,215.867,350699998.0
2006-07-21 22:45:00,215.874,215.903,215.845,215.853,319200000.0
2006-07-21 22:50:00,215.86,215.902,215.83,215.885,426900000.0
2006-07-21 22:55:00,215.873,215.905,215.827,215.85,271799999.0
2006-07-23 23:00:00,215.726,215.953,215.726,215.898,272399999.0
2006-07-23 23:05:00,215.871,215.914,215.824,215.893,334599999.0
2006-07-23 23:10:00,215.903,215.936,215.862,215.883,321899999.0
2006-07-23 23:15:00,215.897,215.9,215.768,215.815,203900000.0
2006-07-23 23:20:00,215.839,215.885,215.78,215.825,331399999.0
2006-07-23 23:25:00,215.847,215.869,215.777,215.794,243200002.0
2006-07-23 23:30:00,215.804,215.839,215.783,215.795,337200002.0
2006-07-23 23:35:00,215.802,215.844,215.777,215.803,198300000.0
2006-07-23 23:40:00,215.804,215.852,215.786,215.815,264700000.0
2006-07-23 23:45:00,215.84,215.877,215.816,215.86,221000000.0
2006-07-23 23:50:00,215.853,215.871,215.831,215.85,198200000.0
2006-07-23 23:55:00,215.859,215.933,215.855,215.928,275800000.0
2006-07-24 00:00:00,215.939,215.948,215.887,215.904,235000000.0
2006-07-24 00:05:00,215.892,215.925,215.84,215.925,214100000.0
2006-07-24 00:10:00,215.93,215.938,215.884,215.895,288099999.0
2006-07-24 00:15:00,215.895,215.94,215.895,215.935,298500000.0
2006-07-24 00:20:00,215.93,215.94,215.915,215.925,271499998.0
2006-07-24 00:25:00,215.933,215.965,215.928,215.958,279300000.0
2006-07-24 00:30:00,215.95,215.997,215.928,215.932,183599999.0
2006-07-24 00:35:00,215.905,215.923,215.9,215.905,185100000.0
2006-07-24 00:40:00,215.91,215.92,215.898,215.915,160700000.0
2006-07-24 00:45:00,215.905,215.923,215.9,215.903,226500002.0
2006-07-24 00:50:00,215.925,215.925,215.903,215.91,223099998.0
2006-07-24 00:55:00,215.91,215.925,215.9,215.905,242200001.0
2006-07-24 01:00:00,215.915,215.92,215.9,215.905,221600002.0
2006-07-24 01:05:00,215.915,216.121,215.905,216.102,219100000.0
2006-07-24 01:10:00,216.101,216.114,216.049,216.068,238099998.0
2006-07-24 01:15:00,216.08,216.093,216.039,216.075,229300001.0
2006-07-24 01:20:00,216.077,216.077,216.03,216.054,273399999.0
2006-07-24 01:25:00,216.035,216.068,216.028,216.053,216000000.0
2006-07-24 01:30:00,216.052,216.057,216.005,216.016,222200002.0
2006-07-24 01:35:00,216.018,216.04,216.013,216.013,202499999.0
2006-07-24 01:40:00,216.006,216.075,216.001,216.053,252600000.0
2006-07-24 01:45:00,216.051,216.07,216.022,216.048,288400001.0
2006-07-24 01:50:00,216.072,216.139,216.063,216.118,205699999.0
2006-07-24 01:55:00,216.122,216.139,216.096,216.117,236800000.0
2006-07-24 02:00:00,216.114,216.158,216.061,216.061,172900000.0
2006-07-24 02:05:00,216.06,216.187,216.058,216.073,371700003.0
2006-07-24 02:10:00,216.078,216.131,216.066,216.085,254099999.0
2006-07-24 02:15:00,216.079,216.185,216.055,216.115,291000001.0
2006-07-24 02:20:00,216.126,216.138,216.08,216.087,146700000.0
2006-07-24 02:25:00,216.107,216.152,216.091,216.124,258000003.0
2006-07-24 02:30:00,216.134,216.173,216.081,216.156,211800002.0
2006-07-24 02:35:00,216.143,216.148,216.101,216.114,265299999.0
2006-07-24 02:40:00,216.12,216.215,216.12,216.215,238100001.0
2006-07-24 02:45:00,216.201,216.288,216.18,216.232,251800001.0
2006-07-24 02:50:00,216.223,216.315,216.203,216.255,251300001.0
2006-07-24 02:55:00,216.208,216.216,216.106,216.142,316300003.0
2006-07-24 03:00:00,216.144,216.205,216.096,216.106,194500001.0
2006-07-24 03:05:00,216.097,216.141,216.058,216.105,234300000.0
2006-07-24 03:10:00,216.079,216.109,216.055,216.055,177000000.0
2006-07-24 03:15:00,216.061,216.119,216.057,216.115,219200000.0
2006-07-24 03:20:00,216.108,216.292,216.082,216.292,211500000.0
2006-07-24 03:25:00,216.288,216.303,216.22,216.281,207100001.0
2006-07-24 03:30:00,216.288,216.323,216.239,216.303,258500000.0
2006-07-24 03:35:00,216.293,216.323,216.277,216.323,308700001.0
2006-07-24 03:40:00,216.307,216.32,216.263,216.263,221799999.0
2006-07-24 03:45:00,216.268,216.301,216.23,216.23,202800000.0
2006-07-24 03:50:00,216.223,216.321,216.223,216.29,146800000.0
2006-07-24 03:55:00,216.29,216.312,216.213,216.229,253999999.0
2006-07-24 04:00:00,216.222,216.258,216.201,216.235,321900000.0
2006-07-24 04:05:00,216.238,216.265,216.232,216.232,255500003.0
2006-07-24 04:10:00,216.24,216.24,216.176,216.195,275299999.0
2006-07-24 04:15:00,216.2,216.212,216.142,216.167,176300000.0
2006-07-24 04:20:00,216.164,216.323,216.155,216.31,172400000.0
2006-07-24 04:25:00,216.288,216.32,216.262,216.262,279500001.0
2006-07-24 04:30:00,216.262,216.262,216.224,216.242,224599998.0
2006-07-24 04:35:00,216.234,216.242,216.159,216.234,251900001.0
2006-07-24 04:40:00,216.226,216.226,216.144,216.144,246399998.0
2006-07-24 04:45:00,216.134,216.205,216.099,216.177,237500001.0
2006-07-24 04:50:00,216.173,216.173,216.128,216.153,271700000.0
2006-07-24 04:55:00,216.151,216.175,216.129,216.147,227400001.0
2006-07-24 05:00:00,216.152,216.182,216.127,216.179,221299999.0
2006-07-24 05:05:00,216.183,216.194,216.14,216.161,212599999.0
2006-07-24 05:10:00,216.157,216.214,216.136,216.176,295100002.0
2006-07-24 05:15:00,216.177,216.192,216.16,216.16,193800000.0
2006-07-24 05:20:00,216.167,216.175,216.135,216.148,266500000.0
2006-07-24 05:25:00,216.159,216.166,216.135,216.138,262900000.0
2006-07-24 05:30:00,216.159,216.197,216.143,216.17,236400000.0
2006-07-24 05:35:00,216.175,216.175,216.116,216.138,254000001.0
2006-07-24 05:40:00,216.136,216.136,216.076,216.103,207000001.0
2006-07-24 05:45:00,216.111,216.129,216.082,216.107,203700000.0
2006-07-24 05:50:00,216.098,216.111,216.078,216.105,242000001.0
2006-07-24 05:55:00,216.096,216.125,216.082,216.104,248400000.0
2006-07-24 06:00:00,216.102,216.118,216.089,216.103,269900001.0
2006-07-24 06:05:00,216.099,216.103,216.047,216.062,219300002.0
2006-07-24 06:10:00,216.061,216.082,215.997,215.997,242599997.0
2006-07-24 06:15:00,215.989,216.036,215.978,215.981,236300001.0
2006-07-24 06:20:00,215.989,216.038,215.983,216.017,266000000.0
2006-07-24 06:25:00,216.023,216.023,215.958,215.976,273599999.0
2006-07-24 06:30:00,215.972,216.056,215.972,216.056,182600000.0
2006-07-24 06:35:00,216.042,216.066,215.994,216.027,200600001.0
2006-07-24 06:40:00,216.025,216.1,216.015,216.088,222800000.0
2006-07-24 06:45:00,216.102,216.123,216.085,216.085,255999997.0
2006-07-24 06:50:00,216.083,216.096,216.032,216.046,251400001.0
2006-07-24 06:55:00,216.047,216.08,216.039,216.071,189599999.0
2006-07-24 07:00:00,216.07,216.15,216.065,216.13,204600002.0
2006-07-24 07:05:00,216.139,216.213,216.125,216.168,293800001.0
2006-07-24 07:10:00,216.163,216.174,216.13,216.147,239399999.0
2006-07-24 07:15:00,216.148,216.156,216.113,216.142,218600001.0
2006-07-24 07:20:00,216.125,216.134,216.107,216.121,252200001.0
2006-07-24 07:25:00,216.112,216.15,216.093,216.145,377500001.0
2006-07-24 07:30:00,216.138,216.163,215.98,215.98,204999999.0
2006-07-24 07:35:00,215.958,215.966,215.906,215.937,268800002.0
2006-07-24 07:40:00,215.933,215.939,215.884,215.915,262799999.0
2006-07-24 07:45:00,215.915,215.934,215.841,215.871,207999999.0
2006-07-24 07:50:00,215.867,215.882,215.754,215.754,342299999.0
2006-07-24 07:55:00,215.74,215.769,215.621,215.661,261199999.0
2006-07-24 08:00:00,215.677,215.721,215.668,215.71,251799999.0
2006-07-24 08:05:00,215.725,215.86,215.723,215.853,171400000.0
2006-07-24 08:10:00,215.851,215.881,215.817,215.867,216700000.0
2006-07-24 08:15:00,215.872,215.902,215.846,215.85,227600000.0
2006-07-24 08:20:00,215.863,215.906,215.848,215.906,255000001.0
2006-07-24 08:25:00,215.89,215.915,215.857,215.879,195700001.0
2006-07-24 08:30:00,215.882,215.959,215.865,215.941,310600002.0
2006-07-24 08:35:00,215.929,215.934,215.869,215.89,206900000.0
2006-07-24 08:40:00,215.896,215.99,215.886,215.975,275300001.0
2006-07-24 08:45:00,215.976,215.983,215.942,215.978,266500000.0
2006-07-24 08:50:00,215.976,216.017,215.959,215.972,217200001.0
2006-07-24 08:55:00,215.976,215.983,215.895,215.964,269000000.0
2006-07-24 09:00:00,215.967,216.029,215.967,216.002,170700000.0
2006-07-24 09:05:00,215.997,216.103,215.994,216.052,261099999.0
2006-07-24 09:10:00,216.063,216.069,215.97,215.97,220999999.0
2006-07-24 09:15:00,215.987,216.015,215.922,215.941,287600000.0
2006-07-24 09:20:00,215.949,215.949,215.851,215.94,248200003.0
2006-07-24 09:25:00,215.929,215.972,215.916,215.943,343200001.0
2006-07-24 09:30:00,215.94,215.955,215.888,215.909,229499999.0
2006-07-24 09:35:00,215.907,215.907,215.825,215.883,244500002.0
2006-07-24 09:40:00,215.88,215.88,215.81,215.846,241600000.0
2006-07-24 09:45:00,215.847,215.853,215.785,215.794,225600000.0
2006-07-24 09:50:00,215.809,215.841,215.737,215.75,233299999.0
2006-07-24 09:55:00,215.739,215.809,215.72,215.776,216899999.0
2006-07-24 10:00:00,215.765,215.885,215.762,215.882,258499999.0
2006-07-24 10:05:00,215.896,215.924,215.86,215.878,220099999.0
2006-07-24 10:10:00,215.887,215.96,215.878,215.955,205700000.0
2006-07-24 10:15:00,215.96,215.978,215.903,215.978,194000000.0
2006-07-24 10:20:00,215.998,216.025,215.969,216.025,279599997.0
2006-07-24 10:25:00,216.017,216.073,216.011,216.064,268899998.0
2006-07-24 10:30:00,216.077,216.096,216.004,216.095,302799998.0
2006-07-24 10:35:00,216.109,216.139,215.979,216.002,269199999.0
2006-07-24 10:40:00,215.998,216.035,215.959,216.012,307700001.0
2006-07-24 10:45:00,216.053,216.13,216.035,216.13,276400001.0
2006-07-24 10:50:00,216.126,216.151,216.094,216.134,224500000.0
2006-07-24 10:55:00,216.131,216.164,216.098,216.112,245900000.0
2006-07-24 11:00:00,216.116,216.16,216.017,216.017,197100001.0
2006-07-24 11:05:00,216.007,216.029,215.92,215.939,211600000.0
2006-07-24 11:10:00,215.934,215.978,215.922,215.978,240500000.0
2006-07-24 11:15:00,215.97,215.978,215.844,215.85,257400000.0
2006-07-24 11:20:00,215.848,215.99,215.843,215.99,191899999.0
2006-07-24 11:25:00,215.983,216.117,215.976,216.116,235700000.0
2006-07-24 11:30:00,216.134,216.215,216.126,216.155,245400001.0
2006-07-24 11:35:00,216.143,216.197,216.111,216.137,219000000.0
2006-07-24 11:40:00,216.125,216.163,216.055,216.083,278700002.0
2006-07-24 11:45:00,216.097,216.153,216.08,216.098,242900000.0
2006-07-24 11:50:00,216.097,216.132,216.068,216.132,230199999.0
2006-07-24 11:55:00,216.135,216.149,216.085,216.149,188600000.0
2006-07-24 12:00:00,216.164,216.164,216.07,216.09,218300000.0
2006-07-24 12:05:00,216.088,216.1,216.04,216.04,212700000.0
2006-07-24 12:10:00,216.056,216.133,216.045,216.113,283800001.0
2006-07-24 12:15:00,216.113,216.15,216.092,216.15,268900000.0
2006-07-24 12:20:00,216.156,216.219,216.145,216.153,206099999.0
2006-07-24 12:25:00,216.146,216.194,216.102,216.178,268900001.0
2006-07-24 12:30:00,216.176,216.261,216.173,216.232,240999997.0
2006-07-24 12:35:00,216.248,216.284,216.22,216.254,319800000.0
2006-07-24 12:40:00,216.237,216.27,216.19,216.19,350300003.0
2006-07-24 12:45:00,216.162,216.162,216.111,216.128,256800000.0
2006-07-24 12:50:00,216.144,216.156,216.086,216.102,197800001.0
2006-07-24 12:55:00,216.088,216.096,216.003,216.044,228400000.0
2006-07-24 13:00:00,216.036,216.173,216.036,216.102,264400000.0
2006-07-24 13:05:00,216.115,216.184,216.025,216.057,231800001.0
2006-07-24 13:10:00,216.065,216.105,216.022,216.068,298700001.0
2006-07-24 13:15:00,216.058,216.133,216.051,216.133,236499998.0
2006-07-24 13:20:00,216.153,216.153,216.085,216.128,205600000.0
2006-07-24 13:25:00,216.109,216.157,216.101,216.127,194899999.0
2006-07-24 13:30:00,216.118,216.118,216.088,216.105,241899999.0
2006-07-24 13:35:00,216.103,216.142,216.049,216.072,238600000.0
2006-07-24 13:40:00,216.069,216.15,216.06,216.15,294700000.0
2006-07-24 13:45:00,216.144,216.174,216.071,216.088,231900001.0
2006-07-24 13:50:00,216.095,216.18,216.083,216.175,194300000.0
2006-07-24 13:55:00,216.159,216.159,216.058,216.073,224200000.0
2006-07-24 14:00:00,216.07,216.118,216.049,216.092,206700000.0
2006-07-24 14:05:00,216.094,216.117,216.062,216.074,175399999.0
2006-07-24 14:10:00,216.079,216.145,216.079,216.117,228200001.0
2006-07-24 14:15:00,216.117,216.21,216.089,216.19,226000000.0
2006-07-24 14:20:00,216.187,216.229,216.174,216.201,244300001.0
2006-07-24 14:25:00,216.226,216.256,216.215,216.256,265400000.0
2006-07-24 14:30:00,216.234,216.293,216.213,216.258,244000001.0
2006-07-24 14:35:00,216.277,216.309,216.222,216.274,194700000.0
2006-07-24 14:40:00,216.272,216.272,216.204,216.222,174899999.0
2006-07-24 14:45:00,216.205,216.228,216.158,216.158,162500000.0
2006-07-24 14:50:00,216.138,216.212,216.126,216.206,256200001.0
2006-07-24 14:55:00,216.207,216.217,216.144,216.144,255700000.0
2006-07-24 15:00:00,216.151,216.159,216.1,216.111,324199999.0
2006-07-24 15:05:00,216.1,216.126,216.079,216.115,244300000.0
2006-07-24 15:10:00,216.108,216.131,216.096,216.124,204900000.0
2006-07-24 15:15:00,216.118,216.162,216.066,216.162,256200000.0
2006-07-24 15:20:00,216.173,216.213,216.145,216.17,241899999.0
2006-07-24 15:25:00,216.177,216.235,216.156,216.208,220500000.0
2006-07-24 15:30:00,216.22,216.252,216.188,216.228,240499999.0
2006-07-24 15:35:00,216.224,216.252,216.167,216.187,187499999.0
2006-07-24 15:40:00,216.194,216.194,216.104,216.132,248599999.0
2006-07-24 15:45:00,216.128,216.169,216.113,216.143,278599999.0
2006-07-24 15:50:00,216.14,216.153,216.054,216.115,292100000.0
2006-07-24 15:55:00,216.104,216.104,216.04,216.047,198300000.0
2006-07-24 16:00:00,216.04,216.146,216.005,216.138,211000001.0
2006-07-24 16:05:00,216.14,216.14,216.051,216.11,225400001.0
2006-07-24 16:10:00,216.098,216.102,216.041,216.044,243700000.0
2006-07-24 16:15:00,216.035,216.035,215.917,215.937,194500001.0
2006-07-24 16:20:00,215.954,216.043,215.948,216.015,278300000.0
2006-07-24 16:25:00,216.028,216.049,215.998,216.025,236600002.0
2006-07-24 16:30:00,216.015,216.046,215.999,216.045,244400000.0
2006-07-24 16:35:00,216.035,216.061,216.002,216.005,258600002.0
2006-07-24 16:40:00,215.993,216.032,215.983,215.997,315200000.0
2006-07-24 16:45:00,215.993,216.021,215.977,215.997,240999999.0
2006-07-24 16:50:00,215.998,216.001,215.863,215.863,241300000.0
2006-07-24 16:55:00,215.846,215.871,215.761,215.869,282800000.0
2006-07-24 17:00:00,215.864,215.895,215.784,215.801,209900001.0
2006-07-24 17:05:00,215.801,215.809,215.754,215.755,271799999.0
2006-07-24 17:10:00,215.748,215.831,215.748,215.797,237199999.0
2006-07-24 17:15:00,215.788,215.798,215.749,215.758,252000000.0
2006-07-24 17:20:00,215.755,215.787,215.727,215.732,221100000.0
2006-07-24 17:25:00,215.713,215.74,215.696,215.712,173700001.0
2006-07-24 17:30:00,215.707,215.803,215.707,215.786,254899999.0
2006-07-24 17:35:00,215.777,215.8,215.704,215.735,286399999.0
2006-07-24 17:40:00,215.723,215.732,215.693,215.73,165300000.0
2006-07-24 17:45:00,215.751,215.76,215.706,215.722,219299999.0
2006-07-24 17:50:00,215.727,215.727,215.652,215.68,237799998.0
2006-07-24 17:55:00,215.673,215.702,215.637,215.655,312599999.0
2006-07-24 18:00:00,215.669,215.675,215.608,215.632,2479900001.0
2006-07-24 18:05:00,215.657,215.725,215.651,215.697,3002299997.0
2006-07-24 18:10:00,215.701,215.796,215.688,215.762,2360399998.0
2006-07-24 18:15:00,215.783,215.8,215.743,215.778,2528800007.0
2006-07-24 18:20:00,215.794,215.814,215.76,215.812,3066099996.0
2006-07-24 18:25:00,215.827,215.833,215.785,215.802,2040300006.0
2006-07-24 18:30:00,215.805,215.856,215.795,215.809,1977800001.0
2006-07-24 18:35:00,215.798,215.826,215.775,215.8,1087700001.0
2006-07-24 18:40:00,215.79,215.835,215.787,215.813,1249500002.0
2006-07-24 18:45:00,215.815,215.841,215.787,215.83,731199997.0
2006-07-24 18:50:00,215.841,215.892,215.816,215.877,1181799997.0
2006-07-24 18:55:00,215.878,215.884,215.847,215.868,1049800000.0
2006-07-24 19:00:00,215.855,215.898,215.851,215.891,959699999.0
2006-07-24 19:05:00,215.889,215.939,215.853,215.924,1413599998.0
2006-07-24 19:10:00,215.922,215.934,215.86,215.925,587199999.0
2006-07-24 19:15:00,215.932,215.939,215.89,215.9,873200002.0
2006-07-24 19:20:00,215.9,215.925,215.895,215.913,1089100001.0
2006-07-24 19:25:00,215.908,215.938,215.903,215.918,1347900008.0
2006-07-24 19:30:00,215.916,215.941,215.89,215.9,1165299997.0
2006-07-24 19:35:00,215.897,215.938,215.89,215.932,1031499999.0
2006-07-24 19:40:00,215.935,216.0,215.88,215.901,1061500000.0
2006-07-24 19:45:00,215.906,215.925,215.888,215.91,702999997.0
2006-07-24 19:50:00,215.91,215.925,215.879,215.89,832400001.0
2006-07-24 19:55:00,215.89,215.972,215.888,215.96,906699999.0
2006-07-24 20:00:00,215.966,216.05,215.947,216.032,603099997.0
2006-07-24 20:05:00,216.043,216.122,215.989,216.064,818699998.0
2006-07-24 20:10:00,216.06,216.094,216.053,216.069,1304700004.0
2006-07-24 20:15:00,216.077,216.12,216.055,216.085,845900004.0
2006-07-24 20:20:00,216.088,216.11,216.017,216.022,1041200002.0
2006-07-24 20:25:00,216.021,216.15,216.021,216.115,1542200002.0
2006-07-24 20:30:00,216.121,216.151,216.049,216.072,1850399998.0
2006-07-24 20:35:00,216.08,216.129,216.08,216.099,754799995.0
2006-07-24 20:40:00,216.107,216.152,216.075,216.138,1463800005.0
2006-07-24 20:45:00,216.141,216.147,216.101,216.128,1087500002.0
2006-07-24 20:50:00,216.115,216.188,216.09,216.11,1116700006.0
2006-07-24 20:55:00,216.1,216.1,216.009,216.052,1734399997.0
2006-07-24 21:00:00,216.056,216.073,215.998,216.02,1417700003.0
2006-07-24 21:05:00,216.02,216.072,216.009,216.053,655600000.0
2006-07-24 21:10:00,216.054,216.1,216.043,216.066,795299998.0
2006-07-24 21:15:00,216.061,216.09,216.048,216.09,1002399996.0
2006-07-24 21:20:00,216.095,216.124,216.063,216.118,1129300006.0
2006-07-24 21:25:00,216.121,216.143,216.076,216.08,749099999.0
2006-07-24 21:30:00,216.08,216.091,216.054,216.07,479000002.0
2006-07-24 21:35:00,216.075,216.097,216.053,216.07,292000000.0
2006-07-24 21:40:00,216.071,216.122,216.071,216.101,470400002.0
2006-07-24 21:45:00,216.109,216.129,216.091,216.1,433000001.0
2006-07-24 21:50:00,216.105,216.105,216.013,216.025,266999999.0
2006-07-24 21:55:00,216.028,216.078,216.022,216.037,353699998.0
2006-07-24 22:00:00,216.033,216.072,216.007,216.023,887600004.0
2006-07-24 22:05:00,216.018,216.047,216.01,216.024,324300002.0
2006-07-24 22:10:00,216.024,216.053,216.015,216.046,367000000.0
2006-07-24 22:15:00,216.041,216.051,215.983,215.995,578500003.0
2006-07-24 22:20:00,215.997,216.01,215.924,215.953,336299999.0
2006-07-24 22:25:00,215.942,215.98,215.935,215.957,495900000.0
2006-07-24 22:30:00,215.961,215.97,215.902,215.922,755600002.0
2006-07-24 22:35:00,215.928,215.936,215.908,215.933,285300000.0
2006-07-24 22:40:00,215.937,215.987,215.915,215.972,310000000.0
2006-07-24 22:45:00,215.986,216.007,215.961,215.961,426699998.0
2006-07-24 22:50:00,215.954,215.989,215.935,215.957,311000001.0
2006-07-24 22:55:00,215.949,215.971,215.925,215.935,329699998.0
2006-07-24 23:00:00,215.905,215.996,215.876,215.996,293600001.0
2006-07-24 23:05:00,216.006,216.006,215.92,215.951,215600001.0
2006-07-24 23:10:00,215.932,215.942,215.859,215.924,348600003.0
2006-07-24 23:15:00,215.916,216.002,215.905,215.907,252400002.0
2006-07-24 23:20:00,215.911,215.969,215.893,215.909,273500002.0
2006-07-24 23:25:00,215.942,215.976,215.898,215.965,263200001.0
2006-07-24 23:30:00,216.007,216.007,215.956,215.956,234599999.0
2006-07-24 23:35:00,215.956,215.963,215.933,215.935,218400000.0
2006-07-24 23:40:00,215.922,215.955,215.915,215.92,235800000.0
2006-07-24 23:45:00,215.925,215.94,215.889,215.912,138600000.0
2006-07-24 23:50:00,215.913,215.916,215.858,215.858,240500000.0
2006-07-24 23:55:00,215.867,215.893,215.853,215.86,255600002.0
2006-07-25 00:00:00,215.87,215.927,215.85,215.892,186200000.0
2006-07-25 00:05:00,215.892,215.936,215.877,215.905,205600000.0
2006-07-25 00:10:00,215.892,215.902,215.866,215.866,256799999.0
2006-07-25 00:15:00,215.867,215.9,215.867,215.895,326499998.0
2006-07-25 00:20:00,215.889,215.903,215.844,215.883,243300000.0
2006-07-25 00:25:00,215.902,215.915,215.865,215.886,354799998.0
2006-07-25 00:30:00,215.881,215.885,215.864,215.885,157599999.0
2006-07-25 00:35:00,215.875,215.896,215.852,215.861,214400000.0
2006-07-25 00:40:00,215.865,215.865,215.831,215.855,193100001.0
2006-07-25 00:45:00,215.845,215.87,215.829,215.861,147900000.0
2006-07-25 00:50:00,215.894,215.896,215.854,215.874,249199999.0
2006-07-25 00:55:00,215.869,215.914,215.862,215.886,243400002.0
2006-07-25 01:00:00,215.891,215.915,215.873,215.898,218200001.0
2006-07-25 01:05:00,215.889,215.982,215.865,215.951,251300000.0
2006-07-25 01:10:00,215.951,215.984,215.927,215.927,324200000.0
2006-07-25 01:15:00,215.945,215.957,215.887,215.887,231800001.0
2006-07-25 01:20:00,215.889,215.986,215.889,215.941,316300000.0
2006-07-25 01:25:00,215.925,215.945,215.877,215.887,234400001.0
2006-07-25 01:30:00,215.914,215.97,215.888,215.945,187200001.0
2006-07-25 01:35:00,215.945,215.969,215.936,215.938,247900001.0
2006-07-25 01:40:00,215.935,215.955,215.916,215.94,239700002.0
2006-07-25 01:45:00,215.936,215.936,215.87,215.875,250100000.0
2006-07-25 01:50:00,215.88,215.916,215.868,215.873,216300000.0
2006-07-25 01:55:00,215.877,215.919,215.87,215.905,197200000.0
2006-07-25 02:00:00,215.893,215.914,215.867,215.883,214899999.0
2006-07-25 02:05:00,215.896,215.979,215.896,215.972,239500000.0
2006-07-25 02:10:00,215.979,216.02,215.94,215.94,273999999.0
2006-07-25 02:15:00,215.935,216.01,215.935,215.997,230400000.0
2006-07-25 02:20:00,216.01,216.026,215.893,215.893,183800001.0
2006-07-25 02:25:00,215.881,215.881,215.757,215.757,245300000.0
2006-07-25 02:30:00,215.742,215.766,215.71,215.728,202099999.0
2006-07-25 02:35:00,215.733,215.779,215.691,215.759,294399999.0
2006-07-25 02:40:00,215.773,215.787,215.719,215.755,251100002.0
2006-07-25 02:45:00,215.697,215.717,215.639,215.692,298999999.0
2006-07-25 02:50:00,215.692,215.72,215.654,215.708,255199999.0
2006-07-25 02:55:00,215.694,215.717,215.688,215.7,274299999.0
2006-07-25 03:00:00,215.672,215.7,215.611,215.622,241100001.0
2006-07-25 03:05:00,215.604,215.604,215.549,215.559,181700000.0
2006-07-25 03:10:00,215.539,215.544,215.482,215.513,220999999.0
2006-07-25 03:15:00,215.509,215.586,215.505,215.572,268700001.0
2006-07-25 03:20:00,215.558,215.566,215.518,215.548,378000000.0
2006-07-25 03:25:00,215.542,215.542,215.493,215.508,209899999.0
2006-07-25 03:30:00,215.501,215.534,215.486,215.509,255299999.0
2006-07-25 03:35:00,215.507,215.529,215.477,215.523,246999998.0
2006-07-25 03:40:00,215.512,215.556,215.512,215.545,296900001.0
2006-07-25 03:45:00,215.52,215.52,215.43,215.468,248400001.0
2006-07-25 03:50:00,215.477,215.52,215.44,215.457,214800002.0
2006-07-25 03:55:00,215.468,215.533,215.468,215.533,234399997.0
2006-07-25 04:00:00,215.531,215.531,215.464,215.502,209500000.0
2006-07-25 04:05:00,215.508,215.53,215.467,215.482,271300000.0
2006-07-25 04:10:00,215.495,215.521,215.465,215.483,264700001.0
2006-07-25 04:15:00,215.493,215.52,215.487,215.506,205200001.0
2006-07-25 04:20:00,215.502,215.511,215.451,215.471,246799999.0
2006-07-25 04:25:00,215.459,215.528,215.459,215.494,226900000.0
2006-07-25 04:30:00,215.499,215.512,215.46,215.48,262100001.0
2006-07-25 04:35:00,215.481,215.5,215.445,215.49,178700000.0
2006-07-25 04:40:00,215.485,215.485,215.447,215.475,264900001.0
2006-07-25 04:45:00,215.463,215.502,215.456,215.485,186000001.0
2006-07-25 04:50:00,215.493,215.534,215.477,215.532,205599999.0
2006-07-25 04:55:00,215.524,215.579,215.516,215.57,212400000.0
2006-07-25 05:00:00,215.578,215.63,215.56,215.63,212499999.0
2006-07-25 05:05:00,215.636,215.636,215.583,215.605,198000000.0
2006-07-25 05:10:00,215.607,215.625,215.548,215.563,253999999.0
2006-07-25 05:15:00,215.55,215.578,215.528,215.545,259100000.0
2006-07-25 05:20:00,215.56,215.571,215.534,215.549,271399999.0
2006-07-25 05:25:00,215.556,215.592,215.548,215.571,303600001.0
2006-07-25 05:30:00,215.587,215.626,215.559,215.604,262100000.0
2006-07-25 05:35:00,215.595,215.605,215.558,215.587,269999999.0
2006-07-25 05:40:00,215.581,215.593,215.544,215.593,278600001.0
2006-07-25 05:45:00,215.598,215.604,215.57,215.595,229399999.0
2006-07-25 05:50:00,215.569,215.62,215.552,215.618,210200002.0
2006-07-25 05:55:00,215.604,215.63,215.55,215.559,322700001.0
2006-07-25 06:00:00,215.566,215.657,215.564,215.608,226300000.0
2006-07-25 06:05:00,215.594,215.594,215.506,215.523,277400001.0
2006-07-25 06:10:00,215.509,215.584,215.453,215.545,247100001.0
2006-07-25 06:15:00,215.563,215.613,215.552,215.592,270900001.0
2006-07-25 06:20:00,215.607,215.659,215.579,215.652,292199999.0
2006-07-25 06:25:00,215.65,215.663,215.597,215.628,361800000.0
2006-07-25 06:30:00,215.617,215.643,215.585,215.626,209800001.0
2006-07-25 06:35:00,215.623,215.69,215.575,215.589,189899999.0
2006-07-25 06:40:00,215.579,215.579,215.445,215.482,240199999.0
2006-07-25 06:45:00,215.479,215.521,215.461,215.512,202100002.0
2006-07-25 06:50:00,215.513,215.551,215.505,215.544,262999999.0
2006-07-25 06:55:00,215.541,215.588,215.536,215.57,238200002.0
2006-07-25 07:00:00,215.564,215.631,215.562,215.607,195300000.0
2006-07-25 07:05:00,215.623,215.632,215.591,215.597,286700004.0
2006-07-25 07:10:00,215.606,215.62,215.577,215.595,285199999.0
2006-07-25 07:15:00,215.586,215.684,215.535,215.683,218200000.0
2006-07-25 07:20:00,215.68,215.717,215.64,215.679,249300000.0
2006-07-25 07:25:00,215.679,215.814,215.679,215.795,256900001.0
2006-07-25 07:30:00,215.771,215.785,215.682,215.775,187600000.0
2006-07-25 07:35:00,215.778,215.778,215.715,215.751,306699999.0
2006-07-25 07:40:00,215.761,215.764,215.705,215.709,169500000.0
2006-07-25 07:45:00,215.71,215.783,215.672,215.781,281600001.0
2006-07-25 07:50:00,215.777,215.817,215.77,215.773,225500001.0
2006-07-25 07:55:00,215.751,215.884,215.751,215.884,255800002.0
2006-07-25 08:00:00,215.878,215.889,215.812,215.85,214400001.0
2006-07-25 08:05:00,215.845,215.904,215.83,215.894,281399999.0
2006-07-25 08:10:00,215.896,215.981,215.884,215.955,278299999.0
2006-07-25 08:15:00,215.957,216.007,215.937,215.984,266000000.0
2006-07-25 08:20:00,215.996,216.054,215.952,216.054,244700001.0
2006-07-25 08:25:00,216.039,216.039,215.962,216.032,251100001.0
2006-07-25 08:30:00,216.049,216.117,216.03,216.059,222300001.0
2006-07-25 08:35:00,216.045,216.172,216.042,216.13,247600001.0
2006-07-25 08:40:00,216.148,216.198,216.137,216.151,251800000.0
2006-07-25 08:45:00,216.142,216.181,216.142,216.16,164900000.0
2006-07-25 08:50:00,216.154,216.165,216.067,216.067,253600001.0
2006-07-25 08:55:00,216.06,216.06,215.993,216.006,226200000.0
2006-07-25 09:00:00,215.989,216.048,215.967,216.01,289399999.0
2006-07-25 09:05:00,216.024,216.095,216.002,216.024,221700001.0
2006-07-25 09:10:00,216.043,216.139,216.034,216.049,181599999.0
2006-07-25 09:15:00,216.045,216.058,216.007,216.049,223500000.0
2006-07-25 09:20:00,216.043,216.043,215.91,215.917,266700001.0
2006-07-25 09:25:00,215.9,215.945,215.892,215.914,291999998.0
2006-07-25 09:30:00,215.916,216.0,215.916,215.984,195499999.0
2006-07-25 09:35:00,215.981,215.987,215.924,215.946,276200002.0
2006-07-25 09:40:00,215.946,216.032,215.94,216.004,248099999.0
2006-07-25 09:45:00,216.018,216.098,216.003,216.088,176500000.0
2006-07-25 09:50:00,216.08,216.101,216.005,216.068,294000001.0
2006-07-25 09:55:00,216.047,216.102,216.004,216.102,197500000.0
2006-07-25 10:00:00,216.116,216.131,215.988,216.02,275300000.0
2006-07-25 10:05:00,216.039,216.07,216.023,216.048,185399999.0
2006-07-25 10:10:00,216.038,216.089,216.015,216.068,254300001.0
2006-07-25 10:15:00,216.077,216.112,216.053,216.105,286300001.0
2006-07-25 10:20:00,216.122,216.123,216.054,216.077,224999999.0
2006-07-25 10:25:00,216.072,216.085,216.022,216.05,168499999.0
2006-07-25 10:30:00,216.046,216.076,216.024,216.032,269800000.0
2006-07-25 10:35:00,216.03,216.05,215.998,215.998,248499999.0
2006-07-25 10:40:00,215.973,216.012,215.958,215.998,200000001.0
2006-07-25 10:45:00,216.011,216.011,215.871,215.914,221200000.0
2006-07-25 10:50:00,215.911,215.96,215.895,215.953,248200001.0
2006-07-25 10:55:00,215.942,215.99,215.902,215.982,198100000.0
2006-07-25 11:00:00,215.989,216.004,215.966,215.985,162000000.0
2006-07-25 11:05:00,215.97,216.027,215.933,215.951,168900001.0
2006-07-25 11:10:00,215.969,215.998,215.955,215.986,301700001.0
2006-07-25 11:15:00,216.012,216.028,215.979,216.011,242700001.0
2006-07-25 11:20:00,216.008,216.048,215.988,216.035,177300000.0
2006-07-25 11:25:00,216.034,216.056,215.975,216.017,164899999.0
2006-07-25 11:30:00,216.018,216.067,216.007,216.041,237700000.0
2006-07-25 11:35:00,216.035,216.053,216.015,216.034,257299998.0
2006-07-25 11:40:00,216.025,216.034,215.989,216.011,372300002.0
2006-07-25 11:45:00,216.012,216.03,215.989,216.023,286200001.0
2006-07-25 11:50:00,216.016,216.043,216.0,216.018,209599999.0
2006-07-25 11:55:00,216.036,216.065,216.026,216.049,235700000.0
2006-07-25 12:00:00,216.063,216.133,216.042,216.102,262000000.0
2006-07-25 12:05:00,216.101,216.107,216.001,216.001,286700002.0
2006-07-25 12:10:00,216.005,216.005,215.962,215.995,280200001.0
2006-07-25 12:15:00,215.994,215.996,215.962,215.978,274900000.0
2006-07-25 12:20:00,215.968,216.01,215.96,215.971,202400001.0
2006-07-25 12:25:00,215.968,216.007,215.937,215.945,157100000.0
2006-07-25 12:30:00,215.937,215.955,215.911,215.945,206100001.0
2006-07-25 12:35:00,215.961,216.003,215.953,215.995,380000002.0
2006-07-25 12:40:00,215.998,216.019,215.966,215.981,229800000.0
2006-07-25 12:45:00,215.976,215.992,215.924,215.936,287400002.0
2006-07-25 12:50:00,215.952,215.977,215.908,215.96,205200001.0
2006-07-25 12:55:00,215.958,215.959,215.905,215.954,248799999.0
2006-07-25 13:00:00,215.954,215.974,215.918,215.939,231300000.0
2006-07-25 13:05:00,215.958,215.958,215.868,215.869,243500000.0
2006-07-25 13:10:00,215.863,215.888,215.859,215.88,203400000.0
2006-07-25 13:15:00,215.881,215.924,215.879,215.892,267100000.0
2006-07-25 13:20:00,215.9,215.911,215.847,215.865,253600001.0
2006-07-25 13:25:00,215.857,215.896,215.805,215.88,208799999.0
2006-07-25 13:30:00,215.87,215.906,215.816,215.906,260600003.0
2006-07-25 13:35:00,215.901,215.906,215.842,215.864,231100002.0
2006-07-25 13:40:00,215.855,215.874,215.832,215.87,259700001.0
2006-07-25 13:45:00,215.853,215.924,215.843,215.916,266000000.0
2006-07-25 13:50:00,215.915,215.915,215.853,215.865,186200000.0
2006-07-25 13:55:00,215.856,215.872,215.844,215.851,216000000.0
2006-07-25 14:00:00,215.826,215.909,215.826,215.902,190999999.0
2006-07-25 14:05:00,215.897,215.943,215.881,215.927,222900000.0
2006-07-25 14:10:00,215.915,215.915,215.841,215.846,279100001.0
2006-07-25 14:15:00,215.847,215.887,215.83,215.887,211200002.0
2006-07-25 14:20:00,215.894,215.898,215.825,215.825,236599998.0
2006-07-25 14:25:00,215.856,215.885,215.803,215.817,150800001.0
2006-07-25 14:30:00,215.803,215.828,215.763,215.825,235200001.0
2006-07-25 14:35:00,215.834,215.907,215.821,215.886,257400000.0
2006-07-25 14:40:00,215.886,215.936,215.871,215.936,132800000.0
2006-07-25 14:45:00,215.928,215.928,215.858,215.891,263299998.0
2006-07-25 14:50:00,215.877,215.916,215.858,215.887,239499999.0
2006-07-25 14:55:00,215.88,215.89,215.828,215.865,236200000.0
2006-07-25 15:00:00,215.868,215.868,215.754,215.76,200099999.0
2006-07-25 15:05:00,215.747,215.779,215.742,215.755,232800001.0
2006-07-25 15:10:00,215.754,215.847,215.754,215.847,280500001.0
2006-07-25 15:15:00,215.855,215.906,215.847,215.881,314800000.0
2006-07-25 15:20:00,215.877,215.91,215.873,215.905,220300001.0
2006-07-25 15:25:00,215.907,215.933,215.887,215.91,237300001.0
2006-07-25 15:30:00,215.915,215.923,215.888,215.893,242800001.0
2006-07-25 15:35:00,215.899,215.934,215.868,215.878,194400000.0
2006-07-25 15:40:00,215.884,215.958,215.864,215.942,178000000.0
2006-07-25 15:45:00,215.927,215.975,215.878,215.975,281799999.0
2006-07-25 15:50:00,215.961,215.964,215.904,215.964,198700001.0
2006-07-25 15:55:00,215.96,216.011,215.939,215.985,199600000.0
2006-07-25 16:00:00,215.983,216.017,215.898,215.901,217600001.0
2006-07-25 16:05:00,215.91,215.915,215.792,215.813,191000000.0
2006-07-25 16:10:00,215.773,215.793,215.707,215.786,325100002.0
2006-07-25 16:15:00,215.819,215.861,215.787,215.804,227000000.0
2006-07-25 16:20:00,215.792,215.806,215.674,215.674,241200000.0
2006-07-25 16:25:00,215.664,215.69,215.563,215.662,166000000.0
2006-07-25 16:30:00,215.654,215.741,215.645,215.709,234900001.0
2006-07-25 16:35:00,215.695,215.795,215.695,215.757,209700000.0
2006-07-25 16:40:00,215.748,215.765,215.665,215.702,278400000.0
2006-07-25 16:45:00,215.713,215.782,215.713,215.729,270400001.0
2006-07-25 16:50:00,215.737,215.795,215.721,215.775,261000000.0
2006-07-25 16:55:00,215.773,215.827,215.731,215.827,263999999.0
2006-07-25 17:00:00,215.815,215.858,215.789,215.802,308999999.0
2006-07-25 17:05:00,215.806,215.819,215.576,215.596,189500000.0
2006-07-25 17:10:00,215.597,215.757,215.543,215.668,245800002.0
2006-07-25 17:15:00,215.661,215.761,215.632,215.662,269499998.0
2006-07-25 17:20:00,215.669,215.832,215.669,215.816,269400000.0
2006-07-25 17:25:00,215.806,215.824,215.636,215.787,285300001.0
2006-07-25 17:30:00,215.79,215.815,215.686,215.735,157100000.0
2006-07-25 17:35:00,215.733,215.813,215.701,215.739,306400000.0
2006-07-25 17:40:00,215.718,215.862,215.718,215.858,213200001.0
2006-07-25 17:45:00,215.867,215.875,215.766,215.79,251399999.0
2006-07-25 17:50:00,215.789,215.818,215.717,215.81,207099999.0
2006-07-25 17:55:00,215.809,215.865,215.777,215.845,221599999.0
2006-07-25 18:00:00,215.867,215.975,215.813,215.918,2378099999.0
2006-07-25 18:05:00,215.924,215.924,215.817,215.882,3258700000.0
2006-07-25 18:10:00,215.877,215.903,215.833,215.853,2398500001.0
2006-07-25 18:15:00,215.872,215.937,215.792,215.84,2521200004.0
2006-07-25 18:20:00,215.838,215.889,215.77,215.86,2980099996.0
2006-07-25 18:25:00,215.868,215.891,215.819,215.847,1958899997.0
2006-07-25 18:30:00,215.858,215.892,215.83,215.845,2152300001.0
2006-07-25 18:35:00,215.848,215.933,215.831,215.933,1022900000.0
2006-07-25 18:40:00,215.929,215.948,215.838,215.843,1245799998.0
2006-07-25 18:45:00,215.843,215.919,215.828,215.893,907800002.0
2006-07-25 18:50:00,215.897,215.911,215.792,215.8,1176499995.0
2006-07-25 18:55:00,215.807,215.825,215.779,215.814,1053699999.0
2006-07-25 19:00:00,215.8,215.803,215.757,215.757,779800002.0
2006-07-25 19:05:00,215.748,215.837,215.742,215.837,1396100000.0
2006-07-25 19:10:00,215.851,215.877,215.826,215.857,659599999.0
2006-07-25 19:15:00,215.866,215.871,215.819,215.838,789899999.0
2006-07-25 19:20:00,215.833,215.856,215.811,215.825,938399999.0
2006-07-25 19:25:00,215.815,215.834,215.792,215.814,1357999996.0
2006-07-25 19:30:00,215.811,215.84,215.803,215.817,1176799998.0
2006-07-25 19:35:00,215.811,215.827,215.768,215.775,1084199999.0
2006-07-25 19:40:00,215.774,215.784,215.692,215.704,1054999997.0
2006-07-25 19:45:00,215.712,215.777,215.712,215.758,767799999.0
2006-07-25 19:50:00,215.762,215.809,215.736,215.777,780100003.0
2006-07-25 19:55:00,215.776,215.776,215.662,215.662,808700001.0
2006-07-25 20:00:00,215.66,215.676,215.604,215.618,612899998.0
2006-07-25 20:05:00,215.616,215.68,215.612,215.636,863500002.0
2006-07-25 20:10:00,215.632,215.697,215.62,215.675,1530299999.0
2006-07-25 20:15:00,215.682,215.692,215.654,215.665,913999997.0
2006-07-25 20:20:00,215.666,215.672,215.627,215.641,1010999998.0
2006-07-25 20:25:00,215.653,215.67,215.63,215.654,1800300000.0
2006-07-25 20:30:00,215.651,215.675,215.634,215.652,1784900001.0
2006-07-25 20:35:00,215.653,215.663,215.612,215.617,806500000.0
2006-07-25 20:40:00,215.619,215.66,215.595,215.652,1447900004.0
2006-07-25 20:45:00,215.658,215.662,215.615,215.662,1146600003.0
2006-07-25 20:50:00,215.652,215.672,215.597,215.62,989000005.0
2006-07-25 20:55:00,215.618,215.618,215.517,215.542,1701000001.0
2006-07-25 21:00:00,215.553,215.615,215.546,215.591,1495200001.0
2006-07-25 21:05:00,215.593,215.633,215.589,215.598,720999997.0
2006-07-25 21:10:00,215.596,215.6,215.528,215.538,731999998.0
2006-07-25 21:15:00,215.533,215.593,215.533,215.591,886900002.0
2006-07-25 21:20:00,215.596,215.611,215.562,215.608,1179100002.0
2006-07-25 21:25:00,215.612,215.636,215.552,215.587,750700000.0
2006-07-25 21:30:00,215.588,215.636,215.574,215.631,537600001.0
2006-07-25 21:35:00,215.627,215.66,215.621,215.64,241600000.0
2006-07-25 21:40:00,215.637,215.657,215.597,215.606,467999999.0
2006-07-25 21:45:00,215.6,215.623,215.566,215.597,509900001.0
2006-07-25 21:50:00,215.615,215.65,215.612,215.633,367000001.0
2006-07-25 21:55:00,215.631,215.631,215.57,215.583,408300002.0
2006-07-25 22:00:00,215.574,215.602,215.555,215.562,808999997.0
2006-07-25 22:05:00,215.558,215.575,215.538,215.542,291700001.0
2006-07-25 22:10:00,215.539,215.585,215.533,215.58,288300000.0
2006-07-25 22:15:00,215.578,215.6,215.547,215.56,649100000.0
2006-07-25 22:20:00,215.572,215.578,215.532,215.565,329800001.0
2006-07-25 22:25:00,215.552,215.585,215.537,215.585,446200000.0
2006-07-25 22:30:00,215.586,215.617,215.571,215.6,717900002.0
2006-07-25 22:35:00,215.609,215.609,215.577,215.577,296000000.0
2006-07-25 22:40:00,215.581,215.601,215.556,215.58,444099999.0
2006-07-25 22:45:00,215.592,215.657,215.576,215.641,408200001.0
2006-07-25 22:50:00,215.649,215.681,215.644,215.658,331200001.0
2006-07-25 22:55:00,215.661,215.701,215.604,215.608,344099999.0
2006-07-25 23:00:00,215.575,215.589,215.481,215.553,226800000.0
2006-07-25 23:05:00,215.505,215.54,215.438,215.534,249400000.0
2006-07-25 23:10:00,215.55,215.577,215.448,215.497,318700002.0
2006-07-25 23:15:00,215.5,215.572,215.468,215.468,266000001.0
2006-07-25 23:20:00,215.451,215.562,215.435,215.469,204799999.0
2006-07-25 23:25:00,215.501,215.589,215.481,215.54,203800001.0
2006-07-25 23:30:00,215.562,215.57,215.525,215.558,227600001.0
2006-07-25 23:35:00,215.561,215.596,215.547,215.581,274999999.0
2006-07-25 23:40:00,215.573,215.61,215.57,215.6,268500000.0
2006-07-25 23:45:00,215.601,215.601,215.566,215.593,249000001.0
2006-07-25 23:50:00,215.588,215.6,215.551,215.582,185900000.0
2006-07-25 23:55:00,215.588,215.62,215.583,215.59,196399999.0
2006-07-26 00:00:00,215.596,215.604,215.547,215.559,198500000.0
2006-07-26 00:05:00,215.558,215.622,215.551,215.603,204000000.0
2006-07-26 00:10:00,215.594,215.6,215.562,215.564,279799999.0
2006-07-26 00:15:00,215.562,215.59,215.562,215.579,329400003.0
2006-07-26 00:20:00,215.563,215.569,215.505,215.505,263800000.0
2006-07-26 00:25:00,215.512,215.538,215.509,215.537,268699999.0
2006-07-26 00:30:00,215.527,215.53,215.499,215.507,198900000.0
2006-07-26 00:35:00,215.495,215.527,215.494,215.497,243500001.0
2006-07-26 00:40:00,215.503,215.542,215.501,215.528,248100001.0
2006-07-26 00:45:00,215.519,215.591,215.515,215.572,252299999.0
2006-07-26 00:50:00,215.598,215.605,215.565,215.575,250600000.0
2006-07-26 00:55:00,215.577,215.619,215.577,215.606,241599999.0
2006-07-26 01:00:00,215.62,215.625,215.6,215.606,249299999.0
2006-07-26 01:05:00,215.625,215.699,215.625,215.632,169700001.0
2006-07-26 01:10:00,215.631,215.651,215.604,215.606,217100001.0
2006-07-26 01:15:00,215.613,215.626,215.589,215.61,244400001.0
2006-07-26 01:20:00,215.623,215.652,215.614,215.648,269299999.0
2006-07-26 01:25:00,215.628,215.628,215.584,215.601,207600000.0
2006-07-26 01:30:00,215.599,215.631,215.586,215.616,283799998.0
2006-07-26 01:35:00,215.616,215.632,215.571,215.576,235600001.0
2006-07-26 01:40:00,215.563,215.642,215.56,215.636,240699999.0
2006-07-26 01:45:00,215.643,215.677,215.584,215.59,268299999.0
2006-07-26 01:50:00,215.593,215.652,215.587,215.61,223600001.0
2006-07-26 01:55:00,215.601,215.61,215.555,215.555,259499999.0
2006-07-26 02:00:00,215.556,215.569,215.472,215.508,275999999.0
2006-07-26 02:05:00,215.535,215.579,215.517,215.517,239399999.0
2006-07-26 02:10:00,215.521,215.535,215.492,215.532,333900000.0
2006-07-26 02:15:00,215.547,215.562,215.517,215.528,207200000.0
2006-07-26 02:20:00,215.527,215.545,215.49,215.49,265900000.0
2006-07-26 02:25:00,215.502,215.502,215.397,215.423,253699998.0
2006-07-26 02:30:00,215.424,215.454,215.387,215.402,165300001.0
2006-07-26 02:35:00,215.394,215.446,215.375,215.439,252200000.0
2006-07-26 02:40:00,215.44,215.468,215.429,215.45,242800000.0
2006-07-26 02:45:00,215.429,215.446,215.396,215.416,223100002.0
2006-07-26 02:50:00,215.411,215.43,215.353,215.364,234000001.0
2006-07-26 02:55:00,215.342,215.477,215.342,215.467,300300001.0
2006-07-26 03:00:00,215.459,215.472,215.423,215.466,236900002.0
2006-07-26 03:05:00,215.457,215.459,215.417,215.44,240700000.0
2006-07-26 03:10:00,215.438,215.477,215.427,215.467,236700000.0
2006-07-26 03:15:00,215.503,215.549,215.476,215.527,259999999.0
2006-07-26 03:20:00,215.531,215.643,215.53,215.632,251900000.0
2006-07-26 03:25:00,215.617,215.618,215.574,215.602,224400002.0
2006-07-26 03:30:00,215.596,215.606,215.532,215.545,287200000.0
2006-07-26 03:35:00,215.535,215.579,215.523,215.579,287100001.0
2006-07-26 03:40:00,215.568,215.568,215.517,215.557,266400000.0
2006-07-26 03:45:00,215.563,215.566,215.538,215.545,223100000.0
2006-07-26 03:50:00,215.555,215.565,215.439,215.443,180200001.0
2006-07-26 03:55:00,215.45,215.54,215.425,215.527,246699999.0
2006-07-26 04:00:00,215.512,215.565,215.492,215.54,237000000.0
2006-07-26 04:05:00,215.545,215.584,215.528,215.536,260099998.0
2006-07-26 04:10:00,215.546,215.546,215.49,215.5,257899999.0
2006-07-26 04:15:00,215.505,215.53,215.477,215.507,236300000.0
2006-07-26 04:20:00,215.5,215.531,215.482,215.495,271599999.0
2006-07-26 04:25:00,215.477,215.547,215.477,215.519,166800001.0
2006-07-26 04:30:00,215.52,215.534,215.497,215.53,215700002.0
2006-07-26 04:35:00,215.527,215.527,215.486,215.5,145000000.0
2006-07-26 04:40:00,215.495,215.517,215.449,215.502,297900002.0
2006-07-26 04:45:00,215.489,215.504,215.459,215.473,222700001.0
2006-07-26 04:50:00,215.484,215.548,215.463,215.548,323300000.0
2006-07-26 04:55:00,215.554,215.567,215.477,215.488,255700000.0
2006-07-26 05:00:00,215.487,215.513,215.478,215.5,214200000.0
2006-07-26 05:05:00,215.505,215.585,215.499,215.578,253600003.0
2006-07-26 05:10:00,215.587,215.598,215.569,215.59,274900001.0
2006-07-26 05:15:00,215.593,215.621,215.564,215.564,224200000.0
2006-07-26 05:20:00,215.563,215.578,215.539,215.568,255199999.0
2006-07-26 05:25:00,215.57,215.606,215.54,215.581,211600000.0
2006-07-26 05:30:00,215.595,215.599,215.534,215.542,241400001.0
2006-07-26 05:35:00,215.53,215.53,215.495,215.525,253600000.0
2006-07-26 05:40:00,215.507,215.537,215.5,215.513,233700002.0
2006-07-26 05:45:00,215.512,215.523,215.485,215.51,249000000.0
2006-07-26 05:50:00,215.495,215.536,215.488,215.505,235300000.0
2006-07-26 05:55:00,215.494,215.529,215.494,215.5,283200002.0
2006-07-26 06:00:00,215.5,215.511,215.485,215.502,267000000.0
2006-07-26 06:05:00,215.495,215.547,215.482,215.532,183599999.0
2006-07-26 06:10:00,215.525,215.543,215.511,215.516,240499999.0
2006-07-26 06:15:00,215.513,215.55,215.502,215.535,198700000.0
2006-07-26 06:20:00,215.545,215.55,215.506,215.52,237000000.0
2006-07-26 06:25:00,215.523,215.543,215.514,215.519,335700000.0
2006-07-26 06:30:00,215.51,215.528,215.481,215.52,176999999.0
2006-07-26 06:35:00,215.5,215.508,215.372,215.447,247600000.0
2006-07-26 06:40:00,215.443,215.507,215.443,215.485,260500000.0
2006-07-26 06:45:00,215.485,215.543,215.47,215.542,211799999.0
2006-07-26 06:50:00,215.551,215.576,215.54,215.576,217400000.0
2006-07-26 06:55:00,215.568,215.592,215.548,215.584,143200000.0
2006-07-26 07:00:00,215.58,215.58,215.456,215.519,238100001.0
2006-07-26 07:05:00,215.509,215.58,215.471,215.558,247200001.0
2006-07-26 07:10:00,215.56,215.57,215.506,215.53,290799998.0
2006-07-26 07:15:00,215.536,215.56,215.518,215.538,208200000.0
2006-07-26 07:20:00,215.531,215.562,215.527,215.545,216900000.0
2006-07-26 07:25:00,215.542,215.551,215.523,215.545,305400000.0
2006-07-26 07:30:00,215.546,215.611,215.53,215.599,282900001.0
2006-07-26 07:35:00,215.606,215.619,215.566,215.59,223000000.0
2006-07-26 07:40:00,215.593,215.593,215.53,215.53,261200000.0
2006-07-26 07:45:00,215.533,215.585,215.533,215.58,260599999.0
2006-07-26 07:50:00,215.583,215.597,215.557,215.575,323800001.0
2006-07-26 07:55:00,215.558,215.607,215.501,215.535,239100000.0
2006-07-26 08:00:00,215.557,215.629,215.548,215.576,185199999.0
2006-07-26 08:05:00,215.573,215.596,215.558,215.571,260700001.0
2006-07-26 08:10:00,215.576,215.576,215.404,215.412,241500001.0
2006-07-26 08:15:00,215.417,215.444,215.355,215.355,192100000.0
2006-07-26 08:20:00,215.351,215.391,215.324,215.391,285000001.0
2006-07-26 08:25:00,215.4,215.449,215.351,215.449,218200001.0
2006-07-26 08:30:00,215.452,215.472,215.378,215.408,316700000.0
2006-07-26 08:35:00,215.409,215.456,215.36,215.363,281800000.0
2006-07-26 08:40:00,215.391,215.392,215.245,215.328,227500000.0
2006-07-26 08:45:00,215.319,215.325,215.197,215.197,220499999.0
2006-07-26 08:50:00,215.196,215.283,215.196,215.257,225299998.0
2006-07-26 08:55:00,215.236,215.335,215.221,215.32,181399999.0
2006-07-26 09:00:00,215.311,215.384,215.311,215.363,202400000.0
2006-07-26 09:05:00,215.354,215.354,215.244,215.244,226600002.0
2006-07-26 09:10:00,215.246,215.299,215.223,215.291,276299999.0
2006-07-26 09:15:00,215.305,215.305,215.186,215.19,253600000.0
2006-07-26 09:20:00,215.195,215.219,215.176,215.209,253700001.0
2006-07-26 09:25:00,215.21,215.247,215.133,215.133,263300000.0
2006-07-26 09:30:00,215.108,215.145,215.092,215.137,269300000.0
2006-07-26 09:35:00,215.139,215.184,215.128,215.178,396200001.0
2006-07-26 09:40:00,215.185,215.209,215.107,215.107,182800000.0
2006-07-26 09:45:00,215.094,215.1,215.042,215.051,177300000.0
2006-07-26 09:50:00,215.056,215.101,214.979,214.987,252900000.0
2006-07-26 09:55:00,214.994,215.041,214.913,214.969,202100000.0
2006-07-26 10:00:00,214.903,215.049,214.898,214.929,229100001.0
2006-07-26 10:05:00,214.931,214.988,214.918,214.927,200800000.0
2006-07-26 10:10:00,214.898,214.95,214.84,214.887,208999999.0
2006-07-26 10:15:00,214.888,214.906,214.773,214.779,217499998.0
2006-07-26 10:20:00,214.764,214.764,214.664,214.75,246700000.0
2006-07-26 10:25:00,214.751,214.86,214.743,214.839,329499999.0
2006-07-26 10:30:00,214.845,214.892,214.813,214.858,318600000.0
2006-07-26 10:35:00,214.86,214.92,214.86,214.901,290100000.0
2006-07-26 10:40:00,214.897,214.925,214.872,214.881,292700000.0
2006-07-26 10:45:00,214.903,215.011,214.862,214.975,323200002.0
2006-07-26 10:50:00,214.979,215.031,214.959,214.973,149000000.0
2006-07-26 10:55:00,214.972,214.986,214.926,214.939,244100001.0
2006-07-26 11:00:00,214.926,215.003,214.894,214.981,188600000.0
2006-07-26 11:05:00,214.957,215.017,214.952,214.986,215200000.0
2006-07-26 11:10:00,214.983,215.035,214.97,215.01,248900000.0
2006-07-26 11:15:00,214.998,214.998,214.898,214.925,300999999.0
2006-07-26 11:20:00,214.906,214.975,214.892,214.895,241099999.0
2006-07-26 11:25:00,214.888,214.927,214.887,214.907,259099997.0
2006-07-26 11:30:00,214.907,214.942,214.895,214.941,294000000.0
2006-07-26 11:35:00,214.933,214.985,214.933,214.983,248700000.0
2006-07-26 11:40:00,214.975,215.028,214.963,214.997,224100000.0
2006-07-26 11:45:00,215.002,215.047,214.998,215.047,197300002.0
2006-07-26 11:50:00,215.044,215.164,215.027,215.052,169400001.0
2006-07-26 11:55:00,215.052,215.052,214.94,214.976,244100001.0
2006-07-26 12:00:00,214.993,215.086,214.972,215.06,263600000.0
2006-07-26 12:05:00,215.061,215.069,215.009,215.009,248900000.0
2006-07-26 12:10:00,215.026,215.026,214.906,214.906,302700001.0
2006-07-26 12:15:00,214.884,214.907,214.847,214.892,345000001.0
2006-07-26 12:20:00,214.896,214.956,214.874,214.935,297699999.0
2006-07-26 12:25:00,214.947,215.04,214.946,214.966,219199999.0
2006-07-26 12:30:00,214.941,214.941,214.871,214.904,164200001.0
2006-07-26 12:35:00,214.907,214.952,214.883,214.952,311000000.0
2006-07-26 12:40:00,214.953,214.97,214.89,214.893,220699999.0
2006-07-26 12:45:00,214.903,214.949,214.891,214.891,286700002.0
2006-07-26 12:50:00,214.906,214.977,214.885,214.977,213300001.0
2006-07-26 12:55:00,214.967,214.996,214.919,214.988,302199999.0
2006-07-26 13:00:00,214.973,215.046,214.973,215.017,209800000.0
2006-07-26 13:05:00,215.024,215.046,214.98,215.029,333400004.0
2006-07-26 13:10:00,215.027,215.092,215.023,215.08,229500000.0
2006-07-26 13:15:00,215.07,215.08,215.045,215.049,273999999.0
2006-07-26 13:20:00,215.078,215.1,215.043,215.097,209200001.0
2006-07-26 13:25:00,215.067,215.136,215.061,215.087,189700000.0
2006-07-26 13:30:00,215.085,215.177,215.085,215.146,252199999.0
2006-07-26 13:35:00,215.143,215.143,215.069,215.091,227200000.0
2006-07-26 13:40:00,215.084,215.114,214.991,215.008,304199998.0
2006-07-26 13:45:00,214.985,214.996,214.913,214.913,251299999.0
2006-07-26 13:50:00,214.931,214.972,214.908,214.939,200799999.0
2006-07-26 13:55:00,214.937,214.99,214.93,214.988,254600003.0
2006-07-26 14:00:00,214.964,215.028,214.959,214.98,226099999.0
2006-07-26 14:05:00,214.984,215.038,214.979,215.003,212100001.0
2006-07-26 14:10:00,214.997,215.01,214.943,214.969,272600000.0
2006-07-26 14:15:00,214.986,215.019,214.958,214.972,218900000.0
2006-07-26 14:20:00,214.973,215.007,214.967,214.972,311700003.0
2006-07-26 14:25:00,214.979,215.055,214.979,215.043,260200000.0
2006-07-26 14:30:00,215.023,215.103,215.02,215.066,218400001.0
2006-07-26 14:35:00,215.071,215.087,215.054,215.075,227700000.0
2006-07-26 14:40:00,215.075,215.125,215.063,215.088,241299999.0
2006-07-26 14:45:00,215.082,215.127,215.032,215.12,193499998.0
2006-07-26 14:50:00,215.108,215.168,215.105,215.139,254399999.0
2006-07-26 14:55:00,215.144,215.282,215.129,215.208,235099999.0
2006-07-26 15:00:00,215.208,215.244,215.155,215.241,240500000.0
2006-07-26 15:05:00,215.252,215.288,215.234,215.28,213700000.0
2006-07-26 15:10:00,215.272,215.283,215.232,215.273,274900001.0
2006-07-26 15:15:00,215.277,215.337,215.24,215.265,240199999.0
2006-07-26 15:20:00,215.263,215.329,215.252,215.311,257200002.0
2006-07-26 15:25:00,215.313,215.321,215.265,215.284,332400003.0
2006-07-26 15:30:00,215.27,215.29,215.208,215.236,285400001.0
2006-07-26 15:35:00,215.223,215.278,215.21,215.246,211500000.0
2006-07-26 15:40:00,215.25,215.267,215.212,215.225,247400002.0
2006-07-26 15:45:00,215.22,215.262,215.218,215.247,274799999.0
2006-07-26 15:50:00,215.232,215.271,215.216,215.26,277500000.0
2006-07-26 15:55:00,215.265,215.282,215.22,215.234,235700000.0
2006-07-26 16:00:00,215.253,215.266,215.206,215.217,250099999.0
2006-07-26 16:05:00,215.212,215.32,215.206,215.295,226499997.0
2006-07-26 16:10:00,215.293,215.405,215.28,215.405,205300000.0
2006-07-26 16:15:00,215.418,215.485,215.418,215.441,239700001.0
2006-07-26 16:20:00,215.425,215.559,215.424,215.515,343600003.0
2006-07-26 16:25:00,215.543,215.686,215.543,215.647,210899999.0
2006-07-26 16:30:00,215.635,215.839,215.619,215.833,207600001.0
2006-07-26 16:35:00,215.823,215.84,215.752,215.778,315800001.0
2006-07-26 16:40:00,215.77,215.792,215.7,215.73,225300000.0
2006-07-26 16:45:00,215.724,215.748,215.682,215.692,321899998.0
2006-07-26 16:50:00,215.692,215.706,215.648,215.673,181600000.0
2006-07-26 16:55:00,215.67,215.755,215.657,215.755,263500002.0
2006-07-26 17:00:00,215.757,215.798,215.693,215.753,218100001.0
2006-07-26 17:05:00,215.742,215.794,215.728,215.777,259499999.0
2006-07-26 17:10:00,215.779,215.806,215.744,215.785,244900000.0
2006-07-26 17:15:00,215.808,215.866,215.791,215.833,226400001.0
2006-07-26 17:20:00,215.854,216.093,215.852,216.093,225999998.0
2006-07-26 17:25:00,216.071,216.158,216.028,216.085,206600000.0
2006-07-26 17:30:00,216.06,216.091,216.041,216.082,208600000.0
2006-07-26 17:35:00,216.068,216.085,216.01,216.02,277200000.0
2006-07-26 17:40:00,216.018,216.026,215.941,215.987,261300001.0
2006-07-26 17:45:00,215.997,216.049,215.961,215.975,241599997.0
2006-07-26 17:50:00,215.991,216.013,215.9,215.905,240099999.0
2006-07-26 17:55:00,215.904,215.922,215.813,215.813,275800000.0
2006-07-26 18:00:00,215.825,215.919,215.731,215.903,2479799991.0
2006-07-26 18:05:00,215.935,216.021,215.888,215.965,3176000003.0
2006-07-26 18:10:00,215.957,215.98,215.888,215.98,2286699996.0
2006-07-26 18:15:00,215.993,216.0,215.851,215.881,2547999998.0
2006-07-26 18:20:00,215.875,215.94,215.844,215.912,3205100002.0
2006-07-26 18:25:00,215.915,215.915,215.815,215.832,1968199996.0
2006-07-26 18:30:00,215.84,215.95,215.828,215.92,2209299997.0
2006-07-26 18:35:00,215.913,215.932,215.86,215.909,1158199998.0
2006-07-26 18:40:00,215.897,215.963,215.87,215.933,1397099998.0
2006-07-26 18:45:00,215.936,215.949,215.899,215.935,689300002.0
2006-07-26 18:50:00,215.947,215.983,215.864,215.901,1289300000.0
2006-07-26 18:55:00,215.904,215.951,215.876,215.924,1061000004.0
2006-07-26 19:00:00,215.904,215.967,215.876,215.945,883200004.0
2006-07-26 19:05:00,215.939,215.963,215.895,215.91,1411799996.0
2006-07-26 19:10:00,215.915,215.923,215.86,215.872,669800002.0
2006-07-26 19:15:00,215.879,215.916,215.865,215.899,796300001.0
2006-07-26 19:20:00,215.899,215.904,215.844,215.86,948499999.0
2006-07-26 19:25:00,215.858,215.888,215.8,215.815,1273199998.0
2006-07-26 19:30:00,215.817,215.835,215.731,215.732,1290100000.0
2006-07-26 19:35:00,215.726,215.772,215.699,215.745,928200001.0
2006-07-26 19:40:00,215.755,215.896,215.74,215.822,1186099998.0
2006-07-26 19:45:00,215.837,215.912,215.837,215.863,827799995.0
2006-07-26 19:50:00,215.858,215.894,215.845,215.854,755099999.0
2006-07-26 19:55:00,215.845,215.886,215.79,215.823,821900000.0
2006-07-26 20:00:00,215.827,215.86,215.724,215.724,583100000.0
2006-07-26 20:05:00,215.722,215.779,215.686,215.726,817200002.0
2006-07-26 20:10:00,215.713,215.769,215.671,215.754,1308700001.0
2006-07-26 20:15:00,215.762,215.787,215.507,215.507,881999999.0
2006-07-26 20:20:00,215.493,215.563,215.465,215.515,939000000.0
2006-07-26 20:25:00,215.515,215.623,215.492,215.526,1571700005.0
2006-07-26 20:30:00,215.528,215.536,215.434,215.471,1959700004.0
2006-07-26 20:35:00,215.464,215.508,215.405,215.477,858700000.0
2006-07-26 20:40:00,215.478,215.478,215.415,215.478,1687200005.0
2006-07-26 20:45:00,215.486,215.553,215.432,215.49,1189500004.0
2006-07-26 20:50:00,215.487,215.579,215.487,215.511,1027200001.0
2006-07-26 20:55:00,215.496,215.517,215.428,215.48,1902300000.0
2006-07-26 21:00:00,215.487,215.496,215.431,215.457,1550800002.0
2006-07-26 21:05:00,215.462,215.488,215.428,215.447,683799996.0
2006-07-26 21:10:00,215.447,215.475,215.417,215.435,743300000.0
2006-07-26 21:15:00,215.446,215.467,215.411,215.43,1019200003.0
2006-07-26 21:20:00,215.427,215.467,215.416,215.417,1205999995.0
2006-07-26 21:25:00,215.412,215.44,215.38,215.425,741400000.0
2006-07-26 21:30:00,215.43,215.44,215.39,215.407,509599998.0
2006-07-26 21:35:00,215.407,215.447,215.393,215.444,430200002.0
2006-07-26 21:40:00,215.447,215.502,215.447,215.48,551099996.0
2006-07-26 21:45:00,215.487,215.521,215.476,215.501,468599999.0
2006-07-26 21:50:00,215.519,215.559,215.503,215.53,299799998.0
2006-07-26 21:55:00,215.529,215.585,215.521,215.576,420000000.0
2006-07-26 22:00:00,215.567,215.595,215.524,215.543,880800003.0
2006-07-26 22:05:00,215.539,215.561,215.422,215.424,294900001.0
2006-07-26 22:10:00,215.432,215.447,215.371,215.437,294099999.0
2006-07-26 22:15:00,215.462,215.497,215.383,215.473,551500002.0
2006-07-26 22:20:00,215.464,215.516,215.44,215.491,363700001.0
2006-07-26 22:25:00,215.472,215.52,215.459,215.498,546700000.0
2006-07-26 22:30:00,215.497,215.537,215.49,215.529,715300001.0
2006-07-26 22:35:00,215.535,215.579,215.496,215.523,248700000.0
2006-07-26 22:40:00,215.526,215.541,215.505,215.505,390600000.0
2006-07-26 22:45:00,215.523,215.577,215.518,215.548,402299998.0
2006-07-26 22:50:00,215.553,215.6,215.539,215.591,358400000.0
2006-07-26 22:55:00,215.581,215.627,215.535,215.545,361400000.0
2006-07-26 23:00:00,215.56,215.584,215.472,215.537,304699998.0
2006-07-26 23:05:00,215.549,215.582,215.459,215.532,287899999.0
2006-07-26 23:10:00,215.536,215.613,215.477,215.561,302299998.0
2006-07-26 23:15:00,215.64,215.657,215.54,215.558,226000000.0
2006-07-26 23:20:00,215.582,215.656,215.5,215.604,288499999.0
2006-07-26 23:25:00,215.583,215.612,215.516,215.578,226000000.0
2006-07-26 23:30:00,215.542,215.61,215.493,215.535,207200000.0
2006-07-26 23:35:00,215.539,215.604,215.539,215.582,195800001.0
2006-07-26 23:40:00,215.58,215.59,215.57,215.58,288000001.0
2006-07-26 23:45:00,215.585,215.59,215.567,215.585,283500002.0
2006-07-26 23:50:00,215.58,215.59,215.567,215.575,193400000.0
2006-07-26 23:55:00,215.58,215.595,215.572,215.58,200800000.0
2006-07-27 00:00:00,215.59,215.595,215.565,215.582,183700001.0
2006-07-27 00:05:00,215.58,215.597,215.57,215.59,179300001.0
2006-07-27 00:10:00,215.58,215.595,215.493,215.535,333400000.0
2006-07-27 00:15:00,215.511,215.553,215.45,215.512,215500000.0
2006-07-27 00:20:00,215.549,215.628,215.522,215.541,205200000.0
2006-07-27 00:25:00,215.53,215.647,215.524,215.645,261000000.0
2006-07-27 00:30:00,215.591,215.674,215.578,215.615,310999999.0
2006-07-27 00:35:00,215.63,215.723,215.63,215.667,194700000.0
2006-07-27 00:40:00,215.707,215.74,215.625,215.681,308300001.0
2006-07-27 00:45:00,215.695,215.736,215.639,215.729,233700000.0
2006-07-27 00:50:00,215.747,215.776,215.674,215.746,301999999.0
2006-07-27 00:55:00,215.741,215.787,215.699,215.761,299199999.0
2006-07-27 01:00:00,215.741,215.755,215.619,215.682,266000000.0
2006-07-27 01:05:00,215.685,215.685,215.637,215.64,170400001.0
2006-07-27 01:10:00,215.649,215.71,215.649,215.675,218600000.0
2006-07-27 01:15:00,215.684,215.701,215.648,215.667,197900000.0
2006-07-27 01:20:00,215.668,215.699,215.643,215.662,272100002.0
2006-07-27 01:25:00,215.652,215.681,215.638,215.65,192999999.0
2006-07-27 01:30:00,215.649,215.655,215.605,215.609,201200001.0
2006-07-27 01:35:00,215.609,215.641,215.599,215.628,194900000.0
2006-07-27 01:40:00,215.621,215.621,215.589,215.6,172000000.0
2006-07-27 01:45:00,215.602,215.662,215.6,215.647,237300001.0
2006-07-27 01:50:00,215.657,215.687,215.558,215.583,219900000.0
2006-07-27 01:55:00,215.586,215.638,215.58,215.62,219700002.0
2006-07-27 02:00:00,215.631,215.749,215.631,215.734,226899999.0
2006-07-27 02:05:00,215.738,215.738,215.581,215.59,210800002.0
2006-07-27 02:10:00,215.591,215.636,215.576,215.636,258500002.0
2006-07-27 02:15:00,215.633,215.662,215.589,215.653,297899999.0
2006-07-27 02:20:00,215.664,215.673,215.573,215.588,200000000.0
2006-07-27 02:25:00,215.586,215.607,215.497,215.583,267599999.0
2006-07-27 02:30:00,215.583,215.626,215.564,215.618,176600001.0
2006-07-27 02:35:00,215.599,215.614,215.502,215.525,268599998.0
2006-07-27 02:40:00,215.518,215.57,215.496,215.526,205500000.0
2006-07-27 02:45:00,215.517,215.565,215.501,215.556,254999999.0
2006-07-27 02:50:00,215.564,215.602,215.536,215.579,216699999.0
2006-07-27 02:55:00,215.564,215.632,215.541,215.632,203000000.0
2006-07-27 03:00:00,215.627,215.635,215.574,215.615,286100002.0
2006-07-27 03:05:00,215.606,215.634,215.579,215.611,244700002.0
2006-07-27 03:10:00,215.602,215.658,215.588,215.588,173799999.0
2006-07-27 03:15:00,215.601,215.632,215.582,215.623,216000001.0
2006-07-27 03:20:00,215.623,215.673,215.623,215.668,315299999.0
2006-07-27 03:25:00,215.658,215.665,215.615,215.617,186400000.0
2006-07-27 03:30:00,215.6,215.619,215.58,215.583,233100000.0
2006-07-27 03:35:00,215.576,215.599,215.566,215.592,198600000.0
2006-07-27 03:40:00,215.57,215.589,215.547,215.568,234700000.0
2006-07-27 03:45:00,215.571,215.573,215.515,215.534,242900000.0
2006-07-27 03:50:00,215.527,215.587,215.515,215.529,196600000.0
2006-07-27 03:55:00,215.536,215.547,215.502,215.514,250000002.0
2006-07-27 04:00:00,215.521,215.534,215.47,215.481,210800000.0
2006-07-27 04:05:00,215.488,215.512,215.443,215.459,379599999.0
2006-07-27 04:10:00,215.475,215.505,215.452,215.493,260799999.0
2006-07-27 04:15:00,215.505,215.523,215.477,215.511,208900001.0
2006-07-27 04:20:00,215.503,215.529,215.494,215.511,174400000.0
2006-07-27 04:25:00,215.493,215.522,215.483,215.503,217699999.0
2006-07-27 04:30:00,215.504,215.534,215.493,215.504,171500000.0
2006-07-27 04:35:00,215.505,215.511,215.473,215.51,146299999.0
2006-07-27 04:40:00,215.5,215.5,215.46,215.489,225600001.0
2006-07-27 04:45:00,215.48,215.573,215.47,215.538,147000000.0
2006-07-27 04:50:00,215.548,215.563,215.53,215.563,298700002.0
2006-07-27 04:55:00,215.553,215.612,215.55,215.574,274700000.0
2006-07-27 05:00:00,215.57,215.57,215.49,215.506,311099999.0
2006-07-27 05:05:00,215.518,215.545,215.505,215.545,268999998.0
2006-07-27 05:10:00,215.547,215.578,215.466,215.491,288000000.0
2006-07-27 05:15:00,215.502,215.529,215.479,215.479,177399999.0
2006-07-27 05:20:00,215.487,215.511,215.461,215.48,234399999.0
2006-07-27 05:25:00,215.479,215.503,215.459,215.47,270099999.0
2006-07-27 05:30:00,215.481,215.481,215.44,215.44,161500000.0
2006-07-27 05:35:00,215.444,215.468,215.424,215.448,249299997.0
2006-07-27 05:40:00,215.45,215.488,215.438,215.483,150299999.0
2006-07-27 05:45:00,215.479,215.49,215.456,215.469,275100000.0
2006-07-27 05:50:00,215.444,215.503,215.437,215.482,252400001.0
2006-07-27 05:55:00,215.475,215.505,215.472,215.485,205200000.0
2006-07-27 06:00:00,215.49,215.56,215.46,215.558,242499999.0
2006-07-27 06:05:00,215.553,215.553,215.503,215.517,217300000.0
2006-07-27 06:10:00,215.51,215.519,215.467,215.498,219000000.0
2006-07-27 06:15:00,215.484,215.492,215.443,215.459,177600000.0
2006-07-27 06:20:00,215.462,215.521,215.46,215.504,268800000.0
2006-07-27 06:25:00,215.503,215.52,215.481,215.505,281100000.0
2006-07-27 06:30:00,215.496,215.515,215.462,215.482,286700000.0
2006-07-27 06:35:00,215.472,215.553,215.472,215.535,197500000.0
2006-07-27 06:40:00,215.525,215.545,215.506,215.522,247699998.0
2006-07-27 06:45:00,215.537,215.553,215.505,215.508,209600001.0
2006-07-27 06:50:00,215.51,215.555,215.51,215.555,294100000.0
2006-07-27 06:55:00,215.552,215.633,215.538,215.617,222599998.0
2006-07-27 07:00:00,215.61,215.628,215.557,215.557,259099999.0
2006-07-27 07:05:00,215.556,215.645,215.544,215.605,246200002.0
2006-07-27 07:10:00,215.613,215.629,215.579,215.58,259399999.0
2006-07-27 07:15:00,215.577,215.6,215.563,215.583,236399999.0
2006-07-27 07:20:00,215.554,215.605,215.553,215.597,194700002.0
2006-07-27 07:25:00,215.588,215.594,215.54,215.556,268500000.0
2006-07-27 07:30:00,215.545,215.572,215.507,215.554,209900001.0
2006-07-27 07:35:00,215.565,215.588,215.545,215.553,216000001.0
2006-07-27 07:40:00,215.59,215.69,215.488,215.488,277800001.0
2006-07-27 07:45:00,215.486,215.541,215.483,215.524,178700000.0
2006-07-27 07:50:00,215.526,215.576,215.501,215.555,286400001.0
2006-07-27 07:55:00,215.534,215.608,215.501,215.557,343600002.0
2006-07-27 08:00:00,215.549,215.588,215.505,215.554,174100000.0
2006-07-27 08:05:00,215.557,215.571,215.507,215.539,276499999.0
2006-07-27 08:10:00,215.544,215.557,215.467,215.483,266000000.0
2006-07-27 08:15:00,215.483,215.531,215.475,215.509,228300000.0
2006-07-27 08:20:00,215.506,215.548,215.438,215.548,260600002.0
2006-07-27 08:25:00,215.535,215.535,215.45,215.492,299400000.0
2006-07-27 08:30:00,215.478,215.581,215.47,215.516,222000000.0
2006-07-27 08:35:00,215.516,215.556,215.515,215.545,292300000.0
2006-07-27 08:40:00,215.551,215.551,215.476,215.505,241200001.0
2006-07-27 08:45:00,215.492,215.551,215.449,215.551,240500002.0
2006-07-27 08:50:00,215.554,215.615,215.53,215.606,219599999.0
2006-07-27 08:55:00,215.605,215.632,215.55,215.552,259799999.0
2006-07-27 09:00:00,215.532,215.574,215.367,215.423,269100000.0
2006-07-27 09:05:00,215.437,215.539,215.4,215.521,229600000.0
2006-07-27 09:10:00,215.535,215.63,215.535,215.596,242400000.0
2006-07-27 09:15:00,215.623,215.664,215.538,215.556,236599999.0
2006-07-27 09:20:00,215.566,215.579,215.518,215.575,245399999.0
2006-07-27 09:25:00,215.577,215.586,215.518,215.576,305900001.0
2006-07-27 09:30:00,215.601,215.659,215.601,215.636,248000000.0
2006-07-27 09:35:00,215.63,215.656,215.46,215.471,258700001.0
2006-07-27 09:40:00,215.477,215.576,215.443,215.572,260899999.0
2006-07-27 09:45:00,215.581,215.584,215.505,215.505,192799999.0
2006-07-27 09:50:00,215.507,215.601,215.474,215.588,195700000.0
2006-07-27 09:55:00,215.591,215.635,215.537,215.537,172900000.0
2006-07-27 10:00:00,215.543,215.557,215.45,215.455,289299999.0
2006-07-27 10:05:00,215.466,215.485,215.448,215.469,185000000.0
2006-07-27 10:10:00,215.466,215.608,215.451,215.59,222700000.0
2006-07-27 10:15:00,215.596,215.622,215.498,215.527,256700000.0
2006-07-27 10:20:00,215.546,215.566,215.517,215.56,258700002.0
2006-07-27 10:25:00,215.554,215.597,215.467,215.509,269900001.0
2006-07-27 10:30:00,215.516,215.677,215.467,215.66,287100001.0
2006-07-27 10:35:00,215.656,215.657,215.497,215.5,349900001.0
2006-07-27 10:40:00,215.504,215.526,215.448,215.448,332400001.0
2006-07-27 10:45:00,215.465,215.508,215.324,215.338,234900000.0
2006-07-27 10:50:00,215.329,215.363,215.15,215.186,221100000.0
2006-07-27 10:55:00,215.189,215.255,215.171,215.241,206600000.0
2006-07-27 11:00:00,215.27,215.274,215.121,215.142,155300000.0
2006-07-27 11:05:00,215.144,215.174,215.106,215.106,223000000.0
2006-07-27 11:10:00,215.089,215.186,215.035,215.186,218600000.0
2006-07-27 11:15:00,215.199,215.253,215.194,215.252,248500002.0
2006-07-27 11:20:00,215.262,215.396,215.262,215.355,224199999.0
2006-07-27 11:25:00,215.345,215.373,215.317,215.345,272700001.0
2006-07-27 11:30:00,215.357,215.513,215.357,215.452,246900003.0
2006-07-27 11:35:00,215.439,215.442,215.385,215.395,240300000.0
2006-07-27 11:40:00,215.39,215.403,215.27,215.277,281400001.0
2006-07-27 11:45:00,215.269,215.286,215.203,215.26,306999998.0
2006-07-27 11:50:00,215.243,215.267,215.202,215.239,270099998.0
2006-07-27 11:55:00,215.24,215.307,215.212,215.257,265099999.0
2006-07-27 12:00:00,215.28,215.319,215.251,215.28,207899999.0
2006-07-27 12:05:00,215.275,215.288,215.231,215.272,233000000.0
2006-07-27 12:10:00,215.279,215.282,215.162,215.172,192000000.0
2006-07-27 12:15:00,215.168,215.181,215.094,215.159,235499998.0
2006-07-27 12:20:00,215.168,215.232,215.149,215.149,218899999.0
2006-07-27 12:25:00,215.157,215.166,215.078,215.078,254400000.0
2006-07-27 12:30:00,215.079,215.121,215.079,215.101,200200000.0
2006-07-27 12:35:00,215.097,215.215,215.023,215.203,260700000.0
2006-07-27 12:40:00,215.203,215.281,215.185,215.231,212900000.0
2006-07-27 12:45:00,215.231,215.235,215.17,215.218,253500001.0
2006-07-27 12:50:00,215.253,215.312,215.253,215.29,252600001.0
2006-07-27 12:55:00,215.26,215.269,215.117,215.224,301999998.0
2006-07-27 13:00:00,215.22,215.33,215.202,215.241,251000000.0
2006-07-27 13:05:00,215.248,215.248,215.138,215.23,323400000.0
2006-07-27 13:10:00,215.234,215.24,215.189,215.215,204400000.0
2006-07-27 13:15:00,215.212,215.229,215.171,215.177,241000000.0
2006-07-27 13:20:00,215.205,215.291,215.184,215.282,256100000.0
2006-07-27 13:25:00,215.272,215.309,215.235,215.309,231800000.0
2006-07-27 13:30:00,215.316,215.41,215.316,215.393,212500002.0
2006-07-27 13:35:00,215.371,215.371,215.302,215.353,256799999.0
2006-07-27 13:40:00,215.335,215.365,215.305,215.361,233699999.0
2006-07-27 13:45:00,215.353,215.382,215.321,215.374,229400002.0
2006-07-27 13:50:00,215.381,215.381,215.289,215.292,186000000.0
2006-07-27 13:55:00,215.278,215.317,215.221,215.221,198299999.0
2006-07-27 14:00:00,215.185,215.222,215.174,215.21,216900000.0
2006-07-27 14:05:00,215.209,215.209,215.148,215.186,244300001.0
2006-07-27 14:10:00,215.202,215.215,215.122,215.169,260600002.0
2006-07-27 14:15:00,215.175,215.2,215.121,215.193,195899999.0
2006-07-27 14:20:00,215.193,215.217,215.075,215.082,222500001.0
2006-07-27 14:25:00,215.094,215.154,215.061,215.145,233599999.0
2006-07-27 14:30:00,215.123,215.156,215.03,215.084,211499999.0
2006-07-27 14:35:00,215.072,215.236,215.016,215.224,226600000.0
2006-07-27 14:40:00,215.216,215.31,215.1,215.134,147100000.0
2006-07-27 14:45:00,215.154,215.201,215.117,215.162,190200000.0
2006-07-27 14:50:00,215.163,215.225,215.142,215.209,278400001.0
2006-07-27 14:55:00,215.184,215.25,215.149,215.217,280500001.0
2006-07-27 15:00:00,215.218,215.272,215.159,215.272,154400000.0
2006-07-27 15:05:00,215.244,215.265,215.067,215.147,168000000.0
2006-07-27 15:10:00,215.15,215.364,215.143,215.343,206300000.0
2006-07-27 15:15:00,215.34,215.443,215.245,215.33,272500002.0
2006-07-27 15:20:00,215.315,215.372,215.289,215.329,230499999.0
2006-07-27 15:25:00,215.329,215.329,215.251,215.298,308399998.0
2006-07-27 15:30:00,215.315,215.399,215.298,215.352,210200000.0
2006-07-27 15:35:00,215.335,215.335,215.243,215.261,163899999.0
2006-07-27 15:40:00,215.28,215.335,215.277,215.312,172000000.0
2006-07-27 15:45:00,215.312,215.388,215.265,215.298,318399998.0
2006-07-27 15:50:00,215.291,215.364,215.275,215.327,287200000.0
2006-07-27 15:55:00,215.333,215.457,215.32,215.338,253700001.0
2006-07-27 16:00:00,215.31,215.374,215.27,215.279,207500000.0
2006-07-27 16:05:00,215.283,215.421,215.26,215.421,265700001.0
2006-07-27 16:10:00,215.376,215.424,215.309,215.385,177500000.0
2006-07-27 16:15:00,215.404,215.575,215.358,215.517,267100000.0
2006-07-27 16:20:00,215.51,215.51,215.32,215.333,326900000.0
2006-07-27 16:25:00,215.344,215.365,215.265,215.295,246200001.0
2006-07-27 16:30:00,215.287,215.314,215.2,215.213,284500003.0
2006-07-27 16:35:00,215.194,215.285,215.192,215.216,270000000.0
2006-07-27 16:40:00,215.227,215.283,215.146,215.146,276600001.0
2006-07-27 16:45:00,215.134,215.221,215.117,215.215,306399999.0
2006-07-27 16:50:00,215.231,215.25,215.181,215.237,286100000.0
2006-07-27 16:55:00,215.221,215.296,215.174,215.296,300600000.0
2006-07-27 17:00:00,215.277,215.314,215.244,215.248,313200001.0
2006-07-27 17:05:00,215.256,215.348,215.236,215.236,186300000.0
2006-07-27 17:10:00,215.229,215.249,215.106,215.12,271899998.0
2006-07-27 17:15:00,215.123,215.169,215.075,215.155,265599997.0
2006-07-27 17:20:00,215.164,215.191,215.024,215.056,295900003.0
2006-07-27 17:25:00,215.051,215.109,215.046,215.056,265200001.0
2006-07-27 17:30:00,215.053,215.219,215.053,215.212,220900000.0
2006-07-27 17:35:00,215.207,215.242,215.081,215.109,198999999.0
2006-07-27 17:40:00,215.098,215.203,215.092,215.2,256900001.0
2006-07-27 17:45:00,215.226,215.261,215.176,215.184,256500001.0
2006-07-27 17:50:00,215.182,215.215,215.136,215.15,193699999.0
2006-07-27 17:55:00,215.151,215.19,215.142,215.171,230000002.0
2006-07-27 18:00:00,215.19,215.221,215.1,215.106,2527999996.0
2006-07-27 18:05:00,215.118,215.211,215.066,215.185,3242600001.0
2006-07-27 18:10:00,215.195,215.206,215.124,215.141,2357700008.0
2006-07-27 18:15:00,215.146,215.182,215.082,215.125,2499800004.0
2006-07-27 18:20:00,215.104,215.195,215.059,215.188,3040700002.0
2006-07-27 18:25:00,215.208,215.208,215.093,215.122,2103100003.0
2006-07-27 18:30:00,215.135,215.146,215.076,215.119,2282300000.0
2006-07-27 18:35:00,215.109,215.224,215.109,215.174,1302099996.0
2006-07-27 18:40:00,215.167,215.218,215.145,215.15,1300700004.0
2006-07-27 18:45:00,215.145,215.24,215.138,215.16,867899996.0
2006-07-27 18:50:00,215.162,215.262,215.141,215.216,1081600001.0
2006-07-27 18:55:00,215.227,215.301,215.205,215.277,974300000.0
2006-07-27 19:00:00,215.269,215.299,215.206,215.229,830300000.0
2006-07-27 19:05:00,215.225,215.285,215.194,215.199,1439400002.0
2006-07-27 19:10:00,215.194,215.206,215.124,215.182,670700002.0
2006-07-27 19:15:00,215.181,215.181,215.13,215.145,874900000.0
2006-07-27 19:20:00,215.146,215.164,215.085,215.126,1038000005.0
2006-07-27 19:25:00,215.133,215.186,215.133,215.183,1144399999.0
2006-07-27 19:30:00,215.183,215.217,215.168,215.177,1171200001.0
2006-07-27 19:35:00,215.179,215.264,215.131,215.16,985899997.0
2006-07-27 19:40:00,215.16,215.215,215.143,215.195,1050299998.0
2006-07-27 19:45:00,215.199,215.215,215.158,215.177,717000003.0
2006-07-27 19:50:00,215.176,215.249,215.142,215.235,664400000.0
2006-07-27 19:55:00,215.245,215.261,215.153,215.21,824100000.0
2006-07-27 20:00:00,215.198,215.203,215.082,215.098,588800001.0
2006-07-27 20:05:00,215.087,215.172,215.066,215.16,836300004.0
2006-07-27 20:10:00,215.159,215.159,215.017,215.086,1339399998.0
2006-07-27 20:15:00,215.086,215.134,214.96,214.996,868500001.0
2006-07-27 20:20:00,215.009,215.152,214.98,215.114,930799999.0
2006-07-27 20:25:00,215.126,215.196,215.026,215.181,1524500000.0
2006-07-27 20:30:00,215.177,215.196,215.026,215.101,1974600001.0
2006-07-27 20:35:00,215.097,215.119,214.946,214.971,772799999.0
2006-07-27 20:40:00,214.977,214.989,214.924,214.97,1500200000.0
2006-07-27 20:45:00,214.967,215.001,214.948,214.985,1039600005.0
2006-07-27 20:50:00,214.98,215.041,214.949,214.975,1009100003.0
2006-07-27 20:55:00,214.974,215.057,214.938,215.057,1689200004.0
2006-07-27 21:00:00,215.068,215.136,215.061,215.107,1489600000.0
2006-07-27 21:05:00,215.11,215.124,215.08,215.105,711900001.0
2006-07-27 21:10:00,215.103,215.123,215.081,215.091,744200001.0
2006-07-27 21:15:00,215.087,215.133,215.052,215.077,957099999.0
2006-07-27 21:20:00,215.076,215.087,214.993,215.017,1134700000.0
2006-07-27 21:25:00,215.02,215.049,214.99,215.033,767600001.0
2006-07-27 21:30:00,215.035,215.077,214.968,214.995,577800001.0
2006-07-27 21:35:00,214.987,215.053,214.987,215.031,363199999.0
2006-07-27 21:40:00,215.038,215.078,214.967,214.995,500100003.0
2006-07-27 21:45:00,215.007,215.021,214.959,214.965,435200000.0
2006-07-27 21:50:00,214.977,215.036,214.968,215.032,305500002.0
2006-07-27 21:55:00,215.035,215.04,214.983,214.984,404600000.0
2006-07-27 22:00:00,214.972,215.074,214.971,215.058,826899998.0
2006-07-27 22:05:00,215.053,215.074,215.031,215.055,366900002.0
2006-07-27 22:10:00,215.058,215.1,215.036,215.041,317400002.0
2006-07-27 22:15:00,215.047,215.098,215.036,215.046,707900000.0
2006-07-27 22:20:00,215.062,215.124,215.062,215.11,298799999.0
2006-07-27 22:25:00,215.098,215.172,215.098,215.167,534000001.0
2006-07-27 22:30:00,215.179,215.306,215.169,215.232,688299999.0
2006-07-27 22:35:00,215.236,215.252,215.14,215.145,361599997.0
2006-07-27 22:40:00,215.145,215.147,215.077,215.077,383600000.0
2006-07-27 22:45:00,215.073,215.112,215.043,215.1,373200001.0
2006-07-27 22:50:00,215.104,215.109,215.076,215.083,304999998.0
2006-07-27 22:55:00,215.076,215.1,215.005,215.015,363900000.0
2006-07-27 23:00:00,214.981,215.021,214.898,214.955,286699999.0
2006-07-27 23:05:00,214.939,215.016,214.923,214.985,251800001.0
2006-07-27 23:10:00,214.957,215.015,214.918,214.928,343300000.0
2006-07-27 23:15:00,214.945,215.032,214.923,215.032,247200002.0
2006-07-27 23:20:00,215.007,215.025,214.941,215.021,273399998.0
2006-07-27 23:25:00,215.025,215.044,215.015,215.02,173400001.0
2006-07-27 23:30:00,215.05,215.07,215.03,215.045,197100000.0
2006-07-27 23:35:00,215.031,215.031,214.979,214.993,212000000.0
2006-07-27 23:40:00,214.99,215.006,214.959,214.988,234599999.0
2006-07-27 23:45:00,214.991,215.046,214.975,215.042,252999999.0
2006-07-27 23:50:00,215.04,215.067,215.027,215.06,184700001.0
2006-07-27 23:55:00,215.077,215.1,215.048,215.098,243099999.0
2006-07-28 00:00:00,215.108,215.13,215.065,215.072,151100001.0
2006-07-28 00:05:00,215.07,215.08,215.02,215.052,176300000.0
2006-07-28 00:10:00,215.043,215.052,215.007,215.035,270899999.0
2006-07-28 00:15:00,215.038,215.061,215.03,215.053,247000001.0
2006-07-28 00:20:00,215.045,215.119,215.015,215.094,352899999.0
2006-07-28 00:25:00,215.101,215.124,215.064,215.107,262600000.0
2006-07-28 00:30:00,215.081,215.096,215.055,215.09,205900000.0
2006-07-28 00:35:00,215.094,215.105,215.071,215.084,264700002.0
2006-07-28 00:40:00,215.103,215.144,215.07,215.144,222000001.0
2006-07-28 00:45:00,215.139,215.148,215.098,215.098,248400002.0
2006-07-28 00:50:00,215.11,215.132,215.037,215.055,315900003.0
2006-07-28 00:55:00,215.054,215.054,215.004,215.019,244499999.0
2006-07-28 01:00:00,215.035,215.035,214.911,214.94,195900000.0
2006-07-28 01:05:00,214.95,214.971,214.927,214.956,204200001.0
2006-07-28 01:10:00,214.973,215.062,214.927,214.927,325100000.0
2006-07-28 01:15:00,214.94,214.975,214.922,214.962,200100000.0
2006-07-28 01:20:00,214.966,214.982,214.933,214.957,304299999.0
2006-07-28 01:25:00,214.945,214.953,214.848,214.853,186200001.0
2006-07-28 01:30:00,214.869,215.178,214.869,215.097,240200001.0
2006-07-28 01:35:00,215.124,215.252,215.084,215.086,196800000.0
2006-07-28 01:40:00,215.079,215.106,215.004,215.032,275099999.0
2006-07-28 01:45:00,215.041,215.065,215.006,215.02,209900000.0
2006-07-28 01:50:00,215.001,215.026,214.907,215.012,258000000.0
2006-07-28 01:55:00,215.008,215.05,214.998,215.035,212100000.0
2006-07-28 02:00:00,215.032,215.105,215.027,215.063,294900001.0
2006-07-28 02:05:00,215.077,215.085,214.973,214.974,217100002.0
2006-07-28 02:10:00,214.982,215.069,214.969,215.067,307599998.0
2006-07-28 02:15:00,215.064,215.076,215.03,215.03,182300000.0
2006-07-28 02:20:00,215.04,215.072,215.011,215.036,233800002.0
2006-07-28 02:25:00,215.051,215.102,215.017,215.102,298300000.0
2006-07-28 02:30:00,215.105,215.123,215.03,215.052,230500000.0
2006-07-28 02:35:00,215.047,215.062,215.02,215.042,293399999.0
2006-07-28 02:40:00,215.037,215.047,215.001,215.031,236199999.0
2006-07-28 02:45:00,215.013,215.042,215.006,215.029,268900000.0
2006-07-28 02:50:00,215.027,215.136,215.015,215.136,217800000.0
2006-07-28 02:55:00,215.103,215.12,214.997,215.12,251800000.0
2006-07-28 03:00:00,215.104,215.125,215.056,215.06,325599996.0
2006-07-28 03:05:00,215.046,215.046,214.997,215.008,305799999.0
2006-07-28 03:10:00,214.996,215.075,214.995,215.052,261200000.0
2006-07-28 03:15:00,215.055,215.116,215.026,215.058,158900001.0
2006-07-28 03:20:00,215.051,215.1,215.036,215.058,276900001.0
2006-07-28 03:25:00,215.046,215.046,214.916,214.924,202399999.0
2006-07-28 03:30:00,214.915,214.997,214.915,214.978,191799999.0
2006-07-28 03:35:00,214.972,215.001,214.895,214.968,176000000.0
2006-07-28 03:40:00,214.949,214.964,214.907,214.933,264800000.0
2006-07-28 03:45:00,214.938,215.024,214.933,214.975,227200002.0
2006-07-28 03:50:00,214.952,215.007,214.924,214.978,267400002.0
2006-07-28 03:55:00,214.986,215.101,214.957,215.101,284500001.0
2006-07-28 04:00:00,215.122,215.124,214.962,214.968,262499996.0
2006-07-28 04:05:00,214.974,215.037,214.971,215.012,292900001.0
2006-07-28 04:10:00,215.025,215.058,215.013,215.037,263000000.0
2006-07-28 04:15:00,215.042,215.077,215.015,215.077,235600000.0
2006-07-28 04:20:00,215.075,215.085,215.04,215.073,193599999.0
2006-07-28 04:25:00,215.066,215.079,214.986,214.989,219800002.0
2006-07-28 04:30:00,214.989,214.989,214.921,214.988,265099998.0
2006-07-28 04:35:00,214.986,214.992,214.951,214.992,194300001.0
2006-07-28 04:40:00,215.015,215.041,214.988,215.017,309799999.0
2006-07-28 04:45:00,215.005,215.018,214.989,215.004,248200000.0
2006-07-28 04:50:00,215.008,215.017,214.931,214.953,256300000.0
2006-07-28 04:55:00,214.95,214.974,214.92,214.94,252400001.0
2006-07-28 05:00:00,214.947,214.948,214.872,214.884,218499999.0
2006-07-28 05:05:00,214.896,214.934,214.871,214.928,234599998.0
2006-07-28 05:10:00,214.925,214.925,214.77,214.777,188900000.0
2006-07-28 05:15:00,214.784,214.835,214.772,214.795,234400001.0
2006-07-28 05:20:00,214.817,214.832,214.766,214.787,259700001.0
2006-07-28 05:25:00,214.793,214.793,214.701,214.766,203500001.0
2006-07-28 05:30:00,214.771,214.771,214.72,214.743,261600000.0
2006-07-28 05:35:00,214.726,214.726,214.672,214.705,320600002.0
2006-07-28 05:40:00,214.729,214.769,214.665,214.702,268600001.0
2006-07-28 05:45:00,214.718,214.752,214.678,214.691,218500000.0
2006-07-28 05:50:00,214.677,214.707,214.655,214.686,273600004.0
2006-07-28 05:55:00,214.694,214.753,214.694,214.734,234700000.0
2006-07-28 06:00:00,214.737,214.79,214.731,214.788,258800000.0
2006-07-28 06:05:00,214.79,214.809,214.757,214.792,210200000.0
2006-07-28 06:10:00,214.783,214.855,214.783,214.85,221100001.0
2006-07-28 06:15:00,214.85,214.85,214.755,214.755,182399999.0
2006-07-28 06:20:00,214.763,214.786,214.705,214.705,261200000.0
2006-07-28 06:25:00,214.702,214.711,214.662,214.676,243100001.0
2006-07-28 06:30:00,214.677,214.72,214.677,214.71,212400000.0
2006-07-28 06:35:00,214.7,214.721,214.654,214.654,209000000.0
2006-07-28 06:40:00,214.643,214.689,214.628,214.653,264099999.0
2006-07-28 06:45:00,214.652,214.678,214.606,214.63,200000000.0
2006-07-28 06:50:00,214.633,214.654,214.575,214.614,341699996.0
2006-07-28 06:55:00,214.615,214.65,214.61,214.642,238800000.0
2006-07-28 07:00:00,214.634,214.637,214.526,214.533,221400000.0
2006-07-28 07:05:00,214.528,214.595,214.507,214.585,341600000.0
2006-07-28 07:10:00,214.588,214.601,214.551,214.583,241399998.0
2006-07-28 07:15:00,214.58,214.631,214.554,214.603,215700001.0
2006-07-28 07:20:00,214.6,214.62,214.568,214.602,224800000.0
2006-07-28 07:25:00,214.596,214.626,214.567,214.581,217200002.0
2006-07-28 07:30:00,214.576,214.602,214.542,214.59,287500001.0
2006-07-28 07:35:00,214.598,214.623,214.571,214.615,210800000.0
2006-07-28 07:40:00,214.621,214.621,214.552,214.569,201400003.0
2006-07-28 07:45:00,214.579,214.597,214.49,214.535,269200001.0
2006-07-28 07:50:00,214.535,214.584,214.483,214.565,264599999.0
2006-07-28 07:55:00,214.535,214.574,214.498,214.515,254500000.0
2006-07-28 08:00:00,214.52,214.524,214.415,214.424,200400000.0
2006-07-28 08:05:00,214.427,214.492,214.413,214.467,277099998.0
2006-07-28 08:10:00,214.464,214.474,214.348,214.391,153100000.0
2006-07-28 08:15:00,214.384,214.592,214.377,214.585,189100000.0
2006-07-28 08:20:00,214.584,214.584,214.424,214.537,215200001.0
2006-07-28 08:25:00,214.515,214.548,214.43,214.458,178600001.0
2006-07-28 08:30:00,214.449,214.471,214.411,214.45,299999997.0
2006-07-28 08:35:00,214.427,214.5,214.412,214.45,243300002.0
2006-07-28 08:40:00,214.463,214.571,214.463,214.508,299600002.0
2006-07-28 08:45:00,214.496,214.527,214.473,214.488,245999999.0
2006-07-28 08:50:00,214.483,214.552,214.483,214.552,290499999.0
2006-07-28 08:55:00,214.568,214.626,214.515,214.545,196100000.0
2006-07-28 09:00:00,214.506,214.556,214.471,214.541,199700001.0
2006-07-28 09:05:00,214.545,214.684,214.535,214.668,288500000.0
2006-07-28 09:10:00,214.681,214.751,214.651,214.715,293699999.0
2006-07-28 09:15:00,214.723,214.723,214.623,214.662,201899999.0
2006-07-28 09:20:00,214.669,214.756,214.668,214.755,252200000.0
2006-07-28 09:25:00,214.752,214.781,214.723,214.769,270000001.0
2006-07-28 09:30:00,214.773,214.873,214.773,214.85,248400001.0
2006-07-28 09:35:00,214.857,214.904,214.807,214.825,189999999.0
2006-07-28 09:40:00,214.813,214.843,214.793,214.816,211400001.0
2006-07-28 09:45:00,214.822,214.875,214.798,214.839,239000000.0
2006-07-28 09:50:00,214.847,214.847,214.811,214.843,284999999.0
2006-07-28 09:55:00,214.842,214.857,214.746,214.813,212599999.0
2006-07-28 10:00:00,214.841,214.898,214.745,214.777,394400003.0
2006-07-28 10:05:00,214.792,214.792,214.746,214.754,220799999.0
2006-07-28 10:10:00,214.745,214.745,214.614,214.643,201000000.0
2006-07-28 10:15:00,214.677,214.874,214.677,214.831,261200000.0
2006-07-28 10:20:00,214.835,214.835,214.712,214.712,183300000.0
2006-07-28 10:25:00,214.696,214.709,214.565,214.606,202000002.0
2006-07-28 10:30:00,214.615,214.67,214.602,214.662,248000000.0
2006-07-28 10:35:00,214.659,214.659,214.516,214.523,264800000.0
2006-07-28 10:40:00,214.527,214.593,214.465,214.505,350300000.0
2006-07-28 10:45:00,214.527,214.532,214.468,214.509,276299999.0
2006-07-28 10:50:00,214.499,214.632,214.493,214.63,250500001.0
2006-07-28 10:55:00,214.619,214.639,214.583,214.6,273500002.0
2006-07-28 11:00:00,214.617,214.665,214.596,214.665,170800000.0
2006-07-28 11:05:00,214.681,214.814,214.679,214.78,219000000.0
2006-07-28 11:10:00,214.782,214.786,214.661,214.69,194800000.0
2006-07-28 11:15:00,214.683,214.699,214.584,214.584,222200001.0
2006-07-28 11:20:00,214.576,214.607,214.5,214.507,242999999.0
2006-07-28 11:25:00,214.49,214.523,214.455,214.456,172300000.0
2006-07-28 11:30:00,214.456,214.643,214.445,214.595,235100000.0
2006-07-28 11:35:00,214.563,214.641,214.56,214.634,281199999.0
2006-07-28 11:40:00,214.616,214.633,214.576,214.591,217300000.0
2006-07-28 11:45:00,214.578,214.759,214.526,214.697,248100001.0
2006-07-28 11:50:00,214.717,214.899,214.717,214.899,205300000.0
2006-07-28 11:55:00,214.924,214.924,214.811,214.811,233800001.0
2006-07-28 12:00:00,214.806,214.811,214.754,214.772,240500000.0
2006-07-28 12:05:00,214.765,214.823,214.713,214.801,235399999.0
2006-07-28 12:10:00,214.798,214.811,214.746,214.798,303099997.0
2006-07-28 12:15:00,214.798,214.801,214.736,214.741,205799999.0
2006-07-28 12:20:00,214.736,214.776,214.715,214.73,253599999.0
2006-07-28 12:25:00,214.725,214.742,214.68,214.695,186200001.0
2006-07-28 12:30:00,214.684,214.707,214.595,214.629,217100001.0
2006-07-28 12:35:00,214.632,214.648,214.607,214.62,373399997.0
2006-07-28 12:40:00,214.622,214.753,214.622,214.753,349300004.0
2006-07-28 12:45:00,214.772,214.772,214.624,214.628,272600001.0
2006-07-28 12:50:00,214.637,214.86,214.623,214.86,196200000.0
2006-07-28 12:55:00,214.856,214.912,214.792,214.8,258400000.0
2006-07-28 13:00:00,214.78,214.82,214.688,214.688,313299997.0
2006-07-28 13:05:00,214.704,214.736,214.672,214.672,294699999.0
2006-07-28 13:10:00,214.662,214.686,214.649,214.665,218100001.0
2006-07-28 13:15:00,214.664,214.726,214.663,214.699,297699997.0
2006-07-28 13:20:00,214.727,214.732,214.685,214.69,320500000.0
2006-07-28 13:25:00,214.675,214.735,214.675,214.721,248300000.0
2006-07-28 13:30:00,214.716,214.766,214.702,214.714,237300001.0
2006-07-28 13:35:00,214.697,214.704,214.624,214.684,211700001.0
2006-07-28 13:40:00,214.677,214.799,214.677,214.765,202500000.0
2006-07-28 13:45:00,214.757,214.782,214.66,214.685,224700001.0
2006-07-28 13:50:00,214.699,214.719,214.674,214.7,219400001.0
2006-07-28 13:55:00,214.698,214.809,214.696,214.773,239000000.0
2006-07-28 14:00:00,214.752,214.844,214.704,214.807,264500000.0
2006-07-28 14:05:00,214.808,214.808,214.636,214.667,245200001.0
2006-07-28 14:10:00,214.68,214.724,214.664,214.7,312500002.0
2006-07-28 14:15:00,214.707,214.707,214.634,214.655,241899998.0
2006-07-28 14:20:00,214.652,214.67,214.498,214.624,316899999.0
2006-07-28 14:25:00,214.613,214.647,214.547,214.647,193899999.0
2006-07-28 14:30:00,214.632,214.75,214.632,214.695,203799999.0
2006-07-28 14:35:00,214.665,214.688,214.555,214.615,293400001.0
2006-07-28 14:40:00,214.613,214.613,214.284,214.284,235199999.0
2006-07-28 14:45:00,214.269,214.366,214.142,214.206,266700000.0
2006-07-28 14:50:00,214.247,214.442,214.172,214.406,221300002.0
2006-07-28 14:55:00,214.415,214.415,214.279,214.393,298800001.0
2006-07-28 15:00:00,214.408,214.434,214.202,214.253,227000001.0
2006-07-28 15:05:00,214.267,214.349,214.225,214.349,237799999.0
2006-07-28 15:10:00,214.338,214.361,214.265,214.337,340199999.0
2006-07-28 15:15:00,214.334,214.422,214.284,214.394,206400000.0
2006-07-28 15:20:00,214.395,214.398,214.137,214.14,236900000.0
2006-07-28 15:25:00,214.147,214.155,213.953,214.063,283799999.0
2006-07-28 15:30:00,214.06,214.115,214.029,214.063,244699999.0
2006-07-28 15:35:00,214.069,214.139,214.032,214.119,270399999.0
2006-07-28 15:40:00,214.13,214.14,214.05,214.093,235500002.0
2006-07-28 15:45:00,214.087,214.104,214.006,214.066,272300002.0
2006-07-28 15:50:00,214.062,214.223,214.053,214.2,276100001.0
2006-07-28 15:55:00,214.199,214.209,213.987,214.084,205799999.0
2006-07-28 16:00:00,214.065,214.122,214.056,214.066,259999999.0
2006-07-28 16:05:00,214.057,214.057,213.909,213.959,161900000.0
2006-07-28 16:10:00,213.952,214.031,213.943,214.012,228800000.0
2006-07-28 16:15:00,214.023,214.122,214.016,214.103,284700000.0
2006-07-28 16:20:00,214.111,214.229,214.111,214.145,214600000.0
2006-07-28 16:25:00,214.146,214.18,214.082,214.082,225500001.0
2006-07-28 16:30:00,214.068,214.112,214.033,214.078,297400001.0
2006-07-28 16:35:00,214.066,214.13,214.002,214.002,236300001.0
2006-07-28 16:40:00,213.993,214.033,213.97,213.975,251300003.0
2006-07-28 16:45:00,213.96,213.96,213.853,213.895,323000001.0
2006-07-28 16:50:00,213.889,213.919,213.857,213.865,268499999.0
2006-07-28 16:55:00,213.843,213.96,213.818,213.952,303300001.0
2006-07-28 17:00:00,213.944,214.0,213.866,213.925,315700000.0
2006-07-28 17:05:00,213.918,213.956,213.772,213.782,182500000.0
2006-07-28 17:10:00,213.8,213.853,213.779,213.779,217800002.0
2006-07-28 17:15:00,213.772,213.818,213.754,213.797,161300000.0
2006-07-28 17:20:00,213.796,213.863,213.796,213.851,250599999.0
2006-07-28 17:25:00,213.837,213.922,213.813,213.876,337100002.0
2006-07-28 17:30:00,213.877,213.899,213.821,213.84,225600001.0
2006-07-28 17:35:00,213.824,213.839,213.747,213.749,178400000.0
2006-07-28 17:40:00,213.737,213.786,213.705,213.783,210499999.0
2006-07-28 17:45:00,213.801,213.923,213.76,213.885,284699998.0
2006-07-28 17:50:00,213.877,213.907,213.836,213.843,184100001.0
2006-07-28 17:55:00,213.86,213.911,213.788,213.886,236400001.0
2006-07-28 18:00:00,213.906,213.906,213.675,213.692,2402899992.0
2006-07-28 18:05:00,213.704,213.787,213.7,213.777,3177699999.0
2006-07-28 18:10:00,213.788,213.824,213.743,213.797,2161000001.0
2006-07-28 18:15:00,213.812,213.832,213.78,213.781,2580299992.0
2006-07-28 18:20:00,213.77,213.795,213.714,213.715,2949300005.0
2006-07-28 18:25:00,213.723,213.762,213.671,213.747,1900600002.0
2006-07-28 18:30:00,213.771,213.832,213.715,213.735,2293099993.0
2006-07-28 18:35:00,213.747,213.819,213.747,213.805,1220400004.0
2006-07-28 18:40:00,213.803,213.841,213.753,213.798,1381699998.0
2006-07-28 18:45:00,213.803,213.866,213.763,213.846,729099999.0
2006-07-28 18:50:00,213.851,213.908,213.813,213.813,1258299998.0
2006-07-28 18:55:00,213.823,213.938,213.823,213.919,1190899999.0
2006-07-28 19:00:00,213.905,213.989,213.861,213.911,874500001.0
2006-07-28 19:05:00,213.9,213.991,213.896,213.965,1436399997.0
2006-07-28 19:10:00,213.967,213.968,213.906,213.933,669999996.0
2006-07-28 19:15:00,213.934,213.963,213.92,213.955,830399997.0
2006-07-28 19:20:00,213.973,214.045,213.973,214.015,966899996.0
2006-07-28 19:25:00,214.009,214.009,213.93,213.957,1242099999.0
2006-07-28 19:30:00,213.951,213.958,213.915,213.922,1248500003.0
2006-07-28 19:35:00,213.916,214.006,213.913,213.979,1045699994.0
2006-07-28 19:40:00,214.006,214.105,213.975,214.082,965700001.0
2006-07-28 19:45:00,214.087,214.129,214.038,214.075,770900000.0
2006-07-28 19:50:00,214.07,214.095,214.015,214.019,819600001.0
2006-07-28 19:55:00,214.014,214.023,213.942,213.942,829799998.0
2006-07-28 20:00:00,213.95,213.988,213.88,213.884,658099999.0
2006-07-28 20:05:00,213.887,213.909,213.85,213.877,832800001.0
2006-07-28 20:10:00,213.88,213.9,213.828,213.843,1247999997.0
2006-07-28 20:15:00,213.852,214.039,213.833,213.999,944300001.0
2006-07-28 20:20:00,213.994,214.01,213.911,213.911,1031299999.0
2006-07-28 20:25:00,213.911,213.982,213.901,213.968,1614199998.0
2006-07-28 20:30:00,213.98,214.031,213.947,214.029,1888400003.0
2006-07-28 20:35:00,214.024,214.032,213.971,213.976,672299999.0
2006-07-28 20:40:00,213.973,213.973,213.887,213.926,1295999999.0
2006-07-28 20:45:00,213.933,213.937,213.876,213.879,1045900002.0
2006-07-28 20:50:00,213.868,213.982,213.856,213.935,1106699997.0
2006-07-28 20:55:00,213.93,213.93,213.785,213.811,1612199998.0
2006-07-28 21:00:00,213.805,213.805,213.741,213.766,1598899995.0
2006-07-28 21:05:00,213.76,213.782,213.731,213.76,814100006.0
2006-07-28 21:10:00,213.757,213.757,213.699,213.705,938999998.0
2006-07-28 21:15:00,213.71,213.807,213.7,213.782,1126599997.0
2006-07-28 21:20:00,213.79,213.84,213.773,213.802,1233000003.0
2006-07-28 21:25:00,213.8,213.858,213.79,213.841,725500001.0
2006-07-28 21:30:00,213.838,213.846,213.812,213.825,495299999.0
2006-07-28 21:35:00,213.815,213.903,213.815,213.875,316700000.0
2006-07-28 21:40:00,213.867,213.868,213.779,213.844,529899998.0
2006-07-28 21:45:00,213.848,213.848,213.747,213.771,506799998.0
2006-07-28 21:50:00,213.778,213.778,213.717,213.736,348699999.0
2006-07-28 21:55:00,213.735,213.794,213.723,213.772,464500002.0
2006-07-28 22:00:00,213.76,213.798,213.723,213.779,923100000.0
2006-07-28 22:05:00,213.778,213.837,213.771,213.774,377799999.0
2006-07-28 22:10:00,213.763,213.764,213.7,213.725,337500000.0
2006-07-28 22:15:00,213.729,213.754,213.609,213.678,719599999.0
2006-07-28 22:20:00,213.685,213.775,213.661,213.723,289100000.0
2006-07-28 22:25:00,213.71,213.74,213.638,213.638,593100001.0
2006-07-28 22:30:00,213.607,213.622,213.568,213.605,671800000.0
2006-07-28 22:35:00,213.616,213.621,213.565,213.578,264199998.0
2006-07-28 22:40:00,213.583,213.633,213.578,213.578,382400001.0
2006-07-28 22:45:00,213.582,213.593,213.501,213.524,349400001.0
2006-07-28 22:50:00,213.526,213.547,213.509,213.542,415499999.0
2006-07-28 22:55:00,213.541,213.645,213.541,213.605,354600000.0
2006-07-30 23:00:00,213.648,213.702,213.547,213.614,231500000.0
2006-07-30 23:05:00,213.591,213.599,213.497,213.561,268999999.0
2006-07-30 23:10:00,213.521,213.584,213.497,213.54,337800001.0
2006-07-30 23:15:00,213.56,213.577,213.462,213.512,219000000.0
2006-07-30 23:20:00,213.513,213.545,213.477,213.531,230100000.0
2006-07-30 23:25:00,213.461,213.561,213.461,213.53,275700001.0
2006-07-30 23:30:00,213.541,213.556,213.471,213.477,288200000.0
2006-07-30 23:35:00,213.49,213.526,213.462,213.524,225700001.0
2006-07-30 23:40:00,213.503,213.563,213.467,213.556,192700000.0
2006-07-30 23:45:00,213.565,213.565,213.477,213.55,229999999.0
2006-07-30 23:50:00,213.527,213.605,213.484,213.541,242800000.0
2006-07-30 23:55:00,213.549,213.608,213.499,213.563,191600000.0
2006-07-31 00:00:00,213.605,213.605,213.486,213.587,345099999.0
2006-07-31 00:05:00,213.569,213.637,213.546,213.634,272300000.0
2006-07-31 00:10:00,213.596,213.745,213.577,213.667,233300000.0
2006-07-31 00:15:00,213.689,213.747,213.653,213.701,253900001.0
2006-07-31 00:20:00,213.654,213.697,213.63,213.685,218500000.0
2006-07-31 00:25:00,213.67,213.71,213.634,213.683,296800002.0
2006-07-31 00:30:00,213.645,213.723,213.638,213.675,249300000.0
2006-07-31 00:35:00,213.697,213.737,213.667,213.67,302900000.0
2006-07-31 00:40:00,213.667,213.723,213.627,213.695,265100001.0
2006-07-31 00:45:00,213.68,213.787,213.678,213.764,257299999.0
2006-07-31 00:50:00,213.783,213.8,213.728,213.761,245499999.0
2006-07-31 00:55:00,213.761,213.81,213.726,213.726,228000002.0
2006-07-31 01:00:00,213.752,213.816,213.718,213.718,323000000.0
2006-07-31 01:05:00,213.718,213.78,213.682,213.682,208900000.0
2006-07-31 01:10:00,213.69,213.763,213.69,213.735,191500001.0
2006-07-31 01:15:00,213.763,213.791,213.744,213.763,285300003.0
2006-07-31 01:20:00,213.766,213.766,213.736,213.764,228599999.0
2006-07-31 01:25:00,213.766,213.802,213.758,213.779,242399999.0
2006-07-31 01:30:00,213.784,213.797,213.752,213.766,197400001.0
2006-07-31 01:35:00,213.765,213.777,213.749,213.765,226700000.0
2006-07-31 01:40:00,213.767,213.787,213.687,213.693,223699999.0
2006-07-31 01:45:00,213.691,213.746,213.679,213.722,250700002.0
2006-07-31 01:50:00,213.7,213.714,213.606,213.698,303200001.0
2006-07-31 01:55:00,213.7,213.79,213.692,213.737,171000000.0
2006-07-31 02:00:00,213.718,213.823,213.716,213.78,252400001.0
2006-07-31 02:05:00,213.817,213.865,213.799,213.811,314199999.0
2006-07-31 02:10:00,213.805,213.853,213.78,213.825,352500000.0
2006-07-31 02:15:00,213.836,213.901,213.836,213.858,217600000.0
2006-07-31 02:20:00,213.863,213.872,213.793,213.817,190199999.0
2006-07-31 02:25:00,213.834,213.915,213.805,213.89,244199999.0
2006-07-31 02:30:00,213.881,213.938,213.856,213.86,231000003.0
2006-07-31 02:35:00,213.852,213.902,213.847,213.874,285899998.0
2006-07-31 02:40:00,213.873,213.898,213.845,213.861,251500001.0
2006-07-31 02:45:00,213.843,213.9,213.839,213.855,228800000.0
2006-07-31 02:50:00,213.817,213.817,213.747,213.783,242799998.0
2006-07-31 02:55:00,213.761,213.805,213.713,213.752,235000000.0
2006-07-31 03:00:00,213.747,213.747,213.634,213.658,292999999.0
2006-07-31 03:05:00,213.654,213.662,213.566,213.589,306600002.0
2006-07-31 03:10:00,213.548,213.566,213.492,213.492,171499999.0
2006-07-31 03:15:00,213.502,213.599,213.493,213.586,199300000.0
2006-07-31 03:20:00,213.581,213.622,213.534,213.534,332699998.0
2006-07-31 03:25:00,213.524,213.587,213.522,213.562,252099998.0
2006-07-31 03:30:00,213.55,213.593,213.54,213.564,257399996.0
2006-07-31 03:35:00,213.549,213.609,213.549,213.609,168300002.0
2006-07-31 03:40:00,213.598,213.607,213.571,213.589,250600000.0
2006-07-31 03:45:00,213.599,213.614,213.559,213.568,182000000.0
2006-07-31 03:50:00,213.557,213.63,213.55,213.63,128300000.0
2006-07-31 03:55:00,213.637,213.637,213.554,213.56,242799999.0
2006-07-31 04:00:00,213.554,213.579,213.53,213.568,236200000.0
2006-07-31 04:05:00,213.573,213.612,213.56,213.599,308900000.0
2006-07-31 04:10:00,213.608,213.625,213.548,213.565,255400000.0
2006-07-31 04:15:00,213.567,213.567,213.486,213.492,187299999.0
2006-07-31 04:20:00,213.471,213.479,213.455,213.477,205400003.0
2006-07-31 04:25:00,213.461,213.48,213.433,213.443,178600001.0
2006-07-31 04:30:00,213.45,213.459,213.386,213.386,185900000.0
2006-07-31 04:35:00,213.375,213.404,213.339,213.404,251900001.0
2006-07-31 04:40:00,213.402,213.433,213.379,213.43,238900002.0
2006-07-31 04:45:00,213.422,213.47,213.422,213.455,179200000.0
2006-07-31 04:50:00,213.46,213.504,213.439,213.48,311300004.0
2006-07-31 04:55:00,213.47,213.475,213.429,213.435,200099999.0
2006-07-31 05:00:00,213.443,213.467,213.35,213.387,238700000.0
2006-07-31 05:05:00,213.395,213.431,213.367,213.43,276900001.0
2006-07-31 05:10:00,213.416,213.416,213.384,213.403,205300000.0
2006-07-31 05:15:00,213.402,213.459,213.399,213.437,237499999.0
2006-07-31 05:20:00,213.448,213.483,213.432,213.447,247899999.0
2006-07-31 05:25:00,213.453,213.502,213.414,213.414,244500000.0
2006-07-31 05:30:00,213.417,213.469,213.368,213.398,301000002.0
2006-07-31 05:35:00,213.371,213.48,213.352,213.47,330600000.0
2006-07-31 05:40:00,213.477,213.484,213.37,213.389,200300002.0
2006-07-31 05:45:00,213.39,213.411,213.377,213.409,195000001.0
2006-07-31 05:50:00,213.394,213.412,213.351,213.356,160400000.0
2006-07-31 05:55:00,213.329,213.351,213.323,213.328,280600001.0
2006-07-31 06:00:00,213.339,213.385,213.315,213.379,263700000.0
2006-07-31 06:05:00,213.371,213.385,213.321,213.37,207999999.0
2006-07-31 06:10:00,213.357,213.365,213.304,213.31,210800000.0
2006-07-31 06:15:00,213.313,213.339,213.288,213.294,222400000.0
2006-07-31 06:20:00,213.307,213.351,213.281,213.351,307699999.0
2006-07-31 06:25:00,213.321,213.368,213.308,213.354,215600000.0
2006-07-31 06:30:00,213.357,213.374,213.296,213.314,229500000.0
2006-07-31 06:35:00,213.304,213.333,213.287,213.292,232899999.0
2006-07-31 06:40:00,213.285,213.337,213.285,213.31,275400001.0
2006-07-31 06:45:00,213.312,213.324,213.285,213.315,245900000.0
2006-07-31 06:50:00,213.315,213.33,213.252,213.258,216600000.0
2006-07-31 06:55:00,213.26,213.307,213.26,213.277,262200002.0
2006-07-31 07:00:00,213.272,213.297,213.182,213.191,213899999.0
2006-07-31 07:05:00,213.203,213.267,213.167,213.215,355800005.0
2006-07-31 07:10:00,213.214,213.214,213.129,213.159,300500001.0
2006-07-31 07:15:00,213.161,213.184,213.141,213.144,202699999.0
2006-07-31 07:20:00,213.135,213.228,213.126,213.181,144700000.0
2006-07-31 07:25:00,213.186,213.254,213.181,213.253,301299999.0
2006-07-31 07:30:00,213.241,213.279,213.214,213.214,202000000.0
2006-07-31 07:35:00,213.214,213.227,213.133,213.133,261400000.0
2006-07-31 07:40:00,213.136,213.14,213.092,213.105,265700000.0
2006-07-31 07:45:00,213.106,213.16,213.094,213.143,162800000.0
2006-07-31 07:50:00,213.134,213.165,213.09,213.15,236600002.0
2006-07-31 07:55:00,213.136,213.192,213.078,213.093,297300001.0
2006-07-31 08:00:00,213.083,213.092,213.017,213.036,262099998.0
2006-07-31 08:05:00,213.021,213.058,212.984,213.018,255300001.0
2006-07-31 08:10:00,213.021,213.087,212.997,213.01,182900000.0
2006-07-31 08:15:00,213.012,213.047,212.979,213.041,240900002.0
2006-07-31 08:20:00,213.041,213.044,212.999,213.044,326099997.0
2006-07-31 08:25:00,213.041,213.142,213.037,213.14,211800000.0
2006-07-31 08:30:00,213.138,213.138,213.015,213.048,312599996.0
2006-07-31 08:35:00,213.03,213.062,212.979,212.982,337300000.0
2006-07-31 08:40:00,213.014,213.052,212.995,212.995,284999999.0
2006-07-31 08:45:00,212.975,213.028,212.948,212.971,259299999.0
2006-07-31 08:50:00,212.986,213.017,212.965,213.001,282500001.0
2006-07-31 08:55:00,213.008,213.02,212.985,213.009,260700001.0
2006-07-31 09:00:00,213.007,213.034,212.984,213.023,252799999.0
2006-07-31 09:05:00,213.04,213.102,213.039,213.07,190299999.0
2006-07-31 09:10:00,213.086,213.149,213.071,213.121,251699998.0
2006-07-31 09:15:00,213.109,213.211,213.084,213.18,237099999.0
2006-07-31 09:20:00,213.179,213.199,213.128,213.129,342800000.0
2006-07-31 09:25:00,213.123,213.162,213.117,213.136,278900002.0
2006-07-31 09:30:00,213.127,213.29,213.119,213.282,190900000.0
2006-07-31 09:35:00,213.286,213.38,213.286,213.37,265399999.0
2006-07-31 09:40:00,213.369,213.409,213.314,213.322,217999999.0
2006-07-31 09:45:00,213.332,213.34,213.184,213.184,200200000.0
2006-07-31 09:50:00,213.201,213.349,213.201,213.265,264800000.0
2006-07-31 09:55:00,213.265,213.352,213.234,213.352,135000000.0
2006-07-31 10:00:00,213.339,213.394,213.336,213.38,252900001.0
2006-07-31 10:05:00,213.392,213.399,213.333,213.395,246000000.0
2006-07-31 10:10:00,213.406,213.422,213.338,213.413,219400000.0
2006-07-31 10:15:00,213.414,213.437,213.336,213.346,253599999.0
2006-07-31 10:20:00,213.357,213.423,213.343,213.354,265700001.0
2006-07-31 10:25:00,213.339,213.365,213.306,213.325,226200000.0
2006-07-31 10:30:00,213.323,213.323,213.187,213.203,268900000.0
2006-07-31 10:35:00,213.185,213.268,213.176,213.215,281700000.0
2006-07-31 10:40:00,213.205,213.21,213.135,213.157,280800000.0
2006-07-31 10:45:00,213.171,213.245,213.15,213.23,268199998.0
2006-07-31 10:50:00,213.227,213.269,213.217,213.269,247800001.0
2006-07-31 10:55:00,213.273,213.283,213.197,213.238,206800001.0
2006-07-31 11:00:00,213.24,213.377,213.215,213.377,297400001.0
2006-07-31 11:05:00,213.375,213.416,213.317,213.4,260900000.0
2006-07-31 11:10:00,213.405,213.481,213.393,213.449,181100000.0
2006-07-31 11:15:00,213.438,213.483,213.387,213.4,275400001.0
2006-07-31 11:20:00,213.415,213.468,213.405,213.46,257799996.0
2006-07-31 11:25:00,213.437,213.48,213.42,213.458,207600000.0
2006-07-31 11:30:00,213.461,213.478,213.382,213.406,252800000.0
2006-07-31 11:35:00,213.394,213.398,213.292,213.314,313800001.0
2006-07-31 11:40:00,213.31,213.368,213.31,213.348,307400001.0
2006-07-31 11:45:00,213.341,213.408,213.335,213.39,210099999.0
2006-07-31 11:50:00,213.392,213.4,213.344,213.348,219600000.0
2006-07-31 11:55:00,213.346,213.356,213.302,213.349,264600000.0
2006-07-31 12:00:00,213.368,213.371,213.307,213.313,284699998.0
2006-07-31 12:05:00,213.317,213.32,213.256,213.289,267799999.0
2006-07-31 12:10:00,213.306,213.306,213.231,213.258,256700000.0
2006-07-31 12:15:00,213.265,213.303,213.216,213.216,274300001.0
2006-07-31 12:20:00,213.193,213.209,213.088,213.102,255300000.0
2006-07-31 12:25:00,213.093,213.208,213.058,213.194,253400001.0
2006-07-31 12:30:00,213.181,213.194,213.106,213.122,257600000.0
2006-07-31 12:35:00,213.114,213.171,213.058,213.171,248099999.0
2006-07-31 12:40:00,213.17,213.178,213.074,213.085,260299999.0
2006-07-31 12:45:00,213.094,213.133,213.087,213.1,237599998.0
2006-07-31 12:50:00,213.117,213.19,213.101,213.177,281400003.0
2006-07-31 12:55:00,213.168,213.32,213.155,213.32,227700001.0
2006-07-31 13:00:00,213.319,213.338,213.27,213.287,254499998.0
2006-07-31 13:05:00,213.292,213.292,213.195,213.225,332099999.0
2006-07-31 13:10:00,213.23,213.354,213.227,213.35,269299998.0
2006-07-31 13:15:00,213.349,213.367,213.289,213.29,243300000.0
2006-07-31 13:20:00,213.303,213.303,213.237,213.269,309300002.0
2006-07-31 13:25:00,213.265,213.292,213.193,213.226,213900000.0
2006-07-31 13:30:00,213.219,213.269,213.163,213.269,230700000.0
2006-07-31 13:35:00,213.268,213.306,213.266,213.28,202600001.0
2006-07-31 13:40:00,213.28,213.305,213.2,213.233,304900000.0
2006-07-31 13:45:00,213.231,213.247,213.166,213.19,272099999.0
2006-07-31 13:50:00,213.197,213.283,213.145,213.282,271400001.0
2006-07-31 13:55:00,213.281,213.284,213.136,213.138,231400002.0
2006-07-31 14:00:00,213.134,213.188,213.067,213.151,274500001.0
2006-07-31 14:05:00,213.159,213.159,213.031,213.081,177900001.0
2006-07-31 14:10:00,213.096,213.146,213.063,213.071,238900000.0
2006-07-31 14:15:00,213.06,213.101,213.002,213.101,174299999.0
2006-07-31 14:20:00,213.092,213.124,213.04,213.04,178900000.0
2006-07-31 14:25:00,213.056,213.142,213.056,213.125,216499997.0
2006-07-31 14:30:00,213.11,213.164,213.11,213.112,252699999.0
2006-07-31 14:35:00,213.115,213.145,213.103,213.124,288500001.0
2006-07-31 14:40:00,213.111,213.117,213.058,213.115,270799999.0
2006-07-31 14:45:00,213.107,213.195,213.098,213.189,258099999.0
2006-07-31 14:50:00,213.193,213.349,213.182,213.307,325200001.0
2006-07-31 14:55:00,213.306,213.39,213.286,213.374,213000000.0
2006-07-31 15:00:00,213.375,213.382,213.19,213.325,199899999.0
2006-07-31 15:05:00,213.319,213.38,213.309,213.37,202700001.0
2006-07-31 15:10:00,213.366,213.401,213.344,213.344,248299999.0
2006-07-31 15:15:00,213.34,213.421,213.326,213.379,181500000.0
2006-07-31 15:20:00,213.376,213.438,213.358,213.42,238600000.0
2006-07-31 15:25:00,213.437,213.445,213.357,213.357,272600000.0
2006-07-31 15:30:00,213.359,213.426,213.342,213.36,241999999.0
2006-07-31 15:35:00,213.37,213.447,213.364,213.38,236200001.0
2006-07-31 15:40:00,213.387,213.424,213.352,213.397,326299998.0
2006-07-31 15:45:00,213.395,213.428,213.385,213.397,228199999.0
2006-07-31 15:50:00,213.381,213.384,213.292,213.317,203500001.0
2006-07-31 15:55:00,213.316,213.335,213.28,213.29,188700001.0
2006-07-31 16:00:00,213.249,213.249,213.176,213.213,199099998.0
2006-07-31 16:05:00,213.211,213.276,213.197,213.229,215800000.0
2006-07-31 16:10:00,213.212,213.216,213.151,213.194,258299999.0
2006-07-31 16:15:00,213.214,213.272,213.203,213.245,233000000.0
2006-07-31 16:20:00,213.259,213.377,213.259,213.361,319500000.0
2006-07-31 16:25:00,213.395,213.467,213.379,213.411,179200000.0
2006-07-31 16:30:00,213.401,213.434,213.314,213.36,290100001.0
2006-07-31 16:35:00,213.363,213.448,213.363,213.424,192700000.0
2006-07-31 16:40:00,213.422,213.444,213.301,213.322,286900001.0
2006-07-31 16:45:00,213.311,213.4,213.311,213.397,288800000.0
2006-07-31 16:50:00,213.395,213.574,213.395,213.555,315700000.0
2006-07-31 16:55:00,213.579,213.601,213.444,213.597,254400001.0
2006-07-31 17:00:00,213.605,213.609,213.525,213.57,320899999.0
2006-07-31 17:05:00,213.568,213.697,213.568,213.671,247599999.0
2006-07-31 17:10:00,213.657,213.658,213.572,213.63,307200001.0
2006-07-31 17:15:00,213.632,213.662,213.61,213.614,266900001.0
2006-07-31 17:20:00,213.606,213.666,213.606,213.65,253100001.0
2006-07-31 17:25:00,213.64,213.716,213.629,213.66,257499999.0
2006-07-31 17:30:00,213.643,213.654,213.561,213.586,225199999.0
2006-07-31 17:35:00,213.587,213.691,213.585,213.67,253900000.0
2006-07-31 17:40:00,213.67,213.683,213.604,213.636,189000000.0
2006-07-31 17:45:00,213.641,213.706,213.617,213.684,222000002.0
2006-07-31 17:50:00,213.705,213.801,213.705,213.719,244300001.0
2006-07-31 17:55:00,213.725,213.794,213.693,213.773,243399999.0
2006-07-31 18:00:00,213.797,213.826,213.748,213.82,2341700001.0
2006-07-31 18:05:00,213.824,213.857,213.787,213.8,3484800002.0
2006-07-31 18:10:00,213.806,213.92,213.806,213.903,2374500002.0
2006-07-31 18:15:00,213.913,213.926,213.851,213.888,2422999998.0
2006-07-31 18:20:00,213.883,213.896,213.826,213.85,3108699996.0
2006-07-31 18:25:00,213.854,213.857,213.797,213.834,2331500001.0
2006-07-31 18:30:00,213.84,213.842,213.79,213.817,2142599998.0
2006-07-31 18:35:00,213.797,213.816,213.73,213.793,1236700003.0
2006-07-31 18:40:00,213.781,213.941,213.781,213.903,1361700003.0
2006-07-31 18:45:00,213.905,214.171,213.894,214.151,895800003.0
2006-07-31 18:50:00,214.168,214.174,214.043,214.117,1218999996.0
2006-07-31 18:55:00,214.11,214.118,214.052,214.087,1085299996.0
2006-07-31 19:00:00,214.073,214.24,214.073,214.232,825999997.0
2006-07-31 19:05:00,214.23,214.241,214.182,214.2,1369299996.0
2006-07-31 19:10:00,214.208,214.254,214.189,214.24,691599999.0
2006-07-31 19:15:00,214.245,214.263,214.173,214.197,892599998.0
2006-07-31 19:20:00,214.2,214.213,214.171,214.205,820299999.0
2006-07-31 19:25:00,214.216,214.324,214.216,214.314,1252500003.0
2006-07-31 19:30:00,214.309,214.354,214.287,214.339,1275100000.0
2006-07-31 19:35:00,214.326,214.341,214.278,214.278,1064600003.0
2006-07-31 19:40:00,214.274,214.296,214.224,214.256,1070900000.0
2006-07-31 19:45:00,214.262,214.264,214.225,214.24,671799999.0
2006-07-31 19:50:00,214.241,214.256,214.193,214.22,856599999.0
2006-07-31 19:55:00,214.217,214.225,214.156,214.157,926000002.0
2006-07-31 20:00:00,214.161,214.215,214.161,214.212,636600000.0
2006-07-31 20:05:00,214.221,214.264,214.214,214.216,873600000.0
2006-07-31 20:10:00,214.215,214.242,214.167,214.231,1240000000.0
2006-07-31 20:15:00,214.229,214.241,214.182,214.231,833000002.0
2006-07-31 20:20:00,214.23,214.246,214.165,214.168,960100000.0
2006-07-31 20:25:00,214.171,214.223,214.154,214.155,1567399999.0
2006-07-31 20:30:00,214.162,214.243,214.162,214.233,1993600001.0
2006-07-31 20:35:00,214.232,214.246,214.201,214.227,814800000.0
2006-07-31 20:40:00,214.24,214.272,214.207,214.235,1364600001.0
2006-07-31 20:45:00,214.237,214.246,214.159,214.177,1249600004.0
2006-07-31 20:50:00,214.154,214.17,214.088,214.148,911499998.0
2006-07-31 20:55:00,214.147,214.156,214.028,214.04,1591300001.0
2006-07-31 21:00:00,214.041,214.085,214.026,214.057,1482500005.0
2006-07-31 21:05:00,214.054,214.054,213.961,213.985,835300000.0
2006-07-31 21:10:00,213.99,214.041,213.988,214.03,793999999.0
2006-07-31 21:15:00,214.025,214.032,213.983,214.031,869899995.0
2006-07-31 21:20:00,214.037,214.1,214.025,214.045,1306300001.0
2006-07-31 21:25:00,214.048,214.067,214.02,214.057,744700000.0
2006-07-31 21:30:00,214.064,214.1,214.054,214.07,477299999.0
2006-07-31 21:35:00,214.063,214.079,214.052,214.052,304300000.0
2006-07-31 21:40:00,214.052,214.09,214.052,214.07,479000000.0
2006-07-31 21:45:00,214.078,214.102,214.071,214.076,487000002.0
2006-07-31 21:50:00,214.088,214.142,214.074,214.099,299700000.0
2006-07-31 21:55:00,214.097,214.124,214.097,214.11,373099999.0
2006-07-31 22:00:00,214.107,214.14,214.105,214.115,957900006.0
2006-07-31 22:05:00,214.103,214.113,214.049,214.049,322599999.0
2006-07-31 22:10:00,214.044,214.087,214.024,214.08,303000000.0
2006-07-31 22:15:00,214.082,214.103,214.07,214.086,634399997.0
2006-07-31 22:20:00,214.087,214.113,214.07,214.105,353099998.0
2006-07-31 22:25:00,214.092,214.117,214.069,214.115,548999997.0
2006-07-31 22:30:00,214.12,214.173,214.094,214.169,689499998.0
2006-07-31 22:35:00,214.177,214.193,214.123,214.135,278699999.0
2006-07-31 22:40:00,214.142,214.193,214.098,214.183,319800000.0
2006-07-31 22:45:00,214.191,214.197,214.144,214.144,472900000.0
2006-07-31 22:50:00,214.153,214.19,214.129,214.14,344100002.0
2006-07-31 22:55:00,214.128,214.166,214.095,214.105,288299999.0
2006-07-31 23:00:00,214.112,214.152,214.06,214.079,228900001.0
2006-07-31 23:05:00,214.128,214.17,214.068,214.13,254300002.0
2006-07-31 23:10:00,214.105,214.151,214.063,214.105,248100000.0
2006-07-31 23:15:00,214.126,214.132,214.063,214.112,257800001.0
2006-07-31 23:20:00,214.099,214.152,214.065,214.099,280100000.0
2006-07-31 23:25:00,214.107,214.138,214.033,214.103,224500001.0
2006-07-31 23:30:00,214.12,214.124,214.054,214.119,268499999.0
2006-07-31 23:35:00,214.126,214.137,214.068,214.128,240300001.0
2006-07-31 23:40:00,214.125,214.131,214.088,214.091,196900001.0
2006-07-31 23:45:00,214.092,214.107,214.075,214.097,163999999.0
2006-07-31 23:50:00,214.09,214.092,214.028,214.077,171900000.0
2006-07-31 23:55:00,214.077,214.095,214.067,214.08,223400002.0
2006-08-01 00:00:00,214.083,214.102,214.056,214.07,254900000.0
2006-08-01 00:05:00,214.068,214.074,214.015,214.057,283600003.0
2006-08-01 00:10:00,214.05,214.105,214.04,214.085,247400001.0
2006-08-01 00:15:00,214.085,214.107,214.081,214.099,309800003.0
2006-08-01 00:20:00,214.085,214.088,214.045,214.075,275699999.0
2006-08-01 00:25:00,214.08,214.105,214.068,214.105,280799999.0
2006-08-01 00:30:00,214.095,214.099,213.975,214.022,201800000.0
2006-08-01 00:35:00,214.013,214.038,213.958,213.958,293000000.0
2006-08-01 00:40:00,213.96,213.989,213.913,213.959,179500000.0
2006-08-01 00:45:00,213.943,213.991,213.943,213.981,250200001.0
2006-08-01 00:50:00,214.002,214.002,213.88,213.902,255500001.0
2006-08-01 00:55:00,213.911,213.916,213.867,213.875,223499999.0
2006-08-01 01:00:00,213.883,213.891,213.836,213.836,314200003.0
2006-08-01 01:05:00,213.833,213.87,213.803,213.851,212100001.0
2006-08-01 01:10:00,213.845,213.884,213.829,213.845,247700001.0
2006-08-01 01:15:00,213.875,213.986,213.865,213.97,225700002.0
2006-08-01 01:20:00,213.972,213.977,213.9,213.937,308600000.0
2006-08-01 01:25:00,213.923,213.958,213.875,213.9,269700001.0
2006-08-01 01:30:00,213.885,213.891,213.833,213.86,209100001.0
2006-08-01 01:35:00,213.865,213.934,213.865,213.929,180400000.0
2006-08-01 01:40:00,213.932,213.971,213.913,213.958,197400001.0
2006-08-01 01:45:00,213.959,214.001,213.943,213.969,228699999.0
2006-08-01 01:50:00,213.97,213.993,213.941,213.96,262599999.0
2006-08-01 01:55:00,213.963,214.005,213.954,213.965,193800000.0
2006-08-01 02:00:00,213.955,214.005,213.955,213.992,190400002.0
2006-08-01 02:05:00,214.007,214.016,213.968,214.0,174800000.0
2006-08-01 02:10:00,214.005,214.01,213.817,213.863,279400001.0
2006-08-01 02:15:00,213.873,213.909,213.873,213.879,294999999.0
2006-08-01 02:20:00,213.89,213.907,213.796,213.839,265700001.0
2006-08-01 02:25:00,213.875,213.921,213.84,213.907,299800000.0
2006-08-01 02:30:00,213.907,213.923,213.857,213.87,235800001.0
2006-08-01 02:35:00,213.864,213.868,213.824,213.846,221599999.0
2006-08-01 02:40:00,213.842,213.928,213.839,213.928,217200000.0
2006-08-01 02:45:00,213.917,213.947,213.897,213.937,196499998.0
2006-08-01 02:50:00,213.936,213.995,213.93,213.966,198100001.0
2006-08-01 02:55:00,213.946,213.96,213.915,213.92,240000000.0
2006-08-01 03:00:00,213.909,213.931,213.848,213.85,227600001.0
2006-08-01 03:05:00,213.856,213.939,213.856,213.939,210200001.0
2006-08-01 03:10:00,213.934,213.966,213.915,213.938,225900001.0
2006-08-01 03:15:00,213.941,213.948,213.886,213.905,226800001.0
2006-08-01 03:20:00,213.908,213.945,213.895,213.928,339700004.0
2006-08-01 03:25:00,213.92,213.925,213.87,213.899,244900000.0
2006-08-01 03:30:00,213.879,213.895,213.849,213.878,261400002.0
2006-08-01 03:35:00,213.869,213.935,213.865,213.935,210000001.0
2006-08-01 03:40:00,213.926,213.946,213.792,213.831,260599999.0
2006-08-01 03:45:00,213.837,213.883,213.813,213.835,270399999.0
2006-08-01 03:50:00,213.825,213.835,213.791,213.83,176399999.0
2006-08-01 03:55:00,213.843,213.876,213.69,213.723,370299998.0
2006-08-01 04:00:00,213.722,213.781,213.719,213.76,286500001.0
2006-08-01 04:05:00,213.763,213.84,213.763,213.83,285600002.0
2006-08-01 04:10:00,213.851,213.851,213.785,213.809,279999999.0
2006-08-01 04:15:00,213.813,213.858,213.809,213.858,199400000.0
2006-08-01 04:20:00,213.849,213.874,213.817,213.865,222300001.0
2006-08-01 04:25:00,213.847,213.881,213.821,213.86,223500000.0
2006-08-01 04:30:00,213.887,213.969,213.887,213.944,295100000.0
2006-08-01 04:35:00,213.937,213.955,213.913,213.945,140600000.0
2006-08-01 04:40:00,213.948,213.979,213.931,213.978,216300000.0
2006-08-01 04:45:00,213.967,214.015,213.953,214.007,219100002.0
2006-08-01 04:50:00,214.005,214.005,213.946,213.985,214999999.0
2006-08-01 04:55:00,213.986,214.011,213.965,213.988,264799999.0
2006-08-01 05:00:00,214.002,214.035,213.999,214.03,276800001.0
2006-08-01 05:05:00,214.03,214.044,214.0,214.025,238500000.0
2006-08-01 05:10:00,214.017,214.032,213.99,214.003,266600001.0
2006-08-01 05:15:00,214.003,214.037,213.99,214.024,230000001.0
2006-08-01 05:20:00,214.05,214.125,213.995,213.995,273499999.0
2006-08-01 05:25:00,214.002,214.066,214.002,214.066,210500000.0
2006-08-01 05:30:00,214.076,214.093,214.037,214.083,252900003.0
2006-08-01 05:35:00,214.085,214.085,213.977,213.978,237900000.0
2006-08-01 05:40:00,213.987,213.998,213.958,213.982,234300000.0
2006-08-01 05:45:00,213.982,213.992,213.929,213.951,272100001.0
2006-08-01 05:50:00,213.936,213.951,213.894,213.919,245200002.0
2006-08-01 05:55:00,213.897,213.914,213.854,213.891,263300001.0
2006-08-01 06:00:00,213.872,213.892,213.813,213.843,221600000.0
2006-08-01 06:05:00,213.845,213.845,213.772,213.777,225400003.0
2006-08-01 06:10:00,213.783,213.828,213.767,213.776,264599999.0
2006-08-01 06:15:00,213.772,213.802,213.751,213.761,195000000.0
2006-08-01 06:20:00,213.779,213.814,213.757,213.793,287200000.0
2006-08-01 06:25:00,213.786,213.805,213.765,213.795,247500001.0
2006-08-01 06:30:00,213.785,213.785,213.754,213.771,189700001.0
2006-08-01 06:35:00,213.756,213.783,213.74,213.767,191500000.0
2006-08-01 06:40:00,213.766,213.783,213.728,213.728,271899999.0
2006-08-01 06:45:00,213.735,213.746,213.71,213.721,220200000.0
2006-08-01 06:50:00,213.719,213.783,213.711,213.766,327800000.0
2006-08-01 06:55:00,213.765,213.794,213.709,213.729,236400001.0
2006-08-01 07:00:00,213.726,213.794,213.714,213.791,189900000.0
2006-08-01 07:05:00,213.8,213.813,213.699,213.7,238300000.0
2006-08-01 07:10:00,213.7,213.815,213.685,213.76,254700001.0
2006-08-01 07:15:00,213.743,213.76,213.668,213.673,315799999.0
2006-08-01 07:20:00,213.673,213.719,213.597,213.637,212399997.0
2006-08-01 07:25:00,213.637,213.673,213.56,213.627,322400001.0
2006-08-01 07:30:00,213.623,213.696,213.623,213.676,215599999.0
2006-08-01 07:35:00,213.7,213.7,213.609,213.621,247300001.0
2006-08-01 07:40:00,213.63,213.643,213.575,213.633,251900001.0
2006-08-01 07:45:00,213.638,213.685,213.627,213.675,237700000.0
2006-08-01 07:50:00,213.658,213.7,213.628,213.666,289100000.0
2006-08-01 07:55:00,213.638,213.681,213.573,213.608,308300000.0
2006-08-01 08:00:00,213.624,213.641,213.539,213.582,231900000.0
2006-08-01 08:05:00,213.595,213.681,213.595,213.659,273200000.0
2006-08-01 08:10:00,213.668,213.71,213.66,213.683,221399999.0
2006-08-01 08:15:00,213.684,213.73,213.683,213.715,270400000.0
2006-08-01 08:20:00,213.719,213.754,213.691,213.733,228800001.0
2006-08-01 08:25:00,213.723,213.753,213.681,213.737,240900002.0
2006-08-01 08:30:00,213.73,213.795,213.727,213.795,264799999.0
2006-08-01 08:35:00,213.772,213.938,213.748,213.928,259600001.0
2006-08-01 08:40:00,213.928,214.002,213.88,213.992,242099999.0
2006-08-01 08:45:00,213.967,213.967,213.871,213.916,195200000.0
2006-08-01 08:50:00,213.92,213.964,213.891,213.957,253800001.0
2006-08-01 08:55:00,213.974,213.989,213.945,213.953,288600001.0
2006-08-01 09:00:00,213.946,213.97,213.888,213.892,281700000.0
2006-08-01 09:05:00,213.894,213.924,213.877,213.915,332899998.0
2006-08-01 09:10:00,213.932,213.948,213.894,213.894,174300001.0
2006-08-01 09:15:00,213.906,213.956,213.906,213.925,279300000.0
2006-08-01 09:20:00,213.91,213.945,213.87,213.9,265000000.0
2006-08-01 09:25:00,213.9,213.94,213.871,213.88,277799999.0
2006-08-01 09:30:00,213.87,214.009,213.848,213.944,225600000.0
2006-08-01 09:35:00,213.938,213.955,213.866,213.904,217199998.0
2006-08-01 09:40:00,213.893,213.925,213.885,213.925,321300003.0
2006-08-01 09:45:00,213.931,213.95,213.899,213.935,153200000.0
2006-08-01 09:50:00,213.951,214.046,213.937,213.956,258500000.0
2006-08-01 09:55:00,213.955,214.075,213.951,214.052,228799999.0
2006-08-01 10:00:00,214.054,214.104,214.041,214.104,231900001.0
2006-08-01 10:05:00,214.123,214.123,214.057,214.109,222799999.0
2006-08-01 10:10:00,214.107,214.124,214.072,214.078,225300001.0
2006-08-01 10:15:00,214.085,214.107,214.056,214.095,224699999.0
2006-08-01 10:20:00,214.098,214.098,214.051,214.08,239900001.0
2006-08-01 10:25:00,214.089,214.104,214.001,214.007,167900000.0
2006-08-01 10:30:00,213.994,214.084,213.933,213.981,288900002.0
2006-08-01 10:35:00,213.973,214.219,213.973,214.196,262200004.0
2006-08-01 10:40:00,214.219,214.285,214.204,214.248,245700000.0
2006-08-01 10:45:00,214.266,214.285,214.183,214.191,241500000.0
2006-08-01 10:50:00,214.191,214.206,214.138,214.183,182000001.0
2006-08-01 10:55:00,214.181,214.184,214.117,214.121,226800000.0
2006-08-01 11:00:00,214.137,214.14,214.01,214.024,210000000.0
2006-08-01 11:05:00,214.022,214.041,213.981,214.012,214899999.0
2006-08-01 11:10:00,214.007,214.039,213.994,214.018,222700000.0
2006-08-01 11:15:00,214.022,214.033,214.0,214.02,159100000.0
2006-08-01 11:20:00,213.998,214.0,213.969,213.987,253100001.0
2006-08-01 11:25:00,213.978,214.03,213.951,214.02,143600000.0
2006-08-01 11:30:00,214.025,214.074,214.012,214.055,204000000.0
2006-08-01 11:35:00,214.041,214.061,213.987,214.034,253800000.0
2006-08-01 11:40:00,214.026,214.066,213.992,214.001,278400001.0
2006-08-01 11:45:00,213.991,214.081,213.99,214.08,232900000.0
2006-08-01 11:50:00,214.068,214.143,214.033,214.128,240200001.0
2006-08-01 11:55:00,214.144,214.144,214.012,214.012,241500000.0
2006-08-01 12:00:00,214.011,214.011,213.897,213.95,239399999.0
2006-08-01 12:05:00,213.959,213.975,213.947,213.958,208299998.0
2006-08-01 12:10:00,213.983,214.02,213.922,213.962,258799999.0
2006-08-01 12:15:00,213.975,213.991,213.935,213.968,284100000.0
2006-08-01 12:20:00,213.961,213.995,213.938,213.978,183400000.0
2006-08-01 12:25:00,213.982,214.017,213.969,213.987,200100000.0
2006-08-01 12:30:00,213.973,213.99,213.882,213.907,223600000.0
2006-08-01 12:35:00,213.925,213.985,213.925,213.985,360399999.0
2006-08-01 12:40:00,213.996,214.031,213.939,213.943,240700000.0
2006-08-01 12:45:00,213.955,214.064,213.955,213.995,259600001.0
2006-08-01 12:50:00,213.997,214.088,213.989,214.079,257100000.0
2006-08-01 12:55:00,214.074,214.148,214.071,214.12,362499999.0
2006-08-01 13:00:00,214.105,214.214,214.067,214.177,318400000.0
2006-08-01 13:05:00,214.19,214.22,214.154,214.165,276300002.0
2006-08-01 13:10:00,214.155,214.262,214.155,214.223,296100000.0
2006-08-01 13:15:00,214.241,214.274,214.202,214.202,300099998.0
2006-08-01 13:20:00,214.211,214.253,214.136,214.24,295699998.0
2006-08-01 13:25:00,214.224,214.268,214.194,214.268,290200005.0
2006-08-01 13:30:00,214.264,214.273,214.197,214.197,239900002.0
2006-08-01 13:35:00,214.179,214.226,214.173,214.223,232399997.0
2006-08-01 13:40:00,214.214,214.233,214.174,214.218,253899999.0
2006-08-01 13:45:00,214.189,214.189,214.089,214.103,224300001.0
2006-08-01 13:50:00,214.102,214.165,214.082,214.138,206900000.0
2006-08-01 13:55:00,214.127,214.164,214.108,214.133,276300001.0
2006-08-01 14:00:00,214.127,214.162,214.084,214.092,195999999.0
2006-08-01 14:05:00,214.059,214.081,214.002,214.064,265300001.0
2006-08-01 14:10:00,214.073,214.089,214.049,214.089,270899999.0
2006-08-01 14:15:00,214.104,214.141,214.048,214.063,263900001.0
2006-08-01 14:20:00,214.056,214.108,214.028,214.055,196700000.0
2006-08-01 14:25:00,214.044,214.166,214.042,214.146,248800001.0
2006-08-01 14:30:00,214.132,214.168,214.092,214.118,300300003.0
2006-08-01 14:35:00,214.12,214.441,214.108,214.317,283500000.0
2006-08-01 14:40:00,214.321,214.458,214.294,214.458,249300003.0
2006-08-01 14:45:00,214.467,214.541,214.441,214.475,261800004.0
2006-08-01 14:50:00,214.454,214.456,214.27,214.309,286200000.0
2006-08-01 14:55:00,214.334,214.521,214.318,214.517,310700002.0
2006-08-01 15:00:00,214.522,214.65,214.522,214.595,238799999.0
2006-08-01 15:05:00,214.574,214.652,214.572,214.627,244100000.0
2006-08-01 15:10:00,214.629,214.758,214.629,214.718,266800000.0
2006-08-01 15:15:00,214.72,214.743,214.67,214.695,250900001.0
2006-08-01 15:20:00,214.692,214.706,214.647,214.691,258300001.0
2006-08-01 15:25:00,214.712,214.714,214.58,214.58,224900000.0
2006-08-01 15:30:00,214.575,214.645,214.568,214.592,281899999.0
2006-08-01 15:35:00,214.578,214.679,214.538,214.676,185800001.0
2006-08-01 15:40:00,214.684,214.739,214.65,214.66,202500000.0
2006-08-01 15:45:00,214.662,214.78,214.631,214.75,280800001.0
2006-08-01 15:50:00,214.743,214.777,214.658,214.679,245700000.0
2006-08-01 15:55:00,214.674,214.745,214.668,214.73,197600002.0
2006-08-01 16:00:00,214.677,215.028,214.637,214.977,212399999.0
2006-08-01 16:05:00,214.994,214.994,214.859,214.903,162000000.0
2006-08-01 16:10:00,214.883,214.928,214.73,214.74,227500000.0
2006-08-01 16:15:00,214.748,214.928,214.722,214.898,251200000.0
2006-08-01 16:20:00,214.904,215.001,214.898,214.95,283799999.0
2006-08-01 16:25:00,214.978,215.149,214.971,215.108,227900000.0
2006-08-01 16:30:00,215.112,215.184,215.097,215.113,284699999.0
2006-08-01 16:35:00,215.115,215.147,215.074,215.101,290399997.0
2006-08-01 16:40:00,215.084,215.112,215.037,215.038,208200001.0
2006-08-01 16:45:00,215.03,215.076,214.925,214.993,220200000.0
2006-08-01 16:50:00,215.015,215.083,214.988,215.055,301500000.0
2006-08-01 16:55:00,215.054,215.065,215.003,215.015,270300000.0
2006-08-01 17:00:00,215.009,215.039,214.932,214.932,282600000.0
2006-08-01 17:05:00,214.916,214.929,214.882,214.91,268900001.0
2006-08-01 17:10:00,214.916,215.084,214.902,215.03,292700001.0
2006-08-01 17:15:00,215.045,215.147,215.031,215.075,236800001.0
2006-08-01 17:20:00,215.063,215.216,215.063,215.216,211900000.0
2006-08-01 17:25:00,215.193,215.241,215.068,215.101,226200000.0
2006-08-01 17:30:00,215.083,215.132,215.039,215.132,253400001.0
2006-08-01 17:35:00,215.129,215.136,214.986,215.008,299900001.0
2006-08-01 17:40:00,214.982,214.993,214.941,214.942,303400002.0
2006-08-01 17:45:00,214.948,215.019,214.94,214.997,241100002.0
2006-08-01 17:50:00,215.009,215.064,214.989,215.033,258800001.0
2006-08-01 17:55:00,215.008,215.077,214.975,215.058,195100000.0
2006-08-01 18:00:00,215.062,215.107,215.029,215.048,2330699998.0
2006-08-01 18:05:00,215.052,215.052,214.864,214.93,3130600000.0
2006-08-01 18:10:00,214.934,215.048,214.87,214.871,2199299996.0
2006-08-01 18:15:00,214.858,215.024,214.696,214.991,2417000005.0
2006-08-01 18:20:00,214.985,215.004,214.861,214.92,3116000011.0
2006-08-01 18:25:00,214.928,214.986,214.86,214.967,2088600002.0
2006-08-01 18:30:00,214.982,215.025,214.95,214.985,1930399996.0
2006-08-01 18:35:00,214.976,215.013,214.934,214.968,1152099999.0
2006-08-01 18:40:00,214.966,215.037,214.954,214.962,1272799998.0
2006-08-01 18:45:00,214.96,215.038,214.96,215.001,852000001.0
2006-08-01 18:50:00,215.008,215.027,214.943,214.962,1175499996.0
2006-08-01 18:55:00,214.956,215.028,214.928,215.022,1106700004.0
2006-08-01 19:00:00,215.0,215.026,214.943,215.004,771900000.0
2006-08-01 19:05:00,214.994,215.019,214.959,214.96,1257899998.0
2006-08-01 19:10:00,214.954,215.031,214.918,214.972,601300004.0
2006-08-01 19:15:00,214.985,215.054,214.963,215.018,782499997.0
2006-08-01 19:20:00,215.02,215.069,214.999,215.051,1044400000.0
2006-08-01 19:25:00,215.049,215.106,215.023,215.086,1424800004.0
2006-08-01 19:30:00,215.079,215.147,215.06,215.103,1080500002.0
2006-08-01 19:35:00,215.097,215.127,215.012,215.023,1012899998.0
2006-08-01 19:40:00,215.031,215.058,215.012,215.034,1079999994.0
2006-08-01 19:45:00,215.03,215.076,215.001,215.034,720600005.0
2006-08-01 19:50:00,215.037,215.048,215.02,215.025,718199999.0
2006-08-01 19:55:00,215.026,215.05,215.017,215.025,923200003.0
2006-08-01 20:00:00,215.031,215.063,215.021,215.021,716400002.0
2006-08-01 20:05:00,215.013,215.033,214.986,215.017,784600001.0
2006-08-01 20:10:00,215.015,215.054,214.996,215.02,1421900001.0
2006-08-01 20:15:00,215.035,215.061,215.023,215.032,901600003.0
2006-08-01 20:20:00,215.036,215.052,214.994,214.994,976099998.0
2006-08-01 20:25:00,215.024,215.145,215.024,215.079,1782400002.0
2006-08-01 20:30:00,215.08,215.102,214.994,215.005,1896400006.0
2006-08-01 20:35:00,214.989,214.994,214.947,214.985,865900001.0
2006-08-01 20:40:00,214.985,215.008,214.923,214.975,1346599994.0
2006-08-01 20:45:00,214.98,215.021,214.942,214.996,1113600002.0
2006-08-01 20:50:00,214.997,215.045,214.875,214.885,1050699999.0
2006-08-01 20:55:00,214.887,214.918,214.773,214.774,1848700003.0
2006-08-01 21:00:00,214.775,214.832,214.757,214.757,1384400003.0
2006-08-01 21:05:00,214.752,214.839,214.748,214.825,817999996.0
2006-08-01 21:10:00,214.827,214.885,214.827,214.862,755399998.0
2006-08-01 21:15:00,214.879,214.889,214.825,214.845,1000999999.0
2006-08-01 21:20:00,214.847,214.922,214.833,214.902,1100300001.0
2006-08-01 21:25:00,214.908,214.913,214.853,214.858,746199999.0
2006-08-01 21:30:00,214.86,214.884,214.834,214.852,632199998.0
2006-08-01 21:35:00,214.844,214.866,214.764,214.786,305900002.0
2006-08-01 21:40:00,214.78,214.814,214.765,214.797,477100001.0
2006-08-01 21:45:00,214.809,214.835,214.787,214.817,580199999.0
2006-08-01 21:50:00,214.834,214.855,214.81,214.827,358600001.0
2006-08-01 21:55:00,214.827,214.856,214.819,214.84,387900000.0
2006-08-01 22:00:00,214.833,214.873,214.826,214.861,839199995.0
2006-08-01 22:05:00,214.851,214.904,214.84,214.904,295000000.0
2006-08-01 22:10:00,214.915,214.945,214.873,214.904,214600000.0
2006-08-01 22:15:00,214.913,214.935,214.895,214.915,746499998.0
2006-08-01 22:20:00,214.917,214.93,214.875,214.889,387099998.0
2006-08-01 22:25:00,214.87,214.875,214.843,214.868,526700001.0
2006-08-01 22:30:00,214.867,214.899,214.85,214.889,771900003.0
2006-08-01 22:35:00,214.91,214.934,214.875,214.889,368499998.0
2006-08-01 22:40:00,214.89,214.918,214.88,214.905,397499998.0
2006-08-01 22:45:00,214.912,214.912,214.869,214.873,386699999.0
2006-08-01 22:50:00,214.882,214.931,214.882,214.928,327599998.0
2006-08-01 22:55:00,214.929,215.013,214.925,214.935,354000000.0
2006-08-01 23:00:00,214.934,214.972,214.842,214.914,305899997.0
2006-08-01 23:05:00,214.918,214.956,214.843,214.912,248900000.0
2006-08-01 23:10:00,214.888,214.929,214.844,214.891,242000000.0
2006-08-01 23:15:00,214.87,214.938,214.843,214.882,225100000.0
2006-08-01 23:20:00,214.897,214.992,214.877,214.98,257499998.0
2006-08-01 23:25:00,214.974,214.975,214.932,214.939,139499999.0
2006-08-01 23:30:00,214.961,214.974,214.922,214.946,253800001.0
2006-08-01 23:35:00,214.947,214.97,214.909,214.954,279900000.0
2006-08-01 23:40:00,214.948,214.958,214.905,214.948,206799999.0
2006-08-01 23:45:00,214.967,215.004,214.899,214.966,314700000.0
2006-08-01 23:50:00,214.964,215.022,214.958,215.005,260000000.0
2006-08-01 23:55:00,215.022,215.036,215.0,215.028,259299999.0
2006-08-02 00:00:00,215.042,215.042,214.993,215.021,190800001.0
2006-08-02 00:05:00,215.017,215.025,214.968,214.987,218600001.0
2006-08-02 00:10:00,214.979,214.981,214.936,214.954,309200000.0
2006-08-02 00:15:00,214.958,214.998,214.931,214.931,290099997.0
2006-08-02 00:20:00,214.913,214.913,214.811,214.814,246400001.0
2006-08-02 00:25:00,214.824,214.868,214.818,214.833,223100000.0
2006-08-02 00:30:00,214.824,214.841,214.816,214.828,188800000.0
2006-08-02 00:35:00,214.815,214.827,214.66,214.755,285700000.0
2006-08-02 00:40:00,214.778,214.858,214.768,214.851,177800000.0
2006-08-02 00:45:00,214.826,214.854,214.767,214.825,222300000.0
2006-08-02 00:50:00,214.844,214.864,214.816,214.845,208800001.0
2006-08-02 00:55:00,214.842,214.918,214.84,214.885,250300000.0
2006-08-02 01:00:00,214.897,214.897,214.83,214.868,204500001.0
2006-08-02 01:05:00,214.881,214.889,214.82,214.82,290399999.0
2006-08-02 01:10:00,214.824,214.849,214.782,214.785,374599999.0
2006-08-02 01:15:00,214.781,214.795,214.701,214.709,158300001.0
2006-08-02 01:20:00,214.718,214.756,214.696,214.719,285100000.0
2006-08-02 01:25:00,214.704,214.707,214.662,214.683,221200001.0
2006-08-02 01:30:00,214.693,214.771,214.693,214.733,251900001.0
2006-08-02 01:35:00,214.735,214.746,214.669,214.685,237600002.0
2006-08-02 01:40:00,214.684,214.706,214.625,214.636,229800000.0
2006-08-02 01:45:00,214.641,214.686,214.625,214.639,237600000.0
2006-08-02 01:50:00,214.64,214.658,214.615,214.641,286000001.0
2006-08-02 01:55:00,214.645,214.685,214.628,214.679,171900000.0
2006-08-02 02:00:00,214.671,214.727,214.653,214.677,219700002.0
2006-08-02 02:05:00,214.695,214.722,214.662,214.668,300899999.0
2006-08-02 02:10:00,214.673,214.744,214.664,214.71,236800001.0
2006-08-02 02:15:00,214.714,214.806,214.711,214.784,200200000.0
2006-08-02 02:20:00,214.799,214.811,214.728,214.756,240900001.0
2006-08-02 02:25:00,214.77,214.831,214.701,214.721,270199999.0
2006-08-02 02:30:00,214.704,214.738,214.637,214.649,188300000.0
2006-08-02 02:35:00,214.652,214.668,214.619,214.624,255200000.0
2006-08-02 02:40:00,214.629,214.688,214.622,214.688,284600000.0
2006-08-02 02:45:00,214.677,214.705,214.653,214.7,280500001.0
2006-08-02 02:50:00,214.693,214.775,214.662,214.775,257099999.0
2006-08-02 02:55:00,214.758,214.792,214.757,214.787,214000000.0
2006-08-02 03:00:00,214.781,214.828,214.697,214.697,287299999.0
2006-08-02 03:05:00,214.683,214.704,214.644,214.685,221200000.0
2006-08-02 03:10:00,214.682,214.727,214.679,214.699,212200000.0
2006-08-02 03:15:00,214.702,214.73,214.675,214.73,177600000.0
2006-08-02 03:20:00,214.72,214.743,214.704,214.733,271400001.0
2006-08-02 03:25:00,214.724,214.742,214.68,214.731,217400000.0
2006-08-02 03:30:00,214.717,214.798,214.706,214.766,223699999.0
2006-08-02 03:35:00,214.766,214.811,214.765,214.81,193400000.0
2006-08-02 03:40:00,214.788,214.821,214.784,214.802,324700001.0
2006-08-02 03:45:00,214.809,214.82,214.776,214.776,229900000.0
2006-08-02 03:50:00,214.777,214.792,214.747,214.783,223600001.0
2006-08-02 03:55:00,214.793,214.793,214.749,214.78,284600001.0
2006-08-02 04:00:00,214.782,214.795,214.748,214.778,142900000.0
2006-08-02 04:05:00,214.777,214.803,214.749,214.752,342800001.0
2006-08-02 04:10:00,214.765,214.77,214.736,214.765,191500000.0
2006-08-02 04:15:00,214.772,214.777,214.693,214.755,249100000.0
2006-08-02 04:20:00,214.745,214.745,214.612,214.64,214200001.0
2006-08-02 04:25:00,214.631,214.648,214.545,214.545,172800000.0
2006-08-02 04:30:00,214.521,214.568,214.487,214.496,219100001.0
2006-08-02 04:35:00,214.499,214.57,214.466,214.55,229400000.0
2006-08-02 04:40:00,214.533,214.554,214.461,214.524,291499999.0
2006-08-02 04:45:00,214.516,214.556,214.505,214.521,208800000.0
2006-08-02 04:50:00,214.528,214.532,214.49,214.529,322000000.0
2006-08-02 04:55:00,214.518,214.539,214.461,214.461,207100001.0
2006-08-02 05:00:00,214.47,214.5,214.448,214.497,274800000.0
2006-08-02 05:05:00,214.509,214.578,214.509,214.578,221699999.0
2006-08-02 05:10:00,214.565,214.577,214.502,214.563,295599999.0
2006-08-02 05:15:00,214.571,214.627,214.545,214.608,199100000.0
2006-08-02 05:20:00,214.625,214.655,214.596,214.617,235399999.0
2006-08-02 05:25:00,214.614,214.627,214.578,214.604,270800000.0
2006-08-02 05:30:00,214.619,214.619,214.553,214.554,196600000.0
2006-08-02 05:35:00,214.558,214.577,214.522,214.538,176500000.0
2006-08-02 05:40:00,214.54,214.557,214.515,214.539,244899999.0
2006-08-02 05:45:00,214.538,214.573,214.532,214.567,241900001.0
2006-08-02 05:50:00,214.553,214.594,214.553,214.588,266800001.0
2006-08-02 05:55:00,214.58,214.597,214.562,214.585,207400000.0
2006-08-02 06:00:00,214.581,214.676,214.556,214.643,214400000.0
2006-08-02 06:05:00,214.64,214.659,214.618,214.637,260200002.0
2006-08-02 06:10:00,214.637,214.643,214.542,214.542,221900000.0
2006-08-02 06:15:00,214.533,214.536,214.483,214.514,211200001.0
2006-08-02 06:20:00,214.52,214.549,214.499,214.547,172700000.0
2006-08-02 06:25:00,214.545,214.57,214.537,214.564,285000000.0
2006-08-02 06:30:00,214.562,214.581,214.538,214.562,217700001.0
2006-08-02 06:35:00,214.562,214.59,214.548,214.55,235899999.0
2006-08-02 06:40:00,214.549,214.576,214.543,214.556,227800000.0
2006-08-02 06:45:00,214.553,214.57,214.511,214.522,227300000.0
2006-08-02 06:50:00,214.522,214.561,214.506,214.517,294199999.0
2006-08-02 06:55:00,214.511,214.527,214.479,214.521,248400001.0
2006-08-02 07:00:00,214.521,214.561,214.506,214.52,295099999.0
2006-08-02 07:05:00,214.514,214.561,214.5,214.54,280600000.0
2006-08-02 07:10:00,214.556,214.57,214.535,214.564,262100002.0
2006-08-02 07:15:00,214.562,214.577,214.547,214.567,233900000.0
2006-08-02 07:20:00,214.563,214.584,214.545,214.558,232000001.0
2006-08-02 07:25:00,214.556,214.579,214.543,214.568,278900001.0
2006-08-02 07:30:00,214.566,214.585,214.418,214.435,224700000.0
2006-08-02 07:35:00,214.457,214.481,214.382,214.382,304100000.0
2006-08-02 07:40:00,214.395,214.398,214.322,214.344,180300000.0
2006-08-02 07:45:00,214.379,214.583,214.379,214.583,228800001.0
2006-08-02 07:50:00,214.615,214.666,214.578,214.654,275700000.0
2006-08-02 07:55:00,214.636,214.77,214.602,214.685,263400001.0
2006-08-02 08:00:00,214.663,214.663,214.555,214.626,273900001.0
2006-08-02 08:05:00,214.634,214.647,214.62,214.625,192499999.0
2006-08-02 08:10:00,214.63,214.659,214.62,214.651,134500000.0
2006-08-02 08:15:00,214.647,214.712,214.637,214.664,237300002.0
2006-08-02 08:20:00,214.674,214.678,214.584,214.614,255200000.0
2006-08-02 08:25:00,214.612,214.647,214.596,214.625,232999999.0
2006-08-02 08:30:00,214.622,214.701,214.598,214.653,366200001.0
2006-08-02 08:35:00,214.646,214.668,214.561,214.602,226200001.0
2006-08-02 08:40:00,214.596,214.596,214.495,214.509,241000003.0
2006-08-02 08:45:00,214.51,214.626,214.501,214.624,159600000.0
2006-08-02 08:50:00,214.647,214.78,214.647,214.735,262000001.0
2006-08-02 08:55:00,214.747,214.792,214.656,214.66,265800001.0
2006-08-02 09:00:00,214.651,214.661,214.556,214.569,251000001.0
2006-08-02 09:05:00,214.574,214.594,214.446,214.452,285699999.0
2006-08-02 09:10:00,214.485,214.546,214.474,214.536,234199998.0
2006-08-02 09:15:00,214.549,214.571,214.477,214.485,311599999.0
2006-08-02 09:20:00,214.498,214.528,214.419,214.45,272400000.0
2006-08-02 09:25:00,214.465,214.55,214.457,214.525,304800001.0
2006-08-02 09:30:00,214.516,214.576,214.499,214.576,200500000.0
2006-08-02 09:35:00,214.584,214.617,214.564,214.617,235399999.0
2006-08-02 09:40:00,214.625,214.679,214.625,214.66,231800000.0
2006-08-02 09:45:00,214.671,214.683,214.628,214.644,268000003.0
2006-08-02 09:50:00,214.662,214.735,214.642,214.734,264800001.0
2006-08-02 09:55:00,214.741,214.751,214.655,214.667,242700000.0
2006-08-02 10:00:00,214.662,214.674,214.594,214.656,294000001.0
2006-08-02 10:05:00,214.678,214.703,214.625,214.625,253400000.0
2006-08-02 10:10:00,214.634,214.675,214.585,214.59,233600000.0
2006-08-02 10:15:00,214.583,214.596,214.532,214.567,204600000.0
2006-08-02 10:20:00,214.576,214.652,214.553,214.644,263900000.0
2006-08-02 10:25:00,214.642,214.673,214.627,214.636,261900001.0
2006-08-02 10:30:00,214.643,214.686,214.617,214.617,235899999.0
2006-08-02 10:35:00,214.62,214.729,214.62,214.705,222500000.0
2006-08-02 10:40:00,214.69,214.69,214.613,214.644,278400000.0
2006-08-02 10:45:00,214.669,214.696,214.623,214.693,307700002.0
2006-08-02 10:50:00,214.704,214.744,214.609,214.624,189000000.0
2006-08-02 10:55:00,214.622,214.808,214.608,214.807,174100000.0
2006-08-02 11:00:00,214.847,214.897,214.769,214.798,302900000.0
2006-08-02 11:05:00,214.805,214.829,214.784,214.794,169600000.0
2006-08-02 11:10:00,214.802,214.82,214.775,214.813,164100000.0
2006-08-02 11:15:00,214.805,214.805,214.717,214.717,209900000.0
2006-08-02 11:20:00,214.707,214.729,214.647,214.697,196400000.0
2006-08-02 11:25:00,214.699,214.749,214.673,214.712,189900000.0
2006-08-02 11:30:00,214.713,214.73,214.578,214.611,194900001.0
2006-08-02 11:35:00,214.589,214.668,214.562,214.664,265600000.0
2006-08-02 11:40:00,214.651,214.651,214.571,214.636,268400001.0
2006-08-02 11:45:00,214.631,214.65,214.558,214.591,200000000.0
2006-08-02 11:50:00,214.576,214.608,214.552,214.571,214200001.0
2006-08-02 11:55:00,214.582,214.582,214.489,214.531,196900001.0
2006-08-02 12:00:00,214.548,214.594,214.532,214.587,245600001.0
2006-08-02 12:05:00,214.582,214.733,214.561,214.733,204500000.0
2006-08-02 12:10:00,214.76,214.782,214.717,214.73,226100000.0
2006-08-02 12:15:00,214.74,214.766,214.722,214.73,288000000.0
2006-08-02 12:20:00,214.717,214.774,214.687,214.692,244300000.0
2006-08-02 12:25:00,214.695,214.735,214.688,214.718,198100000.0
2006-08-02 12:30:00,214.711,214.733,214.681,214.715,255000000.0
2006-08-02 12:35:00,214.725,214.864,214.725,214.841,290800001.0
2006-08-02 12:40:00,214.846,214.981,214.845,214.873,372599999.0
2006-08-02 12:45:00,214.876,214.913,214.844,214.858,347599996.0
2006-08-02 12:50:00,214.868,214.924,214.832,214.924,267300003.0
2006-08-02 12:55:00,214.92,214.992,214.909,214.926,222199999.0
2006-08-02 13:00:00,214.911,214.929,214.854,214.928,342200003.0
2006-08-02 13:05:00,214.954,214.975,214.922,214.941,282700000.0
2006-08-02 13:10:00,214.933,214.972,214.918,214.944,291400000.0
2006-08-02 13:15:00,214.956,214.96,214.92,214.92,279099999.0
2006-08-02 13:20:00,214.943,214.945,214.92,214.935,171400002.0
2006-08-02 13:25:00,214.925,214.945,214.92,214.932,161000000.0
2006-08-02 13:30:00,214.925,214.94,214.92,214.935,243300000.0
2006-08-02 13:35:00,214.93,215.037,214.92,214.993,156400001.0
2006-08-02 13:40:00,214.999,215.042,214.975,215.022,256000001.0
2006-08-02 13:45:00,215.019,215.091,214.987,215.072,191099999.0
2006-08-02 13:50:00,215.056,215.166,215.053,215.119,232000000.0
2006-08-02 13:55:00,215.093,215.156,215.074,215.082,243400001.0
2006-08-02 14:00:00,215.073,215.164,215.073,215.138,227600001.0
2006-08-02 14:05:00,215.137,215.194,215.047,215.171,254500002.0
2006-08-02 14:10:00,215.146,215.277,215.113,215.277,281900000.0
2006-08-02 14:15:00,215.292,215.292,215.003,215.029,233600000.0
2006-08-02 14:20:00,215.017,215.226,214.963,215.208,190900000.0
2006-08-02 14:25:00,215.193,215.272,215.098,215.186,400499998.0
2006-08-02 14:30:00,215.162,215.211,215.115,215.177,252500000.0
2006-08-02 14:35:00,215.148,215.192,215.082,215.089,214100000.0
2006-08-02 14:40:00,215.037,215.229,215.033,215.215,220699999.0
2006-08-02 14:45:00,215.212,215.258,215.153,215.253,271099999.0
2006-08-02 14:50:00,215.244,215.318,215.202,215.318,329700000.0
2006-08-02 14:55:00,215.32,215.339,215.24,215.336,296800000.0
2006-08-02 15:00:00,215.349,215.36,215.208,215.239,260400001.0
2006-08-02 15:05:00,215.205,215.32,215.185,215.278,164600000.0
2006-08-02 15:10:00,215.25,215.268,215.073,215.089,240200001.0
2006-08-02 15:15:00,215.075,215.127,215.01,215.055,211600001.0
2006-08-02 15:20:00,215.055,215.055,214.154,214.56,197200001.0
2006-08-02 15:25:00,214.672,214.778,214.085,214.77,256400000.0
2006-08-02 15:30:00,214.585,214.789,214.296,214.772,317399999.0
2006-08-02 15:35:00,214.582,214.706,214.221,214.649,226399999.0
2006-08-02 15:40:00,214.671,214.814,214.103,214.814,246400001.0
2006-08-02 15:45:00,214.88,214.894,214.426,214.864,279999999.0
2006-08-02 15:50:00,214.868,214.992,214.288,214.992,278699999.0
2006-08-02 15:55:00,215.001,215.091,214.55,215.049,237899999.0
2006-08-02 16:00:00,215.062,215.136,214.473,215.123,269700002.0
2006-08-02 16:05:00,215.118,215.134,215.043,215.059,189400000.0
2006-08-02 16:10:00,215.054,215.08,214.813,214.937,200900000.0
2006-08-02 16:15:00,214.952,215.033,214.913,214.996,238900002.0
2006-08-02 16:20:00,214.993,215.058,214.988,214.994,294699999.0
2006-08-02 16:25:00,214.987,215.044,214.92,214.947,197000001.0
2006-08-02 16:30:00,214.933,214.992,214.933,214.99,266600001.0
2006-08-02 16:35:00,214.98,215.015,214.949,215.007,242300001.0
2006-08-02 16:40:00,215.012,215.02,214.923,215.005,182900000.0
2006-08-02 16:45:00,215.025,215.076,215.007,215.055,264200001.0
2006-08-02 16:50:00,215.058,215.078,215.004,215.062,327800001.0
2006-08-02 16:55:00,215.056,215.181,215.036,215.181,228100000.0
2006-08-02 17:00:00,215.205,215.223,215.061,215.076,229100001.0
2006-08-02 17:05:00,215.066,215.075,214.965,215.052,183800000.0
2006-08-02 17:10:00,215.033,215.056,214.955,214.975,236999999.0
2006-08-02 17:15:00,214.985,214.985,214.912,214.912,263000000.0
2006-08-02 17:20:00,214.914,215.042,214.914,215.042,215600002.0
2006-08-02 17:25:00,215.058,215.137,215.037,215.12,209399999.0
2006-08-02 17:30:00,215.12,215.187,215.104,215.187,242900000.0
2006-08-02 17:35:00,215.184,215.241,215.159,215.241,246799999.0
2006-08-02 17:40:00,215.246,215.254,215.075,215.094,161400001.0
2006-08-02 17:45:00,215.095,215.138,215.081,215.087,234599999.0
2006-08-02 17:50:00,215.102,215.121,215.072,215.111,215400002.0
2006-08-02 17:55:00,215.104,215.112,215.057,215.073,232899999.0
2006-08-02 18:00:00,215.082,215.082,214.809,214.844,2472899995.0
2006-08-02 18:05:00,214.871,214.945,214.834,214.936,3146599998.0
2006-08-02 18:10:00,214.949,214.956,214.863,214.905,2368699994.0
2006-08-02 18:15:00,214.918,214.978,214.897,214.978,2328500003.0
2006-08-02 18:20:00,214.99,214.998,214.914,214.975,3024199999.0
2006-08-02 18:25:00,214.98,214.986,214.923,214.953,2080499997.0
2006-08-02 18:30:00,214.958,214.998,214.925,214.983,1970700004.0
2006-08-02 18:35:00,214.968,215.022,214.948,215.01,1124300002.0
2006-08-02 18:40:00,215.0,215.041,214.991,215.01,1358299999.0
2006-08-02 18:45:00,215.02,215.093,215.02,215.075,899800001.0
2006-08-02 18:50:00,215.081,215.094,214.993,215.017,1185400005.0
2006-08-02 18:55:00,215.022,215.097,214.996,215.071,1169300002.0
2006-08-02 19:00:00,215.048,215.096,215.022,215.08,904200001.0
2006-08-02 19:05:00,215.074,215.133,215.049,215.13,1463399999.0
2006-08-02 19:10:00,215.15,215.172,215.093,215.122,557300000.0
2006-08-02 19:15:00,215.131,215.178,215.104,215.126,828400004.0
2006-08-02 19:20:00,215.128,215.133,215.082,215.092,1040699998.0
2006-08-02 19:25:00,215.084,215.086,215.038,215.053,1081400000.0
2006-08-02 19:30:00,215.055,215.067,215.035,215.048,1185500001.0
2006-08-02 19:35:00,215.042,215.075,215.023,215.028,1062399997.0
2006-08-02 19:40:00,215.03,215.078,215.01,215.055,965299999.0
2006-08-02 19:45:00,215.057,215.067,215.015,215.022,693500000.0
2006-08-02 19:50:00,215.017,215.043,215.005,215.01,724299998.0
2006-08-02 19:55:00,215.018,215.074,215.018,215.058,837200002.0
2006-08-02 20:00:00,215.054,215.059,215.005,215.018,551000004.0
2006-08-02 20:05:00,215.015,215.052,215.007,215.036,823900001.0
2006-08-02 20:10:00,215.034,215.107,215.019,215.07,1395800003.0
2006-08-02 20:15:00,215.077,215.091,215.045,215.063,802100000.0
2006-08-02 20:20:00,215.074,215.091,215.044,215.045,1015100001.0
2006-08-02 20:25:00,215.042,215.075,215.017,215.049,1660699998.0
2006-08-02 20:30:00,215.059,215.097,215.038,215.075,1624800002.0
2006-08-02 20:35:00,215.076,215.094,215.056,215.06,692800004.0
2006-08-02 20:40:00,215.072,215.087,215.05,215.077,1453300000.0
2006-08-02 20:45:00,215.086,215.117,215.074,215.105,1109000001.0
2006-08-02 20:50:00,215.108,215.158,215.095,215.095,1147799999.0
2006-08-02 20:55:00,215.087,215.096,215.059,215.091,1730500003.0
2006-08-02 21:00:00,215.093,215.167,215.067,215.155,1284300000.0
2006-08-02 21:05:00,215.16,215.173,215.125,215.135,783900001.0
2006-08-02 21:10:00,215.135,215.14,215.078,215.105,807400004.0
2006-08-02 21:15:00,215.112,215.153,215.083,215.152,1097600002.0
2006-08-02 21:20:00,215.155,215.176,215.121,215.157,1137299998.0
2006-08-02 21:25:00,215.166,215.201,215.133,215.152,781099999.0
2006-08-02 21:30:00,215.152,215.164,215.1,215.11,484800000.0
2006-08-02 21:35:00,215.101,215.132,215.037,215.04,313100001.0
2006-08-02 21:40:00,215.04,215.074,215.012,215.045,482999999.0
2006-08-02 21:45:00,215.068,215.079,215.038,215.041,462700000.0
2006-08-02 21:50:00,215.063,215.103,215.045,215.079,281199998.0
2006-08-02 21:55:00,215.079,215.079,215.016,215.031,413899999.0
2006-08-02 22:00:00,215.017,215.066,215.01,215.02,972500001.0
2006-08-02 22:05:00,215.029,215.074,215.025,215.049,349100001.0
2006-08-02 22:10:00,215.075,215.166,215.075,215.146,222700000.0
2006-08-02 22:15:00,215.146,215.175,215.053,215.062,555299999.0
2006-08-02 22:20:00,215.078,215.121,215.061,215.098,372300001.0
2006-08-02 22:25:00,215.085,215.122,215.064,215.07,516099998.0
2006-08-02 22:30:00,215.068,215.071,215.031,215.063,718100000.0
2006-08-02 22:35:00,215.074,215.145,215.066,215.135,321800001.0
2006-08-02 22:40:00,215.138,215.146,215.09,215.116,432300000.0
2006-08-02 22:45:00,215.121,215.149,215.106,215.123,441000000.0
2006-08-02 22:50:00,215.126,215.165,215.112,215.145,350600003.0
2006-08-02 22:55:00,215.153,215.185,215.107,215.175,411300001.0
2006-08-02 23:00:00,215.145,215.164,215.083,215.115,259200002.0
2006-08-02 23:05:00,215.08,215.151,215.056,215.134,229600001.0
2006-08-02 23:10:00,215.108,215.181,215.068,215.156,276499999.0
2006-08-02 23:15:00,215.083,215.178,215.083,215.149,250999999.0
2006-08-02 23:20:00,215.143,215.174,215.087,215.099,240400000.0
2006-08-02 23:25:00,215.168,215.182,215.074,215.074,300899997.0
2006-08-02 23:30:00,215.137,215.191,215.108,215.183,261100001.0
2006-08-02 23:35:00,215.193,215.213,215.115,215.123,200800001.0
2006-08-02 23:40:00,215.14,215.197,215.132,215.188,221700001.0
2006-08-02 23:45:00,215.195,215.195,215.16,215.178,270299997.0
2006-08-02 23:50:00,215.162,215.2,215.14,215.198,228300000.0
2006-08-02 23:55:00,215.21,215.226,215.174,215.19,238300000.0
2006-08-03 00:00:00,215.194,215.208,215.151,215.189,234800002.0
2006-08-03 00:05:00,215.192,215.208,215.162,215.194,157900000.0
2006-08-03 00:10:00,215.169,215.187,215.098,215.105,325900001.0
2006-08-03 00:15:00,215.093,215.122,215.043,215.084,227899999.0
2006-08-03 00:20:00,215.085,215.102,215.066,215.066,228200000.0
2006-08-03 00:25:00,215.078,215.112,215.078,215.098,288899998.0
2006-08-03 00:30:00,215.084,215.086,215.058,215.068,185999999.0
2006-08-03 00:35:00,215.065,215.119,215.064,215.105,203700000.0
2006-08-03 00:40:00,215.107,215.113,215.071,215.113,207500000.0
2006-08-03 00:45:00,215.109,215.121,215.084,215.084,215199999.0
2006-08-03 00:50:00,215.109,215.135,215.09,215.12,252100000.0
2006-08-03 00:55:00,215.12,215.148,215.104,215.125,260200000.0
2006-08-03 01:00:00,215.138,215.163,215.108,215.108,278799998.0
2006-08-03 01:05:00,215.117,215.146,215.093,215.103,253500000.0
2006-08-03 01:10:00,215.116,215.153,215.116,215.132,279899999.0
2006-08-03 01:15:00,215.136,215.149,215.103,215.14,310200000.0
2006-08-03 01:20:00,215.147,215.16,215.127,215.156,303999999.0
2006-08-03 01:25:00,215.148,215.162,215.115,215.121,208500000.0
2006-08-03 01:30:00,215.119,215.14,215.104,215.11,240000001.0
2006-08-03 01:35:00,215.11,215.173,215.11,215.143,218699999.0
2006-08-03 01:40:00,215.133,215.171,215.104,215.151,218100000.0
2006-08-03 01:45:00,215.147,215.154,215.08,215.081,275299999.0
2006-08-03 01:50:00,215.075,215.1,215.042,215.051,203500000.0
2006-08-03 01:55:00,215.047,215.078,215.034,215.056,138800000.0
2006-08-03 02:00:00,215.065,215.102,215.041,215.05,269800000.0
2006-08-03 02:05:00,215.063,215.073,215.026,215.031,209000000.0
2006-08-03 02:10:00,215.048,215.101,215.048,215.073,318399999.0
2006-08-03 02:15:00,215.069,215.127,215.051,215.073,267200000.0
2006-08-03 02:20:00,215.084,215.124,215.012,215.039,182200000.0
2006-08-03 02:25:00,215.068,215.101,215.013,215.015,286099999.0
2006-08-03 02:30:00,215.024,215.037,215.001,215.025,175200001.0
2006-08-03 02:35:00,215.025,215.271,215.023,215.267,333899998.0
2006-08-03 02:40:00,215.245,215.259,215.134,215.193,223199999.0
2006-08-03 02:45:00,215.185,215.24,215.185,215.228,294700001.0
2006-08-03 02:50:00,215.244,215.393,215.244,215.305,371000001.0
2006-08-03 02:55:00,215.29,215.31,215.237,215.277,215299999.0
2006-08-03 03:00:00,215.266,215.267,215.18,215.193,264500002.0
2006-08-03 03:05:00,215.176,215.225,215.138,215.225,299099999.0
2006-08-03 03:10:00,215.225,215.265,215.124,215.262,215500001.0
2006-08-03 03:15:00,215.287,215.327,215.231,215.251,213500000.0
2006-08-03 03:20:00,215.25,215.298,215.2,215.22,281099999.0
2006-08-03 03:25:00,215.196,215.23,215.084,215.103,209299999.0
2006-08-03 03:30:00,215.091,215.151,215.054,215.074,252300000.0
2006-08-03 03:35:00,215.067,215.128,215.067,215.083,276799999.0
2006-08-03 03:40:00,215.063,215.095,215.042,215.081,263000000.0
2006-08-03 03:45:00,215.09,215.158,215.087,215.09,217799999.0
2006-08-03 03:50:00,215.121,215.173,215.103,215.173,245000001.0
2006-08-03 03:55:00,215.181,215.201,215.146,215.201,294800001.0
2006-08-03 04:00:00,215.206,215.246,215.206,215.218,193800000.0
2006-08-03 04:05:00,215.221,215.241,215.195,215.221,364099998.0
2006-08-03 04:10:00,215.239,215.308,215.225,215.28,215500000.0
2006-08-03 04:15:00,215.288,215.293,215.216,215.293,240800000.0
2006-08-03 04:20:00,215.282,215.372,215.265,215.315,209799999.0
2006-08-03 04:25:00,215.292,215.327,215.275,215.278,190600001.0
2006-08-03 04:30:00,215.29,215.33,215.287,215.303,220400001.0
2006-08-03 04:35:00,215.314,215.375,215.307,215.375,255200001.0
2006-08-03 04:40:00,215.369,215.369,215.297,215.313,246900001.0
2006-08-03 04:45:00,215.3,215.326,215.253,215.253,233400000.0
2006-08-03 04:50:00,215.252,215.257,215.206,215.244,303299999.0
2006-08-03 04:55:00,215.234,215.234,215.187,215.193,283699998.0
2006-08-03 05:00:00,215.2,215.219,215.188,215.219,264900000.0
2006-08-03 05:05:00,215.204,215.217,215.166,215.2,237100000.0
2006-08-03 05:10:00,215.195,215.218,215.156,215.172,258399999.0
2006-08-03 05:15:00,215.172,215.196,215.146,215.149,213199999.0
2006-08-03 05:20:00,215.167,215.22,215.166,215.178,263300000.0
2006-08-03 05:25:00,215.179,215.337,215.152,215.319,285600000.0
2006-08-03 05:30:00,215.335,215.341,215.272,215.302,168400001.0
2006-08-03 05:35:00,215.309,215.315,215.267,215.282,213100000.0
2006-08-03 05:40:00,215.285,215.285,215.175,215.212,237500001.0
2006-08-03 05:45:00,215.21,215.21,215.147,215.16,245799999.0
2006-08-03 05:50:00,215.146,215.171,215.125,215.147,262500000.0
2006-08-03 05:55:00,215.146,215.237,215.132,215.132,315700000.0
2006-08-03 06:00:00,215.132,215.189,215.122,215.182,242299999.0
2006-08-03 06:05:00,215.179,215.195,215.162,215.177,184600001.0
2006-08-03 06:10:00,215.164,215.192,215.124,215.13,198600000.0
2006-08-03 06:15:00,215.132,215.189,215.122,215.151,230400001.0
2006-08-03 06:20:00,215.171,215.198,215.135,215.148,195900000.0
2006-08-03 06:25:00,215.15,215.18,215.13,215.161,226000000.0
2006-08-03 06:30:00,215.159,215.199,215.14,215.191,234100000.0
2006-08-03 06:35:00,215.193,215.235,215.193,215.193,239800003.0
2006-08-03 06:40:00,215.185,215.207,215.156,215.182,266200001.0
2006-08-03 06:45:00,215.187,215.231,215.177,215.222,193100000.0
2006-08-03 06:50:00,215.217,215.231,215.178,215.179,260299999.0
2006-08-03 06:55:00,215.169,215.218,215.169,215.218,281400003.0
2006-08-03 07:00:00,215.218,215.284,215.191,215.267,185200001.0
2006-08-03 07:05:00,215.282,215.379,215.267,215.274,236700001.0
2006-08-03 07:10:00,215.281,215.294,215.218,215.254,202800001.0
2006-08-03 07:15:00,215.249,215.25,215.201,215.219,195899999.0
2006-08-03 07:20:00,215.21,215.226,215.181,215.223,159600001.0
2006-08-03 07:25:00,215.212,215.232,215.173,215.177,282499999.0
2006-08-03 07:30:00,215.164,215.219,215.164,215.207,246899998.0
2006-08-03 07:35:00,215.215,215.22,215.109,215.109,274799999.0
2006-08-03 07:40:00,215.123,215.129,215.084,215.092,165500000.0
2006-08-03 07:45:00,215.091,215.116,215.043,215.095,262800000.0
2006-08-03 07:50:00,215.101,215.174,215.083,215.154,297599999.0
2006-08-03 07:55:00,215.134,215.182,215.132,215.168,245500001.0
2006-08-03 08:00:00,215.165,215.197,215.138,215.187,156900000.0
2006-08-03 08:05:00,215.186,215.219,215.115,215.145,223099998.0
2006-08-03 08:10:00,215.146,215.206,215.13,215.159,208000001.0
2006-08-03 08:15:00,215.143,215.226,215.109,215.222,164700000.0
2006-08-03 08:20:00,215.219,215.315,215.208,215.278,247599999.0
2006-08-03 08:25:00,215.278,215.397,215.278,215.286,235400001.0
2006-08-03 08:30:00,215.281,215.287,215.202,215.255,280900000.0
2006-08-03 08:35:00,215.242,215.291,215.195,215.195,300600001.0
2006-08-03 08:40:00,215.201,215.252,215.148,215.252,221800000.0
2006-08-03 08:45:00,215.251,215.266,215.164,215.177,243199999.0
2006-08-03 08:50:00,215.196,215.249,215.167,215.178,217500000.0
2006-08-03 08:55:00,215.184,215.196,215.149,215.17,235500002.0
2006-08-03 09:00:00,215.15,215.189,215.117,215.189,222800000.0
2006-08-03 09:05:00,215.217,215.255,215.205,215.205,192300001.0
2006-08-03 09:10:00,215.211,215.22,215.141,215.175,176100001.0
2006-08-03 09:15:00,215.168,215.201,215.146,215.16,232200001.0
2006-08-03 09:20:00,215.167,215.25,215.138,215.232,244699998.0
2006-08-03 09:25:00,215.227,215.237,215.184,215.184,261800001.0
2006-08-03 09:30:00,215.173,215.211,215.16,215.19,322399997.0
2006-08-03 09:35:00,215.187,215.197,215.127,215.134,265499999.0
2006-08-03 09:40:00,215.123,215.147,215.075,215.112,209499997.0
2006-08-03 09:45:00,215.121,215.154,215.088,215.151,251200002.0
2006-08-03 09:50:00,215.144,215.144,215.082,215.119,266600001.0
2006-08-03 09:55:00,215.113,215.199,215.105,215.186,209800003.0
2006-08-03 10:00:00,215.179,215.186,214.95,215.023,219300000.0
2006-08-03 10:05:00,215.043,215.164,215.04,215.139,273199998.0
2006-08-03 10:10:00,215.136,215.161,215.049,215.059,244599999.0
2006-08-03 10:15:00,215.061,215.119,215.04,215.09,191700001.0
2006-08-03 10:20:00,215.097,215.114,215.056,215.079,266400000.0
2006-08-03 10:25:00,215.09,215.152,215.09,215.11,228900000.0
2006-08-03 10:30:00,215.114,215.116,215.034,215.056,289099999.0
2006-08-03 10:35:00,215.054,215.116,215.054,215.097,236400000.0
2006-08-03 10:40:00,215.095,215.232,215.065,215.138,210800000.0
2006-08-03 10:45:00,215.14,215.224,215.102,215.184,261700000.0
2006-08-03 10:50:00,215.184,215.235,215.151,215.177,262499999.0
2006-08-03 10:55:00,215.183,215.192,215.121,215.143,234200001.0
2006-08-03 11:00:00,215.14,215.198,215.118,215.194,197199999.0
2006-08-03 11:05:00,215.194,215.305,215.194,215.272,240099999.0
2006-08-03 11:10:00,215.287,215.339,215.269,215.286,279300000.0
2006-08-03 11:15:00,215.295,215.436,215.283,215.407,277000001.0
2006-08-03 11:20:00,215.386,215.415,215.318,215.379,229300000.0
2006-08-03 11:25:00,215.368,215.392,215.329,215.34,222600000.0
2006-08-03 11:30:00,215.352,215.513,215.343,215.431,260500001.0
2006-08-03 11:35:00,215.427,215.444,215.314,215.314,221799999.0
2006-08-03 11:40:00,215.299,215.382,215.298,215.342,217500000.0
2006-08-03 11:45:00,215.328,215.353,215.259,215.335,253999999.0
2006-08-03 11:50:00,215.313,215.336,215.264,215.336,180899999.0
2006-08-03 11:55:00,215.324,215.357,215.252,215.278,247599999.0
2006-08-03 12:00:00,215.289,215.313,215.242,215.29,258500000.0
2006-08-03 12:05:00,215.284,215.288,215.224,215.243,257300001.0
2006-08-03 12:10:00,215.257,215.264,215.17,215.17,309899999.0
2006-08-03 12:15:00,215.157,215.234,215.142,215.217,231900000.0
2006-08-03 12:20:00,215.217,215.232,215.189,215.227,273899999.0
2006-08-03 12:25:00,215.232,215.313,215.174,215.254,300200000.0
2006-08-03 12:30:00,215.237,215.332,215.235,215.318,179000000.0
2006-08-03 12:35:00,215.344,215.398,215.28,215.296,286400000.0
2006-08-03 12:40:00,215.29,215.333,215.264,215.333,220700000.0
2006-08-03 12:45:00,215.335,215.375,215.283,215.343,273400001.0
2006-08-03 12:50:00,215.358,215.387,215.326,215.379,185800001.0
2006-08-03 12:55:00,215.384,215.399,215.289,215.3,303600000.0
2006-08-03 13:00:00,215.295,216.302,215.29,216.302,283100002.0
2006-08-03 13:05:00,216.397,216.73,216.375,216.713,222100001.0
2006-08-03 13:10:00,216.71,216.735,216.71,216.725,242300003.0
2006-08-03 13:15:00,216.72,216.735,216.71,216.71,215400000.0
2006-08-03 13:20:00,216.733,216.735,216.71,216.725,268900000.0
2006-08-03 13:25:00,216.715,216.735,216.63,216.648,227600000.0
2006-08-03 13:30:00,216.655,216.766,216.655,216.712,170900001.0
2006-08-03 13:35:00,216.701,216.754,216.687,216.729,208000000.0
2006-08-03 13:40:00,216.719,216.719,216.609,216.669,245400000.0
2006-08-03 13:45:00,216.655,216.675,216.484,216.578,255400000.0
2006-08-03 13:50:00,216.613,216.629,216.523,216.574,207600001.0
2006-08-03 13:55:00,216.576,216.622,216.554,216.577,215300000.0
2006-08-03 14:00:00,216.548,216.698,216.523,216.692,273500000.0
2006-08-03 14:05:00,216.697,216.697,216.597,216.621,188499999.0
2006-08-03 14:10:00,216.604,216.609,216.485,216.5,309400000.0
2006-08-03 14:15:00,216.503,216.635,216.476,216.585,224500000.0
2006-08-03 14:20:00,216.576,216.641,216.562,216.611,244500002.0
2006-08-03 14:25:00,216.622,216.743,216.585,216.59,288700001.0
2006-08-03 14:30:00,216.582,216.762,216.582,216.732,307800000.0
2006-08-03 14:35:00,216.75,216.835,216.583,216.813,250499999.0
2006-08-03 14:40:00,216.823,216.914,216.812,216.888,266099999.0
2006-08-03 14:45:00,216.898,216.969,216.853,216.936,228999999.0
2006-08-03 14:50:00,216.915,216.964,216.876,216.935,255600002.0
2006-08-03 14:55:00,216.935,216.985,216.911,216.922,325200001.0
2006-08-03 15:00:00,216.927,216.951,216.868,216.914,342700000.0
2006-08-03 15:05:00,216.923,217.119,216.923,217.051,217999999.0
2006-08-03 15:10:00,217.047,217.212,217.034,217.212,281699999.0
2006-08-03 15:15:00,217.207,217.217,217.133,217.15,291400003.0
2006-08-03 15:20:00,217.158,217.184,217.13,217.166,266500000.0
2006-08-03 15:25:00,217.167,217.267,217.116,217.242,302200000.0
2006-08-03 15:30:00,217.225,217.243,217.139,217.143,400499998.0
2006-08-03 15:35:00,217.128,217.156,217.065,217.08,181399999.0
2006-08-03 15:40:00,217.091,217.092,216.986,216.987,322200002.0
2006-08-03 15:45:00,216.996,217.026,216.915,216.94,262800001.0
2006-08-03 15:50:00,216.927,216.973,216.877,216.877,279599998.0
2006-08-03 15:55:00,216.868,216.915,216.82,216.83,162900001.0
2006-08-03 16:00:00,216.82,216.967,216.82,216.963,148500001.0
2006-08-03 16:05:00,216.964,216.992,216.819,216.84,230200000.0
2006-08-03 16:10:00,216.822,216.862,216.752,216.83,258899999.0
2006-08-03 16:15:00,216.844,216.887,216.809,216.873,299399999.0
2006-08-03 16:20:00,216.866,216.893,216.791,216.823,266200001.0
2006-08-03 16:25:00,216.825,216.855,216.794,216.852,264700000.0
2006-08-03 16:30:00,216.86,217.138,216.854,217.128,281899998.0
2006-08-03 16:35:00,217.095,217.115,216.946,216.962,249200000.0
2006-08-03 16:40:00,216.946,217.037,216.946,217.024,362600001.0
2006-08-03 16:45:00,217.014,217.047,216.927,216.945,251100000.0
2006-08-03 16:50:00,216.938,217.187,216.915,217.158,331800000.0
2006-08-03 16:55:00,217.162,217.233,217.129,217.233,325499998.0
2006-08-03 17:00:00,217.238,217.305,217.172,217.205,303100002.0
2006-08-03 17:05:00,217.224,217.343,217.224,217.307,196599999.0
2006-08-03 17:10:00,217.335,217.367,217.256,217.312,299500002.0
2006-08-03 17:15:00,217.297,217.315,217.12,217.136,243500001.0
2006-08-03 17:20:00,217.139,217.305,217.139,217.294,212000000.0
2006-08-03 17:25:00,217.302,217.376,217.276,217.313,222899998.0
2006-08-03 17:30:00,217.328,217.391,217.29,217.335,292999999.0
2006-08-03 17:35:00,217.321,217.338,217.212,217.255,259700001.0
2006-08-03 17:40:00,217.244,217.306,217.192,217.265,197200000.0
2006-08-03 17:45:00,217.272,217.294,217.206,217.219,253200001.0
2006-08-03 17:50:00,217.221,217.255,217.199,217.242,217200000.0
2006-08-03 17:55:00,217.236,217.277,217.159,217.205,273700001.0
2006-08-03 18:00:00,217.229,217.291,217.2,217.222,2539800007.0
2006-08-03 18:05:00,217.247,217.331,217.23,217.307,3306000003.0
2006-08-03 18:10:00,217.309,217.352,217.292,217.313,2233700004.0
2006-08-03 18:15:00,217.31,217.331,217.225,217.31,2503799999.0
2006-08-03 18:20:00,217.316,217.376,217.269,217.352,3090900002.0
2006-08-03 18:25:00,217.364,217.387,217.307,217.307,2251800005.0
2006-08-03 18:30:00,217.3,217.329,217.144,217.152,2160300001.0
2006-08-03 18:35:00,217.14,217.171,217.075,217.085,1192200001.0
2006-08-03 18:40:00,217.077,217.161,217.077,217.138,1310799995.0
2006-08-03 18:45:00,217.141,217.226,217.112,217.198,760100000.0
2006-08-03 18:50:00,217.218,217.268,217.213,217.25,1190900000.0
2006-08-03 18:55:00,217.247,217.249,217.185,217.206,983499999.0
2006-08-03 19:00:00,217.19,217.218,217.092,217.122,950700001.0
2006-08-03 19:05:00,217.132,217.185,217.112,217.185,1316700005.0
2006-08-03 19:10:00,217.195,217.206,217.145,217.153,727099999.0
2006-08-03 19:15:00,217.156,217.168,217.072,217.098,850200004.0
2006-08-03 19:20:00,217.105,217.16,217.097,217.15,1055499997.0
2006-08-03 19:25:00,217.147,217.173,217.127,217.163,1367500004.0
2006-08-03 19:30:00,217.157,217.175,217.114,217.127,1222800000.0
2006-08-03 19:35:00,217.119,217.163,217.107,217.115,1029000001.0
2006-08-03 19:40:00,217.117,217.136,217.014,217.017,1155900002.0
2006-08-03 19:45:00,217.018,217.107,217.009,217.092,752700003.0
2006-08-03 19:50:00,217.091,217.158,217.032,217.055,881800000.0
2006-08-03 19:55:00,217.057,217.147,217.055,217.133,826999997.0
2006-08-03 20:00:00,217.131,217.16,217.103,217.143,544100000.0
2006-08-03 20:05:00,217.142,217.197,217.134,217.171,872099999.0
2006-08-03 20:10:00,217.173,217.214,217.173,217.173,1330400003.0
2006-08-03 20:15:00,217.179,217.285,217.179,217.267,882800001.0
2006-08-03 20:20:00,217.265,217.287,217.251,217.251,919700002.0
2006-08-03 20:25:00,217.254,217.283,217.169,217.187,1760100002.0
2006-08-03 20:30:00,217.195,217.226,217.147,217.197,1862700004.0
2006-08-03 20:35:00,217.192,217.2,217.148,217.167,750799998.0
2006-08-03 20:40:00,217.173,217.186,217.109,217.141,1376700003.0
2006-08-03 20:45:00,217.143,217.143,217.093,217.096,1120300004.0
2006-08-03 20:50:00,217.092,217.116,217.04,217.07,1015799999.0
2006-08-03 20:55:00,217.069,217.106,217.026,217.037,1648099996.0
2006-08-03 21:00:00,217.037,217.06,217.017,217.05,1578000000.0
2006-08-03 21:05:00,217.048,217.1,217.04,217.062,760199998.0
2006-08-03 21:10:00,217.058,217.142,217.055,217.13,860200001.0
2006-08-03 21:15:00,217.13,217.175,217.115,217.14,971800002.0
2006-08-03 21:20:00,217.141,217.172,217.103,217.12,1086300000.0
2006-08-03 21:25:00,217.124,217.143,217.101,217.119,729200001.0
2006-08-03 21:30:00,217.115,217.115,217.007,217.018,668300003.0
2006-08-03 21:35:00,217.016,217.023,216.967,216.99,299900001.0
2006-08-03 21:40:00,216.99,217.031,216.967,216.974,516800000.0
2006-08-03 21:45:00,216.977,216.995,216.958,216.992,466300001.0
2006-08-03 21:50:00,217.012,217.052,216.993,217.021,289100001.0
2006-08-03 21:55:00,217.021,217.04,217.005,217.005,330099999.0
2006-08-03 22:00:00,216.992,217.066,216.992,217.065,861700001.0
2006-08-03 22:05:00,217.07,217.095,217.049,217.082,291400002.0
2006-08-03 22:10:00,217.076,217.093,216.963,216.963,373000003.0
2006-08-03 22:15:00,216.966,216.999,216.918,216.944,562200001.0
2006-08-03 22:20:00,216.949,216.96,216.866,216.913,319400000.0
2006-08-03 22:25:00,216.892,216.903,216.865,216.88,437000002.0
2006-08-03 22:30:00,216.882,216.893,216.865,216.882,790700000.0
2006-08-03 22:35:00,216.918,217.005,216.905,216.99,292900001.0
2006-08-03 22:40:00,216.998,217.096,216.975,217.073,470199999.0
2006-08-03 22:45:00,217.084,217.106,217.058,217.083,411300001.0
2006-08-03 22:50:00,217.083,217.098,217.053,217.065,362700001.0
2006-08-03 22:55:00,217.055,217.094,217.028,217.045,342900001.0
2006-08-03 23:00:00,217.026,217.069,216.944,216.997,279700000.0
2006-08-03 23:05:00,216.977,216.987,216.902,216.969,253700000.0
2006-08-03 23:10:00,216.949,217.026,216.936,216.977,240600001.0
2006-08-03 23:15:00,217.014,217.027,216.958,217.019,306100000.0
2006-08-03 23:20:00,217.007,217.029,216.944,217.009,277500000.0
2006-08-03 23:25:00,216.998,217.01,216.958,216.969,235599998.0
2006-08-03 23:30:00,216.99,217.02,216.958,217.008,213899999.0
2006-08-03 23:35:00,217.016,217.04,216.999,217.025,216500000.0
2006-08-03 23:40:00,217.028,217.05,217.026,217.04,244499998.0
2006-08-03 23:45:00,217.035,217.06,216.961,216.989,231499999.0
2006-08-03 23:50:00,216.988,216.988,216.941,216.968,289100001.0
2006-08-03 23:55:00,216.975,216.995,216.959,216.968,259300001.0
2006-08-04 00:00:00,216.976,216.981,216.93,216.934,205800001.0
2006-08-04 00:05:00,216.932,216.991,216.928,216.97,220600002.0
2006-08-04 00:10:00,216.957,216.967,216.921,216.952,334799997.0
2006-08-04 00:15:00,216.955,216.973,216.927,216.942,227800001.0
2006-08-04 00:20:00,216.937,217.006,216.93,216.991,210700000.0
2006-08-04 00:25:00,216.987,217.08,216.951,217.061,239200000.0
2006-08-04 00:30:00,217.053,217.055,217.023,217.039,203300000.0
2006-08-04 00:35:00,217.022,217.058,217.015,217.05,266900002.0
2006-08-04 00:40:00,217.057,217.082,217.034,217.082,189100000.0
2006-08-04 00:45:00,217.074,217.126,217.067,217.072,244399999.0
2006-08-04 00:50:00,217.1,217.116,217.084,217.112,145300000.0
2006-08-04 00:55:00,217.112,217.14,217.04,217.065,224100000.0
2006-08-04 01:00:00,217.071,217.131,217.054,217.12,250400000.0
2006-08-04 01:05:00,217.132,217.132,217.08,217.092,187199998.0
2006-08-04 01:10:00,217.115,217.251,217.115,217.207,340800001.0
2006-08-04 01:15:00,217.227,217.264,217.206,217.218,271200003.0
2006-08-04 01:20:00,217.215,217.215,217.186,217.205,265500002.0
2006-08-04 01:25:00,217.191,217.268,217.183,217.207,221900001.0
2006-08-04 01:30:00,217.21,217.256,217.199,217.21,199599999.0
2006-08-04 01:35:00,217.202,217.267,217.202,217.232,221400001.0
2006-08-04 01:40:00,217.224,217.26,217.208,217.247,232600001.0
2006-08-04 01:45:00,217.24,217.277,217.235,217.277,253899999.0
2006-08-04 01:50:00,217.297,217.343,217.277,217.298,310799999.0
2006-08-04 01:55:00,217.296,217.313,217.229,217.24,169899999.0
2006-08-04 02:00:00,217.227,217.284,217.206,217.22,209500001.0
2006-08-04 02:05:00,217.237,217.326,217.237,217.303,207600000.0
2006-08-04 02:10:00,217.303,217.305,217.264,217.29,304599999.0
2006-08-04 02:15:00,217.289,217.296,217.212,217.217,277899999.0
2006-08-04 02:20:00,217.228,217.25,217.21,217.235,213100002.0
2006-08-04 02:25:00,217.244,217.245,217.212,217.241,298700001.0
2006-08-04 02:30:00,217.238,217.267,217.222,217.267,282000001.0
2006-08-04 02:35:00,217.26,217.275,217.179,217.213,240000000.0
2006-08-04 02:40:00,217.2,217.213,217.14,217.183,287700000.0
2006-08-04 02:45:00,217.172,217.266,217.171,217.245,181200001.0
2006-08-04 02:50:00,217.252,217.308,217.232,217.307,340499999.0
2006-08-04 02:55:00,217.278,217.303,217.258,217.297,294599998.0
2006-08-04 03:00:00,217.295,217.306,217.205,217.209,266699999.0
2006-08-04 03:05:00,217.201,217.242,217.177,217.242,245100001.0
2006-08-04 03:10:00,217.238,217.275,217.199,217.199,282400002.0
2006-08-04 03:15:00,217.204,217.249,217.18,217.233,210100001.0
2006-08-04 03:20:00,217.215,217.225,217.154,217.185,283600001.0
2006-08-04 03:25:00,217.183,217.239,217.176,217.22,231500002.0
2006-08-04 03:30:00,217.213,217.235,217.193,217.22,333500000.0
2006-08-04 03:35:00,217.216,217.234,217.193,217.223,272300000.0
2006-08-04 03:40:00,217.219,217.227,217.174,217.201,281500001.0
2006-08-04 03:45:00,217.206,217.253,217.182,217.226,262900001.0
2006-08-04 03:50:00,217.23,217.267,217.212,217.23,201599998.0
2006-08-04 03:55:00,217.237,217.241,217.205,217.21,229200000.0
2006-08-04 04:00:00,217.208,217.217,217.174,217.197,233500001.0
2006-08-04 04:05:00,217.198,217.203,217.165,217.166,333800000.0
2006-08-04 04:10:00,217.185,217.211,217.179,217.201,248499999.0
2006-08-04 04:15:00,217.205,217.209,217.164,217.177,279499999.0
2006-08-04 04:20:00,217.168,217.207,217.152,217.203,219400001.0
2006-08-04 04:25:00,217.179,217.206,217.146,217.153,223600002.0
2006-08-04 04:30:00,217.163,217.184,217.136,217.167,154800000.0
2006-08-04 04:35:00,217.163,217.183,217.112,217.138,267400001.0
2006-08-04 04:40:00,217.137,217.137,217.075,217.096,272899999.0
2006-08-04 04:45:00,217.087,217.096,217.041,217.045,229000001.0
2006-08-04 04:50:00,217.054,217.103,217.051,217.089,264499999.0
2006-08-04 04:55:00,217.079,217.089,217.036,217.036,306799999.0
2006-08-04 05:00:00,217.032,217.052,217.008,217.032,235799999.0
2006-08-04 05:05:00,217.045,217.053,216.966,216.997,174000001.0
2006-08-04 05:10:00,216.999,217.05,216.999,217.04,306599998.0
2006-08-04 05:15:00,217.042,217.106,217.033,217.044,246199999.0
2006-08-04 05:20:00,217.058,217.106,217.047,217.098,261100001.0
2006-08-04 05:25:00,217.1,217.12,217.069,217.086,259100000.0
2006-08-04 05:30:00,217.09,217.097,217.026,217.042,229799999.0
2006-08-04 05:35:00,217.055,217.072,217.036,217.055,222800000.0
2006-08-04 05:40:00,217.048,217.058,217.003,217.027,232800001.0
2006-08-04 05:45:00,217.022,217.033,216.995,217.02,267600001.0
2006-08-04 05:50:00,216.999,217.02,216.984,217.005,225299999.0
2006-08-04 05:55:00,216.998,217.038,216.986,217.001,246200000.0
2006-08-04 06:00:00,217.005,217.017,216.969,217.01,227999998.0
2006-08-04 06:05:00,217.011,217.056,216.974,217.028,239700001.0
2006-08-04 06:10:00,217.023,217.044,217.014,217.039,235300000.0
2006-08-04 06:15:00,217.038,217.061,217.017,217.017,164200000.0
2006-08-04 06:20:00,217.025,217.044,217.006,217.006,268200001.0
2006-08-04 06:25:00,216.994,217.026,216.977,216.993,254800000.0
2006-08-04 06:30:00,216.986,216.986,216.937,216.953,152500000.0
2006-08-04 06:35:00,216.945,216.964,216.915,216.949,236400001.0
2006-08-04 06:40:00,216.945,216.964,216.929,216.95,264300000.0
2006-08-04 06:45:00,216.948,216.962,216.921,216.935,256300002.0
2006-08-04 06:50:00,216.917,216.937,216.887,216.918,178000000.0
2006-08-04 06:55:00,216.915,217.005,216.91,216.995,246100003.0
2006-08-04 07:00:00,216.989,217.024,216.977,216.994,180200000.0
2006-08-04 07:05:00,216.998,217.025,216.977,216.993,206300001.0
2006-08-04 07:10:00,216.996,217.045,216.996,217.037,255000002.0
2006-08-04 07:15:00,217.03,217.08,217.023,217.08,198599999.0
2006-08-04 07:20:00,217.091,217.133,217.088,217.126,145000000.0
2006-08-04 07:25:00,217.124,217.141,217.096,217.112,342400002.0
2006-08-04 07:30:00,217.105,217.158,217.101,217.144,263600000.0
2006-08-04 07:35:00,217.159,217.167,217.122,217.148,250399999.0
2006-08-04 07:40:00,217.162,217.167,217.116,217.154,249099999.0
2006-08-04 07:45:00,217.17,217.229,217.17,217.213,294999999.0
2006-08-04 07:50:00,217.207,217.218,217.18,217.211,255900002.0
2006-08-04 07:55:00,217.193,217.314,217.193,217.286,287799999.0
2006-08-04 08:00:00,217.276,217.294,217.138,217.148,200700000.0
2006-08-04 08:05:00,217.158,217.18,217.095,217.103,255500000.0
2006-08-04 08:10:00,217.106,217.157,217.093,217.149,193999999.0
2006-08-04 08:15:00,217.147,217.155,217.066,217.096,252800000.0
2006-08-04 08:20:00,217.096,217.177,217.091,217.136,231100000.0
2006-08-04 08:25:00,217.118,217.147,217.085,217.085,198499999.0
2006-08-04 08:30:00,217.072,217.135,217.068,217.108,278399998.0
2006-08-04 08:35:00,217.078,217.161,217.055,217.121,190800000.0
2006-08-04 08:40:00,217.128,217.2,217.125,217.183,216900003.0
2006-08-04 08:45:00,217.169,217.291,217.168,217.285,196099999.0
2006-08-04 08:50:00,217.287,217.288,217.192,217.243,218900002.0
2006-08-04 08:55:00,217.244,217.367,217.176,217.367,228600001.0
2006-08-04 09:00:00,217.379,217.388,217.28,217.295,166600000.0
2006-08-04 09:05:00,217.303,217.409,217.302,217.367,218300000.0
2006-08-04 09:10:00,217.378,217.395,217.362,217.38,209999998.0
2006-08-04 09:15:00,217.386,217.46,217.38,217.453,264200001.0
2006-08-04 09:20:00,217.465,217.579,217.441,217.549,295900001.0
2006-08-04 09:25:00,217.555,217.593,217.529,217.532,255500001.0
2006-08-04 09:30:00,217.513,217.561,217.495,217.561,297400001.0
2006-08-04 09:35:00,217.563,217.657,217.531,217.636,267400002.0
2006-08-04 09:40:00,217.628,217.704,217.601,217.654,226000000.0
2006-08-04 09:45:00,217.656,217.677,217.631,217.656,202300002.0
2006-08-04 09:50:00,217.668,217.714,217.638,217.65,304699999.0
2006-08-04 09:55:00,217.652,217.692,217.559,217.563,227900001.0
2006-08-04 10:00:00,217.556,217.675,217.541,217.675,258500001.0
2006-08-04 10:05:00,217.713,217.934,217.713,217.863,239799999.0
2006-08-04 10:10:00,217.863,217.883,217.811,217.832,197000000.0
2006-08-04 10:15:00,217.828,217.875,217.789,217.86,285499995.0
2006-08-04 10:20:00,217.857,217.881,217.805,217.807,283599996.0
2006-08-04 10:25:00,217.792,217.8,217.656,217.702,227400002.0
2006-08-04 10:30:00,217.712,217.88,217.712,217.822,249299998.0
2006-08-04 10:35:00,217.803,217.925,217.803,217.838,249200000.0
2006-08-04 10:40:00,217.826,218.075,217.814,218.038,283300002.0
2006-08-04 10:45:00,218.035,218.035,217.942,218.024,260099999.0
2006-08-04 10:50:00,218.034,218.049,217.953,217.987,230700002.0
2006-08-04 10:55:00,218.004,218.106,218.004,218.05,205400000.0
2006-08-04 11:00:00,218.053,218.068,218.014,218.048,180300000.0
2006-08-04 11:05:00,218.033,218.08,218.012,218.026,214800001.0
2006-08-04 11:10:00,218.048,218.107,218.019,218.082,243800000.0
2006-08-04 11:15:00,218.079,218.138,218.071,218.101,254799998.0
2006-08-04 11:20:00,218.091,218.112,218.016,218.081,190099999.0
2006-08-04 11:25:00,218.068,218.154,218.005,218.072,243200001.0
2006-08-04 11:30:00,218.058,218.072,218.021,218.07,289499997.0
2006-08-04 11:35:00,218.052,218.185,218.049,218.177,325500000.0
2006-08-04 11:40:00,218.158,218.254,218.158,218.204,268300000.0
2006-08-04 11:45:00,218.2,218.239,218.167,218.219,262400000.0
2006-08-04 11:50:00,218.221,218.241,218.161,218.198,300500000.0
2006-08-04 11:55:00,218.186,218.207,218.105,218.135,280200002.0
2006-08-04 12:00:00,218.147,218.17,218.08,218.08,298200000.0
2006-08-04 12:05:00,218.074,218.169,218.068,218.159,293400001.0
2006-08-04 12:10:00,218.178,218.19,218.104,218.135,255300001.0
2006-08-04 12:15:00,218.118,218.187,218.11,218.187,280699999.0
2006-08-04 12:20:00,218.193,218.195,218.112,218.135,290200000.0
2006-08-04 12:25:00,218.135,218.15,218.076,218.079,288200000.0
2006-08-04 12:30:00,218.068,218.112,218.066,218.066,178400000.0
2006-08-04 12:35:00,218.059,218.112,218.049,218.06,254500001.0
2006-08-04 12:40:00,218.068,218.096,218.035,218.081,272499998.0
2006-08-04 12:45:00,218.087,218.149,218.056,218.123,342799998.0
2006-08-04 12:50:00,218.148,218.204,218.093,218.118,156900000.0
2006-08-04 12:55:00,218.112,218.228,218.081,218.227,299700003.0
2006-08-04 13:00:00,218.27,218.299,218.196,218.2,275399998.0
2006-08-04 13:05:00,218.212,218.281,218.176,218.274,250800002.0
2006-08-04 13:10:00,218.289,218.344,218.247,218.333,221899999.0
2006-08-04 13:15:00,218.302,218.474,218.271,218.445,310700000.0
2006-08-04 13:20:00,218.461,218.461,218.244,218.293,202800000.0
2006-08-04 13:25:00,218.265,218.361,218.265,218.347,274699999.0
2006-08-04 13:30:00,218.339,218.339,218.264,218.302,199200001.0
2006-08-04 13:35:00,218.304,218.304,218.229,218.248,275599999.0
2006-08-04 13:40:00,218.243,218.343,218.23,218.324,269900000.0
2006-08-04 13:45:00,218.296,218.309,218.149,218.157,236300001.0
2006-08-04 13:50:00,218.16,218.232,218.154,218.206,259299998.0
2006-08-04 13:55:00,218.196,218.235,218.163,218.235,224900001.0
2006-08-04 14:00:00,218.223,218.296,218.205,218.296,172700001.0
2006-08-04 14:05:00,218.287,218.366,218.226,218.314,152000000.0
2006-08-04 14:10:00,218.322,218.475,218.316,218.441,254899997.0
2006-08-04 14:15:00,218.443,218.443,218.268,218.328,243800000.0
2006-08-04 14:20:00,218.332,218.361,218.256,218.345,262899999.0
2006-08-04 14:25:00,218.356,218.373,218.289,218.36,228800000.0
2006-08-04 14:30:00,218.343,218.365,218.343,218.345,203800002.0
2006-08-04 14:35:00,218.355,218.36,217.47,217.477,243800001.0
2006-08-04 14:40:00,216.861,218.213,215.89,218.156,216599999.0
2006-08-04 14:45:00,218.165,218.253,218.13,218.164,289000001.0
2006-08-04 14:50:00,218.154,218.257,218.085,218.158,272700000.0
2006-08-04 14:55:00,218.132,218.132,218.002,218.002,189400000.0
2006-08-04 15:00:00,218.017,218.037,217.679,217.845,245400001.0
2006-08-04 15:05:00,217.85,217.871,217.746,217.769,200399999.0
2006-08-04 15:10:00,217.792,217.884,217.784,217.875,266399999.0
2006-08-04 15:15:00,217.882,217.917,217.834,217.863,209499999.0
2006-08-04 15:20:00,217.849,218.055,217.849,218.055,290000000.0
2006-08-04 15:25:00,218.053,218.07,218.001,218.033,222499999.0
2006-08-04 15:30:00,218.03,218.039,217.889,217.947,302600001.0
2006-08-04 15:35:00,217.95,218.011,217.91,217.993,282800003.0
2006-08-04 15:40:00,217.97,218.057,217.922,218.047,256200000.0
2006-08-04 15:45:00,218.064,218.148,218.064,218.133,257699998.0
2006-08-04 15:50:00,218.129,218.171,218.075,218.163,236999998.0
2006-08-04 15:55:00,218.166,218.186,218.051,218.122,182200001.0
2006-08-04 16:00:00,218.157,218.334,218.033,218.334,240800001.0
2006-08-04 16:05:00,218.376,218.376,218.199,218.255,200400001.0
2006-08-04 16:10:00,218.244,218.299,218.215,218.247,250300002.0
2006-08-04 16:15:00,218.251,218.262,218.164,218.178,213500000.0
2006-08-04 16:20:00,218.178,218.241,218.142,218.16,261699999.0
2006-08-04 16:25:00,218.172,218.172,218.11,218.138,335800001.0
2006-08-04 16:30:00,218.129,218.157,217.974,218.082,201800001.0
2006-08-04 16:35:00,218.082,218.118,218.037,218.081,368800000.0
2006-08-04 16:40:00,218.092,218.137,218.066,218.099,243199998.0
2006-08-04 16:45:00,218.111,218.162,218.038,218.044,270600000.0
2006-08-04 16:50:00,218.049,218.103,217.976,218.021,232299998.0
2006-08-04 16:55:00,217.985,218.199,217.905,218.16,264400000.0
2006-08-04 17:00:00,218.142,218.188,216.851,218.112,276599999.0
2006-08-04 17:05:00,218.095,218.158,218.055,218.091,232600003.0
2006-08-04 17:10:00,218.112,218.191,218.1,218.1,277999998.0
2006-08-04 17:15:00,218.099,218.197,217.114,218.105,238400000.0
2006-08-04 17:20:00,218.096,218.117,217.984,218.003,208600000.0
2006-08-04 17:25:00,217.984,218.055,217.938,218.055,251599999.0
2006-08-04 17:30:00,218.056,218.075,217.94,217.944,271100001.0
2006-08-04 17:35:00,217.918,217.944,217.808,217.833,259800000.0
2006-08-04 17:40:00,217.827,217.837,217.768,217.799,221399998.0
2006-08-04 17:45:00,217.815,217.878,217.783,217.864,291300002.0
2006-08-04 17:50:00,217.872,218.003,217.852,218.003,244300000.0
2006-08-04 17:55:00,217.997,218.063,217.982,218.044,270700000.0
2006-08-04 18:00:00,218.074,218.1,218.01,218.023,2356700003.0
2006-08-04 18:05:00,218.052,218.178,218.038,218.095,3310600002.0
2006-08-04 18:10:00,218.097,218.136,218.066,218.068,2224100003.0
2006-08-04 18:15:00,218.076,218.174,218.068,218.12,2436099999.0
2006-08-04 18:20:00,218.127,218.13,218.023,218.04,3040500005.0
2006-08-04 18:25:00,218.042,218.042,217.954,217.999,2048800004.0
2006-08-04 18:30:00,218.008,218.04,217.98,218.009,1959799998.0
2006-08-04 18:35:00,218.01,218.057,217.987,218.037,1081099999.0
2006-08-04 18:40:00,218.029,218.049,217.969,218.002,1275199997.0
2006-08-04 18:45:00,218.0,218.013,217.935,217.942,675000000.0
2006-08-04 18:50:00,217.95,217.968,217.901,217.951,1094699998.0
2006-08-04 18:55:00,217.955,218.0,217.916,217.925,1098900001.0
2006-08-04 19:00:00,217.924,218.019,217.84,217.855,907499998.0
2006-08-04 19:05:00,217.834,217.899,217.744,217.879,1450899998.0
2006-08-04 19:10:00,217.896,217.962,217.884,217.899,681900002.0
2006-08-04 19:15:00,217.903,218.005,217.903,217.978,782599998.0
2006-08-04 19:20:00,217.98,218.017,217.953,218.017,912399999.0
2006-08-04 19:25:00,218.02,218.105,218.02,218.08,1247199996.0
2006-08-04 19:30:00,218.084,218.121,217.996,218.086,1098800000.0
2006-08-04 19:35:00,218.067,218.097,218.033,218.076,927400002.0
2006-08-04 19:40:00,218.086,218.149,218.071,218.087,1098299999.0
2006-08-04 19:45:00,218.092,218.125,218.065,218.09,750699997.0
2006-08-04 19:50:00,218.094,218.192,218.056,218.114,835500000.0
2006-08-04 19:55:00,218.115,218.13,218.065,218.072,899199997.0
2006-08-04 20:00:00,218.085,218.134,218.069,218.1,567500001.0
2006-08-04 20:05:00,218.1,218.136,218.063,218.069,709399998.0
2006-08-04 20:10:00,218.073,218.155,218.073,218.135,1246999998.0
2006-08-04 20:15:00,218.149,218.168,218.129,218.142,822900000.0
2006-08-04 20:20:00,218.135,218.171,218.097,218.148,953500000.0
2006-08-04 20:25:00,218.15,218.166,218.096,218.097,1576000005.0
2006-08-04 20:30:00,218.109,218.182,218.109,218.182,1863400000.0
2006-08-04 20:35:00,218.185,218.204,218.176,218.185,764500001.0
2006-08-04 20:40:00,218.197,218.215,218.171,218.178,1427600004.0
2006-08-04 20:45:00,218.177,218.273,218.15,218.273,1185399999.0
2006-08-04 20:50:00,218.261,218.293,218.231,218.265,1070099999.0
2006-08-04 20:55:00,218.257,218.273,218.216,218.233,1631599998.0
2006-08-04 21:00:00,218.228,218.264,218.201,218.25,1436900000.0
2006-08-04 21:05:00,218.251,218.364,218.239,218.36,766400000.0
2006-08-04 21:10:00,218.354,218.372,218.302,218.32,792000004.0
2006-08-04 21:15:00,218.323,218.35,218.302,218.337,1033599999.0
2006-08-04 21:20:00,218.335,218.338,218.288,218.318,1191799997.0
2006-08-04 21:25:00,218.318,218.347,218.307,218.337,822000002.0
2006-08-04 21:30:00,218.343,218.389,218.328,218.385,477900001.0
2006-08-04 21:35:00,218.383,218.393,218.353,218.361,287700000.0
2006-08-04 21:40:00,218.354,218.377,218.339,218.339,522500001.0
2006-08-04 21:45:00,218.334,218.35,218.327,218.335,463800004.0
2006-08-04 21:50:00,218.347,218.347,218.289,218.322,331999999.0
2006-08-04 21:55:00,218.32,218.32,218.269,218.282,433999999.0
2006-08-04 22:00:00,218.276,218.309,218.248,218.306,830799997.0
2006-08-04 22:05:00,218.297,218.305,218.224,218.23,292000000.0
2006-08-04 22:10:00,218.231,218.243,218.21,218.223,291999999.0
2006-08-04 22:15:00,218.22,218.274,218.199,218.272,600799998.0
2006-08-04 22:20:00,218.276,218.285,218.239,218.267,352200000.0
2006-08-04 22:25:00,218.253,218.283,218.24,218.27,500299998.0
2006-08-04 22:30:00,218.27,218.275,218.238,218.245,654899998.0
2006-08-04 22:35:00,218.252,218.321,218.245,218.321,297600003.0
2006-08-04 22:40:00,218.333,218.358,218.274,218.284,372700001.0
2006-08-04 22:45:00,218.287,218.296,218.227,218.28,394899998.0
2006-08-04 22:50:00,218.283,218.286,218.263,218.28,331400000.0
2006-08-04 22:55:00,218.273,218.299,218.259,218.288,336300002.0
2006-08-06 23:00:00,218.599,218.599,217.805,217.878,294000002.0
2006-08-06 23:05:00,217.852,217.888,217.834,217.886,170200002.0
2006-08-06 23:10:00,217.885,218.024,217.863,217.967,249899999.0
2006-08-06 23:15:00,217.977,218.053,217.858,217.879,207100000.0
2006-08-06 23:20:00,217.862,217.925,217.81,217.83,283400002.0
2006-08-06 23:25:00,217.818,217.828,217.756,217.794,224300000.0
2006-08-06 23:30:00,217.789,217.822,217.768,217.779,200500000.0
2006-08-06 23:35:00,217.778,217.807,217.748,217.785,306300000.0
2006-08-06 23:40:00,217.807,217.815,217.711,217.712,246100001.0
2006-08-06 23:45:00,217.743,217.822,217.723,217.792,229399999.0
2006-08-06 23:50:00,217.77,217.77,217.707,217.743,246000001.0
2006-08-06 23:55:00,217.761,217.829,217.739,217.776,304200001.0
2006-08-07 00:00:00,217.812,217.857,217.763,217.857,283899998.0
2006-08-07 00:05:00,217.839,217.928,217.803,217.896,275100000.0
2006-08-07 00:10:00,217.902,217.905,217.795,217.843,337299999.0
2006-08-07 00:15:00,217.818,217.859,217.794,217.824,270699998.0
2006-08-07 00:20:00,217.822,217.865,217.76,217.821,266899999.0
2006-08-07 00:25:00,217.819,217.863,217.805,217.825,239099999.0
2006-08-07 00:30:00,217.812,217.869,217.796,217.869,248100001.0
2006-08-07 00:35:00,217.862,217.867,217.8,217.816,214500000.0
2006-08-07 00:40:00,217.843,217.886,217.811,217.874,278000001.0
2006-08-07 00:45:00,217.877,217.89,217.83,217.841,229199999.0
2006-08-07 00:50:00,217.917,217.937,217.836,217.888,207100001.0
2006-08-07 00:55:00,217.92,217.958,217.894,217.904,226599999.0
2006-08-07 01:00:00,217.911,218.182,217.856,217.895,233599998.0
2006-08-07 01:05:00,217.889,217.91,217.836,217.841,248699999.0
2006-08-07 01:10:00,217.846,217.87,217.792,217.794,264300000.0
2006-08-07 01:15:00,217.802,217.809,217.731,217.761,230700000.0
2006-08-07 01:20:00,217.77,217.83,217.738,217.824,210599999.0
2006-08-07 01:25:00,217.814,217.864,217.785,217.811,254800001.0
2006-08-07 01:30:00,217.806,217.846,217.791,217.829,202000000.0
2006-08-07 01:35:00,217.825,217.862,217.818,217.84,283700002.0
2006-08-07 01:40:00,217.837,217.909,217.825,217.909,211200001.0
2006-08-07 01:45:00,217.926,217.951,217.89,217.943,296199999.0
2006-08-07 01:50:00,217.948,217.959,217.914,217.914,260200000.0
2006-08-07 01:55:00,217.909,217.943,217.909,217.924,245500001.0
2006-08-07 02:00:00,217.914,217.978,217.914,217.964,256400000.0
2006-08-07 02:05:00,217.977,217.983,217.925,217.963,258899998.0
2006-08-07 02:10:00,217.965,217.987,217.935,217.963,298700001.0
2006-08-07 02:15:00,217.963,218.001,217.947,217.947,283799999.0
2006-08-07 02:20:00,217.952,218.003,217.951,217.969,212200001.0
2006-08-07 02:25:00,217.976,218.047,217.967,218.042,250900001.0
2006-08-07 02:30:00,218.054,218.065,218.017,218.047,235500001.0
2006-08-07 02:35:00,218.031,218.045,217.95,217.959,237600000.0
2006-08-07 02:40:00,217.964,218.001,217.951,217.999,199900001.0
2006-08-07 02:45:00,217.99,218.008,217.965,217.97,199000001.0
2006-08-07 02:50:00,217.968,218.076,217.964,218.075,285699997.0
2006-08-07 02:55:00,218.061,218.072,218.019,218.043,261600000.0
2006-08-07 03:00:00,218.034,218.046,217.994,218.007,257999999.0
2006-08-07 03:05:00,218.006,218.033,217.989,218.005,242900001.0
2006-08-07 03:10:00,217.995,217.999,217.945,217.952,171400000.0
2006-08-07 03:15:00,217.955,218.0,217.943,218.0,219400001.0
2006-08-07 03:20:00,218.001,218.046,218.001,218.044,358299998.0
2006-08-07 03:25:00,218.034,218.051,218.003,218.022,191700000.0
2006-08-07 03:30:00,218.004,218.048,217.985,218.023,293800000.0
2006-08-07 03:35:00,218.018,218.055,218.018,218.052,226000000.0
2006-08-07 03:40:00,218.045,218.105,218.045,218.074,286300000.0
2006-08-07 03:45:00,218.093,218.117,218.066,218.111,202100001.0
2006-08-07 03:50:00,218.107,218.115,218.083,218.115,198800000.0
2006-08-07 03:55:00,218.113,218.122,218.088,218.111,203900002.0
2006-08-07 04:00:00,218.11,218.123,218.095,218.095,216000000.0
2006-08-07 04:05:00,218.101,218.11,218.077,218.091,264200000.0
2006-08-07 04:10:00,218.1,218.105,218.068,218.095,332900002.0
2006-08-07 04:15:00,218.099,218.137,218.08,218.137,296200003.0
2006-08-07 04:20:00,218.13,218.165,218.111,218.165,216700000.0
2006-08-07 04:25:00,218.159,218.185,218.13,218.133,204200001.0
2006-08-07 04:30:00,218.137,218.143,218.118,218.13,247500002.0
2006-08-07 04:35:00,218.139,218.15,218.115,218.14,174700001.0
2006-08-07 04:40:00,218.132,218.182,218.108,218.167,295700003.0
2006-08-07 04:45:00,218.16,218.187,218.145,218.147,245999999.0
2006-08-07 04:50:00,218.146,218.165,218.123,218.155,220200000.0
2006-08-07 04:55:00,218.157,218.164,218.097,218.1,177100000.0
2006-08-07 05:00:00,218.093,218.096,218.044,218.067,254000001.0
2006-08-07 05:05:00,218.077,218.101,218.05,218.085,257399999.0
2006-08-07 05:10:00,218.078,218.098,218.036,218.061,242900002.0
2006-08-07 05:15:00,218.056,218.111,218.045,218.096,219100001.0
2006-08-07 05:20:00,218.115,218.136,218.094,218.123,290299998.0
2006-08-07 05:25:00,218.128,218.14,218.11,218.119,227699999.0
2006-08-07 05:30:00,218.137,218.142,218.094,218.12,223800000.0
2006-08-07 05:35:00,218.12,218.12,218.058,218.104,262500001.0
2006-08-07 05:40:00,218.107,218.169,218.078,218.169,198400001.0
2006-08-07 05:45:00,218.177,218.286,218.161,218.267,174200000.0
2006-08-07 05:50:00,218.245,218.283,218.24,218.259,239400001.0
2006-08-07 05:55:00,218.262,218.31,218.262,218.29,289200000.0
2006-08-07 06:00:00,218.289,218.3,218.232,218.266,244599998.0
2006-08-07 06:05:00,218.268,218.282,218.231,218.268,206000001.0
2006-08-07 06:10:00,218.273,218.276,218.24,218.243,280399999.0
2006-08-07 06:15:00,218.241,218.294,218.239,218.281,276100002.0
2006-08-07 06:20:00,218.295,218.295,218.242,218.255,309800000.0
2006-08-07 06:25:00,218.246,218.27,218.237,218.253,263900005.0
2006-08-07 06:30:00,218.255,218.271,218.239,218.25,239400000.0
2006-08-07 06:35:00,218.243,218.304,218.243,218.29,239300000.0
2006-08-07 06:40:00,218.279,218.33,218.274,218.33,230400001.0
2006-08-07 06:45:00,218.339,218.34,218.304,218.335,242499998.0
2006-08-07 06:50:00,218.329,218.333,218.294,218.333,196200000.0
2006-08-07 06:55:00,218.329,218.332,218.264,218.304,222100003.0
2006-08-07 07:00:00,218.304,218.304,218.208,218.208,215800000.0
2006-08-07 07:05:00,218.221,218.248,218.216,218.231,265099998.0
2006-08-07 07:10:00,218.243,218.257,218.212,218.248,363500002.0
2006-08-07 07:15:00,218.24,218.244,218.215,218.227,233100000.0
2006-08-07 07:20:00,218.226,218.281,218.226,218.248,228900000.0
2006-08-07 07:25:00,218.235,218.3,218.233,218.3,341400002.0
2006-08-07 07:30:00,218.302,218.319,218.284,218.284,278200001.0
2006-08-07 07:35:00,218.298,218.305,218.257,218.257,207899999.0
2006-08-07 07:40:00,218.265,218.305,218.256,218.269,205500001.0
2006-08-07 07:45:00,218.275,218.339,218.273,218.337,284700003.0
2006-08-07 07:50:00,218.342,218.36,218.329,218.348,254100001.0
2006-08-07 07:55:00,218.324,218.37,218.324,218.339,287600001.0
2006-08-07 08:00:00,218.34,218.39,218.309,218.387,189599999.0
2006-08-07 08:05:00,218.396,218.402,218.36,218.378,238200000.0
2006-08-07 08:10:00,218.386,218.43,218.382,218.394,211200002.0
2006-08-07 08:15:00,218.402,218.493,218.397,218.485,198000000.0
2006-08-07 08:20:00,218.502,218.51,218.454,218.507,282400001.0
2006-08-07 08:25:00,218.494,218.51,218.422,218.434,220700001.0
2006-08-07 08:30:00,218.442,218.51,218.442,218.504,236299999.0
2006-08-07 08:35:00,218.485,218.487,218.411,218.411,218500000.0
2006-08-07 08:40:00,218.417,218.427,218.387,218.387,329199999.0
2006-08-07 08:45:00,218.375,218.419,218.364,218.407,205900002.0
2006-08-07 08:50:00,218.421,218.436,218.327,218.405,289400000.0
2006-08-07 08:55:00,218.409,218.564,218.397,218.442,282200000.0
2006-08-07 09:00:00,218.426,218.545,218.401,218.415,268600003.0
2006-08-07 09:05:00,218.426,218.513,218.423,218.487,265200000.0
2006-08-07 09:10:00,218.506,218.506,218.395,218.412,192000001.0
2006-08-07 09:15:00,218.424,218.449,218.396,218.439,202899999.0
2006-08-07 09:20:00,218.46,218.544,218.433,218.539,214700000.0
2006-08-07 09:25:00,218.543,218.634,218.543,218.611,266400001.0
2006-08-07 09:30:00,218.601,218.703,218.599,218.696,239100000.0
2006-08-07 09:35:00,218.702,218.807,218.702,218.77,269299999.0
2006-08-07 09:40:00,218.763,218.8,218.699,218.722,276700001.0
2006-08-07 09:45:00,218.719,218.766,218.705,218.717,200899999.0
2006-08-07 09:50:00,218.731,218.796,218.728,218.763,316099999.0
2006-08-07 09:55:00,218.753,218.782,218.674,218.674,197100000.0
2006-08-07 10:00:00,218.666,218.673,218.618,218.63,278000000.0
2006-08-07 10:05:00,218.638,218.77,218.621,218.743,201500001.0
2006-08-07 10:10:00,218.738,218.738,218.552,218.56,209899999.0
2006-08-07 10:15:00,218.555,218.631,218.532,218.619,196200000.0
2006-08-07 10:20:00,218.608,218.636,218.553,218.636,217900000.0
2006-08-07 10:25:00,218.635,218.708,218.627,218.694,219999998.0
2006-08-07 10:30:00,218.687,218.725,218.584,218.704,210500000.0
2006-08-07 10:35:00,218.697,218.706,218.625,218.657,230700001.0
2006-08-07 10:40:00,218.658,218.738,218.658,218.7,291200000.0
2006-08-07 10:45:00,218.705,218.712,218.644,218.69,191900000.0
2006-08-07 10:50:00,218.688,218.815,218.683,218.769,299800000.0
2006-08-07 10:55:00,218.789,218.879,218.767,218.875,281599997.0
2006-08-07 11:00:00,218.894,218.911,218.847,218.872,236500000.0
2006-08-07 11:05:00,218.861,218.895,218.808,218.865,214799999.0
2006-08-07 11:10:00,218.866,218.891,218.82,218.841,273900000.0
2006-08-07 11:15:00,218.833,218.844,218.756,218.822,222300000.0
2006-08-07 11:20:00,218.83,218.85,218.792,218.809,188300001.0
2006-08-07 11:25:00,218.794,218.892,218.794,218.845,213000001.0
2006-08-07 11:30:00,218.841,218.847,218.797,218.832,252500000.0
2006-08-07 11:35:00,218.846,219.003,218.846,218.978,217099999.0
2006-08-07 11:40:00,218.963,219.05,218.963,219.009,270700000.0
2006-08-07 11:45:00,218.988,219.093,218.988,219.056,267499998.0
2006-08-07 11:50:00,219.046,219.056,219.009,219.027,242199999.0
2006-08-07 11:55:00,219.045,219.195,219.032,219.182,226900000.0
2006-08-07 12:00:00,219.189,219.189,219.04,219.049,315600000.0
2006-08-07 12:05:00,219.053,219.082,218.971,219.01,217699999.0
2006-08-07 12:10:00,219.042,219.153,219.042,219.123,226099999.0
2006-08-07 12:15:00,219.122,219.151,219.086,219.149,219900001.0
2006-08-07 12:20:00,219.144,219.153,219.052,219.071,212400000.0
2006-08-07 12:25:00,219.074,219.286,219.074,219.222,172600000.0
2006-08-07 12:30:00,219.205,219.249,219.18,219.234,199600000.0
2006-08-07 12:35:00,219.244,219.255,219.167,219.177,249700000.0
2006-08-07 12:40:00,219.177,219.244,219.163,219.224,234900000.0
2006-08-07 12:45:00,219.237,219.299,219.237,219.246,225999999.0
2006-08-07 12:50:00,219.268,219.304,219.248,219.274,213700001.0
2006-08-07 12:55:00,219.264,219.265,219.169,219.213,193400000.0
2006-08-07 13:00:00,219.165,219.235,219.148,219.214,327100001.0
2006-08-07 13:05:00,219.221,219.221,219.137,219.167,257900000.0
2006-08-07 13:10:00,219.171,219.29,219.15,219.29,236800000.0
2006-08-07 13:15:00,219.296,219.335,219.253,219.32,303099999.0
2006-08-07 13:20:00,219.341,219.418,219.304,219.386,262900002.0
2006-08-07 13:25:00,219.378,219.396,219.344,219.362,237599998.0
2006-08-07 13:30:00,219.358,219.383,219.345,219.345,147300000.0
2006-08-07 13:35:00,219.343,219.347,219.263,219.323,246400002.0
2006-08-07 13:40:00,219.318,219.352,219.293,219.332,271900001.0
2006-08-07 13:45:00,219.336,219.367,219.316,219.338,260599999.0
2006-08-07 13:50:00,219.342,219.399,219.323,219.399,288200000.0
2006-08-07 13:55:00,219.399,219.464,219.395,219.416,223100000.0
2006-08-07 14:00:00,219.397,219.444,219.367,219.396,230200001.0
2006-08-07 14:05:00,219.379,219.472,219.379,219.457,263099999.0
2006-08-07 14:10:00,219.458,219.473,219.366,219.366,250299999.0
2006-08-07 14:15:00,219.365,219.467,219.365,219.453,241799998.0
2006-08-07 14:20:00,219.449,219.494,219.432,219.458,239799999.0
2006-08-07 14:25:00,219.446,219.481,219.302,219.353,314700001.0
2006-08-07 14:30:00,219.347,219.386,219.309,219.309,233800001.0
2006-08-07 14:35:00,219.32,219.354,219.233,219.339,247799999.0
2006-08-07 14:40:00,219.34,219.394,219.331,219.394,244200004.0
2006-08-07 14:45:00,219.386,219.447,219.35,219.394,187099999.0
2006-08-07 14:50:00,219.402,219.405,219.327,219.369,261599999.0
2006-08-07 14:55:00,219.373,219.462,219.357,219.437,303500000.0
2006-08-07 15:00:00,219.441,219.463,219.36,219.39,220400000.0
2006-08-07 15:05:00,219.384,219.438,219.383,219.402,207999999.0
2006-08-07 15:10:00,219.388,219.405,219.346,219.35,291599999.0
2006-08-07 15:15:00,219.348,219.469,219.348,219.453,221399999.0
2006-08-07 15:20:00,219.448,219.467,219.417,219.443,188999999.0
2006-08-07 15:25:00,219.444,219.507,219.427,219.497,264900002.0
2006-08-07 15:30:00,219.495,219.51,219.461,219.473,276099998.0
2006-08-07 15:35:00,219.451,219.585,219.43,219.516,165700000.0
2006-08-07 15:40:00,219.508,219.562,219.496,219.548,210100001.0
2006-08-07 15:45:00,219.548,219.564,219.459,219.489,316000001.0
2006-08-07 15:50:00,219.486,219.543,219.449,219.529,243599999.0
2006-08-07 15:55:00,219.523,219.578,219.449,219.45,223199999.0
2006-08-07 16:00:00,219.434,219.557,219.434,219.54,238599999.0
2006-08-07 16:05:00,219.533,219.639,219.533,219.583,222000002.0
2006-08-07 16:10:00,219.581,219.603,219.516,219.575,212699999.0
2006-08-07 16:15:00,219.573,219.675,219.567,219.652,224399999.0
2006-08-07 16:20:00,219.655,219.665,219.609,219.649,347200003.0
2006-08-07 16:25:00,219.663,219.711,219.623,219.668,178400000.0
2006-08-07 16:30:00,219.64,219.681,219.622,219.681,261400000.0
2006-08-07 16:35:00,219.674,219.692,219.538,219.617,238900000.0
2006-08-07 16:40:00,219.618,219.635,219.539,219.539,247799999.0
2006-08-07 16:45:00,219.529,219.562,219.503,219.523,276700000.0
2006-08-07 16:50:00,219.534,219.569,219.507,219.543,206300001.0
2006-08-07 16:55:00,219.547,219.61,219.528,219.572,264999998.0
2006-08-07 17:00:00,219.559,219.581,219.512,219.518,189200000.0
2006-08-07 17:05:00,219.517,219.565,219.502,219.528,238800000.0
2006-08-07 17:10:00,219.515,219.534,219.466,219.493,194800000.0
2006-08-07 17:15:00,219.511,219.523,219.453,219.499,239599998.0
2006-08-07 17:20:00,219.502,219.517,219.447,219.447,270899999.0
2006-08-07 17:25:00,219.425,219.455,219.397,219.415,267000000.0
2006-08-07 17:30:00,219.412,219.464,219.366,219.394,295400001.0
2006-08-07 17:35:00,219.388,219.41,219.329,219.359,272900000.0
2006-08-07 17:40:00,219.35,219.357,219.187,219.241,257800001.0
2006-08-07 17:45:00,219.251,219.3,219.24,219.276,281299998.0
2006-08-07 17:50:00,219.275,219.315,219.259,219.306,264800001.0
2006-08-07 17:55:00,219.307,219.369,219.296,219.345,234900001.0
2006-08-07 18:00:00,219.356,219.427,219.317,219.403,2523199997.0
2006-08-07 18:05:00,219.421,219.509,219.389,219.472,3295600003.0
2006-08-07 18:10:00,219.478,219.483,219.391,219.406,2284600001.0
2006-08-07 18:15:00,219.412,219.417,219.351,219.4,2447900002.0
2006-08-07 18:20:00,219.399,219.437,219.375,219.389,3029899996.0
2006-08-07 18:25:00,219.39,219.401,219.266,219.28,2063300006.0
2006-08-07 18:30:00,219.281,219.335,219.256,219.276,1927099997.0
2006-08-07 18:35:00,219.272,219.378,219.267,219.367,1109100002.0
2006-08-07 18:40:00,219.36,219.382,219.297,219.297,1229300000.0
2006-08-07 18:45:00,219.302,219.345,219.302,219.338,828200002.0
2006-08-07 18:50:00,219.346,219.387,219.334,219.347,1069799999.0
2006-08-07 18:55:00,219.35,219.363,219.254,219.268,1139500000.0
2006-08-07 19:00:00,219.249,219.299,219.218,219.299,820000002.0
2006-08-07 19:05:00,219.3,219.332,219.275,219.323,1317900002.0
2006-08-07 19:10:00,219.327,219.34,219.278,219.29,605700003.0
2006-08-07 19:15:00,219.305,219.362,219.277,219.291,868000000.0
2006-08-07 19:20:00,219.293,219.428,219.264,219.348,1051500003.0
2006-08-07 19:25:00,219.34,219.356,219.308,219.332,1250600002.0
2006-08-07 19:30:00,219.34,219.361,219.277,219.283,1242599998.0
2006-08-07 19:35:00,219.268,219.307,219.248,219.283,1030199998.0
2006-08-07 19:40:00,219.287,219.287,219.217,219.217,1021999998.0
2006-08-07 19:45:00,219.223,219.273,219.22,219.244,747999999.0
2006-08-07 19:50:00,219.233,219.238,219.113,219.155,925199999.0
2006-08-07 19:55:00,219.157,219.29,219.157,219.24,895699998.0
2006-08-07 20:00:00,219.235,219.236,219.152,219.169,667499997.0
2006-08-07 20:05:00,219.162,219.243,219.151,219.236,718200000.0
2006-08-07 20:10:00,219.231,219.241,219.19,219.2,1360199997.0
2006-08-07 20:15:00,219.209,219.264,219.182,219.259,899799998.0
2006-08-07 20:20:00,219.245,219.413,219.24,219.39,962700001.0
2006-08-07 20:25:00,219.386,219.409,219.347,219.347,1463599999.0
2006-08-07 20:30:00,219.355,219.416,219.339,219.377,1906999997.0
2006-08-07 20:35:00,219.37,219.389,219.281,219.308,822899998.0
2006-08-07 20:40:00,219.32,219.393,219.32,219.373,1470399999.0
2006-08-07 20:45:00,219.388,219.402,219.371,219.385,1128899999.0
2006-08-07 20:50:00,219.37,219.393,219.333,219.342,928299999.0
2006-08-07 20:55:00,219.332,219.332,219.258,219.297,1691800001.0
2006-08-07 21:00:00,219.301,219.329,219.273,219.287,1326999999.0
2006-08-07 21:05:00,219.296,219.349,219.264,219.336,708200003.0
2006-08-07 21:10:00,219.335,219.353,219.317,219.349,735000002.0
2006-08-07 21:15:00,219.347,219.384,219.326,219.354,1095000002.0
2006-08-07 21:20:00,219.35,219.374,219.325,219.344,1133599999.0
2006-08-07 21:25:00,219.341,219.392,219.333,219.361,674600002.0
2006-08-07 21:30:00,219.358,219.408,219.328,219.405,548299996.0
2006-08-07 21:35:00,219.398,219.436,219.385,219.408,357899999.0
2006-08-07 21:40:00,219.409,219.429,219.38,219.418,509200002.0
2006-08-07 21:45:00,219.421,219.421,219.385,219.415,375599999.0
2006-08-07 21:50:00,219.422,219.434,219.365,219.376,281000002.0
2006-08-07 21:55:00,219.372,219.433,219.349,219.421,440200002.0
2006-08-07 22:00:00,219.41,219.45,219.385,219.44,808200001.0
2006-08-07 22:05:00,219.436,219.504,219.426,219.448,330400000.0
2006-08-07 22:10:00,219.45,219.489,219.429,219.486,369100002.0
2006-08-07 22:15:00,219.485,219.53,219.448,219.518,504600000.0
2006-08-07 22:20:00,219.514,219.514,219.453,219.461,365100000.0
2006-08-07 22:25:00,219.439,219.446,219.402,219.418,502800000.0
2006-08-07 22:30:00,219.423,219.459,219.423,219.44,651099999.0
2006-08-07 22:35:00,219.465,219.485,219.437,219.475,271199999.0
2006-08-07 22:40:00,219.484,219.52,219.474,219.505,418200002.0
2006-08-07 22:45:00,219.514,219.525,219.471,219.477,323299999.0
2006-08-07 22:50:00,219.48,219.541,219.475,219.487,355400003.0
2006-08-07 22:55:00,219.48,219.518,219.46,219.51,373599999.0
2006-08-07 23:00:00,219.517,219.547,219.463,219.506,261400000.0
2006-08-07 23:05:00,219.499,219.57,219.446,219.486,188400001.0
2006-08-07 23:10:00,219.465,219.492,219.343,219.387,232999999.0
2006-08-07 23:15:00,219.393,219.445,219.362,219.42,275500000.0
2006-08-07 23:20:00,219.404,219.473,219.363,219.434,232700000.0
2006-08-07 23:25:00,219.393,219.446,219.393,219.393,311099998.0
2006-08-07 23:30:00,219.42,219.509,219.403,219.498,264800000.0
2006-08-07 23:35:00,219.498,219.505,219.48,219.495,300200001.0
2006-08-07 23:40:00,219.508,219.58,219.508,219.537,246599999.0
2006-08-07 23:45:00,219.541,219.541,219.514,219.528,214400001.0
2006-08-07 23:50:00,219.522,219.534,219.493,219.495,181200000.0
2006-08-07 23:55:00,219.5,219.515,219.34,219.34,309700002.0
2006-08-08 00:00:00,219.338,219.338,219.262,219.289,204500001.0
2006-08-08 00:05:00,219.299,219.354,219.299,219.347,196499999.0
2006-08-08 00:10:00,219.323,219.393,219.304,219.308,377100000.0
2006-08-08 00:15:00,219.309,219.327,219.26,219.26,263099999.0
2006-08-08 00:20:00,219.254,219.305,219.252,219.26,254000001.0
2006-08-08 00:25:00,219.252,219.252,219.113,219.114,289900000.0
2006-08-08 00:30:00,219.088,219.127,219.027,219.117,202400001.0
2006-08-08 00:35:00,219.11,219.234,219.11,219.228,195700001.0
2006-08-08 00:40:00,219.231,219.231,219.196,219.212,226000000.0
2006-08-08 00:45:00,219.203,219.263,219.201,219.221,267599999.0
2006-08-08 00:50:00,219.245,219.249,219.222,219.222,202899999.0
2006-08-08 00:55:00,219.215,219.266,219.198,219.23,223899999.0
2006-08-08 01:00:00,219.233,219.235,219.197,219.214,271400001.0
2006-08-08 01:05:00,219.22,219.229,219.197,219.21,254900000.0
2006-08-08 01:10:00,219.214,219.23,219.196,219.197,298100002.0
2006-08-08 01:15:00,219.208,219.213,219.17,219.185,250000000.0
2006-08-08 01:20:00,219.193,219.219,219.181,219.195,324600000.0
2006-08-08 01:25:00,219.185,219.293,219.178,219.29,250500000.0
2006-08-08 01:30:00,219.29,219.309,219.246,219.246,211000000.0
2006-08-08 01:35:00,219.235,219.235,219.163,219.163,270800000.0
2006-08-08 01:40:00,219.157,219.215,219.154,219.19,199000000.0
2006-08-08 01:45:00,219.195,219.217,219.137,219.15,261400000.0
2006-08-08 01:50:00,219.162,219.182,219.149,219.158,220599999.0
2006-08-08 01:55:00,219.17,219.183,219.134,219.145,164499999.0
2006-08-08 02:00:00,219.131,219.184,219.117,219.154,193499999.0
2006-08-08 02:05:00,219.169,219.183,219.084,219.098,241400002.0
2006-08-08 02:10:00,219.11,219.117,219.061,219.117,306900001.0
2006-08-08 02:15:00,219.116,219.134,219.075,219.077,210600000.0
2006-08-08 02:20:00,219.082,219.125,219.067,219.104,286400000.0
2006-08-08 02:25:00,219.118,219.134,219.082,219.117,238500002.0
2006-08-08 02:30:00,219.114,219.125,219.063,219.063,152700000.0
2006-08-08 02:35:00,219.054,219.07,219.007,219.045,208400001.0
2006-08-08 02:40:00,219.037,219.074,219.014,219.065,239799999.0
2006-08-08 02:45:00,219.073,219.169,219.073,219.133,226200001.0
2006-08-08 02:50:00,219.139,219.177,219.13,219.174,193600000.0
2006-08-08 02:55:00,219.167,219.181,219.066,219.078,270699998.0
2006-08-08 03:00:00,219.065,219.119,219.065,219.114,220100000.0
2006-08-08 03:05:00,219.12,219.167,219.113,219.142,193100002.0
2006-08-08 03:10:00,219.129,219.179,219.129,219.142,205100002.0
2006-08-08 03:15:00,219.145,219.177,219.126,219.142,236499998.0
2006-08-08 03:20:00,219.137,219.157,219.114,219.127,272899998.0
2006-08-08 03:25:00,219.12,219.13,219.083,219.097,245499999.0
2006-08-08 03:30:00,219.089,219.139,219.088,219.128,268300000.0
2006-08-08 03:35:00,219.113,219.152,219.099,219.152,218600000.0
2006-08-08 03:40:00,219.143,219.165,219.097,219.115,249400000.0
2006-08-08 03:45:00,219.12,219.133,219.057,219.057,189000000.0
2006-08-08 03:50:00,219.052,219.089,219.036,219.068,194200000.0
2006-08-08 03:55:00,219.074,219.074,219.03,219.042,252500001.0
2006-08-08 04:00:00,219.041,219.086,219.041,219.065,267099998.0
2006-08-08 04:05:00,219.068,219.108,219.067,219.072,178200000.0
2006-08-08 04:10:00,219.099,219.126,219.078,219.122,224600000.0
2006-08-08 04:15:00,219.128,219.137,219.102,219.136,181500000.0
2006-08-08 04:20:00,219.129,219.129,219.076,219.095,253200001.0
2006-08-08 04:25:00,219.078,219.098,219.059,219.073,269900000.0
2006-08-08 04:30:00,219.078,219.113,219.065,219.081,170800000.0
2006-08-08 04:35:00,219.086,219.088,219.036,219.081,257800001.0
2006-08-08 04:40:00,219.082,219.123,219.082,219.102,313000002.0
2006-08-08 04:45:00,219.09,219.13,219.09,219.123,179700000.0
2006-08-08 04:50:00,219.131,219.24,219.123,219.228,228099999.0
2006-08-08 04:55:00,219.241,219.27,219.217,219.232,212800001.0
2006-08-08 05:00:00,219.238,219.318,219.23,219.318,238700001.0
2006-08-08 05:05:00,219.308,219.327,219.259,219.279,199300002.0
2006-08-08 05:10:00,219.264,219.264,219.21,219.225,245700000.0
2006-08-08 05:15:00,219.222,219.247,219.181,219.211,177900000.0
2006-08-08 05:20:00,219.214,219.245,219.197,219.221,244899999.0
2006-08-08 05:25:00,219.225,219.241,219.192,219.219,249700000.0
2006-08-08 05:30:00,219.228,219.228,219.165,219.179,178800001.0
2006-08-08 05:35:00,219.189,219.193,219.132,219.177,217900001.0
2006-08-08 05:40:00,219.177,219.239,219.167,219.239,203000001.0
2006-08-08 05:45:00,219.24,219.261,219.209,219.259,281200000.0
2006-08-08 05:50:00,219.253,219.274,219.228,219.242,194800000.0
2006-08-08 05:55:00,219.226,219.246,219.22,219.221,207300000.0
2006-08-08 06:00:00,219.234,219.27,219.214,219.268,254600000.0
2006-08-08 06:05:00,219.263,219.263,219.213,219.227,200800001.0
2006-08-08 06:10:00,219.226,219.243,219.188,219.209,227900001.0
2006-08-08 06:15:00,219.211,219.23,219.179,219.18,254800002.0
2006-08-08 06:20:00,219.189,219.226,219.176,219.176,229099998.0
2006-08-08 06:25:00,219.182,219.224,219.182,219.21,265700000.0
2006-08-08 06:30:00,219.203,219.238,219.192,219.238,249700001.0
2006-08-08 06:35:00,219.221,219.26,219.215,219.257,209600000.0
2006-08-08 06:40:00,219.256,219.283,219.234,219.283,218500000.0
2006-08-08 06:45:00,219.301,219.359,219.288,219.322,248600001.0
2006-08-08 06:50:00,219.323,219.326,219.277,219.325,343700002.0
2006-08-08 06:55:00,219.333,219.376,219.333,219.365,177300000.0
2006-08-08 07:00:00,219.36,219.379,219.327,219.327,183400001.0
2006-08-08 07:05:00,219.343,219.355,219.31,219.316,238699998.0
2006-08-08 07:10:00,219.327,219.376,219.321,219.367,270200000.0
2006-08-08 07:15:00,219.362,219.414,219.35,219.391,218399999.0
2006-08-08 07:20:00,219.385,219.397,219.357,219.372,228100000.0
2006-08-08 07:25:00,219.361,219.384,219.345,219.375,269399999.0
2006-08-08 07:30:00,219.365,219.366,219.333,219.345,300000000.0
2006-08-08 07:35:00,219.355,219.368,219.336,219.336,281400000.0
2006-08-08 07:40:00,219.334,219.338,219.31,219.315,242400000.0
2006-08-08 07:45:00,219.327,219.37,219.327,219.347,262300000.0
2006-08-08 07:50:00,219.353,219.414,219.341,219.403,255699999.0
2006-08-08 07:55:00,219.374,219.488,219.374,219.488,218699999.0
2006-08-08 08:00:00,219.502,219.591,219.476,219.539,194300000.0
2006-08-08 08:05:00,219.551,219.61,219.55,219.597,209900000.0
2006-08-08 08:10:00,219.611,219.617,219.541,219.554,156199999.0
2006-08-08 08:15:00,219.534,219.56,219.498,219.539,201900000.0
2006-08-08 08:20:00,219.539,219.561,219.511,219.546,304899998.0
2006-08-08 08:25:00,219.532,219.532,219.479,219.509,241700000.0
2006-08-08 08:30:00,219.498,219.55,219.483,219.529,278900001.0
2006-08-08 08:35:00,219.511,219.528,219.465,219.482,289599998.0
2006-08-08 08:40:00,219.496,219.545,219.492,219.519,228600000.0
2006-08-08 08:45:00,219.512,219.555,219.479,219.488,178400000.0
2006-08-08 08:50:00,219.485,219.5,219.454,219.463,315100000.0
2006-08-08 08:55:00,219.464,219.481,219.423,219.476,220500000.0
2006-08-08 09:00:00,219.471,219.545,219.413,219.423,191000000.0
2006-08-08 09:05:00,219.409,219.422,219.321,219.333,284299999.0
2006-08-08 09:10:00,219.365,219.379,219.315,219.353,249199999.0
2006-08-08 09:15:00,219.348,219.458,219.331,219.45,220300001.0
2006-08-08 09:20:00,219.439,219.439,219.377,219.388,251200000.0
2006-08-08 09:25:00,219.392,219.434,219.39,219.416,264500000.0
2006-08-08 09:30:00,219.406,219.412,219.271,219.318,254700000.0
2006-08-08 09:35:00,219.312,219.364,219.278,219.335,254300000.0
2006-08-08 09:40:00,219.335,219.351,219.205,219.269,227399998.0
2006-08-08 09:45:00,219.267,219.267,219.215,219.223,239400000.0
2006-08-08 09:50:00,219.233,219.235,219.167,219.22,274500000.0
2006-08-08 09:55:00,219.232,219.27,219.22,219.27,200200000.0
2006-08-08 10:00:00,219.268,219.356,219.268,219.315,271200002.0
2006-08-08 10:05:00,219.321,219.321,219.175,219.272,216900001.0
2006-08-08 10:10:00,219.281,219.32,219.264,219.32,163200000.0
2006-08-08 10:15:00,219.341,219.35,219.268,219.35,282100001.0
2006-08-08 10:20:00,219.356,219.356,219.265,219.28,198900000.0
2006-08-08 10:25:00,219.276,219.298,219.207,219.214,276500002.0
2006-08-08 10:30:00,219.205,219.265,219.191,219.217,274900000.0
2006-08-08 10:35:00,219.205,219.268,219.2,219.247,251600000.0
2006-08-08 10:40:00,219.247,219.289,219.232,219.277,318500001.0
2006-08-08 10:45:00,219.291,219.325,219.273,219.313,238900001.0
2006-08-08 10:50:00,219.316,219.342,219.277,219.311,236099999.0
2006-08-08 10:55:00,219.316,219.327,219.292,219.315,213800000.0
2006-08-08 11:00:00,219.315,219.371,219.255,219.364,231000001.0
2006-08-08 11:05:00,219.361,219.388,219.334,219.352,182599999.0
2006-08-08 11:10:00,219.35,219.37,219.329,219.333,234199999.0
2006-08-08 11:15:00,219.337,219.349,219.296,219.329,256600000.0
2006-08-08 11:20:00,219.332,219.36,219.303,219.305,190200000.0
2006-08-08 11:25:00,219.317,219.339,219.299,219.323,263100002.0
2006-08-08 11:30:00,219.323,219.348,219.308,219.339,277499999.0
2006-08-08 11:35:00,219.331,219.385,219.331,219.348,273300001.0
2006-08-08 11:40:00,219.334,219.396,219.326,219.386,257000001.0
2006-08-08 11:45:00,219.381,219.41,219.367,219.41,229299999.0
2006-08-08 11:50:00,219.407,219.485,219.396,219.474,264100000.0
2006-08-08 11:55:00,219.462,219.477,219.4,219.417,330900002.0
2006-08-08 12:00:00,219.436,219.438,219.39,219.427,286600003.0
2006-08-08 12:05:00,219.425,219.439,219.408,219.422,260600001.0
2006-08-08 12:10:00,219.438,219.453,219.405,219.42,269599998.0
2006-08-08 12:15:00,219.416,219.426,219.34,219.356,297800000.0
2006-08-08 12:20:00,219.358,219.384,219.319,219.338,198400000.0
2006-08-08 12:25:00,219.338,219.367,219.284,219.284,240899998.0
2006-08-08 12:30:00,219.268,219.312,219.264,219.275,199700000.0
2006-08-08 12:35:00,219.278,219.287,219.223,219.251,324699999.0
2006-08-08 12:40:00,219.249,219.278,219.2,219.267,338100002.0
2006-08-08 12:45:00,219.269,219.273,219.007,219.099,270599999.0
2006-08-08 12:50:00,219.128,219.154,219.028,219.071,260299998.0
2006-08-08 12:55:00,219.065,219.119,219.059,219.095,213900000.0
2006-08-08 13:00:00,219.084,219.117,219.071,219.073,253300001.0
2006-08-08 13:05:00,219.087,219.107,219.05,219.05,346700001.0
2006-08-08 13:10:00,219.036,219.096,219.034,219.092,228299999.0
2006-08-08 13:15:00,219.112,219.198,219.109,219.168,249900001.0
2006-08-08 13:20:00,219.186,219.186,219.109,219.168,318299998.0
2006-08-08 13:25:00,219.161,219.219,219.15,219.197,200299998.0
2006-08-08 13:30:00,219.189,219.232,219.177,219.225,247300000.0
2006-08-08 13:35:00,219.218,219.252,219.205,219.216,224000001.0
2006-08-08 13:40:00,219.207,219.233,219.118,219.163,304499999.0
2006-08-08 13:45:00,219.137,219.155,219.077,219.086,226699999.0
2006-08-08 13:50:00,219.096,219.115,219.021,219.115,218099999.0
2006-08-08 13:55:00,219.105,219.175,219.085,219.175,298700003.0
2006-08-08 14:00:00,219.163,219.178,219.092,219.131,238100000.0
2006-08-08 14:05:00,219.133,219.213,219.128,219.185,248600001.0
2006-08-08 14:10:00,219.18,219.202,219.146,219.18,279700000.0
2006-08-08 14:15:00,219.183,219.227,219.158,219.222,144600000.0
2006-08-08 14:20:00,219.229,219.31,219.224,219.287,251600003.0
2006-08-08 14:25:00,219.303,219.303,219.154,219.154,193500000.0
2006-08-08 14:30:00,219.11,219.311,219.11,219.31,258400002.0
2006-08-08 14:35:00,219.328,219.328,219.225,219.23,229800002.0
2006-08-08 14:40:00,219.207,219.236,219.158,219.186,242800000.0
2006-08-08 14:45:00,219.169,219.23,219.146,219.215,297500000.0
2006-08-08 14:50:00,219.2,219.221,219.156,219.183,257799999.0
2006-08-08 14:55:00,219.183,219.186,219.089,219.116,257500000.0
2006-08-08 15:00:00,219.117,219.117,219.034,219.066,182400001.0
2006-08-08 15:05:00,219.055,219.099,218.921,219.002,289499999.0
2006-08-08 15:10:00,218.997,219.085,218.979,219.085,288800001.0
2006-08-08 15:15:00,219.091,219.149,219.087,219.13,162800001.0
2006-08-08 15:20:00,219.128,219.16,218.754,219.121,238399999.0
2006-08-08 15:25:00,219.14,219.222,219.14,219.222,224200000.0
2006-08-08 15:30:00,219.238,219.324,219.235,219.311,313900001.0
2006-08-08 15:35:00,219.306,219.317,219.258,219.3,263700002.0
2006-08-08 15:40:00,219.293,219.333,219.285,219.29,223900000.0
2006-08-08 15:45:00,219.285,219.35,219.282,219.35,256299998.0
2006-08-08 15:50:00,219.345,219.35,219.328,219.34,234600000.0
2006-08-08 15:55:00,219.318,219.378,219.283,219.373,236000001.0
2006-08-08 16:00:00,219.37,219.516,219.364,219.43,230300001.0
2006-08-08 16:05:00,219.425,219.468,219.396,219.411,232199999.0
2006-08-08 16:10:00,219.392,219.433,219.354,219.354,184100001.0
2006-08-08 16:15:00,219.34,219.355,219.282,219.327,216800001.0
2006-08-08 16:20:00,219.327,219.353,219.254,219.285,299000000.0
2006-08-08 16:25:00,219.305,219.328,219.278,219.311,239600001.0
2006-08-08 16:30:00,219.303,219.352,219.281,219.336,276500000.0
2006-08-08 16:35:00,219.316,219.32,219.255,219.28,260799999.0
2006-08-08 16:40:00,219.298,219.314,219.278,219.289,282300001.0
2006-08-08 16:45:00,219.281,219.33,219.249,219.255,292000001.0
2006-08-08 16:50:00,219.259,219.359,219.259,219.343,254900000.0
2006-08-08 16:55:00,219.335,219.412,219.314,219.412,278200000.0
2006-08-08 17:00:00,219.394,219.412,219.326,219.334,223500000.0
2006-08-08 17:05:00,219.332,219.356,219.309,219.313,243900000.0
2006-08-08 17:10:00,219.31,219.413,219.308,219.405,240500000.0
2006-08-08 17:15:00,219.411,219.418,219.344,219.378,281700001.0
2006-08-08 17:20:00,219.374,219.41,219.329,219.393,296999999.0
2006-08-08 17:25:00,219.386,219.408,219.342,219.372,272100001.0
2006-08-08 17:30:00,219.38,219.433,219.378,219.429,206500001.0
2006-08-08 17:35:00,219.412,219.43,219.389,219.415,273099999.0
2006-08-08 17:40:00,219.404,219.416,219.36,219.376,212100001.0
2006-08-08 17:45:00,219.383,219.403,219.317,219.317,294600001.0
2006-08-08 17:50:00,219.308,219.374,219.289,219.363,294700001.0
2006-08-08 17:55:00,219.355,219.38,219.331,219.363,267399999.0
2006-08-08 18:00:00,219.382,219.382,219.239,219.255,2409500004.0
2006-08-08 18:05:00,219.277,219.311,219.235,219.243,3367200012.0
2006-08-08 18:10:00,219.239,219.271,219.187,219.213,2262499998.0
2006-08-08 18:15:00,219.222,219.303,219.215,219.273,2392200000.0
2006-08-08 18:20:00,219.294,219.322,219.255,219.263,3093100003.0
2006-08-08 18:25:00,219.276,219.333,219.256,219.293,1944899997.0
2006-08-08 18:30:00,219.296,219.346,219.287,219.332,2030699999.0
2006-08-08 18:35:00,219.342,219.393,219.34,219.352,1334500005.0
2006-08-08 18:40:00,219.342,219.388,219.341,219.373,1317500001.0
2006-08-08 18:45:00,219.369,219.39,219.287,219.3,931200000.0
2006-08-08 18:50:00,219.303,219.331,219.278,219.327,1130000004.0
2006-08-08 18:55:00,219.333,219.338,219.266,219.284,1026599999.0
2006-08-08 19:00:00,219.281,219.345,219.263,219.345,927000003.0
2006-08-08 19:05:00,219.351,219.351,219.31,219.315,1390500001.0
2006-08-08 19:10:00,219.323,219.391,219.323,219.356,604099999.0
2006-08-08 19:15:00,219.359,219.372,219.325,219.333,804200000.0
2006-08-08 19:20:00,219.332,219.342,219.267,219.317,947800002.0
2006-08-08 19:25:00,219.316,219.371,219.309,219.371,1093200001.0
2006-08-08 19:30:00,219.367,219.379,219.277,219.335,1224200000.0
2006-08-08 19:35:00,219.339,219.398,219.313,219.334,1129599996.0
2006-08-08 19:40:00,219.345,219.411,219.326,219.377,1021399998.0
2006-08-08 19:45:00,219.384,219.534,219.384,219.473,732199999.0
2006-08-08 19:50:00,219.468,219.491,219.375,219.375,752499997.0
2006-08-08 19:55:00,219.375,219.45,219.375,219.405,955900000.0
2006-08-08 20:00:00,219.409,219.437,219.381,219.422,623700001.0
2006-08-08 20:05:00,219.42,219.649,219.402,219.623,895099999.0
2006-08-08 20:10:00,219.621,219.654,219.477,219.54,1309000000.0
2006-08-08 20:15:00,219.545,219.55,219.53,219.54,848799996.0
2006-08-08 20:20:00,219.54,219.87,219.53,219.675,954000003.0
2006-08-08 20:25:00,219.698,219.842,219.605,219.605,1761999999.0
2006-08-08 20:30:00,219.609,219.711,219.502,219.586,1842799997.0
2006-08-08 20:35:00,219.556,219.582,219.4,219.438,812800000.0
2006-08-08 20:40:00,219.423,219.437,219.292,219.33,1575000000.0
2006-08-08 20:45:00,219.341,219.341,219.211,219.255,1065100006.0
2006-08-08 20:50:00,219.248,219.263,219.16,219.213,1032300002.0
2006-08-08 20:55:00,219.222,219.513,219.221,219.513,1901699999.0
2006-08-08 21:00:00,219.513,219.513,219.325,219.325,1368500001.0
2006-08-08 21:05:00,219.327,219.461,219.327,219.441,746100000.0
2006-08-08 21:10:00,219.445,219.529,219.396,219.494,685399998.0
2006-08-08 21:15:00,219.495,219.518,219.359,219.468,1093500003.0
2006-08-08 21:20:00,219.48,219.531,219.426,219.507,1184699997.0
2006-08-08 21:25:00,219.514,219.621,219.485,219.62,750000002.0
2006-08-08 21:30:00,219.624,219.624,219.56,219.58,593700001.0
2006-08-08 21:35:00,219.583,219.617,219.444,219.461,289600001.0
2006-08-08 21:40:00,219.458,219.56,219.445,219.537,432400002.0
2006-08-08 21:45:00,219.552,219.584,219.535,219.58,570100004.0
2006-08-08 21:50:00,219.597,219.62,219.585,219.609,357400001.0
2006-08-08 21:55:00,219.611,219.701,219.61,219.662,346700001.0
2006-08-08 22:00:00,219.66,219.706,219.637,219.658,838900000.0
2006-08-08 22:05:00,219.657,219.727,219.648,219.688,264600000.0
2006-08-08 22:10:00,219.687,219.799,219.671,219.754,371600000.0
2006-08-08 22:15:00,219.759,219.904,219.759,219.83,677900000.0
2006-08-08 22:20:00,219.825,219.856,219.801,219.833,309600001.0
2006-08-08 22:25:00,219.822,219.859,219.804,219.811,532000001.0
2006-08-08 22:30:00,219.796,219.93,219.765,219.902,752199997.0
2006-08-08 22:35:00,219.907,219.907,219.787,219.833,363400002.0
2006-08-08 22:40:00,219.843,219.858,219.809,219.815,413999999.0
2006-08-08 22:45:00,219.83,219.918,219.829,219.874,423700001.0
2006-08-08 22:50:00,219.88,219.884,219.814,219.837,411799999.0
2006-08-08 22:55:00,219.832,219.905,219.82,219.895,287899999.0
2006-08-08 23:00:00,219.865,219.909,219.84,219.909,304100001.0
2006-08-08 23:05:00,219.886,219.94,219.86,219.938,308299997.0
2006-08-08 23:10:00,219.927,219.927,219.806,219.835,376499998.0
2006-08-08 23:15:00,219.837,219.866,219.79,219.79,251599999.0
2006-08-08 23:20:00,219.805,219.912,219.748,219.868,309600001.0
2006-08-08 23:25:00,219.858,219.884,219.798,219.8,226500000.0
2006-08-08 23:30:00,219.845,219.877,219.809,219.84,256300001.0
2006-08-08 23:35:00,219.864,219.867,219.809,219.846,183500000.0
2006-08-08 23:40:00,219.851,219.931,219.851,219.87,206599999.0
2006-08-08 23:45:00,219.875,219.891,219.814,219.891,204699999.0
2006-08-08 23:50:00,219.896,219.923,219.843,219.893,217299997.0
2006-08-08 23:55:00,219.901,219.902,219.834,219.844,241000001.0
2006-08-09 00:00:00,219.828,219.828,219.71,219.758,163000000.0
2006-08-09 00:05:00,219.749,219.847,219.744,219.839,226900000.0
2006-08-09 00:10:00,219.823,219.839,219.796,219.826,251300000.0
2006-08-09 00:15:00,219.818,219.819,219.773,219.801,241000000.0
2006-08-09 00:20:00,219.797,219.977,219.784,219.885,295500002.0
2006-08-09 00:25:00,219.865,219.964,219.812,219.964,275499999.0
2006-08-09 00:30:00,219.942,219.942,219.766,219.766,227800000.0
2006-08-09 00:35:00,219.742,219.795,219.742,219.782,267100000.0
2006-08-09 00:40:00,219.787,219.909,219.778,219.891,174500001.0
2006-08-09 00:45:00,219.889,220.031,219.694,219.694,199300001.0
2006-08-09 00:50:00,219.69,219.76,219.559,219.605,180099998.0
2006-08-09 00:55:00,219.641,219.645,219.545,219.562,214900000.0
2006-08-09 01:00:00,219.575,219.646,219.555,219.584,234600001.0
2006-08-09 01:05:00,219.581,219.588,219.409,219.46,209900000.0
2006-08-09 01:10:00,219.472,219.488,219.319,219.372,286800000.0
2006-08-09 01:15:00,219.382,219.466,219.356,219.447,254700002.0
2006-08-09 01:20:00,219.456,219.518,219.417,219.493,252500001.0
2006-08-09 01:25:00,219.477,219.495,219.42,219.43,274000002.0
2006-08-09 01:30:00,219.433,219.486,219.374,219.471,248000000.0
2006-08-09 01:35:00,219.471,219.501,219.422,219.422,247999998.0
2006-08-09 01:40:00,219.42,219.523,219.41,219.488,281300002.0
2006-08-09 01:45:00,219.481,219.585,219.478,219.544,256100001.0
2006-08-09 01:50:00,219.55,219.596,219.537,219.586,245699999.0
2006-08-09 01:55:00,219.582,219.597,219.54,219.543,166100000.0
2006-08-09 02:00:00,219.529,219.565,219.502,219.505,204399999.0
2006-08-09 02:05:00,219.508,219.508,219.454,219.457,260100002.0
2006-08-09 02:10:00,219.461,219.482,219.405,219.433,292800002.0
2006-08-09 02:15:00,219.43,219.458,219.41,219.436,274499999.0
2006-08-09 02:20:00,219.443,219.485,219.404,219.453,240499999.0
2006-08-09 02:25:00,219.459,219.461,219.406,219.451,312100003.0
2006-08-09 02:30:00,219.444,219.486,219.43,219.485,259300000.0
2006-08-09 02:35:00,219.488,219.543,219.472,219.52,313299999.0
2006-08-09 02:40:00,219.524,219.579,219.518,219.579,295800002.0
2006-08-09 02:45:00,219.567,219.662,219.547,219.576,310899996.0
2006-08-09 02:50:00,219.582,219.605,219.483,219.503,271300000.0
2006-08-09 02:55:00,219.48,219.559,219.475,219.559,215199999.0
2006-08-09 03:00:00,219.544,219.544,219.463,219.511,239900000.0
2006-08-09 03:05:00,219.516,219.568,219.48,219.502,245100000.0
2006-08-09 03:10:00,219.497,219.517,219.455,219.455,270200000.0
2006-08-09 03:15:00,219.459,219.511,219.447,219.47,165300001.0
2006-08-09 03:20:00,219.471,219.582,219.466,219.558,234500001.0
2006-08-09 03:25:00,219.551,219.575,219.544,219.544,217500001.0
2006-08-09 03:30:00,219.519,219.537,219.487,219.514,237400001.0
2006-08-09 03:35:00,219.503,219.546,219.503,219.546,254699999.0
2006-08-09 03:40:00,219.542,219.557,219.506,219.52,192400000.0
2006-08-09 03:45:00,219.514,219.542,219.489,219.524,268700000.0
2006-08-09 03:50:00,219.532,219.608,219.532,219.608,222700000.0
2006-08-09 03:55:00,219.63,219.673,219.617,219.642,259999999.0
2006-08-09 04:00:00,219.636,219.643,219.602,219.615,206000000.0
2006-08-09 04:05:00,219.627,219.669,219.627,219.64,273399998.0
2006-08-09 04:10:00,219.652,219.662,219.588,219.605,259300003.0
2006-08-09 04:15:00,219.605,219.626,219.576,219.616,199699999.0
2006-08-09 04:20:00,219.608,219.636,219.6,219.616,263199999.0
2006-08-09 04:25:00,219.595,219.636,219.571,219.62,296800002.0
2006-08-09 04:30:00,219.625,219.625,219.576,219.61,253599999.0
2006-08-09 04:35:00,219.626,219.65,219.604,219.628,191800000.0
2006-08-09 04:40:00,219.622,219.669,219.6,219.668,241700001.0
2006-08-09 04:45:00,219.658,219.676,219.625,219.634,204299999.0
2006-08-09 04:50:00,219.638,219.648,219.625,219.638,299199999.0
2006-08-09 04:55:00,219.634,219.668,219.628,219.646,197100000.0
2006-08-09 05:00:00,219.658,219.677,219.637,219.66,215399999.0
2006-08-09 05:05:00,219.667,219.667,219.622,219.659,167700000.0
2006-08-09 05:10:00,219.654,219.708,219.628,219.702,307700001.0
2006-08-09 05:15:00,219.698,219.722,219.687,219.697,215400002.0
2006-08-09 05:20:00,219.715,219.75,219.698,219.74,236399998.0
2006-08-09 05:25:00,219.745,219.748,219.714,219.721,213200000.0
2006-08-09 05:30:00,219.732,219.77,219.713,219.77,229800001.0
2006-08-09 05:35:00,219.788,219.802,219.763,219.794,242399999.0
2006-08-09 05:40:00,219.819,219.834,219.776,219.808,162100001.0
2006-08-09 05:45:00,219.808,219.843,219.776,219.84,235099998.0
2006-08-09 05:50:00,219.821,219.833,219.795,219.82,272900000.0
2006-08-09 05:55:00,219.814,219.844,219.803,219.828,282400002.0
2006-08-09 06:00:00,219.826,219.843,219.795,219.843,220499999.0
2006-08-09 06:05:00,219.841,219.841,219.805,219.825,188799998.0
2006-08-09 06:10:00,219.829,219.844,219.819,219.83,276000000.0
2006-08-09 06:15:00,219.835,219.841,219.808,219.815,211499999.0
2006-08-09 06:20:00,219.818,219.835,219.772,219.772,231899999.0
2006-08-09 06:25:00,219.766,219.805,219.763,219.771,247600001.0
2006-08-09 06:30:00,219.772,219.794,219.751,219.773,241899999.0
2006-08-09 06:35:00,219.764,219.793,219.753,219.762,239700000.0
2006-08-09 06:40:00,219.755,219.778,219.741,219.76,248000000.0
2006-08-09 06:45:00,219.752,219.752,219.713,219.722,208600001.0
2006-08-09 06:50:00,219.699,219.7,219.66,219.677,210500001.0
2006-08-09 06:55:00,219.667,219.717,219.64,219.701,164900000.0
2006-08-09 07:00:00,219.66,219.66,219.469,219.469,284199999.0
2006-08-09 07:05:00,219.47,219.523,219.444,219.485,296199999.0
2006-08-09 07:10:00,219.509,219.605,219.491,219.513,213400000.0
2006-08-09 07:15:00,219.497,219.582,219.497,219.56,261599999.0
2006-08-09 07:20:00,219.565,219.594,219.528,219.528,201199999.0
2006-08-09 07:25:00,219.521,219.594,219.511,219.576,282400001.0
2006-08-09 07:30:00,219.575,219.584,219.452,219.477,263700000.0
2006-08-09 07:35:00,219.505,219.528,219.477,219.517,269899998.0
2006-08-09 07:40:00,219.522,219.552,219.449,219.537,142099999.0
2006-08-09 07:45:00,219.528,219.528,219.39,219.437,256400001.0
2006-08-09 07:50:00,219.436,219.442,219.338,219.399,342599998.0
2006-08-09 07:55:00,219.353,219.404,219.306,219.33,296199999.0
2006-08-09 08:00:00,219.335,219.455,219.335,219.45,206899999.0
2006-08-09 08:05:00,219.458,219.484,219.325,219.358,222699999.0
2006-08-09 08:10:00,219.366,219.42,219.351,219.402,217400000.0
2006-08-09 08:15:00,219.427,219.427,219.314,219.373,216100000.0
2006-08-09 08:20:00,219.378,219.496,219.372,219.496,165000001.0
2006-08-09 08:25:00,219.494,219.538,219.466,219.497,320800000.0
2006-08-09 08:30:00,219.491,219.682,219.49,219.682,251300000.0
2006-08-09 08:35:00,219.653,219.661,219.592,219.634,288500000.0
2006-08-09 08:40:00,219.656,219.702,219.656,219.667,233199999.0
2006-08-09 08:45:00,219.652,219.708,219.638,219.693,254400003.0
2006-08-09 08:50:00,219.691,219.732,219.636,219.732,265400001.0
2006-08-09 08:55:00,219.743,219.821,219.712,219.812,323699998.0
2006-08-09 09:00:00,219.765,219.795,219.57,219.592,273599999.0
2006-08-09 09:05:00,219.591,219.626,219.564,219.579,291800001.0
2006-08-09 09:10:00,219.604,219.626,219.556,219.577,174900000.0
2006-08-09 09:15:00,219.579,219.616,219.556,219.609,222600000.0
2006-08-09 09:20:00,219.605,219.605,219.547,219.557,274600002.0
2006-08-09 09:25:00,219.557,219.814,219.557,219.758,363399998.0
2006-08-09 09:30:00,219.736,219.743,219.689,219.74,235500001.0
2006-08-09 09:35:00,219.733,219.733,219.684,219.701,321300000.0
2006-08-09 09:40:00,219.707,219.929,219.707,219.929,212999999.0
2006-08-09 09:45:00,219.948,219.974,219.909,219.971,265000001.0
2006-08-09 09:50:00,219.985,220.099,219.96,219.963,281599997.0
2006-08-09 09:55:00,219.967,220.002,219.954,219.985,222700000.0
2006-08-09 10:00:00,219.987,220.096,219.987,220.068,280800000.0
2006-08-09 10:05:00,220.07,220.07,219.878,219.887,266800001.0
2006-08-09 10:10:00,219.867,219.934,219.831,219.9,261500001.0
2006-08-09 10:15:00,219.889,219.914,219.688,219.723,241699999.0
2006-08-09 10:20:00,219.744,219.785,219.664,219.72,238300000.0
2006-08-09 10:25:00,219.698,219.733,219.601,219.601,304400003.0
2006-08-09 10:30:00,219.59,219.676,219.585,219.647,233700001.0
2006-08-09 10:35:00,219.644,219.678,219.627,219.653,327600000.0
2006-08-09 10:40:00,219.657,219.712,219.594,219.61,396700000.0
2006-08-09 10:45:00,219.631,219.678,219.611,219.646,249900001.0
2006-08-09 10:50:00,219.645,219.684,219.624,219.684,248300001.0
2006-08-09 10:55:00,219.685,219.685,219.552,219.558,228900001.0
2006-08-09 11:00:00,219.565,219.591,219.492,219.511,177000002.0
2006-08-09 11:05:00,219.515,219.584,219.515,219.557,179600000.0
2006-08-09 11:10:00,219.561,219.662,219.547,219.628,188300001.0
2006-08-09 11:15:00,219.612,219.624,219.579,219.607,186499999.0
2006-08-09 11:20:00,219.6,219.795,219.6,219.76,239099999.0
2006-08-09 11:25:00,219.764,219.779,219.435,219.684,198099999.0
2006-08-09 11:30:00,219.569,219.881,219.266,219.506,261800000.0
2006-08-09 11:35:00,219.554,219.568,219.123,219.455,249199999.0
2006-08-09 11:40:00,219.447,219.469,219.4,219.405,247700000.0
2006-08-09 11:45:00,219.4,219.42,219.31,219.414,330500001.0
2006-08-09 11:50:00,219.418,219.463,219.326,219.326,221299999.0
2006-08-09 11:55:00,219.347,219.395,219.336,219.385,234100000.0
2006-08-09 12:00:00,219.393,219.432,219.36,219.37,311800000.0
2006-08-09 12:05:00,219.373,219.4,219.325,219.325,276099999.0
2006-08-09 12:10:00,219.338,219.406,219.308,219.348,223799999.0
2006-08-09 12:15:00,219.356,219.42,219.356,219.401,268799999.0
2006-08-09 12:20:00,219.402,219.433,219.349,219.36,212799999.0
2006-08-09 12:25:00,219.365,219.468,219.365,219.44,266400000.0
2006-08-09 12:30:00,219.428,219.467,219.408,219.462,216200000.0
2006-08-09 12:35:00,219.453,219.457,219.31,219.342,230099999.0
2006-08-09 12:40:00,219.353,219.491,219.302,219.343,218399999.0
2006-08-09 12:45:00,219.315,219.467,219.272,219.42,273099999.0
2006-08-09 12:50:00,219.463,219.557,219.456,219.483,206799999.0
2006-08-09 12:55:00,219.457,219.544,219.33,219.335,236699999.0
2006-08-09 13:00:00,219.321,219.321,219.143,219.143,209800000.0
2006-08-09 13:05:00,219.17,219.29,219.17,219.247,159900001.0
2006-08-09 13:10:00,219.238,219.266,219.179,219.217,287500001.0
2006-08-09 13:15:00,219.219,219.323,219.089,219.279,324899999.0
2006-08-09 13:20:00,219.31,219.386,219.307,219.339,328199999.0
2006-08-09 13:25:00,219.323,219.353,219.315,219.347,193400000.0
2006-08-09 13:30:00,219.35,219.382,219.322,219.329,303599998.0
2006-08-09 13:35:00,219.318,219.337,219.266,219.273,330700004.0
2006-08-09 13:40:00,219.28,219.312,219.223,219.312,227999999.0
2006-08-09 13:45:00,219.303,219.313,219.26,219.301,241400001.0
2006-08-09 13:50:00,219.309,219.309,219.238,219.266,279299999.0
2006-08-09 13:55:00,219.256,219.309,219.252,219.286,228400000.0
2006-08-09 14:00:00,219.268,219.282,219.208,219.257,254200000.0
2006-08-09 14:05:00,219.246,219.288,219.237,219.252,177300001.0
2006-08-09 14:10:00,219.286,219.358,219.021,219.021,229600000.0
2006-08-09 14:15:00,218.997,219.363,218.997,219.334,191000002.0
2006-08-09 14:20:00,219.336,219.481,219.333,219.452,297200002.0
2006-08-09 14:25:00,219.485,219.49,219.41,219.489,203699999.0
2006-08-09 14:30:00,219.482,219.528,219.445,219.528,270800000.0
2006-08-09 14:35:00,219.566,219.67,219.539,219.65,272099998.0
2006-08-09 14:40:00,219.644,219.644,219.522,219.541,241700002.0
2006-08-09 14:45:00,219.545,219.567,219.498,219.525,188600000.0
2006-08-09 14:50:00,219.506,219.506,219.459,219.466,326600002.0
2006-08-09 14:55:00,219.467,219.487,219.449,219.47,213100000.0
2006-08-09 15:00:00,219.472,219.498,219.426,219.443,249900001.0
2006-08-09 15:05:00,219.439,219.498,219.424,219.486,238200000.0
2006-08-09 15:10:00,219.473,219.556,219.47,219.556,262299998.0
2006-08-09 15:15:00,219.555,219.622,219.512,219.512,195799998.0
2006-08-09 15:20:00,219.52,219.615,219.518,219.598,311200000.0
2006-08-09 15:25:00,219.62,219.644,219.598,219.616,203200000.0
2006-08-09 15:30:00,219.626,219.67,219.559,219.585,292599999.0
2006-08-09 15:35:00,219.58,219.624,219.569,219.614,217999999.0
2006-08-09 15:40:00,219.632,219.744,219.598,219.735,263099998.0
2006-08-09 15:45:00,219.727,219.756,219.68,219.725,262799999.0
2006-08-09 15:50:00,219.711,219.741,219.672,219.713,255900002.0
2006-08-09 15:55:00,219.714,219.809,219.707,219.779,293400003.0
2006-08-09 16:00:00,219.772,219.785,219.71,219.738,204099999.0
2006-08-09 16:05:00,219.738,219.804,219.712,219.804,201400001.0
2006-08-09 16:10:00,219.805,219.807,219.726,219.729,265100000.0
2006-08-09 16:15:00,219.752,219.816,219.741,219.742,172500000.0
2006-08-09 16:20:00,219.735,219.787,219.728,219.76,243900000.0
2006-08-09 16:25:00,219.765,219.798,219.752,219.767,247700001.0
2006-08-09 16:30:00,219.757,219.815,219.756,219.813,279199999.0
2006-08-09 16:35:00,219.8,219.839,219.792,219.799,208900000.0
2006-08-09 16:40:00,219.789,219.868,219.788,219.838,227499999.0
2006-08-09 16:45:00,219.816,219.873,219.784,219.793,348499998.0
2006-08-09 16:50:00,219.816,219.933,219.794,219.918,323300004.0
2006-08-09 16:55:00,219.911,219.92,219.783,219.783,251300001.0
2006-08-09 17:00:00,219.753,219.823,219.733,219.789,248399999.0
2006-08-09 17:05:00,219.789,219.802,219.635,219.659,205700001.0
2006-08-09 17:10:00,219.663,219.71,219.661,219.678,281800001.0
2006-08-09 17:15:00,219.682,219.718,219.655,219.66,231000001.0
2006-08-09 17:20:00,219.657,219.712,219.657,219.71,234800000.0
2006-08-09 17:25:00,219.694,219.788,219.667,219.781,329000000.0
2006-08-09 17:30:00,219.771,219.836,219.771,219.786,277399999.0
2006-08-09 17:35:00,219.765,219.776,219.742,219.771,241900000.0
2006-08-09 17:40:00,219.757,219.777,219.723,219.723,230400000.0
2006-08-09 17:45:00,219.724,219.762,219.704,219.75,243300001.0
2006-08-09 17:50:00,219.754,219.773,219.703,219.712,250400001.0
2006-08-09 17:55:00,219.705,219.726,219.69,219.72,199599999.0
2006-08-09 18:00:00,219.735,219.751,219.607,219.633,2400800001.0
2006-08-09 18:05:00,219.656,219.711,219.643,219.69,3052400005.0
2006-08-09 18:10:00,219.69,219.731,219.666,219.718,2221900003.0
2006-08-09 18:15:00,219.74,219.753,219.662,219.741,2474499996.0
2006-08-09 18:20:00,219.752,219.78,219.725,219.75,3058099995.0
2006-08-09 18:25:00,219.76,219.765,219.648,219.683,2113200000.0
2006-08-09 18:30:00,219.698,219.772,219.679,219.747,2191700002.0
2006-08-09 18:35:00,219.742,219.781,219.731,219.768,1095800006.0
2006-08-09 18:40:00,219.763,219.791,219.751,219.756,1230999998.0
2006-08-09 18:45:00,219.755,219.791,219.697,219.71,827300000.0
2006-08-09 18:50:00,219.711,219.752,219.695,219.71,1292000003.0
2006-08-09 18:55:00,219.715,219.761,219.702,219.718,1176300005.0
2006-08-09 19:00:00,219.703,219.718,219.66,219.687,825100002.0
2006-08-09 19:05:00,219.69,219.705,219.665,219.665,1298400000.0
2006-08-09 19:10:00,219.671,219.696,219.649,219.667,626099999.0
2006-08-09 19:15:00,219.676,219.778,219.651,219.728,741699998.0
2006-08-09 19:20:00,219.728,219.751,219.695,219.71,965100000.0
2006-08-09 19:25:00,219.703,219.713,219.652,219.669,1073099999.0
2006-08-09 19:30:00,219.665,219.704,219.637,219.669,1163500000.0
2006-08-09 19:35:00,219.661,219.685,219.613,219.652,1032699998.0
2006-08-09 19:40:00,219.653,219.653,219.577,219.62,1147799999.0
2006-08-09 19:45:00,219.61,219.621,219.552,219.588,727800004.0
2006-08-09 19:50:00,219.577,219.584,219.549,219.572,860600002.0
2006-08-09 19:55:00,219.571,219.637,219.547,219.614,801200000.0
2006-08-09 20:00:00,219.608,219.608,219.537,219.572,534999998.0
2006-08-09 20:05:00,219.574,219.648,219.553,219.594,808700000.0
2006-08-09 20:10:00,219.6,219.642,219.561,219.622,1274200002.0
2006-08-09 20:15:00,219.629,219.696,219.605,219.634,863500005.0
2006-08-09 20:20:00,219.637,219.765,219.636,219.666,940900001.0
2006-08-09 20:25:00,219.666,219.678,219.611,219.637,1778999997.0
2006-08-09 20:30:00,219.637,219.646,219.543,219.614,1914999998.0
2006-08-09 20:35:00,219.615,219.675,219.588,219.608,800799996.0
2006-08-09 20:40:00,219.607,219.653,219.596,219.628,1418599997.0
2006-08-09 20:45:00,219.633,219.65,219.61,219.63,1046600000.0
2006-08-09 20:50:00,219.631,219.656,219.575,219.592,1022700005.0
2006-08-09 20:55:00,219.582,219.598,219.462,219.469,1764399998.0
2006-08-09 21:00:00,219.469,219.555,219.443,219.544,1493600002.0
2006-08-09 21:05:00,219.55,219.567,219.527,219.557,725999998.0
2006-08-09 21:10:00,219.557,219.578,219.464,219.472,892600002.0
2006-08-09 21:15:00,219.475,219.53,219.454,219.519,1065000003.0
2006-08-09 21:20:00,219.515,219.526,219.49,219.523,1148700007.0
2006-08-09 21:25:00,219.53,219.558,219.518,219.543,759900000.0
2006-08-09 21:30:00,219.54,219.605,219.519,219.565,555900002.0
2006-08-09 21:35:00,219.555,219.606,219.552,219.606,327199999.0
2006-08-09 21:40:00,219.619,219.679,219.619,219.649,561500001.0
2006-08-09 21:45:00,219.639,219.641,219.604,219.624,427499999.0
2006-08-09 21:50:00,219.624,219.66,219.583,219.66,292100001.0
2006-08-09 21:55:00,219.664,219.677,219.636,219.642,409100000.0
2006-08-09 22:00:00,219.636,219.791,219.636,219.737,909399997.0
2006-08-09 22:05:00,219.74,219.783,219.713,219.75,308599999.0
2006-08-09 22:10:00,219.752,219.759,219.714,219.714,272200001.0
2006-08-09 22:15:00,219.715,219.738,219.674,219.693,624999999.0
2006-08-09 22:20:00,219.696,219.698,219.663,219.679,321300000.0
2006-08-09 22:25:00,219.662,219.693,219.656,219.69,514599999.0
2006-08-09 22:30:00,219.694,219.706,219.643,219.657,706000005.0
2006-08-09 22:35:00,219.669,219.694,219.639,219.671,263700000.0
2006-08-09 22:40:00,219.68,219.725,219.649,219.705,380600001.0
2006-08-09 22:45:00,219.712,219.745,219.697,219.697,364599999.0
2006-08-09 22:50:00,219.709,219.782,219.636,219.645,333099998.0
2006-08-09 22:55:00,219.637,219.72,219.637,219.685,371400000.0
2006-08-09 23:00:00,219.692,219.71,219.593,219.635,275700001.0
2006-08-09 23:05:00,219.64,219.653,219.563,219.583,207200001.0
2006-08-09 23:10:00,219.559,219.618,219.528,219.558,318400002.0
2006-08-09 23:15:00,219.567,219.594,219.523,219.541,265599999.0
2006-08-09 23:20:00,219.549,219.585,219.477,219.553,348400001.0
2006-08-09 23:25:00,219.546,219.575,219.508,219.535,302400000.0
2006-08-09 23:30:00,219.564,219.594,219.518,219.541,222900002.0
2006-08-09 23:35:00,219.562,219.654,219.535,219.601,213299999.0
2006-08-09 23:40:00,219.594,219.665,219.568,219.61,222500001.0
2006-08-09 23:45:00,219.602,219.628,219.585,219.628,202699999.0
2006-08-09 23:50:00,219.631,219.656,219.614,219.616,262799999.0
2006-08-09 23:55:00,219.625,219.677,219.621,219.677,220100000.0
2006-08-10 00:00:00,219.677,219.681,219.632,219.66,237500000.0
2006-08-10 00:05:00,219.657,219.719,219.636,219.719,151499999.0
2006-08-10 00:10:00,219.705,219.779,219.678,219.678,294400002.0
2006-08-10 00:15:00,219.675,219.692,219.651,219.679,238500001.0
2006-08-10 00:20:00,219.678,219.704,219.663,219.677,245900000.0
2006-08-10 00:25:00,219.678,219.752,219.647,219.752,259899999.0
2006-08-10 00:30:00,219.751,219.773,219.672,219.708,193600001.0
2006-08-10 00:35:00,219.696,219.71,219.658,219.665,246900002.0
2006-08-10 00:40:00,219.668,219.669,219.627,219.647,192099999.0
2006-08-10 00:45:00,219.62,219.633,219.567,219.591,225300000.0
2006-08-10 00:50:00,219.609,219.807,219.564,219.807,203600001.0
2006-08-10 00:55:00,219.793,219.793,219.663,219.766,220500000.0
2006-08-10 01:00:00,219.794,219.881,219.776,219.84,236099999.0
2006-08-10 01:05:00,219.847,219.878,219.829,219.84,239400000.0
2006-08-10 01:10:00,219.82,219.84,219.74,219.78,308800000.0
2006-08-10 01:15:00,219.778,219.833,219.733,219.833,191600000.0
2006-08-10 01:20:00,219.852,219.852,219.788,219.81,280800000.0
2006-08-10 01:25:00,219.802,219.836,219.725,219.777,247400000.0
2006-08-10 01:30:00,219.782,219.823,219.754,219.823,257600000.0
2006-08-10 01:35:00,219.83,219.845,219.797,219.825,176200000.0
2006-08-10 01:40:00,219.825,219.876,219.809,219.85,255600002.0
2006-08-10 01:45:00,219.848,219.899,219.839,219.864,300000000.0
2006-08-10 01:50:00,219.846,219.848,219.773,219.788,304299999.0
2006-08-10 01:55:00,219.788,219.84,219.78,219.816,221399997.0
2006-08-10 02:00:00,219.8,219.817,219.688,219.72,218999999.0
2006-08-10 02:05:00,219.703,219.763,219.682,219.732,195899999.0
2006-08-10 02:10:00,219.717,219.765,219.69,219.736,309200001.0
2006-08-10 02:15:00,219.734,219.791,219.696,219.696,223899999.0
2006-08-10 02:20:00,219.699,219.719,219.636,219.655,257199998.0
2006-08-10 02:25:00,219.674,219.707,219.602,219.606,312600001.0
2006-08-10 02:30:00,219.604,219.648,219.6,219.648,171800001.0
2006-08-10 02:35:00,219.648,219.723,219.634,219.683,279800000.0
2006-08-10 02:40:00,219.681,219.737,219.644,219.737,228900001.0
2006-08-10 02:45:00,219.733,219.791,219.73,219.765,257500000.0
2006-08-10 02:50:00,219.763,219.767,219.717,219.723,247400001.0
2006-08-10 02:55:00,219.698,219.711,219.663,219.665,302100000.0
2006-08-10 03:00:00,219.647,219.658,219.593,219.647,279400000.0
2006-08-10 03:05:00,219.648,219.668,219.592,219.636,172500000.0
2006-08-10 03:10:00,219.626,219.684,219.617,219.66,240200000.0
2006-08-10 03:15:00,219.67,219.69,219.627,219.638,207000000.0
2006-08-10 03:20:00,219.624,219.639,219.481,219.505,234600001.0
2006-08-10 03:25:00,219.512,219.572,219.473,219.476,213200001.0
2006-08-10 03:30:00,219.463,219.586,219.463,219.545,236200002.0
2006-08-10 03:35:00,219.532,219.563,219.501,219.524,234300000.0
2006-08-10 03:40:00,219.515,219.577,219.515,219.538,351399999.0
2006-08-10 03:45:00,219.54,219.54,219.484,219.507,181700000.0
2006-08-10 03:50:00,219.498,219.541,219.48,219.534,186999999.0
2006-08-10 03:55:00,219.541,219.541,219.457,219.46,203600001.0
2006-08-10 04:00:00,219.446,219.58,219.446,219.575,252400000.0
2006-08-10 04:05:00,219.595,219.617,219.561,219.563,289900000.0
2006-08-10 04:10:00,219.561,219.561,219.467,219.507,250900001.0
2006-08-10 04:15:00,219.514,219.522,219.454,219.484,225100001.0
2006-08-10 04:20:00,219.475,219.512,219.433,219.48,316500003.0
2006-08-10 04:25:00,219.462,219.474,219.412,219.44,221700000.0
2006-08-10 04:30:00,219.444,219.447,219.391,219.422,225700002.0
2006-08-10 04:35:00,219.431,219.458,219.399,219.438,180600000.0
2006-08-10 04:40:00,219.416,219.495,219.374,219.463,286400000.0
2006-08-10 04:45:00,219.455,219.498,219.45,219.475,204500000.0
2006-08-10 04:50:00,219.48,219.564,219.472,219.555,287700001.0
2006-08-10 04:55:00,219.539,219.57,219.521,219.544,211800000.0
2006-08-10 05:00:00,219.546,219.584,219.514,219.58,213900000.0
2006-08-10 05:05:00,219.584,219.584,219.51,219.539,239300001.0
2006-08-10 05:10:00,219.533,219.546,219.515,219.533,250799999.0
2006-08-10 05:15:00,219.528,219.549,219.507,219.507,155399999.0
2006-08-10 05:20:00,219.52,219.525,219.497,219.51,235600000.0
2006-08-10 05:25:00,219.519,219.534,219.506,219.517,271899998.0
2006-08-10 05:30:00,219.536,219.541,219.497,219.526,195500001.0
2006-08-10 05:35:00,219.535,219.569,219.519,219.52,259900003.0
2006-08-10 05:40:00,219.528,219.556,219.494,219.515,212200001.0
2006-08-10 05:45:00,219.512,219.512,219.393,219.443,253700000.0
2006-08-10 05:50:00,219.423,219.435,219.383,219.411,291300001.0
2006-08-10 05:55:00,219.414,219.461,219.414,219.445,256300000.0
2006-08-10 06:00:00,219.441,219.452,219.366,219.367,285900000.0
2006-08-10 06:05:00,219.36,219.403,219.344,219.389,293600000.0
2006-08-10 06:10:00,219.388,219.448,219.359,219.408,225400000.0
2006-08-10 06:15:00,219.399,219.399,219.303,219.304,245500000.0
2006-08-10 06:20:00,219.32,219.366,219.31,219.313,246699999.0
2006-08-10 06:25:00,219.298,219.32,219.258,219.289,228000001.0
2006-08-10 06:30:00,219.273,219.328,219.255,219.293,233500000.0
2006-08-10 06:35:00,219.274,219.317,219.26,219.307,284000001.0
2006-08-10 06:40:00,219.307,219.325,219.271,219.298,230599998.0
2006-08-10 06:45:00,219.312,219.376,219.305,219.375,267900001.0
2006-08-10 06:50:00,219.396,219.422,219.358,219.401,282699999.0
2006-08-10 06:55:00,219.407,219.419,219.361,219.382,224800000.0
2006-08-10 07:00:00,219.374,219.391,219.299,219.307,250200002.0
2006-08-10 07:05:00,219.316,219.336,219.267,219.313,245300000.0
2006-08-10 07:10:00,219.325,219.33,219.228,219.26,247800000.0
2006-08-10 07:15:00,219.263,219.268,219.227,219.262,257100001.0
2006-08-10 07:20:00,219.266,219.306,219.228,219.285,255900002.0
2006-08-10 07:25:00,219.278,219.36,219.269,219.328,241800001.0
2006-08-10 07:30:00,219.306,219.306,219.118,219.148,189500001.0
2006-08-10 07:35:00,219.167,219.169,219.007,219.045,259799997.0
2006-08-10 07:40:00,219.065,219.15,219.062,219.141,231199999.0
2006-08-10 07:45:00,219.149,219.183,219.095,219.105,301300002.0
2006-08-10 07:50:00,219.117,219.148,219.078,219.118,226499999.0
2006-08-10 07:55:00,219.091,219.178,219.091,219.165,299800002.0
2006-08-10 08:00:00,219.169,219.173,219.042,219.074,176799999.0
2006-08-10 08:05:00,219.086,219.16,219.083,219.141,306400003.0
2006-08-10 08:10:00,219.154,219.271,219.113,219.254,261700001.0
2006-08-10 08:15:00,219.312,219.47,219.312,219.399,210900004.0
2006-08-10 08:20:00,219.413,219.445,219.365,219.434,252500001.0
2006-08-10 08:25:00,219.41,219.419,219.339,219.364,253699999.0
2006-08-10 08:30:00,219.377,219.445,219.374,219.445,259000001.0
2006-08-10 08:35:00,219.437,219.443,219.387,219.421,315200001.0
2006-08-10 08:40:00,219.436,219.456,219.397,219.406,245100001.0
2006-08-10 08:45:00,219.397,219.487,219.397,219.447,261999999.0
2006-08-10 08:50:00,219.444,219.454,219.388,219.398,236899998.0
2006-08-10 08:55:00,219.402,219.438,219.351,219.438,322399999.0
2006-08-10 09:00:00,219.424,219.424,219.279,219.29,274500002.0
2006-08-10 09:05:00,219.28,219.291,219.193,219.241,266800000.0
2006-08-10 09:10:00,219.233,219.233,219.088,219.112,300200001.0
2006-08-10 09:15:00,219.129,219.148,218.976,219.052,221300000.0
2006-08-10 09:20:00,219.068,219.068,218.871,218.875,258299999.0
2006-08-10 09:25:00,218.864,218.999,218.762,218.939,306699999.0
2006-08-10 09:30:00,218.939,218.939,218.834,218.845,260900001.0
2006-08-10 09:35:00,218.847,218.865,218.678,218.678,246300002.0
2006-08-10 09:40:00,218.656,218.725,218.555,218.656,218899999.0
2006-08-10 09:45:00,218.667,218.667,218.266,218.266,252700001.0
2006-08-10 09:50:00,218.279,218.455,218.269,218.421,307999999.0
2006-08-10 09:55:00,218.408,218.422,218.359,218.359,271100000.0
2006-08-10 10:00:00,218.372,218.463,218.362,218.406,275300001.0
2006-08-10 10:05:00,218.418,218.45,218.285,218.305,230700000.0
2006-08-10 10:10:00,218.301,218.306,218.214,218.255,204000001.0
2006-08-10 10:15:00,218.272,218.424,218.256,218.423,222699999.0
2006-08-10 10:20:00,218.429,218.511,218.38,218.456,280900000.0
2006-08-10 10:25:00,218.432,218.432,218.315,218.411,228900000.0
2006-08-10 10:30:00,218.424,218.435,218.374,218.409,286900001.0
2006-08-10 10:35:00,218.405,218.469,218.363,218.455,246699999.0
2006-08-10 10:40:00,218.44,218.473,218.414,218.43,316700000.0
2006-08-10 10:45:00,218.434,218.434,218.28,218.294,232400001.0
2006-08-10 10:50:00,218.283,218.316,218.255,218.31,258100000.0
2006-08-10 10:55:00,218.322,218.358,218.301,218.34,275400000.0
2006-08-10 11:00:00,218.35,218.368,218.318,218.322,200800000.0
2006-08-10 11:05:00,218.309,218.498,218.309,218.497,239100000.0
2006-08-10 11:10:00,218.495,218.499,218.447,218.467,251500000.0
2006-08-10 11:15:00,218.464,218.525,218.436,218.509,273699999.0
2006-08-10 11:20:00,218.523,218.553,218.437,218.518,158000000.0
2006-08-10 11:25:00,218.493,218.735,218.485,218.735,241200003.0
2006-08-10 11:30:00,218.749,218.837,218.673,218.837,202799998.0
2006-08-10 11:35:00,218.807,218.807,218.714,218.768,183500001.0
2006-08-10 11:40:00,218.773,218.86,218.768,218.774,344900004.0
2006-08-10 11:45:00,218.775,218.806,218.716,218.728,239100001.0
2006-08-10 11:50:00,218.704,218.704,218.627,218.629,182500000.0
2006-08-10 11:55:00,218.631,218.632,218.516,218.62,279300001.0
2006-08-10 12:00:00,218.631,218.66,218.519,218.519,231600000.0
2006-08-10 12:05:00,218.514,218.514,218.438,218.492,246000000.0
2006-08-10 12:10:00,218.513,218.656,218.498,218.606,261000001.0
2006-08-10 12:15:00,218.608,218.672,218.583,218.583,235999999.0
2006-08-10 12:20:00,218.575,218.583,218.538,218.562,277300002.0
2006-08-10 12:25:00,218.565,218.587,218.525,218.527,205500001.0
2006-08-10 12:30:00,218.509,218.537,218.478,218.492,221299999.0
2006-08-10 12:35:00,218.49,218.493,218.422,218.432,367600001.0
2006-08-10 12:40:00,218.414,218.43,218.385,218.42,192700000.0
2006-08-10 12:45:00,218.424,218.438,218.376,218.376,284999999.0
2006-08-10 12:50:00,218.394,218.404,218.338,218.38,270000000.0
2006-08-10 12:55:00,218.379,218.431,218.362,218.387,240800002.0
2006-08-10 13:00:00,218.373,218.378,218.316,218.352,284000001.0
2006-08-10 13:05:00,218.358,218.363,218.22,218.299,359599997.0
2006-08-10 13:10:00,218.32,218.381,218.301,218.37,273799999.0
2006-08-10 13:15:00,218.354,218.388,218.307,218.356,342800001.0
2006-08-10 13:20:00,218.379,218.385,218.311,218.341,273300000.0
2006-08-10 13:25:00,218.33,218.38,218.327,218.379,177699999.0
2006-08-10 13:30:00,218.383,218.426,218.365,218.426,284999998.0
2006-08-10 13:35:00,218.417,218.45,218.346,218.402,256700000.0
2006-08-10 13:40:00,218.399,218.449,218.375,218.389,246000000.0
2006-08-10 13:45:00,218.383,218.406,218.308,218.35,219100000.0
2006-08-10 13:50:00,218.345,218.353,218.302,218.346,181599999.0
2006-08-10 13:55:00,218.335,218.346,218.266,218.312,194300000.0
2006-08-10 14:00:00,218.307,218.371,218.277,218.366,254300000.0
2006-08-10 14:05:00,218.362,218.422,218.308,218.383,152500000.0
2006-08-10 14:10:00,218.375,218.558,218.373,218.558,275799999.0
2006-08-10 14:15:00,218.571,218.571,218.44,218.488,186700002.0
2006-08-10 14:20:00,218.487,218.624,218.474,218.588,219600001.0
2006-08-10 14:25:00,218.587,218.66,218.577,218.66,251200000.0
2006-08-10 14:30:00,218.642,218.665,218.451,218.451,197400001.0
2006-08-10 14:35:00,218.448,218.489,218.319,218.332,267699999.0
2006-08-10 14:40:00,218.333,218.404,218.303,218.39,253100003.0
2006-08-10 14:45:00,218.398,218.449,218.377,218.428,188700001.0
2006-08-10 14:50:00,218.422,218.447,218.353,218.388,231100000.0
2006-08-10 14:55:00,218.399,218.412,218.335,218.335,293699999.0
2006-08-10 15:00:00,218.325,218.333,218.284,218.298,263600003.0
2006-08-10 15:05:00,218.291,218.402,218.291,218.385,205700000.0
2006-08-10 15:10:00,218.385,218.446,218.366,218.415,267000002.0
2006-08-10 15:15:00,218.409,218.458,218.388,218.425,250600000.0
2006-08-10 15:20:00,218.426,218.533,218.426,218.513,173300001.0
2006-08-10 15:25:00,218.509,218.547,218.478,218.482,264899997.0
2006-08-10 15:30:00,218.485,218.559,218.477,218.531,294800000.0
2006-08-10 15:35:00,218.547,218.609,218.504,218.533,264200001.0
2006-08-10 15:40:00,218.544,218.59,218.539,218.583,201200000.0
2006-08-10 15:45:00,218.581,218.625,218.527,218.549,265800001.0
2006-08-10 15:50:00,218.559,218.597,218.546,218.558,280200001.0
2006-08-10 15:55:00,218.563,218.576,218.519,218.548,186100001.0
2006-08-10 16:00:00,218.519,218.553,218.326,218.349,211900000.0
2006-08-10 16:05:00,218.355,218.414,218.306,218.414,177000000.0
2006-08-10 16:10:00,218.394,218.468,218.385,218.448,238700001.0
2006-08-10 16:15:00,218.43,218.471,218.305,218.447,249200001.0
2006-08-10 16:20:00,218.441,218.523,218.338,218.349,316399999.0
2006-08-10 16:25:00,218.308,218.347,218.22,218.255,157800000.0
2006-08-10 16:30:00,218.24,218.284,218.206,218.263,297600000.0
2006-08-10 16:35:00,218.239,218.259,218.177,218.204,283800001.0
2006-08-10 16:40:00,218.221,218.288,218.221,218.264,271500000.0
2006-08-10 16:45:00,218.287,218.43,218.269,218.385,265600002.0
2006-08-10 16:50:00,218.377,218.377,218.275,218.339,277000000.0
2006-08-10 16:55:00,218.354,218.438,218.299,218.301,264000002.0
2006-08-10 17:00:00,218.267,218.388,218.246,218.368,229800000.0
2006-08-10 17:05:00,218.382,218.422,218.332,218.335,270999999.0
2006-08-10 17:10:00,218.332,218.397,218.309,218.343,182900000.0
2006-08-10 17:15:00,218.342,218.342,218.067,218.067,253700001.0
2006-08-10 17:20:00,218.076,218.194,218.074,218.159,222300000.0
2006-08-10 17:25:00,218.156,218.258,218.15,218.258,197299999.0
2006-08-10 17:30:00,218.258,218.342,218.255,218.311,252200001.0
2006-08-10 17:35:00,218.298,218.355,218.266,218.287,243000001.0
2006-08-10 17:40:00,218.262,218.335,218.234,218.33,226300000.0
2006-08-10 17:45:00,218.34,218.36,218.299,218.321,281100000.0
2006-08-10 17:50:00,218.316,218.341,218.224,218.25,235199999.0
2006-08-10 17:55:00,218.243,218.285,218.196,218.266,223499999.0
2006-08-10 18:00:00,218.269,218.269,218.178,218.193,2506800007.0
2006-08-10 18:05:00,218.198,218.229,218.133,218.177,3075599999.0
2006-08-10 18:10:00,218.173,218.173,218.043,218.1,2185200007.0
2006-08-10 18:15:00,218.106,218.127,217.982,218.022,2556400006.0
2006-08-10 18:20:00,218.045,218.126,218.015,218.098,2987399999.0
2006-08-10 18:25:00,218.117,218.174,218.089,218.127,2002899999.0
2006-08-10 18:30:00,218.143,218.258,218.143,218.189,2111900007.0
2006-08-10 18:35:00,218.179,218.216,218.166,218.197,1141000002.0
2006-08-10 18:40:00,218.193,218.236,218.165,218.226,1386600004.0
2006-08-10 18:45:00,218.229,218.245,218.168,218.223,943699995.0
2006-08-10 18:50:00,218.228,218.331,218.201,218.308,1202099999.0
2006-08-10 18:55:00,218.316,218.327,218.255,218.281,1086500000.0
2006-08-10 19:00:00,218.265,218.298,218.239,218.298,969800000.0
2006-08-10 19:05:00,218.302,218.302,218.22,218.231,1413100000.0
2006-08-10 19:10:00,218.239,218.284,218.239,218.26,524000000.0
2006-08-10 19:15:00,218.267,218.29,218.21,218.275,887499998.0
2006-08-10 19:20:00,218.276,218.375,218.262,218.347,1078300003.0
2006-08-10 19:25:00,218.349,218.362,218.255,218.282,1391600001.0
2006-08-10 19:30:00,218.276,218.301,218.173,218.182,1135100000.0
2006-08-10 19:35:00,218.173,218.259,218.168,218.245,973200003.0
2006-08-10 19:40:00,218.247,218.289,218.218,218.264,1093600002.0
2006-08-10 19:45:00,218.273,218.327,218.273,218.307,734300000.0
2006-08-10 19:50:00,218.314,218.442,218.3,218.379,887100003.0
2006-08-10 19:55:00,218.366,218.402,218.296,218.377,953900001.0
2006-08-10 20:00:00,218.382,218.401,218.289,218.289,649100000.0
2006-08-10 20:05:00,218.285,218.308,218.265,218.275,926300000.0
2006-08-10 20:10:00,218.275,218.324,218.268,218.276,1192199999.0
2006-08-10 20:15:00,218.285,218.296,218.108,218.161,822300000.0
2006-08-10 20:20:00,218.154,218.172,218.09,218.114,1024300000.0
2006-08-10 20:25:00,218.12,218.153,218.093,218.126,1562600000.0
2006-08-10 20:30:00,218.131,218.16,218.101,218.117,1763700003.0
2006-08-10 20:35:00,218.115,218.179,218.115,218.119,793400001.0
2006-08-10 20:40:00,218.132,218.223,218.115,218.208,1476000000.0
2006-08-10 20:45:00,218.211,218.268,218.193,218.252,1161199997.0
2006-08-10 20:50:00,218.241,218.319,218.227,218.307,994499998.0
2006-08-10 20:55:00,218.304,218.304,218.246,218.251,1660900004.0
2006-08-10 21:00:00,218.257,218.284,218.171,218.195,1487300000.0
2006-08-10 21:05:00,218.2,218.217,218.156,218.173,739100002.0
2006-08-10 21:10:00,218.173,218.225,218.164,218.211,877100001.0
2006-08-10 21:15:00,218.227,218.306,218.227,218.25,972600001.0
2006-08-10 21:20:00,218.249,218.266,218.206,218.213,1114900002.0
2006-08-10 21:25:00,218.209,218.215,218.127,218.172,906899998.0
2006-08-10 21:30:00,218.179,218.21,218.154,218.17,471500000.0
2006-08-10 21:35:00,218.166,218.207,218.148,218.175,316200000.0
2006-08-10 21:40:00,218.173,218.217,218.155,218.199,503899998.0
2006-08-10 21:45:00,218.209,218.227,218.179,218.179,432099999.0
2006-08-10 21:50:00,218.194,218.255,218.185,218.242,326399998.0
2006-08-10 21:55:00,218.24,218.24,218.203,218.23,354200001.0
2006-08-10 22:00:00,218.224,218.247,218.19,218.208,864300005.0
2006-08-10 22:05:00,218.207,218.235,218.183,218.201,276500001.0
2006-08-10 22:10:00,218.189,218.213,218.173,218.2,237900000.0
2006-08-10 22:15:00,218.206,218.258,218.206,218.233,521499999.0
2006-08-10 22:20:00,218.243,218.287,218.237,218.268,303499999.0
2006-08-10 22:25:00,218.251,218.293,218.242,218.28,592899998.0
2006-08-10 22:30:00,218.281,218.286,218.24,218.265,732700002.0
2006-08-10 22:35:00,218.267,218.268,218.218,218.227,350200000.0
2006-08-10 22:40:00,218.23,218.248,218.216,218.228,381599999.0
2006-08-10 22:45:00,218.235,218.263,218.22,218.243,353299999.0
2006-08-10 22:50:00,218.245,218.272,218.226,218.253,389599998.0
2006-08-10 22:55:00,218.242,218.244,218.175,218.185,350600002.0
2006-08-10 23:00:00,218.184,218.202,218.113,218.17,289700001.0
2006-08-10 23:05:00,218.144,218.223,218.117,218.186,241000000.0
2006-08-10 23:10:00,218.191,218.206,218.123,218.164,275099999.0
2006-08-10 23:15:00,218.207,218.207,218.124,218.196,222400001.0
2006-08-10 23:20:00,218.158,218.24,218.131,218.23,236900000.0
2006-08-10 23:25:00,218.23,218.253,218.141,218.141,241899999.0
2006-08-10 23:30:00,218.172,218.23,218.159,218.218,164800000.0
2006-08-10 23:35:00,218.22,218.235,218.171,218.177,232200000.0
2006-08-10 23:40:00,218.173,218.225,218.148,218.21,318800002.0
2006-08-10 23:45:00,218.21,218.21,218.162,218.177,211900000.0
2006-08-10 23:50:00,218.163,218.222,218.13,218.175,241000000.0
2006-08-10 23:55:00,218.182,218.21,218.17,218.17,230600000.0
2006-08-11 00:00:00,218.18,218.198,218.153,218.192,212600000.0
2006-08-11 00:05:00,218.191,218.211,218.154,218.172,211100000.0
2006-08-11 00:10:00,218.151,218.151,218.089,218.097,309799998.0
2006-08-11 00:15:00,218.099,218.136,218.094,218.132,275999999.0
2006-08-11 00:20:00,218.126,218.13,218.062,218.062,269600000.0
2006-08-11 00:25:00,218.065,218.082,218.04,218.066,313700002.0
2006-08-11 00:30:00,218.06,218.106,218.05,218.105,180300001.0
2006-08-11 00:35:00,218.095,218.113,218.09,218.095,243099998.0
2006-08-11 00:40:00,218.105,218.137,218.081,218.087,188200001.0
2006-08-11 00:45:00,218.078,218.095,218.045,218.071,198700001.0
2006-08-11 00:50:00,218.088,218.121,218.033,218.079,235100001.0
2006-08-11 00:55:00,218.08,218.126,218.06,218.123,247900000.0
2006-08-11 01:00:00,218.134,218.193,218.091,218.168,351700001.0
2006-08-11 01:05:00,218.158,218.18,218.131,218.131,227299997.0
2006-08-11 01:10:00,218.136,218.164,218.115,218.115,285599999.0
2006-08-11 01:15:00,218.132,218.213,218.132,218.207,227999999.0
2006-08-11 01:20:00,218.201,218.201,218.14,218.177,287199999.0
2006-08-11 01:25:00,218.164,218.233,218.157,218.212,275600000.0
2006-08-11 01:30:00,218.211,218.243,218.187,218.205,218600000.0
2006-08-11 01:35:00,218.208,218.278,218.208,218.265,240299999.0
2006-08-11 01:40:00,218.258,218.3,218.235,218.247,191299999.0
2006-08-11 01:45:00,218.241,218.296,218.207,218.216,238700000.0
2006-08-11 01:50:00,218.257,218.599,218.257,218.466,239800001.0
2006-08-11 01:55:00,218.472,218.562,218.435,218.435,187200001.0
2006-08-11 02:00:00,218.431,218.453,218.343,218.361,165900001.0
2006-08-11 02:05:00,218.354,218.404,218.343,218.393,200800000.0
2006-08-11 02:10:00,218.414,218.462,218.341,218.341,301299998.0
2006-08-11 02:15:00,218.313,218.313,218.179,218.183,258600003.0
2006-08-11 02:20:00,218.194,218.262,218.189,218.242,206100000.0
2006-08-11 02:25:00,218.261,218.319,218.231,218.248,275499998.0
2006-08-11 02:30:00,218.257,218.327,218.249,218.327,160800001.0
2006-08-11 02:35:00,218.312,218.414,218.294,218.387,268300002.0
2006-08-11 02:40:00,218.384,218.421,218.372,218.397,290900002.0
2006-08-11 02:45:00,218.375,218.394,218.338,218.372,202399999.0
2006-08-11 02:50:00,218.373,218.461,218.332,218.461,219000000.0
2006-08-11 02:55:00,218.464,218.483,218.434,218.455,343200001.0
2006-08-11 03:00:00,218.436,218.449,218.364,218.43,196199999.0
2006-08-11 03:05:00,218.416,218.423,218.372,218.387,231600000.0
2006-08-11 03:10:00,218.376,218.413,218.352,218.352,250000001.0
2006-08-11 03:15:00,218.362,218.365,218.301,218.338,208900001.0
2006-08-11 03:20:00,218.332,218.385,218.332,218.37,295000002.0
2006-08-11 03:25:00,218.353,218.366,218.254,218.275,246700001.0
2006-08-11 03:30:00,218.26,218.286,218.258,218.272,335000002.0
2006-08-11 03:35:00,218.271,218.297,218.246,218.297,295199999.0
2006-08-11 03:40:00,218.29,218.327,218.253,218.321,231600000.0
2006-08-11 03:45:00,218.315,218.352,218.299,218.335,215400000.0
2006-08-11 03:50:00,218.355,218.436,218.355,218.395,261399999.0
2006-08-11 03:55:00,218.387,218.416,218.364,218.41,252300000.0
2006-08-11 04:00:00,218.406,218.476,218.402,218.45,227100000.0
2006-08-11 04:05:00,218.456,218.539,218.448,218.507,266500000.0
2006-08-11 04:10:00,218.532,218.591,218.521,218.554,304800000.0
2006-08-11 04:15:00,218.555,218.652,218.515,218.652,253700000.0
2006-08-11 04:20:00,218.666,218.69,218.645,218.69,304000001.0
2006-08-11 04:25:00,218.681,218.706,218.641,218.655,222100000.0
2006-08-11 04:30:00,218.65,218.667,218.634,218.644,162500001.0
2006-08-11 04:35:00,218.636,218.675,218.621,218.663,226900001.0
2006-08-11 04:40:00,218.661,218.686,218.649,218.683,236100002.0
2006-08-11 04:45:00,218.681,218.694,218.645,218.645,280800001.0
2006-08-11 04:50:00,218.653,218.672,218.634,218.662,318200000.0
2006-08-11 04:55:00,218.652,218.673,218.624,218.647,227099999.0
2006-08-11 05:00:00,218.653,218.685,218.608,218.638,189800000.0
2006-08-11 05:05:00,218.655,218.674,218.609,218.644,270700000.0
2006-08-11 05:10:00,218.653,218.687,218.542,218.554,318700000.0
2006-08-11 05:15:00,218.544,218.634,218.53,218.614,215100000.0
2006-08-11 05:20:00,218.638,218.672,218.618,218.645,213500000.0
2006-08-11 05:25:00,218.651,218.651,218.605,218.608,280499999.0
2006-08-11 05:30:00,218.618,218.657,218.588,218.643,209300001.0
2006-08-11 05:35:00,218.646,218.669,218.623,218.63,265000000.0
2006-08-11 05:40:00,218.634,218.65,218.574,218.608,253100001.0
2006-08-11 05:45:00,218.613,218.665,218.596,218.65,264899998.0
2006-08-11 05:50:00,218.638,218.666,218.627,218.628,175799999.0
2006-08-11 05:55:00,218.617,218.658,218.593,218.642,290300001.0
2006-08-11 06:00:00,218.641,218.693,218.616,218.693,350599999.0
2006-08-11 06:05:00,218.683,218.695,218.65,218.682,215500000.0
2006-08-11 06:10:00,218.687,218.701,218.64,218.657,257000001.0
2006-08-11 06:15:00,218.662,218.667,218.559,218.569,230400000.0
2006-08-11 06:20:00,218.58,218.647,218.575,218.63,256000000.0
2006-08-11 06:25:00,218.625,218.649,218.592,218.649,285200002.0
2006-08-11 06:30:00,218.644,218.682,218.634,218.648,232000000.0
2006-08-11 06:35:00,218.641,218.689,218.583,218.589,209800001.0
2006-08-11 06:40:00,218.592,218.612,218.567,218.588,315300000.0
2006-08-11 06:45:00,218.583,218.591,218.561,218.572,278200001.0
2006-08-11 06:50:00,218.568,218.601,218.567,218.585,238799998.0
2006-08-11 06:55:00,218.585,218.697,218.579,218.652,312599999.0
2006-08-11 07:00:00,218.636,218.796,218.627,218.765,213100003.0
2006-08-11 07:05:00,218.773,218.801,218.712,218.712,264499999.0
2006-08-11 07:10:00,218.716,218.752,218.7,218.752,278099999.0
2006-08-11 07:15:00,218.753,218.753,218.712,218.718,267800001.0
2006-08-11 07:20:00,218.711,218.722,218.678,218.703,291999998.0
2006-08-11 07:25:00,218.692,218.75,218.684,218.723,373900003.0
2006-08-11 07:30:00,218.717,218.722,218.657,218.676,258399998.0
2006-08-11 07:35:00,218.69,218.701,218.658,218.671,279099996.0
2006-08-11 07:40:00,218.697,218.756,218.697,218.749,208200001.0
2006-08-11 07:45:00,218.765,218.788,218.743,218.778,228799999.0
2006-08-11 07:50:00,218.777,218.796,218.755,218.762,309399998.0
2006-08-11 07:55:00,218.743,218.838,218.743,218.768,262200000.0
2006-08-11 08:00:00,218.779,218.802,218.747,218.747,251100000.0
2006-08-11 08:05:00,218.747,218.791,218.747,218.761,278100001.0
2006-08-11 08:10:00,218.766,218.776,218.741,218.755,182399998.0
2006-08-11 08:15:00,218.743,218.832,218.713,218.825,226800000.0
2006-08-11 08:20:00,218.847,218.957,218.709,218.896,216899999.0
2006-08-11 08:25:00,218.856,218.877,218.657,218.756,260899999.0
2006-08-11 08:30:00,218.784,218.851,218.772,218.851,231299999.0
2006-08-11 08:35:00,218.839,218.865,218.763,218.777,302699999.0
2006-08-11 08:40:00,218.773,218.773,218.695,218.725,220600000.0
2006-08-11 08:45:00,218.722,218.922,218.72,218.845,206899999.0
2006-08-11 08:50:00,218.826,218.895,218.765,218.841,318100001.0
2006-08-11 08:55:00,218.853,218.914,218.853,218.877,274500003.0
2006-08-11 09:00:00,218.888,219.032,218.888,219.02,329300002.0
2006-08-11 09:05:00,219.025,219.03,219.005,219.005,147900000.0
2006-08-11 09:10:00,219.025,219.03,219.01,219.015,208800001.0
2006-08-11 09:15:00,219.015,219.132,219.015,219.115,169600001.0
2006-08-11 09:20:00,219.109,219.152,219.095,219.152,290300000.0
2006-08-11 09:25:00,219.158,219.191,219.125,219.125,236200001.0
2006-08-11 09:30:00,219.117,219.156,219.117,219.145,246700001.0
2006-08-11 09:35:00,219.14,219.155,219.13,219.14,260899997.0
2006-08-11 09:40:00,219.138,219.15,219.127,219.145,236699997.0
2006-08-11 09:45:00,219.145,219.15,219.13,219.132,238699997.0
2006-08-11 09:50:00,219.143,219.157,219.125,219.135,284699999.0
2006-08-11 09:55:00,219.137,219.15,219.127,219.15,168400001.0
2006-08-11 10:00:00,219.14,219.155,219.127,219.14,223700000.0
2006-08-11 10:05:00,219.15,219.155,219.135,219.14,153600000.0
2006-08-11 10:10:00,219.145,219.155,219.13,219.14,210400001.0
2006-08-11 10:15:00,219.145,219.15,219.13,219.145,270300000.0
2006-08-11 10:20:00,219.152,219.152,219.13,219.145,175400000.0
2006-08-11 10:25:00,219.27,219.878,219.27,219.873,205500001.0
2006-08-11 10:30:00,219.873,219.987,219.839,219.839,294300000.0
2006-08-11 10:35:00,219.83,219.845,219.739,219.739,212400001.0
2006-08-11 10:40:00,219.731,219.772,219.682,219.755,353100001.0
2006-08-11 10:45:00,219.777,219.845,219.753,219.83,250200000.0
2006-08-11 10:50:00,219.823,219.832,219.758,219.805,214900001.0
2006-08-11 10:55:00,219.814,219.86,219.776,219.86,206600000.0
2006-08-11 11:00:00,219.86,219.86,219.754,219.846,175399999.0
2006-08-11 11:05:00,219.871,219.93,219.814,219.837,186400000.0
2006-08-11 11:10:00,219.851,219.939,219.792,219.939,239300001.0
2006-08-11 11:15:00,219.958,220.005,219.842,219.858,168400000.0
2006-08-11 11:20:00,219.858,219.871,219.755,219.755,164400000.0
2006-08-11 11:25:00,219.733,219.767,219.671,219.705,196300000.0
2006-08-11 11:30:00,219.722,219.814,219.722,219.808,213500000.0
2006-08-11 11:35:00,219.793,219.83,219.783,219.828,177700000.0
2006-08-11 11:40:00,219.803,219.84,219.762,219.807,321999999.0
2006-08-11 11:45:00,219.796,219.93,219.781,219.93,228800000.0
2006-08-11 11:50:00,219.939,219.957,219.862,219.874,239300002.0
2006-08-11 11:55:00,219.892,219.929,219.858,219.859,213099998.0
2006-08-11 12:00:00,219.867,219.872,219.806,219.85,288200001.0
2006-08-11 12:05:00,219.852,219.874,219.814,219.873,255200001.0
2006-08-11 12:10:00,219.886,219.889,219.831,219.887,263700002.0
2006-08-11 12:15:00,219.882,219.882,219.784,219.807,242100000.0
2006-08-11 12:20:00,219.807,219.833,219.788,219.812,259600003.0
2006-08-11 12:25:00,219.813,219.908,219.795,219.908,259299999.0
2006-08-11 12:30:00,219.92,219.938,219.899,219.934,204200000.0
2006-08-11 12:35:00,219.929,219.953,219.877,219.926,326300001.0
2006-08-11 12:40:00,219.916,219.916,219.81,219.911,192000001.0
2006-08-11 12:45:00,219.919,219.987,219.906,219.939,244100001.0
2006-08-11 12:50:00,219.956,219.993,219.893,219.928,276199999.0
2006-08-11 12:55:00,219.905,219.981,219.861,219.981,257100000.0
2006-08-11 13:00:00,219.948,219.971,219.879,219.883,244000000.0
2006-08-11 13:05:00,219.905,219.921,219.863,219.863,311700000.0
2006-08-11 13:10:00,219.846,219.906,219.823,219.859,270899997.0
2006-08-11 13:15:00,219.851,219.903,219.841,219.864,264000000.0
2006-08-11 13:20:00,219.87,219.872,219.755,219.799,206200002.0
2006-08-11 13:25:00,219.786,219.814,219.732,219.749,254699998.0
2006-08-11 13:30:00,219.748,219.793,219.737,219.79,242600002.0
2006-08-11 13:35:00,219.777,219.826,219.728,219.728,234599999.0
2006-08-11 13:40:00,219.712,219.772,219.707,219.73,311499998.0
2006-08-11 13:45:00,219.717,219.786,219.717,219.778,343199998.0
2006-08-11 13:50:00,219.79,219.793,219.726,219.744,270100001.0
2006-08-11 13:55:00,219.746,219.79,219.726,219.79,259300001.0
2006-08-11 14:00:00,219.777,219.884,219.777,219.817,277100000.0
2006-08-11 14:05:00,219.813,219.88,219.809,219.843,256500000.0
2006-08-11 14:10:00,219.852,219.923,219.849,219.912,284500002.0
2006-08-11 14:15:00,219.907,220.012,219.86,220.001,262400000.0
2006-08-11 14:20:00,219.999,220.046,219.926,219.948,259899998.0
2006-08-11 14:25:00,219.961,219.973,219.915,219.96,254300001.0
2006-08-11 14:30:00,219.942,219.965,219.942,219.945,209400000.0
2006-08-11 14:35:00,219.955,219.96,219.94,219.947,228800002.0
2006-08-11 14:40:00,219.95,219.96,219.94,219.955,187199999.0
2006-08-11 14:45:00,219.95,219.965,219.938,219.955,167000000.0
2006-08-11 14:50:00,219.947,219.965,219.94,219.953,317900001.0
2006-08-11 14:55:00,219.955,219.965,219.94,219.95,170200001.0
2006-08-11 15:00:00,219.955,219.965,219.935,219.955,224499999.0
2006-08-11 15:05:00,219.945,219.96,219.94,219.95,211800000.0
2006-08-11 15:10:00,219.926,219.926,219.732,219.76,267800001.0
2006-08-11 15:15:00,219.744,219.757,219.675,219.684,235400001.0
2006-08-11 15:20:00,219.679,219.74,219.621,219.737,249200002.0
2006-08-11 15:25:00,219.737,219.737,219.579,219.651,209000000.0
2006-08-11 15:30:00,219.667,219.668,219.592,219.599,320100001.0
2006-08-11 15:35:00,219.575,219.603,219.425,219.528,212399999.0
2006-08-11 15:40:00,219.509,219.599,219.5,219.599,267499999.0
2006-08-11 15:45:00,219.59,219.806,219.59,219.696,310400000.0
2006-08-11 15:50:00,219.669,219.736,219.619,219.729,352200000.0
2006-08-11 15:55:00,219.719,219.796,219.697,219.741,218200001.0
2006-08-11 16:00:00,219.747,219.863,219.692,219.852,182399999.0
2006-08-11 16:05:00,219.853,219.853,219.741,219.741,202300001.0
2006-08-11 16:10:00,219.727,219.842,219.716,219.83,235400002.0
2006-08-11 16:15:00,219.827,219.915,219.785,219.82,191699999.0
2006-08-11 16:20:00,219.862,219.963,219.862,219.955,319000002.0
2006-08-11 16:25:00,219.956,220.085,219.948,220.085,198100000.0
2006-08-11 16:30:00,220.089,220.183,219.973,220.035,340100000.0
2006-08-11 16:35:00,220.012,220.056,219.989,220.019,259800000.0
2006-08-11 16:40:00,220.012,220.033,219.967,220.0,266699997.0
2006-08-11 16:45:00,219.997,220.12,219.997,220.12,250600001.0
2006-08-11 16:50:00,220.139,220.208,220.135,220.174,238000000.0
2006-08-11 16:55:00,220.169,220.187,220.042,220.098,336200002.0
2006-08-11 17:00:00,220.081,220.081,219.938,219.986,254399998.0
2006-08-11 17:05:00,219.985,220.056,219.974,220.021,176399999.0
2006-08-11 17:10:00,220.009,220.079,220.009,220.03,234599999.0
2006-08-11 17:15:00,220.046,220.151,220.035,220.133,146700000.0
2006-08-11 17:20:00,220.144,220.259,220.144,220.235,315700000.0
2006-08-11 17:25:00,220.222,220.224,220.114,220.153,237800003.0
2006-08-11 17:30:00,220.164,220.21,220.161,220.21,248699999.0
2006-08-11 17:35:00,220.199,220.206,220.062,220.062,300699998.0
2006-08-11 17:40:00,220.044,220.064,219.965,219.981,168900000.0
2006-08-11 17:45:00,219.979,220.009,219.931,219.97,250300000.0
2006-08-11 17:50:00,219.978,220.053,219.967,220.041,169000000.0
2006-08-11 17:55:00,220.04,220.1,219.979,220.1,279900000.0
2006-08-11 18:00:00,220.143,220.282,220.086,220.174,2559000000.0
2006-08-11 18:05:00,220.17,220.181,220.106,220.135,3383400000.0
2006-08-11 18:10:00,220.133,220.151,220.042,220.067,2477799997.0
2006-08-11 18:15:00,220.074,220.1,220.0,220.085,2519900003.0
2006-08-11 18:20:00,220.094,220.121,220.045,220.076,3054199994.0
2006-08-11 18:25:00,220.088,220.101,219.94,219.966,2056400000.0
2006-08-11 18:30:00,219.982,220.09,219.952,220.03,2133000002.0
2006-08-11 18:35:00,220.013,220.013,219.84,219.895,1114699999.0
2006-08-11 18:40:00,219.883,219.909,219.753,219.753,1397000000.0
2006-08-11 18:45:00,219.753,219.865,219.753,219.846,772200002.0
2006-08-11 18:50:00,219.856,219.912,219.842,219.88,1168299996.0
2006-08-11 18:55:00,219.886,219.915,219.75,219.762,1184999999.0
2006-08-11 19:00:00,219.757,219.859,219.741,219.813,827100002.0
2006-08-11 19:05:00,219.81,219.91,219.783,219.876,1406099999.0
2006-08-11 19:10:00,219.882,219.924,219.869,219.89,642399999.0
2006-08-11 19:15:00,219.903,219.928,219.826,219.849,932999996.0
2006-08-11 19:20:00,219.853,219.868,219.815,219.832,975200002.0
2006-08-11 19:25:00,219.827,219.847,219.778,219.797,1202099996.0
2006-08-11 19:30:00,219.788,219.824,219.766,219.788,1206500000.0
2006-08-11 19:35:00,219.778,219.798,219.746,219.759,912400004.0
2006-08-11 19:40:00,219.757,219.808,219.732,219.785,964400000.0
2006-08-11 19:45:00,219.79,219.807,219.741,219.748,686000000.0
2006-08-11 19:50:00,219.748,219.841,219.748,219.823,792999998.0
2006-08-11 19:55:00,219.813,219.827,219.753,219.816,804399997.0
2006-08-11 20:00:00,219.819,219.838,219.775,219.775,530999999.0
2006-08-11 20:05:00,219.775,219.837,219.766,219.826,743000000.0
2006-08-11 20:10:00,219.825,219.877,219.817,219.827,1246300000.0
2006-08-11 20:15:00,219.825,219.832,219.794,219.825,863799999.0
2006-08-11 20:20:00,219.831,219.904,219.821,219.848,1073000004.0
2006-08-11 20:25:00,219.857,219.887,219.835,219.857,1684299999.0
2006-08-11 20:30:00,219.856,219.928,219.836,219.914,1783300001.0
2006-08-11 20:35:00,219.904,219.965,219.86,219.956,962200000.0
2006-08-11 20:40:00,219.968,219.968,219.825,219.847,1453700000.0
2006-08-11 20:45:00,219.843,219.875,219.766,219.858,1076199998.0
2006-08-11 20:50:00,219.858,219.92,219.852,219.873,958000002.0
2006-08-11 20:55:00,219.87,219.892,219.8,219.808,1677200000.0
2006-08-11 21:00:00,219.82,219.912,219.795,219.857,1481099998.0
2006-08-11 21:05:00,219.86,219.873,219.801,219.814,782700001.0
2006-08-11 21:10:00,219.81,219.818,219.748,219.772,784699997.0
2006-08-11 21:15:00,219.788,219.847,219.787,219.847,1003299999.0
2006-08-11 21:20:00,219.85,219.874,219.813,219.813,1016799997.0
2006-08-11 21:25:00,219.806,219.806,219.735,219.747,805300002.0
2006-08-11 21:30:00,219.735,219.742,219.683,219.713,571200002.0
2006-08-11 21:35:00,219.703,219.735,219.691,219.735,319400001.0
2006-08-11 21:40:00,219.741,219.762,219.721,219.732,670100001.0
2006-08-11 21:45:00,219.742,219.766,219.734,219.745,499500000.0
2006-08-11 21:50:00,219.757,219.816,219.735,219.814,304700000.0
2006-08-11 21:55:00,219.816,219.82,219.776,219.809,351900000.0
2006-08-11 22:00:00,219.801,219.845,219.748,219.76,872200001.0
2006-08-11 22:05:00,219.752,219.793,219.734,219.791,286500002.0
2006-08-11 22:10:00,219.789,219.792,219.754,219.77,255200000.0
2006-08-11 22:15:00,219.772,219.834,219.766,219.823,566300001.0
2006-08-11 22:20:00,219.827,219.861,219.803,219.825,309800000.0
2006-08-11 22:25:00,219.813,219.83,219.805,219.81,588600000.0
2006-08-11 22:30:00,219.81,219.825,219.803,219.813,826199998.0
2006-08-11 22:35:00,219.822,219.83,219.805,219.815,290300001.0
2006-08-11 22:40:00,219.82,219.83,219.81,219.815,397000001.0
2006-08-11 22:45:00,219.822,219.828,219.808,219.813,377700000.0
2006-08-11 22:50:00,219.818,219.83,219.81,219.82,387300002.0
2006-08-11 22:55:00,219.815,219.835,219.805,219.815,368999998.0
2006-08-13 23:00:00,219.921,219.927,219.826,219.826,254999999.0
2006-08-13 23:05:00,219.886,219.918,219.821,219.878,279199998.0
2006-08-13 23:10:00,219.888,219.968,219.833,219.854,430900000.0
2006-08-13 23:15:00,219.912,219.946,219.838,219.86,225200000.0
2006-08-13 23:20:00,219.87,219.949,219.801,219.931,262099999.0
2006-08-13 23:25:00,219.938,219.961,219.863,219.878,278400001.0
2006-08-13 23:30:00,219.899,219.945,219.825,219.853,303600000.0
2006-08-13 23:35:00,219.855,219.938,219.807,219.922,218100000.0
2006-08-13 23:40:00,219.925,219.947,219.839,219.86,221699999.0
2006-08-13 23:45:00,219.892,219.902,219.833,219.855,217800000.0
2006-08-13 23:50:00,219.874,219.909,219.757,219.772,268300001.0
2006-08-13 23:55:00,219.825,219.903,219.815,219.84,339400001.0
2006-08-14 00:00:00,219.835,219.947,219.815,219.919,229500000.0
2006-08-14 00:05:00,219.901,219.947,219.872,219.903,183900000.0
2006-08-14 00:10:00,219.88,219.997,219.877,219.992,310500001.0
2006-08-14 00:15:00,219.959,220.001,219.885,219.895,265099999.0
2006-08-14 00:20:00,219.879,219.994,219.879,219.954,184099999.0
2006-08-14 00:25:00,219.933,220.047,219.929,220.012,225300000.0
2006-08-14 00:30:00,220.006,220.015,219.941,219.941,233300001.0
2006-08-14 00:35:00,219.963,220.029,219.926,220.005,237000003.0
2006-08-14 00:40:00,219.997,220.051,219.962,220.012,208499999.0
2006-08-14 00:45:00,219.976,220.027,219.951,219.973,232200003.0
2006-08-14 00:50:00,220.009,220.035,219.94,220.024,262599999.0
2006-08-14 00:55:00,219.978,220.035,219.923,219.965,144000000.0
2006-08-14 01:00:00,219.981,219.994,219.79,219.864,258799999.0
2006-08-14 01:05:00,219.87,219.924,219.757,219.873,202600000.0
2006-08-14 01:10:00,219.893,220.045,219.876,219.986,227700000.0
2006-08-14 01:15:00,220.018,220.081,219.98,220.045,312100000.0
2006-08-14 01:20:00,220.028,220.039,219.942,219.998,175700000.0
2006-08-14 01:25:00,220.012,220.057,219.969,220.056,235100000.0
2006-08-14 01:30:00,220.063,220.063,219.97,219.988,256100001.0
2006-08-14 01:35:00,219.959,220.032,219.959,220.01,240299998.0
2006-08-14 01:40:00,220.012,220.02,219.905,219.99,293400002.0
2006-08-14 01:45:00,219.972,219.994,219.89,219.901,278599997.0
2006-08-14 01:50:00,219.896,219.996,219.862,219.983,258900001.0
2006-08-14 01:55:00,219.978,219.993,219.866,219.866,229900000.0
2006-08-14 02:00:00,219.931,219.951,219.87,219.914,236899999.0
2006-08-14 02:05:00,219.935,219.979,219.878,219.934,289700000.0
2006-08-14 02:10:00,219.954,219.973,219.885,219.947,312900003.0
2006-08-14 02:15:00,219.953,219.96,219.829,219.88,249000001.0
2006-08-14 02:20:00,219.869,219.939,219.815,219.872,194800001.0
2006-08-14 02:25:00,219.89,219.89,219.798,219.88,232000000.0
2006-08-14 02:30:00,219.89,219.909,219.873,219.873,225300000.0
2006-08-14 02:35:00,219.873,219.983,219.864,219.947,256800000.0
2006-08-14 02:40:00,219.956,219.97,219.917,219.965,264500001.0
2006-08-14 02:45:00,219.958,220.053,219.947,220.053,235900001.0
2006-08-14 02:50:00,220.049,220.107,220.014,220.107,249900000.0
2006-08-14 02:55:00,220.071,220.082,219.991,220.023,248899999.0
2006-08-14 03:00:00,220.004,220.042,219.931,220.035,255099999.0
2006-08-14 03:05:00,220.034,220.067,219.997,220.062,240899999.0
2006-08-14 03:10:00,220.058,220.178,220.058,220.16,262600001.0
2006-08-14 03:15:00,220.164,220.234,220.133,220.22,221200000.0
2006-08-14 03:20:00,220.196,220.215,220.153,220.196,286399999.0
2006-08-14 03:25:00,220.188,220.227,220.13,220.135,220700001.0
2006-08-14 03:30:00,220.127,220.207,220.127,220.18,272800000.0
2006-08-14 03:35:00,220.182,220.247,220.182,220.228,275899999.0
2006-08-14 03:40:00,220.221,220.234,220.168,220.17,263699999.0
2006-08-14 03:45:00,220.17,220.192,220.143,220.161,213000000.0
2006-08-14 03:50:00,220.151,220.17,220.14,220.165,154299999.0
2006-08-14 03:55:00,220.167,220.19,220.144,220.162,206300000.0
2006-08-14 04:00:00,220.159,220.169,220.127,220.14,179000001.0
2006-08-14 04:05:00,220.153,220.174,220.125,220.125,309500001.0
2006-08-14 04:10:00,220.145,220.205,220.143,220.205,202700000.0
2006-08-14 04:15:00,220.206,220.206,220.115,220.132,206899999.0
2006-08-14 04:20:00,220.133,220.168,220.115,220.13,182300000.0
2006-08-14 04:25:00,220.115,220.166,220.102,220.157,228200000.0
2006-08-14 04:30:00,220.162,220.162,220.059,220.096,244300001.0
2006-08-14 04:35:00,220.111,220.123,220.052,220.123,237399999.0
2006-08-14 04:40:00,220.115,220.136,220.077,220.129,234400000.0
2006-08-14 04:45:00,220.122,220.149,220.11,220.125,250400001.0
2006-08-14 04:50:00,220.133,220.148,220.108,220.128,319099998.0
2006-08-14 04:55:00,220.136,220.202,220.136,220.19,242500000.0
2006-08-14 05:00:00,220.201,220.244,220.194,220.23,291399999.0
2006-08-14 05:05:00,220.228,220.249,220.21,220.249,196599999.0
2006-08-14 05:10:00,220.25,220.265,220.23,220.249,290800001.0
2006-08-14 05:15:00,220.234,220.249,220.211,220.227,179600001.0
2006-08-14 05:20:00,220.24,220.258,220.22,220.232,255700001.0
2006-08-14 05:25:00,220.237,220.243,220.219,220.228,293600002.0
2006-08-14 05:30:00,220.243,220.245,220.192,220.21,187400000.0
2006-08-14 05:35:00,220.212,220.303,220.187,220.273,277899998.0
2006-08-14 05:40:00,220.282,220.333,220.273,220.284,222399998.0
2006-08-14 05:45:00,220.281,220.295,220.262,220.286,202300000.0
2006-08-14 05:50:00,220.279,220.295,220.265,220.295,227999997.0
2006-08-14 05:55:00,220.281,220.298,220.255,220.26,211099999.0
2006-08-14 06:00:00,220.265,220.295,220.202,220.248,210699999.0
2006-08-14 06:05:00,220.261,220.28,220.246,220.252,223800000.0
2006-08-14 06:10:00,220.26,220.279,220.246,220.26,213400000.0
2006-08-14 06:15:00,220.257,220.257,220.159,220.17,227800001.0
2006-08-14 06:20:00,220.193,220.23,220.169,220.19,290100000.0
2006-08-14 06:25:00,220.192,220.225,220.185,220.205,275099999.0
2006-08-14 06:30:00,220.2,220.212,220.182,220.205,251299999.0
2006-08-14 06:35:00,220.193,220.22,220.185,220.21,235899999.0
2006-08-14 06:40:00,220.203,220.23,220.195,220.22,216899999.0
2006-08-14 06:45:00,220.218,220.256,220.186,220.22,230800000.0
2006-08-14 06:50:00,220.221,220.225,220.192,220.209,241900001.0
2006-08-14 06:55:00,220.205,220.233,220.168,220.217,184299999.0
2006-08-14 07:00:00,220.207,220.225,220.183,220.2,192600000.0
2006-08-14 07:05:00,220.205,220.212,220.171,220.175,282400000.0
2006-08-14 07:10:00,220.183,220.195,220.153,220.185,263500001.0
2006-08-14 07:15:00,220.178,220.198,220.164,220.194,215499999.0
2006-08-14 07:20:00,220.19,220.198,220.165,220.186,143699999.0
2006-08-14 07:25:00,220.182,220.25,220.182,220.245,264199999.0
2006-08-14 07:30:00,220.235,220.237,220.172,220.189,209199999.0
2006-08-14 07:35:00,220.193,220.249,220.176,220.238,224199999.0
2006-08-14 07:40:00,220.255,220.261,220.204,220.247,202099998.0
2006-08-14 07:45:00,220.25,220.306,220.234,220.306,274200000.0
2006-08-14 07:50:00,220.311,220.342,220.289,220.337,285099999.0
2006-08-14 07:55:00,220.32,220.35,220.298,220.306,223700002.0
2006-08-14 08:00:00,220.311,220.316,220.174,220.203,184600000.0
2006-08-14 08:05:00,220.205,220.255,220.186,220.206,208300001.0
2006-08-14 08:10:00,220.24,220.283,220.224,220.249,248600003.0
2006-08-14 08:15:00,220.26,220.315,220.231,220.302,210600001.0
2006-08-14 08:20:00,220.297,220.297,220.208,220.224,197400001.0
2006-08-14 08:25:00,220.214,220.247,220.191,220.214,224400000.0
2006-08-14 08:30:00,220.198,220.262,220.159,220.232,303100000.0
2006-08-14 08:35:00,220.205,220.31,220.164,220.306,271200000.0
2006-08-14 08:40:00,220.303,220.306,220.214,220.214,237600000.0
2006-08-14 08:45:00,220.193,220.304,220.183,220.245,220400002.0
2006-08-14 08:50:00,220.235,220.346,220.228,220.3,261000000.0
2006-08-14 08:55:00,220.311,220.323,220.285,220.298,177700000.0
2006-08-14 09:00:00,220.293,220.317,220.271,220.312,216500000.0
2006-08-14 09:05:00,220.32,220.353,220.305,220.321,270999999.0
2006-08-14 09:10:00,220.349,220.372,220.307,220.336,185300001.0
2006-08-14 09:15:00,220.343,220.489,220.329,220.433,287899998.0
2006-08-14 09:20:00,220.418,220.495,220.39,220.481,246800001.0
2006-08-14 09:25:00,220.483,220.497,220.367,220.378,258700000.0
2006-08-14 09:30:00,220.34,220.368,220.292,220.307,314200000.0
2006-08-14 09:35:00,220.302,220.311,220.206,220.239,217700000.0
2006-08-14 09:40:00,220.227,220.28,220.21,220.28,202000000.0
2006-08-14 09:45:00,220.274,220.274,220.221,220.234,255800003.0
2006-08-14 09:50:00,220.253,220.312,220.216,220.312,285299998.0
2006-08-14 09:55:00,220.323,220.352,220.253,220.345,283000000.0
2006-08-14 10:00:00,220.343,220.343,220.25,220.258,258200000.0
2006-08-14 10:05:00,220.252,220.255,220.205,220.22,187699999.0
2006-08-14 10:10:00,220.227,220.228,220.131,220.131,187999999.0
2006-08-14 10:15:00,220.125,220.219,220.113,220.184,239100000.0
2006-08-14 10:20:00,220.187,220.187,220.147,220.185,161900000.0
2006-08-14 10:25:00,220.184,220.2,220.1,220.105,239200001.0
2006-08-14 10:30:00,220.135,220.172,220.008,220.147,328799999.0
2006-08-14 10:35:00,220.146,220.167,220.042,220.067,248400000.0
2006-08-14 10:40:00,220.076,220.083,219.971,219.981,230399999.0
2006-08-14 10:45:00,219.998,220.025,219.956,219.956,298400001.0
2006-08-14 10:50:00,219.94,219.94,219.841,219.906,201000000.0
2006-08-14 10:55:00,219.927,219.963,219.855,219.855,269899998.0
2006-08-14 11:00:00,219.853,219.867,219.809,219.845,210399998.0
2006-08-14 11:05:00,219.849,220.002,219.849,220.002,225899999.0
2006-08-14 11:10:00,220.018,220.042,219.965,220.036,194699999.0
2006-08-14 11:15:00,220.045,220.057,219.977,219.98,271800002.0
2006-08-14 11:20:00,219.979,220.055,219.962,220.045,211499998.0
2006-08-14 11:25:00,220.06,220.077,220.012,220.012,220800000.0
2006-08-14 11:30:00,220.005,220.033,219.964,219.967,198399999.0
2006-08-14 11:35:00,219.944,219.98,219.934,219.96,275300000.0
2006-08-14 11:40:00,219.946,219.959,219.879,219.885,347600000.0
2006-08-14 11:45:00,219.886,219.955,219.886,219.945,284700000.0
2006-08-14 11:50:00,219.948,220.049,219.948,219.957,226800001.0
2006-08-14 11:55:00,219.956,219.984,219.89,219.977,224599999.0
2006-08-14 12:00:00,219.987,220.01,219.934,220.003,266500001.0
2006-08-14 12:05:00,219.996,220.045,219.98,220.045,235899999.0
2006-08-14 12:10:00,220.062,220.098,220.015,220.03,294599998.0
2006-08-14 12:15:00,220.027,220.122,220.017,220.03,251400001.0
2006-08-14 12:20:00,220.013,220.081,219.979,220.078,244599997.0
2006-08-14 12:25:00,220.092,220.117,220.008,220.022,210800001.0
2006-08-14 12:30:00,220.017,220.1,219.943,219.943,225300000.0
2006-08-14 12:35:00,219.934,220.038,219.92,219.991,281499999.0
2006-08-14 12:40:00,219.998,220.028,219.974,220.019,265300001.0
2006-08-14 12:45:00,220.01,220.068,219.986,220.055,321900001.0
2006-08-14 12:50:00,220.071,220.104,220.049,220.076,205800001.0
2006-08-14 12:55:00,220.052,220.174,220.022,220.174,256300001.0
2006-08-14 13:00:00,220.179,220.197,220.021,220.041,233200000.0
2006-08-14 13:05:00,220.06,220.064,219.976,220.016,247700001.0
2006-08-14 13:10:00,220.031,220.056,219.933,219.972,277599999.0
2006-08-14 13:15:00,219.968,220.017,219.946,219.986,333300001.0
2006-08-14 13:20:00,219.999,220.02,219.969,220.019,271000000.0
2006-08-14 13:25:00,220.002,220.009,219.944,219.996,251200000.0
2006-08-14 13:30:00,219.985,220.02,219.913,220.02,284799999.0
2006-08-14 13:35:00,220.029,220.042,219.986,220.011,337600000.0
2006-08-14 13:40:00,220.005,220.007,219.941,219.965,235300000.0
2006-08-14 13:45:00,219.953,219.987,219.935,219.949,238500001.0
2006-08-14 13:50:00,219.939,219.989,219.925,219.984,228500001.0
2006-08-14 13:55:00,219.977,219.994,219.931,219.958,252399998.0
2006-08-14 14:00:00,219.958,220.014,219.938,219.957,218399998.0
2006-08-14 14:05:00,219.957,219.957,219.872,219.872,207300001.0
2006-08-14 14:10:00,219.868,219.933,219.863,219.933,194400000.0
2006-08-14 14:15:00,219.932,219.932,219.867,219.913,192500001.0
2006-08-14 14:20:00,219.912,219.915,219.811,219.821,237600002.0
2006-08-14 14:25:00,219.801,219.916,219.801,219.916,193300001.0
2006-08-14 14:30:00,219.901,219.945,219.894,219.906,195300000.0
2006-08-14 14:35:00,219.917,219.948,219.884,219.936,190900001.0
2006-08-14 14:40:00,219.939,219.943,219.875,219.9,175000000.0
2006-08-14 14:45:00,219.897,219.961,219.883,219.947,199699998.0
2006-08-14 14:50:00,219.962,219.979,219.887,219.955,251800000.0
2006-08-14 14:55:00,219.963,219.967,219.867,219.94,289400000.0
2006-08-14 15:00:00,219.913,220.055,219.909,220.046,290600000.0
2006-08-14 15:05:00,220.037,220.056,219.983,220.044,247800000.0
2006-08-14 15:10:00,220.038,220.085,220.012,220.085,245400001.0
2006-08-14 15:15:00,220.068,220.079,220.028,220.054,351100000.0
2006-08-14 15:20:00,220.045,220.045,219.961,220.001,200500000.0
2006-08-14 15:25:00,220.001,220.077,219.987,220.077,287200000.0
2006-08-14 15:30:00,220.065,220.145,220.058,220.103,299600000.0
2006-08-14 15:35:00,220.101,220.212,220.101,220.148,220000001.0
2006-08-14 15:40:00,220.142,220.144,220.082,220.136,171800000.0
2006-08-14 15:45:00,220.128,220.179,220.121,220.133,267400001.0
2006-08-14 15:50:00,220.128,220.176,220.119,220.164,205700001.0
2006-08-14 15:55:00,220.156,220.168,220.095,220.114,198400000.0
2006-08-14 16:00:00,220.119,220.147,220.09,220.104,295399999.0
2006-08-14 16:05:00,220.093,220.117,220.067,220.09,253699998.0
2006-08-14 16:10:00,220.069,220.152,220.043,220.144,204800001.0
2006-08-14 16:15:00,220.147,220.204,220.085,220.101,243600000.0
2006-08-14 16:20:00,220.125,220.224,220.125,220.185,250200000.0
2006-08-14 16:25:00,220.171,220.227,220.124,220.158,218000001.0
2006-08-14 16:30:00,220.154,220.189,220.089,220.097,274899998.0
2006-08-14 16:35:00,220.081,220.116,220.024,220.095,243700000.0
2006-08-14 16:40:00,220.079,220.136,220.061,220.103,242500001.0
2006-08-14 16:45:00,220.102,220.176,220.086,220.088,239099999.0
2006-08-14 16:50:00,220.076,220.204,220.071,220.186,254300001.0
2006-08-14 16:55:00,220.178,220.294,220.167,220.294,226300001.0
2006-08-14 17:00:00,220.274,220.285,220.171,220.183,283100002.0
2006-08-14 17:05:00,220.175,220.189,220.063,220.145,172400000.0
2006-08-14 17:10:00,220.135,220.167,220.103,220.149,245799998.0
2006-08-14 17:15:00,220.152,220.171,220.126,220.144,232100000.0
2006-08-14 17:20:00,220.15,220.155,220.036,220.082,237599998.0
2006-08-14 17:25:00,220.077,220.163,220.064,220.143,232500001.0
2006-08-14 17:30:00,220.127,220.18,220.127,220.139,245100000.0
2006-08-14 17:35:00,220.114,220.119,220.075,220.105,269300000.0
2006-08-14 17:40:00,220.089,220.102,220.042,220.102,213500001.0
2006-08-14 17:45:00,220.099,220.15,220.081,220.146,268700000.0
2006-08-14 17:50:00,220.155,220.228,220.14,220.228,303700001.0
2006-08-14 17:55:00,220.237,220.247,220.191,220.205,275100002.0
2006-08-14 18:00:00,220.229,220.268,220.171,220.171,2530800004.0
2006-08-14 18:05:00,220.182,220.196,220.141,220.17,3285900009.0
2006-08-14 18:10:00,220.168,220.263,220.156,220.237,2225500002.0
2006-08-14 18:15:00,220.249,220.275,220.215,220.27,2472200002.0
2006-08-14 18:20:00,220.27,220.27,220.192,220.233,3034000002.0
2006-08-14 18:25:00,220.245,220.3,220.16,220.192,2219699997.0
2006-08-14 18:30:00,220.197,220.197,220.135,220.155,2059799996.0
2006-08-14 18:35:00,220.162,220.204,220.151,220.197,1185500000.0
2006-08-14 18:40:00,220.182,220.243,220.162,220.226,1398600004.0
2006-08-14 18:45:00,220.227,220.267,220.213,220.238,785200004.0
2006-08-14 18:50:00,220.243,220.268,220.221,220.241,1396700002.0
2006-08-14 18:55:00,220.247,220.272,220.236,220.258,1045299998.0
2006-08-14 19:00:00,220.251,220.278,220.214,220.257,928000001.0
2006-08-14 19:05:00,220.257,220.278,220.23,220.258,1434899999.0
2006-08-14 19:10:00,220.266,220.272,220.213,220.23,699900000.0
2006-08-14 19:15:00,220.229,220.229,220.184,220.205,918499998.0
2006-08-14 19:20:00,220.212,220.262,220.191,220.249,911200000.0
2006-08-14 19:25:00,220.239,220.239,220.2,220.218,1098000001.0
2006-08-14 19:30:00,220.211,220.272,220.203,220.231,1180999997.0
2006-08-14 19:35:00,220.225,220.286,220.225,220.258,862800000.0
2006-08-14 19:40:00,220.252,220.27,220.209,220.246,1061500002.0
2006-08-14 19:45:00,220.246,220.297,220.239,220.255,682200002.0
2006-08-14 19:50:00,220.256,220.296,220.237,220.27,864999997.0
2006-08-14 19:55:00,220.269,220.29,220.196,220.196,855699999.0
2006-08-14 20:00:00,220.203,220.21,220.152,220.164,690800002.0
2006-08-14 20:05:00,220.164,220.247,220.151,220.205,728899997.0
2006-08-14 20:10:00,220.199,220.206,220.156,220.171,1296200003.0
2006-08-14 20:15:00,220.177,220.206,220.137,220.149,865200000.0
2006-08-14 20:20:00,220.154,220.271,220.154,220.243,983000000.0
2006-08-14 20:25:00,220.24,220.265,220.221,220.236,1717000009.0
2006-08-14 20:30:00,220.236,220.245,220.213,220.225,1780900000.0
2006-08-14 20:35:00,220.219,220.252,220.195,220.207,693300000.0
2006-08-14 20:40:00,220.218,220.251,220.21,220.24,1492100006.0
2006-08-14 20:45:00,220.251,220.315,220.23,220.298,1057900003.0
2006-08-14 20:50:00,220.29,220.32,220.252,220.27,1160100002.0
2006-08-14 20:55:00,220.265,220.309,220.248,220.302,1821499997.0
2006-08-14 21:00:00,220.3,220.317,220.243,220.299,1419100006.0
2006-08-14 21:05:00,220.298,220.313,220.263,220.282,732600001.0
2006-08-14 21:10:00,220.28,220.295,220.247,220.288,817300002.0
2006-08-14 21:15:00,220.28,220.293,220.238,220.25,1073899998.0
2006-08-14 21:20:00,220.25,220.271,220.214,220.227,1147000001.0
2006-08-14 21:25:00,220.235,220.275,220.22,220.262,662000001.0
2006-08-14 21:30:00,220.26,220.27,220.245,220.257,568500001.0
2006-08-14 21:35:00,220.253,220.269,220.235,220.269,317200000.0
2006-08-14 21:40:00,220.264,220.275,220.227,220.232,555300005.0
2006-08-14 21:45:00,220.235,220.255,220.22,220.22,577199995.0
2006-08-14 21:50:00,220.236,220.244,220.212,220.229,377200000.0
2006-08-14 21:55:00,220.226,220.233,220.208,220.219,403600001.0
2006-08-14 22:00:00,220.217,220.248,220.197,220.219,898599999.0
2006-08-14 22:05:00,220.213,220.234,220.204,220.227,362299999.0
2006-08-14 22:10:00,220.228,220.23,220.201,220.21,277900000.0
2006-08-14 22:15:00,220.215,220.243,220.21,220.222,709199998.0
2006-08-14 22:20:00,220.23,220.25,220.204,220.232,390800000.0
2006-08-14 22:25:00,220.224,220.241,220.213,220.228,553900000.0
2006-08-14 22:30:00,220.235,220.247,220.191,220.23,764500001.0
2006-08-14 22:35:00,220.234,220.241,220.174,220.198,298200000.0
2006-08-14 22:40:00,220.217,220.232,220.183,220.193,322400003.0
2006-08-14 22:45:00,220.205,220.245,220.202,220.214,357500002.0
2006-08-14 22:50:00,220.22,220.237,220.202,220.232,368399999.0
2006-08-14 22:55:00,220.236,220.257,220.208,220.235,383300001.0
2006-08-14 23:00:00,220.223,220.319,220.168,220.168,261299998.0
2006-08-14 23:05:00,220.262,220.284,220.158,220.281,282600001.0
2006-08-14 23:10:00,220.283,220.291,220.193,220.29,347300001.0
2006-08-14 23:15:00,220.266,220.304,220.223,220.284,231100001.0
2006-08-14 23:20:00,220.233,220.277,220.199,220.247,212100000.0
2006-08-14 23:25:00,220.242,220.283,220.24,220.26,234500000.0
2006-08-14 23:30:00,220.287,220.357,220.266,220.324,181300003.0
2006-08-14 23:35:00,220.34,220.355,220.179,220.199,231999998.0
2006-08-14 23:40:00,220.196,220.25,220.175,220.203,262800002.0
2006-08-14 23:45:00,220.211,220.277,220.205,220.273,170700000.0
2006-08-14 23:50:00,220.275,220.283,220.245,220.26,212100000.0
2006-08-14 23:55:00,220.27,220.29,220.244,220.261,336800001.0
2006-08-15 00:00:00,220.247,220.247,220.186,220.246,185500001.0
2006-08-15 00:05:00,220.243,220.272,220.194,220.195,236099999.0
2006-08-15 00:10:00,220.173,220.204,220.145,220.168,259800000.0
2006-08-15 00:15:00,220.172,220.179,220.134,220.14,296700003.0
2006-08-15 00:20:00,220.132,220.2,220.115,220.185,246000000.0
2006-08-15 00:25:00,220.196,220.203,220.13,220.159,209900000.0
2006-08-15 00:30:00,220.153,220.199,220.149,220.192,121300000.0
2006-08-15 00:35:00,220.175,220.2,220.151,220.168,180300000.0
2006-08-15 00:40:00,220.173,220.203,220.171,220.203,163399999.0
2006-08-15 00:45:00,220.197,220.202,220.156,220.173,150700000.0
2006-08-15 00:50:00,220.195,220.224,220.168,220.168,192400000.0
2006-08-15 00:55:00,220.161,220.212,220.147,220.147,266600000.0
2006-08-15 01:00:00,220.161,220.174,220.137,220.144,224300000.0
2006-08-15 01:05:00,220.157,220.17,220.119,220.119,277399998.0
2006-08-15 01:10:00,220.124,220.145,220.102,220.102,248299999.0
2006-08-15 01:15:00,220.112,220.158,220.094,220.158,256099999.0
2006-08-15 01:20:00,220.165,220.173,220.102,220.111,240000000.0
2006-08-15 01:25:00,220.105,220.14,220.105,220.13,305499998.0
2006-08-15 01:30:00,220.132,220.162,220.087,220.11,248000001.0
2006-08-15 01:35:00,220.097,220.119,220.061,220.073,171599999.0
2006-08-15 01:40:00,220.067,220.097,220.019,220.04,230299998.0
2006-08-15 01:45:00,220.041,220.078,220.033,220.047,292700000.0
2006-08-15 01:50:00,220.054,220.068,220.018,220.034,254200001.0
2006-08-15 01:55:00,220.034,220.054,220.016,220.042,257500000.0
2006-08-15 02:00:00,220.051,220.052,219.951,219.956,231300000.0
2006-08-15 02:05:00,219.963,219.964,219.888,219.938,253900001.0
2006-08-15 02:10:00,219.94,219.984,219.915,219.972,246100000.0
2006-08-15 02:15:00,219.972,220.073,219.959,220.063,274300001.0
2006-08-15 02:20:00,220.046,220.126,220.033,220.11,263299998.0
2006-08-15 02:25:00,220.114,220.139,220.086,220.11,254599999.0
2006-08-15 02:30:00,220.114,220.128,220.08,220.121,269199998.0
2006-08-15 02:35:00,220.115,220.162,220.103,220.124,296100001.0
2006-08-15 02:40:00,220.12,220.261,220.112,220.256,285000001.0
2006-08-15 02:45:00,220.241,220.241,220.161,220.179,222600000.0
2006-08-15 02:50:00,220.183,220.212,220.15,220.166,256099999.0
2006-08-15 02:55:00,220.141,220.207,220.141,220.2,255800000.0
2006-08-15 03:00:00,220.19,220.208,220.128,220.152,220700000.0
2006-08-15 03:05:00,220.151,220.189,220.094,220.132,233200000.0
2006-08-15 03:10:00,220.129,220.171,220.115,220.165,208699999.0
2006-08-15 03:15:00,220.174,220.237,220.163,220.237,172300001.0
2006-08-15 03:20:00,220.246,220.284,220.222,220.284,263700000.0
2006-08-15 03:25:00,220.288,220.328,220.266,220.309,214399999.0
2006-08-15 03:30:00,220.3,220.342,220.293,220.335,233400001.0
2006-08-15 03:35:00,220.33,220.394,220.259,220.306,193000000.0
2006-08-15 03:40:00,220.276,220.297,220.146,220.153,306200001.0
2006-08-15 03:45:00,220.16,220.197,220.135,220.161,184800001.0
2006-08-15 03:50:00,220.142,220.152,220.057,220.152,202400000.0
2006-08-15 03:55:00,220.182,220.206,220.103,220.14,306100001.0
2006-08-15 04:00:00,220.141,220.178,220.11,220.151,209700000.0
2006-08-15 04:05:00,220.173,220.279,220.166,220.268,248800000.0
2006-08-15 04:10:00,220.284,220.328,220.255,220.328,206000000.0
2006-08-15 04:15:00,220.338,220.338,220.243,220.25,231900002.0
2006-08-15 04:20:00,220.239,220.267,220.239,220.26,248900000.0
2006-08-15 04:25:00,220.241,220.26,220.196,220.212,204000001.0
2006-08-15 04:30:00,220.211,220.219,220.172,220.198,210800001.0
2006-08-15 04:35:00,220.217,220.248,220.199,220.233,254200003.0
2006-08-15 04:40:00,220.231,220.291,220.225,220.28,271900000.0
2006-08-15 04:45:00,220.27,220.285,220.26,220.266,227200000.0
2006-08-15 04:50:00,220.273,220.292,220.243,220.271,235800000.0
2006-08-15 04:55:00,220.265,220.275,220.229,220.24,233300000.0
2006-08-15 05:00:00,220.252,220.269,220.23,220.256,210000000.0
2006-08-15 05:05:00,220.261,220.275,220.25,220.275,225100000.0
2006-08-15 05:10:00,220.273,220.284,220.25,220.272,222700000.0
2006-08-15 05:15:00,220.274,220.369,220.268,220.365,201600000.0
2006-08-15 05:20:00,220.4,220.41,220.315,220.342,230199998.0
2006-08-15 05:25:00,220.338,220.352,220.296,220.308,239400000.0
2006-08-15 05:30:00,220.318,220.343,220.29,220.329,184000000.0
2006-08-15 05:35:00,220.339,220.339,220.257,220.284,225500000.0
2006-08-15 05:40:00,220.295,220.297,220.248,220.283,168500000.0
2006-08-15 05:45:00,220.285,220.333,220.265,220.273,252399999.0
2006-08-15 05:50:00,220.267,220.315,220.233,220.24,216500000.0
2006-08-15 05:55:00,220.232,220.247,220.172,220.205,318300000.0
2006-08-15 06:00:00,220.22,220.243,220.167,220.24,295400001.0
2006-08-15 06:05:00,220.244,220.28,220.202,220.202,239899998.0
2006-08-15 06:10:00,220.202,220.215,220.159,220.184,220000000.0
2006-08-15 06:15:00,220.19,220.21,220.175,220.195,244200000.0
2006-08-15 06:20:00,220.195,220.22,220.168,220.218,231400000.0
2006-08-15 06:25:00,220.214,220.239,220.187,220.217,263600000.0
2006-08-15 06:30:00,220.225,220.231,220.16,220.175,202000000.0
2006-08-15 06:35:00,220.165,220.2,220.122,220.175,321100002.0
2006-08-15 06:40:00,220.168,220.201,220.151,220.167,253500001.0
2006-08-15 06:45:00,220.167,220.206,220.15,220.193,185800000.0
2006-08-15 06:50:00,220.185,220.245,220.18,220.21,225900002.0
2006-08-15 06:55:00,220.205,220.259,220.199,220.259,188700001.0
2006-08-15 07:00:00,220.254,220.267,220.225,220.237,167100002.0
2006-08-15 07:05:00,220.273,220.319,220.226,220.247,290400001.0
2006-08-15 07:10:00,220.26,220.278,220.239,220.261,265300000.0
2006-08-15 07:15:00,220.259,220.281,220.24,220.265,280200003.0
2006-08-15 07:20:00,220.258,220.311,220.25,220.284,168800000.0
2006-08-15 07:25:00,220.273,220.377,220.266,220.377,239900000.0
2006-08-15 07:30:00,220.366,220.369,220.306,220.347,234800001.0
2006-08-15 07:35:00,220.359,220.398,220.353,220.373,207100000.0
2006-08-15 07:40:00,220.377,220.419,220.339,220.406,198399998.0
2006-08-15 07:45:00,220.402,220.402,220.324,220.365,242499999.0
2006-08-15 07:50:00,220.367,220.367,220.303,220.331,249200001.0
2006-08-15 07:55:00,220.298,220.357,220.298,220.357,310700001.0
2006-08-15 08:00:00,220.357,220.535,220.342,220.525,250299999.0
2006-08-15 08:05:00,220.504,220.504,220.348,220.348,218000001.0
2006-08-15 08:10:00,220.356,220.374,220.255,220.268,296399999.0
2006-08-15 08:15:00,220.266,220.314,220.225,220.225,315199998.0
2006-08-15 08:20:00,220.235,220.235,220.172,220.192,308800001.0
2006-08-15 08:25:00,220.195,220.205,220.133,220.15,269599999.0
2006-08-15 08:30:00,220.143,220.216,220.133,220.216,314999998.0
2006-08-15 08:35:00,220.209,220.249,220.168,220.191,253700000.0
2006-08-15 08:40:00,220.199,220.239,220.125,220.147,285899999.0
2006-08-15 08:45:00,220.134,220.165,220.109,220.137,180899999.0
2006-08-15 08:50:00,220.132,220.132,219.915,219.915,235199999.0
2006-08-15 08:55:00,219.92,219.982,219.865,219.923,209600000.0
2006-08-15 09:00:00,219.918,219.918,219.773,219.81,228699999.0
2006-08-15 09:05:00,219.818,219.919,219.809,219.909,268000002.0
2006-08-15 09:10:00,219.926,219.939,219.837,219.908,230499997.0
2006-08-15 09:15:00,219.929,219.943,219.821,219.828,249800002.0
2006-08-15 09:20:00,219.823,219.904,219.819,219.899,175000000.0
2006-08-15 09:25:00,219.887,219.98,219.848,219.945,212300000.0
2006-08-15 09:30:00,219.946,219.982,219.889,219.893,219700000.0
2006-08-15 09:35:00,219.869,219.905,219.829,219.905,295100001.0
2006-08-15 09:40:00,219.907,220.002,219.904,219.96,262599999.0
2006-08-15 09:45:00,219.959,219.96,219.898,219.898,244000000.0
2006-08-15 09:50:00,219.908,220.003,219.87,219.996,283500000.0
2006-08-15 09:55:00,219.994,220.067,219.979,220.067,175300000.0
2006-08-15 10:00:00,220.058,220.069,219.976,220.041,260499998.0
2006-08-15 10:05:00,220.052,220.103,220.036,220.081,174400001.0
2006-08-15 10:10:00,220.079,220.098,220.057,220.066,240800002.0
2006-08-15 10:15:00,220.064,220.091,220.052,220.085,219100000.0
2006-08-15 10:20:00,220.087,220.087,220.035,220.051,231700003.0
2006-08-15 10:25:00,220.047,220.076,219.963,219.963,236799999.0
2006-08-15 10:30:00,219.919,219.919,219.695,219.772,226799999.0
2006-08-15 10:35:00,219.767,219.871,219.71,219.803,289399999.0
2006-08-15 10:40:00,219.789,219.796,219.724,219.763,252100000.0
2006-08-15 10:45:00,219.771,219.824,219.75,219.795,222600001.0
2006-08-15 10:50:00,219.793,219.871,219.78,219.837,233100001.0
2006-08-15 10:55:00,219.82,219.938,219.771,219.938,193299998.0
2006-08-15 11:00:00,219.933,219.957,219.766,219.766,275900000.0
2006-08-15 11:05:00,219.763,219.895,219.763,219.895,279600002.0
2006-08-15 11:10:00,219.901,219.952,219.842,219.916,181199999.0
2006-08-15 11:15:00,219.907,220.02,219.885,220.012,238900002.0
2006-08-15 11:20:00,220.027,220.104,220.005,220.063,206899999.0
2006-08-15 11:25:00,220.049,220.049,219.952,219.983,195200000.0
2006-08-15 11:30:00,219.994,220.08,219.983,220.08,249500001.0
2006-08-15 11:35:00,220.083,220.156,220.029,220.085,259000002.0
2006-08-15 11:40:00,220.071,220.107,220.026,220.038,249499999.0
2006-08-15 11:45:00,220.028,220.11,220.028,220.11,287400001.0
2006-08-15 11:50:00,220.109,220.125,220.029,220.067,214100001.0
2006-08-15 11:55:00,220.074,220.076,220.022,220.022,249100001.0
2006-08-15 12:00:00,220.033,220.077,220.022,220.031,279500001.0
2006-08-15 12:05:00,220.037,220.061,220.025,220.029,314700000.0
2006-08-15 12:10:00,220.056,220.061,219.961,219.978,252600000.0
2006-08-15 12:15:00,219.981,220.023,219.972,219.98,243399998.0
2006-08-15 12:20:00,219.983,220.018,219.861,219.873,270300001.0
2006-08-15 12:25:00,219.86,219.941,219.849,219.927,181000000.0
2006-08-15 12:30:00,219.924,219.939,219.879,219.894,176500000.0
2006-08-15 12:35:00,219.89,219.89,219.839,219.861,370100003.0
2006-08-15 12:40:00,219.867,219.9,219.85,219.865,240799999.0
2006-08-15 12:45:00,219.855,219.911,219.837,219.882,274900001.0
2006-08-15 12:50:00,219.902,219.948,219.867,219.918,208799999.0
2006-08-15 12:55:00,219.906,219.906,219.842,219.853,256100000.0
2006-08-15 13:00:00,219.859,219.953,219.813,219.842,243100001.0
2006-08-15 13:05:00,219.865,220.01,219.856,219.997,227299998.0
2006-08-15 13:10:00,220.001,220.016,219.941,219.968,205800000.0
2006-08-15 13:15:00,219.955,219.976,219.938,219.97,324600001.0
2006-08-15 13:20:00,219.993,219.993,219.915,219.933,245300001.0
2006-08-15 13:25:00,219.926,219.938,219.888,219.915,206400000.0
2006-08-15 13:30:00,219.909,219.974,219.909,219.974,228999999.0
2006-08-15 13:35:00,219.977,220.027,219.949,220.01,198600001.0
2006-08-15 13:40:00,219.992,220.044,219.992,220.044,268399999.0
2006-08-15 13:45:00,220.034,220.064,219.99,220.036,280000000.0
2006-08-15 13:50:00,220.046,220.056,220.011,220.033,211400001.0
2006-08-15 13:55:00,220.024,220.073,220.024,220.072,296199999.0
2006-08-15 14:00:00,220.057,220.1,220.031,220.1,225100001.0
2006-08-15 14:05:00,220.096,220.119,220.075,220.11,234000000.0
2006-08-15 14:10:00,220.111,220.192,220.096,220.192,302199999.0
2006-08-15 14:15:00,220.23,220.296,220.198,220.282,246500001.0
2006-08-15 14:20:00,220.292,220.355,220.275,220.32,250500001.0
2006-08-15 14:25:00,220.318,220.351,220.273,220.29,276600000.0
2006-08-15 14:30:00,220.273,220.295,220.273,220.275,214800001.0
2006-08-15 14:35:00,220.285,220.29,220.27,220.277,250800002.0
2006-08-15 14:40:00,220.28,220.285,220.151,220.164,148599999.0
2006-08-15 14:45:00,220.174,220.208,220.114,220.124,207300000.0
2006-08-15 14:50:00,220.12,220.123,219.972,220.07,230900000.0
2006-08-15 14:55:00,220.079,220.079,219.973,220.015,242200001.0
2006-08-15 15:00:00,220.015,220.025,219.995,220.015,219600000.0
2006-08-15 15:05:00,220.042,220.158,219.955,219.955,188700000.0
2006-08-15 15:10:00,219.957,220.002,219.945,219.995,246600000.0
2006-08-15 15:15:00,219.99,220.03,219.98,220.005,200999999.0
2006-08-15 15:20:00,220.011,220.026,219.931,219.931,312500001.0
2006-08-15 15:25:00,219.927,220.007,219.901,220.002,297000001.0
2006-08-15 15:30:00,220.005,220.027,219.972,219.972,211600001.0
2006-08-15 15:35:00,219.954,219.972,219.898,219.925,255699999.0
2006-08-15 15:40:00,219.916,219.936,219.887,219.892,214000000.0
2006-08-15 15:45:00,219.866,219.932,219.853,219.932,260700000.0
2006-08-15 15:50:00,219.93,219.964,219.845,219.845,214399999.0
2006-08-15 15:55:00,219.846,219.864,219.786,219.817,240900001.0
2006-08-15 16:00:00,219.821,219.847,219.745,219.834,180200000.0
2006-08-15 16:05:00,219.814,219.83,219.724,219.762,212900000.0
2006-08-15 16:10:00,219.763,219.801,219.735,219.798,219400001.0
2006-08-15 16:15:00,219.819,219.832,219.766,219.786,283800000.0
2006-08-15 16:20:00,219.799,219.826,219.748,219.753,242299999.0
2006-08-15 16:25:00,219.761,219.794,219.742,219.764,188500000.0
2006-08-15 16:30:00,219.75,219.783,219.704,219.717,285799999.0
2006-08-15 16:35:00,219.695,219.866,219.695,219.865,244700000.0
2006-08-15 16:40:00,219.869,219.911,219.828,219.86,217100000.0
2006-08-15 16:45:00,219.855,219.897,219.827,219.889,281800001.0
2006-08-15 16:50:00,219.895,219.907,219.839,219.867,237600001.0
2006-08-15 16:55:00,219.862,219.924,219.825,219.849,318300002.0
2006-08-15 17:00:00,219.851,219.856,219.79,219.837,275300000.0
2006-08-15 17:05:00,219.832,219.889,219.792,219.792,186100000.0
2006-08-15 17:10:00,219.792,219.864,219.792,219.848,253599998.0
2006-08-15 17:15:00,219.848,219.907,219.81,219.895,238400000.0
2006-08-15 17:20:00,219.894,219.946,219.89,219.91,164200001.0
2006-08-15 17:25:00,219.904,219.927,219.782,219.804,236799999.0
2006-08-15 17:30:00,219.795,219.841,219.793,219.829,322400002.0
2006-08-15 17:35:00,219.825,219.838,219.783,219.83,289600000.0
2006-08-15 17:40:00,219.807,219.811,219.764,219.789,236799999.0
2006-08-15 17:45:00,219.823,219.855,219.745,219.767,234099999.0
2006-08-15 17:50:00,219.783,219.827,219.728,219.75,228300002.0
2006-08-15 17:55:00,219.727,219.763,219.686,219.686,211400000.0
2006-08-15 18:00:00,219.696,219.746,219.654,219.698,2498699998.0
2006-08-15 18:05:00,219.721,219.766,219.701,219.718,3259299994.0
2006-08-15 18:10:00,219.714,219.78,219.679,219.745,2420199997.0
2006-08-15 18:15:00,219.765,219.837,219.765,219.802,2460300001.0
2006-08-15 18:20:00,219.806,219.806,219.642,219.653,2958199999.0
2006-08-15 18:25:00,219.673,219.748,219.644,219.744,1959899999.0
2006-08-15 18:30:00,219.752,219.754,219.704,219.731,2189599996.0
2006-08-15 18:35:00,219.733,219.763,219.722,219.755,1359599994.0
2006-08-15 18:40:00,219.752,219.783,219.727,219.742,1411400001.0
2006-08-15 18:45:00,219.75,219.849,219.744,219.788,976000001.0
2006-08-15 18:50:00,219.784,219.83,219.759,219.766,1074800001.0
2006-08-15 18:55:00,219.778,219.795,219.746,219.781,1097200000.0
2006-08-15 19:00:00,219.755,219.773,219.641,219.654,926300001.0
2006-08-15 19:05:00,219.659,219.677,219.63,219.648,1417900000.0
2006-08-15 19:10:00,219.657,219.694,219.648,219.672,711299999.0
2006-08-15 19:15:00,219.682,219.726,219.67,219.707,861499998.0
2006-08-15 19:20:00,219.711,219.73,219.692,219.71,1130899998.0
2006-08-15 19:25:00,219.7,219.708,219.641,219.673,1141699999.0
2006-08-15 19:30:00,219.67,219.718,219.664,219.688,1129400001.0
2006-08-15 19:35:00,219.68,219.714,219.658,219.674,1137500002.0
2006-08-15 19:40:00,219.688,219.702,219.631,219.663,1096700000.0
2006-08-15 19:45:00,219.671,219.718,219.651,219.7,765799999.0
2006-08-15 19:50:00,219.701,219.718,219.685,219.699,933200000.0
2006-08-15 19:55:00,219.697,219.744,219.693,219.722,956900001.0
2006-08-15 20:00:00,219.73,219.752,219.7,219.752,662000004.0
2006-08-15 20:05:00,219.753,219.759,219.715,219.742,846199998.0
2006-08-15 20:10:00,219.741,219.775,219.702,219.767,1140799998.0
2006-08-15 20:15:00,219.777,219.85,219.773,219.788,903900001.0
2006-08-15 20:20:00,219.783,219.813,219.749,219.775,1008000002.0
2006-08-15 20:25:00,219.774,219.855,219.774,219.834,1579799999.0
2006-08-15 20:30:00,219.837,219.845,219.805,219.825,1824299999.0
2006-08-15 20:35:00,219.816,219.825,219.774,219.794,729899999.0
2006-08-15 20:40:00,219.81,219.87,219.762,219.86,1526300001.0
2006-08-15 20:45:00,219.873,219.874,219.793,219.806,1109500000.0
2006-08-15 20:50:00,219.795,219.81,219.755,219.806,870500002.0
2006-08-15 20:55:00,219.802,219.84,219.78,219.792,1728500004.0
2006-08-15 21:00:00,219.787,219.81,219.724,219.8,1588099999.0
2006-08-15 21:05:00,219.805,219.86,219.802,219.86,776500001.0
2006-08-15 21:10:00,219.855,219.875,219.827,219.858,833999997.0
2006-08-15 21:15:00,219.859,219.871,219.814,219.833,1084700001.0
2006-08-15 21:20:00,219.833,219.833,219.774,219.785,1031599999.0
2006-08-15 21:25:00,219.779,219.816,219.779,219.794,696100000.0
2006-08-15 21:30:00,219.789,219.811,219.757,219.8,464599998.0
2006-08-15 21:35:00,219.797,219.81,219.775,219.793,360099998.0
2006-08-15 21:40:00,219.789,219.793,219.727,219.751,478300001.0
2006-08-15 21:45:00,219.757,219.786,219.749,219.77,412400000.0
2006-08-15 21:50:00,219.78,219.798,219.756,219.774,294700003.0
2006-08-15 21:55:00,219.775,219.782,219.741,219.752,379200001.0
2006-08-15 22:00:00,219.746,219.805,219.713,219.74,855400001.0
2006-08-15 22:05:00,219.737,219.746,219.717,219.725,316800000.0
2006-08-15 22:10:00,219.719,219.765,219.704,219.73,308800000.0
2006-08-15 22:15:00,219.738,219.825,219.738,219.798,576199998.0
2006-08-15 22:20:00,219.805,219.846,219.804,219.832,316399999.0
2006-08-15 22:25:00,219.823,219.869,219.804,219.822,519000003.0
2006-08-15 22:30:00,219.82,219.86,219.811,219.84,684399999.0
2006-08-15 22:35:00,219.839,219.85,219.785,219.825,322700000.0
2006-08-15 22:40:00,219.835,219.9,219.835,219.862,371700000.0
2006-08-15 22:45:00,219.862,219.881,219.817,219.848,446600000.0
2006-08-15 22:50:00,219.855,219.872,219.806,219.812,416200003.0
2006-08-15 22:55:00,219.81,219.841,219.757,219.76,369499999.0
2006-08-15 23:00:00,219.735,219.808,219.682,219.751,248300000.0
2006-08-15 23:05:00,219.77,219.784,219.682,219.737,236000000.0
2006-08-15 23:10:00,219.756,219.851,219.733,219.841,248400001.0
2006-08-15 23:15:00,219.83,219.841,219.726,219.766,281400001.0
2006-08-15 23:20:00,219.758,219.821,219.672,219.807,326100000.0
2006-08-15 23:25:00,219.81,219.832,219.775,219.775,187099999.0
2006-08-15 23:30:00,219.8,219.821,219.787,219.795,251700001.0
2006-08-15 23:35:00,219.8,219.815,219.777,219.779,227700000.0
2006-08-15 23:40:00,219.775,219.803,219.76,219.79,262699998.0
2006-08-15 23:45:00,219.798,219.831,219.785,219.815,185599999.0
2006-08-15 23:50:00,219.81,219.825,219.798,219.805,207900000.0
2006-08-15 23:55:00,219.814,219.829,219.803,219.81,167000000.0
2006-08-16 00:00:00,219.827,219.865,219.79,219.793,188200000.0
2006-08-16 00:05:00,219.785,219.789,219.736,219.746,209700001.0
2006-08-16 00:10:00,219.73,219.844,219.72,219.799,329600000.0
2006-08-16 00:15:00,219.798,219.837,219.741,219.78,209999999.0
2006-08-16 00:20:00,219.78,219.797,219.645,219.645,207699999.0
2006-08-16 00:25:00,219.642,219.668,219.621,219.623,262699999.0
2006-08-16 00:30:00,219.626,219.69,219.621,219.69,173200000.0
2006-08-16 00:35:00,219.68,219.699,219.658,219.658,200900000.0
2006-08-16 00:40:00,219.663,219.685,219.644,219.685,217900001.0
2006-08-16 00:45:00,219.675,219.685,219.617,219.617,232800001.0
2006-08-16 00:50:00,219.65,219.672,219.59,219.655,223700000.0
2006-08-16 00:55:00,219.649,219.653,219.595,219.63,246099999.0
2006-08-16 01:00:00,219.642,219.681,219.627,219.629,268400001.0
2006-08-16 01:05:00,219.627,219.64,219.598,219.598,225900000.0
2006-08-16 01:10:00,219.604,219.619,219.535,219.535,256299998.0
2006-08-16 01:15:00,219.557,219.602,219.557,219.6,196800000.0
2006-08-16 01:20:00,219.598,219.6,219.513,219.541,290900002.0
2006-08-16 01:25:00,219.518,219.54,219.44,219.464,273399999.0
2006-08-16 01:30:00,219.469,219.522,219.446,219.495,217300000.0
2006-08-16 01:35:00,219.492,219.544,219.489,219.513,234400001.0
2006-08-16 01:40:00,219.52,219.56,219.485,219.488,221200000.0
2006-08-16 01:45:00,219.479,219.505,219.446,219.449,228100000.0
2006-08-16 01:50:00,219.457,219.501,219.405,219.42,239599999.0
2006-08-16 01:55:00,219.426,219.459,219.398,219.426,236299999.0
2006-08-16 02:00:00,219.415,219.547,219.415,219.529,204400000.0
2006-08-16 02:05:00,219.525,219.525,219.476,219.493,188900001.0
2006-08-16 02:10:00,219.5,219.559,219.5,219.531,258399999.0
2006-08-16 02:15:00,219.532,219.581,219.529,219.571,238000000.0
2006-08-16 02:20:00,219.589,219.609,219.56,219.58,204000000.0
2006-08-16 02:25:00,219.593,219.629,219.566,219.621,245700001.0
2006-08-16 02:30:00,219.625,219.64,219.607,219.625,256600001.0
2006-08-16 02:35:00,219.617,219.64,219.588,219.607,304000001.0
2006-08-16 02:40:00,219.603,219.749,219.603,219.733,261600000.0
2006-08-16 02:45:00,219.71,219.733,219.689,219.695,277500000.0
2006-08-16 02:50:00,219.687,219.727,219.669,219.727,255900002.0
2006-08-16 02:55:00,219.714,219.769,219.714,219.733,293400002.0
2006-08-16 03:00:00,219.722,219.75,219.624,219.625,210200000.0
2006-08-16 03:05:00,219.608,219.692,219.604,219.683,256900001.0
2006-08-16 03:10:00,219.683,219.693,219.616,219.616,263800002.0
2006-08-16 03:15:00,219.639,219.639,219.555,219.581,235099999.0
2006-08-16 03:20:00,219.576,219.673,219.572,219.665,345200000.0
2006-08-16 03:25:00,219.666,219.791,219.666,219.715,226900002.0
2006-08-16 03:30:00,219.713,219.801,219.713,219.76,269700001.0
2006-08-16 03:35:00,219.732,219.75,219.709,219.73,227400001.0
2006-08-16 03:40:00,219.714,219.731,219.695,219.708,278100000.0
2006-08-16 03:45:00,219.712,219.729,219.672,219.713,271999997.0
2006-08-16 03:50:00,219.712,219.742,219.703,219.719,165000000.0
2006-08-16 03:55:00,219.72,219.738,219.7,219.72,223000000.0
2006-08-16 04:00:00,219.712,219.761,219.707,219.734,264300000.0
2006-08-16 04:05:00,219.738,219.75,219.727,219.732,256800001.0
2006-08-16 04:10:00,219.747,219.776,219.742,219.755,246099999.0
2006-08-16 04:15:00,219.76,219.835,219.747,219.824,258500000.0
2006-08-16 04:20:00,219.819,219.873,219.806,219.837,260500001.0
2006-08-16 04:25:00,219.815,219.872,219.815,219.858,191000001.0
2006-08-16 04:30:00,219.86,219.86,219.765,219.785,224700002.0
2006-08-16 04:35:00,219.784,219.794,219.749,219.794,161200001.0
2006-08-16 04:40:00,219.802,219.87,219.801,219.863,264900001.0
2006-08-16 04:45:00,219.862,219.884,219.829,219.832,224000000.0
2006-08-16 04:50:00,219.831,219.863,219.815,219.863,239500001.0
2006-08-16 04:55:00,219.855,219.855,219.76,219.76,213099999.0
2006-08-16 05:00:00,219.77,219.803,219.765,219.803,222400000.0
2006-08-16 05:05:00,219.814,219.821,219.79,219.815,219400001.0
2006-08-16 05:10:00,219.803,219.803,219.735,219.743,264600000.0
2006-08-16 05:15:00,219.745,219.78,219.733,219.758,216799999.0
2006-08-16 05:20:00,219.775,219.792,219.736,219.755,271100000.0
2006-08-16 05:25:00,219.75,219.765,219.735,219.735,328100002.0
2006-08-16 05:30:00,219.729,219.729,219.667,219.682,229700000.0
2006-08-16 05:35:00,219.687,219.721,219.673,219.707,268599999.0
2006-08-16 05:40:00,219.713,219.714,219.674,219.693,140600000.0
2006-08-16 05:45:00,219.696,219.708,219.679,219.703,301699999.0
2006-08-16 05:50:00,219.683,219.727,219.674,219.681,253700001.0
2006-08-16 05:55:00,219.673,219.691,219.647,219.658,249200000.0
2006-08-16 06:00:00,219.666,219.683,219.629,219.678,220000000.0
2006-08-16 06:05:00,219.673,219.682,219.615,219.63,251099999.0
2006-08-16 06:10:00,219.632,219.653,219.614,219.647,164700000.0
2006-08-16 06:15:00,219.648,219.65,219.612,219.635,191700000.0
2006-08-16 06:20:00,219.64,219.662,219.617,219.641,318700001.0
2006-08-16 06:25:00,219.643,219.657,219.632,219.64,266300001.0
2006-08-16 06:30:00,219.642,219.703,219.642,219.698,272099998.0
2006-08-16 06:35:00,219.69,219.719,219.659,219.661,221800000.0
2006-08-16 06:40:00,219.656,219.673,219.608,219.615,205800001.0
2006-08-16 06:45:00,219.623,219.671,219.582,219.653,298900003.0
2006-08-16 06:50:00,219.654,219.729,219.654,219.714,181299999.0
2006-08-16 06:55:00,219.703,219.746,219.686,219.741,240000001.0
2006-08-16 07:00:00,219.74,219.801,219.724,219.757,185700002.0
2006-08-16 07:05:00,219.778,219.82,219.727,219.745,225300001.0
2006-08-16 07:10:00,219.752,219.778,219.693,219.731,234699999.0
2006-08-16 07:15:00,219.727,219.745,219.689,219.711,199200001.0
2006-08-16 07:20:00,219.7,219.715,219.683,219.701,232600000.0
2006-08-16 07:25:00,219.69,219.73,219.686,219.7,284900000.0
2006-08-16 07:30:00,219.692,219.762,219.691,219.743,281099999.0
2006-08-16 07:35:00,219.752,219.792,219.731,219.765,244899999.0
2006-08-16 07:40:00,219.77,219.786,219.744,219.769,227700000.0
2006-08-16 07:45:00,219.784,219.808,219.751,219.763,238200001.0
2006-08-16 07:50:00,219.766,219.817,219.756,219.817,218400000.0
2006-08-16 07:55:00,219.803,219.856,219.792,219.85,303500001.0
2006-08-16 08:00:00,219.851,219.878,219.768,219.781,200600001.0
2006-08-16 08:05:00,219.774,219.801,219.756,219.79,256500001.0
2006-08-16 08:10:00,219.802,219.802,219.709,219.768,191600000.0
2006-08-16 08:15:00,219.767,219.799,219.764,219.792,227000001.0
2006-08-16 08:20:00,219.793,219.797,219.751,219.774,253600001.0
2006-08-16 08:25:00,219.766,219.797,219.757,219.781,206600001.0
2006-08-16 08:30:00,219.784,219.8,219.7,219.729,271599998.0
2006-08-16 08:35:00,219.714,219.783,219.707,219.754,233200000.0
2006-08-16 08:40:00,219.781,219.827,219.769,219.78,247000001.0
2006-08-16 08:45:00,219.775,219.804,219.65,219.71,176800000.0
2006-08-16 08:50:00,219.717,219.717,219.64,219.677,281100002.0
2006-08-16 08:55:00,219.69,219.743,219.663,219.724,342500001.0
2006-08-16 09:00:00,219.716,219.717,219.647,219.671,186800000.0
2006-08-16 09:05:00,219.677,219.702,219.655,219.682,241300002.0
2006-08-16 09:10:00,219.696,219.719,219.667,219.667,237199999.0
2006-08-16 09:15:00,219.665,219.687,219.617,219.66,173500001.0
2006-08-16 09:20:00,219.675,219.695,219.588,219.588,255400002.0
2006-08-16 09:25:00,219.573,219.623,219.497,219.497,281700001.0
2006-08-16 09:30:00,219.496,219.572,219.496,219.534,347100002.0
2006-08-16 09:35:00,219.538,219.605,219.538,219.591,307099999.0
2006-08-16 09:40:00,219.59,219.59,219.53,219.553,221299998.0
2006-08-16 09:45:00,219.542,219.578,219.469,219.568,210599999.0
2006-08-16 09:50:00,219.573,219.587,219.549,219.556,356700000.0
2006-08-16 09:55:00,219.563,219.667,219.563,219.622,199200000.0
2006-08-16 10:00:00,219.618,219.634,219.535,219.541,259499999.0
2006-08-16 10:05:00,219.547,219.573,219.525,219.536,228000000.0
2006-08-16 10:10:00,219.537,219.561,219.474,219.48,270300001.0
2006-08-16 10:15:00,219.491,219.495,219.336,219.357,258600001.0
2006-08-16 10:20:00,219.364,219.387,219.293,219.387,314400000.0
2006-08-16 10:25:00,219.382,219.489,219.335,219.335,232200001.0
2006-08-16 10:30:00,219.32,219.612,219.319,219.476,303299998.0
2006-08-16 10:35:00,219.467,219.467,219.239,219.319,277600002.0
2006-08-16 10:40:00,219.32,219.362,219.234,219.308,306199998.0
2006-08-16 10:45:00,219.327,219.466,219.282,219.336,255799999.0
2006-08-16 10:50:00,219.316,219.34,219.273,219.335,236200000.0
2006-08-16 10:55:00,219.347,219.401,219.297,219.401,243800000.0
2006-08-16 11:00:00,219.416,219.462,219.365,219.448,161200001.0
2006-08-16 11:05:00,219.433,219.459,219.366,219.444,199700001.0
2006-08-16 11:10:00,219.457,219.471,219.403,219.415,234300001.0
2006-08-16 11:15:00,219.413,219.485,219.39,219.481,223900000.0
2006-08-16 11:20:00,219.464,219.471,219.418,219.425,191300000.0
2006-08-16 11:25:00,219.398,219.415,219.344,219.382,239900000.0
2006-08-16 11:30:00,219.371,219.418,219.358,219.394,219700000.0
2006-08-16 11:35:00,219.361,219.411,219.315,219.409,207400000.0
2006-08-16 11:40:00,219.389,219.438,219.389,219.43,244100000.0
2006-08-16 11:45:00,219.422,219.425,219.35,219.404,237199998.0
2006-08-16 11:50:00,219.404,219.465,219.388,219.434,263800001.0
2006-08-16 11:55:00,219.454,219.549,219.449,219.53,245500000.0
2006-08-16 12:00:00,219.537,219.558,219.514,219.535,232800000.0
2006-08-16 12:05:00,219.54,219.617,219.53,219.596,187600000.0
2006-08-16 12:10:00,219.604,219.604,219.519,219.545,222699999.0
2006-08-16 12:15:00,219.545,219.585,219.521,219.534,316500001.0
2006-08-16 12:20:00,219.524,219.541,219.49,219.49,292299999.0
2006-08-16 12:25:00,219.488,219.589,219.488,219.569,202400000.0
2006-08-16 12:30:00,219.555,219.595,219.514,219.543,333499998.0
2006-08-16 12:35:00,219.552,219.571,219.524,219.568,253300000.0
2006-08-16 12:40:00,219.57,219.57,219.511,219.544,270100000.0
2006-08-16 12:45:00,219.538,219.561,219.438,219.438,303200000.0
2006-08-16 12:50:00,219.451,219.54,219.444,219.54,179500001.0
2006-08-16 12:55:00,219.515,219.553,219.482,219.521,254300000.0
2006-08-16 13:00:00,219.498,219.528,219.409,219.528,252100001.0
2006-08-16 13:05:00,219.554,219.577,219.521,219.555,218700000.0
2006-08-16 13:10:00,219.551,219.585,219.551,219.576,312200000.0
2006-08-16 13:15:00,219.569,219.581,219.524,219.524,297900000.0
2006-08-16 13:20:00,219.545,219.609,219.531,219.609,215700001.0
2006-08-16 13:25:00,219.597,219.613,219.551,219.613,204800000.0
2006-08-16 13:30:00,219.611,219.831,219.607,219.804,208499999.0
2006-08-16 13:35:00,219.798,219.818,219.763,219.789,219500002.0
2006-08-16 13:40:00,219.782,219.862,219.782,219.807,284800002.0
2006-08-16 13:45:00,219.79,219.801,219.724,219.777,270699998.0
2006-08-16 13:50:00,219.814,219.98,219.788,219.91,216200000.0
2006-08-16 13:55:00,219.902,219.921,219.867,219.885,181000001.0
2006-08-16 14:00:00,219.877,219.905,219.862,219.875,189900000.0
2006-08-16 14:05:00,219.884,219.916,219.868,219.874,231299999.0
2006-08-16 14:10:00,219.894,219.924,219.83,219.851,221400001.0
2006-08-16 14:15:00,219.852,219.862,219.795,219.839,199100000.0
2006-08-16 14:20:00,219.846,219.961,219.832,219.898,230800000.0
2006-08-16 14:25:00,219.904,220.009,219.883,219.926,231600001.0
2006-08-16 14:30:00,219.922,220.066,219.828,219.932,236600001.0
2006-08-16 14:35:00,219.927,219.929,219.772,219.865,237700000.0
2006-08-16 14:40:00,219.885,220.008,219.885,219.937,272000001.0
2006-08-16 14:45:00,219.931,219.931,219.797,219.845,240399999.0
2006-08-16 14:50:00,219.831,219.854,219.791,219.831,265700000.0
2006-08-16 14:55:00,219.833,219.842,219.781,219.818,268600000.0
2006-08-16 15:00:00,219.829,219.919,219.818,219.891,225600001.0
2006-08-16 15:05:00,219.883,219.971,219.866,219.931,247700000.0
2006-08-16 15:10:00,219.944,220.05,219.931,220.05,277600002.0
2006-08-16 15:15:00,220.015,220.107,219.975,220.077,215400000.0
2006-08-16 15:20:00,220.033,220.04,219.936,220.018,291600001.0
2006-08-16 15:25:00,220.019,220.062,219.985,220.049,222200001.0
2006-08-16 15:30:00,220.044,220.044,219.868,219.908,311599998.0
2006-08-16 15:35:00,219.923,219.996,219.894,219.981,271299999.0
2006-08-16 15:40:00,219.991,220.023,219.956,219.975,305299999.0
2006-08-16 15:45:00,219.972,220.028,219.938,219.998,276699999.0
2006-08-16 15:50:00,219.995,220.015,219.985,219.985,299999999.0
2006-08-16 15:55:00,219.998,220.1,219.998,220.04,260100000.0
2006-08-16 16:00:00,220.029,220.052,219.987,219.997,171200001.0
2006-08-16 16:05:00,220.006,220.074,219.996,220.04,168300000.0
2006-08-16 16:10:00,220.038,220.041,219.998,220.025,221800001.0
2006-08-16 16:15:00,220.06,220.119,220.044,220.088,203099999.0
2006-08-16 16:20:00,220.088,220.15,220.08,220.094,215000000.0
2006-08-16 16:25:00,220.098,220.133,220.079,220.094,238300001.0
2006-08-16 16:30:00,220.094,220.22,220.094,220.2,277700000.0
2006-08-16 16:35:00,220.18,220.196,220.081,220.09,251299999.0
2006-08-16 16:40:00,220.097,220.148,220.095,220.117,257999997.0
2006-08-16 16:45:00,220.112,220.164,220.046,220.071,248200000.0
2006-08-16 16:50:00,220.073,220.111,220.059,220.091,301300001.0
2006-08-16 16:55:00,220.081,220.098,219.944,219.944,281900000.0
2006-08-16 17:00:00,219.935,219.975,219.913,219.928,253100000.0
2006-08-16 17:05:00,219.922,219.939,219.876,219.883,186499999.0
2006-08-16 17:10:00,219.89,219.897,219.821,219.824,210900001.0
2006-08-16 17:15:00,219.835,219.878,219.729,219.85,195999999.0
2006-08-16 17:20:00,219.847,219.955,219.847,219.937,182300000.0
2006-08-16 17:25:00,219.923,219.947,219.834,219.854,187300001.0
2006-08-16 17:30:00,219.844,219.865,219.826,219.84,308100002.0
2006-08-16 17:35:00,219.818,219.83,219.685,219.716,212100000.0
2006-08-16 17:40:00,219.718,219.776,219.718,219.776,215900000.0
2006-08-16 17:45:00,219.795,219.863,219.767,219.863,249199999.0
2006-08-16 17:50:00,219.881,219.887,219.828,219.848,221500001.0
2006-08-16 17:55:00,219.845,219.901,219.79,219.79,297500001.0
2006-08-16 18:00:00,219.79,219.817,219.733,219.75,2607700004.0
2006-08-16 18:05:00,219.768,219.819,219.75,219.787,3266600001.0
2006-08-16 18:10:00,219.793,219.873,219.761,219.87,2202400001.0
2006-08-16 18:15:00,219.882,219.887,219.803,219.845,2516400004.0
2006-08-16 18:20:00,219.849,219.849,219.737,219.757,3187000003.0
2006-08-16 18:25:00,219.762,219.812,219.727,219.743,2311299997.0
2006-08-16 18:30:00,219.746,219.762,219.712,219.725,2096000008.0
2006-08-16 18:35:00,219.719,219.744,219.669,219.699,1271199998.0
2006-08-16 18:40:00,219.689,219.713,219.666,219.672,1291000000.0
2006-08-16 18:45:00,219.677,219.744,219.666,219.72,819699999.0
2006-08-16 18:50:00,219.722,219.722,219.679,219.69,1244400001.0
2006-08-16 18:55:00,219.696,219.713,219.666,219.707,1139100001.0
2006-08-16 19:00:00,219.696,219.703,219.657,219.672,726700001.0
2006-08-16 19:05:00,219.671,219.677,219.629,219.65,1491599992.0
2006-08-16 19:10:00,219.66,219.713,219.66,219.693,578900000.0
2006-08-16 19:15:00,219.691,219.692,219.65,219.686,830900000.0
2006-08-16 19:20:00,219.687,219.729,219.663,219.703,915000003.0
2006-08-16 19:25:00,219.692,219.703,219.67,219.693,1192000001.0
2006-08-16 19:30:00,219.69,219.699,219.651,219.669,1092799998.0
2006-08-16 19:35:00,219.668,219.731,219.668,219.685,925900005.0
2006-08-16 19:40:00,219.686,219.707,219.646,219.655,1102499999.0
2006-08-16 19:45:00,219.667,219.687,219.582,219.623,721200000.0
2006-08-16 19:50:00,219.62,219.635,219.555,219.585,835099998.0
2006-08-16 19:55:00,219.585,219.638,219.569,219.63,944600000.0
2006-08-16 20:00:00,219.64,219.673,219.634,219.646,712400003.0
2006-08-16 20:05:00,219.648,219.739,219.635,219.706,789000000.0
2006-08-16 20:10:00,219.702,219.715,219.673,219.7,1335000000.0
2006-08-16 20:15:00,219.702,219.71,219.68,219.69,866399998.0
2006-08-16 20:20:00,219.695,219.741,219.678,219.68,870000000.0
2006-08-16 20:25:00,219.684,219.742,219.684,219.696,1664000003.0
2006-08-16 20:30:00,219.7,219.763,219.695,219.725,1822900001.0
2006-08-16 20:35:00,219.715,219.721,219.666,219.682,827100002.0
2006-08-16 20:40:00,219.702,219.802,219.702,219.774,1469299995.0
2006-08-16 20:45:00,219.781,219.828,219.758,219.823,1061300005.0
2006-08-16 20:50:00,219.816,219.827,219.697,219.716,960999995.0
2006-08-16 20:55:00,219.71,219.755,219.633,219.633,1832000000.0
2006-08-16 21:00:00,219.637,219.682,219.594,219.619,1311899999.0
2006-08-16 21:05:00,219.622,219.652,219.583,219.596,819999999.0
2006-08-16 21:10:00,219.591,219.592,219.552,219.579,711999998.0
2006-08-16 21:15:00,219.58,219.642,219.57,219.611,977800001.0
2006-08-16 21:20:00,219.604,219.617,219.545,219.559,1176800001.0
2006-08-16 21:25:00,219.565,219.579,219.498,219.51,741400000.0
2006-08-16 21:30:00,219.518,219.564,219.518,219.539,539000001.0
2006-08-16 21:35:00,219.531,219.568,219.526,219.551,346200003.0
2006-08-16 21:40:00,219.553,219.602,219.553,219.575,476500002.0
2006-08-16 21:45:00,219.575,219.581,219.528,219.535,497599998.0
2006-08-16 21:50:00,219.55,219.559,219.525,219.541,349400001.0
2006-08-16 21:55:00,219.531,219.551,219.491,219.499,396200002.0
2006-08-16 22:00:00,219.495,219.587,219.495,219.569,893399998.0
2006-08-16 22:05:00,219.565,219.573,219.525,219.525,274000001.0
2006-08-16 22:10:00,219.513,219.528,219.444,219.446,260000001.0
2006-08-16 22:15:00,219.458,219.502,219.453,219.488,564700002.0
2006-08-16 22:20:00,219.489,219.517,219.468,219.496,385500002.0
2006-08-16 22:25:00,219.482,219.56,219.476,219.544,520700003.0
2006-08-16 22:30:00,219.547,219.56,219.477,219.482,629400001.0
2006-08-16 22:35:00,219.497,219.539,219.489,219.499,284700001.0
2006-08-16 22:40:00,219.513,219.554,219.492,219.534,406899998.0
2006-08-16 22:45:00,219.543,219.566,219.518,219.55,364299998.0
2006-08-16 22:50:00,219.563,219.575,219.547,219.56,258100002.0
2006-08-16 22:55:00,219.555,219.586,219.543,219.546,392599999.0
2006-08-16 23:00:00,219.523,219.549,219.451,219.513,296200003.0
2006-08-16 23:05:00,219.488,219.536,219.42,219.489,204099999.0
2006-08-16 23:10:00,219.547,219.608,219.501,219.556,349000000.0
2006-08-16 23:15:00,219.563,219.595,219.485,219.554,198000000.0
2006-08-16 23:20:00,219.577,219.627,219.504,219.555,302500001.0
2006-08-16 23:25:00,219.554,219.584,219.524,219.556,189700000.0
2006-08-16 23:30:00,219.576,219.601,219.544,219.568,205100000.0
2006-08-16 23:35:00,219.567,219.58,219.529,219.545,276400002.0
2006-08-16 23:40:00,219.545,219.582,219.53,219.572,222500001.0
2006-08-16 23:45:00,219.577,219.629,219.562,219.625,193899999.0
2006-08-16 23:50:00,219.623,219.653,219.61,219.65,255199999.0
2006-08-16 23:55:00,219.659,219.67,219.633,219.64,306400000.0
2006-08-17 00:00:00,219.648,219.648,219.6,219.6,166200000.0
2006-08-17 00:05:00,219.59,219.6,219.542,219.567,227400003.0
2006-08-17 00:10:00,219.556,219.566,219.504,219.555,230700000.0
2006-08-17 00:15:00,219.552,219.558,219.515,219.543,327800000.0
2006-08-17 00:20:00,219.545,219.57,219.527,219.555,219499999.0
2006-08-17 00:25:00,219.561,219.567,219.53,219.548,255000001.0
2006-08-17 00:30:00,219.539,219.555,219.523,219.555,169899999.0
2006-08-17 00:35:00,219.545,219.574,219.512,219.554,232400002.0
2006-08-17 00:40:00,219.557,219.563,219.526,219.545,172300001.0
2006-08-17 00:45:00,219.547,219.624,219.53,219.593,238599999.0
2006-08-17 00:50:00,219.621,219.644,219.6,219.617,191700000.0
2006-08-17 00:55:00,219.616,219.642,219.605,219.633,222400001.0
2006-08-17 01:00:00,219.653,219.66,219.612,219.635,247499998.0
2006-08-17 01:05:00,219.652,219.673,219.529,219.529,187900000.0
2006-08-17 01:10:00,219.534,219.586,219.534,219.537,265799999.0
2006-08-17 01:15:00,219.544,219.589,219.524,219.589,255599998.0
2006-08-17 01:20:00,219.6,219.6,219.508,219.539,195300000.0
2006-08-17 01:25:00,219.523,219.568,219.523,219.554,383700002.0
2006-08-17 01:30:00,219.55,219.556,219.513,219.546,213400001.0
2006-08-17 01:35:00,219.549,219.562,219.495,219.507,240800000.0
2006-08-17 01:40:00,219.507,219.541,219.463,219.522,179500000.0
2006-08-17 01:45:00,219.524,219.563,219.475,219.477,214700000.0
2006-08-17 01:50:00,219.47,219.526,219.456,219.517,222700002.0
2006-08-17 01:55:00,219.517,219.525,219.409,219.474,151900000.0
2006-08-17 02:00:00,219.487,219.568,219.481,219.554,166700000.0
2006-08-17 02:05:00,219.559,219.559,219.507,219.544,207000000.0
2006-08-17 02:10:00,219.55,219.575,219.506,219.535,233500000.0
2006-08-17 02:15:00,219.541,219.567,219.525,219.532,254300000.0
2006-08-17 02:20:00,219.549,219.6,219.549,219.567,244899999.0
2006-08-17 02:25:00,219.576,219.598,219.535,219.567,271800002.0
2006-08-17 02:30:00,219.571,219.602,219.557,219.563,162600000.0
2006-08-17 02:35:00,219.545,219.582,219.507,219.571,348300001.0
2006-08-17 02:40:00,219.566,219.594,219.55,219.579,299099996.0
2006-08-17 02:45:00,219.561,219.571,219.494,219.507,236900000.0
2006-08-17 02:50:00,219.499,219.509,219.458,219.494,183000000.0
2006-08-17 02:55:00,219.488,219.524,219.453,219.503,366600003.0
2006-08-17 03:00:00,219.48,219.515,219.4,219.46,278700002.0
2006-08-17 03:05:00,219.446,219.475,219.42,219.434,270699999.0
2006-08-17 03:10:00,219.419,219.442,219.308,219.364,211500000.0
2006-08-17 03:15:00,219.373,219.393,219.286,219.29,211000000.0
2006-08-17 03:20:00,219.273,219.378,219.273,219.363,300799999.0
2006-08-17 03:25:00,219.345,219.365,219.318,219.333,176700000.0
2006-08-17 03:30:00,219.322,219.349,219.294,219.294,281099999.0
2006-08-17 03:35:00,219.288,219.368,219.288,219.368,212100001.0
2006-08-17 03:40:00,219.356,219.368,219.324,219.339,297200001.0
2006-08-17 03:45:00,219.326,219.366,219.322,219.349,240899999.0
2006-08-17 03:50:00,219.341,219.352,219.319,219.335,283800003.0
2006-08-17 03:55:00,219.345,219.366,219.327,219.36,301900003.0
2006-08-17 04:00:00,219.355,219.36,219.325,219.34,251599999.0
2006-08-17 04:05:00,219.352,219.386,219.347,219.373,256600000.0
2006-08-17 04:10:00,219.385,219.39,219.351,219.36,257000000.0
2006-08-17 04:15:00,219.363,219.392,219.353,219.392,186699998.0
2006-08-17 04:20:00,219.387,219.399,219.368,219.397,154199999.0
2006-08-17 04:25:00,219.385,219.41,219.363,219.4,174899999.0
2006-08-17 04:30:00,219.402,219.411,219.383,219.408,168100000.0
2006-08-17 04:35:00,219.415,219.437,219.401,219.437,167799999.0
2006-08-17 04:40:00,219.438,219.446,219.417,219.44,268300000.0
2006-08-17 04:45:00,219.431,219.458,219.428,219.432,222700000.0
2006-08-17 04:50:00,219.439,219.482,219.432,219.482,289800002.0
2006-08-17 04:55:00,219.476,219.476,219.428,219.44,250000001.0
2006-08-17 05:00:00,219.448,219.468,219.421,219.427,211599999.0
2006-08-17 05:05:00,219.43,219.491,219.42,219.48,174599998.0
2006-08-17 05:10:00,219.478,219.52,219.472,219.486,248200000.0
2006-08-17 05:15:00,219.478,219.497,219.455,219.457,223300000.0
2006-08-17 05:20:00,219.473,219.485,219.425,219.475,206999999.0
2006-08-17 05:25:00,219.481,219.483,219.433,219.433,212500001.0
2006-08-17 05:30:00,219.443,219.446,219.371,219.382,257100000.0
2006-08-17 05:35:00,219.389,219.426,219.361,219.386,286800001.0
2006-08-17 05:40:00,219.403,219.43,219.376,219.421,222800000.0
2006-08-17 05:45:00,219.425,219.458,219.42,219.458,266499999.0
2006-08-17 05:50:00,219.445,219.471,219.441,219.47,232600000.0
2006-08-17 05:55:00,219.464,219.485,219.454,219.47,297200001.0
2006-08-17 06:00:00,219.466,219.478,219.449,219.474,252699999.0
2006-08-17 06:05:00,219.469,219.469,219.31,219.325,253999999.0
2006-08-17 06:10:00,219.325,219.356,219.307,219.343,317100002.0
2006-08-17 06:15:00,219.344,219.365,219.333,219.34,266800001.0
2006-08-17 06:20:00,219.362,219.382,219.329,219.329,197000000.0
2006-08-17 06:25:00,219.318,219.335,219.304,219.318,258700001.0
2006-08-17 06:30:00,219.31,219.34,219.305,219.34,251399999.0
2006-08-17 06:35:00,219.334,219.352,219.297,219.33,212399999.0
2006-08-17 06:40:00,219.328,219.345,219.325,219.335,296700000.0
2006-08-17 06:45:00,219.339,219.343,219.317,219.336,198000000.0
2006-08-17 06:50:00,219.335,219.365,219.318,219.343,298100004.0
2006-08-17 06:55:00,219.337,219.388,219.337,219.382,197400000.0
2006-08-17 07:00:00,219.38,219.397,219.35,219.35,272900000.0
2006-08-17 07:05:00,219.357,219.365,219.316,219.323,231699999.0
2006-08-17 07:10:00,219.336,219.35,219.3,219.34,326700000.0
2006-08-17 07:15:00,219.342,219.345,219.309,219.325,226099998.0
2006-08-17 07:20:00,219.323,219.345,219.3,219.327,238800000.0
2006-08-17 07:25:00,219.319,219.354,219.304,219.353,263400000.0
2006-08-17 07:30:00,219.35,219.355,219.298,219.33,240999999.0
2006-08-17 07:35:00,219.344,219.364,219.327,219.356,274800000.0
2006-08-17 07:40:00,219.37,219.377,219.332,219.365,216100001.0
2006-08-17 07:45:00,219.368,219.368,219.331,219.344,270799999.0
2006-08-17 07:50:00,219.343,219.364,219.33,219.362,300000001.0
2006-08-17 07:55:00,219.34,219.38,219.309,219.329,301399999.0
2006-08-17 08:00:00,219.343,219.353,219.28,219.287,221699999.0
2006-08-17 08:05:00,219.303,219.377,219.251,219.258,217400000.0
2006-08-17 08:10:00,219.274,219.301,219.221,219.272,169500000.0
2006-08-17 08:15:00,219.269,219.298,219.234,219.234,178099999.0
2006-08-17 08:20:00,219.227,219.378,219.226,219.359,221100001.0
2006-08-17 08:25:00,219.343,219.375,219.299,219.333,269300000.0
2006-08-17 08:30:00,219.325,219.332,219.25,219.279,221000000.0
2006-08-17 08:35:00,219.26,219.349,219.248,219.328,191800000.0
2006-08-17 08:40:00,219.341,219.357,219.163,219.173,207099998.0
2006-08-17 08:45:00,219.158,219.23,219.156,219.209,235500000.0
2006-08-17 08:50:00,219.216,219.227,219.118,219.154,251400001.0
2006-08-17 08:55:00,219.15,219.15,219.028,219.031,218400001.0
2006-08-17 09:00:00,219.023,219.109,219.023,219.097,291799998.0
2006-08-17 09:05:00,219.107,219.117,219.035,219.051,314400002.0
2006-08-17 09:10:00,219.067,219.086,218.88,218.88,222600002.0
2006-08-17 09:15:00,218.865,218.905,218.805,218.805,285799999.0
2006-08-17 09:20:00,218.797,218.843,218.716,218.793,209499999.0
2006-08-17 09:25:00,218.809,218.872,218.728,218.865,264899999.0
2006-08-17 09:30:00,218.876,218.92,218.843,218.92,248200000.0
2006-08-17 09:35:00,218.93,218.964,218.835,218.843,279300004.0
2006-08-17 09:40:00,218.838,218.875,218.775,218.79,228100000.0
2006-08-17 09:45:00,218.797,218.805,218.713,218.738,267800003.0
2006-08-17 09:50:00,218.744,218.882,218.728,218.834,369799998.0
2006-08-17 09:55:00,218.83,218.937,218.829,218.93,266699999.0
2006-08-17 10:00:00,218.928,218.945,218.798,218.885,292599998.0
2006-08-17 10:05:00,218.902,218.902,218.786,218.802,261000001.0
2006-08-17 10:10:00,218.808,218.946,218.803,218.913,259499999.0
2006-08-17 10:15:00,218.917,218.921,218.857,218.886,258000000.0
2006-08-17 10:20:00,218.888,218.929,218.845,218.929,288300000.0
2006-08-17 10:25:00,218.931,218.99,218.897,218.905,188500000.0
2006-08-17 10:30:00,218.8,218.865,218.538,218.605,233400000.0
2006-08-17 10:35:00,218.61,218.629,218.564,218.605,284500000.0
2006-08-17 10:40:00,218.575,218.602,218.536,218.579,314000001.0
2006-08-17 10:45:00,218.609,218.613,218.485,218.503,327799999.0
2006-08-17 10:50:00,218.499,218.562,218.494,218.543,254400001.0
2006-08-17 10:55:00,218.547,218.722,218.547,218.722,250900000.0
2006-08-17 11:00:00,218.725,218.748,218.66,218.748,251299999.0
2006-08-17 11:05:00,218.746,218.769,218.657,218.661,219999999.0
2006-08-17 11:10:00,218.678,218.748,218.651,218.661,205800000.0
2006-08-17 11:15:00,218.65,218.71,218.631,218.697,275600000.0
2006-08-17 11:20:00,218.701,218.714,218.637,218.67,265999998.0
2006-08-17 11:25:00,218.664,218.708,218.64,218.685,271400002.0
2006-08-17 11:30:00,218.687,218.779,218.68,218.772,235800000.0
2006-08-17 11:35:00,218.757,218.77,218.724,218.75,245500001.0
2006-08-17 11:40:00,218.749,218.765,218.71,218.753,302300001.0
2006-08-17 11:45:00,218.75,218.78,218.745,218.765,292999999.0
2006-08-17 11:50:00,218.766,218.773,218.693,218.693,206999999.0
2006-08-17 11:55:00,218.683,218.724,218.672,218.692,207700002.0
2006-08-17 12:00:00,218.71,218.75,218.691,218.698,297599998.0
2006-08-17 12:05:00,218.695,218.72,218.659,218.703,231500001.0
2006-08-17 12:10:00,218.702,218.703,218.656,218.682,258799999.0
2006-08-17 12:15:00,218.69,218.702,218.642,218.667,243100001.0
2006-08-17 12:20:00,218.648,218.671,218.597,218.608,210900000.0
2006-08-17 12:25:00,218.609,218.627,218.576,218.587,278999999.0
2006-08-17 12:30:00,218.572,218.615,218.564,218.615,229400001.0
2006-08-17 12:35:00,218.622,218.642,218.585,218.604,282600002.0
2006-08-17 12:40:00,218.602,218.614,218.535,218.56,266000001.0
2006-08-17 12:45:00,218.564,218.664,218.542,218.639,263600001.0
2006-08-17 12:50:00,218.668,218.771,218.668,218.715,196800000.0
2006-08-17 12:55:00,218.711,218.759,218.569,218.57,207400001.0
2006-08-17 13:00:00,218.575,218.667,218.575,218.653,258399999.0
2006-08-17 13:05:00,218.671,218.681,218.636,218.651,242699998.0
2006-08-17 13:10:00,218.652,218.677,218.636,218.645,262299999.0
2006-08-17 13:15:00,218.64,218.677,218.617,218.662,224800000.0
2006-08-17 13:20:00,218.675,218.675,218.555,218.586,244699997.0
2006-08-17 13:25:00,218.578,218.68,218.568,218.68,197000001.0
2006-08-17 13:30:00,218.686,218.728,218.677,218.696,228400000.0
2006-08-17 13:35:00,218.674,218.691,218.647,218.675,222200000.0
2006-08-17 13:40:00,218.664,218.705,218.658,218.702,221400001.0
2006-08-17 13:45:00,218.685,218.779,218.674,218.717,247600001.0
2006-08-17 13:50:00,218.719,218.725,218.677,218.707,248300000.0
2006-08-17 13:55:00,218.722,218.732,218.675,218.685,256800001.0
2006-08-17 14:00:00,218.668,218.724,218.668,218.72,286199999.0
2006-08-17 14:05:00,218.731,218.731,218.665,218.723,243599999.0
2006-08-17 14:10:00,218.715,218.728,218.653,218.655,288700001.0
2006-08-17 14:15:00,218.654,218.722,218.648,218.693,163200000.0
2006-08-17 14:20:00,218.689,218.792,218.673,218.686,194800002.0
2006-08-17 14:25:00,218.685,218.743,218.659,218.743,239799998.0
2006-08-17 14:30:00,218.715,218.783,218.711,218.75,217600000.0
2006-08-17 14:35:00,218.772,218.803,218.695,218.722,262799999.0
2006-08-17 14:40:00,218.745,218.826,218.638,218.727,229099998.0
2006-08-17 14:45:00,218.728,218.795,218.717,218.742,263199998.0
2006-08-17 14:50:00,218.725,218.748,218.684,218.745,209300000.0
2006-08-17 14:55:00,218.737,218.753,218.683,218.744,273599997.0
2006-08-17 15:00:00,218.752,218.77,218.71,218.722,223799999.0
2006-08-17 15:05:00,218.716,218.773,218.666,218.744,217300000.0
2006-08-17 15:10:00,218.731,218.858,218.731,218.857,237099999.0
2006-08-17 15:15:00,218.841,218.841,218.778,218.792,181500000.0
2006-08-17 15:20:00,218.778,218.929,218.749,218.92,247900002.0
2006-08-17 15:25:00,218.925,219.034,218.925,218.984,281100002.0
2006-08-17 15:30:00,218.975,218.996,218.923,218.97,315500000.0
2006-08-17 15:35:00,218.975,218.988,218.885,218.885,252400003.0
2006-08-17 15:40:00,218.864,218.871,218.759,218.762,232400000.0
2006-08-17 15:45:00,218.764,218.789,218.674,218.712,260299999.0
2006-08-17 15:50:00,218.703,218.796,218.666,218.795,245800000.0
2006-08-17 15:55:00,218.793,218.811,218.697,218.713,228999998.0
2006-08-17 16:00:00,218.683,218.776,218.642,218.681,204600001.0
2006-08-17 16:05:00,218.65,218.65,218.518,218.59,210500003.0
2006-08-17 16:10:00,218.584,218.59,218.496,218.548,228500001.0
2006-08-17 16:15:00,218.564,218.626,218.538,218.595,271300001.0
2006-08-17 16:20:00,218.599,218.681,218.584,218.68,189799999.0
2006-08-17 16:25:00,218.678,218.754,218.67,218.703,333699999.0
2006-08-17 16:30:00,218.69,218.782,218.672,218.703,249500001.0
2006-08-17 16:35:00,218.675,218.686,218.634,218.65,245500001.0
2006-08-17 16:40:00,218.649,218.664,218.601,218.606,288700000.0
2006-08-17 16:45:00,218.6,218.618,218.558,218.569,299500002.0
2006-08-17 16:50:00,218.562,218.566,218.458,218.496,256400001.0
2006-08-17 16:55:00,218.506,218.634,218.506,218.634,263700000.0
2006-08-17 17:00:00,218.647,218.817,218.633,218.817,241900000.0
2006-08-17 17:05:00,218.823,218.879,218.803,218.827,219500001.0
2006-08-17 17:10:00,218.805,218.827,218.754,218.772,213600000.0
2006-08-17 17:15:00,218.773,218.833,218.745,218.804,232800000.0
2006-08-17 17:20:00,218.799,218.815,218.698,218.719,164800000.0
2006-08-17 17:25:00,218.697,218.697,218.571,218.613,202499999.0
2006-08-17 17:30:00,218.625,218.689,218.618,218.657,244800001.0
2006-08-17 17:35:00,218.644,218.651,218.55,218.586,209099999.0
2006-08-17 17:40:00,218.572,218.598,218.502,218.503,340400003.0
2006-08-17 17:45:00,218.522,218.534,218.486,218.508,312500001.0
2006-08-17 17:50:00,218.518,218.532,218.465,218.528,225500002.0
2006-08-17 17:55:00,218.532,218.55,218.449,218.459,305600003.0
2006-08-17 18:00:00,218.464,218.68,218.432,218.532,2532900007.0
2006-08-17 18:05:00,218.535,218.577,218.445,218.508,3488000007.0
2006-08-17 18:10:00,218.504,218.556,218.487,218.513,2161300000.0
2006-08-17 18:15:00,218.527,218.555,218.488,218.504,2698300001.0
2006-08-17 18:20:00,218.505,218.588,218.43,218.555,2892900003.0
2006-08-17 18:25:00,218.569,218.781,218.569,218.756,2232399998.0
2006-08-17 18:30:00,218.763,218.829,218.745,218.785,2159200001.0
2006-08-17 18:35:00,218.771,218.771,218.666,218.68,1119499998.0
2006-08-17 18:40:00,218.672,218.757,218.658,218.752,1353299998.0
2006-08-17 18:45:00,218.763,218.783,218.704,218.781,877999998.0
2006-08-17 18:50:00,218.792,218.807,218.75,218.777,1144900000.0
2006-08-17 18:55:00,218.767,218.773,218.659,218.738,1031299999.0
2006-08-17 19:00:00,218.729,218.799,218.706,218.776,854899999.0
2006-08-17 19:05:00,218.773,218.869,218.762,218.845,1334200000.0
2006-08-17 19:10:00,218.847,218.849,218.756,218.788,683499997.0
2006-08-17 19:15:00,218.803,218.837,218.727,218.727,1061999999.0
2006-08-17 19:20:00,218.717,218.83,218.633,218.825,957000001.0
2006-08-17 19:25:00,218.841,218.906,218.754,218.788,1142000006.0
2006-08-17 19:30:00,218.79,218.811,218.727,218.733,1188900001.0
2006-08-17 19:35:00,218.732,218.778,218.68,218.707,1009300000.0
2006-08-17 19:40:00,218.718,218.789,218.718,218.737,1048200003.0
2006-08-17 19:45:00,218.743,218.806,218.734,218.794,711400000.0
2006-08-17 19:50:00,218.799,218.816,218.767,218.795,746999999.0
2006-08-17 19:55:00,218.795,218.885,218.615,218.634,811099999.0
2006-08-17 20:00:00,218.643,218.692,218.611,218.637,666800001.0
2006-08-17 20:05:00,218.635,218.685,218.573,218.601,700999999.0
2006-08-17 20:10:00,218.589,218.64,218.542,218.562,1325299996.0
2006-08-17 20:15:00,218.572,218.598,218.517,218.596,818799999.0
2006-08-17 20:20:00,218.599,218.653,218.576,218.588,995400002.0
2006-08-17 20:25:00,218.599,218.646,218.575,218.616,1690200000.0
2006-08-17 20:30:00,218.618,218.636,218.578,218.592,1799600003.0
2006-08-17 20:35:00,218.578,218.629,218.565,218.617,881200000.0
2006-08-17 20:40:00,218.616,218.63,218.464,218.493,1490100002.0
2006-08-17 20:45:00,218.503,218.538,218.499,218.53,1212100000.0
2006-08-17 20:50:00,218.518,218.53,218.442,218.47,1037800000.0
2006-08-17 20:55:00,218.469,218.522,218.421,218.43,1814200001.0
2006-08-17 21:00:00,218.431,218.526,218.418,218.519,1501100005.0
2006-08-17 21:05:00,218.517,218.539,218.481,218.534,755499999.0
2006-08-17 21:10:00,218.525,218.53,218.461,218.469,841100004.0
2006-08-17 21:15:00,218.47,218.512,218.46,218.51,1011299999.0
2006-08-17 21:20:00,218.508,218.522,218.47,218.497,1209099996.0
2006-08-17 21:25:00,218.51,218.534,218.443,218.474,804800000.0
2006-08-17 21:30:00,218.48,218.485,218.447,218.459,543999998.0
2006-08-17 21:35:00,218.461,218.482,218.415,218.416,320800001.0
2006-08-17 21:40:00,218.414,218.456,218.414,218.43,551899998.0
2006-08-17 21:45:00,218.435,218.458,218.416,218.427,451300001.0
2006-08-17 21:50:00,218.443,218.452,218.417,218.439,279400000.0
2006-08-17 21:55:00,218.447,218.458,218.428,218.447,433700002.0
2006-08-17 22:00:00,218.448,218.533,218.448,218.523,973400000.0
2006-08-17 22:05:00,218.525,218.598,218.525,218.57,325799999.0
2006-08-17 22:10:00,218.575,218.595,218.558,218.572,318399999.0
2006-08-17 22:15:00,218.574,218.601,218.536,218.55,656200002.0
2006-08-17 22:20:00,218.564,218.621,218.552,218.61,344200002.0
2006-08-17 22:25:00,218.594,218.609,218.562,218.593,464299999.0
2006-08-17 22:30:00,218.586,218.606,218.57,218.593,740099999.0
2006-08-17 22:35:00,218.599,218.603,218.526,218.555,300999999.0
2006-08-17 22:40:00,218.569,218.636,218.569,218.615,447199998.0
2006-08-17 22:45:00,218.622,218.628,218.607,218.613,384000000.0
2006-08-17 22:50:00,218.618,218.63,218.61,218.62,357100001.0
2006-08-17 22:55:00,218.615,218.635,218.605,218.615,391999999.0
2006-08-17 23:00:00,218.594,218.641,218.497,218.573,206500000.0
2006-08-17 23:05:00,218.595,218.675,218.553,218.58,177999999.0
2006-08-17 23:10:00,218.572,218.572,218.498,218.537,356300001.0
2006-08-17 23:15:00,218.512,218.565,218.464,218.549,208299999.0
2006-08-17 23:20:00,218.471,218.528,218.392,218.44,223500001.0
2006-08-17 23:25:00,218.452,218.528,218.417,218.47,297399998.0
2006-08-17 23:30:00,218.472,218.524,218.44,218.493,279000001.0
2006-08-17 23:35:00,218.478,218.758,218.436,218.711,213800001.0
2006-08-17 23:40:00,218.648,218.714,218.553,218.623,226099999.0
2006-08-17 23:45:00,218.618,218.706,218.521,218.694,206700000.0
2006-08-17 23:50:00,218.68,218.806,218.655,218.764,264500000.0
2006-08-17 23:55:00,218.769,218.857,218.719,218.722,249200001.0
2006-08-18 00:00:00,218.719,218.74,218.605,218.615,265899999.0
2006-08-18 00:05:00,218.628,218.693,218.603,218.682,210499999.0
2006-08-18 00:10:00,218.673,218.75,218.646,218.71,365600001.0
2006-08-18 00:15:00,218.701,218.789,218.677,218.717,190700000.0
2006-08-18 00:20:00,218.743,218.749,218.618,218.67,227800000.0
2006-08-18 00:25:00,218.655,218.701,218.617,218.653,253700000.0
2006-08-18 00:30:00,218.638,218.671,218.552,218.566,231000001.0
2006-08-18 00:35:00,218.542,218.61,218.528,218.551,196600000.0
2006-08-18 00:40:00,218.564,218.622,218.521,218.59,249500001.0
2006-08-18 00:45:00,218.593,218.615,218.449,218.451,285500002.0
2006-08-18 00:50:00,218.523,218.523,218.404,218.441,239100000.0
2006-08-18 00:55:00,218.492,218.505,218.408,218.475,226600001.0
2006-08-18 01:00:00,218.512,218.545,218.454,218.518,251700002.0
2006-08-18 01:05:00,218.51,218.531,218.508,218.509,272200000.0
2006-08-18 01:10:00,218.513,218.575,218.513,218.545,194099999.0
2006-08-18 01:15:00,218.554,218.57,218.515,218.521,194000000.0
2006-08-18 01:20:00,218.524,218.532,218.489,218.502,249799999.0
2006-08-18 01:25:00,218.499,218.534,218.495,218.525,278899999.0
2006-08-18 01:30:00,218.552,218.604,218.54,218.583,229200001.0
2006-08-18 01:35:00,218.586,218.605,218.572,218.584,192400001.0
2006-08-18 01:40:00,218.587,218.606,218.563,218.59,247000003.0
2006-08-18 01:45:00,218.581,218.581,218.491,218.538,332200001.0
2006-08-18 01:50:00,218.555,218.576,218.53,218.538,313500001.0
2006-08-18 01:55:00,218.542,218.55,218.486,218.486,247700001.0
2006-08-18 02:00:00,218.474,218.551,218.46,218.535,174900001.0
2006-08-18 02:05:00,218.547,218.557,218.43,218.475,219499999.0
2006-08-18 02:10:00,218.484,218.491,218.4,218.467,322500000.0
2006-08-18 02:15:00,218.465,218.51,218.428,218.46,246299999.0
2006-08-18 02:20:00,218.47,218.552,218.47,218.533,190199999.0
2006-08-18 02:25:00,218.539,218.56,218.496,218.557,245600000.0
2006-08-18 02:30:00,218.563,218.587,218.503,218.539,172200000.0
2006-08-18 02:35:00,218.545,218.653,218.539,218.625,221100000.0
2006-08-18 02:40:00,218.623,218.646,218.553,218.6,188500000.0
2006-08-18 02:45:00,218.576,218.624,218.562,218.611,233600000.0
2006-08-18 02:50:00,218.612,218.641,218.596,218.635,229599999.0
2006-08-18 02:55:00,218.607,218.607,218.567,218.58,247000000.0
2006-08-18 03:00:00,218.57,218.616,218.559,218.614,217500002.0
2006-08-18 03:05:00,218.609,218.725,218.605,218.699,195999999.0
2006-08-18 03:10:00,218.686,218.733,218.684,218.684,189000000.0
2006-08-18 03:15:00,218.678,218.728,218.649,218.722,194200001.0
2006-08-18 03:20:00,218.723,218.777,218.697,218.721,311000000.0
2006-08-18 03:25:00,218.707,218.721,218.674,218.685,173000000.0
2006-08-18 03:30:00,218.672,218.679,218.642,218.67,193200000.0
2006-08-18 03:35:00,218.659,218.718,218.634,218.666,238699997.0
2006-08-18 03:40:00,218.665,218.692,218.633,218.643,279899999.0
2006-08-18 03:45:00,218.66,218.713,218.66,218.7,172000000.0
2006-08-18 03:50:00,218.71,218.73,218.676,218.709,232399998.0
2006-08-18 03:55:00,218.713,218.715,218.69,218.7,230199999.0
2006-08-18 04:00:00,218.701,218.722,218.69,218.722,213400000.0
2006-08-18 04:05:00,218.73,218.752,218.7,218.7,360599999.0
2006-08-18 04:10:00,218.702,218.715,218.685,218.708,217000000.0
2006-08-18 04:15:00,218.708,218.748,218.69,218.742,175700000.0
2006-08-18 04:20:00,218.727,218.744,218.704,218.74,210200002.0
2006-08-18 04:25:00,218.726,218.786,218.726,218.778,226400000.0
2006-08-18 04:30:00,218.797,218.831,218.784,218.815,169299998.0
2006-08-18 04:35:00,218.823,218.83,218.768,218.793,158600000.0
2006-08-18 04:40:00,218.781,218.789,218.748,218.786,241699998.0
2006-08-18 04:45:00,218.782,218.799,218.765,218.765,197500000.0
2006-08-18 04:50:00,218.77,218.8,218.758,218.78,237800001.0
2006-08-18 04:55:00,218.774,218.842,218.774,218.787,174599999.0
2006-08-18 05:00:00,218.802,218.821,218.795,218.805,217500000.0
2006-08-18 05:05:00,218.8,218.818,218.768,218.799,267000000.0
2006-08-18 05:10:00,218.79,218.795,218.76,218.773,233300002.0
2006-08-18 05:15:00,218.768,218.796,218.724,218.79,255400000.0
2006-08-18 05:20:00,218.803,218.803,218.763,218.78,247500001.0
2006-08-18 05:25:00,218.782,218.8,218.767,218.797,312400000.0
2006-08-18 05:30:00,218.804,218.817,218.771,218.788,170799999.0
2006-08-18 05:35:00,218.785,218.792,218.745,218.792,303300001.0
2006-08-18 05:40:00,218.8,218.812,218.761,218.811,179999999.0
2006-08-18 05:45:00,218.813,218.815,218.765,218.783,225600000.0
2006-08-18 05:50:00,218.765,218.784,218.745,218.75,253899999.0
2006-08-18 05:55:00,218.747,218.773,218.718,218.729,275600000.0
2006-08-18 06:00:00,218.721,218.736,218.698,218.718,228100000.0
2006-08-18 06:05:00,218.712,218.712,218.674,218.675,221700001.0
2006-08-18 06:10:00,218.677,218.683,218.64,218.658,224000000.0
2006-08-18 06:15:00,218.667,218.692,218.648,218.677,166700001.0
2006-08-18 06:20:00,218.687,218.698,218.661,218.668,220500001.0
2006-08-18 06:25:00,218.657,218.668,218.613,218.632,277599997.0
2006-08-18 06:30:00,218.63,218.645,218.614,218.635,222900000.0
2006-08-18 06:35:00,218.626,218.641,218.589,218.614,263100000.0
2006-08-18 06:40:00,218.616,218.632,218.605,218.618,333000001.0
2006-08-18 06:45:00,218.618,218.623,218.581,218.618,271400000.0
2006-08-18 06:50:00,218.616,218.664,218.616,218.648,234700001.0
2006-08-18 06:55:00,218.64,218.675,218.626,218.639,165900000.0
2006-08-18 07:00:00,218.626,218.661,218.616,218.634,246400003.0
2006-08-18 07:05:00,218.638,218.656,218.596,218.615,278500001.0
2006-08-18 07:10:00,218.628,218.653,218.583,218.652,183300000.0
2006-08-18 07:15:00,218.656,218.7,218.649,218.669,297499997.0
2006-08-18 07:20:00,218.665,218.679,218.613,218.628,193100000.0
2006-08-18 07:25:00,218.621,218.642,218.602,218.642,246699999.0
2006-08-18 07:30:00,218.635,218.635,218.601,218.622,217200000.0
2006-08-18 07:35:00,218.633,218.65,218.616,218.63,269899999.0
2006-08-18 07:40:00,218.646,218.654,218.557,218.557,212300001.0
2006-08-18 07:45:00,218.545,218.567,218.521,218.535,265700002.0
2006-08-18 07:50:00,218.533,218.558,218.486,218.517,256899999.0
2006-08-18 07:55:00,218.507,218.581,218.507,218.547,332999999.0
2006-08-18 08:00:00,218.537,218.539,218.502,218.515,221700000.0
2006-08-18 08:05:00,218.51,218.565,218.503,218.54,243200001.0
2006-08-18 08:10:00,218.549,218.577,218.533,218.539,246400000.0
2006-08-18 08:15:00,218.539,218.553,218.464,218.476,170400000.0
2006-08-18 08:20:00,218.476,218.503,218.41,218.451,255400000.0
2006-08-18 08:25:00,218.454,218.528,218.454,218.495,209299999.0
2006-08-18 08:30:00,218.499,218.531,218.453,218.514,221199999.0
2006-08-18 08:35:00,218.492,218.542,218.49,218.522,328500000.0
2006-08-18 08:40:00,218.524,218.537,218.5,218.517,197599999.0
2006-08-18 08:45:00,218.518,218.532,218.452,218.467,349100001.0
2006-08-18 08:50:00,218.474,218.512,218.447,218.504,254699999.0
2006-08-18 08:55:00,218.497,218.546,218.472,218.485,199200001.0
2006-08-18 09:00:00,218.469,218.499,218.465,218.479,192199999.0
2006-08-18 09:05:00,218.478,218.52,218.462,218.509,214599999.0
2006-08-18 09:10:00,218.529,218.568,218.477,218.522,164700000.0
2006-08-18 09:15:00,218.527,218.536,218.402,218.422,319000002.0
2006-08-18 09:20:00,218.41,218.41,218.29,218.318,183300000.0
2006-08-18 09:25:00,218.322,218.421,218.315,218.392,272800003.0
2006-08-18 09:30:00,218.407,218.595,218.407,218.492,175099999.0
2006-08-18 09:35:00,218.498,218.532,218.35,218.381,226900001.0
2006-08-18 09:40:00,218.38,218.382,218.318,218.333,277499999.0
2006-08-18 09:45:00,218.336,218.381,218.301,218.362,227400000.0
2006-08-18 09:50:00,218.368,218.428,218.322,218.406,277700004.0
2006-08-18 09:55:00,218.404,218.427,218.339,218.377,193399998.0
2006-08-18 10:00:00,218.386,218.412,218.362,218.383,283100001.0
2006-08-18 10:05:00,218.388,218.443,218.38,218.41,262400001.0
2006-08-18 10:10:00,218.409,218.421,218.339,218.346,174900000.0
2006-08-18 10:15:00,218.355,218.364,218.283,218.315,254999999.0
2006-08-18 10:20:00,218.324,218.344,218.306,218.327,239000000.0
2006-08-18 10:25:00,218.319,218.328,218.19,218.206,213899999.0
2006-08-18 10:30:00,218.226,218.352,218.226,218.31,318599997.0
2006-08-18 10:35:00,218.316,218.367,218.307,218.308,239200001.0
2006-08-18 10:40:00,218.298,218.307,218.225,218.298,303100000.0
2006-08-18 10:45:00,218.308,218.316,218.244,218.294,359799999.0
2006-08-18 10:50:00,218.301,218.333,218.265,218.33,237699998.0
2006-08-18 10:55:00,218.323,218.371,218.315,218.35,188800000.0
2006-08-18 11:00:00,218.363,218.38,218.326,218.37,254800001.0
2006-08-18 11:05:00,218.381,218.398,218.24,218.254,214299999.0
2006-08-18 11:10:00,218.282,218.293,218.206,218.223,197000000.0
2006-08-18 11:15:00,218.217,218.236,218.199,218.221,216200001.0
2006-08-18 11:20:00,218.209,218.229,217.957,218.088,257600002.0
2006-08-18 11:25:00,218.076,218.193,218.057,218.102,200699999.0
2006-08-18 11:30:00,218.092,218.163,218.073,218.13,210800001.0
2006-08-18 11:35:00,218.117,218.133,217.965,218.027,238399999.0
2006-08-18 11:40:00,218.01,218.01,217.729,217.729,316500003.0
2006-08-18 11:45:00,217.71,217.8,217.692,217.782,246999999.0
2006-08-18 11:50:00,217.788,217.823,217.716,217.716,190100000.0
2006-08-18 11:55:00,217.709,217.745,217.645,217.646,226699999.0
2006-08-18 12:00:00,217.671,217.675,217.492,217.543,299000001.0
2006-08-18 12:05:00,217.546,217.554,217.452,217.452,234500000.0
2006-08-18 12:10:00,217.45,217.527,217.433,217.519,281400002.0
2006-08-18 12:15:00,217.533,217.656,217.522,217.613,234199999.0
2006-08-18 12:20:00,217.593,217.677,217.533,217.664,251800001.0
2006-08-18 12:25:00,217.681,217.735,217.652,217.655,186300001.0
2006-08-18 12:30:00,217.653,217.711,217.633,217.705,269099999.0
2006-08-18 12:35:00,217.707,217.718,217.672,217.676,279900001.0
2006-08-18 12:40:00,217.672,217.807,217.67,217.783,281200000.0
2006-08-18 12:45:00,217.768,217.874,217.713,217.81,191200001.0
2006-08-18 12:50:00,217.814,217.998,217.798,217.947,213100000.0
2006-08-18 12:55:00,217.951,218.098,217.937,218.098,242800000.0
2006-08-18 13:00:00,218.085,218.104,217.962,217.98,276400000.0
2006-08-18 13:05:00,217.998,217.998,217.864,217.864,257199999.0
2006-08-18 13:10:00,217.875,218.014,217.875,217.983,284999999.0
2006-08-18 13:15:00,217.973,218.015,217.781,217.792,262600001.0
2006-08-18 13:20:00,217.804,217.88,217.782,217.866,195000000.0
2006-08-18 13:25:00,217.862,217.898,217.814,217.828,242200001.0
2006-08-18 13:30:00,217.829,217.907,217.797,217.845,254299999.0
2006-08-18 13:35:00,217.834,217.834,217.744,217.782,228900000.0
2006-08-18 13:40:00,217.777,217.777,217.644,217.668,266800000.0
2006-08-18 13:45:00,217.664,217.722,217.629,217.644,335399998.0
2006-08-18 13:50:00,217.639,217.717,217.61,217.699,206500000.0
2006-08-18 13:55:00,217.699,217.723,217.647,217.665,264100000.0
2006-08-18 14:00:00,217.648,217.7,217.647,217.682,274900000.0
2006-08-18 14:05:00,217.682,217.74,217.674,217.713,169099999.0
2006-08-18 14:10:00,217.741,217.95,217.741,217.95,209000000.0
2006-08-18 14:15:00,217.957,217.957,217.796,217.811,242500001.0
2006-08-18 14:20:00,217.813,217.899,217.803,217.878,283299999.0
2006-08-18 14:25:00,217.903,217.995,217.903,217.965,189000001.0
2006-08-18 14:30:00,217.929,217.964,217.885,217.905,305900001.0
2006-08-18 14:35:00,217.92,217.923,217.853,217.906,203399999.0
2006-08-18 14:40:00,217.919,217.935,217.852,217.874,223300002.0
2006-08-18 14:45:00,217.881,217.939,217.872,217.907,252599999.0
2006-08-18 14:50:00,217.887,217.929,217.863,217.876,279199999.0
2006-08-18 14:55:00,217.883,217.935,217.871,217.895,284500000.0
2006-08-18 15:00:00,217.896,217.937,217.777,217.922,259799999.0
2006-08-18 15:05:00,217.903,217.949,217.87,217.87,285599998.0
2006-08-18 15:10:00,217.855,217.917,217.82,217.833,274500001.0
2006-08-18 15:15:00,217.823,217.847,217.751,217.775,222299999.0
2006-08-18 15:20:00,217.793,217.86,217.793,217.828,225300000.0
2006-08-18 15:25:00,217.829,217.855,217.805,217.845,262999999.0
2006-08-18 15:30:00,217.848,217.913,217.764,217.78,261000001.0
2006-08-18 15:35:00,217.779,217.8,217.729,217.753,212400001.0
2006-08-18 15:40:00,217.743,217.774,217.66,217.735,251300001.0
2006-08-18 15:45:00,217.682,217.797,217.665,217.784,289699999.0
2006-08-18 15:50:00,217.796,217.933,217.768,217.778,338500000.0
2006-08-18 15:55:00,217.765,217.855,217.756,217.777,220300000.0
2006-08-18 16:00:00,217.746,217.914,217.746,217.825,205300000.0
2006-08-18 16:05:00,217.805,217.811,217.717,217.797,187400000.0
2006-08-18 16:10:00,217.802,217.829,217.669,217.735,184500001.0
2006-08-18 16:15:00,217.742,217.902,217.73,217.877,283999999.0
2006-08-18 16:20:00,217.864,217.871,217.714,217.714,300600001.0
2006-08-18 16:25:00,217.706,217.741,217.658,217.703,178400000.0
2006-08-18 16:30:00,217.694,217.745,217.674,217.701,259900003.0
2006-08-18 16:35:00,217.682,217.699,217.641,217.641,250500000.0
2006-08-18 16:40:00,217.619,217.645,217.594,217.605,259100000.0
2006-08-18 16:45:00,217.596,217.597,217.498,217.505,324200002.0
2006-08-18 16:50:00,217.501,217.565,217.462,217.469,318199999.0
2006-08-18 16:55:00,217.469,217.497,217.428,217.491,334900001.0
2006-08-18 17:00:00,217.485,217.584,217.481,217.551,249200002.0
2006-08-18 17:05:00,217.545,217.73,217.526,217.705,232700000.0
2006-08-18 17:10:00,217.705,217.705,217.612,217.638,295299999.0
2006-08-18 17:15:00,217.642,217.643,217.565,217.583,201200000.0
2006-08-18 17:20:00,217.58,217.715,217.58,217.715,135399999.0
2006-08-18 17:25:00,217.696,217.791,217.643,217.781,302299999.0
2006-08-18 17:30:00,217.807,217.865,217.757,217.788,256100002.0
2006-08-18 17:35:00,217.78,217.812,217.723,217.757,242300001.0
2006-08-18 17:40:00,217.754,217.853,217.745,217.85,208500000.0
2006-08-18 17:45:00,217.834,217.834,217.718,217.721,221700000.0
2006-08-18 17:50:00,217.722,217.753,217.691,217.732,217199998.0
2006-08-18 17:55:00,217.731,217.761,217.7,217.7,235999997.0
2006-08-18 18:00:00,217.714,217.744,217.617,217.723,2587899998.0
2006-08-18 18:05:00,217.739,217.779,217.711,217.767,3350000004.0
2006-08-18 18:10:00,217.772,217.791,217.728,217.738,2392800001.0
2006-08-18 18:15:00,217.751,217.792,217.725,217.775,2382700000.0
2006-08-18 18:20:00,217.773,217.788,217.674,217.683,3043700002.0
2006-08-18 18:25:00,217.683,217.69,217.617,217.668,2213900005.0
2006-08-18 18:30:00,217.68,217.794,217.68,217.755,1866599999.0
2006-08-18 18:35:00,217.75,217.783,217.741,217.752,1166300003.0
2006-08-18 18:40:00,217.737,217.791,217.715,217.767,1230500001.0
2006-08-18 18:45:00,217.766,217.782,217.695,217.713,756400000.0
2006-08-18 18:50:00,217.718,217.734,217.682,217.724,1250799998.0
2006-08-18 18:55:00,217.737,217.795,217.716,217.77,1009599998.0
2006-08-18 19:00:00,217.752,217.752,217.696,217.728,958000004.0
2006-08-18 19:05:00,217.728,217.808,217.697,217.788,1217999999.0
2006-08-18 19:10:00,217.782,217.802,217.748,217.77,672199998.0
2006-08-18 19:15:00,217.781,217.794,217.76,217.77,855400002.0
2006-08-18 19:20:00,217.776,217.809,217.745,217.746,1027199999.0
2006-08-18 19:25:00,217.749,217.793,217.749,217.791,1081300000.0
2006-08-18 19:30:00,217.79,217.887,217.782,217.838,1190499999.0
2006-08-18 19:35:00,217.832,217.854,217.809,217.828,1081000002.0
2006-08-18 19:40:00,217.836,217.944,217.827,217.885,1019000001.0
2006-08-18 19:45:00,217.894,217.906,217.812,217.856,775000003.0
2006-08-18 19:50:00,217.85,217.915,217.845,217.908,856700000.0
2006-08-18 19:55:00,217.909,217.987,217.874,217.95,908399999.0
2006-08-18 20:00:00,217.954,217.954,217.901,217.933,668100003.0
2006-08-18 20:05:00,217.934,217.962,217.881,217.893,779899999.0
2006-08-18 20:10:00,217.89,217.926,217.837,217.857,1233200003.0
2006-08-18 20:15:00,217.863,217.901,217.835,217.847,820700000.0
2006-08-18 20:20:00,217.845,217.919,217.837,217.9,945399999.0
2006-08-18 20:25:00,217.91,217.935,217.905,217.915,1687700002.0
2006-08-18 20:30:00,217.92,217.935,217.912,217.925,1916200009.0
2006-08-18 20:35:00,217.92,217.925,217.849,217.874,879000006.0
2006-08-18 20:40:00,217.888,217.934,217.864,217.907,1499000002.0
2006-08-18 20:45:00,217.923,217.944,217.895,217.905,1047600003.0
2006-08-18 20:50:00,217.905,217.947,217.904,217.927,1117300005.0
2006-08-18 20:55:00,217.922,217.922,217.837,217.9,1628700001.0
2006-08-18 21:00:00,217.894,217.925,217.836,217.879,1474800000.0
2006-08-18 21:05:00,217.88,217.899,217.784,217.803,768900001.0
2006-08-18 21:10:00,217.808,217.856,217.808,217.835,832600000.0
2006-08-18 21:15:00,217.839,217.876,217.8,217.826,986900005.0
2006-08-18 21:20:00,217.83,217.866,217.824,217.836,1103900004.0
2006-08-18 21:25:00,217.832,217.868,217.82,217.859,765300004.0
2006-08-18 21:30:00,217.859,217.878,217.807,217.807,511300001.0
2006-08-18 21:35:00,217.786,217.84,217.775,217.787,254099999.0
2006-08-18 21:40:00,217.784,217.865,217.784,217.847,510000000.0
2006-08-18 21:45:00,217.854,217.914,217.848,217.881,409400001.0
2006-08-18 21:50:00,217.889,217.889,217.812,217.832,333999998.0
2006-08-18 21:55:00,217.836,217.872,217.805,217.813,307499999.0
2006-08-18 22:00:00,217.799,217.876,217.799,217.829,842700001.0
2006-08-18 22:05:00,217.83,217.872,217.814,217.871,325000002.0
2006-08-18 22:10:00,217.865,217.885,217.834,217.84,275200001.0
2006-08-18 22:15:00,217.827,217.846,217.746,217.771,724299999.0
2006-08-18 22:20:00,217.785,217.812,217.689,217.737,382900002.0
2006-08-18 22:25:00,217.735,217.766,217.73,217.742,486099998.0
2006-08-18 22:30:00,217.749,217.822,217.749,217.812,717400005.0
2006-08-18 22:35:00,217.821,217.826,217.781,217.796,305700000.0
2006-08-18 22:40:00,217.798,217.815,217.766,217.793,368199999.0
2006-08-18 22:45:00,217.806,217.878,217.806,217.853,443300001.0
2006-08-18 22:50:00,217.858,217.863,217.807,217.816,378399999.0
2006-08-18 22:55:00,217.804,217.852,217.779,217.835,301499997.0
2006-08-20 23:00:00,217.791,217.791,217.686,217.714,242299999.0
2006-08-20 23:05:00,217.691,217.807,217.689,217.743,181900000.0
2006-08-20 23:10:00,217.723,217.814,217.723,217.758,251500000.0
2006-08-20 23:15:00,217.761,217.796,217.708,217.734,276500001.0
2006-08-20 23:20:00,217.728,217.827,217.718,217.764,300299999.0
2006-08-20 23:25:00,217.763,217.786,217.698,217.779,282200001.0
2006-08-20 23:30:00,217.773,217.78,217.748,217.752,252099999.0
2006-08-20 23:35:00,217.76,217.765,217.677,217.695,282499999.0
2006-08-20 23:40:00,217.688,217.723,217.676,217.703,247300001.0
2006-08-20 23:45:00,217.715,217.732,217.695,217.722,264300000.0
2006-08-20 23:50:00,217.727,217.748,217.669,217.732,189400001.0
2006-08-20 23:55:00,217.726,217.765,217.699,217.714,287999999.0
2006-08-21 00:00:00,217.719,217.752,217.701,217.741,186600000.0
2006-08-21 00:05:00,217.726,217.755,217.691,217.713,162800000.0
2006-08-21 00:10:00,217.714,217.759,217.689,217.715,364600000.0
2006-08-21 00:15:00,217.705,217.733,217.693,217.721,250500000.0
2006-08-21 00:20:00,217.718,217.756,217.684,217.714,272700002.0
2006-08-21 00:25:00,217.718,217.782,217.698,217.771,235000001.0
2006-08-21 00:30:00,217.756,217.776,217.728,217.743,259999998.0
2006-08-21 00:35:00,217.725,217.773,217.701,217.718,240400001.0
2006-08-21 00:40:00,217.721,217.786,217.721,217.775,235499999.0
2006-08-21 00:45:00,217.807,217.807,217.715,217.749,248300003.0
2006-08-21 00:50:00,217.755,217.821,217.723,217.821,240699998.0
2006-08-21 00:55:00,217.814,217.827,217.751,217.769,203400000.0
2006-08-21 01:00:00,217.767,217.837,217.727,217.787,284100001.0
2006-08-21 01:05:00,217.736,217.809,217.728,217.77,216199999.0
2006-08-21 01:10:00,217.775,217.812,217.764,217.785,261400000.0
2006-08-21 01:15:00,217.804,217.823,217.796,217.815,227800000.0
2006-08-21 01:20:00,217.817,217.818,217.762,217.793,264000000.0
2006-08-21 01:25:00,217.775,217.79,217.753,217.78,288500001.0
2006-08-21 01:30:00,217.782,217.785,217.757,217.757,172199999.0
2006-08-21 01:35:00,217.755,217.783,217.728,217.734,211300000.0
2006-08-21 01:40:00,217.735,217.761,217.727,217.749,184800001.0
2006-08-21 01:45:00,217.751,217.807,217.748,217.774,265999999.0
2006-08-21 01:50:00,217.78,217.84,217.77,217.807,292199999.0
2006-08-21 01:55:00,217.8,217.85,217.798,217.808,275200000.0
2006-08-21 02:00:00,217.81,217.841,217.786,217.826,242899999.0
2006-08-21 02:05:00,217.835,217.874,217.834,217.844,251400000.0
2006-08-21 02:10:00,217.855,217.931,217.855,217.906,213500000.0
2006-08-21 02:15:00,217.901,217.925,217.871,217.908,249100001.0
2006-08-21 02:20:00,217.914,217.923,217.863,217.889,236700000.0
2006-08-21 02:25:00,217.882,217.883,217.833,217.88,317999998.0
2006-08-21 02:30:00,217.893,217.947,217.893,217.917,224000001.0
2006-08-21 02:35:00,217.912,217.979,217.905,217.955,310099999.0
2006-08-21 02:40:00,217.953,217.984,217.945,217.965,261300000.0
2006-08-21 02:45:00,217.95,217.955,217.922,217.943,233000000.0
2006-08-21 02:50:00,217.951,218.006,217.932,217.988,192700000.0
2006-08-21 02:55:00,217.956,218.005,217.898,217.96,239199999.0
2006-08-21 03:00:00,217.942,218.02,217.911,217.98,197100000.0
2006-08-21 03:05:00,217.98,218.027,217.962,218.007,156400001.0
2006-08-21 03:10:00,218.0,218.103,218.0,218.088,186899999.0
2006-08-21 03:15:00,218.09,218.107,218.036,218.047,212100000.0
2006-08-21 03:20:00,218.04,218.056,217.947,217.947,295400000.0
2006-08-21 03:25:00,217.934,218.002,217.93,217.973,197799999.0
2006-08-21 03:30:00,217.965,218.023,217.96,218.018,313099999.0
2006-08-21 03:35:00,218.017,218.039,217.934,217.96,206099999.0
2006-08-21 03:40:00,217.944,218.002,217.944,217.978,293200003.0
2006-08-21 03:45:00,217.97,218.078,217.966,218.077,275800000.0
2006-08-21 03:50:00,218.079,218.139,218.059,218.135,216599999.0
2006-08-21 03:55:00,218.144,218.183,218.144,218.16,183100000.0
2006-08-21 04:00:00,218.155,218.212,218.155,218.175,242200002.0
2006-08-21 04:05:00,218.172,218.305,218.167,218.263,239300000.0
2006-08-21 04:10:00,218.276,218.299,218.255,218.267,242300000.0
2006-08-21 04:15:00,218.29,218.314,218.161,218.197,248900000.0
2006-08-21 04:20:00,218.181,218.181,218.077,218.087,267600000.0
2006-08-21 04:25:00,218.069,218.129,218.069,218.104,222100001.0
2006-08-21 04:30:00,218.108,218.138,218.107,218.138,231699999.0
2006-08-21 04:35:00,218.144,218.196,218.135,218.172,250500000.0
2006-08-21 04:40:00,218.174,218.174,218.126,218.15,210800000.0
2006-08-21 04:45:00,218.14,218.151,218.117,218.122,193700001.0
2006-08-21 04:50:00,218.128,218.132,218.098,218.132,254299999.0
2006-08-21 04:55:00,218.127,218.145,218.097,218.102,127500000.0
2006-08-21 05:00:00,218.105,218.121,218.074,218.11,217000001.0
2006-08-21 05:05:00,218.115,218.13,218.071,218.126,229000000.0
2006-08-21 05:10:00,218.118,218.14,218.097,218.133,244399998.0
2006-08-21 05:15:00,218.128,218.159,218.12,218.13,232200000.0
2006-08-21 05:20:00,218.145,218.187,218.138,218.17,229300000.0
2006-08-21 05:25:00,218.171,218.171,218.1,218.145,206600001.0
2006-08-21 05:30:00,218.157,218.157,218.077,218.127,294600000.0
2006-08-21 05:35:00,218.131,218.153,218.085,218.127,191400002.0
2006-08-21 05:40:00,218.127,218.145,218.044,218.055,265000002.0
2006-08-21 05:45:00,218.05,218.054,217.953,217.966,229500000.0
2006-08-21 05:50:00,217.94,217.961,217.89,217.956,229799998.0
2006-08-21 05:55:00,217.967,218.011,217.948,217.998,249800000.0
2006-08-21 06:00:00,217.998,218.008,217.972,217.986,268300000.0
2006-08-21 06:05:00,217.99,218.037,217.99,218.024,179300000.0
2006-08-21 06:10:00,218.019,218.031,217.97,217.98,161400000.0
2006-08-21 06:15:00,217.98,218.014,217.972,217.996,273700000.0
2006-08-21 06:20:00,218.005,218.012,217.978,217.994,263700000.0
2006-08-21 06:25:00,217.997,218.018,217.945,217.974,195800001.0
2006-08-21 06:30:00,217.97,218.04,217.965,218.039,305000002.0
2006-08-21 06:35:00,218.041,218.047,217.999,218.001,200299999.0
2006-08-21 06:40:00,217.995,218.03,217.995,218.005,197600000.0
2006-08-21 06:45:00,218.008,218.033,217.992,217.992,214700000.0
2006-08-21 06:50:00,217.987,218.039,217.984,217.985,175099999.0
2006-08-21 06:55:00,217.975,218.041,217.971,218.027,230300000.0
2006-08-21 07:00:00,218.024,218.032,217.987,217.987,182000001.0
2006-08-21 07:05:00,218.0,218.068,217.995,218.054,241199999.0
2006-08-21 07:10:00,218.067,218.113,218.058,218.092,290800001.0
2006-08-21 07:15:00,218.08,218.095,218.056,218.065,234000001.0
2006-08-21 07:20:00,218.062,218.063,218.012,218.043,215800002.0
2006-08-21 07:25:00,218.047,218.065,217.979,217.998,258000000.0
2006-08-21 07:30:00,217.995,218.047,217.985,218.027,289099999.0
2006-08-21 07:35:00,218.054,218.079,218.023,218.073,200800000.0
2006-08-21 07:40:00,218.082,218.082,218.037,218.042,212900002.0
2006-08-21 07:45:00,218.043,218.087,218.043,218.07,278400001.0
2006-08-21 07:50:00,218.077,218.103,218.036,218.042,237400000.0
2006-08-21 07:55:00,218.022,218.073,218.022,218.039,233300001.0
2006-08-21 08:00:00,218.026,218.102,217.997,218.089,159599999.0
2006-08-21 08:05:00,218.088,218.147,218.076,218.108,243899999.0
2006-08-21 08:10:00,218.129,218.238,218.119,218.221,268300001.0
2006-08-21 08:15:00,218.237,218.345,218.223,218.345,248499999.0
2006-08-21 08:20:00,218.361,218.361,218.248,218.273,208000000.0
2006-08-21 08:25:00,218.27,218.276,218.147,218.175,212300000.0
2006-08-21 08:30:00,218.169,218.194,218.104,218.129,265499999.0
2006-08-21 08:35:00,218.107,218.182,218.107,218.16,250200000.0
2006-08-21 08:40:00,218.165,218.307,218.16,218.293,209600001.0
2006-08-21 08:45:00,218.282,218.302,218.229,218.229,199399999.0
2006-08-21 08:50:00,218.227,218.241,218.111,218.127,178200000.0
2006-08-21 08:55:00,218.135,218.218,218.135,218.18,222900001.0
2006-08-21 09:00:00,218.186,218.257,218.143,218.231,321700001.0
2006-08-21 09:05:00,218.23,218.261,218.2,218.201,258700001.0
2006-08-21 09:10:00,218.217,218.267,218.173,218.258,234000000.0
2006-08-21 09:15:00,218.279,218.328,218.224,218.301,262899999.0
2006-08-21 09:20:00,218.33,218.366,218.245,218.366,279399998.0
2006-08-21 09:25:00,218.364,218.39,218.272,218.333,255099999.0
2006-08-21 09:30:00,218.32,218.326,218.269,218.32,273800001.0
2006-08-21 09:35:00,218.325,218.405,218.304,218.396,204600000.0
2006-08-21 09:40:00,218.377,218.588,218.353,218.588,256800001.0
2006-08-21 09:45:00,218.585,218.585,218.401,218.433,247700001.0
2006-08-21 09:50:00,218.459,218.613,218.459,218.497,247700002.0
2006-08-21 09:55:00,218.5,218.618,218.5,218.605,255800000.0
2006-08-21 10:00:00,218.608,218.729,218.607,218.719,289400001.0
2006-08-21 10:05:00,218.732,218.732,218.654,218.681,212899999.0
2006-08-21 10:10:00,218.684,218.726,218.656,218.701,241399998.0
2006-08-21 10:15:00,218.683,218.725,218.655,218.693,206700000.0
2006-08-21 10:20:00,218.694,218.776,218.654,218.731,251800001.0
2006-08-21 10:25:00,218.726,218.941,218.726,218.934,216800001.0
2006-08-21 10:30:00,218.905,218.927,218.837,218.904,281399999.0
2006-08-21 10:35:00,218.894,218.897,218.843,218.882,202399999.0
2006-08-21 10:40:00,218.881,218.995,218.868,218.976,225399999.0
2006-08-21 10:45:00,218.976,219.191,218.932,219.18,345699998.0
2006-08-21 10:50:00,219.161,219.161,219.044,219.057,240800003.0
2006-08-21 10:55:00,219.053,219.112,218.974,219.038,231000002.0
2006-08-21 11:00:00,219.077,219.164,219.033,219.154,212800001.0
2006-08-21 11:05:00,219.136,219.269,219.116,219.235,249899998.0
2006-08-21 11:10:00,219.235,219.252,219.158,219.163,235000000.0
2006-08-21 11:15:00,219.143,219.18,219.111,219.126,272800002.0
2006-08-21 11:20:00,219.109,219.15,218.687,219.141,169000001.0
2006-08-21 11:25:00,219.136,219.149,219.063,219.077,237300000.0
2006-08-21 11:30:00,219.074,219.183,219.068,219.169,258000000.0
2006-08-21 11:35:00,219.165,219.213,219.149,219.21,223900000.0
2006-08-21 11:40:00,219.187,219.199,219.14,219.152,274599998.0
2006-08-21 11:45:00,219.151,219.229,218.631,219.081,182800000.0
2006-08-21 11:50:00,219.175,219.203,219.075,219.075,192600000.0
2006-08-21 11:55:00,219.066,219.066,218.521,218.786,202299999.0
2006-08-21 12:00:00,218.878,218.952,218.874,218.93,286000000.0
2006-08-21 12:05:00,218.939,218.948,218.865,218.924,291900000.0
2006-08-21 12:10:00,218.949,219.066,218.939,219.015,277300002.0
2006-08-21 12:15:00,219.015,219.056,218.985,219.056,347700000.0
2006-08-21 12:20:00,219.056,219.075,219.004,219.018,300099999.0
2006-08-21 12:25:00,219.012,219.06,218.954,218.954,199300000.0
2006-08-21 12:30:00,218.939,218.984,218.856,218.906,234300000.0
2006-08-21 12:35:00,218.927,219.006,218.899,218.985,235400000.0
2006-08-21 12:40:00,218.99,219.007,218.89,218.9,230300000.0
2006-08-21 12:45:00,218.905,218.984,218.892,218.94,295400002.0
2006-08-21 12:50:00,218.963,219.024,218.946,218.975,268800001.0
2006-08-21 12:55:00,218.959,219.11,218.945,219.052,221899999.0
2006-08-21 13:00:00,219.06,219.142,219.056,219.098,281300003.0
2006-08-21 13:05:00,219.106,219.146,219.091,219.125,269499999.0
2006-08-21 13:10:00,219.127,219.194,218.638,219.104,315399998.0
2006-08-21 13:15:00,219.107,219.293,219.096,219.293,331100002.0
2006-08-21 13:20:00,219.33,219.362,219.256,219.268,182200000.0
2006-08-21 13:25:00,219.248,219.259,219.095,219.157,269499999.0
2006-08-21 13:30:00,219.145,219.161,219.094,219.105,302700002.0
2006-08-21 13:35:00,219.109,219.314,219.109,219.302,188900000.0
2006-08-21 13:40:00,219.301,219.406,219.301,219.359,187300000.0
2006-08-21 13:45:00,219.346,219.351,219.271,219.287,224199999.0
2006-08-21 13:50:00,219.286,219.286,219.195,219.217,175799999.0
2006-08-21 13:55:00,219.212,219.222,219.177,219.192,230200000.0
2006-08-21 14:00:00,219.184,219.266,219.183,219.25,256900002.0
2006-08-21 14:05:00,219.248,219.334,219.202,219.307,226400000.0
2006-08-21 14:10:00,219.306,219.465,219.261,219.432,270299995.0
2006-08-21 14:15:00,219.444,219.536,219.405,219.536,242099999.0
2006-08-21 14:20:00,219.546,219.563,219.403,219.417,225299999.0
2006-08-21 14:25:00,219.431,219.448,219.393,219.425,218700000.0
2006-08-21 14:30:00,219.396,219.43,219.355,219.395,310100001.0
2006-08-21 14:35:00,219.388,219.413,219.371,219.397,232399999.0
2006-08-21 14:40:00,219.448,219.649,219.448,219.649,216299999.0
2006-08-21 14:45:00,219.636,219.64,219.525,219.525,239299999.0
2006-08-21 14:50:00,219.498,219.542,219.426,219.445,288700001.0
2006-08-21 14:55:00,219.437,219.441,219.39,219.409,274600000.0
2006-08-21 15:00:00,219.43,219.452,219.359,219.365,163700000.0
2006-08-21 15:05:00,219.344,219.412,219.343,219.412,173299999.0
2006-08-21 15:10:00,219.415,219.461,219.378,219.421,233799999.0
2006-08-21 15:15:00,219.414,219.441,219.374,219.387,208700000.0
2006-08-21 15:20:00,219.387,219.431,219.348,219.431,266900000.0
2006-08-21 15:25:00,219.44,219.509,219.423,219.505,197600000.0
2006-08-21 15:30:00,219.512,219.534,219.468,219.513,223400000.0
2006-08-21 15:35:00,219.529,219.537,219.475,219.516,313700000.0
2006-08-21 15:40:00,219.495,219.505,219.47,219.49,149399999.0
2006-08-21 15:45:00,219.485,219.5,219.48,219.5,190400000.0
2006-08-21 15:50:00,219.495,219.5,219.477,219.49,192100000.0
2006-08-21 15:55:00,219.487,219.5,219.48,219.49,139099999.0
2006-08-21 16:00:00,219.48,219.505,219.48,219.49,203299999.0
2006-08-21 16:05:00,219.5,219.505,219.48,219.5,204100002.0
2006-08-21 16:10:00,219.487,219.5,219.48,219.485,200500000.0
2006-08-21 16:15:00,219.495,219.538,219.454,219.468,184899999.0
2006-08-21 16:20:00,219.476,219.533,219.467,219.533,254800000.0
2006-08-21 16:25:00,219.548,219.614,219.542,219.585,273199997.0
2006-08-21 16:30:00,219.583,219.634,219.553,219.634,244400000.0
2006-08-21 16:35:00,219.625,219.777,219.612,219.713,244500000.0
2006-08-21 16:40:00,219.684,219.763,219.676,219.72,229300000.0
2006-08-21 16:45:00,219.723,219.802,219.717,219.727,291200001.0
2006-08-21 16:50:00,219.714,219.722,219.668,219.697,235199998.0
2006-08-21 16:55:00,219.699,219.763,219.684,219.734,322799999.0
2006-08-21 17:00:00,219.724,219.762,219.703,219.718,281499999.0
2006-08-21 17:05:00,219.71,219.776,219.691,219.734,241900000.0
2006-08-21 17:10:00,219.725,219.746,219.602,219.629,311900002.0
2006-08-21 17:15:00,219.645,219.744,219.634,219.719,243100001.0
2006-08-21 17:20:00,219.722,219.751,219.684,219.714,158100001.0
2006-08-21 17:25:00,219.696,219.709,219.667,219.705,237300000.0
2006-08-21 17:30:00,219.693,219.727,219.679,219.727,303000000.0
2006-08-21 17:35:00,219.713,219.717,219.674,219.714,271700002.0
2006-08-21 17:40:00,219.704,219.704,219.625,219.652,174700001.0
2006-08-21 17:45:00,219.679,219.701,219.632,219.64,241100001.0
2006-08-21 17:50:00,219.648,219.785,219.626,219.78,219500000.0
2006-08-21 17:55:00,219.756,219.765,219.695,219.697,270599998.0
2006-08-21 18:00:00,219.719,219.756,219.677,219.686,2573100011.0
2006-08-21 18:05:00,219.706,219.73,219.567,219.628,3250900002.0
2006-08-21 18:10:00,219.624,219.645,219.574,219.622,2350199994.0
2006-08-21 18:15:00,219.624,219.642,219.578,219.618,2488100003.0
2006-08-21 18:20:00,219.621,219.658,219.572,219.587,3249000001.0
2006-08-21 18:25:00,219.595,219.599,219.543,219.55,2267999998.0
2006-08-21 18:30:00,219.55,219.605,219.519,219.575,2069300003.0
2006-08-21 18:35:00,219.565,219.618,219.515,219.59,1165800003.0
2006-08-21 18:40:00,219.58,219.645,219.578,219.625,1340000004.0
2006-08-21 18:45:00,219.629,219.67,219.627,219.66,899600001.0
2006-08-21 18:50:00,219.661,219.664,219.609,219.623,1127399999.0
2006-08-21 18:55:00,219.635,219.672,219.604,219.624,1059799997.0
2006-08-21 19:00:00,219.621,219.663,219.556,219.579,979700001.0
2006-08-21 19:05:00,219.575,219.621,219.51,219.545,1383800001.0
2006-08-21 19:10:00,219.552,219.557,219.502,219.531,582700001.0
2006-08-21 19:15:00,219.538,219.571,219.524,219.565,783900002.0
2006-08-21 19:20:00,219.565,219.565,219.511,219.55,1043400005.0
2006-08-21 19:25:00,219.551,219.551,219.509,219.545,1294600004.0
2006-08-21 19:30:00,219.539,219.556,219.529,219.533,1256499997.0
2006-08-21 19:35:00,219.525,219.555,219.506,219.515,913200003.0
2006-08-21 19:40:00,219.515,219.521,219.475,219.491,1100800003.0
2006-08-21 19:45:00,219.494,219.534,219.467,219.51,690000002.0
2006-08-21 19:50:00,219.51,219.532,219.479,219.505,739099999.0
2006-08-21 19:55:00,219.5,219.526,219.482,219.495,850699998.0
2006-08-21 20:00:00,219.495,219.538,219.434,219.457,516000000.0
2006-08-21 20:05:00,219.464,219.522,219.412,219.497,780299998.0
2006-08-21 20:10:00,219.505,219.52,219.467,219.51,1303199996.0
2006-08-21 20:15:00,219.517,219.548,219.497,219.52,850800002.0
2006-08-21 20:20:00,219.513,219.532,219.46,219.46,1062299999.0
2006-08-21 20:25:00,219.455,219.498,219.426,219.462,1596299999.0
2006-08-21 20:30:00,219.466,219.51,219.446,219.473,1919300000.0
2006-08-21 20:35:00,219.471,219.495,219.42,219.42,754099999.0
2006-08-21 20:40:00,219.44,219.516,219.44,219.477,1313799998.0
2006-08-21 20:45:00,219.479,219.49,219.448,219.455,1018400002.0
2006-08-21 20:50:00,219.446,219.457,219.398,219.403,966100002.0
2006-08-21 20:55:00,219.402,219.403,219.356,219.389,1765600001.0
2006-08-21 21:00:00,219.375,219.375,219.288,219.3,1292900000.0
2006-08-21 21:05:00,219.302,219.343,219.296,219.329,812799999.0
2006-08-21 21:10:00,219.323,219.33,219.285,219.299,879900001.0
2006-08-21 21:15:00,219.299,219.306,219.235,219.29,1089400003.0
2006-08-21 21:20:00,219.297,219.327,219.28,219.31,1125100004.0
2006-08-21 21:25:00,219.303,219.328,219.29,219.32,712800001.0
2006-08-21 21:30:00,219.32,219.335,219.295,219.329,539700002.0
2006-08-21 21:35:00,219.325,219.351,219.304,219.348,387000002.0
2006-08-21 21:40:00,219.353,219.367,219.326,219.34,556800001.0
2006-08-21 21:45:00,219.347,219.357,219.33,219.344,348800000.0
2006-08-21 21:50:00,219.36,219.369,219.338,219.358,348500002.0
2006-08-21 21:55:00,219.356,219.386,219.354,219.362,417100001.0
2006-08-21 22:00:00,219.354,219.414,219.354,219.395,781600001.0
2006-08-21 22:05:00,219.387,219.392,219.365,219.37,240000000.0
2006-08-21 22:10:00,219.366,219.377,219.305,219.321,289200000.0
2006-08-21 22:15:00,219.326,219.406,219.32,219.403,573100003.0
2006-08-21 22:20:00,219.412,219.46,219.403,219.454,299300001.0
2006-08-21 22:25:00,219.441,219.444,219.417,219.421,524100000.0
2006-08-21 22:30:00,219.423,219.438,219.401,219.415,824100002.0
2006-08-21 22:35:00,219.415,219.429,219.385,219.415,342200000.0
2006-08-21 22:40:00,219.42,219.442,219.41,219.415,459200001.0
2006-08-21 22:45:00,219.424,219.444,219.399,219.423,364299998.0
2006-08-21 22:50:00,219.43,219.44,219.401,219.412,340700000.0
2006-08-21 22:55:00,219.403,219.427,219.375,219.385,274200001.0
2006-08-21 23:00:00,219.366,219.42,219.324,219.351,265699999.0
2006-08-21 23:05:00,219.374,219.393,219.298,219.341,282100000.0
2006-08-21 23:10:00,219.297,219.396,219.285,219.352,225800000.0
2006-08-21 23:15:00,219.343,219.399,219.317,219.374,248900003.0
2006-08-21 23:20:00,219.392,219.432,219.339,219.399,311300003.0
2006-08-21 23:25:00,219.398,219.425,219.353,219.353,291299998.0
2006-08-21 23:30:00,219.382,219.387,219.322,219.377,255499999.0
2006-08-21 23:35:00,219.377,219.402,219.344,219.367,255900001.0
2006-08-21 23:40:00,219.37,219.425,219.361,219.425,207000001.0
2006-08-21 23:45:00,219.441,219.446,219.368,219.385,302600000.0
2006-08-21 23:50:00,219.385,219.416,219.357,219.402,261199998.0
2006-08-21 23:55:00,219.413,219.425,219.38,219.38,176100000.0
2006-08-22 00:00:00,219.387,219.4,219.362,219.374,150700000.0
2006-08-22 00:05:00,219.371,219.404,219.338,219.354,276599998.0
2006-08-22 00:10:00,219.341,219.404,219.304,219.372,269400000.0
2006-08-22 00:15:00,219.375,219.454,219.356,219.377,228500000.0
2006-08-22 00:20:00,219.36,219.453,219.335,219.335,333599999.0
2006-08-22 00:25:00,219.346,219.404,219.291,219.387,279699999.0
2006-08-22 00:30:00,219.379,219.405,219.356,219.39,191000001.0
2006-08-22 00:35:00,219.389,219.417,219.324,219.378,239499999.0
2006-08-22 00:40:00,219.369,219.385,219.275,219.304,209200000.0
2006-08-22 00:45:00,219.312,219.326,219.225,219.261,198100000.0
2006-08-22 00:50:00,219.28,219.355,219.237,219.352,225300001.0
2006-08-22 00:55:00,219.351,219.353,219.298,219.33,314699999.0
2006-08-22 01:00:00,219.335,219.356,219.304,219.322,274100000.0
2006-08-22 01:05:00,219.312,219.354,219.312,219.326,147600000.0
2006-08-22 01:10:00,219.323,219.38,219.285,219.285,314700001.0
2006-08-22 01:15:00,219.313,219.321,219.283,219.302,279499998.0
2006-08-22 01:20:00,219.305,219.305,219.242,219.252,237500000.0
2006-08-22 01:25:00,219.228,219.284,219.218,219.27,251900001.0
2006-08-22 01:30:00,219.265,219.289,219.232,219.289,283000000.0
2006-08-22 01:35:00,219.288,219.339,219.271,219.298,266599999.0
2006-08-22 01:40:00,219.297,219.319,219.225,219.237,230599999.0
2006-08-22 01:45:00,219.241,219.293,219.231,219.259,297699999.0
2006-08-22 01:50:00,219.268,219.38,219.268,219.361,226599999.0
2006-08-22 01:55:00,219.366,219.406,219.366,219.383,234200000.0
2006-08-22 02:00:00,219.372,219.446,219.372,219.429,229699998.0
2006-08-22 02:05:00,219.439,219.447,219.374,219.392,243600000.0
2006-08-22 02:10:00,219.4,219.476,219.381,219.476,281700001.0
2006-08-22 02:15:00,219.474,219.478,219.421,219.456,232900000.0
2006-08-22 02:20:00,219.474,219.494,219.414,219.429,235899999.0
2006-08-22 02:25:00,219.44,219.512,219.415,219.512,250300000.0
2006-08-22 02:30:00,219.529,219.677,219.517,219.633,236100000.0
2006-08-22 02:35:00,219.615,219.621,219.595,219.604,222900000.0
2006-08-22 02:40:00,219.598,219.69,219.588,219.682,278700000.0
2006-08-22 02:45:00,219.665,219.665,219.6,219.602,238499999.0
2006-08-22 02:50:00,219.604,219.637,219.541,219.562,268600000.0
2006-08-22 02:55:00,219.532,219.596,219.517,219.545,245900000.0
2006-08-22 03:00:00,219.53,219.53,219.436,219.44,161100000.0
2006-08-22 03:05:00,219.444,219.52,219.444,219.496,175700001.0
2006-08-22 03:10:00,219.501,219.551,219.501,219.522,228299999.0
2006-08-22 03:15:00,219.53,219.59,219.525,219.585,235400002.0
2006-08-22 03:20:00,219.563,219.582,219.508,219.572,255500000.0
2006-08-22 03:25:00,219.577,219.611,219.542,219.58,287800001.0
2006-08-22 03:30:00,219.567,219.587,219.523,219.53,232200001.0
2006-08-22 03:35:00,219.525,219.555,219.523,219.555,253500001.0
2006-08-22 03:40:00,219.54,219.555,219.504,219.529,318699998.0
2006-08-22 03:45:00,219.532,219.534,219.5,219.516,210200000.0
2006-08-22 03:50:00,219.519,219.548,219.519,219.538,228200001.0
2006-08-22 03:55:00,219.545,219.583,219.517,219.578,253099999.0
2006-08-22 04:00:00,219.561,219.58,219.531,219.562,261800000.0
2006-08-22 04:05:00,219.574,219.588,219.517,219.517,345499999.0
2006-08-22 04:10:00,219.531,219.566,219.441,219.475,289899998.0
2006-08-22 04:15:00,219.478,219.533,219.449,219.533,222900000.0
2006-08-22 04:20:00,219.526,219.526,219.475,219.515,293000000.0
2006-08-22 04:25:00,219.505,219.556,219.468,219.477,289599998.0
2006-08-22 04:30:00,219.49,219.499,219.411,219.436,174399998.0
2006-08-22 04:35:00,219.464,219.545,219.464,219.545,152100000.0
2006-08-22 04:40:00,219.539,219.539,219.496,219.53,237400001.0
2006-08-22 04:45:00,219.522,219.567,219.515,219.546,218700000.0
2006-08-22 04:50:00,219.555,219.59,219.544,219.59,183400000.0
2006-08-22 04:55:00,219.574,219.596,219.535,219.558,211200000.0
2006-08-22 05:00:00,219.56,219.59,219.557,219.583,194800000.0
2006-08-22 05:05:00,219.59,219.62,219.569,219.62,255900000.0
2006-08-22 05:10:00,219.625,219.68,219.615,219.68,332399998.0
2006-08-22 05:15:00,219.682,219.698,219.638,219.652,252799998.0
2006-08-22 05:20:00,219.666,219.672,219.62,219.633,245700002.0
2006-08-22 05:25:00,219.638,219.675,219.633,219.668,235000000.0
2006-08-22 05:30:00,219.68,219.727,219.652,219.713,178900000.0
2006-08-22 05:35:00,219.737,219.757,219.693,219.727,285000001.0
2006-08-22 05:40:00,219.725,219.727,219.683,219.707,191600000.0
2006-08-22 05:45:00,219.707,219.718,219.663,219.707,214599999.0
2006-08-22 05:50:00,219.701,219.728,219.659,219.681,199700001.0
2006-08-22 05:55:00,219.672,219.683,219.637,219.647,261999999.0
2006-08-22 06:00:00,219.647,219.718,219.632,219.703,249799999.0
2006-08-22 06:05:00,219.703,219.726,219.676,219.708,178400000.0
2006-08-22 06:10:00,219.715,219.722,219.671,219.695,178999999.0
2006-08-22 06:15:00,219.7,219.705,219.674,219.674,223400001.0
2006-08-22 06:20:00,219.682,219.682,219.64,219.657,190000000.0
2006-08-22 06:25:00,219.658,219.73,219.658,219.73,288899999.0
2006-08-22 06:30:00,219.727,219.727,219.673,219.703,237499999.0
2006-08-22 06:35:00,219.689,219.707,219.66,219.684,183400000.0
2006-08-22 06:40:00,219.678,219.705,219.667,219.675,269700002.0
2006-08-22 06:45:00,219.673,219.673,219.648,219.653,218200000.0
2006-08-22 06:50:00,219.64,219.648,219.6,219.626,279799999.0
2006-08-22 06:55:00,219.627,219.665,219.589,219.63,189899999.0
2006-08-22 07:00:00,219.616,219.639,219.598,219.607,146300001.0
2006-08-22 07:05:00,219.615,219.635,219.6,219.612,257799998.0
2006-08-22 07:10:00,219.623,219.669,219.615,219.658,250900000.0
2006-08-22 07:15:00,219.647,219.682,219.636,219.682,264500000.0
2006-08-22 07:20:00,219.675,219.676,219.63,219.675,208400000.0
2006-08-22 07:25:00,219.672,219.682,219.646,219.67,243500001.0
2006-08-22 07:30:00,219.654,219.658,219.608,219.608,175900000.0
2006-08-22 07:35:00,219.617,219.67,219.604,219.632,261699999.0
2006-08-22 07:40:00,219.635,219.655,219.585,219.606,251600002.0
2006-08-22 07:45:00,219.607,219.646,219.602,219.624,258800001.0
2006-08-22 07:50:00,219.623,219.634,219.574,219.615,287900000.0
2006-08-22 07:55:00,219.591,219.65,219.591,219.644,259200000.0
2006-08-22 08:00:00,219.638,219.66,219.578,219.643,204300000.0
2006-08-22 08:05:00,219.64,219.703,219.627,219.69,212800000.0
2006-08-22 08:10:00,219.708,219.749,219.693,219.714,186400000.0
2006-08-22 08:15:00,219.704,219.745,219.697,219.735,210200002.0
2006-08-22 08:20:00,219.728,219.738,219.653,219.676,304300001.0
2006-08-22 08:25:00,219.665,219.744,219.641,219.733,296500004.0
2006-08-22 08:30:00,219.73,219.847,219.726,219.801,282900000.0
2006-08-22 08:35:00,219.781,219.796,219.751,219.76,193000001.0
2006-08-22 08:40:00,219.765,219.815,219.727,219.779,325399999.0
2006-08-22 08:45:00,219.76,219.788,219.736,219.778,199200000.0
2006-08-22 08:50:00,219.776,219.866,219.766,219.866,302300002.0
2006-08-22 08:55:00,219.863,219.879,219.787,219.842,209500001.0
2006-08-22 09:00:00,219.865,219.915,219.86,219.86,247399999.0
2006-08-22 09:05:00,219.852,219.935,219.835,219.88,236700001.0
2006-08-22 09:10:00,219.905,219.97,219.885,219.956,249200001.0
2006-08-22 09:15:00,219.957,219.972,219.888,219.897,255599999.0
2006-08-22 09:20:00,219.898,219.898,219.82,219.882,239800000.0
2006-08-22 09:25:00,219.902,219.909,219.833,219.846,330300001.0
2006-08-22 09:30:00,219.839,219.875,219.788,219.788,271400002.0
2006-08-22 09:35:00,219.781,219.818,219.758,219.788,233400000.0
2006-08-22 09:40:00,219.792,219.805,219.733,219.775,157900001.0
2006-08-22 09:45:00,219.769,219.815,219.726,219.815,205600000.0
2006-08-22 09:50:00,219.828,219.94,219.802,219.838,269000000.0
2006-08-22 09:55:00,219.843,219.965,219.821,219.953,186000001.0
2006-08-22 10:00:00,219.965,219.991,219.836,219.9,301399997.0
2006-08-22 10:05:00,219.925,219.934,219.894,219.92,233700001.0
2006-08-22 10:10:00,219.934,219.958,219.867,219.871,204600001.0
2006-08-22 10:15:00,219.884,219.894,219.78,219.783,209300000.0
2006-08-22 10:20:00,219.77,219.809,219.734,219.779,233700000.0
2006-08-22 10:25:00,219.778,219.803,219.754,219.79,241100000.0
2006-08-22 10:30:00,219.8,219.923,219.796,219.892,198700000.0
2006-08-22 10:35:00,219.888,219.982,219.888,219.957,300500002.0
2006-08-22 10:40:00,219.966,219.982,219.899,219.919,232000001.0
2006-08-22 10:45:00,219.925,219.95,219.868,219.93,249000001.0
2006-08-22 10:50:00,219.926,219.935,219.844,219.857,333999999.0
2006-08-22 10:55:00,219.843,219.843,219.686,219.686,214099999.0
2006-08-22 11:00:00,219.69,219.797,219.673,219.709,246799999.0
2006-08-22 11:05:00,219.722,219.891,219.722,219.861,197400001.0
2006-08-22 11:10:00,219.871,219.934,219.689,219.691,210400001.0
2006-08-22 11:15:00,219.707,219.796,219.592,219.606,258199999.0
2006-08-22 11:20:00,219.608,219.669,219.596,219.643,252300001.0
2006-08-22 11:25:00,219.632,219.692,219.549,219.685,249100000.0
2006-08-22 11:30:00,219.679,219.776,219.669,219.776,199100000.0
2006-08-22 11:35:00,219.774,219.887,219.766,219.887,370700001.0
2006-08-22 11:40:00,219.886,219.934,219.863,219.863,313500001.0
2006-08-22 11:45:00,219.86,219.961,219.851,219.961,266299998.0
2006-08-22 11:50:00,219.983,220.039,219.872,219.872,312599999.0
2006-08-22 11:55:00,219.857,219.964,219.833,219.876,207500000.0
2006-08-22 12:00:00,219.883,219.895,219.814,219.845,280200003.0
2006-08-22 12:05:00,219.843,219.916,219.823,219.915,243900002.0
2006-08-22 12:10:00,219.915,219.952,219.846,219.862,203800000.0
2006-08-22 12:15:00,219.855,219.881,219.756,219.756,211200000.0
2006-08-22 12:20:00,219.76,219.917,219.76,219.892,226600000.0
2006-08-22 12:25:00,219.89,219.892,219.822,219.851,215000000.0
2006-08-22 12:30:00,219.85,219.857,219.783,219.842,164399999.0
2006-08-22 12:35:00,219.852,219.852,219.641,219.649,320100000.0
2006-08-22 12:40:00,219.645,219.767,219.64,219.758,307500000.0
2006-08-22 12:45:00,219.766,219.772,219.566,219.566,332799998.0
2006-08-22 12:50:00,219.577,219.629,219.522,219.598,272000000.0
2006-08-22 12:55:00,219.584,219.704,219.584,219.697,242200000.0
2006-08-22 13:00:00,219.701,219.751,219.687,219.702,266699999.0
2006-08-22 13:05:00,219.726,219.726,219.603,219.629,276300002.0
2006-08-22 13:10:00,219.623,219.637,219.586,219.602,197500000.0
2006-08-22 13:15:00,219.595,219.628,219.506,219.517,335800000.0
2006-08-22 13:20:00,219.538,219.572,219.51,219.524,266300001.0
2006-08-22 13:25:00,219.521,219.728,219.521,219.724,145300000.0
2006-08-22 13:30:00,219.714,219.739,219.682,219.7,206000000.0
2006-08-22 13:35:00,219.689,219.689,219.639,219.675,192500000.0
2006-08-22 13:40:00,219.667,219.681,219.618,219.643,252100001.0
2006-08-22 13:45:00,219.627,219.691,219.624,219.691,343900002.0
2006-08-22 13:50:00,219.705,219.723,219.675,219.715,213999999.0
2006-08-22 13:55:00,219.685,219.695,219.514,219.534,241000001.0
2006-08-22 14:00:00,219.525,219.622,219.487,219.614,250999998.0
2006-08-22 14:05:00,219.604,219.636,219.563,219.618,148200000.0
2006-08-22 14:10:00,219.643,219.835,219.622,219.835,266499999.0
2006-08-22 14:15:00,219.843,219.915,219.798,219.912,210799999.0
2006-08-22 14:20:00,219.912,219.917,219.836,219.888,222700000.0
2006-08-22 14:25:00,219.89,219.89,219.79,219.841,263700001.0
2006-08-22 14:30:00,219.827,219.921,219.827,219.915,309499999.0
2006-08-22 14:35:00,219.908,219.956,219.889,219.949,248800002.0
2006-08-22 14:40:00,219.968,219.978,219.885,219.947,266299998.0
2006-08-22 14:45:00,219.929,219.945,219.892,219.915,287900000.0
2006-08-22 14:50:00,219.91,219.982,219.904,219.951,274600001.0
2006-08-22 14:55:00,219.946,219.969,219.921,219.951,261000001.0
2006-08-22 15:00:00,219.96,220.052,219.96,220.031,235300000.0
2006-08-22 15:05:00,220.025,220.052,219.916,219.942,224800001.0
2006-08-22 15:10:00,219.945,219.977,219.905,219.968,251200002.0
2006-08-22 15:15:00,219.968,220.014,219.952,219.967,180999999.0
2006-08-22 15:20:00,219.974,220.006,219.896,219.937,278400000.0
2006-08-22 15:25:00,219.929,220.023,219.907,219.998,359799999.0
2006-08-22 15:30:00,219.997,220.045,219.978,220.028,321800001.0
2006-08-22 15:35:00,220.042,220.061,220.015,220.037,241099998.0
2006-08-22 15:40:00,220.023,220.113,219.992,220.062,260200000.0
2006-08-22 15:45:00,220.027,220.104,219.964,220.006,193300000.0
2006-08-22 15:50:00,220.003,220.107,219.981,220.094,215400000.0
2006-08-22 15:55:00,220.087,220.095,219.957,219.973,204600000.0
2006-08-22 16:00:00,219.997,220.077,219.97,220.065,201899999.0
2006-08-22 16:05:00,220.077,220.09,219.957,219.99,164800000.0
2006-08-22 16:10:00,219.968,220.028,219.946,219.983,254400000.0
2006-08-22 16:15:00,219.973,219.979,219.863,219.891,282200001.0
2006-08-22 16:20:00,219.907,219.951,219.882,219.91,275200001.0
2006-08-22 16:25:00,219.929,219.934,219.891,219.927,221099999.0
2006-08-22 16:30:00,219.924,219.968,219.898,219.932,233700001.0
2006-08-22 16:35:00,219.903,219.99,219.901,219.987,278000001.0
2006-08-22 16:40:00,219.989,220.038,219.962,219.978,182400000.0
2006-08-22 16:45:00,219.977,220.013,219.926,219.99,231499999.0
2006-08-22 16:50:00,219.978,219.996,219.934,219.941,328099998.0
2006-08-22 16:55:00,219.938,219.997,219.859,219.859,350500002.0
2006-08-22 17:00:00,219.862,219.925,219.862,219.892,277500000.0
2006-08-22 17:05:00,219.898,219.923,219.847,219.873,165200000.0
2006-08-22 17:10:00,219.89,220.038,219.89,220.007,202100001.0
2006-08-22 17:15:00,220.015,220.064,219.991,220.013,285600000.0
2006-08-22 17:20:00,220.011,220.045,219.963,220.006,189700001.0
2006-08-22 17:25:00,219.984,220.064,219.962,220.024,222699999.0
2006-08-22 17:30:00,220.0,220.03,219.996,220.03,252400001.0
2006-08-22 17:35:00,220.02,220.05,219.996,220.05,275200000.0
2006-08-22 17:40:00,220.041,220.214,220.033,220.214,247300001.0
2006-08-22 17:45:00,220.241,220.241,220.106,220.109,247199999.0
2006-08-22 17:50:00,220.112,220.129,220.043,220.127,360899998.0
2006-08-22 17:55:00,220.137,220.147,220.074,220.092,209300000.0
2006-08-22 18:00:00,220.114,220.157,220.084,220.15,2494199996.0
2006-08-22 18:05:00,220.173,220.18,220.053,220.112,3251700004.0
2006-08-22 18:10:00,220.127,220.167,220.093,220.109,2094599996.0
2006-08-22 18:15:00,220.113,220.184,220.097,220.168,2476699998.0
2006-08-22 18:20:00,220.177,220.234,220.139,220.175,2988700001.0
2006-08-22 18:25:00,220.183,220.214,220.161,220.174,2005900001.0
2006-08-22 18:30:00,220.173,220.229,220.141,220.202,2093500000.0
2006-08-22 18:35:00,220.2,220.229,220.179,220.207,1245299999.0
2006-08-22 18:40:00,220.203,220.287,220.194,220.216,1277599998.0
2006-08-22 18:45:00,220.209,220.234,220.196,220.205,743799997.0
2006-08-22 18:50:00,220.21,220.238,220.184,220.193,1396299997.0
2006-08-22 18:55:00,220.198,220.285,220.183,220.266,1159399996.0
2006-08-22 19:00:00,220.255,220.282,220.221,220.238,911999999.0
2006-08-22 19:05:00,220.23,220.261,220.197,220.23,1425500002.0
2006-08-22 19:10:00,220.24,220.266,220.188,220.214,582799999.0
2006-08-22 19:15:00,220.212,220.276,220.187,220.265,748999999.0
2006-08-22 19:20:00,220.263,220.288,220.244,220.267,1027199997.0
2006-08-22 19:25:00,220.274,220.288,220.214,220.214,1242699997.0
2006-08-22 19:30:00,220.197,220.299,220.181,220.228,1213599995.0
2006-08-22 19:35:00,220.234,220.266,220.198,220.207,1068599999.0
2006-08-22 19:40:00,220.217,220.265,220.217,220.24,940200001.0
2006-08-22 19:45:00,220.24,220.258,220.204,220.208,918700003.0
2006-08-22 19:50:00,220.195,220.267,220.137,220.153,729900001.0
2006-08-22 19:55:00,220.149,220.27,220.147,220.239,780500001.0
2006-08-22 20:00:00,220.238,220.284,220.219,220.225,585200001.0
2006-08-22 20:05:00,220.231,220.279,220.216,220.24,891900001.0
2006-08-22 20:10:00,220.24,220.24,220.177,220.212,1342799999.0
2006-08-22 20:15:00,220.213,220.214,220.127,220.135,801899997.0
2006-08-22 20:20:00,220.135,220.156,220.097,220.118,1044800001.0
2006-08-22 20:25:00,220.124,220.148,220.043,220.045,1544600000.0
2006-08-22 20:30:00,220.035,220.082,220.013,220.02,1931100003.0
2006-08-22 20:35:00,220.012,220.072,220.007,220.021,807099998.0
2006-08-22 20:40:00,220.022,220.037,219.982,219.982,1276499999.0
2006-08-22 20:45:00,219.987,220.039,219.969,220.034,1056700004.0
2006-08-22 20:50:00,220.028,220.05,219.971,220.024,949500000.0
2006-08-22 20:55:00,220.025,220.05,219.913,219.958,1900699999.0
2006-08-22 21:00:00,219.965,220.012,219.951,219.96,1450900001.0
2006-08-22 21:05:00,219.962,220.004,219.952,219.997,754399999.0
2006-08-22 21:10:00,219.991,219.998,219.965,219.985,764000000.0
2006-08-22 21:15:00,219.987,220.0,219.934,219.974,1083299998.0
2006-08-22 21:20:00,219.971,219.995,219.923,219.969,1110000000.0
2006-08-22 21:25:00,219.956,219.978,219.916,219.956,837300001.0
2006-08-22 21:30:00,219.96,219.975,219.93,219.933,565800000.0
2006-08-22 21:35:00,219.925,219.978,219.922,219.954,356200001.0
2006-08-22 21:40:00,219.953,219.986,219.915,219.965,564099999.0
2006-08-22 21:45:00,219.977,220.014,219.977,219.994,474899998.0
2006-08-22 21:50:00,220.006,220.014,219.969,219.999,221500000.0
2006-08-22 21:55:00,219.998,220.06,219.994,220.001,332400000.0
2006-08-22 22:00:00,219.999,220.05,219.966,219.98,834600000.0
2006-08-22 22:05:00,219.961,219.977,219.901,219.971,312500003.0
2006-08-22 22:10:00,219.973,219.993,219.946,219.989,245600000.0
2006-08-22 22:15:00,219.991,220.025,219.98,220.02,516900001.0
2006-08-22 22:20:00,220.03,220.043,220.007,220.02,308900002.0
2006-08-22 22:25:00,219.999,220.005,219.939,219.943,520599998.0
2006-08-22 22:30:00,219.939,219.956,219.93,219.942,713400001.0
2006-08-22 22:35:00,219.946,219.975,219.931,219.955,337199999.0
2006-08-22 22:40:00,219.96,219.97,219.927,219.935,408500002.0
2006-08-22 22:45:00,219.944,220.007,219.937,219.971,400999999.0
2006-08-22 22:50:00,219.983,220.011,219.971,219.997,417600003.0
2006-08-22 22:55:00,219.991,220.005,219.935,219.945,310300001.0
2006-08-22 23:00:00,219.93,220.028,219.926,219.966,237299999.0
2006-08-22 23:05:00,219.986,220.036,219.936,220.024,215799999.0
2006-08-22 23:10:00,220.028,220.111,220.0,220.025,346399999.0
2006-08-22 23:15:00,220.018,220.124,220.008,220.039,194700000.0
2006-08-22 23:20:00,220.042,220.046,219.944,219.983,260500001.0
2006-08-22 23:25:00,219.977,220.02,219.97,219.993,231499998.0
2006-08-22 23:30:00,220.011,220.011,219.883,219.938,250799999.0
2006-08-22 23:35:00,219.94,219.979,219.911,219.937,235000000.0
2006-08-22 23:40:00,219.931,219.94,219.899,219.913,190000000.0
2006-08-22 23:45:00,219.915,219.939,219.886,219.939,238900001.0
2006-08-22 23:50:00,219.933,219.933,219.86,219.874,188400000.0
2006-08-22 23:55:00,219.88,219.896,219.865,219.885,202100001.0
2006-08-23 00:00:00,219.903,219.942,219.885,219.916,194400001.0
2006-08-23 00:05:00,219.921,219.967,219.921,219.943,182599999.0
2006-08-23 00:10:00,219.927,219.948,219.906,219.906,308400001.0
2006-08-23 00:15:00,219.911,219.959,219.911,219.954,288399999.0
2006-08-23 00:20:00,219.953,219.969,219.904,219.915,267199999.0
2006-08-23 00:25:00,219.907,219.907,219.831,219.88,300700001.0
2006-08-23 00:30:00,219.884,219.98,219.884,219.98,233000000.0
2006-08-23 00:35:00,219.974,220.0,219.938,219.94,219200000.0
2006-08-23 00:40:00,219.955,220.01,219.955,219.996,176599999.0
2006-08-23 00:45:00,220.007,220.018,219.964,219.985,209000000.0
2006-08-23 00:50:00,220.007,220.007,219.955,219.974,187000001.0
2006-08-23 00:55:00,219.978,220.011,219.967,219.985,210500001.0
2006-08-23 01:00:00,219.991,220.0,219.91,219.919,291599999.0
2006-08-23 01:05:00,219.924,219.944,219.902,219.912,239500000.0
2006-08-23 01:10:00,219.918,219.945,219.848,219.848,174200000.0
2006-08-23 01:15:00,219.866,219.906,219.861,219.895,230800001.0
2006-08-23 01:20:00,219.902,219.907,219.853,219.903,252499999.0
2006-08-23 01:25:00,219.895,219.903,219.838,219.85,232600001.0
2006-08-23 01:30:00,219.848,219.86,219.831,219.853,229700001.0
2006-08-23 01:35:00,219.845,219.864,219.823,219.823,215200002.0
2006-08-23 01:40:00,219.812,219.89,219.803,219.872,245600000.0
2006-08-23 01:45:00,219.867,219.875,219.805,219.812,252000001.0
2006-08-23 01:50:00,219.831,219.881,219.776,219.776,275300000.0
2006-08-23 01:55:00,219.754,219.763,219.708,219.712,189300000.0
2006-08-23 02:00:00,219.705,219.773,219.705,219.755,258099999.0
2006-08-23 02:05:00,219.755,219.768,219.717,219.73,220500001.0
2006-08-23 02:10:00,219.726,219.795,219.7,219.712,238999999.0
2006-08-23 02:15:00,219.705,219.717,219.629,219.629,282100001.0
2006-08-23 02:20:00,219.648,219.747,219.648,219.726,206400000.0
2006-08-23 02:25:00,219.747,219.766,219.667,219.675,305999999.0
2006-08-23 02:30:00,219.668,219.681,219.632,219.637,213200001.0
2006-08-23 02:35:00,219.621,219.7,219.621,219.694,266400002.0
2006-08-23 02:40:00,219.696,219.717,219.672,219.682,226400000.0
2006-08-23 02:45:00,219.655,219.69,219.602,219.636,231100000.0
2006-08-23 02:50:00,219.628,219.634,219.565,219.599,184900000.0
2006-08-23 02:55:00,219.603,219.673,219.599,219.639,214400001.0
2006-08-23 03:00:00,219.632,219.66,219.627,219.655,247000000.0
2006-08-23 03:05:00,219.653,219.669,219.565,219.578,217799998.0
2006-08-23 03:10:00,219.56,219.721,219.558,219.704,278400000.0
2006-08-23 03:15:00,219.699,219.78,219.675,219.76,250200000.0
2006-08-23 03:20:00,219.765,219.776,219.672,219.688,308699999.0
2006-08-23 03:25:00,219.683,219.776,219.679,219.772,163900000.0
2006-08-23 03:30:00,219.753,219.796,219.72,219.762,234900000.0
2006-08-23 03:35:00,219.748,219.8,219.748,219.765,246199998.0
2006-08-23 03:40:00,219.74,219.755,219.715,219.74,237600001.0
2006-08-23 03:45:00,219.746,219.772,219.73,219.74,243699998.0
2006-08-23 03:50:00,219.735,219.748,219.695,219.722,198299999.0
2006-08-23 03:55:00,219.718,219.718,219.568,219.59,226700000.0
2006-08-23 04:00:00,219.59,219.601,219.524,219.528,230300000.0
2006-08-23 04:05:00,219.546,219.566,219.523,219.542,295799999.0
2006-08-23 04:10:00,219.56,219.62,219.552,219.575,265699999.0
2006-08-23 04:15:00,219.58,219.595,219.552,219.582,170500000.0
2006-08-23 04:20:00,219.58,219.612,219.573,219.595,266599999.0
2006-08-23 04:25:00,219.58,219.627,219.58,219.61,289099999.0
2006-08-23 04:30:00,219.612,219.623,219.588,219.611,166799999.0
2006-08-23 04:35:00,219.615,219.625,219.563,219.625,173800000.0
2006-08-23 04:40:00,219.612,219.617,219.547,219.589,245800000.0
2006-08-23 04:45:00,219.576,219.587,219.542,219.544,221000001.0
2006-08-23 04:50:00,219.552,219.567,219.49,219.499,291299999.0
2006-08-23 04:55:00,219.489,219.548,219.481,219.481,295600002.0
2006-08-23 05:00:00,219.489,219.538,219.483,219.524,219000001.0
2006-08-23 05:05:00,219.53,219.544,219.489,219.519,197400001.0
2006-08-23 05:10:00,219.527,219.548,219.499,219.533,262300001.0
2006-08-23 05:15:00,219.526,219.599,219.515,219.552,221599999.0
2006-08-23 05:20:00,219.575,219.595,219.554,219.578,272300000.0
2006-08-23 05:25:00,219.585,219.601,219.564,219.583,220200000.0
2006-08-23 05:30:00,219.597,219.625,219.57,219.613,229199998.0
2006-08-23 05:35:00,219.623,219.651,219.594,219.638,258000000.0
2006-08-23 05:40:00,219.635,219.655,219.599,219.643,206499999.0
2006-08-23 05:45:00,219.645,219.645,219.58,219.617,297400000.0
2006-08-23 05:50:00,219.608,219.634,219.576,219.576,212899998.0
2006-08-23 05:55:00,219.59,219.632,219.59,219.62,259800000.0
2006-08-23 06:00:00,219.629,219.662,219.604,219.654,202200001.0
2006-08-23 06:05:00,219.655,219.655,219.605,219.607,207200000.0
2006-08-23 06:10:00,219.62,219.62,219.589,219.6,247100001.0
2006-08-23 06:15:00,219.603,219.603,219.567,219.584,254599999.0
2006-08-23 06:20:00,219.595,219.61,219.58,219.6,279700002.0
2006-08-23 06:25:00,219.597,219.656,219.589,219.646,255399999.0
2006-08-23 06:30:00,219.643,219.673,219.64,219.673,274400002.0
2006-08-23 06:35:00,219.658,219.676,219.642,219.654,245399999.0
2006-08-23 06:40:00,219.646,219.672,219.622,219.636,218900000.0
2006-08-23 06:45:00,219.63,219.637,219.591,219.616,208700000.0
2006-08-23 06:50:00,219.633,219.697,219.633,219.667,208100001.0
2006-08-23 06:55:00,219.658,219.697,219.627,219.684,220000001.0
2006-08-23 07:00:00,219.674,219.709,219.645,219.676,210500000.0
2006-08-23 07:05:00,219.677,219.701,219.67,219.679,273400001.0
2006-08-23 07:10:00,219.695,219.711,219.66,219.664,266399999.0
2006-08-23 07:15:00,219.649,219.672,219.633,219.658,288900000.0
2006-08-23 07:20:00,219.658,219.678,219.64,219.655,235600001.0
2006-08-23 07:25:00,219.648,219.67,219.632,219.665,326599999.0
2006-08-23 07:30:00,219.657,219.659,219.593,219.614,238500002.0
2006-08-23 07:35:00,219.627,219.628,219.578,219.614,340399998.0
2006-08-23 07:40:00,219.616,219.639,219.592,219.616,165100000.0
2006-08-23 07:45:00,219.615,219.629,219.585,219.606,232499999.0
2006-08-23 07:50:00,219.607,219.641,219.589,219.628,267699998.0
2006-08-23 07:55:00,219.601,219.645,219.601,219.643,272999998.0
2006-08-23 08:00:00,219.644,219.657,219.557,219.557,216599999.0
2006-08-23 08:05:00,219.557,219.646,219.557,219.625,295700000.0
2006-08-23 08:10:00,219.633,219.657,219.626,219.641,209800001.0
2006-08-23 08:15:00,219.635,219.681,219.635,219.665,241900003.0
2006-08-23 08:20:00,219.665,219.727,219.658,219.727,251999999.0
2006-08-23 08:25:00,219.72,219.73,219.651,219.687,202600000.0
2006-08-23 08:30:00,219.693,219.719,219.674,219.708,301100002.0
2006-08-23 08:35:00,219.689,219.732,219.676,219.681,253800000.0
2006-08-23 08:40:00,219.683,219.715,219.668,219.693,224399999.0
2006-08-23 08:45:00,219.683,219.697,219.601,219.611,217100001.0
2006-08-23 08:50:00,219.617,219.7,219.589,219.694,216600000.0
2006-08-23 08:55:00,219.694,219.697,219.579,219.59,267400001.0
2006-08-23 09:00:00,219.571,219.687,219.536,219.65,177699999.0
2006-08-23 09:05:00,219.642,219.701,219.587,219.596,216299999.0
2006-08-23 09:10:00,219.607,219.627,219.556,219.576,221000001.0
2006-08-23 09:15:00,219.572,219.601,219.557,219.585,270400002.0
2006-08-23 09:20:00,219.591,219.607,219.55,219.591,296200002.0
2006-08-23 09:25:00,219.566,219.687,219.548,219.635,326000000.0
2006-08-23 09:30:00,219.614,219.743,219.584,219.743,153900000.0
2006-08-23 09:35:00,219.741,219.777,219.691,219.713,206000001.0
2006-08-23 09:40:00,219.718,219.799,219.718,219.787,271999997.0
2006-08-23 09:45:00,219.793,219.839,219.728,219.818,196900000.0
2006-08-23 09:50:00,219.829,219.873,219.773,219.773,306799997.0
2006-08-23 09:55:00,219.77,219.902,219.77,219.889,180200000.0
2006-08-23 10:00:00,219.891,219.938,219.883,219.938,237400001.0
2006-08-23 10:05:00,219.952,220.078,219.918,220.005,234399999.0
2006-08-23 10:10:00,220.007,220.039,219.98,219.997,150600000.0
2006-08-23 10:15:00,219.994,219.994,219.928,219.947,243900001.0
2006-08-23 10:20:00,219.954,219.978,219.922,219.978,259000000.0
2006-08-23 10:25:00,219.973,219.985,219.916,219.936,187100000.0
2006-08-23 10:30:00,219.932,219.974,219.889,219.895,222100000.0
2006-08-23 10:35:00,219.896,219.916,219.844,219.844,220899999.0
2006-08-23 10:40:00,219.837,219.863,219.83,219.835,224399998.0
2006-08-23 10:45:00,219.847,219.898,219.82,219.875,298700002.0
2006-08-23 10:50:00,219.855,219.917,219.829,219.906,245900000.0
2006-08-23 10:55:00,219.907,219.92,219.83,219.83,268200002.0
2006-08-23 11:00:00,219.827,219.853,219.797,219.837,223200003.0
2006-08-23 11:05:00,219.836,219.864,219.824,219.864,198800000.0
2006-08-23 11:10:00,219.855,219.891,219.831,219.831,206799999.0
2006-08-23 11:15:00,219.824,219.882,219.822,219.826,258700000.0
2006-08-23 11:20:00,219.81,219.86,219.786,219.845,291200002.0
2006-08-23 11:25:00,219.831,219.915,219.823,219.913,272400002.0
2006-08-23 11:30:00,219.916,219.954,219.899,219.954,224200001.0
2006-08-23 11:35:00,219.934,219.96,219.918,219.956,274400002.0
2006-08-23 11:40:00,219.951,219.955,219.904,219.906,308399999.0
2006-08-23 11:45:00,219.9,219.939,219.886,219.939,268300005.0
2006-08-23 11:50:00,219.938,219.964,219.884,219.884,217300001.0
2006-08-23 11:55:00,219.881,219.932,219.853,219.924,254700000.0
2006-08-23 12:00:00,219.946,219.95,219.882,219.916,282200001.0
2006-08-23 12:05:00,219.92,219.941,219.901,219.941,239200000.0
2006-08-23 12:10:00,219.968,219.968,219.913,219.935,284299999.0
2006-08-23 12:15:00,219.933,219.963,219.926,219.932,200800000.0
2006-08-23 12:20:00,219.925,219.95,219.869,219.94,199200000.0
2006-08-23 12:25:00,219.938,219.965,219.911,219.915,204900000.0
2006-08-23 12:30:00,219.907,219.909,219.815,219.884,247800000.0
2006-08-23 12:35:00,219.893,219.93,219.868,219.925,360700001.0
2006-08-23 12:40:00,219.919,219.919,219.871,219.885,280100000.0
2006-08-23 12:45:00,219.871,219.911,219.846,219.891,212400002.0
2006-08-23 12:50:00,219.926,219.962,219.874,219.932,240200000.0
2006-08-23 12:55:00,219.926,219.993,219.9,219.958,289399998.0
2006-08-23 13:00:00,219.956,220.007,219.949,219.98,180000000.0
2006-08-23 13:05:00,219.998,220.073,219.988,220.065,219500000.0
2006-08-23 13:10:00,220.087,220.167,220.087,220.162,226999999.0
2006-08-23 13:15:00,220.163,220.225,220.101,220.113,282399999.0
2006-08-23 13:20:00,220.144,220.171,220.114,220.16,281900001.0
2006-08-23 13:25:00,220.142,220.179,220.14,220.171,211399999.0
2006-08-23 13:30:00,220.162,220.189,220.109,220.128,176700000.0
2006-08-23 13:35:00,220.118,220.127,220.059,220.12,293099999.0
2006-08-23 13:40:00,220.125,220.138,220.069,220.083,231700001.0
2006-08-23 13:45:00,220.065,220.09,220.053,220.065,212700000.0
2006-08-23 13:50:00,220.063,220.08,220.019,220.075,199099999.0
2006-08-23 13:55:00,220.064,220.077,220.045,220.073,242399999.0
2006-08-23 14:00:00,220.065,220.121,220.056,220.09,230700001.0
2006-08-23 14:05:00,220.074,220.1,220.049,220.065,184699999.0
2006-08-23 14:10:00,220.065,220.125,220.05,220.125,289900002.0
2006-08-23 14:15:00,220.129,220.129,220.064,220.091,227400003.0
2006-08-23 14:20:00,220.087,220.107,220.063,220.09,295899999.0
2006-08-23 14:25:00,220.113,220.146,220.081,220.146,182600000.0
2006-08-23 14:30:00,220.144,220.165,220.096,220.155,274300002.0
2006-08-23 14:35:00,220.17,220.259,220.155,220.21,227300000.0
2006-08-23 14:40:00,220.216,220.277,220.189,220.267,179100000.0
2006-08-23 14:45:00,220.265,220.275,220.18,220.197,254900001.0
2006-08-23 14:50:00,220.198,220.314,220.198,220.274,320399999.0
2006-08-23 14:55:00,220.279,220.334,220.202,220.217,215300000.0
2006-08-23 15:00:00,220.233,220.328,220.213,220.328,260500002.0
2006-08-23 15:05:00,220.329,220.355,220.261,220.323,209800000.0
2006-08-23 15:10:00,220.33,220.378,220.312,220.356,274700000.0
2006-08-23 15:15:00,220.351,220.431,220.336,220.42,233999999.0
2006-08-23 15:20:00,220.415,220.469,220.4,220.46,209799999.0
2006-08-23 15:25:00,220.466,220.538,220.465,220.521,241699999.0
2006-08-23 15:30:00,220.513,220.513,220.403,220.41,233700001.0
2006-08-23 15:35:00,220.431,220.48,220.417,220.477,212900003.0
2006-08-23 15:40:00,220.485,220.534,220.484,220.534,257400002.0
2006-08-23 15:45:00,220.525,220.557,220.503,220.555,259800000.0
2006-08-23 15:50:00,220.583,220.638,220.576,220.595,317800002.0
2006-08-23 15:55:00,220.618,220.651,220.566,220.566,242600000.0
2006-08-23 16:00:00,220.605,220.688,220.505,220.559,288200000.0
2006-08-23 16:05:00,220.567,220.572,220.433,220.482,334300002.0
2006-08-23 16:10:00,220.46,220.6,220.449,220.572,221700000.0
2006-08-23 16:15:00,220.615,220.727,220.601,220.648,269300000.0
2006-08-23 16:20:00,220.68,220.748,220.596,220.602,281899997.0
2006-08-23 16:25:00,220.616,220.718,220.588,220.708,241000000.0
2006-08-23 16:30:00,220.689,220.714,220.578,220.617,255000001.0
2006-08-23 16:35:00,220.59,220.655,220.54,220.589,261500001.0
2006-08-23 16:40:00,220.579,220.629,220.579,220.594,232000000.0
2006-08-23 16:45:00,220.589,220.605,220.485,220.551,349900001.0
2006-08-23 16:50:00,220.582,220.641,220.541,220.567,303300001.0
2006-08-23 16:55:00,220.57,220.638,220.56,220.638,320299998.0
2006-08-23 17:00:00,220.637,220.664,220.442,220.442,345699999.0
2006-08-23 17:05:00,220.411,220.425,220.312,220.377,223499999.0
2006-08-23 17:10:00,220.378,220.394,220.312,220.331,215399999.0
2006-08-23 17:15:00,220.34,220.418,220.315,220.405,216000001.0
2006-08-23 17:20:00,220.397,220.404,220.284,220.289,195299999.0
2006-08-23 17:25:00,220.283,220.342,220.244,220.296,285400000.0
2006-08-23 17:30:00,220.31,220.366,220.31,220.349,238500000.0
2006-08-23 17:35:00,220.341,220.376,220.328,220.357,270600003.0
2006-08-23 17:40:00,220.337,220.356,220.283,220.283,216000000.0
2006-08-23 17:45:00,220.284,220.334,220.251,220.251,230700003.0
2006-08-23 17:50:00,220.257,220.363,220.257,220.357,304100001.0
2006-08-23 17:55:00,220.355,220.382,220.342,220.349,251600000.0
2006-08-23 18:00:00,220.371,220.409,220.317,220.358,2743800008.0
2006-08-23 18:05:00,220.381,220.491,220.381,220.39,3415000003.0
2006-08-23 18:10:00,220.402,220.439,220.32,220.342,2329099998.0
2006-08-23 18:15:00,220.359,220.404,220.316,220.351,2548699999.0
2006-08-23 18:20:00,220.356,220.357,220.304,220.347,2861100004.0
2006-08-23 18:25:00,220.351,220.351,220.275,220.322,2283100006.0
2006-08-23 18:30:00,220.333,220.387,220.321,220.36,2163700003.0
2006-08-23 18:35:00,220.35,220.362,220.252,220.312,1262900000.0
2006-08-23 18:40:00,220.305,220.334,220.282,220.32,1290700003.0
2006-08-23 18:45:00,220.32,220.336,220.273,220.283,870800002.0
2006-08-23 18:50:00,220.289,220.319,220.251,220.265,1142000002.0
2006-08-23 18:55:00,220.257,220.261,220.213,220.26,1034900000.0
2006-08-23 19:00:00,220.255,220.273,220.218,220.234,951899998.0
2006-08-23 19:05:00,220.239,220.247,220.175,220.204,1394099998.0
2006-08-23 19:10:00,220.212,220.239,220.19,220.208,679700005.0
2006-08-23 19:15:00,220.215,220.351,220.215,220.337,740000002.0
2006-08-23 19:20:00,220.338,220.365,220.327,220.341,944399999.0
2006-08-23 19:25:00,220.339,220.371,220.31,220.355,1218300004.0
2006-08-23 19:30:00,220.346,220.359,220.294,220.309,1167400002.0
2006-08-23 19:35:00,220.3,220.316,220.264,220.267,973700000.0
2006-08-23 19:40:00,220.263,220.276,220.237,220.245,979100002.0
2006-08-23 19:45:00,220.245,220.262,220.221,220.223,717500000.0
2006-08-23 19:50:00,220.221,220.258,220.221,220.255,901300001.0
2006-08-23 19:55:00,220.268,220.322,220.255,220.275,902100001.0
2006-08-23 20:00:00,220.275,220.291,220.249,220.281,540500001.0
2006-08-23 20:05:00,220.284,220.313,220.267,220.288,854100006.0
2006-08-23 20:10:00,220.285,220.345,220.27,220.298,1382099999.0
2006-08-23 20:15:00,220.301,220.301,220.248,220.255,817300001.0
2006-08-23 20:20:00,220.26,220.291,220.241,220.251,1152200002.0
2006-08-23 20:25:00,220.266,220.303,220.253,220.277,1762699995.0
2006-08-23 20:30:00,220.278,220.302,220.254,220.275,1725199998.0
2006-08-23 20:35:00,220.281,220.293,220.226,220.281,694000003.0
2006-08-23 20:40:00,220.281,220.299,220.247,220.286,1512500003.0
2006-08-23 20:45:00,220.291,220.291,220.221,220.235,1046500000.0
2006-08-23 20:50:00,220.234,220.261,220.226,220.257,994100001.0
2006-08-23 20:55:00,220.263,220.321,220.247,220.281,1820700003.0
2006-08-23 21:00:00,220.272,220.299,220.249,220.29,1455400004.0
2006-08-23 21:05:00,220.292,220.326,220.239,220.246,732400001.0
2006-08-23 21:10:00,220.247,220.267,220.225,220.226,692399999.0
2006-08-23 21:15:00,220.224,220.258,220.196,220.225,1073499998.0
2006-08-23 21:20:00,220.225,220.251,220.211,220.237,1156699998.0
2006-08-23 21:25:00,220.24,220.254,220.22,220.24,796600000.0
2006-08-23 21:30:00,220.237,220.263,220.218,220.226,553699999.0
2006-08-23 21:35:00,220.223,220.284,220.212,220.238,337899999.0
2006-08-23 21:40:00,220.243,220.277,220.225,220.24,498799999.0
2006-08-23 21:45:00,220.246,220.284,220.239,220.282,437399999.0
2006-08-23 21:50:00,220.296,220.301,220.28,220.295,326700001.0
2006-08-23 21:55:00,220.295,220.3,220.272,220.279,417499997.0
2006-08-23 22:00:00,220.273,220.316,220.258,220.3,844499996.0
2006-08-23 22:05:00,220.293,220.313,220.285,220.31,305600000.0
2006-08-23 22:10:00,220.31,220.325,220.279,220.319,304600002.0
2006-08-23 22:15:00,220.324,220.35,220.287,220.3,588900001.0
2006-08-23 22:20:00,220.31,220.367,220.289,220.357,283100001.0
2006-08-23 22:25:00,220.354,220.363,220.332,220.347,535599999.0
2006-08-23 22:30:00,220.35,220.417,220.337,220.397,758300003.0
2006-08-23 22:35:00,220.396,220.412,220.383,220.412,269600000.0
2006-08-23 22:40:00,220.422,220.504,220.42,220.421,388799999.0
2006-08-23 22:45:00,220.435,220.45,220.373,220.373,391600001.0
2006-08-23 22:50:00,220.385,220.404,220.346,220.365,373600000.0
2006-08-23 22:55:00,220.361,220.407,220.345,220.355,269000001.0
2006-08-23 23:00:00,220.331,220.349,220.259,220.3,338300000.0
2006-08-23 23:05:00,220.294,220.329,220.258,220.312,275399998.0
2006-08-23 23:10:00,220.312,220.319,220.218,220.267,271000001.0
2006-08-23 23:15:00,220.281,220.284,220.184,220.184,247700001.0
2006-08-23 23:20:00,220.23,220.274,220.17,220.241,265100001.0
2006-08-23 23:25:00,220.237,220.252,220.202,220.202,169699999.0
2006-08-23 23:30:00,220.218,220.218,220.08,220.148,263299999.0
2006-08-23 23:35:00,220.15,220.19,220.14,220.185,234399999.0
2006-08-23 23:40:00,220.187,220.223,220.173,220.2,250700002.0
2006-08-23 23:45:00,220.2,220.256,220.185,220.248,166100000.0
2006-08-23 23:50:00,220.239,220.261,220.227,220.245,187200000.0
2006-08-23 23:55:00,220.25,220.281,220.245,220.262,208400000.0
2006-08-24 00:00:00,220.279,220.297,220.242,220.279,186400001.0
2006-08-24 00:05:00,220.277,220.307,220.269,220.304,201799998.0
2006-08-24 00:10:00,220.271,220.28,220.221,220.23,274599998.0
2006-08-24 00:15:00,220.222,220.248,220.185,220.195,235500000.0
2006-08-24 00:20:00,220.188,220.198,220.148,220.154,170500001.0
2006-08-24 00:25:00,220.16,220.17,220.098,220.15,301000000.0
2006-08-24 00:30:00,220.147,220.195,220.137,220.174,144900000.0
2006-08-24 00:35:00,220.178,220.205,220.175,220.176,233000000.0
2006-08-24 00:40:00,220.181,220.181,220.066,220.078,205299999.0
2006-08-24 00:45:00,220.063,220.156,220.057,220.125,265200002.0
2006-08-24 00:50:00,220.149,220.15,220.103,220.132,231500000.0
2006-08-24 00:55:00,220.131,220.159,220.104,220.142,271100000.0
2006-08-24 01:00:00,220.148,220.148,220.093,220.1,296300003.0
2006-08-24 01:05:00,220.092,220.104,220.065,220.07,170400000.0
2006-08-24 01:10:00,220.076,220.095,220.057,220.065,188300000.0
2006-08-24 01:15:00,220.068,220.108,220.055,220.092,290799999.0
2006-08-24 01:20:00,220.098,220.123,220.061,220.123,339000000.0
2006-08-24 01:25:00,220.113,220.158,220.112,220.13,229499998.0
2006-08-24 01:30:00,220.124,220.124,220.075,220.106,215100000.0
2006-08-24 01:35:00,220.105,220.139,220.102,220.126,177900001.0
2006-08-24 01:40:00,220.127,220.189,220.127,220.169,304399998.0
2006-08-24 01:45:00,220.165,220.197,220.123,220.123,218800001.0
2006-08-24 01:50:00,220.12,220.154,220.107,220.137,349000002.0
2006-08-24 01:55:00,220.143,220.181,220.122,220.156,236100000.0
2006-08-24 02:00:00,220.171,220.279,220.156,220.244,239300002.0
2006-08-24 02:05:00,220.253,220.301,220.242,220.249,211700000.0
2006-08-24 02:10:00,220.254,220.315,220.254,220.283,301700001.0
2006-08-24 02:15:00,220.291,220.291,220.221,220.238,293600001.0
2006-08-24 02:20:00,220.245,220.269,220.22,220.258,214900000.0
2006-08-24 02:25:00,220.264,220.265,220.195,220.224,288900003.0
2006-08-24 02:30:00,220.224,220.262,220.19,220.213,187300000.0
2006-08-24 02:35:00,220.21,220.218,220.187,220.192,292600000.0
2006-08-24 02:40:00,220.195,220.227,220.173,220.179,279400001.0
2006-08-24 02:45:00,220.181,220.19,220.155,220.175,220999999.0
2006-08-24 02:50:00,220.174,220.186,220.146,220.171,267099998.0
2006-08-24 02:55:00,220.152,220.213,220.138,220.171,249900001.0
2006-08-24 03:00:00,220.16,220.21,220.156,220.188,293100004.0
2006-08-24 03:05:00,220.162,220.259,220.162,220.242,256500000.0
2006-08-24 03:10:00,220.219,220.231,220.149,220.149,289500000.0
2006-08-24 03:15:00,220.134,220.14,220.056,220.102,203000001.0
2006-08-24 03:20:00,220.111,220.189,220.111,220.168,375000000.0
2006-08-24 03:25:00,220.163,220.187,220.141,220.166,273000000.0
2006-08-24 03:30:00,220.166,220.176,220.054,220.117,227000000.0
2006-08-24 03:35:00,220.114,220.131,220.06,220.093,252300001.0
2006-08-24 03:40:00,220.076,220.089,220.032,220.049,291699999.0
2006-08-24 03:45:00,220.054,220.056,219.988,220.026,237499999.0
2006-08-24 03:50:00,220.036,220.065,219.998,220.052,206500001.0
2006-08-24 03:55:00,220.046,220.051,220.007,220.051,236499999.0
2006-08-24 04:00:00,220.06,220.065,219.978,219.986,289800000.0
2006-08-24 04:05:00,219.995,220.009,219.933,219.935,347300002.0
2006-08-24 04:10:00,219.942,219.958,219.897,219.939,280700001.0
2006-08-24 04:15:00,219.942,219.992,219.937,219.974,249100000.0
2006-08-24 04:20:00,219.963,219.963,219.911,219.932,244000000.0
2006-08-24 04:25:00,219.92,219.951,219.894,219.941,210700002.0
2006-08-24 04:30:00,219.944,219.976,219.885,219.894,185200000.0
2006-08-24 04:35:00,219.901,219.938,219.876,219.937,216500000.0
2006-08-24 04:40:00,219.93,219.978,219.897,219.968,242300000.0
2006-08-24 04:45:00,219.957,219.969,219.909,219.913,238300000.0
2006-08-24 04:50:00,219.92,219.956,219.915,219.943,294799997.0
2006-08-24 04:55:00,219.941,219.981,219.94,219.973,262299999.0
2006-08-24 05:00:00,219.982,219.995,219.958,219.98,246400001.0
2006-08-24 05:05:00,219.988,220.044,219.988,220.028,246800000.0
2006-08-24 05:10:00,220.02,220.04,219.992,220.005,341199999.0
2006-08-24 05:15:00,220.0,220.03,219.993,220.007,209000000.0
2006-08-24 05:20:00,220.025,220.055,220.01,220.04,252399999.0
2006-08-24 05:25:00,220.044,220.063,220.017,220.027,274500001.0
2006-08-24 05:30:00,220.047,220.051,220.0,220.03,233600000.0
2006-08-24 05:35:00,220.038,220.091,220.025,220.062,278600001.0
2006-08-24 05:40:00,220.07,220.143,220.053,220.136,229899999.0
2006-08-24 05:45:00,220.129,220.135,220.095,220.135,270900000.0
2006-08-24 05:50:00,220.122,220.13,220.09,220.121,189000000.0
2006-08-24 05:55:00,220.122,220.186,220.122,220.156,244699999.0
2006-08-24 06:00:00,220.155,220.175,220.137,220.175,185000000.0
2006-08-24 06:05:00,220.18,220.191,220.16,220.168,202200000.0
2006-08-24 06:10:00,220.16,220.167,220.136,220.147,222300002.0
2006-08-24 06:15:00,220.143,220.143,220.091,220.094,191000000.0
2006-08-24 06:20:00,220.106,220.11,220.052,220.052,191300001.0
2006-08-24 06:25:00,220.053,220.07,220.036,220.046,335899998.0
2006-08-24 06:30:00,220.04,220.072,220.03,220.062,194400000.0
2006-08-24 06:35:00,220.045,220.071,220.022,220.051,230700000.0
2006-08-24 06:40:00,220.042,220.093,220.034,220.085,258700000.0
2006-08-24 06:45:00,220.087,220.1,220.067,220.08,228000001.0
2006-08-24 06:50:00,220.087,220.102,220.052,220.052,372699999.0
2006-08-24 06:55:00,220.048,220.087,220.048,220.081,210099999.0
2006-08-24 07:00:00,220.077,220.107,220.045,220.052,204699999.0
2006-08-24 07:05:00,220.066,220.08,220.028,220.032,239800000.0
2006-08-24 07:10:00,220.041,220.057,220.009,220.04,319600004.0
2006-08-24 07:15:00,220.038,220.083,220.037,220.075,301600000.0
2006-08-24 07:20:00,220.067,220.112,220.062,220.112,252900002.0
2006-08-24 07:25:00,220.109,220.129,220.088,220.106,245099999.0
2006-08-24 07:30:00,220.101,220.112,220.071,220.094,321199998.0
2006-08-24 07:35:00,220.098,220.148,220.073,220.134,271800002.0
2006-08-24 07:40:00,220.142,220.142,220.068,220.068,193599999.0
2006-08-24 07:45:00,220.072,220.096,220.043,220.06,267700002.0
2006-08-24 07:50:00,220.072,220.082,220.033,220.05,265000001.0
2006-08-24 07:55:00,220.037,220.071,219.929,219.942,253200001.0
2006-08-24 08:00:00,219.941,219.977,219.935,219.949,286999998.0
2006-08-24 08:05:00,219.951,220.008,219.939,219.975,251400001.0
2006-08-24 08:10:00,219.977,220.143,219.977,220.111,269800001.0
2006-08-24 08:15:00,220.095,220.115,220.033,220.033,260200002.0
2006-08-24 08:20:00,220.052,220.147,220.052,220.147,290500001.0
2006-08-24 08:25:00,220.13,220.14,220.075,220.091,234600002.0
2006-08-24 08:30:00,220.081,220.084,219.948,219.964,227300001.0
2006-08-24 08:35:00,219.943,219.981,219.939,219.942,268800000.0
2006-08-24 08:40:00,219.967,220.047,219.967,220.029,288800000.0
2006-08-24 08:45:00,220.025,220.069,220.025,220.062,162000001.0
2006-08-24 08:50:00,220.06,220.075,220.026,220.066,249900000.0
2006-08-24 08:55:00,220.072,220.116,220.053,220.108,235899999.0
2006-08-24 09:00:00,220.099,220.103,219.975,219.985,216400001.0
2006-08-24 09:05:00,219.968,219.975,219.908,219.96,209200000.0
2006-08-24 09:10:00,219.967,220.006,219.928,220.006,217799999.0
2006-08-24 09:15:00,220.017,220.026,219.982,220.006,205500001.0
2006-08-24 09:20:00,220.002,220.066,219.993,220.026,295600003.0
2006-08-24 09:25:00,220.031,220.052,220.006,220.022,228300001.0
2006-08-24 09:30:00,220.011,220.07,220.007,220.044,243000002.0
2006-08-24 09:35:00,220.036,220.105,220.036,220.097,173100000.0
2006-08-24 09:40:00,220.102,220.123,220.071,220.112,231800000.0
2006-08-24 09:45:00,220.119,220.134,220.016,220.03,283900004.0
2006-08-24 09:50:00,220.041,220.171,220.022,220.04,261299999.0
2006-08-24 09:55:00,220.051,220.102,220.039,220.039,237499999.0
2006-08-24 10:00:00,220.013,220.217,220.001,220.062,256600000.0
2006-08-24 10:05:00,220.059,220.203,220.025,220.203,233199998.0
2006-08-24 10:10:00,220.208,220.243,220.148,220.212,282199999.0
2006-08-24 10:15:00,220.247,220.324,220.246,220.252,249200000.0
2006-08-24 10:20:00,220.259,220.287,220.234,220.271,297699999.0
2006-08-24 10:25:00,220.265,220.301,220.241,220.247,284999999.0
2006-08-24 10:30:00,220.246,220.246,220.194,220.206,279900000.0
2006-08-24 10:35:00,220.212,220.212,220.162,220.183,216300001.0
2006-08-24 10:40:00,220.194,220.254,220.194,220.216,294000001.0
2006-08-24 10:45:00,220.241,220.428,220.241,220.417,273700001.0
2006-08-24 10:50:00,220.42,220.452,220.356,220.425,249800000.0
2006-08-24 10:55:00,220.419,220.419,220.34,220.365,172000000.0
2006-08-24 11:00:00,220.354,220.383,220.319,220.37,215100000.0
2006-08-24 11:05:00,220.38,220.415,220.342,220.356,170200000.0
2006-08-24 11:10:00,220.366,220.42,220.306,220.316,286000003.0
2006-08-24 11:15:00,220.316,220.359,220.283,220.283,238100000.0
2006-08-24 11:20:00,220.263,220.285,220.215,220.228,268200000.0
2006-08-24 11:25:00,220.238,220.292,220.184,220.237,198000000.0
2006-08-24 11:30:00,220.235,220.263,220.218,220.256,230099999.0
2006-08-24 11:35:00,220.245,220.278,220.206,220.226,227900000.0
2006-08-24 11:40:00,220.226,220.329,220.22,220.3,297699999.0
2006-08-24 11:45:00,220.295,220.337,220.246,220.256,213800001.0
2006-08-24 11:50:00,220.248,220.265,220.191,220.191,246400001.0
2006-08-24 11:55:00,220.192,220.226,220.166,220.187,208300000.0
2006-08-24 12:00:00,220.194,220.227,220.179,220.215,284700000.0
2006-08-24 12:05:00,220.203,220.22,220.154,220.21,207400001.0
2006-08-24 12:10:00,220.233,220.251,220.177,220.196,346799999.0
2006-08-24 12:15:00,220.2,220.209,220.069,220.081,296700003.0
2006-08-24 12:20:00,220.072,220.135,220.057,220.057,212100000.0
2006-08-24 12:25:00,220.058,220.133,220.058,220.123,183100002.0
2006-08-24 12:30:00,220.116,220.191,220.11,220.189,252999999.0
2006-08-24 12:35:00,220.193,220.208,220.145,220.155,289799999.0
2006-08-24 12:40:00,220.153,220.176,220.133,220.134,230900001.0
2006-08-24 12:45:00,220.137,220.241,220.133,220.207,212900001.0
2006-08-24 12:50:00,220.212,220.226,220.148,220.17,245000000.0
2006-08-24 12:55:00,220.161,220.194,220.102,220.111,189700000.0
2006-08-24 13:00:00,220.119,220.206,220.119,220.189,274999999.0
2006-08-24 13:05:00,220.213,220.22,220.179,220.2,211400001.0
2006-08-24 13:10:00,220.202,220.214,220.166,220.169,247099999.0
2006-08-24 13:15:00,220.164,220.249,220.16,220.208,302600002.0
2006-08-24 13:20:00,220.239,220.263,220.183,220.209,213300001.0
2006-08-24 13:25:00,220.199,220.327,220.199,220.327,177300000.0
2006-08-24 13:30:00,220.321,220.339,220.255,220.27,214899999.0
2006-08-24 13:35:00,220.268,220.295,220.252,220.285,209000001.0
2006-08-24 13:40:00,220.285,220.309,220.278,220.299,423200003.0
2006-08-24 13:45:00,220.285,220.318,220.258,220.274,336099996.0
2006-08-24 13:50:00,220.272,220.306,220.232,220.301,204900000.0
2006-08-24 13:55:00,220.308,220.372,220.306,220.35,270200000.0
2006-08-24 14:00:00,220.325,220.367,220.285,220.293,189400000.0
2006-08-24 14:05:00,220.285,220.302,220.238,220.238,201799999.0
2006-08-24 14:10:00,220.239,220.268,220.2,220.262,292899999.0
2006-08-24 14:15:00,220.292,220.363,220.266,220.295,202800000.0
2006-08-24 14:20:00,220.297,220.304,220.213,220.253,245000000.0
2006-08-24 14:25:00,220.28,220.336,220.259,220.266,273300001.0
2006-08-24 14:30:00,220.305,220.481,219.979,220.32,169400001.0
2006-08-24 14:35:00,220.337,220.337,220.198,220.241,249000001.0
2006-08-24 14:40:00,220.243,220.306,220.208,220.226,239899998.0
2006-08-24 14:45:00,220.225,220.359,220.225,220.335,170000000.0
2006-08-24 14:50:00,220.342,220.366,220.304,220.343,313300001.0
2006-08-24 14:55:00,220.349,220.356,220.292,220.328,320900000.0
2006-08-24 15:00:00,220.338,220.339,220.264,220.294,192600000.0
2006-08-24 15:05:00,220.287,220.297,220.248,220.27,217400001.0
2006-08-24 15:10:00,220.269,220.336,220.242,220.336,244400002.0
2006-08-24 15:15:00,220.349,220.363,220.262,220.295,235600001.0
2006-08-24 15:20:00,220.299,220.338,220.252,220.305,234000000.0
2006-08-24 15:25:00,220.313,220.318,220.172,220.192,317400003.0
2006-08-24 15:30:00,220.185,220.231,220.163,220.217,208200000.0
2006-08-24 15:35:00,220.208,220.268,220.166,220.243,261800001.0
2006-08-24 15:40:00,220.227,220.246,220.165,220.17,210000000.0
2006-08-24 15:45:00,220.183,220.262,220.163,220.262,284899998.0
2006-08-24 15:50:00,220.28,220.307,220.249,220.292,283699999.0
2006-08-24 15:55:00,220.291,220.326,220.143,220.143,193500000.0
2006-08-24 16:00:00,220.11,220.455,220.1,220.255,306499999.0
2006-08-24 16:05:00,220.256,220.259,220.123,220.201,212800000.0
2006-08-24 16:10:00,220.203,220.229,220.154,220.197,289999999.0
2006-08-24 16:15:00,220.2,220.232,220.173,220.213,259000005.0
2006-08-24 16:20:00,220.209,220.303,220.192,220.26,227700001.0
2006-08-24 16:25:00,220.266,220.292,220.215,220.254,172900001.0
2006-08-24 16:30:00,220.24,220.273,220.2,220.255,279500001.0
2006-08-24 16:35:00,220.228,220.301,220.2,220.241,300300002.0
2006-08-24 16:40:00,220.233,220.271,220.215,220.254,278000002.0
2006-08-24 16:45:00,220.249,220.282,220.214,220.217,228199999.0
2006-08-24 16:50:00,220.218,220.22,220.153,220.179,280700003.0
2006-08-24 16:55:00,220.165,220.177,219.954,219.976,286800000.0
2006-08-24 17:00:00,219.999,220.057,219.958,219.971,268700000.0
2006-08-24 17:05:00,219.969,220.008,219.896,219.959,254600002.0
2006-08-24 17:10:00,219.964,220.02,219.963,219.98,252900003.0
2006-08-24 17:15:00,219.994,220.003,219.932,219.948,324500003.0
2006-08-24 17:20:00,219.949,219.975,219.89,219.953,203600000.0
2006-08-24 17:25:00,219.938,219.972,219.895,219.906,235400002.0
2006-08-24 17:30:00,219.908,219.93,219.858,219.858,241100001.0
2006-08-24 17:35:00,219.84,219.883,219.829,219.87,282199999.0
2006-08-24 17:40:00,219.85,219.909,219.838,219.902,229899999.0
2006-08-24 17:45:00,219.88,219.88,219.778,219.805,239900000.0
2006-08-24 17:50:00,219.829,219.853,219.75,219.761,213200001.0
2006-08-24 17:55:00,219.753,219.812,219.733,219.733,316500001.0
2006-08-24 18:00:00,219.762,219.872,219.762,219.857,2470400000.0
2006-08-24 18:05:00,219.882,219.923,219.857,219.884,3187299998.0
2006-08-24 18:10:00,219.884,219.919,219.828,219.886,1975600001.0
2006-08-24 18:15:00,219.89,219.979,219.868,219.923,2420500002.0
2006-08-24 18:20:00,219.919,219.951,219.886,219.94,3108399993.0
2006-08-24 18:25:00,219.949,219.984,219.887,219.921,2015200005.0
2006-08-24 18:30:00,219.936,220.1,219.908,220.065,1940600001.0
2006-08-24 18:35:00,220.073,220.135,220.056,220.078,1258000003.0
2006-08-24 18:40:00,220.077,220.15,220.044,220.044,1296700001.0
2006-08-24 18:45:00,220.045,220.067,220.035,220.04,795800004.0
2006-08-24 18:50:00,220.04,220.087,220.017,220.051,1303500002.0
2006-08-24 18:55:00,220.059,220.074,220.034,220.047,1187300003.0
2006-08-24 19:00:00,220.033,220.085,220.003,220.027,862199999.0
2006-08-24 19:05:00,220.027,220.036,219.98,219.999,1245899994.0
2006-08-24 19:10:00,220.007,220.023,219.929,219.942,687000001.0
2006-08-24 19:15:00,219.947,220.013,219.933,219.989,940599997.0
2006-08-24 19:20:00,219.996,220.02,219.977,219.991,1035300004.0
2006-08-24 19:25:00,219.99,220.007,219.965,219.992,1232999998.0
2006-08-24 19:30:00,219.991,220.008,219.934,219.949,1260300001.0
2006-08-24 19:35:00,219.943,219.987,219.943,219.958,1165399998.0
2006-08-24 19:40:00,219.963,219.985,219.91,219.935,1028699999.0
2006-08-24 19:45:00,219.935,219.956,219.921,219.943,674500000.0
2006-08-24 19:50:00,219.941,219.961,219.925,219.942,734800001.0
2006-08-24 19:55:00,219.937,219.953,219.912,219.918,738199999.0
2006-08-24 20:00:00,219.92,219.942,219.915,219.925,639300001.0
2006-08-24 20:05:00,219.922,219.922,219.884,219.886,952399996.0
2006-08-24 20:10:00,219.882,219.908,219.873,219.888,1286300002.0
2006-08-24 20:15:00,219.895,219.942,219.883,219.934,841899998.0
2006-08-24 20:20:00,219.934,219.985,219.916,219.96,1025099999.0
2006-08-24 20:25:00,219.96,219.989,219.95,219.955,1679699997.0
2006-08-24 20:30:00,219.96,219.97,219.93,219.946,1740099999.0
2006-08-24 20:35:00,219.944,219.952,219.899,219.899,724500000.0
2006-08-24 20:40:00,219.906,219.915,219.838,219.862,1622599999.0
2006-08-24 20:45:00,219.867,219.867,219.834,219.845,1028700001.0
2006-08-24 20:50:00,219.845,219.879,219.834,219.86,974500001.0
2006-08-24 20:55:00,219.862,219.882,219.825,219.85,1762699999.0
2006-08-24 21:00:00,219.875,219.919,219.874,219.891,1444100000.0
2006-08-24 21:05:00,219.89,219.915,219.828,219.852,839199997.0
2006-08-24 21:10:00,219.852,219.868,219.835,219.848,743000000.0
2006-08-24 21:15:00,219.85,219.872,219.831,219.853,1011099998.0
2006-08-24 21:20:00,219.862,219.895,219.818,219.854,1043300003.0
2006-08-24 21:25:00,219.858,219.873,219.8,219.81,684000001.0
2006-08-24 21:30:00,219.813,219.851,219.802,219.833,568200000.0
2006-08-24 21:35:00,219.825,219.917,219.822,219.917,327600000.0
2006-08-24 21:40:00,219.919,219.922,219.852,219.857,493100001.0
2006-08-24 21:45:00,219.855,219.862,219.78,219.802,399999999.0
2006-08-24 21:50:00,219.823,219.825,219.789,219.812,311499999.0
2006-08-24 21:55:00,219.816,219.831,219.781,219.79,350299999.0
2006-08-24 22:00:00,219.784,219.815,219.759,219.807,901099998.0
2006-08-24 22:05:00,219.803,219.839,219.791,219.83,317300000.0
2006-08-24 22:10:00,219.821,219.821,219.785,219.79,290600002.0
2006-08-24 22:15:00,219.789,219.855,219.767,219.845,606999997.0
2006-08-24 22:20:00,219.852,219.883,219.843,219.873,317599999.0
2006-08-24 22:25:00,219.857,219.859,219.785,219.79,527900000.0
2006-08-24 22:30:00,219.79,219.806,219.765,219.789,609400000.0
2006-08-24 22:35:00,219.807,219.819,219.777,219.79,327900001.0
2006-08-24 22:40:00,219.795,219.802,219.764,219.775,320099999.0
2006-08-24 22:45:00,219.782,219.859,219.761,219.85,414600000.0
2006-08-24 22:50:00,219.854,219.87,219.823,219.823,355199999.0
2006-08-24 22:55:00,219.812,219.82,219.79,219.805,332600003.0
2006-08-24 23:00:00,219.791,219.848,219.768,219.844,243600001.0
2006-08-24 23:05:00,219.794,219.888,219.781,219.862,259600001.0
2006-08-24 23:10:00,219.798,219.901,219.789,219.815,289399999.0
2006-08-24 23:15:00,219.845,219.893,219.802,219.833,172200000.0
2006-08-24 23:20:00,219.862,219.908,219.823,219.895,297900000.0
2006-08-24 23:25:00,219.897,219.938,219.892,219.909,229800000.0
2006-08-24 23:30:00,219.941,219.941,219.89,219.916,201000001.0
2006-08-24 23:35:00,219.915,219.96,219.899,219.96,221200001.0
2006-08-24 23:40:00,219.965,219.975,219.888,219.893,242500001.0
2006-08-24 23:45:00,219.897,219.908,219.865,219.908,267500000.0
2006-08-24 23:50:00,219.91,219.92,219.887,219.887,170599999.0
2006-08-24 23:55:00,219.89,219.901,219.825,219.825,223800001.0
2006-08-25 00:00:00,219.832,219.832,219.747,219.769,195000002.0
2006-08-25 00:05:00,219.771,219.785,219.722,219.759,188100000.0
2006-08-25 00:10:00,219.748,219.762,219.727,219.735,307899999.0
2006-08-25 00:15:00,219.735,219.798,219.735,219.787,231900001.0
2006-08-25 00:20:00,219.783,219.828,219.783,219.795,175000000.0
2006-08-25 00:25:00,219.803,219.837,219.783,219.821,236500004.0
2006-08-25 00:30:00,219.82,219.834,219.794,219.828,152600001.0
2006-08-25 00:35:00,219.822,219.861,219.822,219.845,251999999.0
2006-08-25 00:40:00,219.843,219.866,219.82,219.846,161100000.0
2006-08-25 00:45:00,219.835,219.851,219.814,219.824,207400000.0
2006-08-25 00:50:00,219.858,219.874,219.803,219.803,295300001.0
2006-08-25 00:55:00,219.801,219.825,219.769,219.782,346200000.0
2006-08-25 01:00:00,219.796,219.796,219.706,219.737,214900000.0
2006-08-25 01:05:00,219.751,219.778,219.692,219.694,164400000.0
2006-08-25 01:10:00,219.695,219.742,219.695,219.695,246399999.0
2006-08-25 01:15:00,219.71,219.776,219.694,219.748,282200000.0
2006-08-25 01:20:00,219.753,219.813,219.728,219.813,286799997.0
2006-08-25 01:25:00,219.798,219.82,219.77,219.78,205600000.0
2006-08-25 01:30:00,219.782,219.819,219.773,219.775,237100000.0
2006-08-25 01:35:00,219.773,219.827,219.772,219.823,276399998.0
2006-08-25 01:40:00,219.831,219.901,219.826,219.881,234700002.0
2006-08-25 01:45:00,219.877,219.991,219.862,219.938,213499999.0
2006-08-25 01:50:00,219.934,220.046,219.928,220.012,300499997.0
2006-08-25 01:55:00,220.028,220.126,220.013,220.087,230299998.0
2006-08-25 02:00:00,220.07,220.139,219.987,220.021,184900000.0
2006-08-25 02:05:00,220.047,220.082,220.01,220.017,210999999.0
2006-08-25 02:10:00,220.018,220.086,219.965,220.043,317199999.0
2006-08-25 02:15:00,220.061,220.108,220.012,220.012,314200000.0
2006-08-25 02:20:00,220.025,220.109,220.025,220.086,221300000.0
2006-08-25 02:25:00,220.095,220.095,219.983,220.017,242900000.0
2006-08-25 02:30:00,220.01,220.095,220.001,220.059,278599997.0
2006-08-25 02:35:00,220.049,220.108,220.035,220.098,282700001.0
2006-08-25 02:40:00,220.103,220.176,220.07,220.147,239299999.0
2006-08-25 02:45:00,220.133,220.146,220.08,220.108,264300000.0
2006-08-25 02:50:00,220.105,220.134,220.083,220.1,238300002.0
2006-08-25 02:55:00,220.079,220.105,220.07,220.105,256099999.0
2006-08-25 03:00:00,220.068,220.088,220.003,220.016,273300000.0
2006-08-25 03:05:00,220.011,220.04,219.986,220.04,246400000.0
2006-08-25 03:10:00,220.041,220.062,220.003,220.005,260800001.0
2006-08-25 03:15:00,220.011,220.092,220.011,220.082,213600001.0
2006-08-25 03:20:00,220.069,220.086,220.044,220.085,349400000.0
2006-08-25 03:25:00,220.078,220.082,219.996,220.066,199800000.0
2006-08-25 03:30:00,220.048,220.062,220.016,220.03,262699998.0
2006-08-25 03:35:00,220.02,220.034,219.963,219.989,201100000.0
2006-08-25 03:40:00,219.982,220.031,219.982,220.008,322600001.0
2006-08-25 03:45:00,220.012,220.059,220.012,220.059,184300001.0
2006-08-25 03:50:00,220.074,220.079,220.018,220.025,250200001.0
2006-08-25 03:55:00,220.026,220.026,219.975,219.993,255299998.0
2006-08-25 04:00:00,219.992,220.018,219.963,219.964,264400000.0
2006-08-25 04:05:00,219.973,219.997,219.951,219.98,368599997.0
2006-08-25 04:10:00,220.0,220.049,219.993,220.04,281200001.0
2006-08-25 04:15:00,220.036,220.067,220.027,220.067,232600001.0
2006-08-25 04:20:00,220.059,220.097,219.995,220.089,181600000.0
2006-08-25 04:25:00,220.069,220.069,220.014,220.052,210600000.0
2006-08-25 04:30:00,220.075,220.107,220.061,220.103,190500000.0
2006-08-25 04:35:00,220.099,220.14,220.076,220.14,202100000.0
2006-08-25 04:40:00,220.125,220.125,220.066,220.107,316700003.0
2006-08-25 04:45:00,220.102,220.119,220.075,220.075,260400002.0
2006-08-25 04:50:00,220.082,220.131,220.079,220.118,332999999.0
2006-08-25 04:55:00,220.11,220.147,220.089,220.136,212400000.0
2006-08-25 05:00:00,220.147,220.165,220.109,220.155,257899999.0
2006-08-25 05:05:00,220.156,220.156,220.12,220.152,180000000.0
2006-08-25 05:10:00,220.15,220.166,220.125,220.166,328200002.0
2006-08-25 05:15:00,220.169,220.198,220.127,220.176,202500001.0
2006-08-25 05:20:00,220.19,220.254,220.155,220.223,295399999.0
2006-08-25 05:25:00,220.228,220.243,220.175,220.199,211200001.0
2006-08-25 05:30:00,220.219,220.243,220.194,220.243,295000002.0
2006-08-25 05:35:00,220.244,220.267,220.209,220.265,271000000.0
2006-08-25 05:40:00,220.275,220.275,220.218,220.234,177599999.0
2006-08-25 05:45:00,220.255,220.282,220.228,220.28,222200001.0
2006-08-25 05:50:00,220.269,220.316,220.261,220.308,240000000.0
2006-08-25 05:55:00,220.306,220.332,220.302,220.313,241500000.0
2006-08-25 06:00:00,220.317,220.337,220.297,220.318,266999999.0
2006-08-25 06:05:00,220.311,220.311,220.259,220.265,248300000.0
2006-08-25 06:10:00,220.273,220.293,220.215,220.275,217700000.0
2006-08-25 06:15:00,220.256,220.283,220.203,220.242,223899999.0
2006-08-25 06:20:00,220.239,220.25,220.19,220.229,260200000.0
2006-08-25 06:25:00,220.228,220.254,220.145,220.189,218400000.0
2006-08-25 06:30:00,220.191,220.192,220.106,220.15,196500001.0
2006-08-25 06:35:00,220.139,220.193,220.139,220.152,227600000.0
2006-08-25 06:40:00,220.146,220.2,220.146,220.188,290300001.0
2006-08-25 06:45:00,220.19,220.21,220.175,220.209,215100001.0
2006-08-25 06:50:00,220.224,220.271,220.195,220.26,227200001.0
2006-08-25 06:55:00,220.234,220.259,220.189,220.259,202999999.0
2006-08-25 07:00:00,220.256,220.265,220.215,220.221,239000000.0
2006-08-25 07:05:00,220.227,220.26,220.199,220.245,233400000.0
2006-08-25 07:10:00,220.251,220.257,220.23,220.252,301100000.0
2006-08-25 07:15:00,220.25,220.282,220.238,220.271,213099999.0
2006-08-25 07:20:00,220.266,220.291,220.19,220.288,253299999.0
2006-08-25 07:25:00,220.299,220.464,220.271,220.445,313100001.0
2006-08-25 07:30:00,220.441,220.504,220.376,220.405,336800003.0
2006-08-25 07:35:00,220.411,220.419,220.342,220.359,257900000.0
2006-08-25 07:40:00,220.375,220.465,220.375,220.45,173299999.0
2006-08-25 07:45:00,220.444,220.556,220.403,220.525,224000001.0
2006-08-25 07:50:00,220.541,220.541,220.376,220.433,278400002.0
2006-08-25 07:55:00,220.437,220.562,220.437,220.558,299900001.0
2006-08-25 08:00:00,220.551,220.614,220.514,220.578,215000001.0
2006-08-25 08:05:00,220.578,220.627,220.563,220.567,223399998.0
2006-08-25 08:10:00,220.566,220.639,220.543,220.563,243699999.0
2006-08-25 08:15:00,220.556,220.599,220.537,220.584,190600000.0
2006-08-25 08:20:00,220.585,220.777,220.574,220.777,235700000.0
2006-08-25 08:25:00,220.78,220.78,220.599,220.686,241899997.0
2006-08-25 08:30:00,220.676,220.786,220.63,220.665,293299998.0
2006-08-25 08:35:00,220.648,220.879,220.648,220.859,267399999.0
2006-08-25 08:40:00,220.888,220.958,220.7,220.737,260799998.0
2006-08-25 08:45:00,220.714,220.78,220.665,220.708,228200000.0
2006-08-25 08:50:00,220.687,220.821,220.66,220.821,206800000.0
2006-08-25 08:55:00,220.823,220.925,220.787,220.888,265199999.0
2006-08-25 09:00:00,220.863,220.863,220.805,220.818,238300000.0
2006-08-25 09:05:00,220.812,220.823,220.688,220.688,272099998.0
2006-08-25 09:10:00,220.709,220.713,220.622,220.697,263300001.0
2006-08-25 09:15:00,220.691,220.759,220.647,220.755,271199998.0
2006-08-25 09:20:00,220.759,220.812,220.735,220.781,298400002.0
2006-08-25 09:25:00,220.777,220.777,220.7,220.76,261000000.0
2006-08-25 09:30:00,220.752,220.8,220.641,220.649,209899999.0
2006-08-25 09:35:00,220.644,220.673,220.603,220.643,260799999.0
2006-08-25 09:40:00,220.626,220.697,220.62,220.671,152200001.0
2006-08-25 09:45:00,220.675,220.775,220.646,220.762,226100001.0
2006-08-25 09:50:00,220.761,220.779,220.637,220.637,303400000.0
2006-08-25 09:55:00,220.616,220.642,220.587,220.6,159500000.0
2006-08-25 10:00:00,220.632,220.769,220.627,220.753,234400001.0
2006-08-25 10:05:00,220.768,220.927,220.763,220.867,252800000.0
2006-08-25 10:10:00,220.862,220.863,220.808,220.829,255000000.0
2006-08-25 10:15:00,220.837,221.02,220.837,221.002,210999999.0
2006-08-25 10:20:00,220.994,220.994,220.869,220.954,258299999.0
2006-08-25 10:25:00,220.958,221.039,220.937,220.992,319499997.0
2006-08-25 10:30:00,221.004,221.016,220.942,221.003,301199998.0
2006-08-25 10:35:00,220.997,221.134,220.964,221.134,200900000.0
2006-08-25 10:40:00,221.127,221.127,221.016,221.029,304399998.0
2006-08-25 10:45:00,221.048,221.159,221.031,221.141,226900000.0
2006-08-25 10:50:00,221.131,221.225,221.105,221.173,218900000.0
2006-08-25 10:55:00,221.149,221.163,221.084,221.084,210400002.0
2006-08-25 11:00:00,221.092,221.144,221.068,221.11,216600000.0
2006-08-25 11:05:00,221.111,221.172,221.101,221.118,198400000.0
2006-08-25 11:10:00,221.141,221.233,221.138,221.21,229100000.0
2006-08-25 11:15:00,221.219,221.239,221.171,221.19,272600002.0
2006-08-25 11:20:00,221.189,221.201,221.108,221.17,211600000.0
2006-08-25 11:25:00,221.18,221.222,221.092,221.207,203700000.0
2006-08-25 11:30:00,221.224,221.282,221.193,221.207,238000002.0
2006-08-25 11:35:00,221.193,221.257,221.184,221.222,267499999.0
2006-08-25 11:40:00,221.216,221.246,221.19,221.231,308699998.0
2006-08-25 11:45:00,221.219,221.356,221.219,221.347,305500000.0
2006-08-25 11:50:00,221.33,221.371,221.271,221.271,198400001.0
2006-08-25 11:55:00,221.239,221.335,221.21,221.325,238299999.0
2006-08-25 12:00:00,221.331,221.332,221.282,221.332,273900001.0
2006-08-25 12:05:00,221.348,221.564,221.347,221.534,282700001.0
2006-08-25 12:10:00,221.577,221.598,221.473,221.483,253099998.0
2006-08-25 12:15:00,221.464,221.499,221.424,221.499,315899999.0
2006-08-25 12:20:00,221.499,221.511,221.4,221.418,230600000.0
2006-08-25 12:25:00,221.423,221.454,221.398,221.424,207300000.0
2006-08-25 12:30:00,221.442,221.442,221.334,221.347,265199999.0
2006-08-25 12:35:00,221.351,221.492,221.344,221.492,314000000.0
2006-08-25 12:40:00,221.484,221.484,221.397,221.469,205500002.0
2006-08-25 12:45:00,221.478,221.5,221.455,221.472,283500003.0
2006-08-25 12:50:00,221.479,221.488,221.417,221.472,211799999.0
2006-08-25 12:55:00,221.461,221.472,221.391,221.397,253899999.0
2006-08-25 13:00:00,221.386,221.482,221.386,221.444,274500001.0
2006-08-25 13:05:00,221.456,221.456,221.381,221.4,284900002.0
2006-08-25 13:10:00,221.405,221.427,221.336,221.354,253400002.0
2006-08-25 13:15:00,221.33,221.396,221.296,221.368,231200000.0
2006-08-25 13:20:00,221.394,221.403,221.363,221.385,199300001.0
2006-08-25 13:25:00,221.376,221.426,221.367,221.396,140800000.0
2006-08-25 13:30:00,221.382,221.401,221.306,221.327,220900001.0
2006-08-25 13:35:00,221.328,221.335,221.244,221.294,212800000.0
2006-08-25 13:40:00,221.282,221.293,221.211,221.247,207300000.0
2006-08-25 13:45:00,221.225,221.276,221.185,221.221,320499997.0
2006-08-25 13:50:00,221.22,221.285,221.184,221.285,224999997.0
2006-08-25 13:55:00,221.301,221.324,221.283,221.29,187400001.0
2006-08-25 14:00:00,221.283,221.307,221.204,221.233,215600000.0
2006-08-25 14:05:00,221.248,221.251,221.187,221.187,181600000.0
2006-08-25 14:10:00,221.191,221.221,221.162,221.208,293900002.0
2006-08-25 14:15:00,221.211,221.214,221.071,221.09,254100000.0
2006-08-25 14:20:00,221.104,221.199,221.068,221.085,262499999.0
2006-08-25 14:25:00,221.105,221.25,221.077,221.25,188500000.0
2006-08-25 14:30:00,221.23,221.35,221.23,221.339,290499999.0
2006-08-25 14:35:00,221.345,221.369,221.322,221.341,202500001.0
2006-08-25 14:40:00,221.347,221.381,221.316,221.362,255299999.0
2006-08-25 14:45:00,221.358,221.358,221.314,221.329,245099999.0
2006-08-25 14:50:00,221.322,221.369,221.264,221.353,303300002.0
2006-08-25 14:55:00,221.362,221.426,221.359,221.397,237499999.0
2006-08-25 15:00:00,221.391,221.405,221.338,221.346,213400000.0
2006-08-25 15:05:00,221.331,221.356,221.271,221.278,200300000.0
2006-08-25 15:10:00,221.274,221.415,221.274,221.395,222599999.0
2006-08-25 15:15:00,221.384,221.401,221.245,221.324,217299999.0
2006-08-25 15:20:00,221.323,221.336,221.287,221.324,247100000.0
2006-08-25 15:25:00,221.327,221.332,221.286,221.303,226900000.0
2006-08-25 15:30:00,221.295,221.392,221.279,221.381,260800001.0
2006-08-25 15:35:00,221.384,221.389,221.365,221.374,187100000.0
2006-08-25 15:40:00,221.378,221.416,221.339,221.352,191000001.0
2006-08-25 15:45:00,221.355,221.403,221.354,221.403,214400001.0
2006-08-25 15:50:00,221.403,221.42,221.268,221.268,253200000.0
2006-08-25 15:55:00,221.252,221.318,221.127,221.179,156400000.0
2006-08-25 16:00:00,221.221,221.347,221.205,221.206,207800000.0
2006-08-25 16:05:00,221.226,221.283,221.156,221.252,306999999.0
2006-08-25 16:10:00,221.272,221.276,221.115,221.133,216699999.0
2006-08-25 16:15:00,221.143,221.197,221.121,221.145,189900001.0
2006-08-25 16:20:00,221.151,221.169,221.074,221.087,257200000.0
2006-08-25 16:25:00,221.085,221.232,221.076,221.223,233400001.0
2006-08-25 16:30:00,221.212,221.214,221.101,221.115,301399999.0
2006-08-25 16:35:00,221.094,221.241,221.093,221.212,255700001.0
2006-08-25 16:40:00,221.218,221.305,221.218,221.259,293900001.0
2006-08-25 16:45:00,221.252,221.273,221.203,221.208,232400001.0
2006-08-25 16:50:00,221.184,221.369,221.151,221.296,271399999.0
2006-08-25 16:55:00,221.295,221.309,221.107,221.155,298900000.0
2006-08-25 17:00:00,221.168,221.232,221.148,221.209,245000001.0
2006-08-25 17:05:00,221.2,221.275,221.061,221.245,190400001.0
2006-08-25 17:10:00,221.242,221.326,221.172,221.326,234300001.0
2006-08-25 17:15:00,221.346,221.36,221.236,221.255,244199999.0
2006-08-25 17:20:00,221.267,221.335,221.265,221.31,237299999.0
2006-08-25 17:25:00,221.306,221.417,221.303,221.328,194900000.0
2006-08-25 17:30:00,221.309,221.412,221.309,221.398,272500001.0
2006-08-25 17:35:00,221.4,221.444,221.379,221.42,293499998.0
2006-08-25 17:40:00,221.404,221.459,221.375,221.408,283699999.0
2006-08-25 17:45:00,221.409,221.466,221.345,221.378,261700001.0
2006-08-25 17:50:00,221.392,221.405,221.297,221.362,258799999.0
2006-08-25 17:55:00,221.356,221.457,221.351,221.449,285900000.0
2006-08-25 18:00:00,221.471,221.471,221.393,221.407,2291399998.0
2006-08-25 18:05:00,221.427,221.451,221.392,221.408,3083500005.0
2006-08-25 18:10:00,221.406,221.421,221.332,221.382,2363500003.0
2006-08-25 18:15:00,221.394,221.433,221.308,221.353,2611799996.0
2006-08-25 18:20:00,221.348,221.388,221.282,221.289,3046200002.0
2006-08-25 18:25:00,221.304,221.361,221.272,221.337,2084600004.0
2006-08-25 18:30:00,221.34,221.359,221.264,221.358,2063399996.0
2006-08-25 18:35:00,221.353,221.364,221.284,221.332,1183800004.0
2006-08-25 18:40:00,221.317,221.362,221.297,221.323,1330800003.0
2006-08-25 18:45:00,221.317,221.388,221.273,221.282,798200002.0
2006-08-25 18:50:00,221.29,221.356,221.28,221.355,1090099998.0
2006-08-25 18:55:00,221.362,221.369,221.253,221.253,1085299997.0
2006-08-25 19:00:00,221.234,221.295,221.205,221.28,984899999.0
2006-08-25 19:05:00,221.27,221.32,221.238,221.318,1344400000.0
2006-08-25 19:10:00,221.33,221.404,221.33,221.404,611099999.0
2006-08-25 19:15:00,221.418,221.43,221.387,221.391,858400000.0
2006-08-25 19:20:00,221.388,221.393,221.364,221.38,932400003.0
2006-08-25 19:25:00,221.375,221.416,221.355,221.375,1219399999.0
2006-08-25 19:30:00,221.373,221.426,221.371,221.407,1257900001.0
2006-08-25 19:35:00,221.404,221.457,221.385,221.437,916899999.0
2006-08-25 19:40:00,221.439,221.446,221.405,221.406,1067399997.0
2006-08-25 19:45:00,221.41,221.432,221.402,221.419,728599998.0
2006-08-25 19:50:00,221.419,221.437,221.364,221.378,785899999.0
2006-08-25 19:55:00,221.379,221.392,221.306,221.306,847500000.0
2006-08-25 20:00:00,221.3,221.312,221.275,221.303,751000004.0
2006-08-25 20:05:00,221.305,221.361,221.292,221.34,780299998.0
2006-08-25 20:10:00,221.327,221.384,221.305,221.372,1293000003.0
2006-08-25 20:15:00,221.37,221.378,221.343,221.363,803200001.0
2006-08-25 20:20:00,221.358,221.386,221.258,221.27,1063299998.0
2006-08-25 20:25:00,221.267,221.326,221.262,221.292,1679100003.0
2006-08-25 20:30:00,221.29,221.351,221.282,221.351,1659800004.0
2006-08-25 20:35:00,221.35,221.406,221.35,221.394,807000000.0
2006-08-25 20:40:00,221.4,221.401,221.341,221.352,1325400007.0
2006-08-25 20:45:00,221.358,221.369,221.333,221.365,1138100001.0
2006-08-25 20:50:00,221.358,221.382,221.34,221.37,1047600001.0
2006-08-25 20:55:00,221.373,221.396,221.257,221.257,1781700000.0
2006-08-25 21:00:00,221.255,221.29,221.132,221.142,1508900001.0
2006-08-25 21:05:00,221.133,221.19,221.128,221.172,795399994.0
2006-08-25 21:10:00,221.168,221.168,221.14,221.145,766899998.0
2006-08-25 21:15:00,221.15,221.226,221.14,221.226,1117799999.0
2006-08-25 21:20:00,221.238,221.26,221.186,221.209,1156600003.0
2006-08-25 21:25:00,221.215,221.235,221.2,221.223,786800002.0
2006-08-25 21:30:00,221.22,221.269,221.21,221.266,572899997.0
2006-08-25 21:35:00,221.262,221.33,221.23,221.299,283600000.0
2006-08-25 21:40:00,221.303,221.324,221.265,221.28,575400001.0
2006-08-25 21:45:00,221.284,221.313,221.257,221.293,350800000.0
2006-08-25 21:50:00,221.301,221.319,221.263,221.313,374800001.0
2006-08-25 21:55:00,221.316,221.323,221.278,221.308,400100000.0
2006-08-25 22:00:00,221.306,221.345,221.305,221.32,846200002.0
2006-08-25 22:05:00,221.315,221.333,221.285,221.327,274800000.0
2006-08-25 22:10:00,221.321,221.321,221.261,221.278,257300000.0
2006-08-25 22:15:00,221.279,221.32,221.246,221.305,621999998.0
2006-08-25 22:20:00,221.308,221.309,221.231,221.296,334100002.0
2006-08-25 22:25:00,221.283,221.319,221.276,221.292,576499997.0
2006-08-25 22:30:00,221.289,221.295,221.199,221.199,764099999.0
2006-08-25 22:35:00,221.196,221.247,221.18,221.225,317200001.0
2006-08-25 22:40:00,221.232,221.305,221.232,221.267,352900000.0
2006-08-25 22:45:00,221.263,221.263,221.189,221.203,405900004.0
2006-08-25 22:50:00,221.21,221.292,221.207,221.27,378100001.0
2006-08-25 22:55:00,221.264,221.31,221.235,221.245,366400001.0
2006-08-27 23:00:00,221.398,221.398,221.236,221.345,278099999.0
2006-08-27 23:05:00,221.328,221.361,221.236,221.309,283100002.0
2006-08-27 23:10:00,221.308,221.315,221.237,221.25,245700000.0
2006-08-27 23:15:00,221.262,221.326,221.26,221.3,229900001.0
2006-08-27 23:20:00,221.315,221.351,221.257,221.328,291500000.0
2006-08-27 23:25:00,221.332,221.356,221.319,221.319,290500002.0
2006-08-27 23:30:00,221.349,221.377,221.316,221.347,270100000.0
2006-08-27 23:35:00,221.345,221.437,221.339,221.361,252900001.0
2006-08-27 23:40:00,221.35,221.357,221.285,221.348,279600001.0
2006-08-27 23:45:00,221.346,221.365,221.303,221.365,214200000.0
2006-08-27 23:50:00,221.369,221.38,221.292,221.326,282500002.0
2006-08-27 23:55:00,221.355,221.391,221.288,221.359,235200000.0
2006-08-28 00:00:00,221.351,221.351,221.243,221.3,184600000.0
2006-08-28 00:05:00,221.304,221.335,221.283,221.297,257900001.0
2006-08-28 00:10:00,221.274,221.349,221.265,221.3,252600000.0
2006-08-28 00:15:00,221.298,221.343,221.288,221.337,250800001.0
2006-08-28 00:20:00,221.332,221.341,221.268,221.324,285200000.0
2006-08-28 00:25:00,221.308,221.313,221.245,221.267,234699999.0
2006-08-28 00:30:00,221.233,221.352,221.23,221.249,218500000.0
2006-08-28 00:35:00,221.235,221.31,221.235,221.277,200200000.0
2006-08-28 00:40:00,221.273,221.345,221.249,221.315,245100000.0
2006-08-28 00:45:00,221.278,221.329,221.26,221.279,285900001.0
2006-08-28 00:50:00,221.283,221.34,221.228,221.285,241200000.0
2006-08-28 00:55:00,221.303,221.318,221.26,221.278,214199999.0
2006-08-28 01:00:00,221.319,221.33,221.24,221.24,215099999.0
2006-08-28 01:05:00,221.245,221.297,221.229,221.27,236400000.0
2006-08-28 01:10:00,221.275,221.29,221.223,221.232,273900002.0
2006-08-28 01:15:00,221.236,221.26,221.221,221.249,205000000.0
2006-08-28 01:20:00,221.254,221.28,221.236,221.278,206500000.0
2006-08-28 01:25:00,221.264,221.296,221.235,221.272,200400002.0
2006-08-28 01:30:00,221.269,221.299,221.251,221.259,318900000.0
2006-08-28 01:35:00,221.252,221.291,221.226,221.229,231899999.0
2006-08-28 01:40:00,221.222,221.231,221.169,221.196,213900000.0
2006-08-28 01:45:00,221.202,221.239,221.202,221.218,251400000.0
2006-08-28 01:50:00,221.22,221.235,221.188,221.19,231300001.0
2006-08-28 01:55:00,221.189,221.222,221.186,221.191,262599999.0
2006-08-28 02:00:00,221.191,221.22,221.154,221.154,213000002.0
2006-08-28 02:05:00,221.164,221.252,221.158,221.252,173599999.0
2006-08-28 02:10:00,221.258,221.281,221.242,221.268,293999999.0
2006-08-28 02:15:00,221.279,221.317,221.278,221.287,202199999.0
2006-08-28 02:20:00,221.297,221.349,221.276,221.34,172200000.0
2006-08-28 02:25:00,221.355,221.372,221.343,221.36,321899998.0
2006-08-28 02:30:00,221.357,221.376,221.278,221.303,298999999.0
2006-08-28 02:35:00,221.312,221.348,221.273,221.281,298400001.0
2006-08-28 02:40:00,221.277,221.301,221.254,221.298,216200000.0
2006-08-28 02:45:00,221.286,221.297,221.236,221.273,312899999.0
2006-08-28 02:50:00,221.27,221.331,221.245,221.331,219100000.0
2006-08-28 02:55:00,221.312,221.413,221.312,221.409,218900002.0
2006-08-28 03:00:00,221.4,221.431,221.377,221.415,286399999.0
2006-08-28 03:05:00,221.416,221.468,221.416,221.465,217800000.0
2006-08-28 03:10:00,221.455,221.484,221.432,221.443,257700001.0
2006-08-28 03:15:00,221.445,221.498,221.441,221.475,173800001.0
2006-08-28 03:20:00,221.465,221.498,221.44,221.46,288700000.0
2006-08-28 03:25:00,221.45,221.469,221.363,221.381,287399998.0
2006-08-28 03:30:00,221.364,221.364,221.265,221.271,275099999.0
2006-08-28 03:35:00,221.257,221.265,221.205,221.215,259399999.0
2006-08-28 03:40:00,221.217,221.285,221.217,221.25,279399998.0
2006-08-28 03:45:00,221.242,221.263,221.195,221.262,209200000.0
2006-08-28 03:50:00,221.248,221.327,221.214,221.316,229600000.0
2006-08-28 03:55:00,221.323,221.347,221.305,221.345,249899998.0
2006-08-28 04:00:00,221.364,221.397,221.359,221.359,278900001.0
2006-08-28 04:05:00,221.358,221.379,221.341,221.362,263500002.0
2006-08-28 04:10:00,221.375,221.419,221.365,221.419,200300001.0
2006-08-28 04:15:00,221.425,221.439,221.397,221.421,164000001.0
2006-08-28 04:20:00,221.412,221.412,221.355,221.365,209700000.0
2006-08-28 04:25:00,221.349,221.37,221.265,221.272,192400000.0
2006-08-28 04:30:00,221.284,221.303,221.273,221.275,183400000.0
2006-08-28 04:35:00,221.281,221.293,221.255,221.283,192600001.0
2006-08-28 04:40:00,221.28,221.298,221.257,221.279,208200000.0
2006-08-28 04:45:00,221.27,221.301,221.263,221.276,207400001.0
2006-08-28 04:50:00,221.284,221.313,221.284,221.305,280900001.0
2006-08-28 04:55:00,221.3,221.315,221.268,221.293,215899999.0
2006-08-28 05:00:00,221.299,221.304,221.242,221.242,255800000.0
2006-08-28 05:05:00,221.237,221.237,221.195,221.222,276500000.0
2006-08-28 05:10:00,221.223,221.246,221.204,221.235,231599998.0
2006-08-28 05:15:00,221.234,221.238,221.191,221.197,225800002.0
2006-08-28 05:20:00,221.208,221.248,221.195,221.23,190100000.0
2006-08-28 05:25:00,221.233,221.411,221.219,221.379,239100001.0
2006-08-28 05:30:00,221.407,221.412,221.31,221.344,194999999.0
2006-08-28 05:35:00,221.334,221.41,221.314,221.348,218300001.0
2006-08-28 05:40:00,221.333,221.333,221.27,221.323,202800000.0
2006-08-28 05:45:00,221.329,221.347,221.27,221.3,263299998.0
2006-08-28 05:50:00,221.289,221.335,221.272,221.322,214100000.0
2006-08-28 05:55:00,221.316,221.353,221.287,221.314,266000002.0
2006-08-28 06:00:00,221.319,221.376,221.297,221.37,261100001.0
2006-08-28 06:05:00,221.356,221.429,221.328,221.425,274100000.0
2006-08-28 06:10:00,221.423,221.435,221.394,221.41,304499999.0
2006-08-28 06:15:00,221.411,221.463,221.404,221.446,151200001.0
2006-08-28 06:20:00,221.458,221.497,221.452,221.47,281900001.0
2006-08-28 06:25:00,221.463,221.479,221.436,221.479,321299999.0
2006-08-28 06:30:00,221.478,221.496,221.462,221.469,230200001.0
2006-08-28 06:35:00,221.455,221.47,221.422,221.433,198500000.0
2006-08-28 06:40:00,221.425,221.459,221.425,221.455,242300002.0
2006-08-28 06:45:00,221.453,221.496,221.429,221.457,288399999.0
2006-08-28 06:50:00,221.448,221.455,221.425,221.425,195799999.0
2006-08-28 06:55:00,221.416,221.445,221.409,221.438,193599999.0
2006-08-28 07:00:00,221.438,221.454,221.403,221.427,222500001.0
2006-08-28 07:05:00,221.41,221.427,221.37,221.39,265799999.0
2006-08-28 07:10:00,221.401,221.413,221.358,221.385,219200000.0
2006-08-28 07:15:00,221.386,221.404,221.373,221.385,223200001.0
2006-08-28 07:20:00,221.383,221.401,221.367,221.385,201999999.0
2006-08-28 07:25:00,221.373,221.385,221.332,221.345,292100000.0
2006-08-28 07:30:00,221.362,221.398,221.339,221.373,218100001.0
2006-08-28 07:35:00,221.381,221.452,221.366,221.391,324399998.0
2006-08-28 07:40:00,221.395,221.397,221.365,221.369,216299999.0
2006-08-28 07:45:00,221.379,221.457,221.375,221.436,232100001.0
2006-08-28 07:50:00,221.434,221.461,221.415,221.449,235499998.0
2006-08-28 07:55:00,221.446,221.515,221.409,221.433,292400001.0
2006-08-28 08:00:00,221.435,221.471,221.409,221.458,220299999.0
2006-08-28 08:05:00,221.47,221.563,221.465,221.549,220400001.0
2006-08-28 08:10:00,221.561,221.57,221.493,221.525,215700001.0
2006-08-28 08:15:00,221.524,221.546,221.488,221.535,183800000.0
2006-08-28 08:20:00,221.536,221.571,221.524,221.571,294500000.0
2006-08-28 08:25:00,221.558,221.596,221.557,221.581,243000001.0
2006-08-28 08:30:00,221.568,221.615,221.545,221.615,293500000.0
2006-08-28 08:35:00,221.584,221.606,221.559,221.59,177400000.0
2006-08-28 08:40:00,221.601,221.603,221.5,221.5,220700001.0
2006-08-28 08:45:00,221.482,221.523,221.472,221.479,267200002.0
2006-08-28 08:50:00,221.472,221.529,221.472,221.525,220599998.0
2006-08-28 08:55:00,221.534,221.537,221.485,221.49,340500001.0
2006-08-28 09:00:00,221.494,221.551,221.48,221.533,223399998.0
2006-08-28 09:05:00,221.54,221.59,221.54,221.546,309399999.0
2006-08-28 09:10:00,221.571,221.581,221.518,221.518,238500000.0
2006-08-28 09:15:00,221.518,221.597,221.51,221.58,207700000.0
2006-08-28 09:20:00,221.581,221.591,221.542,221.583,244799999.0
2006-08-28 09:25:00,221.598,221.856,221.598,221.839,304600000.0
2006-08-28 09:30:00,221.849,221.856,221.695,221.752,243600000.0
2006-08-28 09:35:00,221.744,221.752,221.683,221.72,258299999.0
2006-08-28 09:40:00,221.713,221.713,221.646,221.674,194599999.0
2006-08-28 09:45:00,221.677,221.679,221.606,221.629,209799999.0
2006-08-28 09:50:00,221.645,221.675,221.633,221.64,241100000.0
2006-08-28 09:55:00,221.635,221.682,221.63,221.682,148900000.0
2006-08-28 10:00:00,221.69,221.691,221.565,221.634,278699999.0
2006-08-28 10:05:00,221.644,221.644,221.536,221.631,155299999.0
2006-08-28 10:10:00,221.621,221.621,221.585,221.605,212000000.0
2006-08-28 10:15:00,221.617,221.682,221.594,221.675,236700000.0
2006-08-28 10:20:00,221.685,221.699,221.639,221.682,261999999.0
2006-08-28 10:25:00,221.688,221.735,221.684,221.687,181699999.0
2006-08-28 10:30:00,221.687,221.712,221.655,221.663,241499999.0
2006-08-28 10:35:00,221.66,221.662,221.525,221.525,271300001.0
2006-08-28 10:40:00,221.516,221.531,221.407,221.487,223500000.0
2006-08-28 10:45:00,221.497,221.523,221.455,221.496,309799999.0
2006-08-28 10:50:00,221.494,221.538,221.472,221.535,207399999.0
2006-08-28 10:55:00,221.542,221.553,221.518,221.528,241200001.0
2006-08-28 11:00:00,221.539,221.546,221.517,221.535,145000000.0
2006-08-28 11:05:00,221.522,221.53,221.466,221.528,215000002.0
2006-08-28 11:10:00,221.543,221.581,221.535,221.543,242200001.0
2006-08-28 11:15:00,221.535,221.592,221.511,221.559,293900003.0
2006-08-28 11:20:00,221.538,221.586,221.513,221.568,251600002.0
2006-08-28 11:25:00,221.563,221.601,221.533,221.592,224800000.0
2006-08-28 11:30:00,221.588,221.647,221.575,221.615,289400000.0
2006-08-28 11:35:00,221.603,221.617,221.573,221.596,357900000.0
2006-08-28 11:40:00,221.586,221.653,221.586,221.628,299599998.0
2006-08-28 11:45:00,221.625,221.68,221.625,221.654,218400000.0
2006-08-28 11:50:00,221.656,221.737,221.645,221.725,247100000.0
2006-08-28 11:55:00,221.73,221.739,221.707,221.721,246099998.0
2006-08-28 12:00:00,221.737,221.737,221.645,221.645,234300001.0
2006-08-28 12:05:00,221.639,221.664,221.603,221.658,235700000.0
2006-08-28 12:10:00,221.682,221.695,221.632,221.634,351799999.0
2006-08-28 12:15:00,221.631,221.7,221.62,221.691,338199999.0
2006-08-28 12:20:00,221.685,221.7,221.654,221.685,228500000.0
2006-08-28 12:25:00,221.682,221.682,221.614,221.635,183799998.0
2006-08-28 12:30:00,221.627,221.695,221.626,221.67,244100000.0
2006-08-28 12:35:00,221.683,221.739,221.681,221.689,252299999.0
2006-08-28 12:40:00,221.688,221.7,221.635,221.657,318400001.0
2006-08-28 12:45:00,221.658,221.658,221.47,221.48,260000000.0
2006-08-28 12:50:00,221.506,221.582,221.471,221.512,239800001.0
2006-08-28 12:55:00,221.502,221.574,221.49,221.56,192000000.0
2006-08-28 13:00:00,221.552,221.635,221.552,221.613,284599999.0
2006-08-28 13:05:00,221.631,221.797,221.611,221.775,266500001.0
2006-08-28 13:10:00,221.771,221.796,221.708,221.73,269700001.0
2006-08-28 13:15:00,221.721,221.813,221.679,221.8,267499998.0
2006-08-28 13:20:00,221.817,221.817,221.745,221.777,283600002.0
2006-08-28 13:25:00,221.769,221.825,221.752,221.811,255900000.0
2006-08-28 13:30:00,221.81,221.832,221.803,221.815,231900000.0
2006-08-28 13:35:00,221.804,221.834,221.789,221.814,155600000.0
2006-08-28 13:40:00,221.813,221.838,221.738,221.745,270199999.0
2006-08-28 13:45:00,221.728,221.814,221.728,221.772,282000001.0
2006-08-28 13:50:00,221.783,221.823,221.766,221.805,196100000.0
2006-08-28 13:55:00,221.809,221.833,221.742,221.742,210199999.0
2006-08-28 14:00:00,221.731,221.795,221.731,221.765,261800002.0
2006-08-28 14:05:00,221.762,221.804,221.748,221.782,229000002.0
2006-08-28 14:10:00,221.766,221.804,221.746,221.784,213199999.0
2006-08-28 14:15:00,221.792,221.798,221.733,221.79,221000000.0
2006-08-28 14:20:00,221.779,221.783,221.651,221.713,277800000.0
2006-08-28 14:25:00,221.721,221.871,221.721,221.848,218800002.0
2006-08-28 14:30:00,221.816,221.828,221.772,221.8,202500000.0
2006-08-28 14:35:00,221.822,221.868,221.805,221.847,240600001.0
2006-08-28 14:40:00,221.85,221.86,221.806,221.831,171500000.0
2006-08-28 14:45:00,221.829,221.868,221.797,221.864,219299999.0
2006-08-28 14:50:00,221.855,221.856,221.781,221.787,260700000.0
2006-08-28 14:55:00,221.786,221.799,221.745,221.768,327800001.0
2006-08-28 15:00:00,221.772,221.823,221.765,221.819,177800001.0
2006-08-28 15:05:00,221.811,221.887,221.807,221.867,257600002.0
2006-08-28 15:10:00,221.868,221.881,221.839,221.864,217900002.0
2006-08-28 15:15:00,221.861,221.952,221.842,221.941,214100000.0
2006-08-28 15:20:00,221.933,222.011,221.912,221.998,274500000.0
2006-08-28 15:25:00,222.002,222.015,221.945,221.985,203700000.0
2006-08-28 15:30:00,221.979,222.01,221.93,221.93,296300002.0
2006-08-28 15:35:00,221.933,221.972,221.917,221.958,198499999.0
2006-08-28 15:40:00,221.959,221.984,221.953,221.961,149700000.0
2006-08-28 15:45:00,221.953,222.168,221.951,222.168,313499999.0
2006-08-28 15:50:00,222.171,222.242,222.158,222.158,287099999.0
2006-08-28 15:55:00,222.135,222.184,222.102,222.182,231599999.0
2006-08-28 16:00:00,222.166,222.211,222.1,222.11,144700000.0
2006-08-28 16:05:00,222.13,222.158,222.104,222.123,184799999.0
2006-08-28 16:10:00,222.112,222.179,222.085,222.17,183800000.0
2006-08-28 16:15:00,222.148,222.148,222.084,222.098,236500001.0
2006-08-28 16:20:00,222.118,222.159,222.067,222.118,245700000.0
2006-08-28 16:25:00,222.129,222.18,222.121,222.158,304500001.0
2006-08-28 16:30:00,222.149,222.19,222.133,222.162,248700001.0
2006-08-28 16:35:00,222.153,222.189,222.136,222.18,282800001.0
2006-08-28 16:40:00,222.166,222.261,222.153,222.245,266099999.0
2006-08-28 16:45:00,222.247,222.275,222.207,222.271,313500001.0
2006-08-28 16:50:00,222.29,222.317,222.255,222.297,308000001.0
2006-08-28 16:55:00,222.3,222.324,222.216,222.216,352900001.0
2006-08-28 17:00:00,222.205,222.329,222.196,222.315,207599998.0
2006-08-28 17:05:00,222.308,222.309,222.234,222.254,207799999.0
2006-08-28 17:10:00,222.253,222.318,222.25,222.293,251999999.0
2006-08-28 17:15:00,222.297,222.306,222.227,222.229,242000000.0
2006-08-28 17:20:00,222.197,222.208,222.105,222.19,189300001.0
2006-08-28 17:25:00,222.184,222.232,222.141,222.222,212100000.0
2006-08-28 17:30:00,222.209,222.262,222.206,222.24,164500000.0
2006-08-28 17:35:00,222.227,222.234,222.16,222.185,225000001.0
2006-08-28 17:40:00,222.166,222.17,222.148,222.152,152900000.0
2006-08-28 17:45:00,222.165,222.207,222.14,222.195,235200000.0
2006-08-28 17:50:00,222.203,222.233,222.143,222.152,260600000.0
2006-08-28 17:55:00,222.148,222.189,222.126,222.154,280100000.0
2006-08-28 18:00:00,222.178,222.237,222.171,222.223,2421200002.0
2006-08-28 18:05:00,222.237,222.246,222.12,222.13,3320499997.0
2006-08-28 18:10:00,222.133,222.157,222.113,222.132,2156499996.0
2006-08-28 18:15:00,222.146,222.171,222.11,222.149,2436600002.0
2006-08-28 18:20:00,222.16,222.191,222.125,222.164,2965700001.0
2006-08-28 18:25:00,222.175,222.193,222.125,222.163,2117400000.0
2006-08-28 18:30:00,222.169,222.182,222.126,222.13,2049200003.0
2006-08-28 18:35:00,222.12,222.149,222.111,222.139,1155599999.0
2006-08-28 18:40:00,222.13,222.215,222.127,222.19,1233500001.0
2006-08-28 18:45:00,222.195,222.217,222.155,222.168,777200002.0
2006-08-28 18:50:00,222.175,222.189,222.133,222.165,1174299998.0
2006-08-28 18:55:00,222.169,222.185,222.15,222.166,1067399998.0
2006-08-28 19:00:00,222.157,222.17,222.15,222.165,898100002.0
2006-08-28 19:05:00,222.165,222.175,222.143,222.16,1469600004.0
2006-08-28 19:10:00,222.165,222.174,222.118,222.158,687900002.0
2006-08-28 19:15:00,222.163,222.163,222.099,222.109,923899999.0
2006-08-28 19:20:00,222.107,222.123,222.061,222.081,1039899999.0
2006-08-28 19:25:00,222.077,222.091,222.054,222.08,1165900002.0
2006-08-28 19:30:00,222.07,222.101,222.058,222.069,1095500001.0
2006-08-28 19:35:00,222.065,222.114,222.062,222.095,1115300002.0
2006-08-28 19:40:00,222.103,222.155,222.103,222.127,968300002.0
2006-08-28 19:45:00,222.134,222.152,222.073,222.081,659599999.0
2006-08-28 19:50:00,222.076,222.14,222.04,222.121,787000003.0
2006-08-28 19:55:00,222.123,222.151,222.099,222.141,907400001.0
2006-08-28 20:00:00,222.15,222.178,222.133,222.135,562199998.0
2006-08-28 20:05:00,222.135,222.168,222.127,222.145,764300001.0
2006-08-28 20:10:00,222.144,222.173,222.134,222.143,1332799999.0
2006-08-28 20:15:00,222.149,222.178,222.141,222.141,912599997.0
2006-08-28 20:20:00,222.127,222.14,222.093,222.106,1102299999.0
2006-08-28 20:25:00,222.112,222.148,222.083,222.086,1743300000.0
2006-08-28 20:30:00,222.088,222.18,222.072,222.091,1771299996.0
2006-08-28 20:35:00,222.082,222.099,222.017,222.027,705000002.0
2006-08-28 20:40:00,222.036,222.087,222.002,222.059,1571200000.0
2006-08-28 20:45:00,222.062,222.082,222.003,222.055,1110200004.0
2006-08-28 20:50:00,222.049,222.075,222.027,222.06,1044900000.0
2006-08-28 20:55:00,222.047,222.047,221.93,221.93,1787100008.0
2006-08-28 21:00:00,221.925,221.972,221.906,221.949,1425300000.0
2006-08-28 21:05:00,221.954,222.073,221.949,222.062,726599997.0
2006-08-28 21:10:00,222.062,222.084,222.05,222.054,841100005.0
2006-08-28 21:15:00,222.054,222.085,222.049,222.075,954899996.0
2006-08-28 21:20:00,222.08,222.1,222.041,222.059,1089800000.0
2006-08-28 21:25:00,222.055,222.071,221.98,222.02,720499999.0
2006-08-28 21:30:00,222.014,222.018,221.984,222.0,512599999.0
2006-08-28 21:35:00,221.993,222.048,221.99,222.015,309900001.0
2006-08-28 21:40:00,222.01,222.015,221.972,221.981,494500000.0
2006-08-28 21:45:00,221.988,222.012,221.977,221.991,446800000.0
2006-08-28 21:50:00,222.015,222.079,222.013,222.06,363600002.0
2006-08-28 21:55:00,222.065,222.08,221.98,221.98,373800000.0
2006-08-28 22:00:00,221.958,221.995,221.95,221.972,875600000.0
2006-08-28 22:05:00,221.97,221.982,221.939,221.971,295500001.0
2006-08-28 22:10:00,221.977,222.033,221.95,221.95,296400000.0
2006-08-28 22:15:00,221.951,221.971,221.943,221.945,593900004.0
2006-08-28 22:20:00,221.95,221.955,221.897,221.942,308900000.0
2006-08-28 22:25:00,221.933,221.941,221.83,221.833,523600002.0
2006-08-28 22:30:00,221.834,221.878,221.797,221.861,671300000.0
2006-08-28 22:35:00,221.879,221.891,221.839,221.843,353500001.0
2006-08-28 22:40:00,221.85,221.872,221.838,221.838,382300000.0
2006-08-28 22:45:00,221.842,221.848,221.809,221.813,337400000.0
2006-08-28 22:50:00,221.813,221.849,221.801,221.82,409700000.0
2006-08-28 22:55:00,221.82,221.86,221.8,221.86,274599999.0
2006-08-28 23:00:00,221.841,221.87,221.74,221.778,215200001.0
2006-08-28 23:05:00,221.828,221.921,221.794,221.895,195399999.0
2006-08-28 23:10:00,221.871,221.947,221.855,221.924,301400000.0
2006-08-28 23:15:00,221.935,221.963,221.882,221.887,229600002.0
2006-08-28 23:20:00,221.932,221.944,221.87,221.923,292800003.0
2006-08-28 23:25:00,221.918,221.949,221.899,221.899,219700000.0
2006-08-28 23:30:00,221.92,221.942,221.887,221.888,184600000.0
2006-08-28 23:35:00,221.89,221.905,221.88,221.904,173299999.0
2006-08-28 23:40:00,221.898,221.912,221.875,221.88,328700001.0
2006-08-28 23:45:00,221.89,221.912,221.885,221.899,231500000.0
2006-08-28 23:50:00,221.888,221.946,221.877,221.915,191400000.0
2006-08-28 23:55:00,221.922,221.945,221.92,221.93,228499998.0
2006-08-29 00:00:00,221.943,221.945,221.893,221.942,194200000.0
2006-08-29 00:05:00,221.941,221.956,221.912,221.93,307100000.0
2006-08-29 00:10:00,221.919,221.927,221.9,221.915,311099998.0
2006-08-29 00:15:00,221.915,221.948,221.911,221.948,286100001.0
2006-08-29 00:20:00,221.95,221.969,221.935,221.955,269800002.0
2006-08-29 00:25:00,221.962,221.966,221.94,221.958,339900001.0
2006-08-29 00:30:00,221.948,221.964,221.932,221.963,211300000.0
2006-08-29 00:35:00,221.959,222.024,221.955,222.018,248000000.0
2006-08-29 00:40:00,222.025,222.055,222.01,222.035,223200002.0
2006-08-29 00:45:00,222.029,222.063,222.028,222.043,163900000.0
2006-08-29 00:50:00,222.065,222.065,222.007,222.016,280799998.0
2006-08-29 00:55:00,222.02,222.028,222.002,222.015,217800000.0
2006-08-29 01:00:00,222.028,222.066,222.017,222.048,244900000.0
2006-08-29 01:05:00,222.059,222.066,222.01,222.01,240599997.0
2006-08-29 01:10:00,222.018,222.037,221.972,221.972,174600000.0
2006-08-29 01:15:00,221.982,222.003,221.977,221.994,234300001.0
2006-08-29 01:20:00,222.0,222.029,221.96,222.029,278199998.0
2006-08-29 01:25:00,222.019,222.052,221.981,221.994,225700000.0
2006-08-29 01:30:00,221.991,222.041,221.983,221.985,275000000.0
2006-08-29 01:35:00,221.987,222.019,221.976,222.011,197200002.0
2006-08-29 01:40:00,222.014,222.029,221.992,222.001,287799999.0
2006-08-29 01:45:00,222.001,222.031,221.982,222.001,260299999.0
2006-08-29 01:50:00,222.013,222.045,222.001,222.019,264900000.0
2006-08-29 01:55:00,222.013,222.038,221.98,222.022,239099999.0
2006-08-29 02:00:00,222.013,222.065,222.013,222.023,179600001.0
2006-08-29 02:05:00,222.022,222.022,221.893,221.893,204400001.0
2006-08-29 02:10:00,221.886,221.983,221.84,221.983,323200000.0
2006-08-29 02:15:00,221.99,221.996,221.942,221.952,285400000.0
2006-08-29 02:20:00,221.955,221.965,221.915,221.948,320399999.0
2006-08-29 02:25:00,221.959,221.977,221.914,221.945,393700001.0
2006-08-29 02:30:00,221.939,221.939,221.9,221.913,232699999.0
2006-08-29 02:35:00,221.904,221.92,221.811,221.812,310200001.0
2006-08-29 02:40:00,221.801,221.802,221.745,221.799,255700000.0
2006-08-29 02:45:00,221.785,221.819,221.743,221.791,285699999.0
2006-08-29 02:50:00,221.792,221.889,221.776,221.888,228200000.0
2006-08-29 02:55:00,221.866,221.89,221.76,221.812,285700001.0
2006-08-29 03:00:00,221.805,221.864,221.8,221.822,272700001.0
2006-08-29 03:05:00,221.819,221.847,221.799,221.824,164699999.0
2006-08-29 03:10:00,221.814,221.926,221.806,221.89,221100000.0
2006-08-29 03:15:00,221.89,221.93,221.866,221.925,252899999.0
2006-08-29 03:20:00,221.915,221.926,221.853,221.879,281300001.0
2006-08-29 03:25:00,221.874,221.894,221.798,221.798,220899999.0
2006-08-29 03:30:00,221.781,221.805,221.754,221.754,254799998.0
2006-08-29 03:35:00,221.743,221.8,221.743,221.8,289600001.0
2006-08-29 03:40:00,221.79,221.823,221.75,221.75,243100001.0
2006-08-29 03:45:00,221.72,221.742,221.667,221.74,240299999.0
2006-08-29 03:50:00,221.74,221.749,221.698,221.705,216100000.0
2006-08-29 03:55:00,221.724,221.752,221.697,221.713,250900001.0
2006-08-29 04:00:00,221.699,221.699,221.61,221.61,227999999.0
2006-08-29 04:05:00,221.611,221.665,221.611,221.653,270800000.0
2006-08-29 04:10:00,221.669,221.709,221.66,221.709,225600000.0
2006-08-29 04:15:00,221.72,221.762,221.704,221.725,206199999.0
2006-08-29 04:20:00,221.709,221.73,221.67,221.73,237100000.0
2006-08-29 04:25:00,221.715,221.801,221.715,221.786,189600000.0
2006-08-29 04:30:00,221.79,221.798,221.752,221.755,256600001.0
2006-08-29 04:35:00,221.766,221.789,221.745,221.766,219500000.0
2006-08-29 04:40:00,221.761,221.782,221.732,221.75,244200000.0
2006-08-29 04:45:00,221.739,221.758,221.727,221.735,209299999.0
2006-08-29 04:50:00,221.742,221.763,221.722,221.752,306199997.0
2006-08-29 04:55:00,221.739,221.744,221.709,221.744,253399999.0
2006-08-29 05:00:00,221.747,221.752,221.705,221.71,185700000.0
2006-08-29 05:05:00,221.71,221.763,221.69,221.763,256200001.0
2006-08-29 05:10:00,221.754,221.79,221.717,221.762,305200001.0
2006-08-29 05:15:00,221.761,221.777,221.725,221.763,262500000.0
2006-08-29 05:20:00,221.769,221.782,221.724,221.744,229599999.0
2006-08-29 05:25:00,221.745,221.761,221.735,221.756,233100000.0
2006-08-29 05:30:00,221.778,221.783,221.684,221.707,242300000.0
2006-08-29 05:35:00,221.699,221.744,221.688,221.722,294200001.0
2006-08-29 05:40:00,221.722,221.761,221.719,221.749,196300000.0
2006-08-29 05:45:00,221.745,221.764,221.73,221.75,262400000.0
2006-08-29 05:50:00,221.735,221.764,221.727,221.743,242600000.0
2006-08-29 05:55:00,221.737,221.755,221.72,221.723,321800002.0
2006-08-29 06:00:00,221.73,221.796,221.73,221.793,216800001.0
2006-08-29 06:05:00,221.792,221.792,221.727,221.764,208400001.0
2006-08-29 06:10:00,221.765,221.785,221.75,221.77,273300000.0
2006-08-29 06:15:00,221.765,221.767,221.716,221.72,248000001.0
2006-08-29 06:20:00,221.73,221.757,221.708,221.71,245100001.0
2006-08-29 06:25:00,221.706,221.726,221.596,221.615,255299998.0
2006-08-29 06:30:00,221.615,221.649,221.509,221.515,177000002.0
2006-08-29 06:35:00,221.504,221.651,221.504,221.646,256800001.0
2006-08-29 06:40:00,221.638,221.692,221.626,221.634,278799998.0
2006-08-29 06:45:00,221.637,221.653,221.608,221.631,270799999.0
2006-08-29 06:50:00,221.611,221.611,221.491,221.541,253899999.0
2006-08-29 06:55:00,221.548,221.635,221.548,221.635,203399998.0
2006-08-29 07:00:00,221.633,221.648,221.595,221.595,170000000.0
2006-08-29 07:05:00,221.6,221.618,221.56,221.564,214200000.0
2006-08-29 07:10:00,221.576,221.629,221.566,221.629,201200001.0
2006-08-29 07:15:00,221.626,221.626,221.58,221.605,239999999.0
2006-08-29 07:20:00,221.607,221.625,221.58,221.589,211700001.0
2006-08-29 07:25:00,221.588,221.675,221.577,221.626,293100001.0
2006-08-29 07:30:00,221.618,221.644,221.594,221.633,229499998.0
2006-08-29 07:35:00,221.649,221.679,221.617,221.617,290900001.0
2006-08-29 07:40:00,221.625,221.677,221.602,221.665,276900002.0
2006-08-29 07:45:00,221.662,221.68,221.638,221.647,256200000.0
2006-08-29 07:50:00,221.654,221.679,221.648,221.659,262199999.0
2006-08-29 07:55:00,221.63,221.749,221.63,221.74,411699999.0
2006-08-29 08:00:00,221.746,221.811,221.728,221.803,229700002.0
2006-08-29 08:05:00,221.817,221.854,221.781,221.793,233900000.0
2006-08-29 08:10:00,221.804,221.832,221.786,221.79,186200000.0
2006-08-29 08:15:00,221.784,221.824,221.778,221.79,267800001.0
2006-08-29 08:20:00,221.773,221.814,221.75,221.814,255200000.0
2006-08-29 08:25:00,221.811,221.817,221.728,221.765,232100000.0
2006-08-29 08:30:00,221.752,221.801,221.734,221.778,264100002.0
2006-08-29 08:35:00,221.756,221.838,221.754,221.838,219600001.0
2006-08-29 08:40:00,221.871,221.973,221.848,221.947,273599999.0
2006-08-29 08:45:00,221.934,221.94,221.882,221.901,189700000.0
2006-08-29 08:50:00,221.902,221.937,221.893,221.913,235899999.0
2006-08-29 08:55:00,221.907,221.964,221.876,221.964,241199999.0
2006-08-29 09:00:00,221.954,221.968,221.9,221.9,203100000.0
2006-08-29 09:05:00,221.883,221.934,221.818,221.835,254000000.0
2006-08-29 09:10:00,221.857,221.889,221.84,221.87,177800001.0
2006-08-29 09:15:00,221.87,221.989,221.863,221.989,233899999.0
2006-08-29 09:20:00,222.022,222.031,221.615,221.698,276799998.0
2006-08-29 09:25:00,221.724,221.874,221.711,221.757,312400002.0
2006-08-29 09:30:00,221.73,221.761,221.643,221.653,331699998.0
2006-08-29 09:35:00,221.645,221.768,221.645,221.738,274299998.0
2006-08-29 09:40:00,221.74,221.765,221.697,221.765,159300000.0
2006-08-29 09:45:00,221.767,221.772,221.667,221.667,244500000.0
2006-08-29 09:50:00,221.647,221.676,221.528,221.556,266600000.0
2006-08-29 09:55:00,221.566,221.686,221.561,221.568,223300002.0
2006-08-29 10:00:00,221.551,221.606,221.544,221.604,279500000.0
2006-08-29 10:05:00,221.618,221.766,221.61,221.741,174200000.0
2006-08-29 10:10:00,221.736,221.807,221.695,221.803,275299998.0
2006-08-29 10:15:00,221.81,221.831,221.749,221.797,209100001.0
2006-08-29 10:20:00,221.794,221.835,221.746,221.812,335999999.0
2006-08-29 10:25:00,221.807,221.953,221.807,221.953,162600000.0
2006-08-29 10:30:00,221.964,222.049,221.956,221.988,264199998.0
2006-08-29 10:35:00,221.991,222.054,221.97,222.016,231600001.0
2006-08-29 10:40:00,222.008,222.025,221.953,222.01,261499999.0
2006-08-29 10:45:00,222.028,222.028,221.913,221.944,217800000.0
2006-08-29 10:50:00,221.936,222.0,221.908,222.0,188300000.0
2006-08-29 10:55:00,221.989,222.027,221.965,221.965,199400001.0
2006-08-29 11:00:00,221.952,221.985,221.9,221.968,319500000.0
2006-08-29 11:05:00,221.959,222.027,221.959,221.99,284899999.0
2006-08-29 11:10:00,221.991,222.022,221.978,221.997,248699999.0
2006-08-29 11:15:00,221.992,222.065,221.988,222.053,205900000.0
2006-08-29 11:20:00,222.025,222.025,221.721,221.748,282100002.0
2006-08-29 11:25:00,221.742,221.742,221.672,221.725,291700000.0
2006-08-29 11:30:00,221.729,221.778,221.727,221.758,274400001.0
2006-08-29 11:35:00,221.736,221.772,221.714,221.737,191100001.0
2006-08-29 11:40:00,221.73,221.891,221.69,221.878,219800000.0
2006-08-29 11:45:00,221.895,221.93,221.839,221.914,263900001.0
2006-08-29 11:50:00,221.907,221.907,221.657,221.657,215500000.0
2006-08-29 11:55:00,221.656,221.656,221.517,221.64,263100000.0
2006-08-29 12:00:00,221.657,221.671,221.582,221.615,318299999.0
2006-08-29 12:05:00,221.619,221.661,221.596,221.638,234199998.0
2006-08-29 12:10:00,221.654,221.753,221.654,221.738,292700002.0
2006-08-29 12:15:00,221.737,221.755,221.636,221.66,331200001.0
2006-08-29 12:20:00,221.651,221.696,221.639,221.69,262300002.0
2006-08-29 12:25:00,221.695,221.763,221.678,221.747,195100000.0
2006-08-29 12:30:00,221.747,221.777,221.707,221.767,215700000.0
2006-08-29 12:35:00,221.771,221.798,221.747,221.756,325800001.0
2006-08-29 12:40:00,221.765,221.868,221.765,221.852,239900001.0
2006-08-29 12:45:00,221.852,221.879,221.804,221.867,272599999.0
2006-08-29 12:50:00,221.887,221.907,221.863,221.896,296300000.0
2006-08-29 12:55:00,221.882,221.882,221.74,221.759,283500003.0
2006-08-29 13:00:00,221.742,221.822,221.742,221.813,274300002.0
2006-08-29 13:05:00,221.834,221.863,221.808,221.808,229700001.0
2006-08-29 13:10:00,221.813,221.857,221.803,221.834,209999999.0
2006-08-29 13:15:00,221.83,221.873,221.804,221.853,251299999.0
2006-08-29 13:20:00,221.866,221.892,221.789,221.892,225199997.0
2006-08-29 13:25:00,221.888,221.898,221.796,221.831,336900002.0
2006-08-29 13:30:00,221.829,221.862,221.82,221.827,173599999.0
2006-08-29 13:35:00,221.806,221.812,221.744,221.774,188400000.0
2006-08-29 13:40:00,221.766,221.82,221.762,221.787,289800000.0
2006-08-29 13:45:00,221.774,221.778,221.724,221.758,213699999.0
2006-08-29 13:50:00,221.756,221.761,221.689,221.692,276700002.0
2006-08-29 13:55:00,221.679,221.74,221.674,221.706,281700000.0
2006-08-29 14:00:00,221.69,221.705,221.587,221.628,236800000.0
2006-08-29 14:05:00,221.618,221.674,221.578,221.672,156000000.0
2006-08-29 14:10:00,221.685,221.701,221.606,221.65,314500003.0
2006-08-29 14:15:00,221.653,221.661,221.601,221.613,230699999.0
2006-08-29 14:20:00,221.601,221.64,221.572,221.619,268100000.0
2006-08-29 14:25:00,221.638,221.642,221.502,221.538,276200000.0
2006-08-29 14:30:00,221.518,221.52,221.404,221.445,312400000.0
2006-08-29 14:35:00,221.457,221.457,221.375,221.409,280599997.0
2006-08-29 14:40:00,221.423,221.423,221.346,221.38,175800001.0
2006-08-29 14:45:00,221.386,221.408,221.36,221.395,163899999.0
2006-08-29 14:50:00,221.38,221.451,221.355,221.451,298100001.0
2006-08-29 14:55:00,221.462,221.472,221.365,221.397,248200001.0
2006-08-29 15:00:00,221.397,221.459,221.394,221.441,232800001.0
2006-08-29 15:05:00,221.416,221.459,221.405,221.459,228000001.0
2006-08-29 15:10:00,221.469,221.59,221.442,221.585,287000002.0
2006-08-29 15:15:00,221.582,221.625,221.554,221.589,205700001.0
2006-08-29 15:20:00,221.586,221.6,221.552,221.552,250000000.0
2006-08-29 15:25:00,221.564,221.613,221.503,221.555,273299999.0
2006-08-29 15:30:00,221.554,221.562,221.514,221.559,241100000.0
2006-08-29 15:35:00,221.525,221.553,221.417,221.476,241999997.0
2006-08-29 15:40:00,221.5,221.564,221.462,221.544,183100000.0
2006-08-29 15:45:00,221.538,221.552,221.417,221.459,300200000.0
2006-08-29 15:50:00,221.459,221.544,221.438,221.512,383499999.0
2006-08-29 15:55:00,221.515,221.601,221.515,221.57,307700000.0
2006-08-29 16:00:00,221.558,221.685,221.524,221.55,233900001.0
2006-08-29 16:05:00,221.571,221.606,221.474,221.497,233499999.0
2006-08-29 16:10:00,221.506,221.549,221.455,221.475,197100000.0
2006-08-29 16:15:00,221.481,221.523,221.419,221.491,255899998.0
2006-08-29 16:20:00,221.483,221.58,221.417,221.426,249699999.0
2006-08-29 16:25:00,221.431,221.447,221.348,221.388,205700000.0
2006-08-29 16:30:00,221.357,221.418,221.348,221.355,252600000.0
2006-08-29 16:35:00,221.346,221.425,221.324,221.41,292000001.0
2006-08-29 16:40:00,221.407,221.421,221.262,221.262,288999998.0
2006-08-29 16:45:00,221.252,221.256,221.134,221.178,277900000.0
2006-08-29 16:50:00,221.173,221.215,220.982,221.024,320600001.0
2006-08-29 16:55:00,221.042,221.215,221.042,221.215,292300002.0
2006-08-29 17:00:00,221.234,221.234,221.135,221.167,284699999.0
2006-08-29 17:05:00,221.162,221.211,221.136,221.149,246899998.0
2006-08-29 17:10:00,221.157,221.168,221.066,221.151,266300001.0
2006-08-29 17:15:00,221.155,221.181,221.113,221.123,328099998.0
2006-08-29 17:20:00,221.124,221.16,221.079,221.154,261999997.0
2006-08-29 17:25:00,221.138,221.155,221.083,221.112,290600003.0
2006-08-29 17:30:00,221.102,221.193,221.08,221.193,208299999.0
2006-08-29 17:35:00,221.185,221.188,221.143,221.172,284000000.0
2006-08-29 17:40:00,221.161,221.163,220.911,220.911,304600001.0
2006-08-29 17:45:00,220.928,221.06,220.912,221.05,234700001.0
2006-08-29 17:50:00,221.064,221.101,221.034,221.037,271600000.0
2006-08-29 17:55:00,221.026,221.058,220.986,221.058,283300002.0
2006-08-29 18:00:00,221.085,221.085,220.968,220.991,2337800004.0
2006-08-29 18:05:00,221.015,221.055,220.972,220.991,3273699999.0
2006-08-29 18:10:00,220.998,221.068,220.997,221.039,2158699999.0
2006-08-29 18:15:00,221.058,221.115,221.027,221.115,2432300000.0
2006-08-29 18:20:00,221.113,221.179,221.078,221.143,2983200000.0
2006-08-29 18:25:00,221.149,221.171,221.105,221.145,2109400000.0
2006-08-29 18:30:00,221.15,221.224,221.143,221.198,1979200001.0
2006-08-29 18:35:00,221.19,221.243,221.173,221.202,1195499998.0
2006-08-29 18:40:00,221.191,221.25,221.189,221.203,1306900000.0
2006-08-29 18:45:00,221.21,221.254,221.167,221.182,729000001.0
2006-08-29 18:50:00,221.185,221.243,221.162,221.162,1263300002.0
2006-08-29 18:55:00,221.157,221.176,221.122,221.133,1113899999.0
2006-08-29 19:00:00,221.116,221.163,221.107,221.124,877400000.0
2006-08-29 19:05:00,221.128,221.148,221.05,221.066,1506799992.0
2006-08-29 19:10:00,221.077,221.135,221.066,221.112,554199999.0
2006-08-29 19:15:00,221.114,221.166,221.079,221.133,794799999.0
2006-08-29 19:20:00,221.131,221.184,221.111,221.17,1075699997.0
2006-08-29 19:25:00,221.164,221.189,221.14,221.178,1290600002.0
2006-08-29 19:30:00,221.17,221.26,221.156,221.228,1187399999.0
2006-08-29 19:35:00,221.221,221.24,221.189,221.212,982400002.0
2006-08-29 19:40:00,221.22,221.261,221.202,221.225,926299999.0
2006-08-29 19:45:00,221.23,221.257,221.213,221.233,641000001.0
2006-08-29 19:50:00,221.235,221.282,221.214,221.222,697300000.0
2006-08-29 19:55:00,221.208,221.248,221.149,221.228,790200002.0
2006-08-29 20:00:00,221.201,221.33,221.115,221.228,621200000.0
2006-08-29 20:05:00,221.232,221.351,221.218,221.267,771300001.0
2006-08-29 20:10:00,221.277,221.384,221.254,221.304,1367599998.0
2006-08-29 20:15:00,221.31,221.464,221.301,221.389,844600001.0
2006-08-29 20:20:00,221.395,221.428,221.312,221.329,1043300003.0
2006-08-29 20:25:00,221.325,221.419,221.27,221.403,1545500005.0
2006-08-29 20:30:00,221.411,221.551,221.411,221.467,1925900002.0
2006-08-29 20:35:00,221.463,221.656,221.463,221.577,723299998.0
2006-08-29 20:40:00,221.58,221.585,221.5,221.543,1492000001.0
2006-08-29 20:45:00,221.526,221.544,221.452,221.48,987000000.0
2006-08-29 20:50:00,221.467,221.508,221.377,221.435,1045599997.0
2006-08-29 20:55:00,221.422,221.426,221.201,221.271,1839800002.0
2006-08-29 21:00:00,221.281,221.327,221.256,221.317,1547200000.0
2006-08-29 21:05:00,221.319,221.377,221.296,221.377,758200000.0
2006-08-29 21:10:00,221.386,221.403,221.328,221.335,681599999.0
2006-08-29 21:15:00,221.326,221.43,221.29,221.42,1053999999.0
2006-08-29 21:20:00,221.412,221.412,221.327,221.381,1055200002.0
2006-08-29 21:25:00,221.383,221.409,221.371,221.4,816500000.0
2006-08-29 21:30:00,221.398,221.405,221.346,221.367,499699999.0
2006-08-29 21:35:00,221.363,221.451,221.361,221.43,316099999.0
2006-08-29 21:40:00,221.423,221.447,221.372,221.382,519200002.0
2006-08-29 21:45:00,221.394,221.425,221.334,221.359,441999999.0
2006-08-29 21:50:00,221.387,221.445,221.373,221.419,358999998.0
2006-08-29 21:55:00,221.41,221.41,221.345,221.37,399700004.0
2006-08-29 22:00:00,221.363,221.42,221.363,221.41,900000000.0
2006-08-29 22:05:00,221.405,221.434,221.401,221.418,286300000.0
2006-08-29 22:10:00,221.42,221.43,221.343,221.352,279000000.0
2006-08-29 22:15:00,221.356,221.381,221.345,221.353,651599995.0
2006-08-29 22:20:00,221.36,221.375,221.327,221.328,307700001.0
2006-08-29 22:25:00,221.304,221.339,221.285,221.31,509300001.0
2006-08-29 22:30:00,221.307,221.307,221.237,221.237,792400000.0
2006-08-29 22:35:00,221.248,221.339,221.248,221.333,317000002.0
2006-08-29 22:40:00,221.34,221.35,221.304,221.333,412300000.0
2006-08-29 22:45:00,221.342,221.342,221.305,221.313,400600000.0
2006-08-29 22:50:00,221.322,221.355,221.316,221.355,327900000.0
2006-08-29 22:55:00,221.353,221.39,221.345,221.355,369399997.0
2006-08-29 23:00:00,221.361,221.432,221.355,221.378,210000001.0
2006-08-29 23:05:00,221.386,221.431,221.357,221.424,262600002.0
2006-08-29 23:10:00,221.388,221.422,221.328,221.373,330300000.0
2006-08-29 23:15:00,221.363,221.458,221.338,221.458,238899999.0
2006-08-29 23:20:00,221.442,221.482,221.373,221.45,338900001.0
2006-08-29 23:25:00,221.449,221.47,221.413,221.413,185399999.0
2006-08-29 23:30:00,221.409,221.448,221.409,221.428,273899999.0
2006-08-29 23:35:00,221.428,221.442,221.397,221.427,301900002.0
2006-08-29 23:40:00,221.42,221.436,221.394,221.394,194899999.0
2006-08-29 23:45:00,221.395,221.4,221.334,221.341,228400003.0
2006-08-29 23:50:00,221.327,221.469,221.293,221.443,271200002.0
2006-08-29 23:55:00,221.453,221.507,221.453,221.49,235399999.0
2006-08-30 00:00:00,221.503,221.555,221.485,221.552,182999999.0
2006-08-30 00:05:00,221.55,221.56,221.483,221.526,184700001.0
2006-08-30 00:10:00,221.521,221.545,221.446,221.446,340000000.0
2006-08-30 00:15:00,221.434,221.474,221.432,221.432,298499998.0
2006-08-30 00:20:00,221.417,221.46,221.398,221.427,200499999.0
2006-08-30 00:25:00,221.441,221.491,221.44,221.485,206300001.0
2006-08-30 00:30:00,221.467,221.485,221.438,221.481,193200000.0
2006-08-30 00:35:00,221.472,221.497,221.435,221.478,269900001.0
2006-08-30 00:40:00,221.483,221.523,221.455,221.517,213200000.0
2006-08-30 00:45:00,221.517,221.53,221.488,221.501,164400000.0
2006-08-30 00:50:00,221.539,221.597,221.515,221.587,156800001.0
2006-08-30 00:55:00,221.59,221.64,221.577,221.628,296300000.0
2006-08-30 01:00:00,221.64,221.684,221.623,221.654,251300002.0
2006-08-30 01:05:00,221.661,221.666,221.612,221.612,195300000.0
2006-08-30 01:10:00,221.613,221.649,221.544,221.544,274800002.0
2006-08-30 01:15:00,221.562,221.596,221.558,221.588,206700000.0
2006-08-30 01:20:00,221.59,221.59,221.55,221.56,226699999.0
2006-08-30 01:25:00,221.553,221.581,221.534,221.542,223700000.0
2006-08-30 01:30:00,221.541,221.571,221.531,221.542,212399999.0
2006-08-30 01:35:00,221.55,221.59,221.542,221.576,256699998.0
2006-08-30 01:40:00,221.573,221.615,221.564,221.584,276200001.0
2006-08-30 01:45:00,221.583,221.616,221.518,221.525,284800003.0
2006-08-30 01:50:00,221.547,221.611,221.492,221.553,231700000.0
2006-08-30 01:55:00,221.562,221.605,221.557,221.584,253699999.0
2006-08-30 02:00:00,221.571,221.708,221.571,221.595,276399998.0
2006-08-30 02:05:00,221.612,221.692,221.593,221.673,214600001.0
2006-08-30 02:10:00,221.683,221.713,221.648,221.682,307399999.0
2006-08-30 02:15:00,221.695,221.76,221.681,221.681,308400001.0
2006-08-30 02:20:00,221.681,221.759,221.676,221.74,262699998.0
2006-08-30 02:25:00,221.767,221.802,221.738,221.738,275600000.0
2006-08-30 02:30:00,221.733,221.765,221.718,221.74,262000000.0
2006-08-30 02:35:00,221.728,221.752,221.658,221.68,345100000.0
2006-08-30 02:40:00,221.673,221.725,221.671,221.725,259899998.0
2006-08-30 02:45:00,221.708,221.72,221.669,221.683,268800001.0
2006-08-30 02:50:00,221.68,221.71,221.65,221.683,198900002.0
2006-08-30 02:55:00,221.646,221.663,221.6,221.615,238700002.0
2006-08-30 03:00:00,221.612,221.672,221.608,221.659,238800000.0
2006-08-30 03:05:00,221.652,221.715,221.642,221.69,270000002.0
2006-08-30 03:10:00,221.675,221.738,221.648,221.719,188200002.0
2006-08-30 03:15:00,221.731,221.747,221.652,221.691,223499997.0
2006-08-30 03:20:00,221.672,221.756,221.672,221.756,262799999.0
2006-08-30 03:25:00,221.747,221.78,221.734,221.775,219899999.0
2006-08-30 03:30:00,221.755,221.786,221.736,221.736,192400001.0
2006-08-30 03:35:00,221.737,221.793,221.688,221.688,241600001.0
2006-08-30 03:40:00,221.658,221.674,221.584,221.589,290999999.0
2006-08-30 03:45:00,221.608,221.636,221.586,221.586,241999999.0
2006-08-30 03:50:00,221.576,221.663,221.572,221.652,178599999.0
2006-08-30 03:55:00,221.653,221.711,221.64,221.673,293600002.0
2006-08-30 04:00:00,221.678,221.71,221.678,221.696,217200000.0
2006-08-30 04:05:00,221.696,221.71,221.654,221.655,298500000.0
2006-08-30 04:10:00,221.67,221.694,221.635,221.646,274199999.0
2006-08-30 04:15:00,221.649,221.664,221.628,221.657,158000000.0
2006-08-30 04:20:00,221.65,221.685,221.625,221.685,262100001.0
2006-08-30 04:25:00,221.68,221.744,221.67,221.687,245000001.0
2006-08-30 04:30:00,221.695,221.721,221.613,221.629,211800000.0
2006-08-30 04:35:00,221.628,221.682,221.609,221.67,237500000.0
2006-08-30 04:40:00,221.66,221.66,221.58,221.59,232800000.0
2006-08-30 04:45:00,221.58,221.653,221.58,221.653,238700000.0
2006-08-30 04:50:00,221.658,221.684,221.647,221.659,232699999.0
2006-08-30 04:55:00,221.655,221.708,221.614,221.614,256900001.0
2006-08-30 05:00:00,221.622,221.671,221.62,221.667,248499999.0
2006-08-30 05:05:00,221.671,221.68,221.643,221.68,258399999.0
2006-08-30 05:10:00,221.682,221.698,221.645,221.669,305800001.0
2006-08-30 05:15:00,221.682,221.702,221.667,221.667,205300000.0
2006-08-30 05:20:00,221.68,221.694,221.639,221.655,194700001.0
2006-08-30 05:25:00,221.669,221.721,221.667,221.708,283099999.0
2006-08-30 05:30:00,221.728,221.744,221.704,221.738,203100000.0
2006-08-30 05:35:00,221.755,221.769,221.698,221.698,223700000.0
2006-08-30 05:40:00,221.703,221.703,221.652,221.669,189100000.0
2006-08-30 05:45:00,221.675,221.689,221.631,221.667,277499999.0
2006-08-30 05:50:00,221.655,221.675,221.635,221.675,284299999.0
2006-08-30 05:55:00,221.67,221.742,221.664,221.73,267699999.0
2006-08-30 06:00:00,221.723,221.723,221.693,221.718,281100000.0
2006-08-30 06:05:00,221.715,221.761,221.702,221.731,183500000.0
2006-08-30 06:10:00,221.727,221.745,221.698,221.715,235500000.0
2006-08-30 06:15:00,221.705,221.71,221.651,221.699,230900001.0
2006-08-30 06:20:00,221.705,221.738,221.679,221.722,292999999.0
2006-08-30 06:25:00,221.723,221.793,221.723,221.787,316399998.0
2006-08-30 06:30:00,221.78,221.844,221.763,221.844,237900000.0
2006-08-30 06:35:00,221.838,222.028,221.819,222.028,292099999.0
2006-08-30 06:40:00,222.02,222.071,221.954,222.0,254300002.0
2006-08-30 06:45:00,222.007,222.007,221.926,221.947,324800000.0
2006-08-30 06:50:00,221.945,221.968,221.939,221.947,226900001.0
2006-08-30 06:55:00,221.945,221.971,221.922,221.957,219500002.0
2006-08-30 07:00:00,221.951,222.004,221.943,221.987,208800001.0
2006-08-30 07:05:00,221.996,222.065,221.967,222.041,227500000.0
2006-08-30 07:10:00,222.054,222.082,222.034,222.07,221100001.0
2006-08-30 07:15:00,222.06,222.07,222.026,222.051,226900001.0
2006-08-30 07:20:00,222.047,222.047,221.971,221.983,214600001.0
2006-08-30 07:25:00,221.972,221.986,221.907,221.935,280299997.0
2006-08-30 07:30:00,221.929,222.006,221.91,221.92,249300003.0
2006-08-30 07:35:00,221.935,221.937,221.853,221.894,188400000.0
2006-08-30 07:40:00,221.915,222.024,221.9,222.009,203000000.0
2006-08-30 07:45:00,222.012,222.057,221.989,221.991,279899999.0
2006-08-30 07:50:00,221.997,222.099,221.997,222.084,311300000.0
2006-08-30 07:55:00,222.056,222.105,222.027,222.056,252100001.0
2006-08-30 08:00:00,222.04,222.04,221.938,221.973,241000001.0
2006-08-30 08:05:00,221.97,222.052,221.969,222.031,234599999.0
2006-08-30 08:10:00,222.023,222.023,221.957,221.974,252700001.0
2006-08-30 08:15:00,221.967,221.978,221.89,221.924,200700000.0
2006-08-30 08:20:00,221.937,221.987,221.921,221.968,285600000.0
2006-08-30 08:25:00,221.955,221.975,221.903,221.959,280299999.0
2006-08-30 08:30:00,221.976,221.998,221.922,221.93,297000000.0
2006-08-30 08:35:00,221.909,221.933,221.859,221.9,246299999.0
2006-08-30 08:40:00,221.912,221.952,221.827,221.952,197500000.0
2006-08-30 08:45:00,221.946,221.975,221.897,221.901,232100001.0
2006-08-30 08:50:00,221.925,222.106,221.925,222.041,249400000.0
2006-08-30 08:55:00,222.042,222.186,222.023,222.135,240899999.0
2006-08-30 09:00:00,222.133,222.29,222.127,222.224,225100000.0
2006-08-30 09:05:00,222.222,222.235,222.109,222.114,240300000.0
2006-08-30 09:10:00,222.128,222.219,222.113,222.16,236899999.0
2006-08-30 09:15:00,222.161,222.478,222.132,222.478,269099999.0
2006-08-30 09:20:00,222.507,222.526,222.367,222.387,250900002.0
2006-08-30 09:25:00,222.358,222.403,222.32,222.343,325299996.0
2006-08-30 09:30:00,222.343,222.558,222.343,222.55,213499999.0
2006-08-30 09:35:00,222.55,222.627,222.524,222.587,275500000.0
2006-08-30 09:40:00,222.541,222.541,222.408,222.442,254499999.0
2006-08-30 09:45:00,222.447,222.447,222.295,222.295,234700000.0
2006-08-30 09:50:00,222.305,222.339,222.267,222.275,355099999.0
2006-08-30 09:55:00,222.297,222.418,222.295,222.39,217099999.0
2006-08-30 10:00:00,222.372,222.393,222.321,222.34,262399998.0
2006-08-30 10:05:00,222.369,222.411,222.364,222.396,212700001.0
2006-08-30 10:10:00,222.396,222.426,222.339,222.409,194600000.0
2006-08-30 10:15:00,222.375,222.399,222.293,222.335,193100000.0
2006-08-30 10:20:00,222.356,222.371,222.316,222.361,295999996.0
2006-08-30 10:25:00,222.348,222.357,222.225,222.225,212300000.0
2006-08-30 10:30:00,222.255,222.328,222.236,222.29,260400001.0
2006-08-30 10:35:00,222.28,222.297,222.187,222.218,211799999.0
2006-08-30 10:40:00,222.231,222.24,222.175,222.235,270500000.0
2006-08-30 10:45:00,222.253,222.283,222.198,222.283,265600000.0
2006-08-30 10:50:00,222.278,222.321,222.254,222.321,243499999.0
2006-08-30 10:55:00,222.31,222.338,222.245,222.27,271200000.0
2006-08-30 11:00:00,222.3,222.352,222.268,222.324,161100000.0
2006-08-30 11:05:00,222.312,222.35,222.281,222.35,190899998.0
2006-08-30 11:10:00,222.347,222.403,222.324,222.403,302099999.0
2006-08-30 11:15:00,222.4,222.41,222.306,222.36,276400000.0
2006-08-30 11:20:00,222.352,222.382,222.303,222.365,246300000.0
2006-08-30 11:25:00,222.36,222.423,222.315,222.357,243099998.0
2006-08-30 11:30:00,222.372,222.438,222.345,222.411,251399999.0
2006-08-30 11:35:00,222.404,222.429,222.35,222.407,179100000.0
2006-08-30 11:40:00,222.409,222.412,222.336,222.392,297600000.0
2006-08-30 11:45:00,222.37,222.422,222.345,222.402,281199999.0
2006-08-30 11:50:00,222.378,222.466,222.347,222.377,253999999.0
2006-08-30 11:55:00,222.378,222.485,222.338,222.478,241800001.0
2006-08-30 12:00:00,222.57,222.622,222.489,222.562,276600001.0
2006-08-30 12:05:00,222.556,222.726,222.542,222.721,223599999.0
2006-08-30 12:10:00,222.709,222.709,222.617,222.635,246000003.0
2006-08-30 12:15:00,222.633,222.656,222.607,222.652,288300001.0
2006-08-30 12:20:00,222.641,222.713,222.611,222.614,312800002.0
2006-08-30 12:25:00,222.576,222.709,222.572,222.576,296400002.0
2006-08-30 12:30:00,222.574,222.61,222.532,222.591,284699999.0
2006-08-30 12:35:00,222.606,222.626,222.528,222.529,376899996.0
2006-08-30 12:40:00,222.533,222.561,222.495,222.502,282500000.0
2006-08-30 12:45:00,222.512,222.628,222.512,222.568,249800000.0
2006-08-30 12:50:00,222.575,222.58,222.513,222.545,234499998.0
2006-08-30 12:55:00,222.549,222.56,222.474,222.477,236700000.0
2006-08-30 13:00:00,222.469,222.557,222.469,222.531,301400003.0
2006-08-30 13:05:00,222.572,222.7,222.572,222.682,245400000.0
2006-08-30 13:10:00,222.692,222.695,222.592,222.637,244400002.0
2006-08-30 13:15:00,222.637,222.703,222.583,222.656,207900000.0
2006-08-30 13:20:00,222.676,222.678,222.543,222.564,215700000.0
2006-08-30 13:25:00,222.567,222.58,222.523,222.539,245399997.0
2006-08-30 13:30:00,222.551,222.592,222.51,222.564,301099999.0
2006-08-30 13:35:00,222.561,222.567,222.496,222.553,250100000.0
2006-08-30 13:40:00,222.55,222.584,222.537,222.582,284899999.0
2006-08-30 13:45:00,222.566,222.604,222.512,222.588,285999999.0
2006-08-30 13:50:00,222.586,222.602,222.526,222.589,296700001.0
2006-08-30 13:55:00,222.582,222.59,222.514,222.531,209000002.0
2006-08-30 14:00:00,222.522,222.603,222.522,222.592,323699999.0
2006-08-30 14:05:00,222.605,222.626,222.552,222.552,191000001.0
2006-08-30 14:10:00,222.557,222.585,222.522,222.539,247100000.0
2006-08-30 14:15:00,222.533,222.598,222.51,222.576,260300000.0
2006-08-30 14:20:00,222.553,222.643,222.529,222.62,252000001.0
2006-08-30 14:25:00,222.633,222.641,222.519,222.535,233899998.0
2006-08-30 14:30:00,222.535,222.646,222.535,222.627,282499999.0
2006-08-30 14:35:00,222.644,222.669,222.592,222.622,281300001.0
2006-08-30 14:40:00,222.633,222.633,222.533,222.615,246200000.0
2006-08-30 14:45:00,222.605,222.687,222.563,222.687,193900000.0
2006-08-30 14:50:00,222.693,222.72,222.622,222.656,313300001.0
2006-08-30 14:55:00,222.652,222.656,222.599,222.613,367299997.0
2006-08-30 15:00:00,222.625,222.664,222.586,222.63,249999997.0
2006-08-30 15:05:00,222.634,222.716,222.634,222.713,184900000.0
2006-08-30 15:10:00,222.699,222.854,222.659,222.794,282299998.0
2006-08-30 15:15:00,222.771,222.793,222.714,222.732,232900002.0
2006-08-30 15:20:00,222.731,222.755,222.674,222.755,259200001.0
2006-08-30 15:25:00,222.769,222.81,222.693,222.755,230700000.0
2006-08-30 15:30:00,222.76,222.783,222.699,222.72,268499999.0
2006-08-30 15:35:00,222.731,222.752,222.672,222.738,303299999.0
2006-08-30 15:40:00,222.764,222.808,222.717,222.792,215800001.0
2006-08-30 15:45:00,222.766,222.829,222.749,222.773,276300000.0
2006-08-30 15:50:00,222.77,222.835,222.77,222.821,192000000.0
2006-08-30 15:55:00,222.832,222.868,222.788,222.812,265400000.0
2006-08-30 16:00:00,222.821,222.882,222.818,222.855,265900001.0
2006-08-30 16:05:00,222.845,222.904,222.82,222.889,231700000.0
2006-08-30 16:10:00,222.878,222.909,222.83,222.875,225700000.0
2006-08-30 16:15:00,222.895,222.919,222.839,222.913,157999999.0
2006-08-30 16:20:00,222.916,222.999,222.911,222.935,264299999.0
2006-08-30 16:25:00,222.933,222.945,222.818,222.865,177199999.0
2006-08-30 16:30:00,222.866,222.942,222.845,222.942,211500001.0
2006-08-30 16:35:00,222.924,222.924,222.836,222.89,308500000.0
2006-08-30 16:40:00,222.877,222.911,222.847,222.894,290100001.0
2006-08-30 16:45:00,222.891,223.012,222.856,222.996,228200000.0
2006-08-30 16:50:00,223.019,223.087,222.969,223.019,219600000.0
2006-08-30 16:55:00,223.004,223.089,223.002,223.042,262800002.0
2006-08-30 17:00:00,223.023,223.044,222.92,222.94,316500000.0
2006-08-30 17:05:00,222.948,222.962,222.881,222.944,256800001.0
2006-08-30 17:10:00,222.948,222.963,222.856,222.926,190200000.0
2006-08-30 17:15:00,222.918,222.948,222.873,222.941,247100000.0
2006-08-30 17:20:00,222.94,222.96,222.903,222.96,209800000.0
2006-08-30 17:25:00,222.951,222.964,222.882,222.907,278099998.0
2006-08-30 17:30:00,222.899,222.928,222.83,222.846,265700000.0
2006-08-30 17:35:00,222.863,222.911,222.836,222.911,258000001.0
2006-08-30 17:40:00,222.88,222.917,222.851,222.889,195499998.0
2006-08-30 17:45:00,222.888,222.928,222.797,222.907,266800001.0
2006-08-30 17:50:00,222.904,222.934,222.849,222.886,184000000.0
2006-08-30 17:55:00,222.912,222.929,222.869,222.877,267100001.0
2006-08-30 18:00:00,222.885,222.962,222.861,222.926,2491900003.0
2006-08-30 18:05:00,222.95,222.956,222.866,222.925,3111599999.0
2006-08-30 18:10:00,222.924,223.009,222.867,222.98,2342400000.0
2006-08-30 18:15:00,223.006,223.04,222.922,223.03,2361100003.0
2006-08-30 18:20:00,223.028,223.051,222.947,222.957,3047900004.0
2006-08-30 18:25:00,222.997,223.002,222.937,222.96,1938200002.0
2006-08-30 18:30:00,222.972,223.033,222.925,222.983,2045400002.0
2006-08-30 18:35:00,222.98,223.045,222.926,223.005,1128100001.0
2006-08-30 18:40:00,222.995,223.075,222.955,223.056,1377800002.0
2006-08-30 18:45:00,223.065,223.092,223.014,223.063,742200001.0
2006-08-30 18:50:00,223.077,223.115,223.047,223.062,1106400002.0
2006-08-30 18:55:00,223.068,223.092,222.962,223.066,1096200001.0
2006-08-30 19:00:00,223.06,223.114,223.01,223.037,830400000.0
2006-08-30 19:05:00,223.063,223.109,223.015,223.075,1334499997.0
2006-08-30 19:10:00,223.072,223.072,222.962,223.045,662199998.0
2006-08-30 19:15:00,223.045,223.069,222.968,223.011,806200004.0
2006-08-30 19:20:00,222.999,223.044,222.96,222.992,943199999.0
2006-08-30 19:25:00,223.025,223.036,222.95,222.998,1266900003.0
2006-08-30 19:30:00,222.999,223.038,222.931,222.981,1086699997.0
2006-08-30 19:35:00,222.966,223.027,222.928,222.98,1136899998.0
2006-08-30 19:40:00,222.975,222.977,222.877,222.891,1046700000.0
2006-08-30 19:45:00,222.951,223.011,222.901,222.95,696099999.0
2006-08-30 19:50:00,222.957,223.039,222.944,223.012,803899997.0
2006-08-30 19:55:00,222.987,223.047,222.95,223.021,921499998.0
2006-08-30 20:00:00,223.03,223.052,222.955,222.984,767400003.0
2006-08-30 20:05:00,223.006,223.064,222.939,222.977,768600000.0
2006-08-30 20:10:00,222.953,223.046,222.91,223.031,1143200003.0
2006-08-30 20:15:00,223.034,223.172,222.988,223.14,923600002.0
2006-08-30 20:20:00,223.137,223.219,223.108,223.131,1159999995.0
2006-08-30 20:25:00,223.17,223.201,223.068,223.068,1656899998.0
2006-08-30 20:30:00,223.062,223.131,223.032,223.09,1855300002.0
2006-08-30 20:35:00,223.047,223.109,222.996,223.067,900299997.0
2006-08-30 20:40:00,223.093,223.1,222.969,223.053,1575300002.0
2006-08-30 20:45:00,223.073,223.083,222.98,223.045,1100000004.0
2006-08-30 20:50:00,223.035,223.085,222.96,223.056,1015200001.0
2006-08-30 20:55:00,223.039,223.095,222.966,223.095,1900399998.0
2006-08-30 21:00:00,223.113,223.113,222.938,222.938,1471400001.0
2006-08-30 21:05:00,222.998,223.017,222.91,222.98,747500001.0
2006-08-30 21:10:00,222.972,222.995,222.944,222.945,768599997.0
2006-08-30 21:15:00,222.994,223.029,222.892,223.006,1040800000.0
2006-08-30 21:20:00,222.998,223.015,222.91,222.932,1070000003.0
2006-08-30 21:25:00,222.995,222.999,222.885,222.935,789200000.0
2006-08-30 21:30:00,222.934,222.994,222.909,222.964,592899999.0
2006-08-30 21:35:00,222.907,222.985,222.907,222.952,266700000.0
2006-08-30 21:40:00,222.962,222.98,222.839,222.885,534299999.0
2006-08-30 21:45:00,222.898,222.918,222.832,222.875,521500003.0
2006-08-30 21:50:00,222.922,222.922,222.809,222.888,341799999.0
2006-08-30 21:55:00,222.925,222.933,222.853,222.903,498400002.0
2006-08-30 22:00:00,222.883,223.009,222.842,222.92,857900000.0
2006-08-30 22:05:00,222.93,222.97,222.869,222.97,240100002.0
2006-08-30 22:10:00,222.953,222.993,222.889,222.969,266200001.0
2006-08-30 22:15:00,222.996,223.085,222.983,223.008,641000002.0
2006-08-30 22:20:00,223.038,223.105,222.965,223.08,384399999.0
2006-08-30 22:25:00,223.075,223.093,222.955,222.999,444200000.0
2006-08-30 22:30:00,223.016,223.031,222.904,222.904,826500001.0
2006-08-30 22:35:00,222.935,223.029,222.828,222.988,327200001.0
2006-08-30 22:40:00,223.051,223.064,222.926,222.937,442300002.0
2006-08-30 22:45:00,223.001,223.049,222.945,223.017,394800002.0
2006-08-30 22:50:00,223.009,223.028,222.945,222.997,365100000.0
2006-08-30 22:55:00,222.981,223.077,222.94,223.038,355500001.0
2006-08-30 23:00:00,223.042,223.042,222.874,222.917,267200000.0
2006-08-30 23:05:00,222.918,222.988,222.825,222.981,221500000.0
2006-08-30 23:10:00,222.987,223.02,222.901,222.945,277300001.0
2006-08-30 23:15:00,222.905,222.975,222.824,222.906,268600000.0
2006-08-30 23:20:00,222.879,222.924,222.739,222.887,233300000.0
2006-08-30 23:25:00,222.891,222.951,222.806,222.895,258600000.0
2006-08-30 23:30:00,222.833,223.009,222.811,222.848,206800002.0
2006-08-30 23:35:00,222.827,223.013,222.821,222.988,257999998.0
2006-08-30 23:40:00,222.973,222.986,222.811,222.945,321000001.0
2006-08-30 23:45:00,222.937,223.01,222.914,222.97,197600000.0
2006-08-30 23:50:00,222.979,223.008,222.899,222.944,290300002.0
2006-08-30 23:55:00,222.954,222.987,222.901,222.95,267100000.0
2006-08-31 00:00:00,222.967,222.967,222.844,222.918,301600002.0
2006-08-31 00:05:00,222.942,222.991,222.887,222.913,220600000.0
2006-08-31 00:10:00,222.922,223.001,222.918,222.962,228500000.0
2006-08-31 00:15:00,222.987,223.012,222.922,222.955,302800000.0
2006-08-31 00:20:00,222.958,223.016,222.918,222.949,260200000.0
2006-08-31 00:25:00,222.96,223.039,222.904,222.938,291599999.0
2006-08-31 00:30:00,222.955,222.976,222.902,222.946,183300000.0
2006-08-31 00:35:00,222.936,222.972,222.872,222.962,248799999.0
2006-08-31 00:40:00,222.961,222.985,222.922,222.983,284600000.0
2006-08-31 00:45:00,222.947,222.99,222.895,222.952,189599999.0
2006-08-31 00:50:00,222.97,223.007,222.868,222.892,203999998.0
2006-08-31 00:55:00,222.935,222.96,222.818,222.886,209000001.0
2006-08-31 01:00:00,222.901,222.96,222.802,222.84,244000001.0
2006-08-31 01:05:00,222.86,222.884,222.791,222.815,192500000.0
2006-08-31 01:10:00,222.813,222.894,222.79,222.79,262699997.0
2006-08-31 01:15:00,222.835,222.847,222.728,222.765,251200000.0
2006-08-31 01:20:00,222.774,222.814,222.737,222.793,253299999.0
2006-08-31 01:25:00,222.74,222.809,222.705,222.799,267300001.0
2006-08-31 01:30:00,222.809,222.846,222.753,222.753,188299999.0
2006-08-31 01:35:00,222.768,222.869,222.768,222.798,219100001.0
2006-08-31 01:40:00,222.811,222.878,222.793,222.835,225300000.0
2006-08-31 01:45:00,222.871,222.905,222.837,222.864,229100001.0
2006-08-31 01:50:00,222.933,223.14,222.923,223.14,287699997.0
2006-08-31 01:55:00,223.14,223.147,223.035,223.124,203900000.0
2006-08-31 02:00:00,223.125,223.232,223.055,223.055,263699999.0
2006-08-31 02:05:00,223.06,223.203,223.056,223.182,232299999.0
2006-08-31 02:10:00,223.205,223.325,223.129,223.325,212000000.0
2006-08-31 02:15:00,223.335,223.462,223.332,223.332,266200002.0
2006-08-31 02:20:00,223.332,223.355,223.277,223.287,208100000.0
2006-08-31 02:25:00,223.295,223.334,223.257,223.322,303499999.0
2006-08-31 02:30:00,223.33,223.339,223.265,223.306,275599999.0
2006-08-31 02:35:00,223.313,223.345,223.258,223.279,315399999.0
2006-08-31 02:40:00,223.277,223.308,223.238,223.288,272399998.0
2006-08-31 02:45:00,223.275,223.338,223.218,223.314,204300000.0
2006-08-31 02:50:00,223.321,223.335,223.241,223.29,319200000.0
2006-08-31 02:55:00,223.261,223.288,223.207,223.233,209000001.0
2006-08-31 03:00:00,223.228,223.274,223.189,223.24,299299998.0
2006-08-31 03:05:00,223.237,223.251,223.153,223.176,284700001.0
2006-08-31 03:10:00,223.155,223.205,223.104,223.195,273599998.0
2006-08-31 03:15:00,223.219,223.244,223.155,223.22,263800001.0
2006-08-31 03:20:00,223.193,223.193,223.093,223.134,276899998.0
2006-08-31 03:25:00,223.11,223.178,223.082,223.165,200699999.0
2006-08-31 03:30:00,223.162,223.236,223.123,223.162,228799999.0
2006-08-31 03:35:00,223.204,223.207,223.106,223.139,275100000.0
2006-08-31 03:40:00,223.136,223.186,223.126,223.136,296500001.0
2006-08-31 03:45:00,223.124,223.14,223.049,223.099,245500001.0
2006-08-31 03:50:00,223.1,223.146,223.06,223.138,238999999.0
2006-08-31 03:55:00,223.151,223.151,223.085,223.135,267299997.0
2006-08-31 04:00:00,223.137,223.201,223.092,223.189,221100001.0
2006-08-31 04:05:00,223.172,223.2,223.105,223.167,432400000.0
2006-08-31 04:10:00,223.192,223.197,223.121,223.161,292799999.0
2006-08-31 04:15:00,223.164,223.184,223.108,223.156,224100000.0
2006-08-31 04:20:00,223.146,223.154,223.083,223.138,359500001.0
2006-08-31 04:25:00,223.131,223.175,223.108,223.143,290900000.0
2006-08-31 04:30:00,223.155,223.18,223.117,223.178,228600000.0
2006-08-31 04:35:00,223.156,223.23,223.117,223.212,197400000.0
2006-08-31 04:40:00,223.198,223.254,223.154,223.219,256500002.0
2006-08-31 04:45:00,223.214,223.256,223.19,223.24,205900000.0
2006-08-31 04:50:00,223.251,223.262,223.179,223.25,309800002.0
2006-08-31 04:55:00,223.25,223.284,223.191,223.26,281000001.0
2006-08-31 05:00:00,223.247,223.315,223.214,223.315,282100000.0
2006-08-31 05:05:00,223.298,223.438,223.263,223.411,332700001.0
2006-08-31 05:10:00,223.421,223.528,223.37,223.528,344700002.0
2006-08-31 05:15:00,223.53,223.545,223.459,223.509,223600000.0
2006-08-31 05:20:00,223.513,223.547,223.475,223.504,238000000.0
2006-08-31 05:25:00,223.512,223.582,223.493,223.519,269000002.0
2006-08-31 05:30:00,223.535,223.536,223.443,223.498,284200002.0
2006-08-31 05:35:00,223.499,223.557,223.45,223.557,273300001.0
2006-08-31 05:40:00,223.55,223.588,223.524,223.527,192700000.0
2006-08-31 05:45:00,223.51,223.518,223.441,223.495,246799999.0
2006-08-31 05:50:00,223.487,223.545,223.464,223.505,265299999.0
2006-08-31 05:55:00,223.521,223.569,223.479,223.533,223900000.0
2006-08-31 06:00:00,223.554,223.588,223.511,223.569,272799999.0
2006-08-31 06:05:00,223.559,223.586,223.468,223.541,212400001.0
2006-08-31 06:10:00,223.539,223.539,223.473,223.478,318500003.0
2006-08-31 06:15:00,223.526,223.551,223.472,223.504,241199998.0
2006-08-31 06:20:00,223.508,223.509,223.426,223.434,281799999.0
2006-08-31 06:25:00,223.433,223.455,223.39,223.418,257300000.0
2006-08-31 06:30:00,223.41,223.451,223.377,223.44,217500001.0
2006-08-31 06:35:00,223.435,223.448,223.349,223.44,183599999.0
2006-08-31 06:40:00,223.429,223.459,223.4,223.446,315500002.0
2006-08-31 06:45:00,223.432,223.552,223.413,223.483,317500000.0
2006-08-31 06:50:00,223.476,223.476,223.391,223.456,262100001.0
2006-08-31 06:55:00,223.432,223.495,223.414,223.417,250900000.0
2006-08-31 07:00:00,223.466,223.507,223.444,223.485,207199999.0
2006-08-31 07:05:00,223.492,223.571,223.436,223.549,347700002.0
2006-08-31 07:10:00,223.553,223.576,223.504,223.566,309300000.0
2006-08-31 07:15:00,223.572,223.587,223.521,223.56,224799999.0
2006-08-31 07:20:00,223.561,223.579,223.534,223.542,198100000.0
2006-08-31 07:25:00,223.54,223.566,223.514,223.549,274699999.0
2006-08-31 07:30:00,223.583,223.588,223.495,223.495,263800001.0
2006-08-31 07:35:00,223.512,223.518,223.413,223.499,248199999.0
2006-08-31 07:40:00,223.524,223.534,223.468,223.483,322700002.0
2006-08-31 07:45:00,223.505,223.505,223.387,223.387,242100002.0
2006-08-31 07:50:00,223.386,223.453,223.372,223.398,284400001.0
2006-08-31 07:55:00,223.423,223.469,223.336,223.388,291500001.0
2006-08-31 08:00:00,223.412,223.464,223.381,223.446,184300001.0
2006-08-31 08:05:00,223.452,223.452,223.365,223.391,229300002.0
2006-08-31 08:10:00,223.372,223.46,223.336,223.46,211499999.0
2006-08-31 08:15:00,223.451,223.559,223.442,223.53,296100000.0
2006-08-31 08:20:00,223.55,223.685,223.545,223.637,203299999.0
2006-08-31 08:25:00,223.624,223.678,223.588,223.673,246800000.0
2006-08-31 08:30:00,223.691,223.706,223.609,223.661,291199999.0
2006-08-31 08:35:00,223.657,223.796,223.655,223.795,285000001.0
2006-08-31 08:40:00,223.783,223.783,223.711,223.717,291700000.0
2006-08-31 08:45:00,223.714,223.753,223.66,223.67,195100000.0
2006-08-31 08:50:00,223.663,223.724,223.653,223.724,253299999.0
2006-08-31 08:55:00,223.695,223.74,223.685,223.715,227800001.0
2006-08-31 09:00:00,223.705,223.717,223.603,223.615,278699999.0
2006-08-31 09:05:00,223.602,223.612,223.459,223.497,198899999.0
2006-08-31 09:10:00,223.532,223.624,223.532,223.546,166900000.0
2006-08-31 09:15:00,223.547,223.574,223.504,223.574,295300000.0
2006-08-31 09:20:00,223.576,223.63,223.531,223.621,251900000.0
2006-08-31 09:25:00,223.622,223.647,223.546,223.564,327200001.0
2006-08-31 09:30:00,223.574,223.597,223.473,223.55,298200000.0
2006-08-31 09:35:00,223.54,223.604,223.52,223.582,333299998.0
2006-08-31 09:40:00,223.582,223.588,223.501,223.519,205300000.0
2006-08-31 09:45:00,223.521,223.549,223.499,223.525,202800000.0
2006-08-31 09:50:00,223.546,223.643,223.521,223.64,202900000.0
2006-08-31 09:55:00,223.641,223.641,223.551,223.553,193299999.0
2006-08-31 10:00:00,223.558,223.622,223.558,223.613,196000000.0
2006-08-31 10:05:00,223.612,223.612,223.537,223.588,196499999.0
2006-08-31 10:10:00,223.607,223.607,223.517,223.587,198200001.0
2006-08-31 10:15:00,223.587,223.622,223.541,223.583,281000000.0
2006-08-31 10:20:00,223.568,223.576,223.488,223.514,226099999.0
2006-08-31 10:25:00,223.528,223.568,223.508,223.537,263400001.0
2006-08-31 10:30:00,223.533,223.58,223.446,223.568,259600001.0
2006-08-31 10:35:00,223.568,223.608,223.519,223.538,198699998.0
2006-08-31 10:40:00,223.557,223.576,223.445,223.553,211599998.0
2006-08-31 10:45:00,223.568,223.632,223.511,223.571,311800002.0
2006-08-31 10:50:00,223.58,223.601,223.458,223.475,259100000.0
2006-08-31 10:55:00,223.476,223.505,223.432,223.476,208100001.0
2006-08-31 11:00:00,223.49,223.513,223.417,223.466,217300000.0
2006-08-31 11:05:00,223.451,223.452,223.353,223.417,203900000.0
2006-08-31 11:10:00,223.432,223.518,223.419,223.515,303800001.0
2006-08-31 11:15:00,223.5,223.5,223.384,223.433,254199999.0
2006-08-31 11:20:00,223.438,223.446,223.377,223.43,276600002.0
2006-08-31 11:25:00,223.421,223.435,223.272,223.295,220099999.0
2006-08-31 11:30:00,223.288,223.288,223.169,223.23,221899999.0
2006-08-31 11:35:00,223.213,223.264,223.198,223.23,253099999.0
2006-08-31 11:40:00,223.204,223.271,223.175,223.203,250300001.0
2006-08-31 11:45:00,223.203,223.28,223.163,223.28,227000000.0
2006-08-31 11:50:00,223.279,223.433,223.244,223.427,228900001.0
2006-08-31 11:55:00,223.431,223.437,223.267,223.28,250100001.0
2006-08-31 12:00:00,223.303,223.337,223.273,223.317,257800000.0
2006-08-31 12:05:00,223.266,223.304,223.21,223.291,239100001.0
2006-08-31 12:10:00,223.309,223.377,223.267,223.369,288700001.0
2006-08-31 12:15:00,223.367,223.427,223.318,223.352,275799999.0
2006-08-31 12:20:00,223.352,223.465,223.351,223.386,239700002.0
2006-08-31 12:25:00,223.414,223.446,223.37,223.383,236900001.0
2006-08-31 12:30:00,223.382,223.411,223.325,223.383,269400001.0
2006-08-31 12:35:00,223.384,223.42,223.332,223.417,365200001.0
2006-08-31 12:40:00,223.4,223.434,223.332,223.339,255599999.0
2006-08-31 12:45:00,223.33,223.33,223.25,223.285,254299999.0
2006-08-31 12:50:00,223.292,223.376,223.257,223.376,223900002.0
2006-08-31 12:55:00,223.359,223.366,223.313,223.353,290200001.0
2006-08-31 13:00:00,223.343,223.356,223.266,223.276,267299999.0
2006-08-31 13:05:00,223.238,223.371,223.229,223.334,317500001.0
2006-08-31 13:10:00,223.359,223.427,223.359,223.405,236000000.0
2006-08-31 13:15:00,223.402,223.416,223.272,223.292,296799998.0
2006-08-31 13:20:00,223.326,223.333,223.241,223.3,269800000.0
2006-08-31 13:25:00,223.279,223.325,223.227,223.287,194600001.0
2006-08-31 13:30:00,223.275,223.331,223.265,223.327,241200001.0
2006-08-31 13:35:00,223.35,223.382,223.256,223.283,231199998.0
2006-08-31 13:40:00,223.272,223.435,223.272,223.435,254599997.0
2006-08-31 13:45:00,223.421,223.436,223.318,223.388,251200000.0
2006-08-31 13:50:00,223.397,223.462,223.344,223.456,255800003.0
2006-08-31 13:55:00,223.459,223.459,223.401,223.424,236899999.0
2006-08-31 14:00:00,223.417,223.442,223.322,223.374,209599999.0
2006-08-31 14:05:00,223.385,223.414,223.255,223.28,226700001.0
2006-08-31 14:10:00,223.285,223.35,223.267,223.314,198400000.0
2006-08-31 14:15:00,223.303,223.407,223.25,223.369,238500000.0
2006-08-31 14:20:00,223.366,223.382,223.295,223.359,291299998.0
2006-08-31 14:25:00,223.377,223.377,223.238,223.256,278599998.0
2006-08-31 14:30:00,223.237,223.415,223.237,223.303,289700001.0
2006-08-31 14:35:00,223.329,223.375,223.269,223.282,174700000.0
2006-08-31 14:40:00,223.32,223.354,223.256,223.301,221800001.0
2006-08-31 14:45:00,223.302,223.32,223.257,223.267,236700002.0
2006-08-31 14:50:00,223.238,223.366,223.141,223.141,251200000.0
2006-08-31 14:55:00,223.144,223.209,223.106,223.181,190500000.0
2006-08-31 15:00:00,223.188,223.281,223.183,223.201,226800000.0
2006-08-31 15:05:00,223.194,223.228,223.192,223.225,246700000.0
2006-08-31 15:10:00,223.255,223.291,223.233,223.265,230500000.0
2006-08-31 15:15:00,223.242,223.263,223.193,223.231,202899999.0
2006-08-31 15:20:00,223.225,223.273,223.196,223.215,304100002.0
2006-08-31 15:25:00,223.222,223.247,223.158,223.187,279500003.0
2006-08-31 15:30:00,223.182,223.202,223.15,223.202,228200000.0
2006-08-31 15:35:00,223.21,223.213,223.133,223.144,279000003.0
2006-08-31 15:40:00,223.17,223.172,222.948,223.025,227000000.0
2006-08-31 15:45:00,223.028,223.113,223.006,223.093,265299999.0
2006-08-31 15:50:00,223.105,223.117,222.978,222.983,283800000.0
2006-08-31 15:55:00,222.987,223.018,222.853,222.875,196800000.0
2006-08-31 16:00:00,222.905,222.947,222.783,222.83,217000001.0
2006-08-31 16:05:00,222.854,222.895,222.828,222.895,215899999.0
2006-08-31 16:10:00,222.902,222.956,222.88,222.946,261299998.0
2006-08-31 16:15:00,222.968,223.068,222.943,223.052,196599999.0
2006-08-31 16:20:00,223.054,223.197,223.043,223.157,277700002.0
2006-08-31 16:25:00,223.158,223.189,223.0,223.039,246799999.0
2006-08-31 16:30:00,223.035,223.154,222.939,223.154,382799999.0
2006-08-31 16:35:00,223.14,223.159,223.053,223.146,293100001.0
2006-08-31 16:40:00,223.11,223.11,222.953,222.99,280900001.0
2006-08-31 16:45:00,222.987,222.997,222.942,222.971,224499999.0
2006-08-31 16:50:00,222.988,223.112,222.988,223.061,238100001.0
2006-08-31 16:55:00,223.056,223.118,222.98,223.034,267600000.0
2006-08-31 17:00:00,223.01,223.16,222.983,223.075,315700001.0
2006-08-31 17:05:00,223.089,223.185,223.089,223.118,214700000.0
2006-08-31 17:10:00,223.115,223.173,223.054,223.161,257300000.0
2006-08-31 17:15:00,223.174,223.246,223.144,223.22,256400000.0
2006-08-31 17:20:00,223.22,223.3,223.201,223.25,245899997.0
2006-08-31 17:25:00,223.241,223.266,223.157,223.175,195300000.0
2006-08-31 17:30:00,223.177,223.2,223.053,223.138,250600002.0
2006-08-31 17:35:00,223.147,223.172,223.116,223.138,338200002.0
2006-08-31 17:40:00,223.138,223.187,223.106,223.145,238899999.0
2006-08-31 17:45:00,223.153,223.176,223.083,223.137,237200001.0
2006-08-31 17:50:00,223.158,223.222,223.139,223.18,254000000.0
2006-08-31 17:55:00,223.18,223.22,223.139,223.177,355700001.0
2006-08-31 18:00:00,223.208,223.32,223.202,223.247,2482900000.0
2006-08-31 18:05:00,223.271,223.271,223.197,223.199,3318800003.0
2006-08-31 18:10:00,223.192,223.252,223.15,223.234,2284699995.0
2006-08-31 18:15:00,223.242,223.242,223.129,223.17,2531199997.0
2006-08-31 18:20:00,223.179,223.21,223.099,223.155,3141900003.0
2006-08-31 18:25:00,223.19,223.23,223.151,223.198,2217799999.0
2006-08-31 18:30:00,223.207,223.233,223.133,223.228,2003500002.0
2006-08-31 18:35:00,223.225,223.243,223.167,223.216,1104300002.0
2006-08-31 18:40:00,223.199,223.199,223.122,223.185,1303400000.0
2006-08-31 18:45:00,223.191,223.244,223.149,223.209,884299998.0
2006-08-31 18:50:00,223.207,223.219,223.13,223.2,1146899997.0
2006-08-31 18:55:00,223.199,223.225,223.147,223.22,1003799999.0
2006-08-31 19:00:00,223.2,223.241,223.145,223.2,800099997.0
2006-08-31 19:05:00,223.2,223.238,223.145,223.195,1236400000.0
2006-08-31 19:10:00,223.183,223.23,223.138,223.176,630899999.0
2006-08-31 19:15:00,223.183,223.211,223.137,223.186,822400002.0
2006-08-31 19:20:00,223.195,223.195,223.125,223.173,930700001.0
2006-08-31 19:25:00,223.158,223.228,223.121,223.218,1220600002.0
2006-08-31 19:30:00,223.217,223.295,223.198,223.273,1299399998.0
2006-08-31 19:35:00,223.271,223.298,223.216,223.275,1027999998.0
2006-08-31 19:40:00,223.278,223.295,223.177,223.25,1162000003.0
2006-08-31 19:45:00,223.258,223.303,223.218,223.293,672699998.0
2006-08-31 19:50:00,223.292,223.432,223.292,223.375,780299998.0
2006-08-31 19:55:00,223.423,223.439,223.314,223.404,923500006.0
2006-08-31 20:00:00,223.405,223.467,223.346,223.437,643200002.0
2006-08-31 20:05:00,223.45,223.508,223.417,223.47,786599999.0
2006-08-31 20:10:00,223.467,223.535,223.422,223.488,1324599999.0
2006-08-31 20:15:00,223.493,223.543,223.423,223.515,815599999.0
2006-08-31 20:20:00,223.519,223.551,223.47,223.525,1010300001.0
2006-08-31 20:25:00,223.535,223.573,223.496,223.541,1669899999.0
2006-08-31 20:30:00,223.545,223.571,223.466,223.543,1859599997.0
2006-08-31 20:35:00,223.541,223.6,223.51,223.573,762899997.0
2006-08-31 20:40:00,223.545,223.567,223.49,223.547,1452699996.0
2006-08-31 20:45:00,223.55,223.594,223.504,223.57,1023099998.0
2006-08-31 20:50:00,223.56,223.634,223.482,223.632,1117200001.0
2006-08-31 20:55:00,223.642,223.642,223.452,223.455,1739600005.0
2006-08-31 21:00:00,223.459,223.506,223.367,223.367,1564699999.0
2006-08-31 21:05:00,223.44,223.465,223.364,223.443,726499998.0
2006-08-31 21:10:00,223.448,223.463,223.392,223.415,845000003.0
2006-08-31 21:15:00,223.366,223.469,223.339,223.39,1017000005.0
2006-08-31 21:20:00,223.412,223.442,223.347,223.352,1222300002.0
2006-08-31 21:25:00,223.346,223.358,223.284,223.34,787799994.0
2006-08-31 21:30:00,223.34,223.345,223.279,223.33,587500004.0
2006-08-31 21:35:00,223.344,223.422,223.29,223.368,352899999.0
2006-08-31 21:40:00,223.379,223.421,223.312,223.388,511900000.0
2006-08-31 21:45:00,223.393,223.426,223.337,223.373,452600001.0
2006-08-31 21:50:00,223.415,223.453,223.369,223.453,384399997.0
2006-08-31 21:55:00,223.468,223.489,223.42,223.459,472500000.0
2006-08-31 22:00:00,223.456,223.515,223.407,223.48,976900005.0
2006-08-31 22:05:00,223.485,223.531,223.428,223.441,299800000.0
2006-08-31 22:10:00,223.449,223.52,223.417,223.485,445999998.0
2006-08-31 22:15:00,223.485,223.529,223.461,223.523,659400001.0
2006-08-31 22:20:00,223.522,223.56,223.492,223.55,342499999.0
2006-08-31 22:25:00,223.53,223.54,223.469,223.517,510700000.0
2006-08-31 22:30:00,223.478,223.57,223.462,223.505,679100000.0
2006-08-31 22:35:00,223.536,223.562,223.494,223.544,307600000.0
2006-08-31 22:40:00,223.544,223.574,223.495,223.529,353999998.0
2006-08-31 22:45:00,223.572,223.572,223.486,223.538,362199999.0
2006-08-31 22:50:00,223.547,223.609,223.497,223.56,355700000.0
2006-08-31 22:55:00,223.523,223.601,223.494,223.55,397400000.0
2006-08-31 23:00:00,223.543,223.565,223.466,223.509,280700001.0
2006-08-31 23:05:00,223.542,223.577,223.464,223.544,222999999.0
2006-08-31 23:10:00,223.577,223.577,223.461,223.507,322000002.0
2006-08-31 23:15:00,223.524,223.524,223.436,223.478,191500000.0
2006-08-31 23:20:00,223.489,223.52,223.375,223.511,309900001.0
2006-08-31 23:25:00,223.438,223.522,223.414,223.454,256199999.0
2006-08-31 23:30:00,223.502,223.53,223.382,223.518,216400000.0
2006-08-31 23:35:00,223.444,223.506,223.36,223.415,272999999.0
2006-08-31 23:40:00,223.416,223.526,223.405,223.501,237700000.0
2006-08-31 23:45:00,223.517,223.541,223.419,223.525,314599999.0
2006-08-31 23:50:00,223.548,223.558,223.391,223.454,171200000.0
2006-08-31 23:55:00,223.475,223.478,223.355,223.38,305999999.0
2006-09-01 00:00:00,223.397,223.426,223.338,223.426,255600001.0
2006-09-01 00:05:00,223.44,223.501,223.39,223.451,224500000.0
2006-09-01 00:10:00,223.445,223.479,223.351,223.431,297400000.0
2006-09-01 00:15:00,223.44,223.45,223.236,223.305,231600003.0
2006-09-01 00:20:00,223.29,223.351,223.253,223.303,249700001.0
2006-09-01 00:25:00,223.308,223.379,223.263,223.347,222200000.0
2006-09-01 00:30:00,223.321,223.34,223.278,223.278,275400001.0
2006-09-01 00:35:00,223.342,223.353,223.231,223.243,200900000.0
2006-09-01 00:40:00,223.264,223.302,223.211,223.278,271599998.0
2006-09-01 00:45:00,223.285,223.314,223.234,223.283,204400001.0
2006-09-01 00:50:00,223.289,223.298,223.221,223.261,395000001.0
2006-09-01 00:55:00,223.264,223.299,223.198,223.266,210700001.0
2006-09-01 01:00:00,223.274,223.421,223.189,223.303,267200001.0
2006-09-01 01:05:00,223.288,223.324,223.235,223.308,264100000.0
2006-09-01 01:10:00,223.323,223.393,223.293,223.303,330700003.0
2006-09-01 01:15:00,223.372,223.443,223.303,223.421,293099997.0
2006-09-01 01:20:00,223.408,223.476,223.35,223.447,244900001.0
2006-09-01 01:25:00,223.442,223.463,223.348,223.44,245900000.0
2006-09-01 01:30:00,223.431,223.496,223.411,223.452,204900000.0
2006-09-01 01:35:00,223.461,223.51,223.449,223.449,244500000.0
2006-09-01 01:40:00,223.443,223.485,223.417,223.429,353899997.0
2006-09-01 01:45:00,223.481,223.481,223.393,223.432,255500000.0
2006-09-01 01:50:00,223.469,223.47,223.336,223.389,277200000.0
2006-09-01 01:55:00,223.397,223.441,223.374,223.441,307800000.0
2006-09-01 02:00:00,223.456,223.49,223.419,223.468,260000000.0
2006-09-01 02:05:00,223.472,223.492,223.421,223.492,357199999.0
2006-09-01 02:10:00,223.498,223.524,223.444,223.49,287900000.0
2006-09-01 02:15:00,223.502,223.576,223.487,223.498,269099999.0
2006-09-01 02:20:00,223.486,223.517,223.452,223.467,258500000.0
2006-09-01 02:25:00,223.511,223.511,223.405,223.423,317600002.0
2006-09-01 02:30:00,223.427,223.479,223.398,223.472,248499999.0
2006-09-01 02:35:00,223.466,223.513,223.421,223.482,299399998.0
2006-09-01 02:40:00,223.499,223.504,223.4,223.489,265699998.0
2006-09-01 02:45:00,223.472,223.489,223.417,223.417,254500000.0
2006-09-01 02:50:00,223.392,223.457,223.39,223.42,281800000.0
2006-09-01 02:55:00,223.408,223.465,223.353,223.353,221700000.0
2006-09-01 03:00:00,223.331,223.36,223.279,223.293,332200001.0
2006-09-01 03:05:00,223.281,223.342,223.225,223.342,246700000.0
2006-09-01 03:10:00,223.329,223.359,223.271,223.31,201600000.0
2006-09-01 03:15:00,223.317,223.336,223.229,223.236,253699999.0
2006-09-01 03:20:00,223.299,223.343,223.277,223.309,349499999.0
2006-09-01 03:25:00,223.292,223.411,223.265,223.402,226799998.0
2006-09-01 03:30:00,223.385,223.405,223.259,223.299,207399999.0
2006-09-01 03:35:00,223.292,223.292,223.172,223.265,310000004.0
2006-09-01 03:40:00,223.219,223.219,223.127,223.154,317299998.0
2006-09-01 03:45:00,223.163,223.214,223.144,223.159,270500001.0
2006-09-01 03:50:00,223.164,223.164,223.091,223.112,222200000.0
2006-09-01 03:55:00,223.118,223.148,223.085,223.126,268500000.0
2006-09-01 04:00:00,223.109,223.109,223.031,223.095,236399999.0
2006-09-01 04:05:00,223.106,223.106,223.008,223.026,324900001.0
2006-09-01 04:10:00,223.039,223.068,222.984,223.027,277899999.0
2006-09-01 04:15:00,223.02,223.036,222.946,223.008,151400000.0
2006-09-01 04:20:00,223.007,223.035,222.951,223.029,170700000.0
2006-09-01 04:25:00,223.031,223.043,222.981,222.981,260900000.0
2006-09-01 04:30:00,222.991,223.028,222.939,222.974,223899999.0
2006-09-01 04:35:00,222.98,222.981,222.903,222.96,209399998.0
2006-09-01 04:40:00,222.955,222.955,222.816,222.84,261199998.0
2006-09-01 04:45:00,222.907,222.942,222.858,222.894,226500000.0
2006-09-01 04:50:00,222.854,222.962,222.847,222.962,244800000.0
2006-09-01 04:55:00,222.963,222.975,222.894,222.975,206500000.0
2006-09-01 05:00:00,222.981,223.013,222.952,223.013,235699999.0
2006-09-01 05:05:00,223.036,223.091,223.018,223.065,193399998.0
2006-09-01 05:10:00,223.074,223.111,223.045,223.068,273999999.0
2006-09-01 05:15:00,223.044,223.088,223.005,223.068,239399999.0
2006-09-01 05:20:00,223.068,223.084,223.018,223.029,220400000.0
2006-09-01 05:25:00,223.082,223.114,223.059,223.083,311500001.0
2006-09-01 05:30:00,223.104,223.107,223.038,223.096,223800002.0
2006-09-01 05:35:00,223.09,223.097,223.027,223.027,191400000.0
2006-09-01 05:40:00,223.003,223.086,223.003,223.04,194600001.0
2006-09-01 05:45:00,223.086,223.1,223.042,223.064,247900000.0
2006-09-01 05:50:00,223.081,223.125,223.05,223.091,194600000.0
2006-09-01 05:55:00,223.076,223.151,223.049,223.146,313800000.0
2006-09-01 06:00:00,223.141,223.146,223.069,223.073,217900001.0
2006-09-01 06:05:00,223.082,223.158,223.058,223.131,244700003.0
2006-09-01 06:10:00,223.13,223.176,223.083,223.165,178900001.0
2006-09-01 06:15:00,223.183,223.237,223.154,223.189,206999999.0
2006-09-01 06:20:00,223.197,223.197,223.112,223.156,238000000.0
2006-09-01 06:25:00,223.141,223.236,223.135,223.182,265499998.0
2006-09-01 06:30:00,223.168,223.17,223.09,223.154,262500000.0
2006-09-01 06:35:00,223.125,223.205,223.102,223.2,233900001.0
2006-09-01 06:40:00,223.184,223.203,223.114,223.156,203900000.0
2006-09-01 06:45:00,223.145,223.15,223.105,223.128,266899999.0
2006-09-01 06:50:00,223.111,223.206,223.095,223.192,260300001.0
2006-09-01 06:55:00,223.163,223.197,223.144,223.181,181900001.0
2006-09-01 07:00:00,223.194,223.206,223.108,223.127,214199999.0
2006-09-01 07:05:00,223.13,223.151,223.095,223.138,251200000.0
2006-09-01 07:10:00,223.137,223.156,223.074,223.125,278599999.0
2006-09-01 07:15:00,223.143,223.207,223.125,223.207,245299997.0
2006-09-01 07:20:00,223.207,223.317,223.171,223.278,231500001.0
2006-09-01 07:25:00,223.281,223.297,223.194,223.226,322099995.0
2006-09-01 07:30:00,223.206,223.236,223.165,223.21,284800002.0
2006-09-01 07:35:00,223.23,223.251,223.16,223.203,272700001.0
2006-09-01 07:40:00,223.221,223.231,223.174,223.224,227100001.0
2006-09-01 07:45:00,223.233,223.257,223.182,223.214,278500001.0
2006-09-01 07:50:00,223.216,223.247,223.181,223.212,243299999.0
2006-09-01 07:55:00,223.213,223.292,223.206,223.233,220100000.0
2006-09-01 08:00:00,223.239,223.277,223.192,223.265,242100001.0
2006-09-01 08:05:00,223.255,223.314,223.226,223.296,232300001.0
2006-09-01 08:10:00,223.27,223.295,223.203,223.258,258500001.0
2006-09-01 08:15:00,223.225,223.322,223.181,223.298,251300000.0
2006-09-01 08:20:00,223.313,223.337,223.259,223.322,269900001.0
2006-09-01 08:25:00,223.301,223.319,223.204,223.252,287899999.0
2006-09-01 08:30:00,223.267,223.291,223.23,223.291,320400002.0
2006-09-01 08:35:00,223.284,223.313,223.198,223.253,232900002.0
2006-09-01 08:40:00,223.262,223.27,223.163,223.202,263600001.0
2006-09-01 08:45:00,223.216,223.339,223.216,223.314,226499997.0
2006-09-01 08:50:00,223.323,223.343,223.253,223.266,263400000.0
2006-09-01 08:55:00,223.254,223.3,223.231,223.265,230400000.0
2006-09-01 09:00:00,223.281,223.302,223.171,223.203,221500000.0
2006-09-01 09:05:00,223.203,223.242,223.201,223.201,273900002.0
2006-09-01 09:10:00,223.221,223.221,223.113,223.127,215500000.0
2006-09-01 09:15:00,223.142,223.201,223.12,223.156,279599999.0
2006-09-01 09:20:00,223.175,223.202,223.129,223.15,252800003.0
2006-09-01 09:25:00,223.14,223.238,223.106,223.228,253400000.0
2006-09-01 09:30:00,223.228,223.273,223.222,223.23,242200001.0
2006-09-01 09:35:00,223.206,223.218,223.101,223.143,212300000.0
2006-09-01 09:40:00,223.157,223.203,223.134,223.174,235900001.0
2006-09-01 09:45:00,223.189,223.227,223.147,223.214,235899997.0
2006-09-01 09:50:00,223.248,223.377,223.226,223.281,315099998.0
2006-09-01 09:55:00,223.3,223.393,223.248,223.38,298300000.0
2006-09-01 10:00:00,223.395,223.417,223.345,223.348,347100000.0
2006-09-01 10:05:00,223.35,223.35,223.207,223.243,212299999.0
2006-09-01 10:10:00,223.211,223.247,223.165,223.233,287200000.0
2006-09-01 10:15:00,223.231,223.263,223.212,223.249,246300000.0
2006-09-01 10:20:00,223.261,223.348,223.25,223.305,281299998.0
2006-09-01 10:25:00,223.318,223.32,223.219,223.221,215100000.0
2006-09-01 10:30:00,223.258,223.398,223.186,223.384,207400000.0
2006-09-01 10:35:00,223.392,223.512,223.346,223.5,227500001.0
2006-09-01 10:40:00,223.495,223.566,223.461,223.471,300099999.0
2006-09-01 10:45:00,223.497,223.497,223.407,223.43,258199999.0
2006-09-01 10:50:00,223.408,223.515,223.378,223.505,310899999.0
2006-09-01 10:55:00,223.5,223.502,223.41,223.441,233600001.0
2006-09-01 11:00:00,223.445,223.445,223.362,223.424,267199998.0
2006-09-01 11:05:00,223.433,223.531,223.433,223.483,220000001.0
2006-09-01 11:10:00,223.484,223.494,223.44,223.479,177600000.0
2006-09-01 11:15:00,223.458,223.48,223.39,223.412,226899999.0
2006-09-01 11:20:00,223.393,223.432,223.343,223.343,248500002.0
2006-09-01 11:25:00,223.4,223.425,223.298,223.355,228100002.0
2006-09-01 11:30:00,223.35,223.375,223.227,223.276,178800000.0
2006-09-01 11:35:00,223.268,223.296,223.231,223.28,244299999.0
2006-09-01 11:40:00,223.267,223.3,223.246,223.281,328500000.0
2006-09-01 11:45:00,223.284,223.298,223.228,223.287,250500000.0
2006-09-01 11:50:00,223.296,223.305,223.206,223.211,369300003.0
2006-09-01 11:55:00,223.199,223.237,223.162,223.186,228299998.0
2006-09-01 12:00:00,223.177,223.238,223.151,223.23,282600000.0
2006-09-01 12:05:00,223.207,223.25,223.171,223.21,250400001.0
2006-09-01 12:10:00,223.183,223.297,223.18,223.282,264400001.0
2006-09-01 12:15:00,223.285,223.327,223.23,223.285,290200002.0
2006-09-01 12:20:00,223.293,223.31,223.205,223.217,251400001.0
2006-09-01 12:25:00,223.195,223.296,223.185,223.242,233500000.0
2006-09-01 12:30:00,223.244,223.288,223.199,223.282,256200000.0
2006-09-01 12:35:00,223.29,223.394,223.259,223.378,368100001.0
2006-09-01 12:40:00,223.389,223.455,223.381,223.455,195900001.0
2006-09-01 12:45:00,223.448,223.46,223.394,223.397,246799997.0
2006-09-01 12:50:00,223.41,223.442,223.358,223.392,214300000.0
2006-09-01 12:55:00,223.363,223.403,223.261,223.293,285500001.0
2006-09-01 13:00:00,223.292,223.323,223.25,223.31,320200001.0
2006-09-01 13:05:00,223.338,223.359,223.283,223.323,207400001.0
2006-09-01 13:10:00,223.334,223.35,223.2,223.215,202300000.0
2006-09-01 13:15:00,223.196,223.277,223.166,223.232,335199999.0
2006-09-01 13:20:00,223.265,223.303,223.203,223.282,260200001.0
2006-09-01 13:25:00,223.263,223.347,223.245,223.34,204200000.0
2006-09-01 13:30:00,223.331,223.408,223.322,223.408,245300000.0
2006-09-01 13:35:00,223.428,223.439,223.301,223.315,246500000.0
2006-09-01 13:40:00,223.293,223.349,223.293,223.329,290199998.0
2006-09-01 13:45:00,223.324,223.482,223.322,223.416,256900000.0
2006-09-01 13:50:00,223.435,223.507,223.407,223.448,253399998.0
2006-09-01 13:55:00,223.462,223.495,223.413,223.477,182000000.0
2006-09-01 14:00:00,223.471,223.485,223.288,223.33,235100000.0
2006-09-01 14:05:00,223.336,223.345,223.272,223.305,193500000.0
2006-09-01 14:10:00,223.293,223.362,223.265,223.357,236100001.0
2006-09-01 14:15:00,223.343,223.343,223.226,223.232,258300000.0
2006-09-01 14:20:00,223.234,223.418,223.146,223.146,268000001.0
2006-09-01 14:25:00,223.135,223.253,223.01,223.108,243500000.0
2006-09-01 14:30:00,223.127,223.269,222.767,222.973,257600001.0
2006-09-01 14:35:00,222.985,223.056,222.925,222.931,246799999.0
2006-09-01 14:40:00,222.931,222.962,222.854,222.875,217400002.0
2006-09-01 14:45:00,222.864,222.886,222.776,222.817,216100001.0
2006-09-01 14:50:00,222.817,222.85,222.628,222.731,273100001.0
2006-09-01 14:55:00,222.718,222.718,222.324,222.324,236199999.0
2006-09-01 15:00:00,222.293,222.422,222.212,222.332,210200000.0
2006-09-01 15:05:00,222.296,222.464,222.287,222.464,186399999.0
2006-09-01 15:10:00,222.443,222.555,222.443,222.52,301899999.0
2006-09-01 15:15:00,222.514,222.561,222.501,222.534,224600000.0
2006-09-01 15:20:00,222.523,222.651,222.523,222.643,235400000.0
2006-09-01 15:25:00,222.647,222.666,222.561,222.581,271199999.0
2006-09-01 15:30:00,222.593,222.693,222.581,222.693,351000002.0
2006-09-01 15:35:00,222.71,222.755,222.696,222.712,198400000.0
2006-09-01 15:40:00,222.72,222.724,222.647,222.69,230800001.0
2006-09-01 15:45:00,222.684,222.806,222.617,222.806,182800000.0
2006-09-01 15:50:00,222.795,222.795,222.652,222.654,236999999.0
2006-09-01 15:55:00,222.672,222.707,222.607,222.608,209000000.0
2006-09-01 16:00:00,222.565,222.948,222.557,222.94,284899998.0
2006-09-01 16:05:00,222.947,223.089,222.914,223.089,202200000.0
2006-09-01 16:10:00,223.068,223.087,222.872,222.888,257600000.0
2006-09-01 16:15:00,222.925,222.962,222.877,222.882,253899998.0
2006-09-01 16:20:00,222.891,222.957,222.888,222.93,276500000.0
2006-09-01 16:25:00,222.942,223.046,222.942,223.025,202800000.0
2006-09-01 16:30:00,223.01,223.054,222.98,223.023,296399999.0
2006-09-01 16:35:00,223.006,223.092,222.98,223.06,228900001.0
2006-09-01 16:40:00,223.051,223.187,223.051,223.162,240900001.0
2006-09-01 16:45:00,223.163,223.201,223.126,223.162,280500000.0
2006-09-01 16:50:00,223.177,223.223,223.098,223.147,293800000.0
2006-09-01 16:55:00,223.118,223.265,223.118,223.265,226299999.0
2006-09-01 17:00:00,223.255,223.255,223.074,223.09,229100000.0
2006-09-01 17:05:00,223.108,223.118,223.018,223.026,207299999.0
2006-09-01 17:10:00,223.021,223.132,223.0,223.095,172600000.0
2006-09-01 17:15:00,223.118,223.174,223.06,223.115,226799998.0
2006-09-01 17:20:00,223.096,223.157,223.042,223.073,226799999.0
2006-09-01 17:25:00,223.023,223.042,222.989,223.032,267900000.0
2006-09-01 17:30:00,223.033,223.056,222.977,222.987,231200000.0
2006-09-01 17:35:00,223.002,223.059,222.866,223.059,204000000.0
2006-09-01 17:40:00,223.058,223.064,223.02,223.04,262800002.0
2006-09-01 17:45:00,223.039,223.098,223.017,223.075,212500001.0
2006-09-01 17:50:00,223.081,223.178,223.065,223.154,220100000.0
2006-09-01 17:55:00,223.145,223.258,223.125,223.203,219900000.0
2006-09-01 18:00:00,223.219,223.344,223.186,223.268,2645100006.0
2006-09-01 18:05:00,223.27,223.306,223.207,223.257,3220299995.0
2006-09-01 18:10:00,223.255,223.255,223.154,223.161,2180599995.0
2006-09-01 18:15:00,223.166,223.281,223.156,223.265,2505500002.0
2006-09-01 18:20:00,223.247,223.277,223.099,223.113,2979900000.0
2006-09-01 18:25:00,223.12,223.16,223.071,223.092,1939500001.0
2006-09-01 18:30:00,223.079,223.137,223.025,223.115,1952399999.0
2006-09-01 18:35:00,223.101,223.119,223.047,223.09,1256800002.0
2006-09-01 18:40:00,223.09,223.124,223.04,223.088,1251799998.0
2006-09-01 18:45:00,223.082,223.138,223.022,223.026,815199995.0
2006-09-01 18:50:00,223.033,223.106,222.984,223.046,1186100000.0
2006-09-01 18:55:00,223.078,223.1,223.027,223.065,1040399998.0
2006-09-01 19:00:00,223.071,223.126,223.012,223.055,836200000.0
2006-09-01 19:05:00,223.05,223.062,222.949,223.012,1525000006.0
2006-09-01 19:10:00,223.019,223.036,222.975,223.005,547700001.0
2006-09-01 19:15:00,223.006,223.065,222.981,223.049,788199998.0
2006-09-01 19:20:00,223.055,223.155,223.02,223.148,954299998.0
2006-09-01 19:25:00,223.13,223.155,223.058,223.089,1171799999.0
2006-09-01 19:30:00,223.077,223.12,223.03,223.1,1218099999.0
2006-09-01 19:35:00,223.091,223.15,223.048,223.135,1022500002.0
2006-09-01 19:40:00,223.12,223.148,223.068,223.118,1104399999.0
2006-09-01 19:45:00,223.088,223.143,223.051,223.085,752300001.0
2006-09-01 19:50:00,223.09,223.119,222.955,223.038,846599999.0
2006-09-01 19:55:00,223.026,223.077,223.014,223.032,906600000.0
2006-09-01 20:00:00,223.02,223.097,222.99,223.054,652900002.0
2006-09-01 20:05:00,223.052,223.092,222.999,223.076,871800003.0
2006-09-01 20:10:00,223.071,223.098,223.011,223.06,1381699998.0
2006-09-01 20:15:00,223.08,223.12,222.999,223.114,888799995.0
2006-09-01 20:20:00,223.119,223.153,223.069,223.119,1104600003.0
2006-09-01 20:25:00,223.15,223.151,223.063,223.112,1746600001.0
2006-09-01 20:30:00,223.116,223.171,223.073,223.157,1793999993.0
2006-09-01 20:35:00,223.141,223.171,223.091,223.135,746600001.0
2006-09-01 20:40:00,223.152,223.201,223.082,223.178,1473500000.0
2006-09-01 20:45:00,223.193,223.193,223.1,223.161,1056800000.0
2006-09-01 20:50:00,223.149,223.213,223.128,223.16,1121299997.0
2006-09-01 20:55:00,223.18,223.203,223.081,223.095,1752500001.0
2006-09-01 21:00:00,223.097,223.15,223.048,223.119,1448000001.0
2006-09-01 21:05:00,223.122,223.145,223.045,223.127,734700001.0
2006-09-01 21:10:00,223.122,223.146,223.066,223.1,787200005.0
2006-09-01 21:15:00,223.101,223.155,223.069,223.155,1002100000.0
2006-09-01 21:20:00,223.1,223.201,223.011,223.129,1093000000.0
2006-09-01 21:25:00,223.145,223.249,223.074,223.23,776899999.0
2006-09-01 21:30:00,223.234,223.253,223.119,223.154,610800001.0
2006-09-01 21:35:00,223.141,223.194,223.085,223.164,403000002.0
2006-09-01 21:40:00,223.108,223.175,223.108,223.142,524400001.0
2006-09-01 21:45:00,223.151,223.19,223.087,223.13,540200001.0
2006-09-01 21:50:00,223.114,223.145,223.058,223.073,365199999.0
2006-09-01 21:55:00,223.122,223.216,223.06,223.179,432600001.0
2006-09-01 22:00:00,223.174,223.222,223.116,223.134,819300001.0
2006-09-01 22:05:00,223.144,223.214,223.076,223.076,259499999.0
2006-09-01 22:10:00,223.052,223.178,223.025,223.091,378500000.0
2006-09-01 22:15:00,223.048,223.139,222.995,223.04,605900001.0
2006-09-01 22:20:00,223.034,223.106,222.999,223.106,311700000.0
2006-09-01 22:25:00,223.082,223.192,223.033,223.09,438400000.0
2006-09-01 22:30:00,223.021,223.128,223.01,223.104,630600001.0
2006-09-01 22:35:00,223.108,223.108,223.019,223.045,318200003.0
2006-09-01 22:40:00,223.057,223.124,222.991,223.074,363100000.0
2006-09-01 22:45:00,223.095,223.124,223.041,223.073,414200001.0
2006-09-01 22:50:00,223.072,223.099,223.001,223.031,380300000.0
2006-09-01 22:55:00,223.047,223.095,223.004,223.04,354400001.0
2006-09-03 23:00:00,223.063,223.097,223.01,223.031,209200002.0
2006-09-03 23:05:00,223.024,223.047,222.956,222.988,258600000.0
2006-09-03 23:10:00,222.978,223.07,222.978,223.027,278700001.0
2006-09-03 23:15:00,222.999,223.044,222.962,223.034,209000000.0
2006-09-03 23:20:00,223.007,223.014,222.949,222.978,250400000.0
2006-09-03 23:25:00,222.987,223.091,222.908,222.966,284600001.0
2006-09-03 23:30:00,222.964,222.994,222.909,222.93,224199999.0
2006-09-03 23:35:00,222.917,222.97,222.893,222.918,176400000.0
2006-09-03 23:40:00,222.908,222.943,222.879,222.905,214799999.0
2006-09-03 23:45:00,222.903,222.962,222.881,222.935,275399999.0
2006-09-03 23:50:00,222.919,222.984,222.886,222.947,280200000.0
2006-09-03 23:55:00,222.936,222.972,222.892,222.947,285300001.0
2006-09-04 00:00:00,222.945,222.982,222.905,222.947,199499999.0
2006-09-04 00:05:00,222.926,223.004,222.916,222.983,254800001.0
2006-09-04 00:10:00,222.952,222.99,222.903,222.986,349699998.0
2006-09-04 00:15:00,223.012,223.064,222.955,223.031,280500000.0
2006-09-04 00:20:00,222.996,223.028,222.952,222.962,242499999.0
2006-09-04 00:25:00,222.969,223.046,222.944,223.002,265599998.0
2006-09-04 00:30:00,222.987,223.033,222.976,222.987,244599999.0
2006-09-04 00:35:00,223.037,223.041,222.934,222.947,255100001.0
2006-09-04 00:40:00,223.03,223.03,222.911,222.957,290200002.0
2006-09-04 00:45:00,222.941,223.005,222.924,222.985,197700000.0
2006-09-04 00:50:00,222.978,223.026,222.955,222.96,301200000.0
2006-09-04 00:55:00,222.96,222.988,222.9,222.917,251199999.0
2006-09-04 01:00:00,222.945,222.986,222.898,222.958,231200000.0
2006-09-04 01:05:00,222.977,223.025,222.657,223.009,235800000.0
2006-09-04 01:10:00,222.99,223.098,222.785,222.945,242300000.0
2006-09-04 01:15:00,222.729,223.056,222.729,223.0,239200000.0
2006-09-04 01:20:00,223.004,223.037,222.91,222.971,217899999.0
2006-09-04 01:25:00,222.979,222.988,222.916,222.951,335500000.0
2006-09-04 01:30:00,222.961,222.996,222.851,222.941,261399998.0
2006-09-04 01:35:00,222.915,222.915,222.822,222.867,239600001.0
2006-09-04 01:40:00,222.861,222.925,222.837,222.902,230299999.0
2006-09-04 01:45:00,222.853,222.918,222.843,222.873,255000001.0
2006-09-04 01:50:00,222.891,222.918,222.806,222.806,265400000.0
2006-09-04 01:55:00,222.781,222.813,222.741,222.741,261399999.0
2006-09-04 02:00:00,222.726,222.784,222.697,222.748,208800001.0
2006-09-04 02:05:00,222.721,222.763,222.7,222.746,253800001.0
2006-09-04 02:10:00,222.751,222.825,222.716,222.81,313400002.0
2006-09-04 02:15:00,222.803,222.859,222.789,222.83,323000000.0
2006-09-04 02:20:00,222.818,222.852,222.734,222.804,259899998.0
2006-09-04 02:25:00,222.812,222.84,222.76,222.824,312799999.0
2006-09-04 02:30:00,222.841,222.842,222.785,222.818,244200000.0
2006-09-04 02:35:00,222.787,222.838,222.758,222.808,324400000.0
2006-09-04 02:40:00,222.79,222.832,222.761,222.823,255100001.0
2006-09-04 02:45:00,222.801,222.832,222.754,222.794,264400000.0
2006-09-04 02:50:00,222.806,222.82,222.736,222.798,259200001.0
2006-09-04 02:55:00,222.792,222.831,222.77,222.814,209700001.0
2006-09-04 03:00:00,222.808,222.808,222.733,222.779,282300000.0
2006-09-04 03:05:00,222.754,222.786,222.699,222.763,206900000.0
2006-09-04 03:10:00,222.749,222.779,222.721,222.737,269399999.0
2006-09-04 03:15:00,222.726,222.74,222.617,222.63,225499999.0
2006-09-04 03:20:00,222.607,222.664,222.606,222.654,318800000.0
2006-09-04 03:25:00,222.638,222.715,222.601,222.672,215300000.0
2006-09-04 03:30:00,222.649,222.664,222.557,222.557,202300000.0
2006-09-04 03:35:00,222.564,222.623,222.539,222.623,224000001.0
2006-09-04 03:40:00,222.58,222.641,222.515,222.515,277399999.0
2006-09-04 03:45:00,222.538,222.552,222.492,222.515,223300000.0
2006-09-04 03:50:00,222.508,222.528,222.474,222.497,183400000.0
2006-09-04 03:55:00,222.494,222.507,222.461,222.486,236100000.0
2006-09-04 04:00:00,222.453,222.485,222.426,222.478,230300000.0
2006-09-04 04:05:00,222.48,222.536,222.441,222.512,286400001.0
2006-09-04 04:10:00,222.498,222.577,222.465,222.575,285499999.0
2006-09-04 04:15:00,222.601,222.631,222.554,222.631,201900000.0
2006-09-04 04:20:00,222.632,222.64,222.564,222.605,309999998.0
2006-09-04 04:25:00,222.581,222.597,222.525,222.553,194600001.0
2006-09-04 04:30:00,222.564,222.599,222.499,222.599,229200000.0
2006-09-04 04:35:00,222.541,222.592,222.508,222.537,262700001.0
2006-09-04 04:40:00,222.545,222.562,222.468,222.508,256800001.0
2006-09-04 04:45:00,222.501,222.538,222.48,222.489,172699999.0
2006-09-04 04:50:00,222.501,222.529,222.444,222.5,209700000.0
2006-09-04 04:55:00,222.472,222.496,222.424,222.438,235700000.0
2006-09-04 05:00:00,222.434,222.463,222.404,222.442,341899999.0
2006-09-04 05:05:00,222.459,222.48,222.398,222.475,174900000.0
2006-09-04 05:10:00,222.475,222.495,222.409,222.491,228399999.0
2006-09-04 05:15:00,222.471,222.492,222.42,222.444,216200001.0
2006-09-04 05:20:00,222.497,222.519,222.449,222.464,245200000.0
2006-09-04 05:25:00,222.476,222.524,222.432,222.473,232100001.0
2006-09-04 05:30:00,222.487,222.494,222.432,222.469,212500000.0
2006-09-04 05:35:00,222.472,222.484,222.417,222.472,286700000.0
2006-09-04 05:40:00,222.461,222.497,222.378,222.435,241800001.0
2006-09-04 05:45:00,222.45,222.459,222.347,222.404,226000000.0
2006-09-04 05:50:00,222.42,222.44,222.352,222.39,251000000.0
2006-09-04 05:55:00,222.412,222.444,222.343,222.41,293800002.0
2006-09-04 06:00:00,222.376,222.415,222.312,222.378,250300002.0
2006-09-04 06:05:00,222.367,222.428,222.301,222.395,180200000.0
2006-09-04 06:10:00,222.413,222.427,222.35,222.4,283300002.0
2006-09-04 06:15:00,222.393,222.442,222.354,222.4,313500001.0
2006-09-04 06:20:00,222.42,222.42,222.276,222.313,242200000.0
2006-09-04 06:25:00,222.309,222.309,222.211,222.272,257900001.0
2006-09-04 06:30:00,222.258,222.296,222.23,222.296,234800000.0
2006-09-04 06:35:00,222.309,222.318,222.201,222.211,233600001.0
2006-09-04 06:40:00,222.22,222.246,222.093,222.126,296000000.0
2006-09-04 06:45:00,222.107,222.118,221.977,221.999,327100002.0
2006-09-04 06:50:00,221.981,222.066,221.948,222.049,232399999.0
2006-09-04 06:55:00,222.039,222.097,222.02,222.05,152600000.0
2006-09-04 07:00:00,222.039,222.125,222.02,222.071,228900000.0
2006-09-04 07:05:00,222.073,222.155,222.073,222.113,293200002.0
2006-09-04 07:10:00,222.133,222.15,222.023,222.08,236200001.0
2006-09-04 07:15:00,222.063,222.083,222.037,222.079,200699999.0
2006-09-04 07:20:00,222.086,222.091,222.048,222.063,227400001.0
2006-09-04 07:25:00,222.049,222.07,221.972,222.037,281500000.0
2006-09-04 07:30:00,222.008,222.103,221.989,222.09,307800000.0
2006-09-04 07:35:00,222.1,222.208,222.056,222.199,211100000.0
2006-09-04 07:40:00,222.208,222.236,222.181,222.22,247899999.0
2006-09-04 07:45:00,222.217,222.244,222.165,222.192,224999999.0
2006-09-04 07:50:00,222.206,222.247,222.157,222.226,288600000.0
2006-09-04 07:55:00,222.197,222.234,222.118,222.169,229100000.0
2006-09-04 08:00:00,222.174,222.236,222.144,222.221,245100001.0
2006-09-04 08:05:00,222.223,222.263,222.154,222.226,176900000.0
2006-09-04 08:10:00,222.227,222.258,222.112,222.137,169900001.0
2006-09-04 08:15:00,222.13,222.145,221.937,221.987,264100001.0
2006-09-04 08:20:00,222.017,222.024,221.94,221.961,248900002.0
2006-09-04 08:25:00,221.96,222.015,221.942,222.006,250499999.0
2006-09-04 08:30:00,222.024,222.031,221.952,221.952,248800001.0
2006-09-04 08:35:00,221.922,221.969,221.871,221.9,285699999.0
2006-09-04 08:40:00,221.937,222.082,221.909,222.0,232100001.0
2006-09-04 08:45:00,221.981,222.093,221.947,222.066,191300001.0
2006-09-04 08:50:00,222.086,222.1,222.003,222.011,226200000.0
2006-09-04 08:55:00,222.013,222.02,221.868,221.889,223899999.0
2006-09-04 09:00:00,221.88,221.999,221.88,221.999,299000001.0
2006-09-04 09:05:00,221.991,222.045,221.926,222.008,254399998.0
2006-09-04 09:10:00,222.029,222.029,221.913,221.913,205300000.0
2006-09-04 09:15:00,221.97,222.032,221.928,222.032,259000001.0
2006-09-04 09:20:00,222.038,222.052,221.966,222.019,252900000.0
2006-09-04 09:25:00,222.001,222.019,221.948,221.97,233000000.0
2006-09-04 09:30:00,221.954,221.954,221.884,221.899,280900000.0
2006-09-04 09:35:00,221.883,221.92,221.778,221.797,243000000.0
2006-09-04 09:40:00,221.786,221.801,221.745,221.748,180800001.0
2006-09-04 09:45:00,221.712,221.715,221.46,221.46,273600000.0
2006-09-04 09:50:00,221.481,221.551,221.461,221.531,241900000.0
2006-09-04 09:55:00,221.542,221.555,221.486,221.492,211500000.0
2006-09-04 10:00:00,221.485,221.488,221.319,221.357,276999996.0
2006-09-04 10:05:00,221.384,221.431,221.355,221.374,239500000.0
2006-09-04 10:10:00,221.381,221.425,221.323,221.413,242600002.0
2006-09-04 10:15:00,221.411,221.429,221.366,221.382,180900001.0
2006-09-04 10:20:00,221.41,221.507,221.402,221.507,316000001.0
2006-09-04 10:25:00,221.495,221.549,221.444,221.482,184000001.0
2006-09-04 10:30:00,221.466,221.528,221.463,221.469,331300001.0
2006-09-04 10:35:00,221.463,221.526,221.454,221.52,252899998.0
2006-09-04 10:40:00,221.514,221.522,221.454,221.484,296300001.0
2006-09-04 10:45:00,221.496,221.569,221.45,221.511,334800002.0
2006-09-04 10:50:00,221.52,221.536,221.421,221.437,302800003.0
2006-09-04 10:55:00,221.422,221.46,221.4,221.411,228899999.0
2006-09-04 11:00:00,221.416,221.435,221.32,221.374,239099999.0
2006-09-04 11:05:00,221.387,221.409,221.347,221.385,238299999.0
2006-09-04 11:10:00,221.397,221.413,221.314,221.338,250399999.0
2006-09-04 11:15:00,221.335,221.417,221.323,221.386,217700000.0
2006-09-04 11:20:00,221.361,221.382,221.305,221.313,265500001.0
2006-09-04 11:25:00,221.336,221.351,221.266,221.275,233400001.0
2006-09-04 11:30:00,221.271,221.286,221.185,221.264,274199997.0
2006-09-04 11:35:00,221.228,221.284,221.196,221.23,233800000.0
2006-09-04 11:40:00,221.227,221.23,221.135,221.172,224300000.0
2006-09-04 11:45:00,221.122,221.205,221.112,221.187,190100000.0
2006-09-04 11:50:00,221.167,221.211,221.134,221.19,337400001.0
2006-09-04 11:55:00,221.166,221.221,221.141,221.162,227100000.0
2006-09-04 12:00:00,221.164,221.206,221.135,221.181,204699999.0
2006-09-04 12:05:00,221.193,221.251,221.175,221.241,288800000.0
2006-09-04 12:10:00,221.226,221.249,221.167,221.18,236800000.0
2006-09-04 12:15:00,221.191,221.243,221.177,221.235,332799998.0
2006-09-04 12:20:00,221.2,221.22,221.151,221.203,266800002.0
2006-09-04 12:25:00,221.201,221.219,221.126,221.176,184899999.0
2006-09-04 12:30:00,221.123,221.197,221.099,221.134,229699999.0
2006-09-04 12:35:00,221.148,221.184,221.088,221.184,323400002.0
2006-09-04 12:40:00,221.208,221.235,221.168,221.171,207200000.0
2006-09-04 12:45:00,221.157,221.21,221.113,221.164,229200000.0
2006-09-04 12:50:00,221.184,221.246,221.115,221.228,251800000.0
2006-09-04 12:55:00,221.224,221.251,221.16,221.211,342500002.0
2006-09-04 13:00:00,221.252,221.357,221.235,221.311,259900001.0
2006-09-04 13:05:00,221.314,221.385,221.247,221.247,347200000.0
2006-09-04 13:10:00,221.239,221.307,221.144,221.155,261500000.0
2006-09-04 13:15:00,221.163,221.207,221.141,221.181,243999999.0
2006-09-04 13:20:00,221.228,221.228,221.118,221.178,258000001.0
2006-09-04 13:25:00,221.171,221.192,221.117,221.149,251699999.0
2006-09-04 13:30:00,221.162,221.183,221.131,221.155,224399998.0
2006-09-04 13:35:00,221.162,221.182,221.074,221.13,224699998.0
2006-09-04 13:40:00,221.117,221.15,221.057,221.117,263200001.0
2006-09-04 13:45:00,221.101,221.123,221.052,221.083,257100000.0
2006-09-04 13:50:00,221.089,221.118,221.052,221.101,207300000.0
2006-09-04 13:55:00,221.101,221.11,221.025,221.088,237000000.0
2006-09-04 14:00:00,221.085,221.14,221.07,221.101,199399999.0
2006-09-04 14:05:00,221.101,221.133,221.021,221.041,197899999.0
2006-09-04 14:10:00,221.058,221.115,221.006,221.087,215399999.0
2006-09-04 14:15:00,221.102,221.102,220.896,220.967,341299998.0
2006-09-04 14:20:00,220.963,220.963,220.871,220.941,243000002.0
2006-09-04 14:25:00,220.948,220.991,220.91,220.91,228400001.0
2006-09-04 14:30:00,220.913,220.998,220.892,220.914,298900001.0
2006-09-04 14:35:00,220.927,220.981,220.883,220.967,233700000.0
2006-09-04 14:40:00,220.979,221.015,220.915,221.005,179600000.0
2006-09-04 14:45:00,220.985,220.986,220.885,220.929,224999999.0
2006-09-04 14:50:00,220.903,220.934,220.842,220.897,228500000.0
2006-09-04 14:55:00,220.91,220.975,220.869,220.95,290899999.0
2006-09-04 15:00:00,220.925,220.98,220.852,220.865,254100000.0
2006-09-04 15:05:00,220.85,220.873,220.815,220.826,246199999.0
2006-09-04 15:10:00,220.801,220.835,220.776,220.83,248900000.0
2006-09-04 15:15:00,220.809,220.809,220.707,220.707,233000000.0
2006-09-04 15:20:00,220.725,220.741,220.656,220.718,197700000.0
2006-09-04 15:25:00,220.724,220.825,220.708,220.79,215300000.0
2006-09-04 15:30:00,220.797,220.91,220.792,220.885,248300000.0
2006-09-04 15:35:00,220.91,220.952,220.869,220.915,204099999.0
2006-09-04 15:40:00,220.936,220.984,220.851,220.948,256200001.0
2006-09-04 15:45:00,220.931,220.987,220.917,220.953,336700001.0
2006-09-04 15:50:00,220.941,220.957,220.894,220.918,335300000.0
2006-09-04 15:55:00,220.923,220.937,220.859,220.905,209200000.0
2006-09-04 16:00:00,220.934,220.939,220.845,220.939,207600000.0
2006-09-04 16:05:00,220.935,221.004,220.877,221.004,190800000.0
2006-09-04 16:10:00,220.983,221.0,220.913,220.922,188299999.0
2006-09-04 16:15:00,220.93,220.93,220.823,220.859,261000000.0
2006-09-04 16:20:00,220.859,220.897,220.82,220.836,323199999.0
2006-09-04 16:25:00,220.859,220.948,220.814,220.912,279799999.0
2006-09-04 16:30:00,220.931,220.942,220.846,220.9,338300001.0
2006-09-04 16:35:00,220.926,221.001,220.831,220.833,240699999.0
2006-09-04 16:40:00,220.846,220.92,220.841,220.9,229900000.0
2006-09-04 16:45:00,220.878,220.931,220.832,220.879,308600000.0
2006-09-04 16:50:00,220.889,220.906,220.827,220.827,271900000.0
2006-09-04 16:55:00,220.844,220.857,220.792,220.792,296199998.0
2006-09-04 17:00:00,220.777,220.928,220.774,220.912,291999997.0
2006-09-04 17:05:00,220.922,221.0,220.905,220.96,225800001.0
2006-09-04 17:10:00,220.973,221.058,220.899,220.899,181400000.0
2006-09-04 17:15:00,220.914,220.942,220.834,220.877,297500000.0
2006-09-04 17:20:00,220.884,220.923,220.798,220.855,224800000.0
2006-09-04 17:25:00,220.85,220.889,220.816,220.845,237399999.0
2006-09-04 17:30:00,220.846,220.897,220.846,220.894,260900001.0
2006-09-04 17:35:00,220.895,220.907,220.839,220.87,230400000.0
2006-09-04 17:40:00,220.823,221.052,220.809,220.957,257600000.0
2006-09-04 17:45:00,220.974,221.016,220.935,220.985,288899998.0
2006-09-04 17:50:00,220.993,221.106,220.987,221.05,238000001.0
2006-09-04 17:55:00,221.059,221.117,221.03,221.072,327000000.0
2006-09-04 18:00:00,221.07,221.104,221.031,221.053,2457899999.0
2006-09-04 18:05:00,221.074,221.074,220.961,221.042,3305800004.0
2006-09-04 18:10:00,221.041,221.088,220.95,220.99,2410600000.0
2006-09-04 18:15:00,221.007,221.04,220.854,220.902,2347199999.0
2006-09-04 18:20:00,220.899,220.905,220.792,220.86,3309100003.0
2006-09-04 18:25:00,220.871,220.942,220.768,220.9,1947100001.0
2006-09-04 18:30:00,220.904,221.05,220.843,221.011,1945600000.0
2006-09-04 18:35:00,221.026,221.152,221.013,221.137,1321800004.0
2006-09-04 18:40:00,221.118,221.21,221.025,221.134,1436900001.0
2006-09-04 18:45:00,221.151,221.233,221.115,221.163,772599997.0
2006-09-04 18:50:00,221.16,221.212,221.11,221.148,1193099997.0
2006-09-04 18:55:00,221.176,221.193,221.079,221.168,1068600000.0
2006-09-04 19:00:00,221.146,221.191,221.103,221.17,858899999.0
2006-09-04 19:05:00,221.161,221.164,221.077,221.108,1311199997.0
2006-09-04 19:10:00,221.142,221.17,221.108,221.14,649300002.0
2006-09-04 19:15:00,221.183,221.206,221.121,221.16,780199999.0
2006-09-04 19:20:00,221.163,221.255,221.151,221.204,1036800000.0
2006-09-04 19:25:00,221.217,221.24,221.16,221.22,1233900004.0
2006-09-04 19:30:00,221.214,221.227,221.135,221.135,1383899995.0
2006-09-04 19:35:00,221.136,221.143,221.007,221.053,1072800003.0
2006-09-04 19:40:00,221.057,221.088,220.998,221.061,983100000.0
2006-09-04 19:45:00,221.049,221.098,220.994,221.098,787499996.0
2006-09-04 19:50:00,221.154,221.22,220.977,221.097,743999999.0
2006-09-04 19:55:00,221.103,221.162,221.048,221.078,921500000.0
2006-09-04 20:00:00,221.1,221.136,220.999,221.025,567400001.0
2006-09-04 20:05:00,221.018,221.077,220.956,221.018,932100000.0
2006-09-04 20:10:00,221.021,221.082,220.977,221.015,1171000003.0
2006-09-04 20:15:00,221.042,221.056,220.98,221.012,893600003.0
2006-09-04 20:20:00,220.999,221.037,220.948,221.004,1000300000.0
2006-09-04 20:25:00,221.003,221.084,220.957,221.015,1804100007.0
2006-09-04 20:30:00,221.018,221.113,221.004,221.033,1846899999.0
2006-09-04 20:35:00,221.035,221.082,220.996,221.061,769899999.0
2006-09-04 20:40:00,221.063,221.108,220.974,221.029,1468599999.0
2006-09-04 20:45:00,221.022,221.065,221.001,221.061,986400002.0
2006-09-04 20:50:00,221.056,221.084,221.009,221.072,995699997.0
2006-09-04 20:55:00,221.057,221.107,221.015,221.073,1926199994.0
2006-09-04 21:00:00,221.078,221.095,221.005,221.005,1225900001.0
2006-09-04 21:05:00,220.984,221.076,220.934,221.042,803100002.0
2006-09-04 21:10:00,221.043,221.055,220.975,220.991,799700003.0
2006-09-04 21:15:00,221.01,221.042,220.98,221.04,1181299995.0
2006-09-04 21:20:00,221.046,221.1,221.014,221.04,1050899999.0
2006-09-04 21:25:00,221.053,221.092,220.962,221.033,772999999.0
2006-09-04 21:30:00,221.032,221.058,220.936,220.966,525999999.0
2006-09-04 21:35:00,220.971,221.044,220.955,220.995,347399999.0
2006-09-04 21:40:00,221.005,221.101,220.976,221.027,502599999.0
2006-09-04 21:45:00,221.031,221.081,220.988,221.038,506299996.0
2006-09-04 21:50:00,221.069,221.158,221.016,221.13,270200000.0
2006-09-04 21:55:00,221.128,221.143,221.049,221.072,358400000.0
2006-09-04 22:00:00,221.065,221.141,221.019,221.037,1035199999.0
2006-09-04 22:05:00,221.021,221.106,220.995,221.044,271400000.0
2006-09-04 22:10:00,221.102,221.104,220.992,221.068,285200000.0
2006-09-04 22:15:00,221.036,221.106,221.022,221.06,594300001.0
2006-09-04 22:20:00,221.095,221.122,221.037,221.077,309899999.0
2006-09-04 22:25:00,221.096,221.12,221.043,221.097,536800002.0
2006-09-04 22:30:00,221.114,221.18,221.091,221.167,670900001.0
2006-09-04 22:35:00,221.179,221.223,221.117,221.165,309300002.0
2006-09-04 22:40:00,221.139,221.257,221.135,221.188,433700000.0
2006-09-04 22:45:00,221.242,221.245,221.154,221.223,412299998.0
2006-09-04 22:50:00,221.199,221.292,221.184,221.292,440099999.0
2006-09-04 22:55:00,221.288,221.37,221.27,221.325,379400000.0
2006-09-04 23:00:00,221.324,221.346,221.222,221.222,230299998.0
2006-09-04 23:05:00,221.213,221.245,221.177,221.2,202800000.0
2006-09-04 23:10:00,221.171,221.236,221.154,221.178,295700000.0
2006-09-04 23:15:00,221.215,221.241,221.131,221.163,264199997.0
2006-09-04 23:20:00,221.217,221.229,221.154,221.183,286700000.0
2006-09-04 23:25:00,221.184,221.234,221.146,221.163,202800001.0
2006-09-04 23:30:00,221.184,221.206,221.129,221.156,185400000.0
2006-09-04 23:35:00,221.163,221.234,221.146,221.226,223200000.0
2006-09-04 23:40:00,221.223,221.29,221.217,221.256,264000000.0
2006-09-04 23:45:00,221.266,221.326,221.223,221.297,331599997.0
2006-09-04 23:50:00,221.272,221.334,221.243,221.276,228900000.0
2006-09-04 23:55:00,221.262,221.306,221.228,221.275,247400000.0
2006-09-05 00:00:00,221.278,221.278,221.173,221.244,234900000.0
2006-09-05 00:05:00,221.245,221.313,221.245,221.302,229000002.0
2006-09-05 00:10:00,221.307,221.354,221.251,221.317,346999996.0
2006-09-05 00:15:00,221.302,221.388,221.286,221.35,230700000.0
2006-09-05 00:20:00,221.338,221.378,221.257,221.353,272199998.0
2006-09-05 00:25:00,221.362,221.383,221.291,221.383,321800001.0
2006-09-05 00:30:00,221.385,221.408,221.325,221.345,183700000.0
2006-09-05 00:35:00,221.338,221.391,221.302,221.322,273800000.0
2006-09-05 00:40:00,221.337,221.338,221.256,221.281,230800000.0
2006-09-05 00:45:00,221.292,221.341,221.236,221.31,250600000.0
2006-09-05 00:50:00,221.337,221.337,221.273,221.275,271700000.0
2006-09-05 00:55:00,221.259,221.308,221.226,221.285,217099999.0
2006-09-05 01:00:00,221.302,221.316,221.2,221.259,243100000.0
2006-09-05 01:05:00,221.289,221.302,221.169,221.251,243399997.0
2006-09-05 01:10:00,221.281,221.306,221.205,221.222,261599997.0
2006-09-05 01:15:00,221.225,221.247,221.167,221.179,197500000.0
2006-09-05 01:20:00,221.17,221.195,221.081,221.122,276700001.0
2006-09-05 01:25:00,221.098,221.098,221.025,221.065,204299999.0
2006-09-05 01:30:00,221.053,221.131,221.028,221.101,202000001.0
2006-09-05 01:35:00,221.076,221.129,221.041,221.089,239600000.0
2006-09-05 01:40:00,221.082,221.156,221.063,221.103,242900000.0
2006-09-05 01:45:00,221.125,221.154,221.06,221.115,263900000.0
2006-09-05 01:50:00,221.112,221.133,221.058,221.077,232399999.0
2006-09-05 01:55:00,221.105,221.141,221.058,221.095,235300001.0
2006-09-05 02:00:00,221.094,221.121,221.007,221.079,228400001.0
2006-09-05 02:05:00,221.082,221.107,221.018,221.018,282500001.0
2006-09-05 02:10:00,221.011,221.011,220.501,220.524,257600001.0
2006-09-05 02:15:00,220.539,220.581,220.509,220.553,237800002.0
2006-09-05 02:20:00,220.566,220.622,220.566,220.607,169900000.0
2006-09-05 02:25:00,220.624,220.664,220.57,220.656,329500001.0
2006-09-05 02:30:00,220.666,220.666,220.484,220.494,176600001.0
2006-09-05 02:35:00,220.473,220.51,220.435,220.499,251200000.0
2006-09-05 02:40:00,220.496,220.566,220.488,220.552,272200000.0
2006-09-05 02:45:00,220.525,220.525,220.431,220.467,253900000.0
2006-09-05 02:50:00,220.452,220.485,220.428,220.485,250000000.0
2006-09-05 02:55:00,220.477,220.477,220.342,220.39,213499999.0
2006-09-05 03:00:00,220.39,220.479,220.386,220.441,276599999.0
2006-09-05 03:05:00,220.433,220.52,220.384,220.396,278100000.0
2006-09-05 03:10:00,220.397,220.411,220.33,220.339,195500002.0
2006-09-05 03:15:00,220.374,220.42,220.35,220.39,259800001.0
2006-09-05 03:20:00,220.392,220.446,220.348,220.392,318399999.0
2006-09-05 03:25:00,220.392,220.525,220.384,220.525,192600000.0
2006-09-05 03:30:00,220.51,220.51,220.425,220.43,252299999.0
2006-09-05 03:35:00,220.412,220.505,220.412,220.505,238400000.0
2006-09-05 03:40:00,220.46,220.527,220.45,220.501,236900000.0
2006-09-05 03:45:00,220.489,220.535,220.456,220.498,239100000.0
2006-09-05 03:50:00,220.497,220.497,220.414,220.422,164800001.0
2006-09-05 03:55:00,220.411,220.44,220.344,220.385,204000000.0
2006-09-05 04:00:00,220.391,220.463,220.371,220.438,303099999.0
2006-09-05 04:05:00,220.455,220.487,220.404,220.462,322300001.0
2006-09-05 04:10:00,220.464,220.471,220.41,220.453,234199999.0
2006-09-05 04:15:00,220.472,220.504,220.438,220.504,261099999.0
2006-09-05 04:20:00,220.495,220.525,220.438,220.504,277599999.0
2006-09-05 04:25:00,220.475,220.536,220.462,220.49,228799998.0
2006-09-05 04:30:00,220.53,220.549,220.473,220.518,195800000.0
2006-09-05 04:35:00,220.545,220.678,220.515,220.678,326899998.0
2006-09-05 04:40:00,220.688,220.694,220.596,220.69,306600000.0
2006-09-05 04:45:00,220.692,220.73,220.651,220.671,247200000.0
2006-09-05 04:50:00,220.659,220.688,220.602,220.645,253000000.0
2006-09-05 04:55:00,220.669,220.709,220.654,220.685,189600000.0
2006-09-05 05:00:00,220.715,220.72,220.605,220.66,240300001.0
2006-09-05 05:05:00,220.658,220.721,220.639,220.685,278999998.0
2006-09-05 05:10:00,220.68,220.694,220.599,220.675,322299999.0
2006-09-05 05:15:00,220.688,220.714,220.633,220.704,238599999.0
2006-09-05 05:20:00,220.716,220.763,220.676,220.74,265000002.0
2006-09-05 05:25:00,220.767,220.768,220.676,220.68,268500000.0
2006-09-05 05:30:00,220.731,220.768,220.673,220.716,292499998.0
2006-09-05 05:35:00,220.75,220.766,220.699,220.758,223299999.0
2006-09-05 05:40:00,220.758,220.815,220.687,220.706,241099998.0
2006-09-05 05:45:00,220.703,220.748,220.658,220.707,204700001.0
2006-09-05 05:50:00,220.688,220.707,220.63,220.695,251499998.0
2006-09-05 05:55:00,220.672,220.722,220.638,220.691,312100000.0
2006-09-05 06:00:00,220.698,220.703,220.535,220.573,313000001.0
2006-09-05 06:05:00,220.568,220.572,220.477,220.507,294600001.0
2006-09-05 06:10:00,220.515,220.515,220.394,220.44,154900000.0
2006-09-05 06:15:00,220.463,220.498,220.406,220.437,254500000.0
2006-09-05 06:20:00,220.484,220.492,220.433,220.473,211699999.0
2006-09-05 06:25:00,220.448,220.448,220.361,220.371,300400002.0
2006-09-05 06:30:00,220.37,220.456,220.36,220.418,277099999.0
2006-09-05 06:35:00,220.417,220.457,220.385,220.39,259700000.0
2006-09-05 06:40:00,220.386,220.463,220.354,220.45,242400000.0
2006-09-05 06:45:00,220.461,220.468,220.399,220.423,252000001.0
2006-09-05 06:50:00,220.42,220.464,220.367,220.452,325000000.0
2006-09-05 06:55:00,220.454,220.541,220.436,220.515,186599999.0
2006-09-05 07:00:00,220.497,220.507,220.388,220.414,262099999.0
2006-09-05 07:05:00,220.431,220.473,220.394,220.445,284700002.0
2006-09-05 07:10:00,220.451,220.495,220.427,220.492,237200000.0
2006-09-05 07:15:00,220.495,220.54,220.458,220.54,215300000.0
2006-09-05 07:20:00,220.541,220.675,220.505,220.675,232200000.0
2006-09-05 07:25:00,220.666,220.72,220.66,220.698,280899999.0
2006-09-05 07:30:00,220.7,220.766,220.7,220.702,291799999.0
2006-09-05 07:35:00,220.731,220.75,220.696,220.733,271600001.0
2006-09-05 07:40:00,220.741,220.829,220.68,220.806,223200001.0
2006-09-05 07:45:00,220.817,220.847,220.704,220.762,229500001.0
2006-09-05 07:50:00,220.746,220.746,220.571,220.616,290500000.0
2006-09-05 07:55:00,220.583,220.676,220.548,220.635,280699999.0
2006-09-05 08:00:00,220.651,220.67,220.57,220.595,245799999.0
2006-09-05 08:05:00,220.601,220.608,220.514,220.528,205900000.0
2006-09-05 08:10:00,220.542,220.546,220.416,220.416,210400000.0
2006-09-05 08:15:00,220.436,220.497,220.436,220.493,214200000.0
2006-09-05 08:20:00,220.474,220.503,220.392,220.432,241499999.0
2006-09-05 08:25:00,220.424,220.495,220.417,220.48,255600000.0
2006-09-05 08:30:00,220.492,220.537,220.408,220.431,283300002.0
2006-09-05 08:35:00,220.408,220.445,220.39,220.427,295700001.0
2006-09-05 08:40:00,220.415,220.448,220.397,220.419,296700003.0
2006-09-05 08:45:00,220.387,220.437,220.317,220.38,275899999.0
2006-09-05 08:50:00,220.358,220.358,220.16,220.221,224600001.0
2006-09-05 08:55:00,220.227,220.227,220.116,220.153,283100001.0
2006-09-05 09:00:00,220.143,220.195,220.121,220.123,187499999.0
2006-09-05 09:05:00,220.13,220.131,219.913,219.932,224999998.0
2006-09-05 09:10:00,219.941,219.973,219.903,219.91,254300000.0
2006-09-05 09:15:00,219.865,219.896,219.837,219.865,246800001.0
2006-09-05 09:20:00,219.847,219.858,219.717,219.755,220300001.0
2006-09-05 09:25:00,219.765,219.769,219.568,219.69,340000003.0
2006-09-05 09:30:00,219.69,219.724,219.603,219.615,255999999.0
2006-09-05 09:35:00,219.617,219.629,219.456,219.477,330000001.0
2006-09-05 09:40:00,219.482,219.617,219.482,219.616,175300001.0
2006-09-05 09:45:00,219.624,219.671,219.591,219.654,261400001.0
2006-09-05 09:50:00,219.688,219.752,219.666,219.684,212000000.0
2006-09-05 09:55:00,219.674,219.698,219.592,219.592,222200000.0
2006-09-05 10:00:00,219.566,219.566,219.351,219.468,188500002.0
2006-09-05 10:05:00,219.487,219.506,219.431,219.488,250900001.0
2006-09-05 10:10:00,219.499,219.499,219.438,219.486,243599999.0
2006-09-05 10:15:00,219.487,219.492,219.399,219.408,245000002.0
2006-09-05 10:20:00,219.416,219.428,219.314,219.398,217199997.0
2006-09-05 10:25:00,219.411,219.521,219.364,219.492,244300001.0
2006-09-05 10:30:00,219.435,219.465,219.394,219.427,250399999.0
2006-09-05 10:35:00,219.457,219.457,219.363,219.398,254100000.0
2006-09-05 10:40:00,219.395,219.522,219.374,219.518,273500002.0
2006-09-05 10:45:00,219.54,219.591,219.487,219.557,224400001.0
2006-09-05 10:50:00,219.564,219.564,219.425,219.431,200000001.0
2006-09-05 10:55:00,219.447,219.549,219.409,219.549,179300000.0
2006-09-05 11:00:00,219.55,219.6,219.457,219.519,241000002.0
2006-09-05 11:05:00,219.521,219.625,219.512,219.625,233900002.0
2006-09-05 11:10:00,219.63,219.728,219.617,219.724,204000000.0
2006-09-05 11:15:00,219.733,219.896,219.733,219.874,252400001.0
2006-09-05 11:20:00,219.854,219.889,219.81,219.82,226300000.0
2006-09-05 11:25:00,219.803,219.812,219.704,219.707,285500001.0
2006-09-05 11:30:00,219.698,219.714,219.627,219.665,260299999.0
2006-09-05 11:35:00,219.672,219.855,219.643,219.805,201100001.0
2006-09-05 11:40:00,219.774,219.846,219.774,219.825,224300000.0
2006-09-05 11:45:00,219.817,219.837,219.735,219.827,279200000.0
2006-09-05 11:50:00,219.829,219.932,219.829,219.932,221200000.0
2006-09-05 11:55:00,219.923,219.962,219.888,219.942,231999999.0
2006-09-05 12:00:00,219.936,219.975,219.901,219.962,229500002.0
2006-09-05 12:05:00,219.955,219.971,219.868,219.916,254200001.0
2006-09-05 12:10:00,219.95,219.95,219.884,219.923,232299999.0
2006-09-05 12:15:00,219.935,219.956,219.865,219.899,273500000.0
2006-09-05 12:20:00,219.9,219.949,219.85,219.899,252300002.0
2006-09-05 12:25:00,219.916,219.922,219.835,219.9,260500001.0
2006-09-05 12:30:00,219.895,219.933,219.866,219.875,198800001.0
2006-09-05 12:35:00,219.873,219.959,219.834,219.949,361200002.0
2006-09-05 12:40:00,219.953,219.968,219.9,219.927,227700001.0
2006-09-05 12:45:00,219.922,219.928,219.84,219.887,286700002.0
2006-09-05 12:50:00,219.864,219.896,219.814,219.885,277700000.0
2006-09-05 12:55:00,219.877,219.897,219.829,219.835,317299999.0
2006-09-05 13:00:00,219.82,219.903,219.82,219.85,276100000.0
2006-09-05 13:05:00,219.861,219.935,219.826,219.874,232700000.0
2006-09-05 13:10:00,219.863,219.994,219.863,219.911,284000000.0
2006-09-05 13:15:00,219.908,220.048,219.903,220.022,344700002.0
2006-09-05 13:20:00,220.019,220.049,219.924,219.938,235300000.0
2006-09-05 13:25:00,219.92,219.978,219.892,219.967,319499999.0
2006-09-05 13:30:00,219.997,220.016,219.927,219.986,283700002.0
2006-09-05 13:35:00,219.978,219.99,219.859,219.895,232299999.0
2006-09-05 13:40:00,219.859,219.989,219.847,219.973,280299998.0
2006-09-05 13:45:00,219.975,220.087,219.941,220.077,256600000.0
2006-09-05 13:50:00,220.1,220.178,220.005,220.115,276100000.0
2006-09-05 13:55:00,220.058,220.153,220.001,220.11,287600004.0
2006-09-05 14:00:00,220.095,220.111,220.004,220.037,236100001.0
2006-09-05 14:05:00,220.034,220.066,219.948,220.024,260900001.0
2006-09-05 14:10:00,220.013,220.054,219.884,219.92,210600000.0
2006-09-05 14:15:00,219.883,219.892,219.702,219.737,279300001.0
2006-09-05 14:20:00,219.748,219.81,219.643,219.643,228299998.0
2006-09-05 14:25:00,219.647,219.684,219.582,219.671,311800001.0
2006-09-05 14:30:00,219.643,219.701,219.587,219.624,257799998.0
2006-09-05 14:35:00,219.615,219.66,219.546,219.626,308400001.0
2006-09-05 14:40:00,219.626,219.681,219.587,219.622,266200002.0
2006-09-05 14:45:00,219.652,219.698,219.602,219.671,218300000.0
2006-09-05 14:50:00,219.658,219.73,219.633,219.691,268399999.0
2006-09-05 14:55:00,219.722,219.743,219.644,219.703,265400000.0
2006-09-05 15:00:00,219.737,219.764,219.608,219.656,368199997.0
2006-09-05 15:05:00,219.632,219.677,219.607,219.667,219400001.0
2006-09-05 15:10:00,219.648,219.666,219.572,219.642,254900001.0
2006-09-05 15:15:00,219.645,219.704,219.613,219.704,232000000.0
2006-09-05 15:20:00,219.685,219.777,219.663,219.777,211999999.0
2006-09-05 15:25:00,219.784,219.839,219.745,219.781,264100002.0
2006-09-05 15:30:00,219.785,219.802,219.697,219.715,374200002.0
2006-09-05 15:35:00,219.71,219.762,219.664,219.743,209700001.0
2006-09-05 15:40:00,219.749,219.754,219.666,219.701,313200003.0
2006-09-05 15:45:00,219.705,219.801,219.659,219.719,214300001.0
2006-09-05 15:50:00,219.721,219.758,219.696,219.75,244700001.0
2006-09-05 15:55:00,219.741,219.773,219.719,219.738,198200001.0
2006-09-05 16:00:00,219.715,219.723,219.594,219.645,231600000.0
2006-09-05 16:05:00,219.66,219.687,219.621,219.661,254800001.0
2006-09-05 16:10:00,219.636,219.699,219.581,219.591,318000000.0
2006-09-05 16:15:00,219.606,219.658,219.568,219.603,243200001.0
2006-09-05 16:20:00,219.623,219.633,219.459,219.543,272599999.0
2006-09-05 16:25:00,219.558,219.577,219.454,219.543,211800001.0
2006-09-05 16:30:00,219.534,219.547,219.472,219.506,242800000.0
2006-09-05 16:35:00,219.508,219.694,219.497,219.67,296599998.0
2006-09-05 16:40:00,219.676,219.728,219.657,219.725,232299999.0
2006-09-05 16:45:00,219.742,219.807,219.709,219.807,258300000.0
2006-09-05 16:50:00,219.827,219.835,219.757,219.757,297800000.0
2006-09-05 16:55:00,219.736,219.747,219.6,219.677,270100002.0
2006-09-05 17:00:00,219.694,219.694,219.589,219.593,286400001.0
2006-09-05 17:05:00,219.592,219.672,219.587,219.591,296600000.0
2006-09-05 17:10:00,219.664,219.674,219.562,219.61,241299996.0
2006-09-05 17:15:00,219.639,219.756,219.623,219.737,307999999.0
2006-09-05 17:20:00,219.733,219.733,219.645,219.715,241800001.0
2006-09-05 17:25:00,219.695,219.765,219.691,219.765,255000000.0
2006-09-05 17:30:00,219.767,219.807,219.702,219.783,227099999.0
2006-09-05 17:35:00,219.764,219.834,219.714,219.75,316499998.0
2006-09-05 17:40:00,219.757,219.768,219.699,219.735,290300000.0
2006-09-05 17:45:00,219.746,219.756,219.712,219.735,298199996.0
2006-09-05 17:50:00,219.744,219.798,219.706,219.709,211399999.0
2006-09-05 17:55:00,219.691,219.709,219.473,219.56,261600000.0
2006-09-05 18:00:00,219.565,219.695,219.485,219.675,2501900001.0
2006-09-05 18:05:00,219.685,219.707,219.593,219.615,3468399998.0
2006-09-05 18:10:00,219.607,219.643,219.495,219.58,2188700005.0
2006-09-05 18:15:00,219.582,219.582,219.481,219.549,2417600003.0
2006-09-05 18:20:00,219.529,219.558,219.476,219.541,2966699996.0
2006-09-05 18:25:00,219.552,219.601,219.512,219.589,2084900008.0
2006-09-05 18:30:00,219.595,219.606,219.515,219.526,2054900003.0
2006-09-05 18:35:00,219.516,219.542,219.46,219.514,1111600000.0
2006-09-05 18:40:00,219.508,219.566,219.473,219.534,1378500003.0
2006-09-05 18:45:00,219.529,219.549,219.45,219.48,736799999.0
2006-09-05 18:50:00,219.481,219.49,219.418,219.481,1217900000.0
2006-09-05 18:55:00,219.483,219.483,219.44,219.445,978099999.0
2006-09-05 19:00:00,219.422,219.473,219.42,219.465,824400000.0
2006-09-05 19:05:00,219.46,219.507,219.39,219.5,1433100007.0
2006-09-05 19:10:00,219.512,219.57,219.452,219.532,685200000.0
2006-09-05 19:15:00,219.53,219.54,219.462,219.513,778000000.0
2006-09-05 19:20:00,219.492,219.615,219.46,219.538,983499999.0
2006-09-05 19:25:00,219.537,219.614,219.476,219.607,1292100000.0
2006-09-05 19:30:00,219.593,219.66,219.547,219.547,1129799996.0
2006-09-05 19:35:00,219.593,219.633,219.557,219.585,1000599998.0
2006-09-05 19:40:00,219.58,219.627,219.542,219.59,1105700002.0
2006-09-05 19:45:00,219.575,219.601,219.512,219.565,608200002.0
2006-09-05 19:50:00,219.566,219.634,219.535,219.605,768199998.0
2006-09-05 19:55:00,219.593,219.645,219.554,219.614,977000001.0
2006-09-05 20:00:00,219.608,219.686,219.585,219.654,621999999.0
2006-09-05 20:05:00,219.652,219.674,219.514,219.545,788899999.0
2006-09-05 20:10:00,219.545,219.597,219.481,219.548,1231600000.0
2006-09-05 20:15:00,219.541,219.558,219.488,219.52,896700002.0
2006-09-05 20:20:00,219.528,219.577,219.468,219.567,1048500004.0
2006-09-05 20:25:00,219.54,219.57,219.487,219.487,1724100004.0
2006-09-05 20:30:00,219.485,219.527,219.426,219.502,1837999997.0
2006-09-05 20:35:00,219.492,219.551,219.438,219.532,708299998.0
2006-09-05 20:40:00,219.542,219.603,219.516,219.586,1419499999.0
2006-09-05 20:45:00,219.591,219.648,219.557,219.637,1084200004.0
2006-09-05 20:50:00,219.632,219.672,219.589,219.653,980999994.0
2006-09-05 20:55:00,219.646,219.667,219.57,219.61,1863299998.0
2006-09-05 21:00:00,219.61,219.637,219.532,219.562,1452099998.0
2006-09-05 21:05:00,219.567,219.617,219.508,219.552,832100003.0
2006-09-05 21:10:00,219.574,219.608,219.537,219.55,724900000.0
2006-09-05 21:15:00,219.557,219.575,219.472,219.535,1098199993.0
2006-09-05 21:20:00,219.523,219.559,219.418,219.488,1124899997.0
2006-09-05 21:25:00,219.482,219.564,219.465,219.528,784000000.0
2006-09-05 21:30:00,219.555,219.555,219.473,219.506,625299999.0
2006-09-05 21:35:00,219.522,219.549,219.474,219.521,276700002.0
2006-09-05 21:40:00,219.513,219.543,219.467,219.518,487399999.0
2006-09-05 21:45:00,219.539,219.553,219.474,219.53,414699999.0
2006-09-05 21:50:00,219.595,219.595,219.518,219.59,301099999.0
2006-09-05 21:55:00,219.581,219.602,219.516,219.577,463900000.0
2006-09-05 22:00:00,219.588,219.663,219.559,219.625,834700001.0
2006-09-05 22:05:00,219.582,219.656,219.517,219.585,309299999.0
2006-09-05 22:10:00,219.56,219.679,219.385,219.679,260999999.0
2006-09-05 22:15:00,219.629,219.685,219.595,219.682,610600001.0
2006-09-05 22:20:00,219.688,219.732,219.643,219.704,363699999.0
2006-09-05 22:25:00,219.677,219.735,219.611,219.697,583299997.0
2006-09-05 22:30:00,219.598,219.728,219.586,219.728,676300002.0
2006-09-05 22:35:00,219.735,219.77,219.688,219.77,360000000.0
2006-09-05 22:40:00,219.779,219.811,219.735,219.792,351500001.0
2006-09-05 22:45:00,219.768,219.867,219.758,219.85,356099998.0
2006-09-05 22:50:00,219.861,219.869,219.766,219.8,396199998.0
2006-09-05 22:55:00,219.794,219.888,219.79,219.888,345999999.0
2006-09-05 23:00:00,219.892,219.897,219.773,219.841,315599999.0
2006-09-05 23:05:00,219.84,219.851,219.629,219.819,259399999.0
2006-09-05 23:10:00,219.819,219.835,219.751,219.818,301700001.0
2006-09-05 23:15:00,219.834,219.865,219.736,219.836,227000000.0
2006-09-05 23:20:00,219.818,219.894,219.787,219.873,329400000.0
2006-09-05 23:25:00,219.856,219.926,219.84,219.902,228899997.0
2006-09-05 23:30:00,219.897,219.907,219.774,219.787,240900000.0
2006-09-05 23:35:00,219.856,219.856,219.74,219.786,189500000.0
2006-09-05 23:40:00,219.78,219.808,219.721,219.741,239900001.0
2006-09-05 23:45:00,219.793,219.824,219.771,219.814,303899999.0
2006-09-05 23:50:00,219.803,219.86,219.767,219.803,179800001.0
2006-09-05 23:55:00,219.835,219.868,219.792,219.865,246999999.0
2006-09-06 00:00:00,219.866,219.944,219.827,219.932,228200000.0
2006-09-06 00:05:00,219.951,220.006,219.908,219.982,197699999.0
2006-09-06 00:10:00,219.988,220.018,219.953,219.978,335699997.0
2006-09-06 00:15:00,219.983,220.015,219.921,219.973,245399999.0
2006-09-06 00:20:00,220.005,220.024,219.939,219.989,207700000.0
2006-09-06 00:25:00,219.985,220.0,219.918,219.961,252700001.0
2006-09-06 00:30:00,219.96,219.974,219.899,219.964,219399999.0
2006-09-06 00:35:00,219.97,219.976,219.888,219.901,230800003.0
2006-09-06 00:40:00,219.929,220.062,219.909,220.062,292500001.0
2006-09-06 00:45:00,220.068,220.097,219.98,220.061,226700000.0
2006-09-06 00:50:00,220.065,220.147,220.007,220.07,217900001.0
2006-09-06 00:55:00,220.112,220.131,220.044,220.097,229299998.0
2006-09-06 01:00:00,220.09,220.131,220.043,220.051,253000000.0
2006-09-06 01:05:00,220.066,220.109,219.967,219.986,239800000.0
2006-09-06 01:10:00,219.976,220.003,219.911,219.952,241600001.0
2006-09-06 01:15:00,219.968,219.977,219.878,219.93,258399999.0
2006-09-06 01:20:00,219.922,219.938,219.855,219.907,233300001.0
2006-09-06 01:25:00,219.905,219.905,219.801,219.806,272399999.0
2006-09-06 01:30:00,219.792,219.838,219.761,219.808,200900000.0
2006-09-06 01:35:00,219.826,219.836,219.749,219.807,199900001.0
2006-09-06 01:40:00,219.812,219.824,219.688,219.699,230900000.0
2006-09-06 01:45:00,219.708,219.754,219.625,219.65,256100000.0
2006-09-06 01:50:00,219.655,219.673,219.565,219.598,358100002.0
2006-09-06 01:55:00,219.584,219.724,219.584,219.656,247100000.0
2006-09-06 02:00:00,219.623,219.65,219.57,219.617,221600002.0
2006-09-06 02:05:00,219.657,219.684,219.582,219.684,316099999.0
2006-09-06 02:10:00,219.688,219.738,219.672,219.735,280800001.0
2006-09-06 02:15:00,219.72,219.793,219.675,219.703,294600000.0
2006-09-06 02:20:00,219.73,219.813,219.712,219.738,206800000.0
2006-09-06 02:25:00,219.796,219.852,219.749,219.837,313000001.0
2006-09-06 02:30:00,219.838,219.875,219.771,219.875,250300000.0
2006-09-06 02:35:00,219.873,219.982,219.826,219.945,357000002.0
2006-09-06 02:40:00,219.966,219.966,219.894,219.928,261100000.0
2006-09-06 02:45:00,219.916,220.02,219.884,220.02,199300001.0
2006-09-06 02:50:00,220.01,220.125,219.956,220.106,288100000.0
2006-09-06 02:55:00,220.059,220.147,220.058,220.087,196900000.0
2006-09-06 03:00:00,220.069,220.27,220.026,220.27,223500000.0
2006-09-06 03:05:00,220.28,220.42,220.274,220.382,262600000.0
2006-09-06 03:10:00,220.397,220.465,220.391,220.433,299899999.0
2006-09-06 03:15:00,220.421,220.438,220.319,220.395,251600000.0
2006-09-06 03:20:00,220.383,220.461,220.378,220.402,347900000.0
2006-09-06 03:25:00,220.376,220.401,220.332,220.368,253700000.0
2006-09-06 03:30:00,220.359,220.396,220.271,220.28,278099997.0
2006-09-06 03:35:00,220.332,220.424,220.33,220.372,241200000.0
2006-09-06 03:40:00,220.383,220.387,220.306,220.325,268900001.0
2006-09-06 03:45:00,220.308,220.351,220.234,220.32,233100000.0
2006-09-06 03:50:00,220.341,220.355,220.239,220.273,277000002.0
2006-09-06 03:55:00,220.306,220.323,220.253,220.282,281000002.0
2006-09-06 04:00:00,220.276,220.294,220.224,220.275,291199998.0
2006-09-06 04:05:00,220.266,220.283,220.204,220.217,346799996.0
2006-09-06 04:10:00,220.234,220.268,220.202,220.267,295499998.0
2006-09-06 04:15:00,220.253,220.282,220.229,220.276,223299999.0
2006-09-06 04:20:00,220.268,220.288,220.214,220.282,313000001.0
2006-09-06 04:25:00,220.283,220.309,220.242,220.29,261100000.0
2006-09-06 04:30:00,220.261,220.314,220.25,220.29,215000000.0
2006-09-06 04:35:00,220.297,220.322,220.219,220.258,247199999.0
2006-09-06 04:40:00,220.261,220.276,220.187,220.24,302700004.0
2006-09-06 04:45:00,220.196,220.276,220.193,220.239,303099999.0
2006-09-06 04:50:00,220.258,220.346,220.236,220.32,244300000.0
2006-09-06 04:55:00,220.305,220.33,220.259,220.259,267099998.0
2006-09-06 05:00:00,220.317,220.356,220.268,220.32,315700001.0
2006-09-06 05:05:00,220.303,220.355,220.268,220.355,279699998.0
2006-09-06 05:10:00,220.357,220.357,220.253,220.303,304300002.0
2006-09-06 05:15:00,220.299,220.374,220.282,220.322,245900000.0
2006-09-06 05:20:00,220.353,220.359,220.258,220.299,260200001.0
2006-09-06 05:25:00,220.321,220.361,220.274,220.337,315899999.0
2006-09-06 05:30:00,220.356,220.357,220.258,220.332,224400002.0
2006-09-06 05:35:00,220.348,220.359,220.284,220.328,268099999.0
2006-09-06 05:40:00,220.31,220.365,220.28,220.288,194300000.0
2006-09-06 05:45:00,220.334,220.4,220.308,220.4,235300001.0
2006-09-06 05:50:00,220.381,220.409,220.318,220.409,273000001.0
2006-09-06 05:55:00,220.422,220.482,220.38,220.465,313600000.0
2006-09-06 06:00:00,220.466,220.501,220.438,220.491,244499999.0
2006-09-06 06:05:00,220.473,220.517,220.426,220.501,312299999.0
2006-09-06 06:10:00,220.475,220.61,220.461,220.607,265000000.0
2006-09-06 06:15:00,220.582,220.592,220.449,220.504,299900001.0
2006-09-06 06:20:00,220.508,220.59,220.487,220.579,234900001.0
2006-09-06 06:25:00,220.595,220.621,220.546,220.601,251599999.0
2006-09-06 06:30:00,220.593,220.602,220.551,220.577,203999999.0
2006-09-06 06:35:00,220.571,220.601,220.522,220.57,232599999.0
2006-09-06 06:40:00,220.55,220.589,220.495,220.505,296100000.0
2006-09-06 06:45:00,220.514,220.572,220.491,220.509,308600000.0
2006-09-06 06:50:00,220.552,220.593,220.527,220.53,240400001.0
2006-09-06 06:55:00,220.507,220.545,220.498,220.519,241600001.0
2006-09-06 07:00:00,220.511,220.529,220.46,220.518,284699999.0
2006-09-06 07:05:00,220.515,220.551,220.466,220.527,281299999.0
2006-09-06 07:10:00,220.532,220.545,220.458,220.492,268500000.0
2006-09-06 07:15:00,220.507,220.534,220.456,220.492,294000001.0
2006-09-06 07:20:00,220.47,220.51,220.44,220.491,203500000.0
2006-09-06 07:25:00,220.47,220.543,220.431,220.507,317000002.0
2006-09-06 07:30:00,220.51,220.569,220.482,220.505,266400002.0
2006-09-06 07:35:00,220.52,220.526,220.395,220.417,233799998.0
2006-09-06 07:40:00,220.453,220.455,220.397,220.411,249000002.0
2006-09-06 07:45:00,220.44,220.448,220.343,220.352,236999997.0
2006-09-06 07:50:00,220.364,220.387,220.314,220.357,275700001.0
2006-09-06 07:55:00,220.323,220.399,220.314,220.383,335199998.0
2006-09-06 08:00:00,220.379,220.386,220.317,220.338,239200000.0
2006-09-06 08:05:00,220.356,220.368,220.259,220.265,247500000.0
2006-09-06 08:10:00,220.267,220.294,220.23,220.23,183000001.0
2006-09-06 08:15:00,220.209,220.276,220.188,220.272,232900001.0
2006-09-06 08:20:00,220.287,220.344,220.274,220.313,285000004.0
2006-09-06 08:25:00,220.313,220.313,220.187,220.202,186600000.0
2006-09-06 08:30:00,220.192,220.203,220.102,220.134,250799998.0
2006-09-06 08:35:00,220.101,220.2,220.079,220.183,294799998.0
2006-09-06 08:40:00,220.195,220.29,220.184,220.227,256000001.0
2006-09-06 08:45:00,220.216,220.216,220.095,220.146,290100001.0
2006-09-06 08:50:00,220.152,220.179,220.123,220.155,235300002.0
2006-09-06 08:55:00,220.165,220.165,220.094,220.15,240699999.0
2006-09-06 09:00:00,220.136,220.181,220.071,220.154,242400001.0
2006-09-06 09:05:00,220.154,220.226,220.148,220.168,241700001.0
2006-09-06 09:10:00,220.19,220.196,220.149,220.175,207500000.0
2006-09-06 09:15:00,220.16,220.16,220.114,220.155,197599999.0
2006-09-06 09:20:00,220.162,220.179,220.063,220.073,215400001.0
2006-09-06 09:25:00,220.057,220.163,220.013,220.163,307500003.0
2006-09-06 09:30:00,220.161,220.245,220.085,220.133,240499998.0
2006-09-06 09:35:00,220.13,220.136,220.059,220.096,261800001.0
2006-09-06 09:40:00,220.094,220.114,220.033,220.036,199900001.0
2006-09-06 09:45:00,220.051,220.135,220.035,220.124,276200001.0
2006-09-06 09:50:00,220.181,220.306,220.151,220.173,223900000.0
2006-09-06 09:55:00,220.16,220.16,220.086,220.14,156399999.0
2006-09-06 10:00:00,220.142,220.254,220.103,220.176,228900001.0
2006-09-06 10:05:00,220.189,220.207,220.12,220.13,244399998.0
2006-09-06 10:10:00,220.132,220.224,220.132,220.194,184500000.0
2006-09-06 10:15:00,220.19,220.246,220.132,220.183,254700000.0
2006-09-06 10:20:00,220.185,220.22,220.111,220.149,282199998.0
2006-09-06 10:25:00,220.163,220.217,220.141,220.206,206799999.0
2006-09-06 10:30:00,220.206,220.221,220.02,220.042,280200000.0
2006-09-06 10:35:00,220.062,220.072,219.984,220.018,247199999.0
2006-09-06 10:40:00,220.017,220.153,220.007,220.088,308700000.0
2006-09-06 10:45:00,220.11,220.134,219.989,220.08,331700000.0
2006-09-06 10:50:00,220.096,220.125,220.054,220.118,230300000.0
2006-09-06 10:55:00,220.115,220.145,220.073,220.095,188400000.0
2006-09-06 11:00:00,220.093,220.103,220.002,220.044,289299998.0
2006-09-06 11:05:00,220.041,220.06,219.967,219.975,197399999.0
2006-09-06 11:10:00,220.002,220.005,219.915,219.941,204900000.0
2006-09-06 11:15:00,219.947,219.967,219.891,219.955,283100001.0
2006-09-06 11:20:00,219.944,219.948,219.82,219.858,176700000.0
2006-09-06 11:25:00,219.851,219.988,219.851,219.913,260099999.0
2006-09-06 11:30:00,219.905,219.969,219.897,219.93,232700001.0
2006-09-06 11:35:00,219.924,220.031,219.924,220.01,231400000.0
2006-09-06 11:40:00,219.99,220.03,219.97,220.003,325600000.0
2006-09-06 11:45:00,219.985,220.024,219.958,219.982,285200000.0
2006-09-06 11:50:00,219.98,219.98,219.839,219.878,316600002.0
2006-09-06 11:55:00,219.908,219.908,219.743,219.782,212800000.0
2006-09-06 12:00:00,219.797,219.835,219.779,219.829,275700001.0
2006-09-06 12:05:00,219.802,219.811,219.739,219.782,244700000.0
2006-09-06 12:10:00,219.791,219.805,219.715,219.792,237799999.0
2006-09-06 12:15:00,219.785,219.821,219.667,219.72,297300001.0
2006-09-06 12:20:00,219.726,219.877,219.726,219.858,265199999.0
2006-09-06 12:25:00,219.883,219.938,219.803,219.865,199600000.0
2006-09-06 12:30:00,219.861,219.867,219.815,219.847,270899999.0
2006-09-06 12:35:00,219.843,219.853,219.748,219.817,311399999.0
2006-09-06 12:40:00,219.808,219.828,219.675,219.709,293799996.0
2006-09-06 12:45:00,219.722,219.736,219.678,219.71,299299999.0
2006-09-06 12:50:00,219.724,219.756,219.674,219.727,205600001.0
2006-09-06 12:55:00,219.715,219.762,219.58,219.757,304799998.0
2006-09-06 13:00:00,219.758,219.775,219.673,219.679,296699998.0
2006-09-06 13:05:00,219.69,219.693,219.594,219.616,288100001.0
2006-09-06 13:10:00,219.624,219.648,219.55,219.571,213300000.0
2006-09-06 13:15:00,219.565,219.586,219.473,219.473,292000001.0
2006-09-06 13:20:00,219.484,219.634,219.44,219.634,299500001.0
2006-09-06 13:25:00,219.609,219.792,219.609,219.763,233300000.0
2006-09-06 13:30:00,219.746,219.791,219.717,219.753,230299999.0
2006-09-06 13:35:00,219.732,219.75,219.668,219.716,244700000.0
2006-09-06 13:40:00,219.716,219.936,219.711,219.93,287699999.0
2006-09-06 13:45:00,219.898,219.912,219.826,219.862,288700001.0
2006-09-06 13:50:00,219.855,219.855,219.735,219.766,223500003.0
2006-09-06 13:55:00,219.762,219.821,219.731,219.79,244699999.0
2006-09-06 14:00:00,219.745,219.82,219.676,219.718,229300000.0
2006-09-06 14:05:00,219.754,219.773,219.676,219.688,315800003.0
2006-09-06 14:10:00,219.678,219.75,219.678,219.698,234799999.0
2006-09-06 14:15:00,219.703,219.756,219.667,219.751,220600001.0
2006-09-06 14:20:00,219.737,219.755,219.561,219.575,258399999.0
2006-09-06 14:25:00,219.594,219.627,219.55,219.57,265499999.0
2006-09-06 14:30:00,219.565,219.616,219.506,219.506,277000002.0
2006-09-06 14:35:00,219.507,219.533,219.432,219.47,217800002.0
2006-09-06 14:40:00,219.491,219.516,219.447,219.494,186300000.0
2006-09-06 14:45:00,219.47,219.481,219.369,219.375,242800000.0
2006-09-06 14:50:00,219.362,219.431,219.351,219.403,293200001.0
2006-09-06 14:55:00,219.4,219.432,219.353,219.416,250700000.0
2006-09-06 15:00:00,219.414,219.439,219.368,219.439,200399999.0
2006-09-06 15:05:00,219.463,219.531,219.44,219.51,218600000.0
2006-09-06 15:10:00,219.523,219.579,219.496,219.52,285899999.0
2006-09-06 15:15:00,219.522,219.522,219.449,219.512,251100001.0
2006-09-06 15:20:00,219.507,219.554,219.477,219.526,216999999.0
2006-09-06 15:25:00,219.531,219.531,219.334,219.397,340200001.0
2006-09-06 15:30:00,219.388,219.424,219.326,219.424,335300001.0
2006-09-06 15:35:00,219.423,219.476,219.373,219.373,155000000.0
2006-09-06 15:40:00,219.447,219.452,219.377,219.415,247100000.0
2006-09-06 15:45:00,219.417,219.432,219.308,219.315,246900000.0
2006-09-06 15:50:00,219.288,219.333,219.28,219.306,334400000.0
2006-09-06 15:55:00,219.302,219.359,219.198,219.213,230100000.0
2006-09-06 16:00:00,219.287,219.395,219.239,219.27,242400002.0
2006-09-06 16:05:00,219.28,219.378,219.263,219.359,330900003.0
2006-09-06 16:10:00,219.34,219.413,219.325,219.39,185699999.0
2006-09-06 16:15:00,219.393,219.489,219.333,219.406,227999998.0
2006-09-06 16:20:00,219.414,219.416,219.359,219.401,283299999.0
2006-09-06 16:25:00,219.375,219.375,219.268,219.3,216600000.0
2006-09-06 16:30:00,219.301,219.39,219.259,219.39,239800001.0
2006-09-06 16:35:00,219.386,219.404,219.342,219.361,280100002.0
2006-09-06 16:40:00,219.361,219.392,219.256,219.343,235500001.0
2006-09-06 16:45:00,219.355,219.408,219.33,219.372,295799998.0
2006-09-06 16:50:00,219.37,219.39,219.338,219.338,249000000.0
2006-09-06 16:55:00,219.352,219.381,219.282,219.294,287600001.0
2006-09-06 17:00:00,219.283,219.401,219.283,219.363,266199998.0
2006-09-06 17:05:00,219.363,219.398,219.338,219.373,187200000.0
2006-09-06 17:10:00,219.391,219.47,219.369,219.457,229400000.0
2006-09-06 17:15:00,219.473,219.509,219.445,219.485,298800001.0
2006-09-06 17:20:00,219.489,219.545,219.441,219.534,232400000.0
2006-09-06 17:25:00,219.512,219.556,219.462,219.514,264499998.0
2006-09-06 17:30:00,219.515,219.556,219.485,219.551,235100000.0
2006-09-06 17:35:00,219.539,219.57,219.507,219.555,279600001.0
2006-09-06 17:40:00,219.558,219.564,219.495,219.529,241600001.0
2006-09-06 17:45:00,219.539,219.556,219.473,219.473,238399998.0
2006-09-06 17:50:00,219.489,219.535,219.457,219.522,274099999.0
2006-09-06 17:55:00,219.502,219.521,219.448,219.511,244300000.0
2006-09-06 18:00:00,219.538,219.63,219.534,219.617,2509799999.0
2006-09-06 18:05:00,219.629,219.64,219.558,219.618,3219999997.0
2006-09-06 18:10:00,219.63,219.635,219.565,219.605,2220100005.0
2006-09-06 18:15:00,219.612,219.649,219.549,219.605,2424699994.0
2006-09-06 18:20:00,219.628,219.647,219.549,219.585,3222799998.0
2006-09-06 18:25:00,219.593,219.593,219.502,219.562,1998799995.0
2006-09-06 18:30:00,219.559,219.606,219.545,219.576,1986800003.0
2006-09-06 18:35:00,219.564,219.632,219.533,219.577,1113800003.0
2006-09-06 18:40:00,219.554,219.586,219.512,219.539,1345899999.0
2006-09-06 18:45:00,219.528,219.599,219.52,219.569,881200000.0
2006-09-06 18:50:00,219.581,219.646,219.54,219.622,1286999998.0
2006-09-06 18:55:00,219.608,219.773,219.563,219.766,1037299999.0
2006-09-06 19:00:00,219.756,219.823,219.742,219.79,827400003.0
2006-09-06 19:05:00,219.786,219.813,219.708,219.755,1458100001.0
2006-09-06 19:10:00,219.759,219.801,219.714,219.752,707200004.0
2006-09-06 19:15:00,219.759,219.768,219.667,219.728,856800007.0
2006-09-06 19:20:00,219.722,219.775,219.676,219.741,1117699999.0
2006-09-06 19:25:00,219.74,219.759,219.687,219.735,1329800002.0
2006-09-06 19:30:00,219.732,219.786,219.724,219.768,1345200004.0
2006-09-06 19:35:00,219.754,219.807,219.722,219.772,1053900001.0
2006-09-06 19:40:00,219.78,219.801,219.693,219.728,1086399996.0
2006-09-06 19:45:00,219.741,219.782,219.666,219.714,833899999.0
2006-09-06 19:50:00,219.732,219.79,219.676,219.733,747000001.0
2006-09-06 19:55:00,219.72,219.72,219.642,219.675,938400002.0
2006-09-06 20:00:00,219.673,219.733,219.625,219.708,573000001.0
2006-09-06 20:05:00,219.71,219.767,219.648,219.678,888000002.0
2006-09-06 20:10:00,219.665,219.71,219.612,219.664,1314000000.0
2006-09-06 20:15:00,219.676,219.753,219.665,219.665,885300001.0
2006-09-06 20:20:00,219.657,219.709,219.597,219.677,1124199998.0
2006-09-06 20:25:00,219.668,219.739,219.628,219.712,1816299997.0
2006-09-06 20:30:00,219.72,219.775,219.65,219.704,1663700001.0
2006-09-06 20:35:00,219.7,219.736,219.659,219.667,822500000.0
2006-09-06 20:40:00,219.67,219.702,219.626,219.692,1581000000.0
2006-09-06 20:45:00,219.704,219.704,219.641,219.672,1167100000.0
2006-09-06 20:50:00,219.669,219.772,219.668,219.694,991200003.0
2006-09-06 20:55:00,219.73,219.774,219.683,219.702,1888899998.0
2006-09-06 21:00:00,219.715,219.758,219.693,219.722,1351600001.0
2006-09-06 21:05:00,219.727,219.74,219.639,219.699,704399997.0
2006-09-06 21:10:00,219.707,219.747,219.633,219.683,819600000.0
2006-09-06 21:15:00,219.678,219.742,219.62,219.738,1022399999.0
2006-09-06 21:20:00,219.748,219.759,219.629,219.665,1186900002.0
2006-09-06 21:25:00,219.67,219.724,219.641,219.687,751899999.0
2006-09-06 21:30:00,219.673,219.698,219.619,219.658,525500000.0
2006-09-06 21:35:00,219.647,219.744,219.647,219.744,262600000.0
2006-09-06 21:40:00,219.716,219.73,219.644,219.651,475299999.0
2006-09-06 21:45:00,219.684,219.739,219.639,219.695,481000003.0
2006-09-06 21:50:00,219.707,219.731,219.645,219.713,376600001.0
2006-09-06 21:55:00,219.732,219.752,219.674,219.714,398400000.0
2006-09-06 22:00:00,219.704,219.764,219.646,219.646,756900001.0
2006-09-06 22:05:00,219.701,219.759,219.652,219.712,258199999.0
2006-09-06 22:10:00,219.711,219.768,219.642,219.719,296500001.0
2006-09-06 22:15:00,219.721,219.735,219.578,219.7,606599998.0
2006-09-06 22:20:00,219.68,219.723,219.619,219.651,344200000.0
2006-09-06 22:25:00,219.642,219.725,219.498,219.695,493699998.0
2006-09-06 22:30:00,219.735,219.759,219.541,219.758,682500005.0
2006-09-06 22:35:00,219.784,219.883,219.608,219.862,252100001.0
2006-09-06 22:40:00,219.869,219.88,219.785,219.785,371200001.0
2006-09-06 22:45:00,219.779,219.791,219.67,219.728,387599998.0
2006-09-06 22:50:00,219.747,219.773,219.682,219.768,289999999.0
2006-09-06 22:55:00,219.761,219.794,219.586,219.753,303700001.0
2006-09-06 23:00:00,219.742,219.751,219.637,219.673,237600001.0
2006-09-06 23:05:00,219.706,219.765,219.673,219.756,204900000.0
2006-09-06 23:10:00,219.769,219.772,219.704,219.745,320199999.0
2006-09-06 23:15:00,219.767,219.852,219.722,219.784,275900001.0
2006-09-06 23:20:00,219.772,219.813,219.709,219.768,370200003.0
2006-09-06 23:25:00,219.784,219.8,219.708,219.72,255899999.0
2006-09-06 23:30:00,219.77,219.809,219.733,219.763,281500003.0
2006-09-06 23:35:00,219.76,219.89,219.705,219.885,266700001.0
2006-09-06 23:40:00,219.891,219.891,219.774,219.785,289699998.0
2006-09-06 23:45:00,219.787,219.894,219.72,219.878,216100001.0
2006-09-06 23:50:00,219.894,219.954,219.873,219.912,241600001.0
2006-09-06 23:55:00,219.902,219.939,219.86,219.868,282399997.0
2006-09-07 00:00:00,219.869,219.884,219.821,219.85,189799999.0
2006-09-07 00:05:00,219.809,219.952,219.8,219.952,186500000.0
2006-09-07 00:10:00,219.918,219.924,219.824,219.853,245500000.0
2006-09-07 00:15:00,219.855,219.885,219.779,219.794,272700002.0
2006-09-07 00:20:00,219.795,219.871,219.775,219.837,257300002.0
2006-09-07 00:25:00,219.826,219.826,219.731,219.794,246600001.0
2006-09-07 00:30:00,219.78,219.823,219.721,219.794,302299999.0
2006-09-07 00:35:00,219.781,219.814,219.696,219.696,180300000.0
2006-09-07 00:40:00,219.653,219.736,219.63,219.712,231100002.0
2006-09-07 00:45:00,219.687,219.763,219.665,219.703,280499999.0
2006-09-07 00:50:00,219.688,219.756,219.629,219.7,287600001.0
2006-09-07 00:55:00,219.735,219.776,219.685,219.761,224899999.0
2006-09-07 01:00:00,219.787,219.901,219.757,219.874,239100000.0
2006-09-07 01:05:00,219.871,219.871,219.737,219.79,197699998.0
2006-09-07 01:10:00,219.818,219.852,219.771,219.815,331100001.0
2006-09-07 01:15:00,219.81,219.879,219.779,219.829,237500000.0
2006-09-07 01:20:00,219.848,219.867,219.801,219.845,234699999.0
2006-09-07 01:25:00,219.789,219.849,219.772,219.849,248399999.0
2006-09-07 01:30:00,219.847,219.852,219.776,219.819,239999999.0
2006-09-07 01:35:00,219.803,219.858,219.784,219.813,309199999.0
2006-09-07 01:40:00,219.822,219.872,219.777,219.845,209900000.0
2006-09-07 01:45:00,219.885,219.915,219.786,219.813,264799999.0
2006-09-07 01:50:00,219.806,219.837,219.773,219.8,262599999.0
2006-09-07 01:55:00,219.797,219.84,219.769,219.795,215300000.0
2006-09-07 02:00:00,219.784,219.829,219.753,219.803,271700002.0
2006-09-07 02:05:00,219.83,219.835,219.739,219.805,237700000.0
2006-09-07 02:10:00,219.785,219.895,219.746,219.83,257900000.0
2006-09-07 02:15:00,219.851,219.974,219.845,219.964,204600000.0
2006-09-07 02:20:00,219.974,220.074,219.964,220.05,230000000.0
2006-09-07 02:25:00,220.072,220.072,219.988,220.052,258700001.0
2006-09-07 02:30:00,220.04,220.085,220.015,220.085,252900000.0
2006-09-07 02:35:00,220.075,220.102,220.025,220.073,296700001.0
2006-09-07 02:40:00,220.064,220.087,220.004,220.04,199600000.0
2006-09-07 02:45:00,220.029,220.081,220.02,220.075,230100001.0
2006-09-07 02:50:00,220.065,220.075,220.005,220.061,233400000.0
2006-09-07 02:55:00,220.044,220.096,220.033,220.052,273500000.0
2006-09-07 03:00:00,220.045,220.105,220.044,220.07,204900000.0
2006-09-07 03:05:00,220.046,220.128,220.037,220.072,232200000.0
2006-09-07 03:10:00,220.073,220.102,220.04,220.089,241300000.0
2006-09-07 03:15:00,220.095,220.155,220.079,220.129,225200001.0
2006-09-07 03:20:00,220.139,220.22,220.114,220.22,320500002.0
2006-09-07 03:25:00,220.214,220.214,220.115,220.115,225100000.0
2006-09-07 03:30:00,220.114,220.196,220.114,220.127,333899999.0
2006-09-07 03:35:00,220.149,220.167,220.035,220.085,285600000.0
2006-09-07 03:40:00,220.102,220.142,220.055,220.133,280699999.0
2006-09-07 03:45:00,220.12,220.144,220.047,220.115,239299999.0
2006-09-07 03:50:00,220.101,220.243,220.077,220.24,206200000.0
2006-09-07 03:55:00,220.248,220.25,220.169,220.181,245100001.0
2006-09-07 04:00:00,220.187,220.205,220.157,220.157,260500001.0
2006-09-07 04:05:00,220.138,220.16,220.048,220.148,353200000.0
2006-09-07 04:10:00,220.164,220.237,220.116,220.233,255900001.0
2006-09-07 04:15:00,220.208,220.235,220.154,220.235,270900000.0
2006-09-07 04:20:00,220.236,220.259,220.192,220.257,218199999.0
2006-09-07 04:25:00,220.24,220.279,220.179,220.256,218500002.0
2006-09-07 04:30:00,220.237,220.284,220.213,220.267,280000001.0
2006-09-07 04:35:00,220.25,220.26,220.181,220.237,234800001.0
2006-09-07 04:40:00,220.233,220.266,220.191,220.198,196499999.0
2006-09-07 04:45:00,220.231,220.269,220.203,220.248,228599999.0
2006-09-07 04:50:00,220.208,220.331,220.208,220.331,354300001.0
2006-09-07 04:55:00,220.298,220.298,220.218,220.249,217000000.0
2006-09-07 05:00:00,220.224,220.258,220.18,220.186,244900001.0
2006-09-07 05:05:00,220.193,220.247,220.175,220.247,277800000.0
2006-09-07 05:10:00,220.271,220.271,220.183,220.188,260300001.0
2006-09-07 05:15:00,220.218,220.244,220.136,220.184,280900002.0
2006-09-07 05:20:00,220.215,220.219,220.132,220.191,257499997.0
2006-09-07 05:25:00,220.197,220.206,220.122,220.152,271999999.0
2006-09-07 05:30:00,220.168,220.174,220.117,220.155,326400000.0
2006-09-07 05:35:00,220.17,220.171,220.094,220.118,311700001.0
2006-09-07 05:40:00,220.15,220.173,220.108,220.15,241900000.0
2006-09-07 05:45:00,220.146,220.161,220.083,220.11,185000001.0
2006-09-07 05:50:00,220.097,220.134,220.076,220.109,299600003.0
2006-09-07 05:55:00,220.116,220.148,220.031,220.064,289800001.0
2006-09-07 06:00:00,220.086,220.086,219.983,220.018,294500002.0
2006-09-07 06:05:00,220.007,220.007,219.892,219.897,291400000.0
2006-09-07 06:10:00,219.91,219.985,219.883,219.978,281899999.0
2006-09-07 06:15:00,219.966,219.972,219.894,219.901,258100001.0
2006-09-07 06:20:00,219.914,219.942,219.87,219.92,328200001.0
2006-09-07 06:25:00,219.879,219.947,219.879,219.922,254999999.0
2006-09-07 06:30:00,219.935,219.94,219.843,219.912,265000001.0
2006-09-07 06:35:00,219.883,219.928,219.873,219.926,192800000.0
2006-09-07 06:40:00,219.918,219.949,219.882,219.89,324499998.0
2006-09-07 06:45:00,219.912,219.961,219.883,219.919,305000001.0
2006-09-07 06:50:00,219.908,219.958,219.865,219.945,286799999.0
2006-09-07 06:55:00,219.921,219.951,219.858,219.933,239800000.0
2006-09-07 07:00:00,219.93,220.015,219.914,219.999,187600000.0
2006-09-07 07:05:00,220.032,220.037,219.964,220.003,305200002.0
2006-09-07 07:10:00,220.023,220.034,219.946,219.946,260300001.0
2006-09-07 07:15:00,219.959,219.959,219.834,219.864,197900001.0
2006-09-07 07:20:00,219.89,219.904,219.844,219.867,226400001.0
2006-09-07 07:25:00,219.866,219.91,219.77,219.836,208000000.0
2006-09-07 07:30:00,219.814,219.85,219.77,219.794,237799999.0
2006-09-07 07:35:00,219.795,219.795,219.711,219.764,244000001.0
2006-09-07 07:40:00,219.795,219.797,219.7,219.739,230000001.0
2006-09-07 07:45:00,219.753,219.769,219.706,219.735,207000001.0
2006-09-07 07:50:00,219.733,219.773,219.704,219.74,229399999.0
2006-09-07 07:55:00,219.737,219.774,219.697,219.768,298700003.0
2006-09-07 08:00:00,219.769,219.773,219.665,219.709,203800000.0
2006-09-07 08:05:00,219.708,219.739,219.656,219.656,301700001.0
2006-09-07 08:10:00,219.656,219.664,219.59,219.652,216300002.0
2006-09-07 08:15:00,219.649,219.67,219.592,219.636,254099999.0
2006-09-07 08:20:00,219.61,219.719,219.588,219.706,322399999.0
2006-09-07 08:25:00,219.671,219.68,219.59,219.634,223700000.0
2006-09-07 08:30:00,219.643,219.652,219.6,219.638,278300002.0
2006-09-07 08:35:00,219.615,219.742,219.589,219.686,307399998.0
2006-09-07 08:40:00,219.704,219.814,219.685,219.799,290200000.0
2006-09-07 08:45:00,219.797,219.826,219.757,219.805,150900000.0
2006-09-07 08:50:00,219.778,219.802,219.685,219.705,212400002.0
2006-09-07 08:55:00,219.697,219.723,219.57,219.657,293199999.0
2006-09-07 09:00:00,219.722,219.814,219.699,219.814,228000001.0
2006-09-07 09:05:00,219.821,219.937,219.793,219.914,174300001.0
2006-09-07 09:10:00,219.937,219.963,219.866,219.909,169000000.0
2006-09-07 09:15:00,219.899,219.992,219.868,219.934,357800000.0
2006-09-07 09:20:00,219.955,220.052,219.955,220.029,264000000.0
2006-09-07 09:25:00,220.05,220.05,219.929,219.957,280700000.0
2006-09-07 09:30:00,219.939,220.093,219.934,220.041,174400000.0
2006-09-07 09:35:00,220.02,220.096,219.976,220.096,296100000.0
2006-09-07 09:40:00,220.101,220.151,220.056,220.069,294400003.0
2006-09-07 09:45:00,220.069,220.069,219.936,219.941,246500001.0
2006-09-07 09:50:00,219.969,220.0,219.901,219.981,238300001.0
2006-09-07 09:55:00,219.984,220.013,219.941,220.009,251200000.0
2006-09-07 10:00:00,220.006,220.074,220.002,220.018,193100000.0
2006-09-07 10:05:00,220.027,220.027,219.848,219.92,214299999.0
2006-09-07 10:10:00,219.912,219.958,219.886,219.947,168200000.0
2006-09-07 10:15:00,219.937,220.021,219.935,219.976,193500000.0
2006-09-07 10:20:00,219.992,219.995,219.933,219.991,171900000.0
2006-09-07 10:25:00,220.027,220.185,220.013,220.069,229800000.0
2006-09-07 10:30:00,220.089,220.113,220.057,220.088,282600000.0
2006-09-07 10:35:00,220.107,220.189,220.098,220.162,227300001.0
2006-09-07 10:40:00,220.155,220.292,220.152,220.21,347000000.0
2006-09-07 10:45:00,220.24,220.283,220.199,220.272,289600000.0
2006-09-07 10:50:00,220.288,220.313,219.294,219.294,254299999.0
2006-09-07 10:55:00,219.292,219.294,219.023,219.188,194800000.0
2006-09-07 11:00:00,219.17,219.17,218.947,219.01,164200000.0
2006-09-07 11:05:00,219.003,219.086,218.754,218.754,177000000.0
2006-09-07 11:10:00,218.738,218.738,218.448,218.452,300599999.0
2006-09-07 11:15:00,218.445,218.615,218.313,218.615,237200000.0
2006-09-07 11:20:00,218.623,218.805,218.612,218.801,233499997.0
2006-09-07 11:25:00,218.757,218.783,218.568,218.568,223299999.0
2006-09-07 11:30:00,218.543,218.543,218.36,218.498,232500001.0
2006-09-07 11:35:00,218.521,218.636,218.521,218.601,209899999.0
2006-09-07 11:40:00,218.6,218.64,218.543,218.569,264999999.0
2006-09-07 11:45:00,218.57,218.679,218.527,218.636,219000000.0
2006-09-07 11:50:00,218.615,218.704,218.536,218.562,333500000.0
2006-09-07 11:55:00,218.563,218.657,218.547,218.649,229899998.0
2006-09-07 12:00:00,218.645,218.674,218.509,218.539,234300000.0
2006-09-07 12:05:00,218.554,218.594,218.412,218.514,247799999.0
2006-09-07 12:10:00,218.539,218.624,218.523,218.54,318100001.0
2006-09-07 12:15:00,218.524,218.543,218.467,218.501,336700002.0
2006-09-07 12:20:00,218.507,218.58,218.456,218.53,265600002.0
2006-09-07 12:25:00,218.516,218.516,218.327,218.385,276000000.0
2006-09-07 12:30:00,218.395,218.416,218.198,218.211,289100002.0
2006-09-07 12:35:00,218.224,218.248,218.18,218.181,308000001.0
2006-09-07 12:40:00,218.178,218.467,218.174,218.394,263200001.0
2006-09-07 12:45:00,218.372,218.386,217.975,218.13,219900001.0
2006-09-07 12:50:00,218.11,218.209,218.033,218.193,176900000.0
2006-09-07 12:55:00,218.188,218.234,218.126,218.126,260000000.0
2006-09-07 13:00:00,218.088,218.143,217.967,217.992,237499999.0
2006-09-07 13:05:00,217.978,218.046,217.812,217.943,219200002.0
2006-09-07 13:10:00,217.944,218.045,217.939,217.954,279899999.0
2006-09-07 13:15:00,217.92,217.942,217.781,217.82,308999999.0
2006-09-07 13:20:00,217.841,218.017,217.82,217.993,206099998.0
2006-09-07 13:25:00,217.981,218.002,217.883,217.949,194300001.0
2006-09-07 13:30:00,217.946,217.947,217.878,217.93,281400003.0
2006-09-07 13:35:00,217.925,217.953,217.885,217.895,230199999.0
2006-09-07 13:40:00,217.883,217.998,217.88,217.993,214199998.0
2006-09-07 13:45:00,217.984,218.024,217.888,217.898,255600001.0
2006-09-07 13:50:00,217.884,217.968,217.82,217.954,193300000.0
2006-09-07 13:55:00,217.93,217.952,217.806,217.905,240400000.0
2006-09-07 14:00:00,217.895,217.95,217.838,217.886,229600001.0
2006-09-07 14:05:00,217.852,217.894,217.776,217.78,255700000.0
2006-09-07 14:10:00,217.791,217.827,217.729,217.826,232600000.0
2006-09-07 14:15:00,217.819,217.891,217.795,217.882,226000001.0
2006-09-07 14:20:00,217.89,217.981,217.862,217.959,224100000.0
2006-09-07 14:25:00,217.968,218.043,217.916,217.916,192400000.0
2006-09-07 14:30:00,217.965,218.024,217.942,217.977,212000000.0
2006-09-07 14:35:00,218.02,218.047,217.991,218.024,246200000.0
2006-09-07 14:40:00,218.025,218.04,217.883,217.903,204600000.0
2006-09-07 14:45:00,217.884,217.884,217.762,217.787,253000000.0
2006-09-07 14:50:00,217.758,217.797,217.666,217.705,261900000.0
2006-09-07 14:55:00,217.71,217.741,217.626,217.685,265900002.0
2006-09-07 15:00:00,217.699,217.705,217.621,217.621,189900000.0
2006-09-07 15:05:00,217.609,217.656,217.592,217.648,177500000.0
2006-09-07 15:10:00,217.648,217.863,217.648,217.863,215400000.0
2006-09-07 15:15:00,217.867,218.044,217.845,218.004,248300000.0
2006-09-07 15:20:00,218.003,218.054,217.966,218.022,248699998.0
2006-09-07 15:25:00,218.034,218.041,217.95,217.954,229600000.0
2006-09-07 15:30:00,217.945,217.95,217.889,217.935,205799998.0
2006-09-07 15:35:00,217.961,218.054,217.946,218.019,294600000.0
2006-09-07 15:40:00,218.042,218.063,217.998,218.036,236099999.0
2006-09-07 15:45:00,218.03,218.067,217.963,218.044,252900000.0
2006-09-07 15:50:00,218.042,218.048,217.98,217.984,269100000.0
2006-09-07 15:55:00,217.994,218.073,217.957,217.985,190500000.0
2006-09-07 16:00:00,217.983,218.032,217.951,218.03,195099999.0
2006-09-07 16:05:00,218.033,218.071,217.996,218.071,197200000.0
2006-09-07 16:10:00,218.073,218.124,218.047,218.078,315400001.0
2006-09-07 16:15:00,218.102,218.194,218.071,218.147,255400002.0
2006-09-07 16:20:00,218.139,218.21,218.124,218.197,196700000.0
2006-09-07 16:25:00,218.205,218.237,218.173,218.23,287800003.0
2006-09-07 16:30:00,218.223,218.277,218.223,218.23,267400001.0
2006-09-07 16:35:00,218.245,218.271,218.148,218.16,261699999.0
2006-09-07 16:40:00,218.161,218.173,218.08,218.117,264499999.0
2006-09-07 16:45:00,218.1,218.175,218.091,218.156,234299999.0
2006-09-07 16:50:00,218.158,218.215,218.144,218.215,256900002.0
2006-09-07 16:55:00,218.257,218.338,218.152,218.188,280199998.0
2006-09-07 17:00:00,218.142,218.142,218.003,218.109,306999999.0
2006-09-07 17:05:00,218.115,218.46,218.106,218.391,223199997.0
2006-09-07 17:10:00,218.404,218.628,218.383,218.479,192800000.0
2006-09-07 17:15:00,218.482,218.505,218.345,218.345,256700001.0
2006-09-07 17:20:00,218.331,218.446,218.326,218.446,181500000.0
2006-09-07 17:25:00,218.418,218.418,218.278,218.375,240399999.0
2006-09-07 17:30:00,218.397,218.405,218.339,218.395,267700001.0
2006-09-07 17:35:00,218.398,218.416,218.295,218.321,320100001.0
2006-09-07 17:40:00,218.332,218.336,218.255,218.27,254200001.0
2006-09-07 17:45:00,218.254,218.322,218.178,218.31,266000003.0
2006-09-07 17:50:00,218.333,218.336,218.196,218.207,257000001.0
2006-09-07 17:55:00,218.212,218.275,218.139,218.177,195000000.0
2006-09-07 18:00:00,218.212,218.242,218.126,218.218,2481099996.0
2006-09-07 18:05:00,218.247,218.35,218.232,218.235,3251200003.0
2006-09-07 18:10:00,218.233,218.336,218.201,218.336,2233100002.0
2006-09-07 18:15:00,218.354,218.389,218.316,218.317,2556299998.0
2006-09-07 18:20:00,218.3,218.401,218.22,218.365,3012899994.0
2006-09-07 18:25:00,218.353,218.414,218.308,218.397,2280600002.0
2006-09-07 18:30:00,218.424,218.498,218.405,218.498,2076499993.0
2006-09-07 18:35:00,218.495,218.575,218.466,218.533,1218299999.0
2006-09-07 18:40:00,218.531,218.583,218.517,218.558,1315999996.0
2006-09-07 18:45:00,218.553,218.592,218.482,218.5,813800001.0
2006-09-07 18:50:00,218.502,218.554,218.455,218.537,1178899996.0
2006-09-07 18:55:00,218.553,218.563,218.478,218.492,1074699998.0
2006-09-07 19:00:00,218.466,218.524,218.444,218.515,834600001.0
2006-09-07 19:05:00,218.502,218.502,218.375,218.463,1258599998.0
2006-09-07 19:10:00,218.487,218.597,218.467,218.537,625399999.0
2006-09-07 19:15:00,218.545,218.612,218.524,218.545,767500002.0
2006-09-07 19:20:00,218.565,218.581,218.475,218.572,977600002.0
2006-09-07 19:25:00,218.573,218.589,218.497,218.551,1307800001.0
2006-09-07 19:30:00,218.529,218.578,218.514,218.537,1241599998.0
2006-09-07 19:35:00,218.523,218.598,218.456,218.565,909700000.0
2006-09-07 19:40:00,218.565,218.565,218.472,218.522,1016800001.0
2006-09-07 19:45:00,218.53,218.564,218.477,218.513,746199999.0
2006-09-07 19:50:00,218.51,218.557,218.456,218.501,731900001.0
2006-09-07 19:55:00,218.506,218.515,218.358,218.397,723800000.0
2006-09-07 20:00:00,218.396,218.396,218.237,218.26,592400000.0
2006-09-07 20:05:00,218.27,218.31,218.22,218.235,916600001.0
2006-09-07 20:10:00,218.214,218.266,218.176,218.182,1319100005.0
2006-09-07 20:15:00,218.184,218.249,218.143,218.228,836600003.0
2006-09-07 20:20:00,218.224,218.286,218.173,218.208,1009899998.0
2006-09-07 20:25:00,218.25,218.301,218.198,218.275,1526100000.0
2006-09-07 20:30:00,218.288,218.332,218.229,218.273,1892000003.0
2006-09-07 20:35:00,218.262,218.279,218.205,218.246,767100000.0
2006-09-07 20:40:00,218.278,218.373,218.164,218.182,1583599999.0
2006-09-07 20:45:00,218.193,218.287,218.173,218.213,1065600000.0
2006-09-07 20:50:00,218.208,218.227,218.121,218.206,1070200002.0
2006-09-07 20:55:00,218.195,218.21,218.135,218.172,1682899998.0
2006-09-07 21:00:00,218.17,218.18,218.089,218.155,1412799996.0
2006-09-07 21:05:00,218.148,218.197,218.122,218.141,766300002.0
2006-09-07 21:10:00,218.146,218.173,218.076,218.156,795300002.0
2006-09-07 21:15:00,218.152,218.223,218.105,218.213,1011099999.0
2006-09-07 21:20:00,218.201,218.232,218.15,218.222,1216400000.0
2006-09-07 21:25:00,218.215,218.215,218.107,218.158,874499995.0
2006-09-07 21:30:00,218.186,218.186,218.128,218.132,484799999.0
2006-09-07 21:35:00,218.118,218.302,218.098,218.255,320600000.0
2006-09-07 21:40:00,218.254,218.297,218.225,218.264,543999998.0
2006-09-07 21:45:00,218.257,218.31,218.226,218.255,487900002.0
2006-09-07 21:50:00,218.253,218.28,218.214,218.272,286400000.0
2006-09-07 21:55:00,218.263,218.314,218.227,218.264,369000001.0
2006-09-07 22:00:00,218.258,218.304,218.23,218.282,795599999.0
2006-09-07 22:05:00,218.278,218.301,218.22,218.235,280600001.0
2006-09-07 22:10:00,218.241,218.289,218.231,218.244,373900004.0
2006-09-07 22:15:00,218.273,218.303,218.189,218.244,651100000.0
2006-09-07 22:20:00,218.293,218.298,218.169,218.282,310300000.0
2006-09-07 22:25:00,218.199,218.317,218.199,218.27,530000004.0
2006-09-07 22:30:00,218.281,218.281,218.166,218.255,798400001.0
2006-09-07 22:35:00,218.268,218.302,218.17,218.229,320300004.0
2006-09-07 22:40:00,218.256,218.327,218.233,218.303,383599999.0
2006-09-07 22:45:00,218.306,218.344,218.162,218.334,346500000.0
2006-09-07 22:50:00,218.363,218.363,218.3,218.356,391600000.0
2006-09-07 22:55:00,218.335,218.395,218.309,218.356,353399999.0
2006-09-07 23:00:00,218.346,218.349,218.247,218.301,247300001.0
2006-09-07 23:05:00,218.325,218.401,218.285,218.393,262800000.0
2006-09-07 23:10:00,218.384,218.477,218.365,218.365,255799998.0
2006-09-07 23:15:00,218.355,218.4,218.279,218.363,219700000.0
2006-09-07 23:20:00,218.367,218.451,218.277,218.366,333100002.0
2006-09-07 23:25:00,218.371,218.411,218.268,218.346,212200000.0
2006-09-07 23:30:00,218.373,218.392,218.278,218.354,307400002.0
2006-09-07 23:35:00,218.348,218.377,218.158,218.377,217100001.0
2006-09-07 23:40:00,218.375,218.389,218.245,218.274,258400000.0
2006-09-07 23:45:00,218.325,218.438,218.291,218.438,249200001.0
2006-09-07 23:50:00,218.44,218.502,218.289,218.297,294600001.0
2006-09-07 23:55:00,218.355,218.42,218.147,218.348,221100000.0
2006-09-08 00:00:00,218.399,218.433,218.259,218.388,268800000.0
2006-09-08 00:05:00,218.368,218.368,218.182,218.261,250900000.0
2006-09-08 00:10:00,218.245,218.348,218.202,218.236,297399999.0
2006-09-08 00:15:00,218.224,218.245,218.106,218.147,265299999.0
2006-09-08 00:20:00,218.125,218.252,218.119,218.188,213699999.0
2006-09-08 00:25:00,218.219,218.231,218.173,218.231,268099998.0
2006-09-08 00:30:00,218.184,218.232,218.143,218.225,240300000.0
2006-09-08 00:35:00,218.221,218.279,218.191,218.272,252399998.0
2006-09-08 00:40:00,218.292,218.306,218.225,218.273,247500002.0
2006-09-08 00:45:00,218.276,218.321,218.225,218.32,284700000.0
2006-09-08 00:50:00,218.372,218.399,218.3,218.369,212000001.0
2006-09-08 00:55:00,218.395,218.425,218.326,218.333,225400000.0
2006-09-08 01:00:00,218.343,218.343,218.216,218.258,264800001.0
2006-09-08 01:05:00,218.274,218.327,218.221,218.309,300300001.0
2006-09-08 01:10:00,218.321,218.397,218.32,218.362,230300000.0
2006-09-08 01:15:00,218.357,218.454,218.331,218.437,288299997.0
2006-09-08 01:20:00,218.44,218.44,218.22,218.27,257099998.0
2006-09-08 01:25:00,218.267,218.332,218.242,218.306,167700000.0
2006-09-08 01:30:00,218.299,218.361,218.275,218.334,250500001.0
2006-09-08 01:35:00,218.313,218.327,218.199,218.234,235100000.0
2006-09-08 01:40:00,218.204,218.271,218.175,218.198,296300002.0
2006-09-08 01:45:00,218.17,218.221,218.145,218.152,311599998.0
2006-09-08 01:50:00,218.172,218.188,218.091,218.18,293400002.0
2006-09-08 01:55:00,218.143,218.19,218.095,218.103,205599999.0
2006-09-08 02:00:00,218.09,218.139,218.057,218.084,272000001.0
2006-09-08 02:05:00,218.108,218.127,217.964,217.972,240100001.0
2006-09-08 02:10:00,217.973,217.979,217.911,217.975,294200002.0
2006-09-08 02:15:00,217.989,218.043,217.958,217.968,195000001.0
2006-09-08 02:20:00,217.976,218.019,217.946,217.997,271899999.0
2006-09-08 02:25:00,218.008,218.109,217.944,218.104,236499999.0
2006-09-08 02:30:00,218.15,218.225,218.128,218.184,225500003.0
2006-09-08 02:35:00,218.167,218.23,218.12,218.192,344600001.0
2006-09-08 02:40:00,218.186,218.24,218.13,218.18,233200000.0
2006-09-08 02:45:00,218.135,218.18,218.1,218.162,206999999.0
2006-09-08 02:50:00,218.152,218.207,218.093,218.13,249400000.0
2006-09-08 02:55:00,218.099,218.148,218.063,218.099,250800001.0
2006-09-08 03:00:00,218.136,218.136,218.008,218.035,191400000.0
2006-09-08 03:05:00,218.075,218.108,218.052,218.107,228799999.0
2006-09-08 03:10:00,218.087,218.11,218.032,218.09,218900002.0
2006-09-08 03:15:00,218.072,218.104,218.034,218.095,201900000.0
2006-09-08 03:20:00,218.012,218.149,218.009,218.149,246399999.0
2006-09-08 03:25:00,218.157,218.214,218.05,218.08,249800000.0
2006-09-08 03:30:00,218.044,218.183,218.027,218.183,286600001.0
2006-09-08 03:35:00,218.172,218.197,218.047,218.128,293800000.0
2006-09-08 03:40:00,218.124,218.132,217.984,218.009,210099998.0
2006-09-08 03:45:00,218.025,218.059,217.944,217.985,226100001.0
2006-09-08 03:50:00,217.976,218.006,217.851,217.979,276900000.0
2006-09-08 03:55:00,217.983,218.054,217.959,218.013,280800000.0
2006-09-08 04:00:00,218.01,218.052,217.982,218.028,242800000.0
2006-09-08 04:05:00,218.029,218.084,217.984,218.028,352399999.0
2006-09-08 04:10:00,218.072,218.1,218.004,218.063,231299999.0
2006-09-08 04:15:00,218.075,218.099,218.019,218.089,263000003.0
2006-09-08 04:20:00,218.081,218.105,217.991,218.082,297699997.0
2006-09-08 04:25:00,218.062,218.062,217.97,218.03,152600000.0
2006-09-08 04:30:00,218.024,218.057,217.962,218.0,212099999.0
2006-09-08 04:35:00,218.035,218.052,217.971,218.002,229799998.0
2006-09-08 04:40:00,218.014,218.02,217.881,217.932,266200002.0
2006-09-08 04:45:00,217.929,217.978,217.912,217.931,197400001.0
2006-09-08 04:50:00,217.94,217.94,217.793,217.834,326699996.0
2006-09-08 04:55:00,217.844,217.877,217.832,217.864,212200000.0
2006-09-08 05:00:00,217.863,217.871,217.733,217.738,259899999.0
2006-09-08 05:05:00,217.754,217.82,217.754,217.798,256600001.0
2006-09-08 05:10:00,217.801,217.825,217.755,217.795,319400000.0
2006-09-08 05:15:00,217.805,217.852,217.763,217.822,206999999.0
2006-09-08 05:20:00,217.814,217.853,217.776,217.815,308299999.0
2006-09-08 05:25:00,217.826,217.826,217.706,217.72,326300000.0
2006-09-08 05:30:00,217.735,217.819,217.676,217.807,190300000.0
2006-09-08 05:35:00,217.81,217.84,217.757,217.791,221299999.0
2006-09-08 05:40:00,217.842,217.842,217.733,217.801,176000000.0
2006-09-08 05:45:00,217.801,217.821,217.729,217.797,261900000.0
2006-09-08 05:50:00,217.784,217.825,217.741,217.825,269300000.0
2006-09-08 05:55:00,217.807,217.839,217.785,217.815,257800000.0
2006-09-08 06:00:00,217.825,217.829,217.716,217.803,272799999.0
2006-09-08 06:05:00,217.79,217.806,217.717,217.762,291700000.0
2006-09-08 06:10:00,217.753,217.769,217.657,217.743,256500000.0
2006-09-08 06:15:00,217.746,217.752,217.641,217.641,235499998.0
2006-09-08 06:20:00,217.7,217.723,217.647,217.689,236200002.0
2006-09-08 06:25:00,217.688,217.736,217.66,217.706,274000000.0
2006-09-08 06:30:00,217.722,217.744,217.676,217.725,337299998.0
2006-09-08 06:35:00,217.722,217.798,217.691,217.774,195700000.0
2006-09-08 06:40:00,217.77,217.829,217.749,217.816,254200000.0
2006-09-08 06:45:00,217.81,217.81,217.71,217.71,277099998.0
2006-09-08 06:50:00,217.738,217.797,217.686,217.797,308000000.0
2006-09-08 06:55:00,217.785,217.874,217.761,217.855,154500000.0
2006-09-08 07:00:00,217.866,217.877,217.752,217.752,196200000.0
2006-09-08 07:05:00,217.776,217.808,217.647,217.647,244100000.0
2006-09-08 07:10:00,217.652,217.785,217.652,217.784,271800002.0
2006-09-08 07:15:00,217.787,217.79,217.739,217.79,209100000.0
2006-09-08 07:20:00,217.8,217.861,217.754,217.843,291600000.0
2006-09-08 07:25:00,217.845,217.907,217.793,217.855,282399999.0
2006-09-08 07:30:00,217.86,217.869,217.714,217.762,259300002.0
2006-09-08 07:35:00,217.732,217.745,217.64,217.667,285100000.0
2006-09-08 07:40:00,217.683,217.683,217.521,217.521,184500001.0
2006-09-08 07:45:00,217.517,217.59,217.502,217.587,202900001.0
2006-09-08 07:50:00,217.588,217.737,217.567,217.735,256700001.0
2006-09-08 07:55:00,217.711,217.794,217.711,217.766,365200002.0
2006-09-08 08:00:00,217.759,217.759,217.622,217.645,269900000.0
2006-09-08 08:05:00,217.667,217.726,217.633,217.642,177700000.0
2006-09-08 08:10:00,217.637,217.67,217.583,217.603,239500000.0
2006-09-08 08:15:00,217.607,217.658,217.56,217.598,256300000.0
2006-09-08 08:20:00,217.558,217.591,217.441,217.581,236999999.0
2006-09-08 08:25:00,217.557,217.566,217.447,217.458,344700002.0
2006-09-08 08:30:00,217.477,217.635,217.45,217.623,323099999.0
2006-09-08 08:35:00,217.634,217.69,217.575,217.575,229000000.0
2006-09-08 08:40:00,217.631,217.667,217.605,217.667,225600000.0
2006-09-08 08:45:00,217.669,217.712,217.644,217.698,249600000.0
2006-09-08 08:50:00,217.711,217.809,217.675,217.688,270400000.0
2006-09-08 08:55:00,217.68,217.725,217.567,217.624,276500000.0
2006-09-08 09:00:00,217.606,217.693,217.588,217.687,270200001.0
2006-09-08 09:05:00,217.694,217.764,217.685,217.694,265400001.0
2006-09-08 09:10:00,217.69,217.723,217.61,217.706,232500000.0
2006-09-08 09:15:00,217.688,217.688,217.527,217.55,270600000.0
2006-09-08 09:20:00,217.557,217.982,217.544,217.6,260000001.0
2006-09-08 09:25:00,217.543,217.764,217.531,217.736,293800000.0
2006-09-08 09:30:00,217.764,217.772,217.546,217.551,313099999.0
2006-09-08 09:35:00,217.542,217.673,217.529,217.625,224000001.0
2006-09-08 09:40:00,217.64,217.64,217.472,217.602,331600000.0
2006-09-08 09:45:00,217.598,217.612,217.534,217.572,229500000.0
2006-09-08 09:50:00,217.591,217.697,217.557,217.697,250499999.0
2006-09-08 09:55:00,217.704,217.918,217.685,217.89,237999999.0
2006-09-08 10:00:00,217.856,217.883,217.675,217.719,266199999.0
2006-09-08 10:05:00,217.722,217.722,217.587,217.689,275499999.0
2006-09-08 10:10:00,217.692,217.692,217.577,217.645,237700000.0
2006-09-08 10:15:00,217.668,217.676,217.582,217.626,233299999.0
2006-09-08 10:20:00,217.638,217.724,217.622,217.724,301800003.0
2006-09-08 10:25:00,217.723,217.834,217.7,217.722,222300001.0
2006-09-08 10:30:00,217.713,217.782,217.689,217.7,378400001.0
2006-09-08 10:35:00,217.668,217.713,217.618,217.7,252500001.0
2006-09-08 10:40:00,217.694,217.742,217.623,217.691,217400000.0
2006-09-08 10:45:00,217.695,217.706,217.636,217.646,292300001.0
2006-09-08 10:50:00,217.655,217.727,217.626,217.655,262199998.0
2006-09-08 10:55:00,217.658,217.689,217.606,217.662,206300000.0
2006-09-08 11:00:00,217.666,217.708,217.633,217.704,283100001.0
2006-09-08 11:05:00,217.709,217.798,217.678,217.798,284599998.0
2006-09-08 11:10:00,217.81,217.872,217.738,217.783,259899998.0
2006-09-08 11:15:00,217.774,217.774,217.674,217.72,240100001.0
2006-09-08 11:20:00,217.7,217.76,217.681,217.709,214099998.0
2006-09-08 11:25:00,217.72,217.755,217.678,217.685,284499999.0
2006-09-08 11:30:00,217.682,217.813,217.682,217.813,295499998.0
2006-09-08 11:35:00,217.806,217.832,217.719,217.796,319799999.0
2006-09-08 11:40:00,217.778,217.808,217.733,217.755,259900000.0
2006-09-08 11:45:00,217.749,217.772,217.698,217.73,185799999.0
2006-09-08 11:50:00,217.716,217.75,217.642,217.648,179299999.0
2006-09-08 11:55:00,217.637,217.715,217.637,217.677,222799999.0
2006-09-08 12:00:00,217.705,217.793,217.662,217.793,202100000.0
2006-09-08 12:05:00,217.81,217.81,217.735,217.774,247100000.0
2006-09-08 12:10:00,217.77,217.806,217.723,217.801,197100001.0
2006-09-08 12:15:00,217.771,217.806,217.637,217.665,264100000.0
2006-09-08 12:20:00,217.658,217.829,217.658,217.817,194500001.0
2006-09-08 12:25:00,217.825,217.874,217.777,217.83,257199999.0
2006-09-08 12:30:00,217.861,217.953,217.831,217.858,190500000.0
2006-09-08 12:35:00,217.853,217.989,217.82,217.97,267700000.0
2006-09-08 12:40:00,217.967,217.969,217.831,217.844,236900002.0
2006-09-08 12:45:00,217.847,217.873,217.811,217.836,284300000.0
2006-09-08 12:50:00,217.862,217.896,217.818,217.86,285599999.0
2006-09-08 12:55:00,217.855,217.855,217.716,217.754,263300000.0
2006-09-08 13:00:00,217.741,217.761,217.66,217.67,223800000.0
2006-09-08 13:05:00,217.705,217.73,217.498,217.499,259199998.0
2006-09-08 13:10:00,217.511,217.592,217.494,217.59,238200001.0
2006-09-08 13:15:00,217.584,217.7,217.584,217.642,300800001.0
2006-09-08 13:20:00,217.662,217.67,217.598,217.64,215700000.0
2006-09-08 13:25:00,217.636,217.656,217.58,217.643,271200003.0
2006-09-08 13:30:00,217.643,217.665,217.591,217.619,256000001.0
2006-09-08 13:35:00,217.603,217.661,217.578,217.628,279600002.0
2006-09-08 13:40:00,217.609,217.653,217.552,217.604,244400000.0
2006-09-08 13:45:00,217.594,217.636,217.545,217.596,252299999.0
2006-09-08 13:50:00,217.605,217.607,217.514,217.592,239000000.0
2006-09-08 13:55:00,217.576,217.623,217.552,217.622,247399998.0
2006-09-08 14:00:00,217.593,217.669,217.572,217.654,225500002.0
2006-09-08 14:05:00,217.656,217.722,217.594,217.706,298900001.0
2006-09-08 14:10:00,217.718,217.776,217.718,217.723,179100000.0
2006-09-08 14:15:00,217.714,217.714,217.538,217.578,251400002.0
2006-09-08 14:20:00,217.584,217.699,217.579,217.65,265300001.0
2006-09-08 14:25:00,217.625,217.673,217.561,217.612,227499999.0
2006-09-08 14:30:00,217.61,217.723,217.578,217.578,137700000.0
2006-09-08 14:35:00,217.6,217.718,217.494,217.71,197699999.0
2006-09-08 14:40:00,217.755,217.809,217.7,217.776,225599999.0
2006-09-08 14:45:00,217.76,217.916,217.752,217.869,243699997.0
2006-09-08 14:50:00,217.862,217.897,217.795,217.826,256000000.0
2006-09-08 14:55:00,217.844,217.85,217.751,217.782,328499999.0
2006-09-08 15:00:00,217.743,217.758,217.664,217.699,283900000.0
2006-09-08 15:05:00,217.705,217.873,217.705,217.853,246200000.0
2006-09-08 15:10:00,217.872,217.885,217.744,217.788,207300001.0
2006-09-08 15:15:00,217.799,217.892,217.791,217.809,196100000.0
2006-09-08 15:20:00,217.799,217.809,217.69,217.726,182300000.0
2006-09-08 15:25:00,217.73,217.786,217.726,217.77,242599999.0
2006-09-08 15:30:00,217.749,217.822,217.735,217.801,276299998.0
2006-09-08 15:35:00,217.779,217.779,217.619,217.678,226000001.0
2006-09-08 15:40:00,217.676,217.76,217.632,217.673,252700001.0
2006-09-08 15:45:00,217.679,217.71,217.638,217.71,266700001.0
2006-09-08 15:50:00,217.715,217.732,217.652,217.685,321299999.0
2006-09-08 15:55:00,217.689,217.712,217.625,217.68,215100002.0
2006-09-08 16:00:00,217.67,217.765,217.665,217.724,230000002.0
2006-09-08 16:05:00,217.718,217.823,217.7,217.82,213900000.0
2006-09-08 16:10:00,217.789,217.812,217.725,217.782,292500001.0
2006-09-08 16:15:00,217.765,217.795,217.466,217.479,212400001.0
2006-09-08 16:20:00,217.463,217.618,217.459,217.534,304000002.0
2006-09-08 16:25:00,217.53,217.615,217.508,217.573,201700000.0
2006-09-08 16:30:00,217.571,217.62,217.547,217.578,324799999.0
2006-09-08 16:35:00,217.568,217.612,217.513,217.595,240899999.0
2006-09-08 16:40:00,217.591,217.649,217.553,217.587,296100002.0
2006-09-08 16:45:00,217.573,217.652,217.572,217.647,292299998.0
2006-09-08 16:50:00,217.666,217.777,217.653,217.709,310800000.0
2006-09-08 16:55:00,217.688,217.772,217.61,217.682,299100000.0
2006-09-08 17:00:00,217.659,217.742,217.617,217.688,257800000.0
2006-09-08 17:05:00,217.696,217.81,217.686,217.756,200600000.0
2006-09-08 17:10:00,217.766,217.821,217.73,217.793,208100001.0
2006-09-08 17:15:00,217.799,217.887,217.765,217.816,246599999.0
2006-09-08 17:20:00,217.794,217.852,217.732,217.852,212100000.0
2006-09-08 17:25:00,217.829,217.829,217.753,217.785,288600004.0
2006-09-08 17:30:00,217.771,217.89,217.759,217.89,220400000.0
2006-09-08 17:35:00,217.891,217.939,217.857,217.939,236200000.0
2006-09-08 17:40:00,217.923,218.026,217.882,218.003,272000000.0
2006-09-08 17:45:00,218.02,218.045,217.955,218.033,262800000.0
2006-09-08 17:50:00,218.001,218.059,217.965,218.056,137999999.0
2006-09-08 17:55:00,218.079,218.083,217.989,218.01,228700001.0
2006-09-08 18:00:00,218.031,218.105,218.021,218.077,2425900005.0
2006-09-08 18:05:00,218.084,218.135,218.007,218.072,3167600004.0
2006-09-08 18:10:00,218.102,218.133,218.056,218.112,2247600001.0
2006-09-08 18:15:00,218.125,218.161,218.073,218.145,2473000007.0
2006-09-08 18:20:00,218.136,218.199,218.066,218.184,2925599999.0
2006-09-08 18:25:00,218.163,218.179,218.069,218.132,2304299996.0
2006-09-08 18:30:00,218.137,218.218,218.132,218.167,2292000005.0
2006-09-08 18:35:00,218.15,218.264,218.128,218.221,1181300000.0
2006-09-08 18:40:00,218.217,218.281,218.202,218.219,1277500004.0
2006-09-08 18:45:00,218.227,218.236,218.112,218.153,822900000.0
2006-09-08 18:50:00,218.174,218.197,218.081,218.081,1278699997.0
2006-09-08 18:55:00,218.086,218.103,218.041,218.083,1037000003.0
2006-09-08 19:00:00,218.073,218.113,218.045,218.099,820300002.0
2006-09-08 19:05:00,218.105,218.106,218.029,218.074,1287800002.0
2006-09-08 19:10:00,218.101,218.124,218.031,218.074,649699997.0
2006-09-08 19:15:00,218.087,218.095,217.987,218.061,954300002.0
2006-09-08 19:20:00,218.062,218.168,217.999,218.145,913600001.0
2006-09-08 19:25:00,218.132,218.201,218.103,218.153,1290499996.0
2006-09-08 19:30:00,218.13,218.17,218.068,218.142,1085799999.0
2006-09-08 19:35:00,218.134,218.154,218.086,218.127,1179400001.0
2006-09-08 19:40:00,218.136,218.148,218.054,218.102,1083100000.0
2006-09-08 19:45:00,218.115,218.15,218.06,218.117,696599998.0
2006-09-08 19:50:00,218.127,218.142,218.035,218.101,855700001.0
2006-09-08 19:55:00,218.102,218.117,218.01,218.01,838800001.0
2006-09-08 20:00:00,218.018,218.073,217.989,218.022,585799999.0
2006-09-08 20:05:00,218.02,218.048,217.969,218.002,819600001.0
2006-09-08 20:10:00,217.995,218.06,217.978,218.025,1256299993.0
2006-09-08 20:15:00,218.028,218.038,217.953,218.021,932500003.0
2006-09-08 20:20:00,218.038,218.073,217.994,218.011,908199999.0
2006-09-08 20:25:00,218.039,218.085,217.999,218.077,1633400006.0
2006-09-08 20:30:00,218.085,218.097,217.967,218.043,1867399998.0
2006-09-08 20:35:00,218.029,218.029,217.92,217.962,759800000.0
2006-09-08 20:40:00,218.04,218.064,217.988,218.029,1490900002.0
2006-09-08 20:45:00,218.05,218.05,217.974,218.04,1181199999.0
2006-09-08 20:50:00,218.025,218.046,217.941,217.99,1057899999.0
2006-09-08 20:55:00,217.947,217.991,217.927,217.964,1746300000.0
2006-09-08 21:00:00,217.96,218.014,217.929,217.995,1308000003.0
2006-09-08 21:05:00,218.01,218.043,217.958,217.977,629599998.0
2006-09-08 21:10:00,217.975,218.016,217.926,217.976,920599998.0
2006-09-08 21:15:00,217.986,218.027,217.948,218.001,1090400001.0
2006-09-08 21:20:00,218.006,218.019,217.914,217.97,1126500001.0
2006-09-08 21:25:00,217.985,218.014,217.928,217.987,718900000.0
2006-09-08 21:30:00,217.978,218.006,217.944,217.962,571300005.0
2006-09-08 21:35:00,217.933,218.0,217.92,217.985,257400000.0
2006-09-08 21:40:00,217.959,218.029,217.945,218.002,519099999.0
2006-09-08 21:45:00,218.008,218.008,217.9,217.946,512900000.0
2006-09-08 21:50:00,217.955,217.975,217.891,217.968,366200002.0
2006-09-08 21:55:00,217.92,218.011,217.918,217.947,466199997.0
2006-09-08 22:00:00,217.916,218.015,217.909,217.935,797600004.0
2006-09-08 22:05:00,217.979,218.004,217.916,217.965,269600001.0
2006-09-08 22:10:00,217.964,218.001,217.929,217.958,311200000.0
2006-09-08 22:15:00,217.963,218.016,217.911,218.003,666900002.0
2006-09-08 22:20:00,218.018,218.045,217.913,217.964,297100002.0
2006-09-08 22:25:00,217.966,217.978,217.88,217.968,519100001.0
2006-09-08 22:30:00,217.976,217.986,217.904,217.905,761500000.0
2006-09-08 22:35:00,217.973,218.018,217.877,218.015,298399997.0
2006-09-08 22:40:00,218.016,218.049,217.961,218.015,417000000.0
2006-09-08 22:45:00,218.029,218.084,217.964,218.084,442300003.0
2006-09-08 22:50:00,218.1,218.122,217.978,218.057,368699999.0
2006-09-08 22:55:00,218.066,218.12,218.015,218.016,336199999.0
2006-09-10 23:00:00,217.944,218.037,217.944,217.996,264900000.0
2006-09-10 23:05:00,217.986,218.046,217.924,218.046,222900002.0
2006-09-10 23:10:00,218.026,218.108,217.967,218.087,315099999.0
2006-09-10 23:15:00,218.098,218.136,218.056,218.095,143200000.0
2006-09-10 23:20:00,218.081,218.095,218.014,218.049,311200004.0
2006-09-10 23:25:00,218.055,218.132,217.82,218.023,248100000.0
2006-09-10 23:30:00,218.065,218.126,217.902,218.076,297400000.0
2006-09-10 23:35:00,218.036,218.173,217.869,218.063,289600001.0
2006-09-10 23:40:00,218.03,218.213,218.03,218.164,222800000.0
2006-09-10 23:45:00,218.181,218.181,217.998,218.113,319400001.0
2006-09-10 23:50:00,218.115,218.126,218.02,218.08,234300000.0
2006-09-10 23:55:00,218.072,218.101,218.004,218.083,212200001.0
2006-09-11 00:00:00,218.022,218.085,217.961,218.022,311000002.0
2006-09-11 00:05:00,217.994,218.138,217.971,218.119,176999999.0
2006-09-11 00:10:00,218.125,218.152,218.033,218.117,261499998.0
2006-09-11 00:15:00,218.121,218.25,218.121,218.23,255000000.0
2006-09-11 00:20:00,218.232,218.236,218.152,218.152,278999997.0
2006-09-11 00:25:00,218.148,218.174,218.102,218.155,250900001.0
2006-09-11 00:30:00,218.163,218.174,218.062,218.111,205700000.0
2006-09-11 00:35:00,218.115,218.148,218.088,218.116,235900001.0
2006-09-11 00:40:00,218.101,218.168,218.055,218.059,233400002.0
2006-09-11 00:45:00,218.129,218.213,218.108,218.163,258600003.0
2006-09-11 00:50:00,218.176,218.287,218.143,218.25,226899999.0
2006-09-11 00:55:00,218.265,218.277,218.184,218.205,258399999.0
2006-09-11 01:00:00,218.215,218.215,218.064,218.069,280599999.0
2006-09-11 01:05:00,218.114,218.206,218.085,218.101,263499999.0
2006-09-11 01:10:00,218.109,218.151,218.071,218.121,248500002.0
2006-09-11 01:15:00,218.137,218.179,218.097,218.138,259800000.0
2006-09-11 01:20:00,218.129,218.146,218.094,218.127,292100000.0
2006-09-11 01:25:00,218.118,218.136,218.07,218.07,219900001.0
2006-09-11 01:30:00,218.087,218.088,217.938,217.954,236500001.0
2006-09-11 01:35:00,217.945,218.011,217.935,217.957,296799998.0
2006-09-11 01:40:00,217.974,218.02,217.938,217.999,214199999.0
2006-09-11 01:45:00,218.028,218.045,217.96,217.966,286000001.0
2006-09-11 01:50:00,217.986,218.124,217.884,217.936,307100000.0
2006-09-11 01:55:00,217.968,217.985,217.901,217.98,193200001.0
2006-09-11 02:00:00,217.992,218.032,217.936,217.979,196600000.0
2006-09-11 02:05:00,217.978,217.978,217.894,217.932,210300000.0
2006-09-11 02:10:00,217.949,217.953,217.78,217.818,247299999.0
2006-09-11 02:15:00,217.837,217.838,217.764,217.801,274799999.0
2006-09-11 02:20:00,217.779,217.853,217.77,217.812,256600001.0
2006-09-11 02:25:00,217.788,217.788,217.676,217.738,269100003.0
2006-09-11 02:30:00,217.759,217.829,217.729,217.751,240900001.0
2006-09-11 02:35:00,217.759,217.825,217.739,217.796,247100001.0
2006-09-11 02:40:00,217.789,217.818,217.69,217.745,312900000.0
2006-09-11 02:45:00,217.744,217.771,217.682,217.72,252899999.0
2006-09-11 02:50:00,217.714,217.751,217.649,217.751,272100000.0
2006-09-11 02:55:00,217.717,217.731,217.609,217.64,235800000.0
2006-09-11 03:00:00,217.63,217.76,217.63,217.743,226699999.0
2006-09-11 03:05:00,217.729,217.8,217.694,217.79,184000000.0
2006-09-11 03:10:00,217.782,217.814,217.766,217.79,248100000.0
2006-09-11 03:15:00,217.802,217.813,217.76,217.781,222599999.0
2006-09-11 03:20:00,217.763,217.777,217.664,217.678,366800000.0
2006-09-11 03:25:00,217.658,217.721,217.606,217.669,206999999.0
2006-09-11 03:30:00,217.656,217.752,217.608,217.733,256600000.0
2006-09-11 03:35:00,217.741,217.758,217.695,217.75,222299999.0
2006-09-11 03:40:00,217.739,217.819,217.711,217.774,234600002.0
2006-09-11 03:45:00,217.766,217.783,217.719,217.74,317800003.0
2006-09-11 03:50:00,217.75,217.761,217.686,217.76,261600000.0
2006-09-11 03:55:00,217.775,217.796,217.711,217.745,263400000.0
2006-09-11 04:00:00,217.73,217.775,217.71,217.739,232600001.0
2006-09-11 04:05:00,217.758,217.772,217.695,217.752,403800003.0
2006-09-11 04:10:00,217.752,217.788,217.725,217.761,267800001.0
2006-09-11 04:15:00,217.766,217.789,217.72,217.768,232300000.0
2006-09-11 04:20:00,217.748,217.794,217.707,217.755,233799999.0
2006-09-11 04:25:00,217.717,217.78,217.691,217.725,285000003.0
2006-09-11 04:30:00,217.716,217.761,217.702,217.732,177900001.0
2006-09-11 04:35:00,217.713,217.755,217.683,217.75,177399998.0
2006-09-11 04:40:00,217.743,217.762,217.69,217.72,213699999.0
2006-09-11 04:45:00,217.727,217.766,217.691,217.742,253400000.0
2006-09-11 04:50:00,217.726,217.771,217.701,217.764,276800000.0
2006-09-11 04:55:00,217.763,217.815,217.735,217.77,266099999.0
2006-09-11 05:00:00,217.79,217.791,217.717,217.761,283100002.0
2006-09-11 05:05:00,217.784,217.805,217.738,217.78,303899999.0
2006-09-11 05:10:00,217.768,217.79,217.722,217.783,242700002.0
2006-09-11 05:15:00,217.757,217.808,217.735,217.794,248500000.0
2006-09-11 05:20:00,217.787,217.802,217.744,217.773,279600001.0
2006-09-11 05:25:00,217.765,217.806,217.733,217.757,246499999.0
2006-09-11 05:30:00,217.793,217.803,217.715,217.719,308900000.0
2006-09-11 05:35:00,217.732,217.738,217.661,217.699,245799999.0
2006-09-11 05:40:00,217.709,217.739,217.648,217.662,212200001.0
2006-09-11 05:45:00,217.669,217.673,217.605,217.659,235000001.0
2006-09-11 05:50:00,217.645,217.69,217.611,217.665,291200001.0
2006-09-11 05:55:00,217.678,217.7,217.638,217.677,253799998.0
2006-09-11 06:00:00,217.667,217.692,217.614,217.658,300600002.0
2006-09-11 06:05:00,217.638,217.69,217.626,217.647,209399998.0
2006-09-11 06:10:00,217.645,217.673,217.591,217.603,206600000.0
2006-09-11 06:15:00,217.605,217.637,217.564,217.623,256400001.0
2006-09-11 06:20:00,217.656,217.659,217.589,217.627,226099999.0
2006-09-11 06:25:00,217.621,217.664,217.597,217.627,275599999.0
2006-09-11 06:30:00,217.616,217.708,217.596,217.687,228600000.0
2006-09-11 06:35:00,217.695,217.739,217.685,217.709,261100002.0
2006-09-11 06:40:00,217.705,217.728,217.688,217.725,238600000.0
2006-09-11 06:45:00,217.732,217.797,217.712,217.74,229499999.0
2006-09-11 06:50:00,217.723,217.785,217.71,217.759,219400000.0
2006-09-11 06:55:00,217.755,217.81,217.749,217.785,214599999.0
2006-09-11 07:00:00,217.814,217.945,217.814,217.921,207400000.0
2006-09-11 07:05:00,217.94,218.006,217.913,217.975,279900000.0
2006-09-11 07:10:00,217.98,218.012,217.961,217.977,273700001.0
2006-09-11 07:15:00,217.995,218.02,217.943,217.99,233599999.0
2006-09-11 07:20:00,218.008,218.089,218.001,218.023,194399999.0
2006-09-11 07:25:00,218.004,218.032,217.948,218.03,343400000.0
2006-09-11 07:30:00,218.031,218.049,217.962,217.979,221000001.0
2006-09-11 07:35:00,217.999,218.107,217.977,218.066,312700001.0
2006-09-11 07:40:00,218.083,218.084,218.014,218.074,292700002.0
2006-09-11 07:45:00,218.108,218.139,218.069,218.09,313200000.0
2006-09-11 07:50:00,218.081,218.093,218.039,218.079,226700001.0
2006-09-11 07:55:00,218.057,218.152,218.048,218.12,382799996.0
2006-09-11 08:00:00,218.114,218.125,218.052,218.072,216600000.0
2006-09-11 08:05:00,218.071,218.127,218.059,218.097,194199999.0
2006-09-11 08:10:00,218.137,218.223,218.137,218.223,162900000.0
2006-09-11 08:15:00,218.23,218.396,218.151,218.167,272400000.0
2006-09-11 08:20:00,218.208,218.329,218.208,218.284,167300000.0
2006-09-11 08:25:00,218.291,218.421,218.283,218.383,248900002.0
2006-09-11 08:30:00,218.397,218.554,218.397,218.502,310400000.0
2006-09-11 08:35:00,218.506,218.517,218.387,218.387,298699998.0
2006-09-11 08:40:00,218.38,218.38,218.251,218.357,283000002.0
2006-09-11 08:45:00,218.358,218.401,218.239,218.264,218699999.0
2006-09-11 08:50:00,218.258,218.373,218.242,218.318,193300001.0
2006-09-11 08:55:00,218.318,218.456,218.311,218.446,246299999.0
2006-09-11 09:00:00,218.422,218.508,218.378,218.46,240099999.0
2006-09-11 09:05:00,218.463,218.535,218.452,218.51,224400000.0
2006-09-11 09:10:00,218.544,218.751,218.536,218.751,214100001.0
2006-09-11 09:15:00,218.749,218.828,218.715,218.78,207900000.0
2006-09-11 09:20:00,218.779,218.919,218.761,218.854,270400000.0
2006-09-11 09:25:00,218.842,218.855,218.735,218.756,385900003.0
2006-09-11 09:30:00,218.759,218.773,218.729,218.758,246299998.0
2006-09-11 09:35:00,218.756,218.798,218.719,218.743,235600002.0
2006-09-11 09:40:00,218.727,218.802,218.68,218.775,254199999.0
2006-09-11 09:45:00,218.769,218.773,218.689,218.7,258700000.0
2006-09-11 09:50:00,218.694,218.781,218.659,218.766,236199999.0
2006-09-11 09:55:00,218.766,218.773,218.67,218.701,239300001.0
2006-09-11 10:00:00,218.674,218.808,218.638,218.808,300000002.0
2006-09-11 10:05:00,218.828,218.828,218.728,218.801,193500001.0
2006-09-11 10:10:00,218.797,218.924,218.781,218.881,229299999.0
2006-09-11 10:15:00,218.876,218.89,218.837,218.856,219700000.0
2006-09-11 10:20:00,218.86,218.919,218.821,218.888,283799998.0
2006-09-11 10:25:00,218.881,218.884,218.745,218.753,327599998.0
2006-09-11 10:30:00,218.732,218.741,218.449,218.449,278199999.0
2006-09-11 10:35:00,218.474,218.628,218.474,218.605,339399999.0
2006-09-11 10:40:00,218.619,218.688,218.569,218.688,258000000.0
2006-09-11 10:45:00,218.708,218.828,218.687,218.795,261999999.0
2006-09-11 10:50:00,218.772,218.864,218.763,218.778,246499999.0
2006-09-11 10:55:00,218.8,218.842,218.694,218.704,201000001.0
2006-09-11 11:00:00,218.718,218.75,218.645,218.665,218799999.0
2006-09-11 11:05:00,218.654,218.708,218.636,218.696,210799999.0
2006-09-11 11:10:00,218.671,218.724,218.627,218.699,262400000.0
2006-09-11 11:15:00,218.679,218.777,218.658,218.706,296500000.0
2006-09-11 11:20:00,218.694,218.741,218.641,218.689,212200000.0
2006-09-11 11:25:00,218.692,218.694,218.563,218.577,227400000.0
2006-09-11 11:30:00,218.56,218.694,218.542,218.674,341699999.0
2006-09-11 11:35:00,218.661,218.803,218.65,218.747,202300000.0
2006-09-11 11:40:00,218.724,218.759,218.65,218.65,259400001.0
2006-09-11 11:45:00,218.673,218.84,218.636,218.805,215100000.0
2006-09-11 11:50:00,218.822,218.981,218.822,218.935,310099999.0
2006-09-11 11:55:00,218.931,218.992,218.872,218.971,194999999.0
2006-09-11 12:00:00,218.984,218.995,218.917,218.959,295600002.0
2006-09-11 12:05:00,218.954,218.957,218.89,218.949,188100000.0
2006-09-11 12:10:00,218.939,218.971,218.898,218.932,264300000.0
2006-09-11 12:15:00,218.942,218.988,218.913,218.965,295699998.0
2006-09-11 12:20:00,218.961,219.028,218.916,218.997,195900000.0
2006-09-11 12:25:00,219.002,219.003,218.879,218.932,195800001.0
2006-09-11 12:30:00,218.906,218.985,218.878,218.927,243100000.0
2006-09-11 12:35:00,218.912,218.958,218.86,218.92,331400000.0
2006-09-11 12:40:00,218.944,219.0,218.934,218.995,300999999.0
2006-09-11 12:45:00,218.998,218.998,218.892,218.935,196200000.0
2006-09-11 12:50:00,218.951,218.971,218.85,218.948,263000002.0
2006-09-11 12:55:00,218.921,218.98,218.861,218.98,291800000.0
2006-09-11 13:00:00,218.979,218.979,218.82,218.821,291200001.0
2006-09-11 13:05:00,218.825,218.885,218.795,218.843,230800000.0
2006-09-11 13:10:00,218.859,218.915,218.809,218.91,209000001.0
2006-09-11 13:15:00,218.92,218.929,218.818,218.87,372899998.0
2006-09-11 13:20:00,218.897,218.897,218.816,218.881,271100000.0
2006-09-11 13:25:00,218.867,218.881,218.812,218.875,269799999.0
2006-09-11 13:30:00,218.873,218.986,218.873,218.986,209100000.0
2006-09-11 13:35:00,218.972,218.979,218.857,218.933,300500001.0
2006-09-11 13:40:00,218.901,218.935,218.872,218.91,256999999.0
2006-09-11 13:45:00,218.878,218.944,218.857,218.914,293200003.0
2006-09-11 13:50:00,218.921,218.921,218.802,218.82,240100001.0
2006-09-11 13:55:00,218.827,218.827,218.766,218.79,185800001.0
2006-09-11 14:00:00,218.786,218.805,218.703,218.727,196900000.0
2006-09-11 14:05:00,218.725,218.807,218.696,218.779,179699999.0
2006-09-11 14:10:00,218.752,218.79,218.706,218.79,223700000.0
2006-09-11 14:15:00,218.783,218.837,218.759,218.826,197300000.0
2006-09-11 14:20:00,218.827,218.951,218.827,218.918,264800000.0
2006-09-11 14:25:00,218.913,218.996,218.895,218.99,241700000.0
2006-09-11 14:30:00,218.962,218.962,218.86,218.926,421700001.0
2006-09-11 14:35:00,218.942,218.942,218.77,218.797,259600000.0
2006-09-11 14:40:00,218.831,218.873,218.761,218.778,168500000.0
2006-09-11 14:45:00,218.774,218.846,218.757,218.846,253000001.0
2006-09-11 14:50:00,218.829,218.902,218.785,218.828,271900000.0
2006-09-11 14:55:00,218.826,218.886,218.79,218.837,235199999.0
2006-09-11 15:00:00,218.818,218.91,218.815,218.91,240900000.0
2006-09-11 15:05:00,218.929,218.973,218.914,218.916,212000002.0
2006-09-11 15:10:00,218.873,218.892,218.801,218.873,309300000.0
2006-09-11 15:15:00,218.869,218.903,218.82,218.903,173900000.0
2006-09-11 15:20:00,218.872,218.962,218.846,218.949,241700002.0
2006-09-11 15:25:00,218.963,218.991,218.865,218.895,333600001.0
2006-09-11 15:30:00,218.89,218.909,218.844,218.865,253499999.0
2006-09-11 15:35:00,218.86,218.908,218.82,218.867,251800001.0
2006-09-11 15:40:00,218.871,218.871,218.793,218.831,301000001.0
2006-09-11 15:45:00,218.802,218.823,218.767,218.799,271900003.0
2006-09-11 15:50:00,218.796,218.822,218.74,218.795,263599999.0
2006-09-11 15:55:00,218.777,218.792,218.706,218.721,233099999.0
2006-09-11 16:00:00,218.721,218.728,218.584,218.667,183500001.0
2006-09-11 16:05:00,218.66,218.68,218.53,218.566,239499997.0
2006-09-11 16:10:00,218.546,218.573,218.515,218.515,230100003.0
2006-09-11 16:15:00,218.517,218.576,218.466,218.533,285300000.0
2006-09-11 16:20:00,218.534,218.623,218.505,218.61,329900001.0
2006-09-11 16:25:00,218.617,218.971,218.61,218.97,231800000.0
2006-09-11 16:30:00,218.958,219.024,218.935,219.006,318699998.0
2006-09-11 16:35:00,219.013,219.116,218.978,219.037,280600000.0
2006-09-11 16:40:00,219.011,219.109,219.001,219.071,246900001.0
2006-09-11 16:45:00,219.079,219.224,219.079,219.221,265000001.0
2006-09-11 16:50:00,219.233,219.233,219.127,219.14,337700002.0
2006-09-11 16:55:00,219.142,219.237,219.134,219.237,326800001.0
2006-09-11 17:00:00,219.224,219.248,219.159,219.197,240300002.0
2006-09-11 17:05:00,219.202,219.246,219.169,219.171,229800000.0
2006-09-11 17:10:00,219.168,219.198,219.129,219.144,223600000.0
2006-09-11 17:15:00,219.185,219.188,219.149,219.155,295900000.0
2006-09-11 17:20:00,219.146,219.206,219.087,219.16,175600000.0
2006-09-11 17:25:00,219.146,219.177,219.037,219.037,230600002.0
2006-09-11 17:30:00,219.07,219.148,219.003,219.12,304700003.0
2006-09-11 17:35:00,219.079,219.098,219.04,219.056,296300000.0
2006-09-11 17:40:00,219.033,219.086,219.029,219.077,168300000.0
2006-09-11 17:45:00,219.09,219.09,218.967,218.971,263999999.0
2006-09-11 17:50:00,218.993,219.026,218.938,218.985,368599996.0
2006-09-11 17:55:00,219.006,219.008,218.929,218.967,228800000.0
2006-09-11 18:00:00,218.99,219.071,218.929,219.032,2444500003.0
2006-09-11 18:05:00,219.032,219.055,218.96,218.982,3247999998.0
2006-09-11 18:10:00,218.989,219.013,218.931,218.977,2293499998.0
2006-09-11 18:15:00,219.02,219.064,218.98,219.017,2428400001.0
2006-09-11 18:20:00,219.012,219.048,218.966,219.011,3077600000.0
2006-09-11 18:25:00,219.02,219.036,218.864,218.898,2045400003.0
2006-09-11 18:30:00,218.876,218.958,218.861,218.95,2016400003.0
2006-09-11 18:35:00,218.93,218.955,218.81,218.82,1117900003.0
2006-09-11 18:40:00,218.807,218.866,218.78,218.835,1287299999.0
2006-09-11 18:45:00,218.851,218.927,218.841,218.878,957200005.0
2006-09-11 18:50:00,218.882,218.905,218.807,218.875,1143200003.0
2006-09-11 18:55:00,218.875,219.034,218.864,219.013,1138199999.0
2006-09-11 19:00:00,219.005,219.108,218.984,219.092,972499998.0
2006-09-11 19:05:00,219.102,219.102,219.015,219.077,1359100002.0
2006-09-11 19:10:00,219.086,219.099,218.973,219.021,708200002.0
2006-09-11 19:15:00,219.033,219.052,218.98,219.007,778499999.0
2006-09-11 19:20:00,219.03,219.083,218.976,219.03,936500000.0
2006-09-11 19:25:00,219.034,219.094,218.974,219.047,1108699998.0
2006-09-11 19:30:00,219.064,219.084,218.981,218.981,1150200000.0
2006-09-11 19:35:00,218.964,219.027,218.94,219.023,1160199998.0
2006-09-11 19:40:00,219.04,219.075,219.006,219.045,1116800000.0
2006-09-11 19:45:00,219.058,219.105,219.045,219.105,695799998.0
2006-09-11 19:50:00,219.097,219.22,219.056,219.164,823399998.0
2006-09-11 19:55:00,219.133,219.164,219.067,219.078,908500000.0
2006-09-11 20:00:00,219.135,219.173,219.084,219.167,659900000.0
2006-09-11 20:05:00,219.156,219.221,219.115,219.168,739800001.0
2006-09-11 20:10:00,219.159,219.175,219.089,219.13,1238899996.0
2006-09-11 20:15:00,219.14,219.159,219.061,219.121,874700000.0
2006-09-11 20:20:00,219.117,219.172,219.085,219.105,918299999.0
2006-09-11 20:25:00,219.131,219.17,219.088,219.144,1675399992.0
2006-09-11 20:30:00,219.145,219.195,219.085,219.185,1868800001.0
2006-09-11 20:35:00,219.145,219.262,219.133,219.218,744800000.0
2006-09-11 20:40:00,219.237,219.271,219.122,219.169,1480199999.0
2006-09-11 20:45:00,219.182,219.197,219.097,219.144,1219699995.0
2006-09-11 20:50:00,219.165,219.232,219.112,219.112,1103199997.0
2006-09-11 20:55:00,219.158,219.266,219.117,219.255,1699999998.0
2006-09-11 21:00:00,219.253,219.269,219.161,219.205,1308600004.0
2006-09-11 21:05:00,219.203,219.259,219.182,219.235,763499997.0
2006-09-11 21:10:00,219.237,219.265,219.144,219.201,790599996.0
2006-09-11 21:15:00,219.199,219.248,219.143,219.2,1047300006.0
2006-09-11 21:20:00,219.189,219.236,219.108,219.166,1305499999.0
2006-09-11 21:25:00,219.145,219.166,219.055,219.131,721600000.0
2006-09-11 21:30:00,219.136,219.164,219.079,219.112,586100002.0
2006-09-11 21:35:00,219.111,219.168,219.077,219.103,358399998.0
2006-09-11 21:40:00,219.099,219.148,219.057,219.135,523600000.0
2006-09-11 21:45:00,219.125,219.137,219.067,219.084,475799998.0
2006-09-11 21:50:00,219.081,219.157,219.079,219.136,316499998.0
2006-09-11 21:55:00,219.138,219.183,219.102,219.141,438300002.0
2006-09-11 22:00:00,219.137,219.191,219.109,219.173,899200000.0
2006-09-11 22:05:00,219.159,219.21,219.128,219.175,354300000.0
2006-09-11 22:10:00,219.177,219.194,219.114,219.143,455999998.0
2006-09-11 22:15:00,219.155,219.249,219.137,219.195,564300003.0
2006-09-11 22:20:00,219.222,219.286,219.165,219.284,323500000.0
2006-09-11 22:25:00,219.274,219.428,219.241,219.379,657300000.0
2006-09-11 22:30:00,219.415,219.439,219.369,219.412,705700001.0
2006-09-11 22:35:00,219.413,219.473,219.37,219.451,314900000.0
2006-09-11 22:40:00,219.436,219.464,219.343,219.377,358900002.0
2006-09-11 22:45:00,219.389,219.389,219.297,219.347,413900000.0
2006-09-11 22:50:00,219.356,219.43,219.333,219.418,427800004.0
2006-09-11 22:55:00,219.39,219.505,219.374,219.497,417100001.0
2006-09-11 23:00:00,219.495,219.516,219.435,219.482,228699999.0
2006-09-11 23:05:00,219.49,219.507,219.422,219.475,262900000.0
2006-09-11 23:10:00,219.441,219.464,219.36,219.415,248099999.0
2006-09-11 23:15:00,219.402,219.435,219.332,219.339,214700000.0
2006-09-11 23:20:00,219.37,219.406,219.335,219.393,245000001.0
2006-09-11 23:25:00,219.41,219.417,219.287,219.311,281700001.0
2006-09-11 23:30:00,219.306,219.376,219.227,219.293,329700001.0
2006-09-11 23:35:00,219.258,219.307,219.235,219.307,247000000.0
2006-09-11 23:40:00,219.313,219.358,219.269,219.327,194100001.0
2006-09-11 23:45:00,219.305,219.349,219.24,219.285,218100001.0
2006-09-11 23:50:00,219.293,219.303,219.162,219.203,214400000.0
2006-09-11 23:55:00,219.259,219.322,219.196,219.322,182700000.0
2006-09-12 00:00:00,219.335,219.341,219.019,219.019,218500000.0
2006-09-12 00:05:00,219.067,219.358,219.067,219.355,208900001.0
2006-09-12 00:10:00,219.349,219.356,219.294,219.315,283500003.0
2006-09-12 00:15:00,219.314,219.365,219.279,219.364,226599999.0
2006-09-12 00:20:00,219.359,219.394,219.294,219.322,220400000.0
2006-09-12 00:25:00,219.411,219.422,219.308,219.353,249000000.0
2006-09-12 00:30:00,219.353,219.355,219.223,219.265,188900000.0
2006-09-12 00:35:00,219.271,219.328,219.253,219.299,222699999.0
2006-09-12 00:40:00,219.326,219.351,219.271,219.325,201300000.0
2006-09-12 00:45:00,219.326,219.357,219.288,219.337,206699999.0
2006-09-12 00:50:00,219.382,219.408,219.283,219.314,282800001.0
2006-09-12 00:55:00,219.309,219.38,219.284,219.313,242200000.0
2006-09-12 01:00:00,219.313,219.335,219.273,219.312,328800002.0
2006-09-12 01:05:00,219.315,219.335,219.225,219.263,188700000.0
2006-09-12 01:10:00,219.233,219.341,219.233,219.28,231600000.0
2006-09-12 01:15:00,219.279,219.31,219.236,219.303,285599998.0
2006-09-12 01:20:00,219.312,219.312,219.213,219.277,316599998.0
2006-09-12 01:25:00,219.265,219.297,219.188,219.221,221600000.0
2006-09-12 01:30:00,219.218,219.28,219.186,219.216,218100002.0
2006-09-12 01:35:00,219.274,219.331,219.257,219.31,205000002.0
2006-09-12 01:40:00,219.317,219.488,219.317,219.47,235500002.0
2006-09-12 01:45:00,219.469,219.469,219.364,219.381,254299999.0
2006-09-12 01:50:00,219.379,219.477,219.368,219.44,291900000.0
2006-09-12 01:55:00,219.416,219.445,219.374,219.416,211000002.0
2006-09-12 02:00:00,219.404,219.404,219.305,219.323,214899997.0
2006-09-12 02:05:00,219.348,219.348,219.264,219.264,315000000.0
2006-09-12 02:10:00,219.323,219.352,219.272,219.311,285400000.0
2006-09-12 02:15:00,219.321,219.339,219.273,219.305,274300001.0
2006-09-12 02:20:00,219.272,219.383,219.258,219.382,214499998.0
2006-09-12 02:25:00,219.377,219.423,219.331,219.414,281200001.0
2006-09-12 02:30:00,219.407,219.465,219.385,219.45,226899999.0
2006-09-12 02:35:00,219.441,219.512,219.399,219.493,225500000.0
2006-09-12 02:40:00,219.487,219.572,219.442,219.57,303200000.0
2006-09-12 02:45:00,219.552,219.645,219.521,219.608,286899999.0
2006-09-12 02:50:00,219.607,219.654,219.587,219.654,186100000.0
2006-09-12 02:55:00,219.634,219.695,219.585,219.695,258399999.0
2006-09-12 03:00:00,219.708,219.813,219.699,219.745,290900000.0
2006-09-12 03:05:00,219.742,219.792,219.7,219.744,227099999.0
2006-09-12 03:10:00,219.717,219.759,219.698,219.7,233299998.0
2006-09-12 03:15:00,219.732,219.796,219.711,219.769,211400000.0
2006-09-12 03:20:00,219.784,219.869,219.74,219.83,343800000.0
2006-09-12 03:25:00,219.812,219.834,219.716,219.77,221800001.0
2006-09-12 03:30:00,219.77,219.78,219.696,219.73,254000000.0
2006-09-12 03:35:00,219.722,219.744,219.698,219.741,240599998.0
2006-09-12 03:40:00,219.717,219.734,219.677,219.687,263000001.0
2006-09-12 03:45:00,219.687,219.721,219.643,219.708,288000002.0
2006-09-12 03:50:00,219.694,219.774,219.682,219.685,223100000.0
2006-09-12 03:55:00,219.7,219.724,219.667,219.718,258500000.0
2006-09-12 04:00:00,219.714,219.726,219.623,219.678,213500000.0
2006-09-12 04:05:00,219.677,219.677,219.603,219.671,342999997.0
2006-09-12 04:10:00,219.658,219.713,219.629,219.698,277500001.0
2006-09-12 04:15:00,219.698,219.721,219.589,219.648,285899999.0
2006-09-12 04:20:00,219.65,219.677,219.604,219.674,246799999.0
2006-09-12 04:25:00,219.612,219.656,219.574,219.63,183500000.0
2006-09-12 04:30:00,219.647,219.647,219.531,219.577,191799999.0
2006-09-12 04:35:00,219.577,219.637,219.528,219.637,220299999.0
2006-09-12 04:40:00,219.583,219.672,219.575,219.643,222700000.0
2006-09-12 04:45:00,219.627,219.65,219.588,219.641,230800001.0
2006-09-12 04:50:00,219.642,219.652,219.572,219.615,236900000.0
2006-09-12 04:55:00,219.62,219.644,219.551,219.613,283999999.0
2006-09-12 05:00:00,219.59,219.649,219.561,219.602,255199999.0
2006-09-12 05:05:00,219.625,219.682,219.598,219.665,317400001.0
2006-09-12 05:10:00,219.661,219.703,219.602,219.638,356899998.0
2006-09-12 05:15:00,219.623,219.688,219.613,219.673,256400001.0
2006-09-12 05:20:00,219.681,219.744,219.629,219.718,269200000.0
2006-09-12 05:25:00,219.729,219.734,219.612,219.623,345200002.0
2006-09-12 05:30:00,219.629,219.629,219.553,219.598,212400000.0
2006-09-12 05:35:00,219.59,219.619,219.531,219.577,180200000.0
2006-09-12 05:40:00,219.572,219.615,219.512,219.587,243199998.0
2006-09-12 05:45:00,219.602,219.716,219.571,219.716,312399999.0
2006-09-12 05:50:00,219.695,219.707,219.613,219.665,295199999.0
2006-09-12 05:55:00,219.646,219.679,219.596,219.632,178800000.0
2006-09-12 06:00:00,219.629,219.682,219.587,219.682,208099999.0
2006-09-12 06:05:00,219.678,219.679,219.591,219.644,261499999.0
2006-09-12 06:10:00,219.628,219.661,219.562,219.562,279200001.0
2006-09-12 06:15:00,219.6,219.656,219.563,219.648,224300000.0
2006-09-12 06:20:00,219.661,219.679,219.595,219.643,244400000.0
2006-09-12 06:25:00,219.61,219.677,219.591,219.672,233200000.0
2006-09-12 06:30:00,219.674,219.68,219.608,219.642,289500002.0
2006-09-12 06:35:00,219.642,219.723,219.628,219.703,131700000.0
2006-09-12 06:40:00,219.69,219.753,219.673,219.697,228400001.0
2006-09-12 06:45:00,219.699,219.707,219.617,219.642,174700000.0
2006-09-12 06:50:00,219.644,219.692,219.595,219.62,381800000.0
2006-09-12 06:55:00,219.622,219.622,219.529,219.588,210300000.0
2006-09-12 07:00:00,219.594,219.627,219.564,219.571,185400000.0
2006-09-12 07:05:00,219.575,219.593,219.525,219.557,242399999.0
2006-09-12 07:10:00,219.556,219.574,219.488,219.511,222300000.0
2006-09-12 07:15:00,219.516,219.574,219.478,219.572,200500000.0
2006-09-12 07:20:00,219.538,219.676,219.532,219.659,243000000.0
2006-09-12 07:25:00,219.655,219.73,219.618,219.73,286099999.0
2006-09-12 07:30:00,219.763,219.847,219.763,219.781,187600000.0
2006-09-12 07:35:00,219.778,219.877,219.741,219.867,224799998.0
2006-09-12 07:40:00,219.88,219.881,219.723,219.739,210399999.0
2006-09-12 07:45:00,219.759,219.831,219.722,219.739,216999999.0
2006-09-12 07:50:00,219.755,219.755,219.648,219.679,263500000.0
2006-09-12 07:55:00,219.669,219.721,219.636,219.636,236700002.0
2006-09-12 08:00:00,219.642,219.642,219.549,219.566,224600000.0
2006-09-12 08:05:00,219.556,219.585,219.437,219.437,274099998.0
2006-09-12 08:10:00,219.521,219.628,219.511,219.628,240300001.0
2006-09-12 08:15:00,219.617,219.638,219.568,219.624,188300000.0
2006-09-12 08:20:00,219.631,219.664,219.558,219.574,300500000.0
2006-09-12 08:25:00,219.551,219.638,219.524,219.58,247300000.0
2006-09-12 08:30:00,219.61,219.664,219.573,219.653,295700002.0
2006-09-12 08:35:00,219.63,219.708,219.605,219.653,284099998.0
2006-09-12 08:40:00,219.664,219.709,219.64,219.678,269699999.0
2006-09-12 08:45:00,219.664,219.711,219.622,219.68,251299999.0
2006-09-12 08:50:00,219.711,219.766,219.711,219.73,181099999.0
2006-09-12 08:55:00,219.733,219.768,219.71,219.75,193400001.0
2006-09-12 09:00:00,219.737,219.767,219.67,219.69,230000000.0
2006-09-12 09:05:00,219.703,219.712,219.629,219.629,230199999.0
2006-09-12 09:10:00,219.677,219.684,219.623,219.668,244699998.0
2006-09-12 09:15:00,219.64,219.67,219.511,219.578,285000000.0
2006-09-12 09:20:00,219.606,219.62,219.536,219.616,286199999.0
2006-09-12 09:25:00,219.616,219.63,219.538,219.568,297999999.0
2006-09-12 09:30:00,219.569,219.666,219.545,219.555,172599999.0
2006-09-12 09:35:00,219.55,219.62,219.499,219.547,230700000.0
2006-09-12 09:40:00,219.565,219.587,219.468,219.509,228100001.0
2006-09-12 09:45:00,219.493,219.515,219.339,219.366,255899999.0
2006-09-12 09:50:00,219.389,219.428,219.309,219.371,289499999.0
2006-09-12 09:55:00,219.381,219.511,219.369,219.495,220099999.0
2006-09-12 10:00:00,219.476,219.566,219.432,219.456,295800000.0
2006-09-12 10:05:00,219.45,219.582,219.432,219.499,194700000.0
2006-09-12 10:10:00,219.52,219.526,219.433,219.441,230699999.0
2006-09-12 10:15:00,219.46,219.532,219.455,219.526,248300000.0
2006-09-12 10:20:00,219.539,219.539,219.451,219.455,222299999.0
2006-09-12 10:25:00,219.449,219.546,219.359,219.546,288200000.0
2006-09-12 10:30:00,219.62,219.93,219.62,219.907,257699998.0
2006-09-12 10:35:00,219.945,220.066,219.937,220.064,284200001.0
2006-09-12 10:40:00,220.118,220.189,220.058,220.059,327500001.0
2006-09-12 10:45:00,220.08,220.087,220.028,220.038,230300000.0
2006-09-12 10:50:00,220.036,220.103,220.026,220.043,194600000.0
2006-09-12 10:55:00,220.041,220.043,219.941,219.95,257099997.0
2006-09-12 11:00:00,219.966,220.005,219.939,219.98,191300000.0
2006-09-12 11:05:00,219.988,220.143,219.988,220.132,250700001.0
2006-09-12 11:10:00,220.117,220.132,220.057,220.107,267700000.0
2006-09-12 11:15:00,220.089,220.155,220.069,220.138,277000000.0
2006-09-12 11:20:00,220.129,220.197,220.084,220.172,260699999.0
2006-09-12 11:25:00,220.164,220.164,220.055,220.118,242700000.0
2006-09-12 11:30:00,220.146,220.164,220.085,220.121,261800001.0
2006-09-12 11:35:00,220.11,220.205,220.087,220.205,221100000.0
2006-09-12 11:40:00,220.181,220.181,220.077,220.104,272400001.0
2006-09-12 11:45:00,220.094,220.126,220.0,220.107,247700002.0
2006-09-12 11:50:00,220.1,220.142,220.06,220.135,243700002.0
2006-09-12 11:55:00,220.137,220.183,220.071,220.183,226700002.0
2006-09-12 12:00:00,220.222,220.256,220.174,220.2,217600000.0
2006-09-12 12:05:00,220.214,220.28,220.214,220.225,191400001.0
2006-09-12 12:10:00,220.25,220.264,220.197,220.255,312799999.0
2006-09-12 12:15:00,220.238,220.257,220.161,220.226,273799999.0
2006-09-12 12:20:00,220.221,220.287,220.168,220.168,281000000.0
2006-09-12 12:25:00,220.159,220.294,220.159,220.257,217600001.0
2006-09-12 12:30:00,220.27,220.295,220.236,220.272,244700000.0
2006-09-12 12:35:00,220.27,220.335,220.202,220.335,298899999.0
2006-09-12 12:40:00,220.357,220.382,220.3,220.32,253100002.0
2006-09-12 12:45:00,220.318,220.402,220.29,220.373,288799999.0
2006-09-12 12:50:00,220.382,220.427,220.308,220.356,249100000.0
2006-09-12 12:55:00,220.358,220.387,220.3,220.358,320899999.0
2006-09-12 13:00:00,220.341,220.363,220.286,220.338,322699999.0
2006-09-12 13:05:00,220.337,220.351,220.279,220.351,288700002.0
2006-09-12 13:10:00,220.352,220.435,220.347,220.424,228299999.0
2006-09-12 13:15:00,220.406,220.406,220.313,220.327,352800001.0
2006-09-12 13:20:00,220.339,220.372,220.312,220.353,317800001.0
2006-09-12 13:25:00,220.322,220.361,220.225,220.263,243500000.0
2006-09-12 13:30:00,220.264,220.298,220.211,220.282,199899999.0
2006-09-12 13:35:00,220.277,220.281,220.214,220.255,223500001.0
2006-09-12 13:40:00,220.271,220.313,220.184,220.297,269999999.0
2006-09-12 13:45:00,220.297,220.337,220.261,220.304,241000003.0
2006-09-12 13:50:00,220.3,220.312,220.219,220.253,219600002.0
2006-09-12 13:55:00,220.274,220.295,220.211,220.287,208299999.0
2006-09-12 14:00:00,220.278,220.302,220.217,220.302,289100001.0
2006-09-12 14:05:00,220.301,220.316,220.251,220.257,283200002.0
2006-09-12 14:10:00,220.276,220.29,220.234,220.28,238500001.0
2006-09-12 14:15:00,220.282,220.317,220.25,220.295,249000000.0
2006-09-12 14:20:00,220.278,220.316,220.244,220.247,294899998.0
2006-09-12 14:25:00,220.307,220.307,220.223,220.266,220500001.0
2006-09-12 14:30:00,220.313,220.367,220.169,220.212,226500002.0
2006-09-12 14:35:00,220.266,220.266,220.136,220.188,241999998.0
2006-09-12 14:40:00,220.167,220.241,220.166,220.223,304000001.0
2006-09-12 14:45:00,220.209,220.292,220.184,220.256,256900000.0
2006-09-12 14:50:00,220.261,220.368,220.253,220.323,246899999.0
2006-09-12 14:55:00,220.332,220.532,220.221,220.522,230400000.0
2006-09-12 15:00:00,220.55,220.609,220.515,220.525,204500000.0
2006-09-12 15:05:00,220.53,220.667,220.53,220.645,198000000.0
2006-09-12 15:10:00,220.65,220.65,220.513,220.539,272999999.0
2006-09-12 15:15:00,220.558,220.703,220.544,220.673,208700000.0
2006-09-12 15:20:00,220.698,220.718,220.625,220.65,280200001.0
2006-09-12 15:25:00,220.629,220.691,220.605,220.673,207199999.0
2006-09-12 15:30:00,220.648,220.695,220.535,220.565,350900000.0
2006-09-12 15:35:00,220.563,220.6,220.529,220.575,214400000.0
2006-09-12 15:40:00,220.555,220.579,220.491,220.554,280299996.0
2006-09-12 15:45:00,220.52,220.646,220.516,220.591,200100001.0
2006-09-12 15:50:00,220.571,220.596,220.511,220.584,257700000.0
2006-09-12 15:55:00,220.568,220.629,220.557,220.61,297499999.0
2006-09-12 16:00:00,220.599,220.631,220.558,220.581,216900000.0
2006-09-12 16:05:00,220.554,220.598,220.53,220.59,294300001.0
2006-09-12 16:10:00,220.57,220.655,220.488,220.536,275999999.0
2006-09-12 16:15:00,220.522,220.522,220.443,220.513,219899999.0
2006-09-12 16:20:00,220.508,220.534,220.48,220.512,308700001.0
2006-09-12 16:25:00,220.52,220.567,220.45,220.567,261599999.0
2006-09-12 16:30:00,220.58,220.589,220.505,220.547,234800000.0
2006-09-12 16:35:00,220.561,220.673,220.537,220.642,280900000.0
2006-09-12 16:40:00,220.646,220.695,220.593,220.657,239000000.0
2006-09-12 16:45:00,220.642,220.687,220.622,220.651,308299998.0
2006-09-12 16:50:00,220.671,220.762,220.668,220.739,294000001.0
2006-09-12 16:55:00,220.749,220.829,220.718,220.829,327199999.0
2006-09-12 17:00:00,220.815,220.832,220.75,220.775,220500000.0
2006-09-12 17:05:00,220.792,220.822,220.743,220.753,226500000.0
2006-09-12 17:10:00,220.762,220.79,220.676,220.726,291400000.0
2006-09-12 17:15:00,220.755,220.78,220.685,220.772,231900001.0
2006-09-12 17:20:00,220.766,220.824,220.755,220.824,218399999.0
2006-09-12 17:25:00,220.797,220.842,220.733,220.75,220200000.0
2006-09-12 17:30:00,220.764,220.861,220.764,220.861,179100000.0
2006-09-12 17:35:00,220.842,220.86,220.814,220.842,222099999.0
2006-09-12 17:40:00,220.827,220.847,220.773,220.806,288000001.0
2006-09-12 17:45:00,220.815,220.834,220.758,220.807,233499999.0
2006-09-12 17:50:00,220.808,220.839,220.778,220.797,243099999.0
2006-09-12 17:55:00,220.801,220.845,220.785,220.818,259700000.0
2006-09-12 18:00:00,220.826,220.88,220.776,220.788,2601799995.0
2006-09-12 18:05:00,220.796,220.796,220.712,220.724,3329200002.0
2006-09-12 18:10:00,220.715,220.751,220.633,220.685,2247100005.0
2006-09-12 18:15:00,220.693,220.799,220.662,220.783,2329100000.0
2006-09-12 18:20:00,220.771,220.828,220.682,220.817,3100899995.0
2006-09-12 18:25:00,220.83,220.951,220.825,220.9,2136100003.0
2006-09-12 18:30:00,220.901,220.972,220.867,220.945,2189799996.0
2006-09-12 18:35:00,220.946,220.979,220.872,220.914,1275400002.0
2006-09-12 18:40:00,220.922,220.987,220.884,220.968,1286500002.0
2006-09-12 18:45:00,220.961,220.996,220.913,220.965,792400000.0
2006-09-12 18:50:00,220.962,220.972,220.864,220.867,1162099996.0
2006-09-12 18:55:00,220.93,220.955,220.878,220.914,1116300004.0
2006-09-12 19:00:00,220.913,220.922,220.839,220.898,835600001.0
2006-09-12 19:05:00,220.908,220.966,220.858,220.917,1414100000.0
2006-09-12 19:10:00,220.929,220.945,220.882,220.917,691400002.0
2006-09-12 19:15:00,220.927,220.947,220.874,220.922,895499999.0
2006-09-12 19:20:00,220.927,220.967,220.878,220.922,1024699997.0
2006-09-12 19:25:00,220.94,221.002,220.93,220.967,1266900004.0
2006-09-12 19:30:00,220.978,220.995,220.923,220.958,1113499996.0
2006-09-12 19:35:00,220.94,220.983,220.906,220.955,985099999.0
2006-09-12 19:40:00,220.962,221.001,220.924,220.968,1039500002.0
2006-09-12 19:45:00,220.982,221.031,220.937,221.026,773200004.0
2006-09-12 19:50:00,221.025,221.052,220.98,220.993,856800000.0
2006-09-12 19:55:00,221.004,221.025,220.935,220.992,810000005.0
2006-09-12 20:00:00,220.995,221.151,220.953,221.1,560499999.0
2006-09-12 20:05:00,221.083,221.182,221.039,221.135,825999998.0
2006-09-12 20:10:00,221.14,221.165,221.008,221.067,1387500001.0
2006-09-12 20:15:00,221.072,221.1,220.96,220.991,791300003.0
2006-09-12 20:20:00,220.978,221.096,220.978,221.039,1007800002.0
2006-09-12 20:25:00,221.048,221.107,220.998,221.008,1757600000.0
2006-09-12 20:30:00,221.001,221.067,220.985,221.05,1823699998.0
2006-09-12 20:35:00,221.052,221.117,221.003,221.075,775900001.0
2006-09-12 20:40:00,221.082,221.116,221.022,221.029,1370000001.0
2006-09-12 20:45:00,221.093,221.138,221.054,221.092,1154600003.0
2006-09-12 20:50:00,221.102,221.108,221.009,221.06,1080100002.0
2006-09-12 20:55:00,221.031,221.088,221.008,221.083,1753099999.0
2006-09-12 21:00:00,221.097,221.147,221.074,221.124,1497800001.0
2006-09-12 21:05:00,221.114,221.156,221.059,221.129,731800001.0
2006-09-12 21:10:00,221.137,221.143,221.004,221.101,744600003.0
2006-09-12 21:15:00,221.105,221.174,221.074,221.153,918599999.0
2006-09-12 21:20:00,221.14,221.176,221.08,221.114,1226299996.0
2006-09-12 21:25:00,221.112,221.149,221.065,221.11,667500000.0
2006-09-12 21:30:00,221.101,221.124,221.055,221.107,530500000.0
2006-09-12 21:35:00,221.115,221.146,221.074,221.141,346600000.0
2006-09-12 21:40:00,221.125,221.13,221.048,221.107,592399998.0
2006-09-12 21:45:00,221.117,221.134,221.068,221.111,596000000.0
2006-09-12 21:50:00,221.109,221.132,221.058,221.13,328500001.0
2006-09-12 21:55:00,221.13,221.158,221.083,221.128,375900001.0
2006-09-12 22:00:00,221.132,221.169,221.055,221.155,719900001.0
2006-09-12 22:05:00,221.132,221.171,221.09,221.121,276900002.0
2006-09-12 22:10:00,221.131,221.153,221.051,221.119,256400001.0
2006-09-12 22:15:00,221.122,221.164,221.058,221.153,611299999.0
2006-09-12 22:20:00,221.131,221.173,221.099,221.173,348000001.0
2006-09-12 22:25:00,221.137,221.18,221.095,221.158,583199998.0
2006-09-12 22:30:00,221.153,221.183,221.105,221.138,659800004.0
2006-09-12 22:35:00,221.159,221.159,221.092,221.092,289699999.0
2006-09-12 22:40:00,221.145,221.145,221.054,221.129,380200000.0
2006-09-12 22:45:00,221.133,221.136,221.07,221.073,322599999.0
2006-09-12 22:50:00,221.077,221.13,221.013,221.09,353200002.0
2006-09-12 22:55:00,221.055,221.116,221.019,221.065,385000002.0
2006-09-12 23:00:00,221.063,221.09,220.97,221.036,285000002.0
2006-09-12 23:05:00,221.035,221.051,220.916,220.985,294100002.0
2006-09-12 23:10:00,221.006,221.01,220.824,220.97,234900001.0
2006-09-12 23:15:00,221.006,221.012,220.866,220.878,251300000.0
2006-09-12 23:20:00,220.863,220.92,220.748,220.853,333899999.0
2006-09-12 23:25:00,220.844,220.958,220.807,220.907,249100000.0
2006-09-12 23:30:00,220.96,221.005,220.886,220.918,320200001.0
2006-09-12 23:35:00,220.965,220.986,220.902,220.979,203800000.0
2006-09-12 23:40:00,220.977,221.021,220.803,220.84,213299999.0
2006-09-12 23:45:00,220.884,220.921,220.755,220.834,323500002.0
2006-09-12 23:50:00,220.826,220.879,220.761,220.858,280600001.0
2006-09-12 23:55:00,220.859,221.007,220.772,220.775,144200001.0
2006-09-13 00:00:00,220.815,220.894,220.815,220.855,195299999.0
2006-09-13 00:05:00,220.85,221.034,220.828,220.867,269300002.0
2006-09-13 00:10:00,220.889,220.952,220.757,220.868,256100001.0
2006-09-13 00:15:00,220.852,220.879,220.747,220.84,284500001.0
2006-09-13 00:20:00,220.817,220.929,220.796,220.881,223400000.0
2006-09-13 00:25:00,220.912,220.945,220.766,220.945,220400002.0
2006-09-13 00:30:00,220.835,220.923,220.767,220.827,225599998.0
2006-09-13 00:35:00,220.834,220.855,220.786,220.824,308299998.0
2006-09-13 00:40:00,220.821,220.9,220.747,220.881,275900001.0
2006-09-13 00:45:00,220.898,220.945,220.86,220.945,194500000.0
2006-09-13 00:50:00,220.967,220.967,220.786,220.866,227500000.0
2006-09-13 00:55:00,220.862,220.891,220.792,220.876,249499999.0
2006-09-13 01:00:00,220.88,220.94,220.809,220.834,251400000.0
2006-09-13 01:05:00,220.832,220.857,220.749,220.791,254000000.0
2006-09-13 01:10:00,220.817,220.828,220.702,220.788,267600000.0
2006-09-13 01:15:00,220.797,220.802,220.686,220.711,184399999.0
2006-09-13 01:20:00,220.735,220.746,220.622,220.661,307900000.0
2006-09-13 01:25:00,220.61,220.692,220.607,220.63,292499999.0
2006-09-13 01:30:00,220.618,220.704,220.591,220.691,263000001.0
2006-09-13 01:35:00,220.683,220.705,220.606,220.649,207500000.0
2006-09-13 01:40:00,220.642,220.772,220.594,220.761,273700001.0
2006-09-13 01:45:00,220.762,220.762,220.673,220.727,288300001.0
2006-09-13 01:50:00,220.73,220.789,220.663,220.785,308699999.0
2006-09-13 01:55:00,220.782,220.812,220.732,220.76,147600000.0
2006-09-13 02:00:00,220.725,220.765,220.687,220.735,206900000.0
2006-09-13 02:05:00,220.73,220.73,220.636,220.662,227100001.0
2006-09-13 02:10:00,220.653,220.694,220.584,220.631,213000000.0
2006-09-13 02:15:00,220.644,220.644,220.494,220.494,272299998.0
2006-09-13 02:20:00,220.502,220.541,220.44,220.494,209000002.0
2006-09-13 02:25:00,220.493,220.493,220.385,220.446,234699998.0
2006-09-13 02:30:00,220.466,220.533,220.427,220.533,263900001.0
2006-09-13 02:35:00,220.546,220.565,220.477,220.51,239500000.0
2006-09-13 02:40:00,220.515,220.526,220.437,220.512,246600000.0
2006-09-13 02:45:00,220.488,220.571,220.466,220.551,249999998.0
2006-09-13 02:50:00,220.527,220.596,220.459,220.596,261100000.0
2006-09-13 02:55:00,220.552,220.583,220.492,220.492,253600002.0
2006-09-13 03:00:00,220.46,220.491,220.443,220.467,287899997.0
2006-09-13 03:05:00,220.483,220.529,220.445,220.487,247600001.0
2006-09-13 03:10:00,220.495,220.625,220.466,220.563,245000000.0
2006-09-13 03:15:00,220.564,220.723,220.562,220.644,273200000.0
2006-09-13 03:20:00,220.617,220.672,220.557,220.603,298899999.0
2006-09-13 03:25:00,220.602,220.602,220.497,220.524,241999999.0
2006-09-13 03:30:00,220.502,220.62,220.492,220.602,219299999.0
2006-09-13 03:35:00,220.578,220.69,220.568,220.673,221299999.0
2006-09-13 03:40:00,220.694,220.727,220.635,220.681,277900000.0
2006-09-13 03:45:00,220.663,220.755,220.65,220.749,177600000.0
2006-09-13 03:50:00,220.741,220.892,220.741,220.843,161700000.0
2006-09-13 03:55:00,220.844,220.854,220.798,220.828,242900000.0
2006-09-13 04:00:00,220.806,220.806,220.724,220.758,203100001.0
2006-09-13 04:05:00,220.762,220.804,220.685,220.685,287500000.0
2006-09-13 04:10:00,220.754,220.802,220.712,220.802,294499997.0
2006-09-13 04:15:00,220.78,220.862,220.758,220.824,319600001.0
2006-09-13 04:20:00,220.83,220.871,220.798,220.857,235999999.0
2006-09-13 04:25:00,220.829,220.849,220.782,220.81,185800000.0
2006-09-13 04:30:00,220.819,220.819,220.731,220.782,196400000.0
2006-09-13 04:35:00,220.741,220.789,220.691,220.789,248100000.0
2006-09-13 04:40:00,220.791,220.813,220.716,220.783,231500000.0
2006-09-13 04:45:00,220.793,220.82,220.741,220.765,288099997.0
2006-09-13 04:50:00,220.771,220.783,220.681,220.738,308600000.0
2006-09-13 04:55:00,220.728,220.774,220.698,220.73,303200001.0
2006-09-13 05:00:00,220.745,220.768,220.67,220.768,255999998.0
2006-09-13 05:05:00,220.782,220.817,220.703,220.765,218000001.0
2006-09-13 05:10:00,220.788,220.788,220.701,220.778,223199999.0
2006-09-13 05:15:00,220.765,220.792,220.721,220.741,218299999.0
2006-09-13 05:20:00,220.787,220.794,220.724,220.786,269199999.0
2006-09-13 05:25:00,220.791,220.823,220.747,220.795,268099999.0
2006-09-13 05:30:00,220.809,220.854,220.781,220.826,209200001.0
2006-09-13 05:35:00,220.824,220.844,220.762,220.79,343100003.0
2006-09-13 05:40:00,220.76,220.791,220.728,220.76,225799999.0
2006-09-13 05:45:00,220.761,220.776,220.707,220.764,262100001.0
2006-09-13 05:50:00,220.75,220.784,220.699,220.769,248300001.0
2006-09-13 05:55:00,220.777,220.796,220.723,220.76,257299999.0
2006-09-13 06:00:00,220.774,220.804,220.719,220.779,198800000.0
2006-09-13 06:05:00,220.755,220.765,220.687,220.74,165200001.0
2006-09-13 06:10:00,220.758,220.789,220.71,220.75,223900000.0
2006-09-13 06:15:00,220.764,220.79,220.705,220.765,241400001.0
2006-09-13 06:20:00,220.794,220.821,220.754,220.766,298800001.0
2006-09-13 06:25:00,220.832,220.878,220.753,220.878,316499999.0
2006-09-13 06:30:00,220.896,220.93,220.838,220.856,241200000.0
2006-09-13 06:35:00,220.819,220.878,220.781,220.819,161800000.0
2006-09-13 06:40:00,220.823,220.911,220.819,220.862,234600000.0
2006-09-13 06:45:00,220.849,220.883,220.817,220.847,274599997.0
2006-09-13 06:50:00,220.852,220.881,220.822,220.88,148200000.0
2006-09-13 06:55:00,220.858,220.878,220.819,220.833,247200000.0
2006-09-13 07:00:00,220.89,220.91,220.835,220.875,236900001.0
2006-09-13 07:05:00,220.843,220.895,220.772,220.854,265400000.0
2006-09-13 07:10:00,220.86,220.908,220.841,220.862,222299999.0
2006-09-13 07:15:00,220.867,220.939,220.843,220.86,243899998.0
2006-09-13 07:20:00,220.904,220.905,220.827,220.905,244600000.0
2006-09-13 07:25:00,220.89,221.063,220.875,221.063,292900001.0
2006-09-13 07:30:00,221.079,221.104,220.991,221.0,281399998.0
2006-09-13 07:35:00,221.007,221.045,220.937,220.987,345299998.0
2006-09-13 07:40:00,221.005,221.01,220.934,220.979,200000000.0
2006-09-13 07:45:00,220.959,220.991,220.903,220.903,313799999.0
2006-09-13 07:50:00,220.909,220.946,220.862,220.88,326899998.0
2006-09-13 07:55:00,220.903,220.926,220.776,220.834,227500000.0
2006-09-13 08:00:00,220.836,220.883,220.779,220.867,189799999.0
2006-09-13 08:05:00,220.854,220.914,220.832,220.832,203499999.0
2006-09-13 08:10:00,220.826,220.856,220.8,220.803,209900000.0
2006-09-13 08:15:00,220.78,220.818,220.759,220.805,172700000.0
2006-09-13 08:20:00,220.784,220.821,220.747,220.757,275199999.0
2006-09-13 08:25:00,220.741,220.784,220.713,220.765,262899999.0
2006-09-13 08:30:00,220.769,220.769,220.689,220.761,311999998.0
2006-09-13 08:35:00,220.704,220.755,220.585,220.621,281899998.0
2006-09-13 08:40:00,220.639,220.722,220.639,220.693,241100000.0
2006-09-13 08:45:00,220.695,220.815,220.673,220.809,301500001.0
2006-09-13 08:50:00,220.806,220.806,220.725,220.743,285199999.0
2006-09-13 08:55:00,220.746,220.747,220.68,220.747,253500000.0
2006-09-13 09:00:00,220.73,220.812,220.71,220.729,261199999.0
2006-09-13 09:05:00,220.757,220.816,220.706,220.712,247499998.0
2006-09-13 09:10:00,220.749,220.784,220.692,220.692,267500001.0
2006-09-13 09:15:00,220.661,220.681,220.487,220.501,323500003.0
2006-09-13 09:20:00,220.488,220.594,220.481,220.594,202000000.0
2006-09-13 09:25:00,220.604,220.635,220.452,220.452,273300002.0
2006-09-13 09:30:00,220.485,220.542,220.462,220.489,279799999.0
2006-09-13 09:35:00,220.496,220.539,220.468,220.529,292799999.0
2006-09-13 09:40:00,220.527,220.636,220.506,220.59,196799999.0
2006-09-13 09:45:00,220.562,220.63,220.552,220.61,238700002.0
2006-09-13 09:50:00,220.612,220.656,220.551,220.552,283999999.0
2006-09-13 09:55:00,220.561,220.611,220.534,220.565,195899999.0
2006-09-13 10:00:00,220.564,220.663,220.536,220.627,272300000.0
2006-09-13 10:05:00,220.648,220.657,220.529,220.552,157800001.0
2006-09-13 10:10:00,220.562,220.591,220.532,220.552,276499997.0
2006-09-13 10:15:00,220.568,220.574,220.494,220.535,248100000.0
2006-09-13 10:20:00,220.526,220.534,220.359,220.388,226400000.0
2006-09-13 10:25:00,220.399,220.57,220.394,220.549,227500001.0
2006-09-13 10:30:00,220.48,220.581,220.322,220.345,250800002.0
2006-09-13 10:35:00,220.355,220.407,220.335,220.392,219100000.0
2006-09-13 10:40:00,220.391,220.438,220.378,220.412,248099999.0
2006-09-13 10:45:00,220.441,220.441,220.366,220.412,233299999.0
2006-09-13 10:50:00,220.409,220.451,220.343,220.451,254699997.0
2006-09-13 10:55:00,220.46,220.511,220.452,220.489,272700002.0
2006-09-13 11:00:00,220.488,220.488,220.413,220.43,286800000.0
2006-09-13 11:05:00,220.414,220.443,220.337,220.376,246100000.0
2006-09-13 11:10:00,220.41,220.434,220.328,220.328,206300001.0
2006-09-13 11:15:00,220.351,220.374,220.31,220.357,271800001.0
2006-09-13 11:20:00,220.335,220.422,220.317,220.406,198699999.0
2006-09-13 11:25:00,220.399,220.445,220.241,220.245,280599999.0
2006-09-13 11:30:00,220.258,220.352,220.244,220.352,199899999.0
2006-09-13 11:35:00,220.374,220.401,220.338,220.351,232200001.0
2006-09-13 11:40:00,220.347,220.396,220.323,220.385,338100003.0
2006-09-13 11:45:00,220.358,220.38,220.314,220.346,300700001.0
2006-09-13 11:50:00,220.365,220.374,220.284,220.333,267100001.0
2006-09-13 11:55:00,220.334,220.393,220.266,220.358,280400000.0
2006-09-13 12:00:00,220.374,220.477,220.339,220.42,231199999.0
2006-09-13 12:05:00,220.396,220.43,220.327,220.396,209099998.0
2006-09-13 12:10:00,220.418,220.418,220.306,220.378,292400000.0
2006-09-13 12:15:00,220.382,220.443,220.335,220.347,297300000.0
2006-09-13 12:20:00,220.342,220.349,220.263,220.285,213300000.0
2006-09-13 12:25:00,220.266,220.29,220.212,220.212,198500000.0
2006-09-13 12:30:00,220.248,220.28,220.209,220.248,202700001.0
2006-09-13 12:35:00,220.262,220.316,220.229,220.271,299700001.0
2006-09-13 12:40:00,220.258,220.351,220.241,220.318,274099999.0
2006-09-13 12:45:00,220.307,220.387,220.295,220.349,245800000.0
2006-09-13 12:50:00,220.347,220.376,220.31,220.354,225800000.0
2006-09-13 12:55:00,220.316,220.355,220.284,220.355,286200003.0
2006-09-13 13:00:00,220.347,220.466,220.331,220.453,253199999.0
2006-09-13 13:05:00,220.463,220.505,220.415,220.47,312100002.0
2006-09-13 13:10:00,220.471,220.578,220.445,220.555,255300000.0
2006-09-13 13:15:00,220.549,220.578,220.421,220.456,296100002.0
2006-09-13 13:20:00,220.464,220.485,220.4,220.485,273300001.0
2006-09-13 13:25:00,220.478,220.534,220.448,220.451,197799999.0
2006-09-13 13:30:00,220.507,220.523,220.466,220.466,219999999.0
2006-09-13 13:35:00,220.449,220.516,220.446,220.499,281600000.0
2006-09-13 13:40:00,220.502,220.515,220.444,220.492,256899999.0
2006-09-13 13:45:00,220.481,220.523,220.44,220.496,203200000.0
2006-09-13 13:50:00,220.501,220.557,220.46,220.547,282500001.0
2006-09-13 13:55:00,220.554,220.589,220.512,220.516,252500002.0
2006-09-13 14:00:00,220.533,220.57,220.489,220.519,282100002.0
2006-09-13 14:05:00,220.518,220.564,220.484,220.498,199299999.0
2006-09-13 14:10:00,220.471,220.508,220.418,220.497,280600001.0
2006-09-13 14:15:00,220.481,220.515,220.418,220.43,258300001.0
2006-09-13 14:20:00,220.446,220.456,220.394,220.429,204200000.0
2006-09-13 14:25:00,220.427,220.468,220.411,220.466,231499999.0
2006-09-13 14:30:00,220.442,220.478,220.372,220.388,306100004.0
2006-09-13 14:35:00,220.399,220.399,220.304,220.33,191700001.0
2006-09-13 14:40:00,220.336,220.364,220.207,220.217,214800000.0
2006-09-13 14:45:00,220.214,220.279,220.195,220.277,219499998.0
2006-09-13 14:50:00,220.289,220.329,220.231,220.293,230399998.0
2006-09-13 14:55:00,220.301,220.309,220.243,220.263,274299997.0
2006-09-13 15:00:00,220.272,220.332,220.238,220.292,257199999.0
2006-09-13 15:05:00,220.311,220.367,220.297,220.322,183000000.0
2006-09-13 15:10:00,220.326,220.386,220.292,220.325,264200000.0
2006-09-13 15:15:00,220.342,220.342,220.265,220.32,191200000.0
2006-09-13 15:20:00,220.295,220.324,220.234,220.269,234600001.0
2006-09-13 15:25:00,220.256,220.313,220.235,220.297,274400000.0
2006-09-13 15:30:00,220.29,220.362,220.266,220.319,294100001.0
2006-09-13 15:35:00,220.33,220.423,220.33,220.413,197400002.0
2006-09-13 15:40:00,220.436,220.481,220.4,220.455,307000001.0
2006-09-13 15:45:00,220.434,220.545,220.434,220.528,309899999.0
2006-09-13 15:50:00,220.509,220.62,220.472,220.62,286900002.0
2006-09-13 15:55:00,220.632,220.695,220.59,220.692,258400002.0
2006-09-13 16:00:00,220.686,220.77,220.644,220.755,291599999.0
2006-09-13 16:05:00,220.769,220.796,220.709,220.735,215400000.0
2006-09-13 16:10:00,220.738,220.773,220.691,220.691,159800000.0
2006-09-13 16:15:00,220.727,220.727,220.644,220.673,230300002.0
2006-09-13 16:20:00,220.649,220.66,220.59,220.59,274899999.0
2006-09-13 16:25:00,220.591,220.591,220.428,220.428,302400002.0
2006-09-13 16:30:00,220.457,220.486,220.415,220.483,280300001.0
2006-09-13 16:35:00,220.474,220.545,220.457,220.53,231899998.0
2006-09-13 16:40:00,220.521,220.569,220.457,220.567,265300000.0
2006-09-13 16:45:00,220.565,220.617,220.431,220.483,275900000.0
2006-09-13 16:50:00,220.487,220.545,220.466,220.509,284500001.0
2006-09-13 16:55:00,220.508,220.551,220.475,220.495,286400002.0
2006-09-13 17:00:00,220.509,220.579,220.482,220.55,235700002.0
2006-09-13 17:05:00,220.548,220.565,220.489,220.553,223900000.0
2006-09-13 17:10:00,220.55,220.573,220.491,220.535,243499999.0
2006-09-13 17:15:00,220.516,220.555,220.468,220.5,280900001.0
2006-09-13 17:20:00,220.525,220.628,220.514,220.573,244500000.0
2006-09-13 17:25:00,220.546,220.576,220.487,220.518,202200000.0
2006-09-13 17:30:00,220.509,220.57,220.491,220.57,225499999.0
2006-09-13 17:35:00,220.555,220.562,220.465,220.5,295899998.0
2006-09-13 17:40:00,220.486,220.495,220.393,220.41,179600000.0
2006-09-13 17:45:00,220.417,220.441,220.16,220.283,262100000.0
2006-09-13 17:50:00,220.301,220.448,220.301,220.447,280099998.0
2006-09-13 17:55:00,220.431,220.432,220.365,220.377,237500001.0
2006-09-13 18:00:00,220.393,220.437,220.337,220.392,2421300002.0
2006-09-13 18:05:00,220.413,220.455,220.334,220.395,3130900004.0
2006-09-13 18:10:00,220.386,220.408,220.316,220.351,2336199999.0
2006-09-13 18:15:00,220.357,220.404,220.315,220.398,2444999999.0
2006-09-13 18:20:00,220.397,220.401,220.295,220.33,3002400002.0
2006-09-13 18:25:00,220.332,220.36,220.296,220.33,2119400000.0
2006-09-13 18:30:00,220.333,220.352,220.258,220.323,2061699997.0
2006-09-13 18:35:00,220.309,220.384,220.293,220.33,1116999997.0
2006-09-13 18:40:00,220.321,220.47,220.292,220.392,1336500003.0
2006-09-13 18:45:00,220.392,220.413,220.324,220.379,877599999.0
2006-09-13 18:50:00,220.38,220.408,220.341,220.358,1105800003.0
2006-09-13 18:55:00,220.359,220.463,220.315,220.438,1150300003.0
2006-09-13 19:00:00,220.431,220.494,220.405,220.481,787700000.0
2006-09-13 19:05:00,220.497,220.638,220.475,220.612,1355700006.0
2006-09-13 19:10:00,220.616,220.675,220.58,220.585,700900000.0
2006-09-13 19:15:00,220.594,220.632,220.532,220.615,829000001.0
2006-09-13 19:20:00,220.634,220.712,220.604,220.655,984700002.0
2006-09-13 19:25:00,220.631,220.711,220.592,220.672,1268800002.0
2006-09-13 19:30:00,220.678,220.731,220.616,220.652,1040400000.0
2006-09-13 19:35:00,220.658,220.671,220.535,220.572,984700002.0
2006-09-13 19:40:00,220.561,220.64,220.517,220.612,1086100002.0
2006-09-13 19:45:00,220.615,220.669,220.568,220.615,734700000.0
2006-09-13 19:50:00,220.615,220.664,220.554,220.609,733099999.0
2006-09-13 19:55:00,220.597,220.651,220.515,220.515,926900001.0
2006-09-13 20:00:00,220.522,220.582,220.461,220.552,593699997.0
2006-09-13 20:05:00,220.552,220.689,220.539,220.682,859099997.0
2006-09-13 20:10:00,220.693,220.711,220.545,220.575,1242999999.0
2006-09-13 20:15:00,220.584,220.618,220.5,220.506,868700003.0
2006-09-13 20:20:00,220.513,220.572,220.472,220.543,949399996.0
2006-09-13 20:25:00,220.547,220.601,220.484,220.59,1691299997.0
2006-09-13 20:30:00,220.585,220.622,220.513,220.565,1979300000.0
2006-09-13 20:35:00,220.553,220.613,220.508,220.566,770800002.0
2006-09-13 20:40:00,220.585,220.607,220.55,220.579,1553699998.0
2006-09-13 20:45:00,220.588,220.596,220.502,220.517,1116500000.0
2006-09-13 20:50:00,220.511,220.573,220.485,220.543,1026000005.0
2006-09-13 20:55:00,220.515,220.581,220.466,220.578,1822899997.0
2006-09-13 21:00:00,220.588,220.628,220.546,220.57,1523500005.0
2006-09-13 21:05:00,220.607,220.623,220.564,220.605,780500001.0
2006-09-13 21:10:00,220.544,220.618,220.544,220.572,709900002.0
2006-09-13 21:15:00,220.596,220.649,220.567,220.59,1038000002.0
2006-09-13 21:20:00,220.601,220.62,220.545,220.58,1128100003.0
2006-09-13 21:25:00,220.571,220.627,220.555,220.615,778299999.0
2006-09-13 21:30:00,220.616,220.691,220.573,220.608,593200000.0
2006-09-13 21:35:00,220.601,220.628,220.563,220.627,328600000.0
2006-09-13 21:40:00,220.616,220.652,220.557,220.619,483000002.0
2006-09-13 21:45:00,220.635,220.648,220.571,220.576,513900001.0
2006-09-13 21:50:00,220.623,220.64,220.561,220.605,317899999.0
2006-09-13 21:55:00,220.592,220.614,220.542,220.593,373100001.0
2006-09-13 22:00:00,220.581,220.637,220.518,220.61,824300001.0
2006-09-13 22:05:00,220.605,220.7,220.577,220.622,261300000.0
2006-09-13 22:10:00,220.641,220.662,220.584,220.645,301300001.0
2006-09-13 22:15:00,220.646,220.709,220.605,220.642,551600001.0
2006-09-13 22:20:00,220.65,220.683,220.598,220.683,295500001.0
2006-09-13 22:25:00,220.657,220.726,220.64,220.695,535299999.0
2006-09-13 22:30:00,220.705,220.791,220.654,220.662,772800000.0
2006-09-13 22:35:00,220.677,220.741,220.627,220.741,241500000.0
2006-09-13 22:40:00,220.744,220.799,220.705,220.74,362500000.0
2006-09-13 22:45:00,220.766,220.812,220.717,220.772,347399999.0
2006-09-13 22:50:00,220.775,220.814,220.728,220.762,366200002.0
2006-09-13 22:55:00,220.761,220.779,220.669,220.669,421500002.0
2006-09-13 23:00:00,220.712,220.712,220.38,220.398,305900000.0
2006-09-13 23:05:00,220.387,220.555,220.361,220.536,204100001.0
2006-09-13 23:10:00,220.56,220.614,220.461,220.461,246599999.0
2006-09-13 23:15:00,220.465,220.541,220.432,220.509,268400001.0
2006-09-13 23:20:00,220.493,220.553,220.406,220.494,361799996.0
2006-09-13 23:25:00,220.523,220.592,220.431,220.458,269799997.0
2006-09-13 23:30:00,220.485,220.54,220.444,220.536,263599999.0
2006-09-13 23:35:00,220.539,220.611,220.475,220.584,245000001.0
2006-09-13 23:40:00,220.585,220.591,220.463,220.507,232900001.0
2006-09-13 23:45:00,220.506,220.554,220.466,220.545,180800000.0
2006-09-13 23:50:00,220.556,220.564,220.458,220.509,325500000.0
2006-09-13 23:55:00,220.497,220.51,220.444,220.5,252799999.0
2006-09-14 00:00:00,220.513,220.562,220.488,220.548,174100000.0
2006-09-14 00:05:00,220.501,220.589,220.486,220.525,223100001.0
2006-09-14 00:10:00,220.568,220.576,220.444,220.47,265600000.0
2006-09-14 00:15:00,220.471,220.491,220.407,220.44,289400001.0
2006-09-14 00:20:00,220.456,220.505,220.404,220.479,312899998.0
2006-09-14 00:25:00,220.52,220.539,220.47,220.498,274800002.0
2006-09-14 00:30:00,220.513,220.513,220.419,220.48,192700002.0
2006-09-14 00:35:00,220.46,220.486,220.435,220.47,170900000.0
2006-09-14 00:40:00,220.471,220.506,220.441,220.49,242000001.0
2006-09-14 00:45:00,220.442,220.5,220.405,220.435,210400001.0
2006-09-14 00:50:00,220.474,220.48,220.411,220.451,261699999.0
2006-09-14 00:55:00,220.424,220.533,220.417,220.517,275299999.0
2006-09-14 01:00:00,220.526,220.569,220.498,220.518,210800000.0
2006-09-14 01:05:00,220.561,220.581,220.522,220.557,236200000.0
2006-09-14 01:10:00,220.551,220.593,220.535,220.552,279800001.0
2006-09-14 01:15:00,220.585,220.623,220.564,220.597,253099999.0
2006-09-14 01:20:00,220.608,220.613,220.494,220.527,311699998.0
2006-09-14 01:25:00,220.48,220.48,220.342,220.374,234700000.0
2006-09-14 01:30:00,220.37,220.422,220.342,220.418,234400000.0
2006-09-14 01:35:00,220.406,220.452,220.373,220.443,347800000.0
2006-09-14 01:40:00,220.43,220.486,220.39,220.486,194600000.0
2006-09-14 01:45:00,220.486,220.511,220.418,220.437,234700000.0
2006-09-14 01:50:00,220.482,220.5,220.4,220.463,233299998.0
2006-09-14 01:55:00,220.465,220.493,220.44,220.454,247799998.0
2006-09-14 02:00:00,220.451,220.536,220.427,220.516,315500003.0
2006-09-14 02:05:00,220.53,220.567,220.489,220.498,253299998.0
2006-09-14 02:10:00,220.513,220.564,220.474,220.535,313199998.0
2006-09-14 02:15:00,220.536,220.571,220.496,220.538,220899999.0
2006-09-14 02:20:00,220.546,220.576,220.512,220.523,275000000.0
2006-09-14 02:25:00,220.565,220.691,220.521,220.676,265000001.0
2006-09-14 02:30:00,220.681,220.693,220.582,220.625,241300002.0
2006-09-14 02:35:00,220.648,220.69,220.628,220.688,293799999.0
2006-09-14 02:40:00,220.692,220.728,220.626,220.728,268600001.0
2006-09-14 02:45:00,220.713,220.733,220.669,220.684,261399998.0
2006-09-14 02:50:00,220.701,220.749,220.66,220.691,218100000.0
2006-09-14 02:55:00,220.667,220.67,220.558,220.582,221800000.0
2006-09-14 03:00:00,220.58,220.583,220.483,220.512,297900001.0
2006-09-14 03:05:00,220.502,220.591,220.496,220.554,230999998.0
2006-09-14 03:10:00,220.544,220.589,220.516,220.551,283700002.0
2006-09-14 03:15:00,220.563,220.578,220.467,220.503,188900000.0
2006-09-14 03:20:00,220.485,220.502,220.41,220.452,320999999.0
2006-09-14 03:25:00,220.445,220.481,220.429,220.459,226100001.0
2006-09-14 03:30:00,220.432,220.469,220.414,220.435,262799999.0
2006-09-14 03:35:00,220.47,220.493,220.412,220.445,257400001.0
2006-09-14 03:40:00,220.444,220.455,220.299,220.316,231300000.0
2006-09-14 03:45:00,220.339,220.404,220.323,220.396,295700000.0
2006-09-14 03:50:00,220.373,220.404,220.345,220.361,271499999.0
2006-09-14 03:55:00,220.366,220.391,220.326,220.383,260200000.0
2006-09-14 04:00:00,220.357,220.388,220.315,220.369,280000000.0
2006-09-14 04:05:00,220.375,220.466,220.374,220.4,351299999.0
2006-09-14 04:10:00,220.402,220.454,220.376,220.431,238900000.0
2006-09-14 04:15:00,220.42,220.464,220.406,220.447,185699999.0
2006-09-14 04:20:00,220.445,220.505,220.411,220.455,226900000.0
2006-09-14 04:25:00,220.467,220.484,220.4,220.418,153900000.0
2006-09-14 04:30:00,220.44,220.448,220.386,220.432,204300002.0
2006-09-14 04:35:00,220.454,220.463,220.35,220.375,224600001.0
2006-09-14 04:40:00,220.378,220.424,220.346,220.402,234500001.0
2006-09-14 04:45:00,220.404,220.422,220.352,220.393,291300002.0
2006-09-14 04:50:00,220.404,220.413,220.365,220.387,273800001.0
2006-09-14 04:55:00,220.392,220.406,220.339,220.339,249400001.0
2006-09-14 05:00:00,220.376,220.452,220.35,220.452,308600001.0
2006-09-14 05:05:00,220.433,220.525,220.422,220.507,270100001.0
2006-09-14 05:10:00,220.496,220.519,220.466,220.497,318100002.0
2006-09-14 05:15:00,220.48,220.497,220.44,220.44,220699999.0
2006-09-14 05:20:00,220.441,220.52,220.441,220.45,274100002.0
2006-09-14 05:25:00,220.464,220.482,220.427,220.458,241799999.0
2006-09-14 05:30:00,220.487,220.516,220.466,220.5,206000000.0
2006-09-14 05:35:00,220.499,220.514,220.45,220.47,234400000.0
2006-09-14 05:40:00,220.511,220.563,220.474,220.558,300299998.0
2006-09-14 05:45:00,220.556,220.572,220.522,220.549,266500000.0
2006-09-14 05:50:00,220.531,220.582,220.518,220.518,270700001.0
2006-09-14 05:55:00,220.535,220.552,220.497,220.526,220000001.0
2006-09-14 06:00:00,220.517,220.559,220.479,220.559,244200000.0
2006-09-14 06:05:00,220.553,220.569,220.502,220.515,270300000.0
2006-09-14 06:10:00,220.501,220.553,220.487,220.51,256200000.0
2006-09-14 06:15:00,220.524,220.561,220.496,220.539,280000002.0
2006-09-14 06:20:00,220.551,220.552,220.475,220.475,319199999.0
2006-09-14 06:25:00,220.478,220.528,220.467,220.52,261700001.0
2006-09-14 06:30:00,220.517,220.517,220.426,220.437,260299997.0
2006-09-14 06:35:00,220.423,220.517,220.422,220.486,212199999.0
2006-09-14 06:40:00,220.504,220.563,220.504,220.513,300800001.0
2006-09-14 06:45:00,220.544,220.58,220.51,220.521,300499999.0
2006-09-14 06:50:00,220.496,220.549,220.478,220.504,225100000.0
2006-09-14 06:55:00,220.483,220.557,220.468,220.5,269700000.0
2006-09-14 07:00:00,220.513,220.564,220.467,220.54,205899999.0
2006-09-14 07:05:00,220.516,220.58,220.516,220.53,338800001.0
2006-09-14 07:10:00,220.521,220.57,220.492,220.544,318800002.0
2006-09-14 07:15:00,220.528,220.536,220.484,220.532,217399999.0
2006-09-14 07:20:00,220.526,220.545,220.501,220.542,218800000.0
2006-09-14 07:25:00,220.503,220.548,220.475,220.498,291800000.0
2006-09-14 07:30:00,220.512,220.534,220.476,220.488,239300000.0
2006-09-14 07:35:00,220.485,220.552,220.465,220.523,219600000.0
2006-09-14 07:40:00,220.532,220.534,220.489,220.497,173800000.0
2006-09-14 07:45:00,220.53,220.552,220.497,220.516,209900000.0
2006-09-14 07:50:00,220.494,220.524,220.436,220.482,285100004.0
2006-09-14 07:55:00,220.472,220.505,220.418,220.473,276700001.0
2006-09-14 08:00:00,220.474,220.537,220.432,220.516,193200001.0
2006-09-14 08:05:00,220.524,220.591,220.522,220.537,244199999.0
2006-09-14 08:10:00,220.574,220.743,220.563,220.738,266800001.0
2006-09-14 08:15:00,220.702,220.785,220.673,220.744,282699999.0
2006-09-14 08:20:00,220.78,220.808,220.721,220.783,247800001.0
2006-09-14 08:25:00,220.793,220.795,220.732,220.795,177300000.0
2006-09-14 08:30:00,220.789,220.802,220.744,220.775,216700001.0
2006-09-14 08:35:00,220.772,220.772,220.657,220.657,221999999.0
2006-09-14 08:40:00,220.644,220.7,220.603,220.7,287599997.0
2006-09-14 08:45:00,220.705,220.727,220.671,220.716,220699998.0
2006-09-14 08:50:00,220.731,220.808,220.72,220.803,228100001.0
2006-09-14 08:55:00,220.779,220.838,220.703,220.71,280800003.0
2006-09-14 09:00:00,220.689,220.804,220.659,220.804,226600002.0
2006-09-14 09:05:00,220.817,220.842,220.759,220.808,210899998.0
2006-09-14 09:10:00,220.803,220.882,220.779,220.829,265900001.0
2006-09-14 09:15:00,220.844,220.902,220.803,220.82,237000000.0
2006-09-14 09:20:00,220.845,221.034,220.845,220.966,286899999.0
2006-09-14 09:25:00,220.969,221.008,220.95,220.977,265800001.0
2006-09-14 09:30:00,220.958,221.196,220.953,221.125,293000001.0
2006-09-14 09:35:00,221.1,221.113,221.014,221.05,264600000.0
2006-09-14 09:40:00,221.041,221.093,221.019,221.059,287100001.0
2006-09-14 09:45:00,221.059,221.088,221.007,221.015,208000000.0
2006-09-14 09:50:00,221.042,221.046,220.973,220.973,220600001.0
2006-09-14 09:55:00,220.964,221.018,220.92,220.92,237099999.0
2006-09-14 10:00:00,220.891,221.019,220.871,221.019,297300000.0
2006-09-14 10:05:00,221.019,221.093,221.009,221.035,196300000.0
2006-09-14 10:10:00,221.051,221.217,221.051,221.207,223000001.0
2006-09-14 10:15:00,221.218,221.24,221.065,221.098,193600001.0
2006-09-14 10:20:00,221.114,221.114,221.027,221.064,269000001.0
2006-09-14 10:25:00,221.058,221.192,220.957,221.016,295000004.0
2006-09-14 10:30:00,220.95,221.385,220.95,221.302,310399998.0
2006-09-14 10:35:00,221.343,221.446,221.3,221.421,181700000.0
2006-09-14 10:40:00,221.433,221.445,221.339,221.401,291100000.0
2006-09-14 10:45:00,221.375,221.511,221.351,221.47,210400000.0
2006-09-14 10:50:00,221.464,221.476,221.128,221.186,277800001.0
2006-09-14 10:55:00,221.224,221.294,221.224,221.263,283799999.0
2006-09-14 11:00:00,221.263,221.28,221.11,221.141,156799999.0
2006-09-14 11:05:00,221.131,221.235,221.13,221.214,200099999.0
2006-09-14 11:10:00,221.239,221.292,221.196,221.226,313700001.0
2006-09-14 11:15:00,221.225,221.254,221.16,221.226,212000000.0
2006-09-14 11:20:00,221.187,221.204,221.051,221.082,214500001.0
2006-09-14 11:25:00,221.065,221.1,220.975,221.045,201400000.0
2006-09-14 11:30:00,221.042,221.125,221.029,221.093,268900000.0
2006-09-14 11:35:00,221.1,221.249,221.074,221.249,230100001.0
2006-09-14 11:40:00,221.271,221.446,221.26,221.41,324199999.0
2006-09-14 11:45:00,221.422,221.495,221.333,221.487,265300001.0
2006-09-14 11:50:00,221.469,221.472,221.369,221.413,267900000.0
2006-09-14 11:55:00,221.412,221.451,221.3,221.425,220399998.0
2006-09-14 12:00:00,221.455,221.475,221.387,221.464,228000000.0
2006-09-14 12:05:00,221.474,221.512,221.429,221.479,193100000.0
2006-09-14 12:10:00,221.506,221.6,221.47,221.574,226999999.0
2006-09-14 12:15:00,221.587,221.612,221.525,221.58,325200001.0
2006-09-14 12:20:00,221.577,221.598,221.516,221.593,201700001.0
2006-09-14 12:25:00,221.575,221.613,221.557,221.604,237499999.0
2006-09-14 12:30:00,221.613,221.714,221.61,221.679,252700000.0
2006-09-14 12:35:00,221.682,221.703,221.629,221.689,312399997.0
2006-09-14 12:40:00,221.725,221.756,221.59,221.673,191500000.0
2006-09-14 12:45:00,221.696,221.811,221.679,221.754,272200001.0
2006-09-14 12:50:00,221.749,221.786,221.679,221.75,203799999.0
2006-09-14 12:55:00,221.742,221.742,221.66,221.67,329099998.0
2006-09-14 13:00:00,221.674,221.741,221.651,221.727,226500000.0
2006-09-14 13:05:00,221.742,221.742,221.639,221.649,302800001.0
2006-09-14 13:10:00,221.673,221.701,221.628,221.684,247999998.0
2006-09-14 13:15:00,221.669,221.694,221.517,221.637,307300000.0
2006-09-14 13:20:00,221.662,221.733,221.648,221.721,270200001.0
2006-09-14 13:25:00,221.715,221.749,221.652,221.668,194100000.0
2006-09-14 13:30:00,221.669,221.671,221.584,221.584,252700000.0
2006-09-14 13:35:00,221.608,221.654,221.578,221.64,310700000.0
2006-09-14 13:40:00,221.645,221.692,221.609,221.661,241300001.0
2006-09-14 13:45:00,221.654,221.677,221.601,221.676,248499999.0
2006-09-14 13:50:00,221.687,221.689,221.603,221.603,238800000.0
2006-09-14 13:55:00,221.594,221.677,221.594,221.662,257700001.0
2006-09-14 14:00:00,221.646,221.742,221.63,221.722,217799999.0
2006-09-14 14:05:00,221.729,221.752,221.672,221.732,268799999.0
2006-09-14 14:10:00,221.735,221.798,221.708,221.767,183800000.0
2006-09-14 14:15:00,221.769,221.769,221.624,221.663,164900001.0
2006-09-14 14:20:00,221.665,221.76,221.665,221.741,214100000.0
2006-09-14 14:25:00,221.766,221.766,221.588,221.636,302400000.0
2006-09-14 14:30:00,221.66,221.792,221.492,221.67,251000000.0
2006-09-14 14:35:00,221.689,221.725,221.57,221.695,288400001.0
2006-09-14 14:40:00,221.677,221.682,221.489,221.548,241500000.0
2006-09-14 14:45:00,221.553,221.606,221.517,221.606,157200000.0
2006-09-14 14:50:00,221.606,221.757,221.59,221.744,299600000.0
2006-09-14 14:55:00,221.759,221.878,221.745,221.862,265799999.0
2006-09-14 15:00:00,221.874,221.874,221.791,221.81,219800000.0
2006-09-14 15:05:00,221.809,221.842,221.771,221.794,249400000.0
2006-09-14 15:10:00,221.785,221.82,221.68,221.685,169699999.0
2006-09-14 15:15:00,221.676,221.741,221.669,221.741,179400000.0
2006-09-14 15:20:00,221.737,221.8,221.734,221.793,260199999.0
2006-09-14 15:25:00,221.796,221.816,221.756,221.816,218200000.0
2006-09-14 15:30:00,221.818,221.818,221.756,221.788,229399999.0
2006-09-14 15:35:00,221.794,221.918,221.758,221.893,205300001.0
2006-09-14 15:40:00,221.886,221.886,221.815,221.822,229200000.0
2006-09-14 15:45:00,221.836,221.932,221.815,221.841,230600000.0
2006-09-14 15:50:00,221.828,221.832,221.783,221.799,316000000.0
2006-09-14 15:55:00,221.805,221.84,221.758,221.84,217399998.0
2006-09-14 16:00:00,221.835,221.862,221.757,221.799,155500001.0
2006-09-14 16:05:00,221.84,221.934,221.84,221.906,218299999.0
2006-09-14 16:10:00,221.886,221.946,221.837,221.939,183900000.0
2006-09-14 16:15:00,221.95,222.055,221.943,222.049,203700000.0
2006-09-14 16:20:00,222.055,222.055,221.892,221.892,252899998.0
2006-09-14 16:25:00,221.905,221.905,221.795,221.823,256500001.0
2006-09-14 16:30:00,221.823,221.884,221.819,221.852,319900000.0
2006-09-14 16:35:00,221.835,221.883,221.796,221.837,235300001.0
2006-09-14 16:40:00,221.855,221.864,221.793,221.793,212800001.0
2006-09-14 16:45:00,221.799,222.01,221.786,221.986,356200000.0
2006-09-14 16:50:00,221.983,222.012,221.899,221.904,281199999.0
2006-09-14 16:55:00,221.89,222.049,221.89,222.004,327800000.0
2006-09-14 17:00:00,221.965,221.965,221.789,221.852,264400001.0
2006-09-14 17:05:00,221.85,221.938,221.85,221.936,274899999.0
2006-09-14 17:10:00,221.957,222.029,221.94,221.997,255600000.0
2006-09-14 17:15:00,221.998,221.998,221.863,221.932,273600001.0
2006-09-14 17:20:00,221.938,221.963,221.848,221.876,211100000.0
2006-09-14 17:25:00,221.844,221.887,221.802,221.825,246000000.0
2006-09-14 17:30:00,221.808,221.915,221.808,221.868,223699999.0
2006-09-14 17:35:00,221.863,221.926,221.831,221.87,285900002.0
2006-09-14 17:40:00,221.82,221.831,221.731,221.777,177000000.0
2006-09-14 17:45:00,221.807,221.851,221.754,221.805,280700001.0
2006-09-14 17:50:00,221.81,221.822,221.735,221.797,226400000.0
2006-09-14 17:55:00,221.798,221.859,221.794,221.82,330599999.0
2006-09-14 18:00:00,221.84,221.964,221.817,221.964,2546399999.0
2006-09-14 18:05:00,221.996,221.996,221.893,221.955,3377600002.0
2006-09-14 18:10:00,221.961,221.988,221.926,221.93,2255800000.0
2006-09-14 18:15:00,221.923,222.049,221.868,222.045,2470500003.0
2006-09-14 18:20:00,222.056,222.056,221.916,221.923,3098400001.0
2006-09-14 18:25:00,221.936,221.936,221.856,221.862,2355400005.0
2006-09-14 18:30:00,221.882,221.907,221.79,221.796,1944299998.0
2006-09-14 18:35:00,221.815,221.891,221.77,221.886,1165900001.0
2006-09-14 18:40:00,221.875,221.897,221.805,221.813,1369500005.0
2006-09-14 18:45:00,221.803,221.833,221.766,221.828,802299996.0
2006-09-14 18:50:00,221.816,221.842,221.765,221.822,1166900002.0
2006-09-14 18:55:00,221.836,221.88,221.793,221.825,1223000006.0
2006-09-14 19:00:00,221.821,221.929,221.808,221.888,871300001.0
2006-09-14 19:05:00,221.885,221.913,221.824,221.853,1553600002.0
2006-09-14 19:10:00,221.843,221.902,221.828,221.868,573000001.0
2006-09-14 19:15:00,221.865,221.865,221.781,221.82,801199998.0
2006-09-14 19:20:00,221.84,221.878,221.763,221.806,965800000.0
2006-09-14 19:25:00,221.804,221.825,221.771,221.806,1155000000.0
2006-09-14 19:30:00,221.806,221.868,221.764,221.82,1242500001.0
2006-09-14 19:35:00,221.827,221.889,221.79,221.83,872100000.0
2006-09-14 19:40:00,221.821,221.878,221.782,221.878,975499999.0
2006-09-14 19:45:00,221.831,221.905,221.777,221.792,675800001.0
2006-09-14 19:50:00,221.792,221.819,221.739,221.771,710500001.0
2006-09-14 19:55:00,221.786,221.82,221.759,221.799,840900001.0
2006-09-14 20:00:00,221.814,221.836,221.751,221.8,687900001.0
2006-09-14 20:05:00,221.788,221.809,221.739,221.79,789900001.0
2006-09-14 20:10:00,221.793,221.846,221.747,221.788,1219899999.0
2006-09-14 20:15:00,221.799,221.822,221.734,221.816,969200005.0
2006-09-14 20:20:00,221.822,221.85,221.754,221.788,956300000.0
2006-09-14 20:25:00,221.793,221.883,221.743,221.841,1558400004.0
2006-09-14 20:30:00,221.844,221.868,221.76,221.802,1974200002.0
2006-09-14 20:35:00,221.796,221.822,221.733,221.79,690499998.0
2006-09-14 20:40:00,221.776,221.823,221.723,221.798,1398099999.0
2006-09-14 20:45:00,221.802,221.804,221.734,221.768,1048399999.0
2006-09-14 20:50:00,221.759,221.786,221.713,221.77,1088000001.0
2006-09-14 20:55:00,221.766,221.782,221.694,221.714,1790099998.0
2006-09-14 21:00:00,221.718,221.769,221.707,221.73,1506700000.0
2006-09-14 21:05:00,221.748,221.768,221.664,221.702,783400002.0
2006-09-14 21:10:00,221.714,221.735,221.65,221.71,726500000.0
2006-09-14 21:15:00,221.718,221.758,221.646,221.72,1093400002.0
2006-09-14 21:20:00,221.698,221.756,221.628,221.704,1181799999.0
2006-09-14 21:25:00,221.727,221.745,221.653,221.699,793400001.0
2006-09-14 21:30:00,221.707,221.753,221.607,221.661,608800001.0
2006-09-14 21:35:00,221.648,221.721,221.619,221.667,320899998.0
2006-09-14 21:40:00,221.665,221.665,221.569,221.622,604899997.0
2006-09-14 21:45:00,221.621,221.683,221.573,221.65,546599998.0
2006-09-14 21:50:00,221.676,221.733,221.639,221.686,428499998.0
2006-09-14 21:55:00,221.68,221.687,221.624,221.686,484399999.0
2006-09-14 22:00:00,221.69,221.707,221.527,221.668,832699998.0
2006-09-14 22:05:00,221.657,221.679,221.61,221.655,262100000.0
2006-09-14 22:10:00,221.641,221.684,221.613,221.655,317300001.0
2006-09-14 22:15:00,221.696,221.747,221.617,221.72,674999998.0
2006-09-14 22:20:00,221.711,221.743,221.675,221.726,328200002.0
2006-09-14 22:25:00,221.713,221.798,221.678,221.755,469300001.0
2006-09-14 22:30:00,221.751,221.802,221.71,221.763,742599997.0
2006-09-14 22:35:00,221.77,221.792,221.724,221.778,251600001.0
2006-09-14 22:40:00,221.805,221.805,221.725,221.742,338699999.0
2006-09-14 22:45:00,221.749,221.799,221.544,221.544,357699999.0
2006-09-14 22:50:00,221.732,221.823,221.703,221.752,347499998.0
2006-09-14 22:55:00,221.731,221.821,221.728,221.817,362600000.0
2006-09-14 23:00:00,221.795,221.821,221.739,221.796,227900000.0
2006-09-14 23:05:00,221.802,221.837,221.719,221.779,278599998.0
2006-09-14 23:10:00,221.778,221.849,221.657,221.702,234800000.0
2006-09-14 23:15:00,221.716,221.868,221.689,221.706,238900000.0
2006-09-14 23:20:00,221.71,221.725,221.668,221.674,246400000.0
2006-09-14 23:25:00,221.66,221.738,221.637,221.681,202800001.0
2006-09-14 23:30:00,221.681,221.719,221.666,221.685,238500001.0
2006-09-14 23:35:00,221.684,221.708,221.647,221.68,216299999.0
2006-09-14 23:40:00,221.678,221.728,221.602,221.686,277899998.0
2006-09-14 23:45:00,221.681,221.687,221.603,221.675,257400000.0
2006-09-14 23:50:00,221.65,221.72,221.606,221.705,246100002.0
2006-09-14 23:55:00,221.695,221.735,221.658,221.704,305199999.0
2006-09-15 00:00:00,221.734,221.734,221.663,221.703,215899999.0
2006-09-15 00:05:00,221.719,221.742,221.683,221.73,318399998.0
2006-09-15 00:10:00,221.692,221.709,221.635,221.688,298800003.0
2006-09-15 00:15:00,221.7,221.801,221.673,221.718,272700000.0
2006-09-15 00:20:00,221.713,221.787,221.668,221.685,252200000.0
2006-09-15 00:25:00,221.777,221.784,221.633,221.705,258800002.0
2006-09-15 00:30:00,221.703,221.725,221.679,221.725,223199999.0
2006-09-15 00:35:00,221.696,221.748,221.683,221.722,273300001.0
2006-09-15 00:40:00,221.716,221.737,221.684,221.719,262300000.0
2006-09-15 00:45:00,221.725,221.735,221.672,221.681,254100000.0
2006-09-15 00:50:00,221.727,221.727,221.655,221.676,252300002.0
2006-09-15 00:55:00,221.692,221.7,221.626,221.67,335500002.0
2006-09-15 01:00:00,221.689,221.724,221.667,221.707,250800000.0
2006-09-15 01:05:00,221.721,221.723,221.65,221.65,210600001.0
2006-09-15 01:10:00,221.682,221.715,221.646,221.695,312199998.0
2006-09-15 01:15:00,221.692,221.719,221.643,221.691,204899999.0
2006-09-15 01:20:00,221.705,221.769,221.642,221.759,277100000.0
2006-09-15 01:25:00,221.722,221.798,221.691,221.777,233900000.0
2006-09-15 01:30:00,221.783,221.828,221.766,221.825,232700001.0
2006-09-15 01:35:00,221.817,221.843,221.777,221.812,267500002.0
2006-09-15 01:40:00,221.81,221.836,221.769,221.82,247500000.0
2006-09-15 01:45:00,221.805,221.84,221.768,221.787,310699997.0
2006-09-15 01:50:00,221.787,221.903,221.773,221.875,234200000.0
2006-09-15 01:55:00,221.889,221.892,221.805,221.805,226500002.0
2006-09-15 02:00:00,221.808,221.933,221.806,221.921,222499998.0
2006-09-15 02:05:00,221.948,222.039,221.936,221.996,218900001.0
2006-09-15 02:10:00,221.984,221.984,221.908,221.944,359500005.0
2006-09-15 02:15:00,221.954,222.031,221.905,221.991,301400000.0
2006-09-15 02:20:00,221.982,222.027,221.938,222.003,295800001.0
2006-09-15 02:25:00,222.001,222.017,221.931,221.99,322200002.0
2006-09-15 02:30:00,222.032,222.043,221.931,222.031,251999998.0
2006-09-15 02:35:00,222.046,222.061,221.993,222.001,219100001.0
2006-09-15 02:40:00,221.989,222.05,221.968,222.041,276800003.0
2006-09-15 02:45:00,222.037,222.043,221.989,221.997,313100000.0
2006-09-15 02:50:00,221.993,222.016,221.934,222.0,254600001.0
2006-09-15 02:55:00,221.966,222.01,221.941,221.977,249900000.0
2006-09-15 03:00:00,221.961,221.978,221.908,221.92,259900000.0
2006-09-15 03:05:00,221.9,221.907,221.851,221.871,248699999.0
2006-09-15 03:10:00,221.886,221.912,221.816,221.859,239199997.0
2006-09-15 03:15:00,221.878,221.879,221.815,221.815,219700000.0
2006-09-15 03:20:00,221.811,221.906,221.811,221.898,345199998.0
2006-09-15 03:25:00,221.893,221.899,221.826,221.843,193199999.0
2006-09-15 03:30:00,221.846,221.865,221.791,221.792,298299998.0
2006-09-15 03:35:00,221.777,221.835,221.744,221.799,202600001.0
2006-09-15 03:40:00,221.793,221.864,221.771,221.86,281700000.0
2006-09-15 03:45:00,221.858,221.923,221.854,221.868,295300000.0
2006-09-15 03:50:00,221.869,221.89,221.846,221.89,165600000.0
2006-09-15 03:55:00,221.9,221.987,221.882,221.937,278499998.0
2006-09-15 04:00:00,221.923,221.95,221.891,221.911,269000001.0
2006-09-15 04:05:00,221.91,221.965,221.886,221.915,288800001.0
2006-09-15 04:10:00,221.947,221.963,221.886,221.951,286600002.0
2006-09-15 04:15:00,221.94,221.954,221.877,221.954,242600000.0
2006-09-15 04:20:00,221.934,221.934,221.864,221.871,311500001.0
2006-09-15 04:25:00,221.871,221.885,221.804,221.811,209199999.0
2006-09-15 04:30:00,221.829,221.902,221.8,221.842,249700000.0
2006-09-15 04:35:00,221.852,221.864,221.744,221.827,198500000.0
2006-09-15 04:40:00,221.823,221.842,221.771,221.831,229100000.0
2006-09-15 04:45:00,221.822,221.864,221.786,221.817,242400000.0
2006-09-15 04:50:00,221.815,221.882,221.777,221.853,310999997.0
2006-09-15 04:55:00,221.863,221.877,221.799,221.856,189000000.0
2006-09-15 05:00:00,221.853,221.892,221.81,221.882,267299998.0
2006-09-15 05:05:00,221.855,221.895,221.826,221.895,259600000.0
2006-09-15 05:10:00,221.879,221.917,221.836,221.866,307699999.0
2006-09-15 05:15:00,221.909,221.924,221.869,221.903,274199999.0
2006-09-15 05:20:00,221.919,221.943,221.87,221.88,211000000.0
2006-09-15 05:25:00,221.918,221.97,221.898,221.943,286900003.0
2006-09-15 05:30:00,221.953,222.012,221.907,222.012,208600001.0
2006-09-15 05:35:00,222.02,222.023,221.971,221.973,195900000.0
2006-09-15 05:40:00,222.001,222.006,221.949,221.984,232200000.0
2006-09-15 05:45:00,221.984,221.998,221.904,221.975,226200000.0
2006-09-15 05:50:00,221.965,221.975,221.885,221.942,187700000.0
2006-09-15 05:55:00,221.916,221.943,221.866,221.923,244700000.0
2006-09-15 06:00:00,221.914,221.927,221.828,221.835,296699999.0
2006-09-15 06:05:00,221.855,221.881,221.796,221.811,234000001.0
2006-09-15 06:10:00,221.783,221.87,221.772,221.852,254100001.0
2006-09-15 06:15:00,221.849,221.866,221.804,221.813,332499998.0
2006-09-15 06:20:00,221.868,221.868,221.806,221.832,235900000.0
2006-09-15 06:25:00,221.845,221.852,221.685,221.685,295100000.0
2006-09-15 06:30:00,221.667,221.687,221.588,221.639,271700000.0
2006-09-15 06:35:00,221.623,221.662,221.578,221.628,290300001.0
2006-09-15 06:40:00,221.607,221.629,221.506,221.544,214100000.0
2006-09-15 06:45:00,221.566,221.629,221.531,221.617,317400000.0
2006-09-15 06:50:00,221.62,221.64,221.563,221.588,290200001.0
2006-09-15 06:55:00,221.591,221.629,221.554,221.61,165900000.0
2006-09-15 07:00:00,221.609,221.742,221.609,221.72,182300001.0
2006-09-15 07:05:00,221.743,221.759,221.669,221.673,210900000.0
2006-09-15 07:10:00,221.705,221.724,221.659,221.722,276199999.0
2006-09-15 07:15:00,221.765,221.765,221.683,221.704,253300002.0
2006-09-15 07:20:00,221.734,221.779,221.717,221.745,237800001.0
2006-09-15 07:25:00,221.744,221.768,221.684,221.745,269400000.0
2006-09-15 07:30:00,221.735,221.775,221.687,221.727,183500000.0
2006-09-15 07:35:00,221.735,221.744,221.678,221.696,262699999.0
2006-09-15 07:40:00,221.698,221.774,221.663,221.755,227999999.0
2006-09-15 07:45:00,221.749,221.764,221.66,221.683,234000000.0
2006-09-15 07:50:00,221.677,221.68,221.6,221.657,295100000.0
2006-09-15 07:55:00,221.644,221.773,221.644,221.732,187299999.0
2006-09-15 08:00:00,221.736,221.772,221.713,221.713,266700000.0
2006-09-15 08:05:00,221.747,221.753,221.68,221.696,186300001.0
2006-09-15 08:10:00,221.698,221.745,221.698,221.711,230800001.0
2006-09-15 08:15:00,221.683,221.778,221.663,221.778,149499999.0
2006-09-15 08:20:00,221.792,221.798,221.728,221.795,278199999.0
2006-09-15 08:25:00,221.787,221.959,221.769,221.945,242499999.0
2006-09-15 08:30:00,221.935,221.935,221.813,221.896,322100000.0
2006-09-15 08:35:00,221.879,221.974,221.873,221.895,328700000.0
2006-09-15 08:40:00,221.9,221.916,221.847,221.89,283800001.0
2006-09-15 08:45:00,221.884,221.945,221.848,221.945,206100001.0
2006-09-15 08:50:00,221.957,221.968,221.875,221.92,225099998.0
2006-09-15 08:55:00,221.924,221.924,221.757,221.878,232300001.0
2006-09-15 09:00:00,221.88,221.991,221.775,221.853,246000003.0
2006-09-15 09:05:00,221.861,221.861,221.743,221.765,240400000.0
2006-09-15 09:10:00,221.798,221.872,221.786,221.855,215600000.0
2006-09-15 09:15:00,221.876,221.911,221.807,221.842,162900001.0
2006-09-15 09:20:00,221.82,221.835,221.777,221.829,207900000.0
2006-09-15 09:25:00,221.821,221.926,221.798,221.878,208300001.0
2006-09-15 09:30:00,221.878,221.951,221.86,221.93,221000000.0
2006-09-15 09:35:00,221.926,221.941,221.845,221.86,196800000.0
2006-09-15 09:40:00,221.851,221.874,221.793,221.831,244100000.0
2006-09-15 09:45:00,221.857,221.857,221.762,221.762,140999999.0
2006-09-15 09:50:00,221.803,221.822,221.711,221.76,317399999.0
2006-09-15 09:55:00,221.746,221.79,221.703,221.715,222499997.0
2006-09-15 10:00:00,221.712,221.743,221.678,221.738,281099999.0
2006-09-15 10:05:00,221.736,221.736,221.618,221.661,213400000.0
2006-09-15 10:10:00,221.678,221.703,221.659,221.667,214399999.0
2006-09-15 10:15:00,221.65,221.653,221.433,221.441,192400002.0
2006-09-15 10:20:00,221.435,221.466,221.315,221.315,241300001.0
2006-09-15 10:25:00,221.286,221.344,221.243,221.322,186000001.0
2006-09-15 10:30:00,221.305,221.332,221.204,221.231,284800001.0
2006-09-15 10:35:00,221.231,221.329,221.231,221.315,265199997.0
2006-09-15 10:40:00,221.294,221.342,221.243,221.285,297300001.0
2006-09-15 10:45:00,221.3,221.3,221.17,221.255,253699997.0
2006-09-15 10:50:00,221.251,221.308,221.202,221.296,179700000.0
2006-09-15 10:55:00,221.3,221.324,221.252,221.252,178400000.0
2006-09-15 11:00:00,221.26,221.288,221.234,221.246,223299999.0
2006-09-15 11:05:00,221.249,221.333,221.234,221.248,239399999.0
2006-09-15 11:10:00,221.244,221.442,221.234,221.44,220300000.0
2006-09-15 11:15:00,221.434,221.451,221.376,221.387,262400001.0
2006-09-15 11:20:00,221.378,221.445,221.378,221.432,194600001.0
2006-09-15 11:25:00,221.418,221.472,221.402,221.405,208099999.0
2006-09-15 11:30:00,221.41,221.446,221.325,221.328,275499998.0
2006-09-15 11:35:00,221.31,221.33,221.241,221.29,302700000.0
2006-09-15 11:40:00,221.253,221.303,221.245,221.3,247300001.0
2006-09-15 11:45:00,221.306,221.334,221.278,221.279,196100000.0
2006-09-15 11:50:00,221.271,221.366,221.248,221.32,279300001.0
2006-09-15 11:55:00,221.327,221.33,221.156,221.248,293900000.0
2006-09-15 12:00:00,221.294,221.294,221.16,221.199,286699997.0
2006-09-15 12:05:00,221.196,221.279,221.183,221.279,205400001.0
2006-09-15 12:10:00,221.302,221.307,221.246,221.291,262600000.0
2006-09-15 12:15:00,221.287,221.323,221.201,221.284,282600000.0
2006-09-15 12:20:00,221.299,221.367,221.258,221.334,179200001.0
2006-09-15 12:25:00,221.348,221.405,221.337,221.367,279000000.0
2006-09-15 12:30:00,221.372,221.395,221.301,221.339,207400001.0
2006-09-15 12:35:00,221.329,221.332,221.21,221.232,265799998.0
2006-09-15 12:40:00,221.236,221.276,221.192,221.198,275500001.0
2006-09-15 12:45:00,221.18,221.196,221.074,221.132,306800000.0
2006-09-15 12:50:00,221.137,221.213,221.05,221.17,249100000.0
2006-09-15 12:55:00,221.165,221.18,221.063,221.18,323700002.0
2006-09-15 13:00:00,221.182,221.204,221.112,221.114,316499997.0
2006-09-15 13:05:00,221.145,221.194,221.119,221.192,258900001.0
2006-09-15 13:10:00,221.202,221.233,221.127,221.218,237599999.0
2006-09-15 13:15:00,221.252,221.252,221.149,221.195,284200001.0
2006-09-15 13:20:00,221.22,221.285,221.165,221.277,297700000.0
2006-09-15 13:25:00,221.27,221.32,221.242,221.283,230700001.0
2006-09-15 13:30:00,221.258,221.304,221.212,221.278,212299999.0
2006-09-15 13:35:00,221.25,221.328,221.225,221.304,254000000.0
2006-09-15 13:40:00,221.292,221.306,221.189,221.247,193800001.0
2006-09-15 13:45:00,221.248,221.313,221.235,221.295,185500000.0
2006-09-15 13:50:00,221.265,221.288,221.201,221.271,271999999.0
2006-09-15 13:55:00,221.257,221.292,221.133,221.185,195900000.0
2006-09-15 14:00:00,221.179,221.236,221.174,221.215,223100000.0
2006-09-15 14:05:00,221.22,221.22,221.052,221.195,255699999.0
2006-09-15 14:10:00,221.194,221.213,221.145,221.202,267500000.0
2006-09-15 14:15:00,221.186,221.235,221.159,221.23,198099998.0
2006-09-15 14:20:00,221.244,221.341,221.21,221.295,209300000.0
2006-09-15 14:25:00,221.314,221.314,221.062,221.193,279800000.0
2006-09-15 14:30:00,221.271,221.323,220.964,221.175,270800000.0
2006-09-15 14:35:00,221.2,221.286,221.102,221.102,270100000.0
2006-09-15 14:40:00,221.101,221.262,221.096,221.166,252400002.0
2006-09-15 14:45:00,221.156,221.193,221.116,221.193,255299998.0
2006-09-15 14:50:00,221.164,221.253,221.144,221.232,259800000.0
2006-09-15 14:55:00,221.242,221.282,221.207,221.276,217600000.0
2006-09-15 15:00:00,221.268,221.282,221.189,221.232,169300000.0
2006-09-15 15:05:00,221.225,221.238,221.108,221.108,235699999.0
2006-09-15 15:10:00,221.094,221.116,220.99,220.99,262900001.0
2006-09-15 15:15:00,220.973,221.101,220.966,221.058,156000000.0
2006-09-15 15:20:00,221.04,221.161,221.04,221.07,217100001.0
2006-09-15 15:25:00,221.084,221.085,220.986,220.986,247800000.0
2006-09-15 15:30:00,220.982,220.982,220.816,220.87,286200001.0
2006-09-15 15:35:00,220.865,220.875,220.799,220.84,234400000.0
2006-09-15 15:40:00,220.851,220.89,220.79,220.817,241000000.0
2006-09-15 15:45:00,220.805,220.876,220.795,220.829,242799999.0
2006-09-15 15:50:00,220.827,220.852,220.789,220.84,338800001.0
2006-09-15 15:55:00,220.862,220.876,220.675,220.717,178799999.0
2006-09-15 16:00:00,220.724,220.756,220.705,220.719,231300000.0
2006-09-15 16:05:00,220.705,220.734,220.663,220.691,280100003.0
2006-09-15 16:10:00,220.667,220.683,220.558,220.623,204600000.0
2006-09-15 16:15:00,220.633,220.635,220.469,220.481,203199999.0
2006-09-15 16:20:00,220.481,220.563,220.415,220.463,292999999.0
2006-09-15 16:25:00,220.397,220.472,220.253,220.472,262400000.0
2006-09-15 16:30:00,220.452,220.508,220.403,220.508,193100000.0
2006-09-15 16:35:00,220.525,220.756,220.525,220.729,218800000.0
2006-09-15 16:40:00,220.736,220.751,220.66,220.669,251399999.0
2006-09-15 16:45:00,220.669,220.683,220.549,220.631,330000003.0
2006-09-15 16:50:00,220.616,220.64,220.583,220.607,235699999.0
2006-09-15 16:55:00,220.595,220.88,220.588,220.822,311200003.0
2006-09-15 17:00:00,220.786,221.051,220.786,220.925,326300000.0
2006-09-15 17:05:00,220.928,220.959,220.88,220.895,234200000.0
2006-09-15 17:10:00,220.912,220.982,220.897,220.982,280400001.0
2006-09-15 17:15:00,221.0,221.004,220.913,220.966,283500000.0
2006-09-15 17:20:00,220.951,220.972,220.901,220.936,219499998.0
2006-09-15 17:25:00,220.906,220.929,220.838,220.873,245600000.0
2006-09-15 17:30:00,220.863,220.947,220.855,220.887,229299999.0
2006-09-15 17:35:00,220.886,220.912,220.853,220.897,261400000.0
2006-09-15 17:40:00,220.884,220.884,220.775,220.814,242700000.0
2006-09-15 17:45:00,220.858,220.962,220.797,220.94,230100000.0
2006-09-15 17:50:00,220.948,220.987,220.923,220.936,217600002.0
2006-09-15 17:55:00,220.937,221.029,220.928,221.029,346400004.0
2006-09-15 18:00:00,221.046,221.065,220.948,220.991,2544400002.0
2006-09-15 18:05:00,220.999,221.043,220.926,220.97,3148800007.0
2006-09-15 18:10:00,220.976,221.09,220.973,221.051,2190899996.0
2006-09-15 18:15:00,221.068,221.104,221.019,221.07,2426299998.0
2006-09-15 18:20:00,221.061,221.073,221.001,221.009,2958899999.0
2006-09-15 18:25:00,221.011,221.035,220.963,220.991,2155900002.0
2006-09-15 18:30:00,221.001,221.094,220.978,221.081,2247000000.0
2006-09-15 18:35:00,221.094,221.304,221.078,221.253,1165000004.0
2006-09-15 18:40:00,221.238,221.256,221.181,221.205,1181900004.0
2006-09-15 18:45:00,221.214,221.386,221.214,221.375,803599997.0
2006-09-15 18:50:00,221.39,221.452,221.358,221.387,1084800001.0
2006-09-15 18:55:00,221.387,221.413,221.348,221.383,1181499999.0
2006-09-15 19:00:00,221.381,221.416,221.304,221.32,929300002.0
2006-09-15 19:05:00,221.302,221.337,221.248,221.278,1374999999.0
2006-09-15 19:10:00,221.285,221.449,221.253,221.418,713900000.0
2006-09-15 19:15:00,221.428,221.496,221.397,221.438,729199998.0
2006-09-15 19:20:00,221.435,221.435,221.287,221.377,865700002.0
2006-09-15 19:25:00,221.385,221.413,221.303,221.366,1196299999.0
2006-09-15 19:30:00,221.352,221.394,221.308,221.349,1121600005.0
2006-09-15 19:35:00,221.349,221.379,221.28,221.28,981700002.0
2006-09-15 19:40:00,221.308,221.346,221.194,221.194,999600002.0
2006-09-15 19:45:00,221.192,221.338,221.183,221.304,758099999.0
2006-09-15 19:50:00,221.32,221.339,221.25,221.302,718599999.0
2006-09-15 19:55:00,221.301,221.334,221.282,221.303,872700001.0
2006-09-15 20:00:00,221.308,221.32,221.254,221.296,596700001.0
2006-09-15 20:05:00,221.287,221.288,221.196,221.225,713700002.0
2006-09-15 20:10:00,221.211,221.235,221.135,221.135,1280999999.0
2006-09-15 20:15:00,221.134,221.253,221.122,221.161,836899999.0
2006-09-15 20:20:00,221.159,221.236,221.139,221.195,989200001.0
2006-09-15 20:25:00,221.19,221.219,221.124,221.144,1718399999.0
2006-09-15 20:30:00,221.162,221.207,221.133,221.165,1812299995.0
2006-09-15 20:35:00,221.166,221.17,221.111,221.134,824800000.0
2006-09-15 20:40:00,221.127,221.193,221.086,221.139,1554600000.0
2006-09-15 20:45:00,221.137,221.173,221.048,221.067,1031799998.0
2006-09-15 20:50:00,221.063,221.093,220.987,221.02,952499999.0
2006-09-15 20:55:00,221.02,221.028,220.945,220.972,1615299997.0
2006-09-15 21:00:00,220.968,220.971,220.906,220.933,1469899997.0
2006-09-15 21:05:00,220.937,221.048,220.89,221.019,766100002.0
2006-09-15 21:10:00,221.034,221.06,220.947,220.947,795900004.0
2006-09-15 21:15:00,220.991,221.015,220.941,220.982,963999995.0
2006-09-15 21:20:00,220.975,220.975,220.905,220.934,1037800001.0
2006-09-15 21:25:00,220.967,221.142,220.918,221.104,838500003.0
2006-09-15 21:30:00,221.086,221.176,221.061,221.12,601899997.0
2006-09-15 21:35:00,221.11,221.193,221.105,221.193,404400002.0
2006-09-15 21:40:00,221.206,221.228,221.115,221.155,548200001.0
2006-09-15 21:45:00,221.161,221.194,221.12,221.129,418300000.0
2006-09-15 21:50:00,221.115,221.119,221.01,221.037,359500005.0
2006-09-15 21:55:00,221.028,221.066,220.988,220.996,406999999.0
2006-09-15 22:00:00,221.01,221.067,220.985,221.054,825400001.0
2006-09-15 22:05:00,221.047,221.088,220.975,221.074,322700001.0
2006-09-15 22:10:00,221.076,221.104,220.964,220.982,255400000.0
2006-09-15 22:15:00,220.967,221.005,220.927,220.986,635499997.0
2006-09-15 22:20:00,221.0,221.043,220.98,221.022,353600000.0
2006-09-15 22:25:00,220.997,221.04,220.924,220.933,392499999.0
2006-09-15 22:30:00,220.943,221.01,220.934,220.95,657900000.0
2006-09-15 22:35:00,220.971,220.989,220.921,220.967,285999998.0
2006-09-15 22:40:00,220.975,221.003,220.929,220.942,369599998.0
2006-09-15 22:45:00,220.952,221.078,220.938,221.078,480500000.0
2006-09-15 22:50:00,221.1,221.175,221.076,221.105,368800000.0
2006-09-15 22:55:00,221.103,221.135,221.04,221.093,326500002.0
2006-09-17 23:00:00,220.58,220.592,220.301,220.301,256100001.0
2006-09-17 23:05:00,220.282,220.731,220.174,220.387,226700000.0
2006-09-17 23:10:00,220.387,220.394,220.285,220.38,205700000.0
2006-09-17 23:15:00,220.389,220.424,220.362,220.369,264100001.0
2006-09-17 23:20:00,220.277,220.459,220.277,220.422,255900000.0
2006-09-17 23:25:00,220.38,220.478,220.358,220.439,217799999.0
2006-09-17 23:30:00,220.482,220.509,220.33,220.498,231700000.0
2006-09-17 23:35:00,220.498,220.601,220.348,220.516,206599999.0
2006-09-17 23:40:00,220.488,220.687,220.477,220.678,255000000.0
2006-09-17 23:45:00,220.532,220.67,220.455,220.481,224100000.0
2006-09-17 23:50:00,220.512,220.619,220.379,220.451,224500000.0
2006-09-17 23:55:00,220.477,220.592,220.418,220.418,221000000.0
2006-09-18 00:00:00,220.438,220.575,220.404,220.486,183900000.0
2006-09-18 00:05:00,220.472,220.629,220.451,220.56,245599999.0
2006-09-18 00:10:00,220.584,220.841,220.53,220.737,309000001.0
2006-09-18 00:15:00,220.728,220.857,220.659,220.798,240400000.0
2006-09-18 00:20:00,220.87,220.969,220.788,220.89,215000000.0
2006-09-18 00:25:00,220.938,221.004,220.867,220.931,255100001.0
2006-09-18 00:30:00,220.937,221.318,220.899,221.16,206600000.0
2006-09-18 00:35:00,221.148,221.186,221.091,221.126,237399999.0
2006-09-18 00:40:00,221.138,221.225,221.105,221.195,246599999.0
2006-09-18 00:45:00,221.196,221.264,221.155,221.155,192300002.0
2006-09-18 00:50:00,221.165,221.165,221.017,221.054,220099998.0
2006-09-18 00:55:00,221.039,221.07,221.001,221.035,281800001.0
2006-09-18 01:00:00,221.089,221.096,220.946,220.972,287700000.0
2006-09-18 01:05:00,220.998,221.18,220.981,221.098,249400003.0
2006-09-18 01:10:00,221.124,221.292,221.101,221.255,276899997.0
2006-09-18 01:15:00,221.254,221.345,221.226,221.305,226399999.0
2006-09-18 01:20:00,221.296,221.457,221.245,221.344,248200001.0
2006-09-18 01:25:00,221.3,221.521,221.275,221.519,256799999.0
2006-09-18 01:30:00,221.505,221.523,221.386,221.386,213400002.0
2006-09-18 01:35:00,221.384,221.432,221.364,221.426,251899999.0
2006-09-18 01:40:00,221.46,221.49,221.381,221.381,258500000.0
2006-09-18 01:45:00,221.394,221.696,221.392,221.696,273299999.0
2006-09-18 01:50:00,221.686,221.75,221.592,221.645,244500002.0
2006-09-18 01:55:00,221.647,221.748,221.614,221.651,226500000.0
2006-09-18 02:00:00,221.622,221.631,221.249,221.249,221700001.0
2006-09-18 02:05:00,221.266,221.576,221.266,221.515,237200000.0
2006-09-18 02:10:00,221.544,221.672,221.474,221.572,276699999.0
2006-09-18 02:15:00,221.507,221.592,221.488,221.56,199100000.0
2006-09-18 02:20:00,221.546,221.621,221.523,221.563,268700001.0
2006-09-18 02:25:00,221.584,221.584,221.481,221.575,325299999.0
2006-09-18 02:30:00,221.556,221.632,221.545,221.592,281499999.0
2006-09-18 02:35:00,221.581,221.669,221.554,221.653,308300000.0
2006-09-18 02:40:00,221.674,221.679,221.463,221.515,230200000.0
2006-09-18 02:45:00,221.462,221.585,221.431,221.463,253299997.0
2006-09-18 02:50:00,221.477,221.508,221.384,221.42,199500000.0
2006-09-18 02:55:00,221.417,221.494,221.417,221.438,242999998.0
2006-09-18 03:00:00,221.467,221.557,221.467,221.557,289600000.0
2006-09-18 03:05:00,221.534,221.545,221.416,221.433,269000000.0
2006-09-18 03:10:00,221.404,221.545,221.404,221.503,254700000.0
2006-09-18 03:15:00,221.49,221.591,221.485,221.591,256500000.0
2006-09-18 03:20:00,221.594,221.6,221.486,221.534,249399999.0
2006-09-18 03:25:00,221.538,221.564,221.487,221.544,164300000.0
2006-09-18 03:30:00,221.488,221.527,221.448,221.489,207599998.0
2006-09-18 03:35:00,221.503,221.514,221.436,221.449,272400001.0
2006-09-18 03:40:00,221.436,221.482,221.41,221.472,268800000.0
2006-09-18 03:45:00,221.466,221.543,221.45,221.488,313000000.0
2006-09-18 03:50:00,221.499,221.505,221.443,221.461,206300000.0
2006-09-18 03:55:00,221.482,221.547,221.443,221.537,316899999.0
2006-09-18 04:00:00,221.56,221.595,221.507,221.565,195600001.0
2006-09-18 04:05:00,221.552,221.613,221.515,221.593,276299997.0
2006-09-18 04:10:00,221.575,221.59,221.443,221.52,252499999.0
2006-09-18 04:15:00,221.524,221.568,221.486,221.552,229900000.0
2006-09-18 04:20:00,221.525,221.604,221.525,221.593,243599999.0
2006-09-18 04:25:00,221.587,221.641,221.551,221.551,205500001.0
2006-09-18 04:30:00,221.564,221.626,221.527,221.604,228500001.0
2006-09-18 04:35:00,221.591,221.624,221.553,221.587,269799998.0
2006-09-18 04:40:00,221.576,221.616,221.54,221.577,255800001.0
2006-09-18 04:45:00,221.613,221.634,221.558,221.629,189300000.0
2006-09-18 04:50:00,221.622,221.641,221.552,221.62,284300002.0
2006-09-18 04:55:00,221.633,221.634,221.561,221.601,338500001.0
2006-09-18 05:00:00,221.597,221.636,221.571,221.614,255200000.0
2006-09-18 05:05:00,221.639,221.677,221.6,221.665,293000000.0
2006-09-18 05:10:00,221.693,221.693,221.62,221.662,342399997.0
2006-09-18 05:15:00,221.683,221.694,221.596,221.642,178100001.0
2006-09-18 05:20:00,221.626,221.64,221.567,221.593,410000001.0
2006-09-18 05:25:00,221.592,221.621,221.557,221.578,270600002.0
2006-09-18 05:30:00,221.608,221.621,221.553,221.605,261599998.0
2006-09-18 05:35:00,221.599,221.618,221.554,221.606,172200000.0
2006-09-18 05:40:00,221.589,221.609,221.539,221.603,214800000.0
2006-09-18 05:45:00,221.59,221.654,221.577,221.651,222299999.0
2006-09-18 05:50:00,221.636,221.676,221.606,221.616,228400000.0
2006-09-18 05:55:00,221.634,221.682,221.593,221.603,255600000.0
2006-09-18 06:00:00,221.639,221.707,221.62,221.7,215099999.0
2006-09-18 06:05:00,221.691,221.702,221.636,221.689,257800000.0
2006-09-18 06:10:00,221.676,221.709,221.653,221.703,192100001.0
2006-09-18 06:15:00,221.7,221.706,221.655,221.683,282200000.0
2006-09-18 06:20:00,221.696,221.704,221.629,221.696,201700000.0
2006-09-18 06:25:00,221.683,221.704,221.639,221.64,250500002.0
2006-09-18 06:30:00,221.639,221.69,221.612,221.69,247200000.0
2006-09-18 06:35:00,221.645,221.697,221.601,221.647,205799999.0
2006-09-18 06:40:00,221.61,221.698,221.583,221.607,275699999.0
2006-09-18 06:45:00,221.603,221.67,221.574,221.646,236100001.0
2006-09-18 06:50:00,221.631,221.673,221.606,221.661,274400001.0
2006-09-18 06:55:00,221.676,221.763,221.668,221.7,217400000.0
2006-09-18 07:00:00,221.677,221.7,221.632,221.655,259299997.0
2006-09-18 07:05:00,221.648,221.65,221.541,221.565,314600002.0
2006-09-18 07:10:00,221.599,221.635,221.571,221.624,274899999.0
2006-09-18 07:15:00,221.61,221.634,221.547,221.613,240100001.0
2006-09-18 07:20:00,221.575,221.626,221.55,221.56,207700000.0
2006-09-18 07:25:00,221.515,221.575,221.5,221.548,363899999.0
2006-09-18 07:30:00,221.562,221.635,221.505,221.625,238100001.0
2006-09-18 07:35:00,221.595,221.663,221.575,221.643,297500001.0
2006-09-18 07:40:00,221.635,221.821,221.634,221.773,230600000.0
2006-09-18 07:45:00,221.795,221.857,221.754,221.825,229000002.0
2006-09-18 07:50:00,221.84,221.929,221.829,221.927,222800000.0
2006-09-18 07:55:00,221.904,221.931,221.82,221.889,237800000.0
2006-09-18 08:00:00,221.919,221.951,221.878,221.904,180500002.0
2006-09-18 08:05:00,221.898,221.944,221.845,221.853,195300000.0
2006-09-18 08:10:00,221.867,221.91,221.811,221.91,154700000.0
2006-09-18 08:15:00,221.894,222.185,221.869,222.178,279300000.0
2006-09-18 08:20:00,222.192,222.217,222.093,222.126,253700000.0
2006-09-18 08:25:00,222.124,222.132,221.992,222.038,216200000.0
2006-09-18 08:30:00,222.004,222.145,222.004,222.145,297399998.0
2006-09-18 08:35:00,222.153,222.225,222.101,222.121,243400002.0
2006-09-18 08:40:00,222.128,222.128,221.998,222.042,348400001.0
2006-09-18 08:45:00,222.046,222.184,222.035,222.152,248000001.0
2006-09-18 08:50:00,222.175,222.208,222.123,222.203,250400002.0
2006-09-18 08:55:00,222.193,222.193,222.098,222.103,253599999.0
2006-09-18 09:00:00,222.097,222.163,222.061,222.065,160000000.0
2006-09-18 09:05:00,222.05,222.067,221.97,221.97,225800000.0
2006-09-18 09:10:00,221.996,222.056,221.954,222.013,225100000.0
2006-09-18 09:15:00,222.01,222.016,221.867,221.87,291699999.0
2006-09-18 09:20:00,221.871,221.979,221.862,221.939,249500000.0
2006-09-18 09:25:00,221.968,222.005,221.916,221.925,275600000.0
2006-09-18 09:30:00,221.913,221.982,221.908,221.952,251400002.0
2006-09-18 09:35:00,221.943,221.991,221.897,221.957,292900002.0
2006-09-18 09:40:00,221.952,221.957,221.737,221.777,307399999.0
2006-09-18 09:45:00,221.772,221.814,221.732,221.791,260400000.0
2006-09-18 09:50:00,221.784,221.812,221.737,221.775,280400000.0
2006-09-18 09:55:00,221.794,221.858,221.787,221.839,314400001.0
2006-09-18 10:00:00,221.835,221.875,221.782,221.794,305699999.0
2006-09-18 10:05:00,221.825,221.98,221.825,221.975,203100000.0
2006-09-18 10:10:00,221.961,221.97,221.864,221.917,256100000.0
2006-09-18 10:15:00,221.929,221.936,221.855,221.881,254500000.0
2006-09-18 10:20:00,221.879,221.879,221.781,221.817,242200001.0
2006-09-18 10:25:00,221.82,221.881,221.78,221.864,302299999.0
2006-09-18 10:30:00,221.83,221.909,221.824,221.863,258099999.0
2006-09-18 10:35:00,221.865,221.908,221.851,221.904,216900001.0
2006-09-18 10:40:00,221.896,221.96,221.872,221.872,328199998.0
2006-09-18 10:45:00,221.895,221.897,221.77,221.783,277600000.0
2006-09-18 10:50:00,221.818,221.945,221.799,221.872,298900000.0
2006-09-18 10:55:00,221.871,221.879,221.748,221.775,278100000.0
2006-09-18 11:00:00,221.785,221.927,221.748,221.842,189600000.0
2006-09-18 11:05:00,221.868,221.92,221.845,221.892,153700000.0
2006-09-18 11:10:00,221.874,221.915,221.74,221.907,212700000.0
2006-09-18 11:15:00,221.905,221.928,221.833,221.833,303899996.0
2006-09-18 11:20:00,221.807,221.833,221.744,221.775,272200000.0
2006-09-18 11:25:00,221.778,221.828,221.715,221.781,249399999.0
2006-09-18 11:30:00,221.777,221.831,221.743,221.755,300900001.0
2006-09-18 11:35:00,221.703,221.755,221.625,221.733,316100000.0
2006-09-18 11:40:00,221.71,221.753,221.631,221.642,241699999.0
2006-09-18 11:45:00,221.616,221.616,221.482,221.589,217800001.0
2006-09-18 11:50:00,221.571,221.579,221.494,221.575,258200000.0
2006-09-18 11:55:00,221.584,221.627,221.528,221.625,214500000.0
2006-09-18 12:00:00,221.636,221.657,221.565,221.623,224100001.0
2006-09-18 12:05:00,221.643,221.643,221.425,221.459,253399999.0
2006-09-18 12:10:00,221.497,221.612,221.497,221.594,288200000.0
2006-09-18 12:15:00,221.62,221.666,221.485,221.553,268500002.0
2006-09-18 12:20:00,221.554,221.582,221.49,221.539,321600001.0
2006-09-18 12:25:00,221.553,221.62,221.482,221.496,263599999.0
2006-09-18 12:30:00,221.507,221.51,221.416,221.437,289999999.0
2006-09-18 12:35:00,221.454,221.534,221.423,221.514,286900000.0
2006-09-18 12:40:00,221.54,221.606,221.494,221.586,257500000.0
2006-09-18 12:45:00,221.607,221.614,221.519,221.547,282799999.0
2006-09-18 12:50:00,221.517,221.517,221.408,221.492,251600000.0
2006-09-18 12:55:00,221.472,221.66,221.434,221.63,280000000.0
2006-09-18 13:00:00,221.627,221.642,221.515,221.586,299099997.0
2006-09-18 13:05:00,221.609,221.687,221.591,221.626,296000000.0
2006-09-18 13:10:00,221.6,221.623,221.557,221.583,303100001.0
2006-09-18 13:15:00,221.562,221.586,221.495,221.532,257499998.0
2006-09-18 13:20:00,221.556,221.638,221.508,221.638,262100000.0
2006-09-18 13:25:00,221.622,221.634,221.531,221.57,235999998.0
2006-09-18 13:30:00,221.582,221.599,221.481,221.512,229299999.0
2006-09-18 13:35:00,221.527,221.664,221.471,221.664,271900000.0
2006-09-18 13:40:00,221.703,221.791,221.673,221.772,288899999.0
2006-09-18 13:45:00,221.749,221.824,221.73,221.763,238700000.0
2006-09-18 13:50:00,221.753,221.759,221.651,221.704,244499999.0
2006-09-18 13:55:00,221.686,221.76,221.652,221.72,202000001.0
2006-09-18 14:00:00,221.704,221.734,221.577,221.615,289900000.0
2006-09-18 14:05:00,221.627,221.671,221.601,221.627,201100001.0
2006-09-18 14:10:00,221.632,221.634,221.431,221.448,277399999.0
2006-09-18 14:15:00,221.458,221.491,221.42,221.47,291400000.0
2006-09-18 14:20:00,221.458,221.473,221.329,221.363,269000002.0
2006-09-18 14:25:00,221.355,221.555,221.355,221.555,248200000.0
2006-09-18 14:30:00,221.567,221.635,221.529,221.535,264300002.0
2006-09-18 14:35:00,221.528,221.528,221.451,221.451,278300002.0
2006-09-18 14:40:00,221.486,221.552,221.442,221.535,293900000.0
2006-09-18 14:45:00,221.539,221.619,221.503,221.614,265700002.0
2006-09-18 14:50:00,221.612,221.654,221.564,221.615,274399999.0
2006-09-18 14:55:00,221.592,221.624,221.524,221.598,284199999.0
2006-09-18 15:00:00,221.57,221.729,221.51,221.676,215199999.0
2006-09-18 15:05:00,221.651,221.791,221.647,221.775,194400000.0
2006-09-18 15:10:00,221.763,221.884,221.758,221.851,241100000.0
2006-09-18 15:15:00,221.857,221.887,221.758,221.758,247900000.0
2006-09-18 15:20:00,221.761,221.774,221.648,221.649,258299999.0
2006-09-18 15:25:00,221.669,221.706,221.572,221.606,216700002.0
2006-09-18 15:30:00,221.617,221.696,221.599,221.69,275899999.0
2006-09-18 15:35:00,221.698,221.747,221.676,221.739,217199999.0
2006-09-18 15:40:00,221.753,221.796,221.67,221.691,206700000.0
2006-09-18 15:45:00,221.672,221.749,221.647,221.736,267700000.0
2006-09-18 15:50:00,221.741,221.755,221.713,221.751,368000002.0
2006-09-18 15:55:00,221.746,221.819,221.746,221.789,198700001.0
2006-09-18 16:00:00,221.758,221.836,221.732,221.751,195399999.0
2006-09-18 16:05:00,221.754,221.754,221.638,221.69,263900002.0
2006-09-18 16:10:00,221.691,221.691,221.604,221.632,208699998.0
2006-09-18 16:15:00,221.656,221.658,221.577,221.603,204400000.0
2006-09-18 16:20:00,221.609,221.652,221.554,221.652,313000000.0
2006-09-18 16:25:00,221.679,221.687,221.6,221.659,263700001.0
2006-09-18 16:30:00,221.658,221.69,221.619,221.669,255500000.0
2006-09-18 16:35:00,221.669,221.671,221.538,221.565,235600000.0
2006-09-18 16:40:00,221.563,221.572,221.502,221.526,269200001.0
2006-09-18 16:45:00,221.53,221.575,221.508,221.558,329900001.0
2006-09-18 16:50:00,221.566,221.628,221.552,221.574,294000001.0
2006-09-18 16:55:00,221.571,221.614,221.389,221.424,305100000.0
2006-09-18 17:00:00,221.445,221.483,221.41,221.458,293699999.0
2006-09-18 17:05:00,221.441,221.487,221.394,221.397,290000000.0
2006-09-18 17:10:00,221.377,221.402,221.274,221.372,190800000.0
2006-09-18 17:15:00,221.382,221.433,221.307,221.405,232900000.0
2006-09-18 17:20:00,221.406,221.462,221.382,221.435,237800000.0
2006-09-18 17:25:00,221.431,221.509,221.39,221.473,235900001.0
2006-09-18 17:30:00,221.461,221.492,221.421,221.449,299400001.0
2006-09-18 17:35:00,221.454,221.487,221.365,221.398,266099999.0
2006-09-18 17:40:00,221.417,221.441,221.376,221.413,193099999.0
2006-09-18 17:45:00,221.409,221.446,221.374,221.42,329300000.0
2006-09-18 17:50:00,221.437,221.457,221.356,221.359,220400000.0
2006-09-18 17:55:00,221.351,221.507,221.309,221.502,285199999.0
2006-09-18 18:00:00,221.518,221.633,221.504,221.576,2396200006.0
2006-09-18 18:05:00,221.58,221.633,221.542,221.542,3246300001.0
2006-09-18 18:10:00,221.555,221.691,221.528,221.664,2466700002.0
2006-09-18 18:15:00,221.685,221.699,221.621,221.677,2673600003.0
2006-09-18 18:20:00,221.674,221.677,221.605,221.677,3105399997.0
2006-09-18 18:25:00,221.692,221.701,221.59,221.686,2096200004.0
2006-09-18 18:30:00,221.693,221.694,221.602,221.64,1844200001.0
2006-09-18 18:35:00,221.645,221.682,221.606,221.65,1122000004.0
2006-09-18 18:40:00,221.662,221.7,221.63,221.698,1316899999.0
2006-09-18 18:45:00,221.694,221.701,221.577,221.66,960899999.0
2006-09-18 18:50:00,221.683,221.734,221.656,221.679,1124699995.0
2006-09-18 18:55:00,221.688,221.688,221.602,221.637,1155600003.0
2006-09-18 19:00:00,221.627,221.672,221.591,221.642,875100001.0
2006-09-18 19:05:00,221.652,221.709,221.603,221.667,1303199996.0
2006-09-18 19:10:00,221.664,221.7,221.629,221.657,649599998.0
2006-09-18 19:15:00,221.655,221.718,221.609,221.669,901600001.0
2006-09-18 19:20:00,221.665,221.718,221.633,221.687,1006599995.0
2006-09-18 19:25:00,221.696,221.716,221.629,221.662,1236999997.0
2006-09-18 19:30:00,221.662,221.737,221.635,221.695,1221300004.0
2006-09-18 19:35:00,221.685,221.706,221.604,221.605,985699999.0
2006-09-18 19:40:00,221.608,221.628,221.528,221.552,1103700004.0
2006-09-18 19:45:00,221.549,221.596,221.541,221.581,668099997.0
2006-09-18 19:50:00,221.592,221.675,221.557,221.654,776100001.0
2006-09-18 19:55:00,221.662,221.682,221.581,221.611,836500001.0
2006-09-18 20:00:00,221.607,221.688,221.577,221.6,574500000.0
2006-09-18 20:05:00,221.647,221.671,221.599,221.649,846700003.0
2006-09-18 20:10:00,221.648,221.781,221.626,221.655,1381700003.0
2006-09-18 20:15:00,221.678,221.732,221.62,221.677,991700003.0
2006-09-18 20:20:00,221.701,221.796,221.683,221.711,987400001.0
2006-09-18 20:25:00,221.718,221.747,221.661,221.692,1699400000.0
2006-09-18 20:30:00,221.692,221.731,221.64,221.641,1736399994.0
2006-09-18 20:35:00,221.642,221.739,221.642,221.717,786300000.0
2006-09-18 20:40:00,221.718,221.738,221.632,221.732,1538900005.0
2006-09-18 20:45:00,221.735,221.753,221.679,221.713,1149200005.0
2006-09-18 20:50:00,221.702,221.712,221.608,221.635,958200002.0
2006-09-18 20:55:00,221.657,221.678,221.604,221.678,1786000000.0
2006-09-18 21:00:00,221.673,221.673,221.573,221.66,1412800003.0
2006-09-18 21:05:00,221.645,221.723,221.593,221.722,727499999.0
2006-09-18 21:10:00,221.708,221.72,221.643,221.655,722300002.0
2006-09-18 21:15:00,221.657,221.725,221.605,221.68,1009899999.0
2006-09-18 21:20:00,221.711,221.711,221.646,221.663,1095799999.0
2006-09-18 21:25:00,221.66,221.693,221.558,221.659,804699999.0
2006-09-18 21:30:00,221.67,221.69,221.599,221.638,516400000.0
2006-09-18 21:35:00,221.646,221.673,221.57,221.665,281400000.0
2006-09-18 21:40:00,221.668,221.686,221.597,221.639,590600000.0
2006-09-18 21:45:00,221.653,221.665,221.593,221.628,531400002.0
2006-09-18 21:50:00,221.651,221.662,221.601,221.645,309699999.0
2006-09-18 21:55:00,221.644,221.644,221.53,221.553,447800002.0
2006-09-18 22:00:00,221.523,221.566,221.445,221.546,850100001.0
2006-09-18 22:05:00,221.541,221.585,221.496,221.536,354200001.0
2006-09-18 22:10:00,221.532,221.634,221.489,221.597,303300001.0
2006-09-18 22:15:00,221.582,221.674,221.559,221.646,669600003.0
2006-09-18 22:20:00,221.663,221.679,221.602,221.668,399099999.0
2006-09-18 22:25:00,221.632,221.678,221.582,221.666,513900001.0
2006-09-18 22:30:00,221.678,221.776,221.672,221.759,758200004.0
2006-09-18 22:35:00,221.758,221.758,221.672,221.757,326000002.0
2006-09-18 22:40:00,221.753,221.788,221.688,221.76,345600000.0
2006-09-18 22:45:00,221.76,221.818,221.671,221.739,402800002.0
2006-09-18 22:50:00,221.741,221.771,221.688,221.715,336500000.0
2006-09-18 22:55:00,221.708,221.776,221.654,221.74,305600002.0
2006-09-18 23:00:00,221.714,221.781,221.7,221.774,248199999.0
2006-09-18 23:05:00,221.773,221.779,221.702,221.764,225400002.0
2006-09-18 23:10:00,221.767,221.826,221.698,221.826,295200000.0
2006-09-18 23:15:00,221.741,221.843,221.679,221.721,279900000.0
2006-09-18 23:20:00,221.713,221.802,221.675,221.692,267900001.0
2006-09-18 23:25:00,221.687,221.779,221.672,221.726,232500000.0
2006-09-18 23:30:00,221.76,221.809,221.68,221.703,265600001.0
2006-09-18 23:35:00,221.756,221.802,221.687,221.758,231900001.0
2006-09-18 23:40:00,221.741,221.768,221.623,221.696,332999998.0
2006-09-18 23:45:00,221.724,221.742,221.66,221.735,226399999.0
2006-09-18 23:50:00,221.679,221.753,221.67,221.694,298700001.0
2006-09-18 23:55:00,221.719,221.755,221.692,221.737,281800000.0
2006-09-19 00:00:00,221.762,221.786,221.705,221.732,256100001.0
2006-09-19 00:05:00,221.752,221.779,221.708,221.764,225600000.0
2006-09-19 00:10:00,221.764,221.805,221.688,221.689,374700002.0
2006-09-19 00:15:00,221.722,221.763,221.687,221.711,316900000.0
2006-09-19 00:20:00,221.755,221.783,221.701,221.745,225399999.0
2006-09-19 00:25:00,221.753,221.758,221.686,221.722,269700001.0
2006-09-19 00:30:00,221.748,221.756,221.689,221.738,199100000.0
2006-09-19 00:35:00,221.701,221.743,221.663,221.712,239499999.0
2006-09-19 00:40:00,221.69,221.763,221.663,221.727,259400002.0
2006-09-19 00:45:00,221.763,221.811,221.711,221.785,306799998.0
2006-09-19 00:50:00,221.832,221.832,221.738,221.77,195300000.0
2006-09-19 00:55:00,221.759,221.781,221.693,221.699,206100000.0
2006-09-19 01:00:00,221.704,221.718,221.632,221.649,268899998.0
2006-09-19 01:05:00,221.663,221.789,221.662,221.723,259100000.0
2006-09-19 01:10:00,221.754,221.782,221.68,221.68,280100001.0
2006-09-19 01:15:00,221.709,221.768,221.666,221.697,228400000.0
2006-09-19 01:20:00,221.667,221.772,221.661,221.772,188399999.0
2006-09-19 01:25:00,221.736,221.746,221.682,221.714,286300002.0
2006-09-19 01:30:00,221.722,221.76,221.674,221.711,279300000.0
2006-09-19 01:35:00,221.712,221.755,221.667,221.692,264600002.0
2006-09-19 01:40:00,221.627,221.677,221.574,221.622,211500000.0
2006-09-19 01:45:00,221.631,221.657,221.6,221.639,240999998.0
2006-09-19 01:50:00,221.65,221.668,221.568,221.606,251399999.0
2006-09-19 01:55:00,221.596,221.752,221.576,221.701,226400001.0
2006-09-19 02:00:00,221.713,221.762,221.676,221.734,243000000.0
2006-09-19 02:05:00,221.739,221.791,221.675,221.772,248700000.0
2006-09-19 02:10:00,221.783,221.832,221.75,221.764,366999999.0
2006-09-19 02:15:00,221.753,221.757,221.669,221.734,211500000.0
2006-09-19 02:20:00,221.757,221.794,221.692,221.692,285699999.0
2006-09-19 02:25:00,221.704,221.709,221.653,221.709,313799998.0
2006-09-19 02:30:00,221.719,221.801,221.712,221.796,266000001.0
2006-09-19 02:35:00,221.776,221.86,221.736,221.855,235600000.0
2006-09-19 02:40:00,221.851,221.915,221.825,221.915,244600001.0
2006-09-19 02:45:00,221.914,222.011,221.878,221.969,304500000.0
2006-09-19 02:50:00,221.92,221.999,221.796,221.808,242900001.0
2006-09-19 02:55:00,221.813,221.89,221.813,221.863,291800000.0
2006-09-19 03:00:00,221.855,221.863,221.726,221.779,224800000.0
2006-09-19 03:05:00,221.782,221.805,221.743,221.751,210200002.0
2006-09-19 03:10:00,221.734,221.779,221.697,221.741,239000000.0
2006-09-19 03:15:00,221.726,221.778,221.672,221.685,209300002.0
2006-09-19 03:20:00,221.682,221.785,221.682,221.748,292300001.0
2006-09-19 03:25:00,221.74,221.756,221.66,221.676,223100002.0
2006-09-19 03:30:00,221.702,221.747,221.674,221.739,238500001.0
2006-09-19 03:35:00,221.689,221.77,221.685,221.724,284100001.0
2006-09-19 03:40:00,221.749,221.77,221.675,221.71,265100001.0
2006-09-19 03:45:00,221.722,221.822,221.7,221.783,271200001.0
2006-09-19 03:50:00,221.792,221.796,221.727,221.785,275300000.0
2006-09-19 03:55:00,221.767,221.784,221.704,221.745,235599999.0
2006-09-19 04:00:00,221.734,221.751,221.67,221.712,306900000.0
2006-09-19 04:05:00,221.751,221.772,221.69,221.766,203300000.0
2006-09-19 04:10:00,221.785,221.81,221.747,221.768,280199999.0
2006-09-19 04:15:00,221.823,221.823,221.726,221.791,241800000.0
2006-09-19 04:20:00,221.804,221.98,221.783,221.98,264300000.0
2006-09-19 04:25:00,222.02,222.153,222.02,222.106,247199998.0
2006-09-19 04:30:00,222.1,222.1,221.968,221.977,179000000.0
2006-09-19 04:35:00,222.018,222.018,221.91,222.0,193900000.0
2006-09-19 04:40:00,221.983,222.101,221.909,222.101,211300001.0
2006-09-19 04:45:00,222.097,222.119,222.05,222.102,190500001.0
2006-09-19 04:50:00,222.113,222.157,222.063,222.086,245900001.0
2006-09-19 04:55:00,222.145,222.18,222.047,222.166,185400000.0
2006-09-19 05:00:00,222.143,222.196,222.075,222.124,226699999.0
2006-09-19 05:05:00,222.103,222.11,222.017,222.093,177800001.0
2006-09-19 05:10:00,222.074,222.074,221.992,222.028,323100003.0
2006-09-19 05:15:00,222.011,222.086,221.997,222.08,225100000.0
2006-09-19 05:20:00,222.094,222.094,221.956,222.021,142100000.0
2006-09-19 05:25:00,222.007,222.051,221.972,222.014,275300001.0
2006-09-19 05:30:00,222.005,222.048,221.935,222.021,242000000.0
2006-09-19 05:35:00,222.043,222.045,221.969,221.969,257099999.0
2006-09-19 05:40:00,221.995,222.033,221.956,222.033,188299999.0
2006-09-19 05:45:00,222.03,222.044,221.954,221.978,318000001.0
2006-09-19 05:50:00,222.008,222.043,221.968,221.998,297100002.0
2006-09-19 05:55:00,222.005,222.04,221.964,221.964,318699998.0
2006-09-19 06:00:00,221.947,221.964,221.854,221.923,272600000.0
2006-09-19 06:05:00,221.9,221.904,221.816,221.816,261300000.0
2006-09-19 06:10:00,221.796,221.821,221.688,221.688,235600001.0
2006-09-19 06:15:00,221.687,221.735,221.684,221.704,187500000.0
2006-09-19 06:20:00,221.699,221.753,221.654,221.724,265999999.0
2006-09-19 06:25:00,221.712,221.76,221.689,221.73,234800000.0
2006-09-19 06:30:00,221.695,221.725,221.665,221.725,286700001.0
2006-09-19 06:35:00,221.716,221.736,221.668,221.7,239700001.0
2006-09-19 06:40:00,221.68,221.736,221.62,221.723,270799998.0
2006-09-19 06:45:00,221.732,221.754,221.614,221.749,213999999.0
2006-09-19 06:50:00,221.732,221.781,221.7,221.769,256899997.0
2006-09-19 06:55:00,221.749,221.891,221.749,221.863,229199998.0
2006-09-19 07:00:00,221.823,221.838,221.735,221.735,237900001.0
2006-09-19 07:05:00,221.791,221.805,221.722,221.782,298800000.0
2006-09-19 07:10:00,221.785,221.868,221.762,221.818,261800000.0
2006-09-19 07:15:00,221.848,221.892,221.82,221.87,202799999.0
2006-09-19 07:20:00,221.853,221.871,221.803,221.84,278599999.0
2006-09-19 07:25:00,221.819,221.884,221.789,221.868,295200000.0
2006-09-19 07:30:00,221.854,221.874,221.781,221.824,229100000.0
2006-09-19 07:35:00,221.846,221.886,221.788,221.818,296300004.0
2006-09-19 07:40:00,221.841,221.863,221.783,221.839,234099999.0
2006-09-19 07:45:00,221.835,221.859,221.67,221.672,230800000.0
2006-09-19 07:50:00,221.638,221.783,221.638,221.761,239600001.0
2006-09-19 07:55:00,221.746,221.802,221.738,221.775,226300000.0
2006-09-19 08:00:00,221.8,221.81,221.734,221.788,171000000.0
2006-09-19 08:05:00,221.794,221.879,221.754,221.824,204000000.0
2006-09-19 08:10:00,221.834,221.976,221.822,221.94,234500000.0
2006-09-19 08:15:00,221.924,222.044,221.919,222.012,284300002.0
2006-09-19 08:20:00,221.999,221.999,221.936,221.981,256200001.0
2006-09-19 08:25:00,221.975,221.987,221.923,221.952,250299999.0
2006-09-19 08:30:00,221.943,221.972,221.876,221.972,375400002.0
2006-09-19 08:35:00,221.962,222.0,221.944,221.976,258300001.0
2006-09-19 08:40:00,221.979,222.026,221.948,222.026,317499999.0
2006-09-19 08:45:00,222.034,222.057,221.978,222.035,330300000.0
2006-09-19 08:50:00,222.023,222.032,221.944,221.982,254300001.0
2006-09-19 08:55:00,221.968,222.045,221.901,222.034,259000000.0
2006-09-19 09:00:00,222.027,222.036,221.915,221.938,172000000.0
2006-09-19 09:05:00,221.947,221.959,221.881,221.881,221800001.0
2006-09-19 09:10:00,221.886,221.886,221.816,221.818,263899998.0
2006-09-19 09:15:00,221.784,221.801,221.691,221.724,166700000.0
2006-09-19 09:20:00,221.726,221.736,221.636,221.718,288600000.0
2006-09-19 09:25:00,221.699,221.788,221.677,221.783,285499999.0
2006-09-19 09:30:00,221.794,221.82,221.747,221.791,175300000.0
2006-09-19 09:35:00,221.809,221.828,221.463,221.463,262200000.0
2006-09-19 09:40:00,221.353,221.594,221.293,221.525,168400000.0
2006-09-19 09:45:00,221.532,221.535,221.292,221.315,257599998.0
2006-09-19 09:50:00,221.327,221.36,221.161,221.197,271700001.0
2006-09-19 09:55:00,221.199,221.223,221.112,221.152,180600000.0
2006-09-19 10:00:00,221.157,221.164,221.03,221.119,224100001.0
2006-09-19 10:05:00,221.138,221.233,221.071,221.128,172499999.0
2006-09-19 10:10:00,221.127,221.183,221.101,221.144,265700001.0
2006-09-19 10:15:00,221.159,221.188,221.053,221.098,277800000.0
2006-09-19 10:20:00,221.113,221.208,221.073,221.208,256299999.0
2006-09-19 10:25:00,221.193,221.249,221.098,221.212,302200000.0
2006-09-19 10:30:00,221.217,221.254,221.194,221.218,276800001.0
2006-09-19 10:35:00,221.216,221.219,221.131,221.19,241400000.0
2006-09-19 10:40:00,221.2,221.234,221.155,221.177,251499999.0
2006-09-19 10:45:00,221.202,221.202,221.11,221.181,295400000.0
2006-09-19 10:50:00,221.191,221.27,221.166,221.191,205000000.0
2006-09-19 10:55:00,221.209,221.245,221.11,221.245,185899999.0
2006-09-19 11:00:00,221.237,221.294,221.144,221.226,245000000.0
2006-09-19 11:05:00,221.208,221.27,221.203,221.27,242299999.0
2006-09-19 11:10:00,221.278,221.399,221.262,221.399,199400001.0
2006-09-19 11:15:00,221.386,221.434,221.311,221.329,343399999.0
2006-09-19 11:20:00,221.317,221.383,221.317,221.325,283000003.0
2006-09-19 11:25:00,221.337,221.384,221.317,221.352,199400000.0
2006-09-19 11:30:00,221.353,221.379,221.286,221.343,298300000.0
2006-09-19 11:35:00,221.321,221.321,221.201,221.21,264600001.0
2006-09-19 11:40:00,221.195,221.203,221.056,221.08,295599999.0
2006-09-19 11:45:00,221.053,221.087,220.937,221.072,248600000.0
2006-09-19 11:50:00,221.071,221.093,220.949,220.949,215800000.0
2006-09-19 11:55:00,220.925,220.925,220.782,220.84,214200000.0
2006-09-19 12:00:00,220.873,220.969,220.779,220.959,236099999.0
2006-09-19 12:05:00,220.985,221.052,220.917,220.933,253199999.0
2006-09-19 12:10:00,220.944,220.99,220.88,220.99,285500002.0
2006-09-19 12:15:00,220.964,221.02,220.895,220.967,208700001.0
2006-09-19 12:20:00,220.951,221.061,220.949,221.016,261999999.0
2006-09-19 12:25:00,221.021,221.029,220.968,220.989,279500000.0
2006-09-19 12:30:00,220.964,221.013,220.945,220.979,220399999.0
2006-09-19 12:35:00,220.994,221.014,220.947,220.976,274999999.0
2006-09-19 12:40:00,220.995,221.059,220.956,220.985,268900000.0
2006-09-19 12:45:00,220.99,221.032,220.941,220.941,281600001.0
2006-09-19 12:50:00,220.937,221.022,220.931,220.977,228599998.0
2006-09-19 12:55:00,221.043,221.158,221.028,221.134,265900000.0
2006-09-19 13:00:00,221.109,221.109,220.956,220.956,244100000.0
2006-09-19 13:05:00,220.965,221.047,220.921,220.957,229100000.0
2006-09-19 13:10:00,220.952,221.126,220.935,221.095,239000001.0
2006-09-19 13:15:00,221.104,221.111,221.012,221.016,283700002.0
2006-09-19 13:20:00,221.081,221.204,221.071,221.165,274000001.0
2006-09-19 13:25:00,221.159,221.208,221.102,221.177,241800002.0
2006-09-19 13:30:00,221.179,221.195,221.064,221.109,331800003.0
2006-09-19 13:35:00,221.094,221.136,221.051,221.113,294500001.0
2006-09-19 13:40:00,221.098,221.13,221.046,221.13,282200003.0
2006-09-19 13:45:00,221.101,221.133,221.035,221.084,231500001.0
2006-09-19 13:50:00,221.072,221.136,221.042,221.097,202600000.0
2006-09-19 13:55:00,221.077,221.122,221.028,221.035,229600000.0
2006-09-19 14:00:00,221.028,221.07,220.95,221.003,188300000.0
2006-09-19 14:05:00,220.983,221.011,220.889,220.999,269000000.0
2006-09-19 14:10:00,220.994,221.007,220.92,221.004,190400000.0
2006-09-19 14:15:00,221.029,221.036,220.967,221.014,211400000.0
2006-09-19 14:20:00,221.007,221.019,220.951,220.973,297500001.0
2006-09-19 14:25:00,220.966,221.013,220.917,221.01,335400001.0
2006-09-19 14:30:00,220.965,221.093,220.859,220.894,241700001.0
2006-09-19 14:35:00,220.885,221.016,220.853,221.01,185200001.0
2006-09-19 14:40:00,221.058,221.1,220.961,220.963,214000001.0
2006-09-19 14:45:00,220.93,220.972,220.845,220.939,166100000.0
2006-09-19 14:50:00,220.904,221.11,220.884,221.103,224000000.0
2006-09-19 14:55:00,221.077,221.131,221.03,221.039,289500000.0
2006-09-19 15:00:00,221.033,221.078,220.961,221.073,263600002.0
2006-09-19 15:05:00,221.062,221.09,221.018,221.085,251700001.0
2006-09-19 15:10:00,221.105,221.248,221.094,221.232,215600000.0
2006-09-19 15:15:00,221.208,221.379,221.193,221.321,272999999.0
2006-09-19 15:20:00,221.323,221.328,221.244,221.265,233000001.0
2006-09-19 15:25:00,221.281,221.347,221.205,221.205,258300002.0
2006-09-19 15:30:00,221.203,221.28,221.153,221.243,282200001.0
2006-09-19 15:35:00,221.234,221.376,221.16,221.365,214800001.0
2006-09-19 15:40:00,221.356,221.356,221.263,221.286,207700002.0
2006-09-19 15:45:00,221.263,221.324,221.23,221.313,256499998.0
2006-09-19 15:50:00,221.317,221.331,221.243,221.255,335800002.0
2006-09-19 15:55:00,221.258,221.272,221.136,221.192,259000001.0
2006-09-19 16:00:00,221.181,221.275,221.176,221.253,268300000.0
2006-09-19 16:05:00,221.276,221.306,221.191,221.306,165500000.0
2006-09-19 16:10:00,221.299,221.299,221.173,221.26,203500001.0
2006-09-19 16:15:00,221.263,221.322,221.211,221.297,272199999.0
2006-09-19 16:20:00,221.287,221.316,221.199,221.23,307099998.0
2006-09-19 16:25:00,221.232,221.232,221.143,221.191,258200000.0
2006-09-19 16:30:00,221.188,221.233,221.144,221.149,281300001.0
2006-09-19 16:35:00,221.118,221.135,221.067,221.081,277000000.0
2006-09-19 16:40:00,221.067,221.083,220.973,220.975,243999999.0
2006-09-19 16:45:00,220.956,220.979,220.872,220.898,351400001.0
2006-09-19 16:50:00,220.892,220.92,220.828,220.915,237200000.0
2006-09-19 16:55:00,220.924,221.048,220.87,221.037,346000004.0
2006-09-19 17:00:00,221.033,221.05,220.935,220.97,222700000.0
2006-09-19 17:05:00,221.01,221.256,220.999,221.256,184799999.0
2006-09-19 17:10:00,221.286,221.298,221.096,221.096,161200000.0
2006-09-19 17:15:00,221.076,221.174,221.055,221.055,237300001.0
2006-09-19 17:20:00,221.024,221.142,220.999,221.062,249299999.0
2006-09-19 17:25:00,221.047,221.166,221.011,221.122,275900002.0
2006-09-19 17:30:00,221.121,221.137,221.04,221.077,209900000.0
2006-09-19 17:35:00,221.069,221.169,221.036,221.147,251400000.0
2006-09-19 17:40:00,221.126,221.397,221.106,221.371,318800002.0
2006-09-19 17:45:00,221.396,221.435,221.289,221.289,287699999.0
2006-09-19 17:50:00,221.295,221.348,221.172,221.225,207000001.0
2006-09-19 17:55:00,221.227,221.362,221.178,221.362,211800001.0
2006-09-19 18:00:00,221.375,221.375,221.179,221.179,2495700000.0
2006-09-19 18:05:00,221.2,221.351,221.18,221.316,3347799998.0
2006-09-19 18:10:00,221.348,221.467,221.292,221.292,2250700009.0
2006-09-19 18:15:00,221.305,221.315,221.078,221.181,2553000002.0
2006-09-19 18:20:00,221.195,221.302,221.178,221.293,3085300007.0
2006-09-19 18:25:00,221.298,221.373,221.224,221.346,2263400003.0
2006-09-19 18:30:00,221.353,221.376,221.282,221.341,2052299997.0
2006-09-19 18:35:00,221.337,221.371,221.266,221.327,1109400006.0
2006-09-19 18:40:00,221.33,221.38,221.262,221.287,1125400000.0
2006-09-19 18:45:00,221.286,221.345,221.217,221.284,726300003.0
2006-09-19 18:50:00,221.293,221.309,221.203,221.225,1139700001.0
2006-09-19 18:55:00,221.231,221.339,221.222,221.322,1112700004.0
2006-09-19 19:00:00,221.324,221.362,221.247,221.293,909000004.0
2006-09-19 19:05:00,221.29,221.324,221.22,221.291,1453799999.0
2006-09-19 19:10:00,221.308,221.445,221.288,221.371,728900000.0
2006-09-19 19:15:00,221.365,221.396,221.323,221.361,791999999.0
2006-09-19 19:20:00,221.343,221.47,221.319,221.451,1192499999.0
2006-09-19 19:25:00,221.436,221.436,221.311,221.347,1296600005.0
2006-09-19 19:30:00,221.361,221.431,221.281,221.403,1268600002.0
2006-09-19 19:35:00,221.408,221.471,221.332,221.349,994100002.0
2006-09-19 19:40:00,221.358,221.443,221.312,221.435,889900000.0
2006-09-19 19:45:00,221.456,221.481,221.384,221.403,789600002.0
2006-09-19 19:50:00,221.404,221.501,221.366,221.379,789799996.0
2006-09-19 19:55:00,221.366,222.0,221.302,221.357,905400004.0
2006-09-19 20:00:00,221.367,221.405,221.297,221.331,667600003.0
2006-09-19 20:05:00,221.339,221.387,221.264,221.316,705700001.0
2006-09-19 20:10:00,221.351,221.361,221.251,221.26,1398000002.0
2006-09-19 20:15:00,221.268,221.339,221.222,221.305,913000001.0
2006-09-19 20:20:00,221.295,221.352,221.276,221.305,1047100001.0
2006-09-19 20:25:00,221.318,221.405,221.295,221.331,1339500001.0
2006-09-19 20:30:00,221.323,221.353,221.213,221.226,1819200000.0
2006-09-19 20:35:00,221.217,221.301,221.189,221.272,850500001.0
2006-09-19 20:40:00,221.262,221.32,221.185,221.31,1398999999.0
2006-09-19 20:45:00,221.317,221.329,221.239,221.309,1169299999.0
2006-09-19 20:50:00,221.28,221.287,221.151,221.203,957100001.0
2006-09-19 20:55:00,221.197,221.247,221.133,221.191,2016300009.0
2006-09-19 21:00:00,221.185,221.207,221.123,221.156,1431799996.0
2006-09-19 21:05:00,221.15,221.292,221.128,221.273,695700001.0
2006-09-19 21:10:00,221.274,221.305,221.202,221.225,812700000.0
2006-09-19 21:15:00,221.218,221.27,221.187,221.243,899500000.0
2006-09-19 21:20:00,221.26,221.326,221.178,221.273,1171999999.0
2006-09-19 21:25:00,221.254,221.296,221.214,221.243,782800002.0
2006-09-19 21:30:00,221.266,221.29,221.227,221.268,432400000.0
2006-09-19 21:35:00,221.269,221.289,221.221,221.253,290200001.0
2006-09-19 21:40:00,221.261,221.275,221.179,221.183,474599998.0
2006-09-19 21:45:00,221.23,221.262,221.155,221.193,456700000.0
2006-09-19 21:50:00,221.206,221.216,221.12,221.18,321900001.0
2006-09-19 21:55:00,221.222,221.263,221.187,221.211,423500000.0
2006-09-19 22:00:00,221.198,221.252,221.145,221.187,791400005.0
2006-09-19 22:05:00,221.214,221.286,221.18,221.28,292600000.0
2006-09-19 22:10:00,221.25,221.316,221.23,221.257,260499999.0
2006-09-19 22:15:00,221.237,221.293,221.133,221.207,504200001.0
2006-09-19 22:20:00,221.232,221.252,221.178,221.248,332199999.0
2006-09-19 22:25:00,221.236,221.286,221.201,221.239,538600003.0
2006-09-19 22:30:00,221.225,221.282,221.201,221.268,716600000.0
2006-09-19 22:35:00,221.296,221.462,221.211,221.455,374399999.0
2006-09-19 22:40:00,221.467,221.5,221.395,221.398,408400001.0
2006-09-19 22:45:00,221.465,221.506,221.393,221.393,379100001.0
2006-09-19 22:50:00,221.465,221.64,221.438,221.64,437700001.0
2006-09-19 22:55:00,221.633,221.65,221.593,221.622,367199998.0
2006-09-19 23:00:00,221.598,221.645,221.523,221.59,237700000.0
2006-09-19 23:05:00,221.566,221.641,221.479,221.526,292600001.0
2006-09-19 23:10:00,221.539,221.539,221.392,221.439,327499997.0
2006-09-19 23:15:00,221.501,221.514,221.386,221.439,233600001.0
2006-09-19 23:20:00,221.412,221.468,221.353,221.463,324499999.0
2006-09-19 23:25:00,221.438,221.529,221.389,221.472,274899999.0
2006-09-19 23:30:00,221.508,221.527,221.363,221.417,231800001.0
2006-09-19 23:35:00,221.435,221.435,221.314,221.399,274600000.0
2006-09-19 23:40:00,221.35,221.364,221.289,221.332,242900001.0
2006-09-19 23:45:00,221.325,221.41,221.18,221.231,336200001.0
2006-09-19 23:50:00,221.212,221.299,221.156,221.287,325300000.0
2006-09-19 23:55:00,221.271,221.363,221.196,221.345,246900001.0
2006-09-20 00:00:00,221.315,221.346,221.22,221.267,231099998.0
2006-09-20 00:05:00,221.299,221.323,221.246,221.314,248500000.0
2006-09-20 00:10:00,221.29,221.345,221.239,221.31,298300001.0
2006-09-20 00:15:00,221.294,221.385,221.278,221.318,255000000.0
2006-09-20 00:20:00,221.324,221.336,221.233,221.25,253600001.0
2006-09-20 00:25:00,221.275,221.297,221.18,221.238,267600001.0
2006-09-20 00:30:00,221.212,221.259,221.136,221.229,184200000.0
2006-09-20 00:35:00,221.195,221.226,221.101,221.192,204000000.0
2006-09-20 00:40:00,221.192,221.208,221.116,221.208,253299999.0
2006-09-20 00:45:00,221.187,221.207,221.124,221.191,228300000.0
2006-09-20 00:50:00,221.216,221.218,221.141,221.143,210499999.0
2006-09-20 00:55:00,221.172,221.256,221.164,221.209,202699999.0
2006-09-20 01:00:00,221.253,221.342,221.218,221.265,223300000.0
2006-09-20 01:05:00,221.275,221.289,221.198,221.198,233600001.0
2006-09-20 01:10:00,221.203,221.271,221.165,221.217,315400000.0
2006-09-20 01:15:00,221.178,221.25,221.151,221.192,350599997.0
2006-09-20 01:20:00,221.193,221.267,221.132,221.264,268899997.0
2006-09-20 01:25:00,221.24,221.288,221.194,221.242,202100000.0
2006-09-20 01:30:00,221.231,221.238,221.146,221.146,242400000.0
2006-09-20 01:35:00,221.146,221.218,221.099,221.102,204200000.0
2006-09-20 01:40:00,221.114,221.223,221.068,221.182,272899999.0
2006-09-20 01:45:00,221.151,221.151,221.029,221.084,303800000.0
2006-09-20 01:50:00,221.053,221.109,221.036,221.093,241500000.0
2006-09-20 01:55:00,221.046,221.123,221.035,221.113,234700000.0
2006-09-20 02:00:00,221.111,221.138,221.05,221.086,191900001.0
2006-09-20 02:05:00,221.091,221.13,221.031,221.032,189400001.0
2006-09-20 02:10:00,221.071,221.136,221.036,221.126,257500000.0
2006-09-20 02:15:00,221.109,221.178,221.091,221.123,277599999.0
2006-09-20 02:20:00,221.108,221.145,221.052,221.135,239700000.0
2006-09-20 02:25:00,221.161,221.213,221.095,221.148,222199998.0
2006-09-20 02:30:00,221.191,221.212,221.135,221.209,255800000.0
2006-09-20 02:35:00,221.233,221.233,221.11,221.132,297399999.0
2006-09-20 02:40:00,221.126,221.17,221.063,221.109,236599999.0
2006-09-20 02:45:00,221.093,221.101,221.019,221.048,260600001.0
2006-09-20 02:50:00,221.04,221.075,220.956,220.98,211900001.0
2006-09-20 02:55:00,220.972,220.989,220.867,220.922,307300000.0
2006-09-20 03:00:00,220.912,220.965,220.876,220.962,307200002.0
2006-09-20 03:05:00,220.967,220.971,220.751,220.773,234900000.0
2006-09-20 03:10:00,220.774,220.857,220.769,220.769,279800001.0
2006-09-20 03:15:00,220.8,220.817,220.619,220.64,219700000.0
2006-09-20 03:20:00,220.649,220.731,220.62,220.731,314200000.0
2006-09-20 03:25:00,220.711,220.737,220.625,220.678,210600000.0
2006-09-20 03:30:00,220.695,220.796,220.676,220.769,248400000.0
2006-09-20 03:35:00,220.797,220.845,220.766,220.845,249299999.0
2006-09-20 03:40:00,220.824,220.858,220.787,220.809,253799999.0
2006-09-20 03:45:00,220.779,220.802,220.739,220.775,273800000.0
2006-09-20 03:50:00,220.799,220.816,220.765,220.806,215600001.0
2006-09-20 03:55:00,220.815,220.845,220.759,220.759,363400002.0
2006-09-20 04:00:00,220.818,220.847,220.751,220.84,231200001.0
2006-09-20 04:05:00,220.845,220.899,220.821,220.84,241300001.0
2006-09-20 04:10:00,220.854,220.888,220.807,220.818,292400000.0
2006-09-20 04:15:00,220.855,220.925,220.813,220.823,310999999.0
2006-09-20 04:20:00,220.892,220.931,220.836,220.885,247099999.0
2006-09-20 04:25:00,220.906,220.919,220.78,220.814,210399999.0
2006-09-20 04:30:00,220.812,220.891,220.789,220.891,297899998.0
2006-09-20 04:35:00,220.87,220.931,220.841,220.886,237000001.0
2006-09-20 04:40:00,220.887,220.894,220.816,220.853,323299999.0
2006-09-20 04:45:00,220.862,220.906,220.817,220.836,194200000.0
2006-09-20 04:50:00,220.854,220.905,220.818,220.903,312000000.0
2006-09-20 04:55:00,220.891,220.925,220.825,220.91,308900001.0
2006-09-20 05:00:00,220.9,220.957,220.86,220.895,283300001.0
2006-09-20 05:05:00,220.96,220.963,220.899,220.928,331000002.0
2006-09-20 05:10:00,220.95,220.983,220.879,220.949,305399999.0
2006-09-20 05:15:00,220.936,220.982,220.899,220.967,341599996.0
2006-09-20 05:20:00,220.928,221.011,220.912,220.958,319400000.0
2006-09-20 05:25:00,220.951,221.006,220.923,220.973,375500002.0
2006-09-20 05:30:00,220.964,221.024,220.92,220.979,247700001.0
2006-09-20 05:35:00,220.953,220.988,220.917,220.952,260200000.0
2006-09-20 05:40:00,220.988,221.017,220.93,220.971,251000000.0
2006-09-20 05:45:00,220.997,220.997,220.918,220.954,342199998.0
2006-09-20 05:50:00,220.923,221.017,220.898,220.985,248600000.0
2006-09-20 05:55:00,220.989,221.028,220.934,220.956,255500000.0
2006-09-20 06:00:00,221.011,221.022,220.868,220.931,225800000.0
2006-09-20 06:05:00,220.916,221.018,220.896,220.98,243399998.0
2006-09-20 06:10:00,220.958,220.983,220.887,220.887,256799999.0
2006-09-20 06:15:00,220.894,220.952,220.846,220.852,223199999.0
2006-09-20 06:20:00,220.855,220.949,220.833,220.947,241900001.0
2006-09-20 06:25:00,220.942,220.944,220.84,220.844,268400000.0
2006-09-20 06:30:00,220.882,220.919,220.827,220.889,216400000.0
2006-09-20 06:35:00,220.87,220.968,220.855,220.96,245500002.0
2006-09-20 06:40:00,220.942,220.985,220.888,220.985,248700000.0
2006-09-20 06:45:00,220.975,221.042,220.921,220.945,243200000.0
2006-09-20 06:50:00,220.962,221.008,220.856,220.923,264900001.0
2006-09-20 06:55:00,220.922,220.943,220.864,220.885,201300000.0
2006-09-20 07:00:00,220.906,220.926,220.782,220.782,255100002.0
2006-09-20 07:05:00,220.799,220.825,220.721,220.754,265000000.0
2006-09-20 07:10:00,220.753,220.793,220.675,220.757,213500000.0
2006-09-20 07:15:00,220.749,220.779,220.706,220.745,216000001.0
2006-09-20 07:20:00,220.748,220.748,220.668,220.734,182500000.0
2006-09-20 07:25:00,220.682,220.742,220.654,220.729,271299998.0
2006-09-20 07:30:00,220.704,220.809,220.684,220.774,291699999.0
2006-09-20 07:35:00,220.745,220.783,220.706,220.713,276800001.0
2006-09-20 07:40:00,220.715,220.729,220.665,220.716,260799999.0
2006-09-20 07:45:00,220.712,220.895,220.701,220.882,316399999.0
2006-09-20 07:50:00,220.906,220.92,220.806,220.909,244900001.0
2006-09-20 07:55:00,220.887,220.949,220.848,220.932,306900002.0
2006-09-20 08:00:00,220.91,220.91,220.761,220.802,230000000.0
2006-09-20 08:05:00,220.797,220.82,220.683,220.693,268900002.0
2006-09-20 08:10:00,220.739,220.753,220.657,220.686,177200002.0
2006-09-20 08:15:00,220.741,220.756,220.633,220.683,285100001.0
2006-09-20 08:20:00,220.69,220.76,220.636,220.672,173100000.0
2006-09-20 08:25:00,220.648,220.751,220.632,220.74,280799999.0
2006-09-20 08:30:00,220.735,220.743,220.568,220.643,272599999.0
2006-09-20 08:35:00,220.626,220.631,220.526,220.611,251800000.0
2006-09-20 08:40:00,220.643,220.721,220.637,220.707,230100001.0
2006-09-20 08:45:00,220.682,220.803,220.672,220.798,301400002.0
2006-09-20 08:50:00,220.827,220.859,220.786,220.847,258400000.0
2006-09-20 08:55:00,220.817,220.817,220.602,220.603,303700002.0
2006-09-20 09:00:00,220.586,220.624,220.522,220.553,229300000.0
2006-09-20 09:05:00,220.553,220.604,220.525,220.57,233300001.0
2006-09-20 09:10:00,220.571,220.589,220.408,220.464,145100000.0
2006-09-20 09:15:00,220.473,220.51,220.417,220.462,203599999.0
2006-09-20 09:20:00,220.472,220.472,220.243,220.397,278700001.0
2006-09-20 09:25:00,220.422,220.489,220.418,220.459,260900001.0
2006-09-20 09:30:00,220.446,220.58,220.426,220.522,182400001.0
2006-09-20 09:35:00,220.498,220.52,220.414,220.435,249199999.0
2006-09-20 09:40:00,220.432,220.468,220.413,220.433,197100000.0
2006-09-20 09:45:00,220.417,220.425,220.3,220.327,182300000.0
2006-09-20 09:50:00,220.292,220.292,220.181,220.261,273099998.0
2006-09-20 09:55:00,220.276,220.398,220.254,220.39,210999999.0
2006-09-20 10:00:00,220.386,220.408,220.335,220.372,269200000.0
2006-09-20 10:05:00,220.375,220.455,220.361,220.44,282600000.0
2006-09-20 10:10:00,220.447,220.489,220.359,220.376,198200001.0
2006-09-20 10:15:00,220.355,220.567,220.345,220.512,307800004.0
2006-09-20 10:20:00,220.524,220.524,220.428,220.483,264699999.0
2006-09-20 10:25:00,220.479,220.487,220.297,220.328,379700000.0
2006-09-20 10:30:00,220.297,220.453,220.213,220.445,289799999.0
2006-09-20 10:35:00,220.453,220.601,220.443,220.601,310499997.0
2006-09-20 10:40:00,220.639,220.787,220.604,220.742,337500002.0
2006-09-20 10:45:00,220.772,220.772,220.712,220.747,351000002.0
2006-09-20 10:50:00,220.731,220.786,220.699,220.751,316300000.0
2006-09-20 10:55:00,220.727,220.79,220.693,220.695,262700001.0
2006-09-20 11:00:00,220.705,220.838,220.705,220.775,175900000.0
2006-09-20 11:05:00,220.76,220.783,220.636,220.684,199200001.0
2006-09-20 11:10:00,220.693,220.759,220.68,220.743,283500001.0
2006-09-20 11:15:00,220.749,220.774,220.701,220.77,300200001.0
2006-09-20 11:20:00,220.761,220.859,220.703,220.859,185200000.0
2006-09-20 11:25:00,220.867,220.921,220.806,220.829,298300000.0
2006-09-20 11:30:00,220.833,220.879,220.781,220.879,303399998.0
2006-09-20 11:35:00,220.883,220.925,220.852,220.895,218000000.0
2006-09-20 11:40:00,220.851,221.126,220.838,221.033,320300000.0
2006-09-20 11:45:00,221.01,221.054,221.001,221.048,336600001.0
2006-09-20 11:50:00,221.011,221.056,220.954,220.962,280399999.0
2006-09-20 11:55:00,220.959,221.021,220.897,220.983,252599997.0
2006-09-20 12:00:00,221.001,221.122,220.985,221.112,245400000.0
2006-09-20 12:05:00,221.123,221.158,221.029,221.035,234500002.0
2006-09-20 12:10:00,221.05,221.051,220.947,221.027,230100000.0
2006-09-20 12:15:00,221.032,221.037,220.918,220.968,277800000.0
2006-09-20 12:20:00,220.961,220.966,220.854,220.884,289400000.0
2006-09-20 12:25:00,220.883,220.896,220.765,220.86,190400000.0
2006-09-20 12:30:00,220.873,220.886,220.802,220.837,214399999.0
2006-09-20 12:35:00,220.843,220.906,220.805,220.903,309800001.0
2006-09-20 12:40:00,220.925,220.925,220.826,220.854,266499997.0
2006-09-20 12:45:00,220.843,220.891,220.814,220.828,187800000.0
2006-09-20 12:50:00,220.846,220.863,220.763,220.816,281100000.0
2006-09-20 12:55:00,220.832,220.832,220.746,220.818,295600000.0
2006-09-20 13:00:00,220.809,220.888,220.792,220.862,291399999.0
2006-09-20 13:05:00,220.879,220.887,220.765,220.768,244800001.0
2006-09-20 13:10:00,220.797,220.955,220.795,220.955,352700001.0
2006-09-20 13:15:00,220.967,220.987,220.918,220.931,312700001.0
2006-09-20 13:20:00,220.931,220.954,220.869,220.889,269400000.0
2006-09-20 13:25:00,220.862,220.917,220.841,220.906,324600000.0
2006-09-20 13:30:00,220.9,220.965,220.881,220.951,221299999.0
2006-09-20 13:35:00,220.94,220.986,220.921,220.959,258899998.0
2006-09-20 13:40:00,220.959,220.989,220.744,220.776,255800000.0
2006-09-20 13:45:00,220.813,220.881,220.79,220.881,263500001.0
2006-09-20 13:50:00,220.904,220.958,220.877,220.941,249299998.0
2006-09-20 13:55:00,220.89,220.912,220.833,220.885,179800000.0
2006-09-20 14:00:00,220.87,220.888,220.758,220.779,243300000.0
2006-09-20 14:05:00,220.783,220.859,220.765,220.84,209300001.0
2006-09-20 14:10:00,220.846,220.855,220.785,220.835,297300001.0
2006-09-20 14:15:00,220.853,220.853,220.773,220.832,244200000.0
2006-09-20 14:20:00,220.859,220.873,220.728,220.728,251299999.0
2006-09-20 14:25:00,220.733,220.786,220.692,220.721,187600001.0
2006-09-20 14:30:00,220.714,220.755,220.658,220.704,272500004.0
2006-09-20 14:35:00,220.718,220.821,220.718,220.755,256200000.0
2006-09-20 14:40:00,220.714,220.806,220.702,220.806,190800001.0
2006-09-20 14:45:00,220.812,220.845,220.787,220.831,195600000.0
2006-09-20 14:50:00,220.839,220.872,220.81,220.851,270199997.0
2006-09-20 14:55:00,220.851,220.899,220.799,220.88,282999999.0
2006-09-20 15:00:00,220.881,221.085,220.873,221.05,215500000.0
2006-09-20 15:05:00,221.028,221.252,221.023,221.185,258700000.0
2006-09-20 15:10:00,221.178,221.306,221.139,221.227,245799999.0
2006-09-20 15:15:00,221.227,221.252,221.186,221.227,280399999.0
2006-09-20 15:20:00,221.208,221.221,221.026,221.05,197000000.0
2006-09-20 15:25:00,221.057,221.15,221.047,221.085,274500002.0
2006-09-20 15:30:00,221.08,221.171,221.058,221.126,261900002.0
2006-09-20 15:35:00,221.111,221.149,221.07,221.132,211100001.0
2006-09-20 15:40:00,221.119,221.182,221.058,221.091,190600000.0
2006-09-20 15:45:00,221.118,221.143,221.08,221.128,235500000.0
2006-09-20 15:50:00,221.101,221.113,221.064,221.091,227600002.0
2006-09-20 15:55:00,221.071,221.1,221.022,221.042,204799999.0
2006-09-20 16:00:00,221.049,221.215,221.049,221.204,213100001.0
2006-09-20 16:05:00,221.206,221.233,221.164,221.192,199099999.0
2006-09-20 16:10:00,221.184,221.223,221.068,221.068,185000001.0
2006-09-20 16:15:00,221.071,221.1,221.026,221.04,253900001.0
2006-09-20 16:20:00,221.063,221.213,221.063,221.172,291200001.0
2006-09-20 16:25:00,221.203,221.416,221.197,221.416,204000000.0
2006-09-20 16:30:00,221.395,221.453,221.35,221.378,269700000.0
2006-09-20 16:35:00,221.371,221.482,221.325,221.464,234200000.0
2006-09-20 16:40:00,221.445,221.462,221.345,221.355,262000000.0
2006-09-20 16:45:00,221.365,221.474,221.365,221.471,252800000.0
2006-09-20 16:50:00,221.454,221.489,221.404,221.471,267299999.0
2006-09-20 16:55:00,221.458,221.498,221.406,221.406,270400000.0
2006-09-20 17:00:00,221.408,221.523,221.397,221.411,382700000.0
2006-09-20 17:05:00,221.409,221.421,221.34,221.372,202099999.0
2006-09-20 17:10:00,221.37,221.425,221.346,221.368,174800000.0
2006-09-20 17:15:00,221.375,221.378,221.327,221.367,267200002.0
2006-09-20 17:20:00,221.378,221.418,221.333,221.392,310099998.0
2006-09-20 17:25:00,221.382,221.463,221.335,221.455,221100000.0
2006-09-20 17:30:00,221.442,221.461,221.375,221.44,213400000.0
2006-09-20 17:35:00,221.43,221.45,221.365,221.388,249599996.0
2006-09-20 17:40:00,221.375,221.462,221.371,221.446,269799998.0
2006-09-20 17:45:00,221.475,221.486,221.411,221.481,293299999.0
2006-09-20 17:50:00,221.499,221.571,221.479,221.571,210900000.0
2006-09-20 17:55:00,221.597,221.619,221.533,221.575,306100000.0
2006-09-20 18:00:00,221.572,221.599,221.507,221.535,2721199997.0
2006-09-20 18:05:00,221.543,221.565,221.466,221.527,3235399996.0
2006-09-20 18:10:00,221.525,221.566,221.459,221.519,2098500002.0
2006-09-20 18:15:00,221.534,221.546,221.425,221.496,2495800002.0
2006-09-20 18:20:00,221.508,221.508,221.377,221.445,3060699994.0
2006-09-20 18:25:00,221.413,221.494,221.388,221.421,2223700003.0
2006-09-20 18:30:00,221.433,221.487,221.395,221.435,2108999997.0
2006-09-20 18:35:00,221.453,221.473,221.391,221.45,1161000000.0
2006-09-20 18:40:00,221.437,221.512,221.379,221.464,1358900005.0
2006-09-20 18:45:00,221.456,221.53,221.433,221.48,820800000.0
2006-09-20 18:50:00,221.495,221.501,221.383,221.383,1169600000.0
2006-09-20 18:55:00,221.465,221.502,221.381,221.46,1110500002.0
2006-09-20 19:00:00,221.445,221.506,221.436,221.48,882600000.0
2006-09-20 19:05:00,221.485,221.485,221.396,221.423,1214900000.0
2006-09-20 19:10:00,221.448,221.469,221.388,221.442,553599999.0
2006-09-20 19:15:00,221.444,221.501,221.384,221.48,825599999.0
2006-09-20 19:20:00,221.474,221.496,221.419,221.458,970199995.0
2006-09-20 19:25:00,221.461,221.498,221.384,221.472,1245300001.0
2006-09-20 19:30:00,221.458,221.512,221.43,221.458,1250500002.0
2006-09-20 19:35:00,221.449,221.507,221.399,221.493,923999998.0
2006-09-20 19:40:00,221.5,221.549,221.448,221.478,1061100007.0
2006-09-20 19:45:00,221.485,221.513,221.431,221.512,728600002.0
2006-09-20 19:50:00,221.517,221.559,221.486,221.525,843099995.0
2006-09-20 19:55:00,221.528,221.609,221.501,221.579,873500002.0
2006-09-20 20:00:00,221.597,221.606,221.525,221.574,682000002.0
2006-09-20 20:05:00,221.561,221.595,221.51,221.592,859100006.0
2006-09-20 20:10:00,221.583,221.755,221.357,221.529,1416600000.0
2006-09-20 20:15:00,221.504,221.752,221.441,221.752,748699999.0
2006-09-20 20:20:00,221.77,221.95,221.766,221.822,987100002.0
2006-09-20 20:25:00,221.817,221.847,221.688,221.728,1833400002.0
2006-09-20 20:30:00,221.75,221.769,221.549,221.611,1768200001.0
2006-09-20 20:35:00,221.6,221.626,221.52,221.535,757300000.0
2006-09-20 20:40:00,221.549,221.659,221.549,221.604,1428700000.0
2006-09-20 20:45:00,221.623,221.64,221.541,221.629,1087000001.0
2006-09-20 20:50:00,221.631,221.673,221.575,221.651,1012400005.0
2006-09-20 20:55:00,221.651,221.685,221.578,221.662,1853500000.0
2006-09-20 21:00:00,221.682,221.724,221.61,221.669,1474300000.0
2006-09-20 21:05:00,221.68,221.812,221.68,221.801,787699999.0
2006-09-20 21:10:00,221.8,221.894,221.764,221.843,699800001.0
2006-09-20 21:15:00,221.842,221.856,221.762,221.825,1000400001.0
2006-09-20 21:20:00,221.823,221.842,221.746,221.782,1050300002.0
2006-09-20 21:25:00,221.802,221.824,221.704,221.746,921000004.0
2006-09-20 21:30:00,221.761,221.778,221.591,221.611,519300000.0
2006-09-20 21:35:00,221.616,221.662,221.573,221.63,270400002.0
2006-09-20 21:40:00,221.632,221.67,221.59,221.616,506600000.0
2006-09-20 21:45:00,221.6,221.659,221.554,221.649,493699999.0
2006-09-20 21:50:00,221.651,221.676,221.604,221.676,299300000.0
2006-09-20 21:55:00,221.682,221.709,221.619,221.684,472400001.0
2006-09-20 22:00:00,221.634,221.658,221.502,221.634,848000001.0
2006-09-20 22:05:00,221.634,221.671,221.567,221.664,256500000.0
2006-09-20 22:10:00,221.605,221.682,221.589,221.596,330700000.0
2006-09-20 22:15:00,221.612,221.681,221.583,221.621,655399996.0
2006-09-20 22:20:00,221.661,221.676,221.583,221.676,335000001.0
2006-09-20 22:25:00,221.626,221.802,221.612,221.786,475600000.0
2006-09-20 22:30:00,221.783,221.816,221.745,221.787,685600002.0
2006-09-20 22:35:00,221.812,221.88,221.671,221.735,366299994.0
2006-09-20 22:40:00,221.751,221.84,221.751,221.815,533199999.0
2006-09-20 22:45:00,221.818,221.828,221.727,221.794,344200003.0
2006-09-20 22:50:00,221.815,221.824,221.737,221.783,358099999.0
2006-09-20 22:55:00,221.788,221.819,221.728,221.74,354599998.0
2006-09-20 23:00:00,221.716,221.718,221.618,221.64,252300002.0
2006-09-20 23:05:00,221.632,221.632,221.517,221.581,277600000.0
2006-09-20 23:10:00,221.624,221.625,221.526,221.556,321500001.0
2006-09-20 23:15:00,221.599,221.619,221.487,221.517,275800000.0
2006-09-20 23:20:00,221.519,221.519,221.413,221.49,222999999.0
2006-09-20 23:25:00,221.495,221.566,221.424,221.523,212800000.0
2006-09-20 23:30:00,221.566,221.619,221.514,221.543,263100002.0
2006-09-20 23:35:00,221.589,221.593,221.477,221.515,211599998.0
2006-09-20 23:40:00,221.517,221.703,221.483,221.527,238600000.0
2006-09-20 23:45:00,221.536,221.536,221.32,221.449,288400001.0
2006-09-20 23:50:00,221.491,221.515,221.421,221.46,181600000.0
2006-09-20 23:55:00,221.432,221.459,221.283,221.439,280199997.0
2006-09-21 00:00:00,221.42,221.42,221.287,221.384,212300001.0
2006-09-21 00:05:00,221.376,221.449,221.355,221.435,234000002.0
2006-09-21 00:10:00,221.425,221.439,221.348,221.405,260500001.0
2006-09-21 00:15:00,221.397,221.459,221.336,221.405,237599997.0
2006-09-21 00:20:00,221.391,221.548,221.364,221.39,295200000.0
2006-09-21 00:25:00,221.465,221.598,221.36,221.452,272500001.0
2006-09-21 00:30:00,221.439,221.549,221.397,221.521,176100000.0
2006-09-21 00:35:00,221.493,221.564,221.473,221.529,233200000.0
2006-09-21 00:40:00,221.527,221.667,221.483,221.623,255199999.0
2006-09-21 00:45:00,221.615,221.656,221.565,221.625,320599998.0
2006-09-21 00:50:00,221.618,221.64,221.518,221.634,251100001.0
2006-09-21 00:55:00,221.625,221.642,221.541,221.57,207499999.0
2006-09-21 01:00:00,221.603,221.616,221.559,221.602,178100000.0
2006-09-21 01:05:00,221.578,221.604,221.499,221.499,290900002.0
2006-09-21 01:10:00,221.503,221.637,221.503,221.616,299600001.0
2006-09-21 01:15:00,221.644,221.667,221.562,221.643,200599999.0
2006-09-21 01:20:00,221.679,221.685,221.575,221.61,251000003.0
2006-09-21 01:25:00,221.599,221.7,221.573,221.652,272100001.0
2006-09-21 01:30:00,221.714,221.714,221.619,221.666,245499998.0
2006-09-21 01:35:00,221.67,221.717,221.637,221.651,196500000.0
2006-09-21 01:40:00,221.687,221.719,221.614,221.633,298300000.0
2006-09-21 01:45:00,221.614,221.646,221.489,221.525,255199999.0
2006-09-21 01:50:00,221.536,221.57,221.515,221.535,196800000.0
2006-09-21 01:55:00,221.514,221.533,221.449,221.517,184400000.0
2006-09-21 02:00:00,221.531,221.569,221.474,221.492,272100002.0
2006-09-21 02:05:00,221.514,221.602,221.488,221.519,130500000.0
2006-09-21 02:10:00,221.569,221.572,221.498,221.558,273900001.0
2006-09-21 02:15:00,221.574,221.609,221.52,221.602,270800002.0
2006-09-21 02:20:00,221.609,221.628,221.58,221.58,243199999.0
2006-09-21 02:25:00,221.631,221.639,221.58,221.614,266099999.0
2006-09-21 02:30:00,221.614,221.616,221.466,221.469,194499999.0
2006-09-21 02:35:00,221.458,221.509,221.41,221.495,249400001.0
2006-09-21 02:40:00,221.466,221.515,221.43,221.515,289999999.0
2006-09-21 02:45:00,221.487,221.547,221.405,221.481,248099999.0
2006-09-21 02:50:00,221.484,221.623,221.454,221.623,215500000.0
2006-09-21 02:55:00,221.618,221.628,221.456,221.456,262800002.0
2006-09-21 03:00:00,221.512,221.598,221.461,221.535,256599999.0
2006-09-21 03:05:00,221.539,221.595,221.494,221.595,246500000.0
2006-09-21 03:10:00,221.581,221.639,221.538,221.562,250499999.0
2006-09-21 03:15:00,221.511,221.655,221.5,221.634,297000001.0
2006-09-21 03:20:00,221.631,221.698,221.61,221.669,284700001.0
2006-09-21 03:25:00,221.655,221.69,221.627,221.689,210300001.0
2006-09-21 03:30:00,221.688,221.702,221.638,221.686,260200001.0
2006-09-21 03:35:00,221.674,221.706,221.614,221.689,234100002.0
2006-09-21 03:40:00,221.637,221.676,221.576,221.631,312200000.0
2006-09-21 03:45:00,221.635,221.636,221.516,221.59,315199999.0
2006-09-21 03:50:00,221.565,221.679,221.515,221.616,220599999.0
2006-09-21 03:55:00,221.611,221.678,221.546,221.673,226300000.0
2006-09-21 04:00:00,221.643,221.669,221.615,221.647,213700000.0
2006-09-21 04:05:00,221.659,221.677,221.592,221.655,283100000.0
2006-09-21 04:10:00,221.625,221.669,221.57,221.606,293499999.0
2006-09-21 04:15:00,221.575,221.642,221.526,221.562,208900000.0
2006-09-21 04:20:00,221.532,221.614,221.523,221.569,299499999.0
2006-09-21 04:25:00,221.598,221.598,221.541,221.566,216300001.0
2006-09-21 04:30:00,221.571,221.609,221.547,221.609,225599999.0
2006-09-21 04:35:00,221.57,221.611,221.54,221.565,220900000.0
2006-09-21 04:40:00,221.582,221.582,221.463,221.463,232200000.0
2006-09-21 04:45:00,221.502,221.527,221.429,221.487,299299999.0
2006-09-21 04:50:00,221.479,221.502,221.419,221.49,281000000.0
2006-09-21 04:55:00,221.477,221.51,221.399,221.405,287899999.0
2006-09-21 05:00:00,221.447,221.484,221.406,221.474,205200000.0
2006-09-21 05:05:00,221.466,221.492,221.4,221.437,286000002.0
2006-09-21 05:10:00,221.475,221.476,221.328,221.392,269099999.0
2006-09-21 05:15:00,221.41,221.444,221.371,221.398,235100000.0
2006-09-21 05:20:00,221.415,221.45,221.351,221.399,255700001.0
2006-09-21 05:25:00,221.411,221.469,221.385,221.44,216700000.0
2006-09-21 05:30:00,221.428,221.522,221.391,221.505,234100000.0
2006-09-21 05:35:00,221.538,221.558,221.463,221.508,238900000.0
2006-09-21 05:40:00,221.478,221.534,221.441,221.453,281599998.0
2006-09-21 05:45:00,221.459,221.464,221.395,221.418,222100000.0
2006-09-21 05:50:00,221.418,221.496,221.39,221.496,254000001.0
2006-09-21 05:55:00,221.503,221.531,221.444,221.502,233800001.0
2006-09-21 06:00:00,221.516,221.534,221.396,221.418,223900000.0
2006-09-21 06:05:00,221.457,221.488,221.38,221.419,247799999.0
2006-09-21 06:10:00,221.443,221.458,221.372,221.427,280600000.0
2006-09-21 06:15:00,221.427,221.44,221.368,221.421,196900000.0
2006-09-21 06:20:00,221.46,221.46,221.354,221.397,261900003.0
2006-09-21 06:25:00,221.381,221.445,221.363,221.43,278300000.0
2006-09-21 06:30:00,221.434,221.467,221.397,221.423,191799999.0
2006-09-21 06:35:00,221.415,221.488,221.381,221.47,244800001.0
2006-09-21 06:40:00,221.449,221.502,221.393,221.416,231199999.0
2006-09-21 06:45:00,221.419,221.436,221.363,221.431,250000001.0
2006-09-21 06:50:00,221.423,221.468,221.372,221.388,298200002.0
2006-09-21 06:55:00,221.342,221.525,221.342,221.525,294700001.0
2006-09-21 07:00:00,221.537,221.556,221.485,221.527,207900001.0
2006-09-21 07:05:00,221.534,221.58,221.488,221.488,293999999.0
2006-09-21 07:10:00,221.476,221.522,221.386,221.522,256100001.0
2006-09-21 07:15:00,221.502,221.559,221.473,221.511,179300000.0
2006-09-21 07:20:00,221.496,221.552,221.473,221.54,219900000.0
2006-09-21 07:25:00,221.543,221.555,221.471,221.5,283699999.0
2006-09-21 07:30:00,221.483,221.525,221.405,221.48,208200000.0
2006-09-21 07:35:00,221.498,221.566,221.441,221.507,248499998.0
2006-09-21 07:40:00,221.574,221.699,221.532,221.675,236000000.0
2006-09-21 07:45:00,221.661,221.695,221.609,221.666,219200000.0
2006-09-21 07:50:00,221.65,221.654,221.578,221.58,265900000.0
2006-09-21 07:55:00,221.561,221.604,221.463,221.515,274999999.0
2006-09-21 08:00:00,221.528,221.53,221.444,221.507,206100000.0
2006-09-21 08:05:00,221.484,221.573,221.466,221.466,260500001.0
2006-09-21 08:10:00,221.467,221.485,221.412,221.477,255399999.0
2006-09-21 08:15:00,221.466,221.474,221.394,221.433,187700000.0
2006-09-21 08:20:00,221.418,221.435,221.26,221.333,198500000.0
2006-09-21 08:25:00,221.329,221.535,221.291,221.535,283100000.0
2006-09-21 08:30:00,221.543,221.619,221.496,221.548,318400001.0
2006-09-21 08:35:00,221.549,221.593,221.548,221.575,286900002.0
2006-09-21 08:40:00,221.598,221.627,221.518,221.592,240600000.0
2006-09-21 08:45:00,221.577,221.609,221.509,221.509,280100001.0
2006-09-21 08:50:00,221.498,221.57,221.485,221.547,267999999.0
2006-09-21 08:55:00,221.561,221.61,221.517,221.61,296100002.0
2006-09-21 09:00:00,221.611,221.658,221.58,221.615,256600000.0
2006-09-21 09:05:00,221.622,221.673,221.58,221.624,191000000.0
2006-09-21 09:10:00,221.657,221.657,221.524,221.548,158200000.0
2006-09-21 09:15:00,221.543,221.607,221.491,221.498,231199999.0
2006-09-21 09:20:00,221.509,221.526,221.379,221.467,252699998.0
2006-09-21 09:25:00,221.496,221.63,221.482,221.585,268499998.0
2006-09-21 09:30:00,221.576,221.602,221.522,221.552,250699998.0
2006-09-21 09:35:00,221.553,221.739,221.553,221.69,292500001.0
2006-09-21 09:40:00,221.686,221.809,221.686,221.753,262000001.0
2006-09-21 09:45:00,221.755,221.767,221.721,221.731,234900000.0
2006-09-21 09:50:00,221.743,221.781,221.703,221.781,259800000.0
2006-09-21 09:55:00,221.787,221.953,221.782,221.93,302500004.0
2006-09-21 10:00:00,221.943,221.963,221.813,221.85,231100000.0
2006-09-21 10:05:00,221.867,221.877,221.791,221.83,194400000.0
2006-09-21 10:10:00,221.83,221.844,221.769,221.815,269900000.0
2006-09-21 10:15:00,221.798,221.882,221.747,221.826,230500001.0
2006-09-21 10:20:00,221.87,221.87,221.769,221.786,303600000.0
2006-09-21 10:25:00,221.774,221.805,221.758,221.762,282100002.0
2006-09-21 10:30:00,221.744,221.772,221.69,221.729,324600002.0
2006-09-21 10:35:00,221.728,221.744,221.674,221.72,269200000.0
2006-09-21 10:40:00,221.693,221.839,221.683,221.818,223400000.0
2006-09-21 10:45:00,221.823,221.858,221.752,221.805,242000000.0
2006-09-21 10:50:00,221.814,221.839,221.769,221.821,267600001.0
2006-09-21 10:55:00,221.814,221.85,221.774,221.815,311000000.0
2006-09-21 11:00:00,221.848,221.875,221.813,221.858,188600000.0
2006-09-21 11:05:00,221.83,221.881,221.765,221.881,207599997.0
2006-09-21 11:10:00,221.877,221.893,221.853,221.858,271000002.0
2006-09-21 11:15:00,221.858,221.871,221.785,221.8,204000001.0
2006-09-21 11:20:00,221.789,221.795,221.722,221.77,221800003.0
2006-09-21 11:25:00,221.78,221.788,221.692,221.742,209400002.0
2006-09-21 11:30:00,221.735,221.791,221.704,221.736,239000001.0
2006-09-21 11:35:00,221.747,221.871,221.736,221.827,292899999.0
2006-09-21 11:40:00,221.807,221.835,221.769,221.835,304799999.0
2006-09-21 11:45:00,221.828,221.853,221.771,221.788,290199999.0
2006-09-21 11:50:00,221.791,221.883,221.78,221.84,278700003.0
2006-09-21 11:55:00,221.87,221.884,221.817,221.87,293100000.0
2006-09-21 12:00:00,221.884,221.926,221.799,221.893,267400001.0
2006-09-21 12:05:00,221.867,221.892,221.808,221.851,255100000.0
2006-09-21 12:10:00,221.856,221.875,221.809,221.857,283300001.0
2006-09-21 12:15:00,221.838,221.871,221.686,221.719,258100000.0
2006-09-21 12:20:00,221.716,221.74,221.631,221.665,216000001.0
2006-09-21 12:25:00,221.668,221.735,221.581,221.581,250000001.0
2006-09-21 12:30:00,221.585,221.799,221.585,221.767,190899999.0
2006-09-21 12:35:00,221.796,221.844,221.727,221.74,264399999.0
2006-09-21 12:40:00,221.752,221.79,221.67,221.775,223100001.0
2006-09-21 12:45:00,221.781,221.788,221.713,221.713,307499999.0
2006-09-21 12:50:00,221.732,221.747,221.663,221.702,207900001.0
2006-09-21 12:55:00,221.706,221.731,221.641,221.642,255500001.0
2006-09-21 13:00:00,221.617,221.636,221.521,221.595,301899999.0
2006-09-21 13:05:00,221.653,221.736,221.601,221.694,215499999.0
2006-09-21 13:10:00,221.676,221.784,221.676,221.772,299199999.0
2006-09-21 13:15:00,221.784,221.802,221.718,221.763,291200000.0
2006-09-21 13:20:00,221.773,221.797,221.719,221.777,242800000.0
2006-09-21 13:25:00,221.78,221.813,221.758,221.801,288000000.0
2006-09-21 13:30:00,221.805,221.921,221.791,221.868,263300000.0
2006-09-21 13:35:00,221.864,221.881,221.803,221.843,282300000.0
2006-09-21 13:40:00,221.852,221.908,221.816,221.857,366300000.0
2006-09-21 13:45:00,221.845,221.862,221.79,221.809,297100000.0
2006-09-21 13:50:00,221.846,221.892,221.773,221.828,258100002.0
2006-09-21 13:55:00,221.823,221.965,221.802,221.965,280800001.0
2006-09-21 14:00:00,221.951,221.967,221.927,221.946,239400000.0
2006-09-21 14:05:00,221.919,221.938,221.868,221.885,233800000.0
2006-09-21 14:10:00,221.878,221.925,221.831,221.915,251500001.0
2006-09-21 14:15:00,221.909,221.909,221.849,221.863,276299998.0
2006-09-21 14:20:00,221.858,221.876,221.761,221.773,277100001.0
2006-09-21 14:25:00,221.755,221.755,221.641,221.641,191699998.0
2006-09-21 14:30:00,221.642,221.81,221.633,221.809,270400003.0
2006-09-21 14:35:00,221.822,221.822,221.678,221.679,258900001.0
2006-09-21 14:40:00,221.703,221.725,221.681,221.705,272799997.0
2006-09-21 14:45:00,221.68,221.68,221.608,221.648,257400000.0
2006-09-21 14:50:00,221.643,221.692,221.609,221.649,298100000.0
2006-09-21 14:55:00,221.647,221.651,221.586,221.651,279100000.0
2006-09-21 15:00:00,221.644,221.67,221.598,221.658,207100000.0
2006-09-21 15:05:00,221.641,221.673,221.544,221.555,239800000.0
2006-09-21 15:10:00,221.565,221.642,221.55,221.632,199200000.0
2006-09-21 15:15:00,221.619,221.717,221.602,221.717,247300002.0
2006-09-21 15:20:00,221.708,221.715,221.653,221.653,260599999.0
2006-09-21 15:25:00,221.658,221.713,221.605,221.675,231400000.0
2006-09-21 15:30:00,221.68,221.765,221.633,221.723,240700001.0
2006-09-21 15:35:00,221.717,221.739,221.648,221.676,226700001.0
2006-09-21 15:40:00,221.692,221.695,221.616,221.651,274900001.0
2006-09-21 15:45:00,221.633,221.725,221.633,221.69,246100001.0
2006-09-21 15:50:00,221.678,221.739,221.659,221.704,279700001.0
2006-09-21 15:55:00,221.703,221.705,221.582,221.631,258799999.0
2006-09-21 16:00:00,221.635,221.72,221.575,221.72,273499998.0
2006-09-21 16:05:00,221.73,221.751,221.633,221.689,199900001.0
2006-09-21 16:10:00,221.664,221.664,221.601,221.615,221900000.0
2006-09-21 16:15:00,221.634,221.65,221.553,221.582,170600000.0
2006-09-21 16:20:00,221.592,221.607,221.534,221.581,312899999.0
2006-09-21 16:25:00,221.593,221.635,221.561,221.597,209400000.0
2006-09-21 16:30:00,221.591,221.627,221.523,221.535,291899999.0
2006-09-21 16:35:00,221.544,221.568,221.495,221.537,381100000.0
2006-09-21 16:40:00,221.557,221.583,221.495,221.526,296400000.0
2006-09-21 16:45:00,221.515,221.562,221.445,221.562,228800001.0
2006-09-21 16:50:00,221.562,221.574,221.468,221.5,199900000.0
2006-09-21 16:55:00,221.482,221.55,221.458,221.48,415100001.0
2006-09-21 17:00:00,221.443,221.575,221.387,221.575,355100000.0
2006-09-21 17:05:00,221.576,221.576,221.478,221.513,195300000.0
2006-09-21 17:10:00,221.466,221.519,221.433,221.44,250900001.0
2006-09-21 17:15:00,221.452,221.478,221.38,221.413,231900000.0
2006-09-21 17:20:00,221.4,221.436,221.364,221.412,263599999.0
2006-09-21 17:25:00,221.406,221.446,221.379,221.443,254799997.0
2006-09-21 17:30:00,221.447,221.471,221.369,221.398,193100000.0
2006-09-21 17:35:00,221.396,221.549,221.388,221.549,218100002.0
2006-09-21 17:40:00,221.549,221.567,221.419,221.451,214300001.0
2006-09-21 17:45:00,221.46,221.535,221.433,221.48,271900000.0
2006-09-21 17:50:00,221.487,221.564,221.392,221.493,207900000.0
2006-09-21 17:55:00,221.486,221.489,221.411,221.416,198500000.0
2006-09-21 18:00:00,221.457,221.577,221.386,221.498,2422800003.0
2006-09-21 18:05:00,221.527,221.589,221.498,221.555,3253899998.0
2006-09-21 18:10:00,221.564,221.731,221.543,221.714,2263499997.0
2006-09-21 18:15:00,221.715,221.746,221.593,221.624,2365700003.0
2006-09-21 18:20:00,221.64,221.662,221.507,221.61,3145000010.0
2006-09-21 18:25:00,221.646,221.731,221.577,221.683,2349200001.0
2006-09-21 18:30:00,221.685,221.688,221.442,221.505,2060699997.0
2006-09-21 18:35:00,221.5,221.622,221.5,221.622,1244699999.0
2006-09-21 18:40:00,221.61,221.649,221.524,221.587,1253000001.0
2006-09-21 18:45:00,221.589,221.616,221.549,221.566,869000001.0
2006-09-21 18:50:00,221.57,221.595,221.448,221.498,1131400003.0
2006-09-21 18:55:00,221.498,221.554,221.467,221.539,1117700003.0
2006-09-21 19:00:00,221.525,221.599,221.489,221.578,845700004.0
2006-09-21 19:05:00,221.565,221.565,221.465,221.497,1252199999.0
2006-09-21 19:10:00,221.494,221.504,221.368,221.434,618700001.0
2006-09-21 19:15:00,221.435,221.511,221.403,221.506,789600002.0
2006-09-21 19:20:00,221.488,221.589,221.458,221.526,956400000.0
2006-09-21 19:25:00,221.51,221.531,221.425,221.456,1270600004.0
2006-09-21 19:30:00,221.45,221.535,221.384,221.508,1140800000.0
2006-09-21 19:35:00,221.497,221.509,221.441,221.463,1062300006.0
2006-09-21 19:40:00,221.478,221.527,221.438,221.489,1036500001.0
2006-09-21 19:45:00,221.488,221.545,221.435,221.468,732699998.0
2006-09-21 19:50:00,221.491,221.505,221.383,221.442,814400002.0
2006-09-21 19:55:00,221.395,221.431,221.307,221.348,813000001.0
2006-09-21 20:00:00,221.359,221.447,221.131,221.281,544200001.0
2006-09-21 20:05:00,221.292,221.292,221.165,221.17,805000000.0
2006-09-21 20:10:00,221.157,221.247,221.107,221.241,1290400000.0
2006-09-21 20:15:00,221.256,221.316,221.195,221.273,832399999.0
2006-09-21 20:20:00,221.269,221.321,221.214,221.279,956200002.0
2006-09-21 20:25:00,221.29,221.358,221.212,221.339,1667900002.0
2006-09-21 20:30:00,221.338,221.401,221.287,221.29,1684199998.0
2006-09-21 20:35:00,221.277,221.28,221.199,221.232,805300004.0
2006-09-21 20:40:00,221.24,221.337,221.22,221.332,1401800003.0
2006-09-21 20:45:00,221.34,221.392,221.29,221.352,1040000001.0
2006-09-21 20:50:00,221.333,221.404,221.283,221.365,1077600000.0
2006-09-21 20:55:00,221.337,221.337,221.216,221.232,1658099999.0
2006-09-21 21:00:00,221.24,221.271,221.175,221.198,1459500001.0
2006-09-21 21:05:00,221.206,221.29,221.206,221.273,807600002.0
2006-09-21 21:10:00,221.258,221.258,221.126,221.165,638799998.0
2006-09-21 21:15:00,221.162,221.218,221.107,221.203,1013600002.0
2006-09-21 21:20:00,221.2,221.2,221.061,221.142,1007300004.0
2006-09-21 21:25:00,221.148,221.201,221.048,221.104,738700000.0
2006-09-21 21:30:00,221.119,221.205,221.119,221.191,558200004.0
2006-09-21 21:35:00,221.178,221.266,221.158,221.26,313900000.0
2006-09-21 21:40:00,221.262,221.302,221.167,221.213,456100000.0
2006-09-21 21:45:00,221.223,221.256,221.188,221.252,521700003.0
2006-09-21 21:50:00,221.277,221.277,221.179,221.222,340900000.0
2006-09-21 21:55:00,221.248,221.29,221.221,221.223,392200003.0
2006-09-21 22:00:00,221.214,221.306,221.172,221.275,763900001.0
2006-09-21 22:05:00,221.267,221.311,221.217,221.309,288699999.0
2006-09-21 22:10:00,221.295,221.304,221.191,221.258,320799999.0
2006-09-21 22:15:00,221.275,221.342,221.207,221.324,604800002.0
2006-09-21 22:20:00,221.29,221.343,221.224,221.287,373000001.0
2006-09-21 22:25:00,221.285,221.299,221.217,221.266,504800000.0
2006-09-21 22:30:00,221.318,221.33,221.274,221.31,748500002.0
2006-09-21 22:35:00,221.305,221.317,221.183,221.185,395899997.0
2006-09-21 22:40:00,221.185,221.212,221.112,221.174,416600004.0
2006-09-21 22:45:00,221.17,221.272,221.091,221.21,340399999.0
2006-09-21 22:50:00,221.247,221.358,221.241,221.358,423900000.0
2006-09-21 22:55:00,221.372,221.386,221.292,221.301,409100002.0
2006-09-21 23:00:00,221.308,221.348,221.203,221.221,198500001.0
2006-09-21 23:05:00,221.217,221.316,221.193,221.229,142600000.0
2006-09-21 23:10:00,221.228,221.28,221.119,221.196,283200002.0
2006-09-21 23:15:00,221.24,221.244,221.116,221.175,199899998.0
2006-09-21 23:20:00,221.159,221.228,221.113,221.121,274699999.0
2006-09-21 23:25:00,221.128,221.223,221.11,221.22,221300000.0
2006-09-21 23:30:00,221.253,221.294,221.219,221.235,257500000.0
2006-09-21 23:35:00,221.199,221.279,221.192,221.274,240400000.0
2006-09-21 23:40:00,221.276,221.334,221.248,221.311,225400000.0
2006-09-21 23:45:00,221.344,221.349,221.257,221.33,260100000.0
2006-09-21 23:50:00,221.338,221.344,221.255,221.321,204199999.0
2006-09-21 23:55:00,221.339,221.397,221.296,221.34,274200001.0
2006-09-22 00:00:00,221.372,221.372,221.27,221.335,175199999.0
2006-09-22 00:05:00,221.338,221.355,221.261,221.309,297699997.0
2006-09-22 00:10:00,221.323,221.342,221.243,221.243,285599999.0
2006-09-22 00:15:00,221.285,221.307,221.232,221.277,309199999.0
2006-09-22 00:20:00,221.271,221.296,221.182,221.182,198700001.0
2006-09-22 00:25:00,221.208,221.238,221.146,221.2,295500001.0
2006-09-22 00:30:00,221.191,221.251,221.162,221.217,266900000.0
2006-09-22 00:35:00,221.209,221.275,221.165,221.236,224100000.0
2006-09-22 00:40:00,221.237,221.285,221.148,221.178,278599998.0
2006-09-22 00:45:00,221.177,221.285,221.153,221.234,252000001.0
2006-09-22 00:50:00,221.263,221.328,221.215,221.307,272699999.0
2006-09-22 00:55:00,221.304,221.336,221.243,221.316,325399999.0
2006-09-22 01:00:00,221.322,221.414,221.285,221.318,215200000.0
2006-09-22 01:05:00,221.328,221.332,221.244,221.255,235299998.0
2006-09-22 01:10:00,221.26,221.344,221.26,221.303,253300000.0
2006-09-22 01:15:00,221.318,221.346,221.192,221.23,295100001.0
2006-09-22 01:20:00,221.263,221.347,221.221,221.302,266099998.0
2006-09-22 01:25:00,221.287,221.331,221.259,221.313,224700000.0
2006-09-22 01:30:00,221.314,221.342,221.269,221.317,226400000.0
2006-09-22 01:35:00,221.35,221.39,221.296,221.369,215300000.0
2006-09-22 01:40:00,221.36,221.395,221.268,221.281,272600002.0
2006-09-22 01:45:00,221.31,221.368,221.282,221.349,233800000.0
2006-09-22 01:50:00,221.379,221.384,221.226,221.291,207800000.0
2006-09-22 01:55:00,221.323,221.381,221.297,221.381,213400001.0
2006-09-22 02:00:00,221.367,221.443,221.327,221.415,284800000.0
2006-09-22 02:05:00,221.415,221.477,221.349,221.349,295900003.0
2006-09-22 02:10:00,221.367,221.379,221.244,221.276,217300001.0
2006-09-22 02:15:00,221.271,221.301,221.195,221.228,245900000.0
2006-09-22 02:20:00,221.249,221.264,221.139,221.182,273499998.0
2006-09-22 02:25:00,221.211,221.233,221.132,221.208,253199997.0
2006-09-22 02:30:00,221.206,221.206,221.127,221.172,224500000.0
2006-09-22 02:35:00,221.16,221.196,221.094,221.178,246400000.0
2006-09-22 02:40:00,221.183,221.225,221.12,221.196,251199998.0
2006-09-22 02:45:00,221.174,221.223,221.147,221.223,247900000.0
2006-09-22 02:50:00,221.235,221.322,221.205,221.322,235300000.0
2006-09-22 02:55:00,221.284,221.355,221.251,221.269,252800002.0
2006-09-22 03:00:00,221.262,221.339,221.25,221.328,185000000.0
2006-09-22 03:05:00,221.335,221.39,221.332,221.367,310200002.0
2006-09-22 03:10:00,221.337,221.383,221.308,221.308,309199997.0
2006-09-22 03:15:00,221.333,221.388,221.288,221.351,179800000.0
2006-09-22 03:20:00,221.349,221.413,221.336,221.351,315100000.0
2006-09-22 03:25:00,221.338,221.403,221.31,221.331,223500002.0
2006-09-22 03:30:00,221.381,221.406,221.313,221.342,292800000.0
2006-09-22 03:35:00,221.333,221.346,221.264,221.323,236299999.0
2006-09-22 03:40:00,221.309,221.347,221.258,221.262,250599999.0
2006-09-22 03:45:00,221.264,221.314,221.248,221.314,383700000.0
2006-09-22 03:50:00,221.3,221.328,221.252,221.279,181100000.0
2006-09-22 03:55:00,221.312,221.333,221.234,221.328,262900001.0
2006-09-22 04:00:00,221.333,221.353,221.286,221.33,259600002.0
2006-09-22 04:05:00,221.325,221.369,221.267,221.352,301900000.0
2006-09-22 04:10:00,221.352,221.396,221.295,221.392,259100000.0
2006-09-22 04:15:00,221.39,221.401,221.302,221.353,216899999.0
2006-09-22 04:20:00,221.301,221.38,221.272,221.285,317500003.0
2006-09-22 04:25:00,221.269,221.34,221.267,221.291,200399999.0
2006-09-22 04:30:00,221.295,221.346,221.252,221.323,253599999.0
2006-09-22 04:35:00,221.326,221.336,221.25,221.28,204900002.0
2006-09-22 04:40:00,221.263,221.325,221.256,221.302,302900000.0
2006-09-22 04:45:00,221.273,221.358,221.265,221.342,241300000.0
2006-09-22 04:50:00,221.344,221.384,221.307,221.357,300400000.0
2006-09-22 04:55:00,221.349,221.374,221.308,221.37,333400003.0
2006-09-22 05:00:00,221.374,221.389,221.323,221.355,239400001.0
2006-09-22 05:05:00,221.352,221.399,221.301,221.363,345399999.0
2006-09-22 05:10:00,221.377,221.403,221.302,221.303,327200000.0
2006-09-22 05:15:00,221.371,221.394,221.297,221.348,228099998.0
2006-09-22 05:20:00,221.377,221.38,221.263,221.287,219700000.0
2006-09-22 05:25:00,221.342,221.369,221.194,221.329,279799998.0
2006-09-22 05:30:00,221.385,221.405,221.324,221.394,259499998.0
2006-09-22 05:35:00,221.392,221.435,221.303,221.418,245099999.0
2006-09-22 05:40:00,221.406,221.418,221.33,221.411,183699998.0
2006-09-22 05:45:00,221.4,221.4,221.319,221.372,234399999.0
2006-09-22 05:50:00,221.37,221.418,221.303,221.409,263600000.0
2006-09-22 05:55:00,221.397,221.409,221.334,221.341,231600000.0
2006-09-22 06:00:00,221.387,221.403,221.324,221.368,261900000.0
2006-09-22 06:05:00,221.37,221.394,221.285,221.373,250599998.0
2006-09-22 06:10:00,221.348,221.377,221.26,221.369,173600000.0
2006-09-22 06:15:00,221.339,221.364,221.289,221.339,241599999.0
2006-09-22 06:20:00,221.351,221.372,221.3,221.3,180400000.0
2006-09-22 06:25:00,221.371,221.384,221.233,221.327,299900002.0
2006-09-22 06:30:00,221.342,221.354,221.295,221.354,228699998.0
2006-09-22 06:35:00,221.352,221.385,221.306,221.379,211200002.0
2006-09-22 06:40:00,221.362,221.399,221.323,221.35,237899998.0
2006-09-22 06:45:00,221.344,221.37,221.278,221.32,234399999.0
2006-09-22 06:50:00,221.293,221.35,221.271,221.326,271000001.0
2006-09-22 06:55:00,221.285,221.354,221.236,221.28,168100000.0
2006-09-22 07:00:00,221.253,221.289,221.202,221.231,213399999.0
2006-09-22 07:05:00,221.24,221.249,221.186,221.211,228499999.0
2006-09-22 07:10:00,221.225,221.229,221.115,221.217,217900000.0
2006-09-22 07:15:00,221.24,221.288,221.214,221.243,273300001.0
2006-09-22 07:20:00,221.242,221.249,221.174,221.23,229000001.0
2006-09-22 07:25:00,221.233,221.247,221.199,221.242,294299999.0
2006-09-22 07:30:00,221.243,221.262,221.206,221.234,192400001.0
2006-09-22 07:35:00,221.257,221.292,221.238,221.281,218299999.0
2006-09-22 07:40:00,221.288,221.31,221.217,221.31,254400001.0
2006-09-22 07:45:00,221.331,221.372,221.262,221.285,284400001.0
2006-09-22 07:50:00,221.289,221.333,221.238,221.289,244100000.0
2006-09-22 07:55:00,221.29,221.394,221.267,221.371,266500000.0
2006-09-22 08:00:00,221.376,221.378,221.307,221.332,215900002.0
2006-09-22 08:05:00,221.34,221.392,221.309,221.361,204700001.0
2006-09-22 08:10:00,221.328,221.419,221.321,221.398,229500000.0
2006-09-22 08:15:00,221.422,221.491,221.42,221.486,193600000.0
2006-09-22 08:20:00,221.501,221.51,221.438,221.499,282900002.0
2006-09-22 08:25:00,221.477,221.503,221.367,221.478,251900000.0
2006-09-22 08:30:00,221.49,221.598,221.441,221.596,254800001.0
2006-09-22 08:35:00,221.569,221.675,221.563,221.66,254800001.0
2006-09-22 08:40:00,221.68,221.796,221.68,221.711,293200001.0
2006-09-22 08:45:00,221.689,221.738,221.661,221.712,298399999.0
2006-09-22 08:50:00,221.713,221.807,221.694,221.7,192999999.0
2006-09-22 08:55:00,221.707,221.757,221.691,221.738,263700001.0
2006-09-22 09:00:00,221.742,221.825,221.703,221.81,272900000.0
2006-09-22 09:05:00,221.803,221.831,221.705,221.705,216200001.0
2006-09-22 09:10:00,221.703,221.785,221.669,221.714,249900000.0
2006-09-22 09:15:00,221.744,221.786,221.67,221.778,216299999.0
2006-09-22 09:20:00,221.794,221.919,221.79,221.849,230200000.0
2006-09-22 09:25:00,221.86,221.906,221.804,221.862,276799999.0
2006-09-22 09:30:00,221.835,221.835,221.748,221.814,169800000.0
2006-09-22 09:35:00,221.812,221.817,221.688,221.74,228200000.0
2006-09-22 09:40:00,221.75,221.784,221.727,221.728,266100001.0
2006-09-22 09:45:00,221.721,221.765,221.694,221.748,232600002.0
2006-09-22 09:50:00,221.742,221.764,221.702,221.74,294900002.0
2006-09-22 09:55:00,221.717,221.771,221.688,221.771,252800000.0
2006-09-22 10:00:00,221.784,221.838,221.772,221.796,300100000.0
2006-09-22 10:05:00,221.818,221.828,221.742,221.778,211100000.0
2006-09-22 10:10:00,221.801,221.822,221.743,221.796,203800000.0
2006-09-22 10:15:00,221.79,221.814,221.697,221.753,307500000.0
2006-09-22 10:20:00,221.78,221.78,221.558,221.643,230100000.0
2006-09-22 10:25:00,221.647,221.67,221.618,221.634,300400001.0
2006-09-22 10:30:00,221.645,221.656,221.6,221.64,272000000.0
2006-09-22 10:35:00,221.634,221.648,221.526,221.558,263899999.0
2006-09-22 10:40:00,221.549,221.613,221.492,221.597,243700000.0
2006-09-22 10:45:00,221.636,221.687,221.576,221.671,248400000.0
2006-09-22 10:50:00,221.671,221.68,221.621,221.652,245099999.0
2006-09-22 10:55:00,221.622,221.67,221.569,221.67,213000000.0
2006-09-22 11:00:00,221.678,221.765,221.678,221.741,276200000.0
2006-09-22 11:05:00,221.715,221.868,221.7,221.745,240999998.0
2006-09-22 11:10:00,221.756,221.757,221.615,221.637,211900000.0
2006-09-22 11:15:00,221.617,221.665,221.578,221.604,235300001.0
2006-09-22 11:20:00,221.59,221.591,221.515,221.532,188600000.0
2006-09-22 11:25:00,221.535,221.601,221.487,221.568,177100000.0
2006-09-22 11:30:00,221.58,221.619,221.548,221.596,232299998.0
2006-09-22 11:35:00,221.541,221.571,221.438,221.446,193100000.0
2006-09-22 11:40:00,221.439,221.487,221.352,221.477,354199998.0
2006-09-22 11:45:00,221.481,221.496,221.442,221.492,229600000.0
2006-09-22 11:50:00,221.487,221.501,221.409,221.432,289999999.0
2006-09-22 11:55:00,221.431,221.55,221.421,221.525,286600001.0
2006-09-22 12:00:00,221.541,221.541,221.441,221.505,241300000.0
2006-09-22 12:05:00,221.5,221.565,221.431,221.431,203500001.0
2006-09-22 12:10:00,221.426,221.483,221.408,221.442,288100000.0
2006-09-22 12:15:00,221.439,221.469,221.414,221.468,301000000.0
2006-09-22 12:20:00,221.478,221.492,221.378,221.403,241799997.0
2006-09-22 12:25:00,221.415,221.421,221.352,221.352,190299999.0
2006-09-22 12:30:00,221.346,221.398,221.346,221.39,246199997.0
2006-09-22 12:35:00,221.389,221.418,221.339,221.372,347399999.0
2006-09-22 12:40:00,221.353,221.576,221.33,221.539,309000000.0
2006-09-22 12:45:00,221.552,221.552,221.441,221.473,230799999.0
2006-09-22 12:50:00,221.492,221.531,221.423,221.522,282200000.0
2006-09-22 12:55:00,221.517,221.522,221.409,221.5,252199999.0
2006-09-22 13:00:00,221.491,221.491,221.304,221.304,313099999.0
2006-09-22 13:05:00,221.296,221.369,221.257,221.275,294600003.0
2006-09-22 13:10:00,221.279,221.324,221.223,221.237,265600000.0
2006-09-22 13:15:00,221.225,221.311,221.203,221.224,231400000.0
2006-09-22 13:20:00,221.228,221.228,221.137,221.221,271899999.0
2006-09-22 13:25:00,221.205,221.231,221.125,221.18,260900001.0
2006-09-22 13:30:00,221.164,221.22,221.129,221.188,247700001.0
2006-09-22 13:35:00,221.207,221.213,221.114,221.115,286900001.0
2006-09-22 13:40:00,221.114,221.21,221.108,221.19,262000000.0
2006-09-22 13:45:00,221.166,221.172,221.06,221.094,260500000.0
2006-09-22 13:50:00,221.09,221.098,220.957,221.004,224200000.0
2006-09-22 13:55:00,221.006,221.109,221.003,221.072,208599999.0
2006-09-22 14:00:00,221.072,221.101,220.991,221.02,281700001.0
2006-09-22 14:05:00,221.046,221.053,220.981,221.047,193599999.0
2006-09-22 14:10:00,221.033,221.033,220.944,220.985,247199998.0
2006-09-22 14:15:00,221.008,221.03,220.96,221.003,192100000.0
2006-09-22 14:20:00,221.015,221.051,220.996,221.014,288500000.0
2006-09-22 14:25:00,221.006,221.028,220.964,221.014,354099997.0
2006-09-22 14:30:00,220.995,221.024,220.935,220.999,282400000.0
2006-09-22 14:35:00,220.995,221.083,220.957,220.998,253699999.0
2006-09-22 14:40:00,220.984,221.042,220.946,221.039,215100001.0
2006-09-22 14:45:00,221.026,221.072,221.011,221.034,249700001.0
2006-09-22 14:50:00,221.013,221.053,220.913,220.946,244700000.0
2006-09-22 14:55:00,220.966,220.967,220.886,220.886,241299999.0
2006-09-22 15:00:00,220.902,221.049,220.902,221.042,261300002.0
2006-09-22 15:05:00,221.047,221.128,221.046,221.076,228200000.0
2006-09-22 15:10:00,221.051,221.117,221.04,221.07,263300002.0
2006-09-22 15:15:00,221.058,221.059,220.947,220.982,180500000.0
2006-09-22 15:20:00,220.978,221.084,220.978,221.051,284100000.0
2006-09-22 15:25:00,221.047,221.137,221.047,221.129,259700001.0
2006-09-22 15:30:00,221.126,221.181,221.098,221.121,294400001.0
2006-09-22 15:35:00,221.131,221.173,221.091,221.095,194500000.0
2006-09-22 15:40:00,221.094,221.105,221.021,221.073,271100002.0
2006-09-22 15:45:00,221.027,221.081,221.002,221.074,250099999.0
2006-09-22 15:50:00,221.062,221.113,221.015,221.079,228400000.0
2006-09-22 15:55:00,221.08,221.188,221.071,221.18,213800000.0
2006-09-22 16:00:00,221.167,221.238,221.158,221.229,155700000.0
2006-09-22 16:05:00,221.234,221.315,221.206,221.287,254200001.0
2006-09-22 16:10:00,221.268,221.353,221.223,221.313,183100001.0
2006-09-22 16:15:00,221.32,221.498,221.311,221.438,241600000.0
2006-09-22 16:20:00,221.452,221.466,221.367,221.377,249500002.0
2006-09-22 16:25:00,221.368,221.409,221.344,221.409,254800000.0
2006-09-22 16:30:00,221.389,221.421,221.339,221.357,356100002.0
2006-09-22 16:35:00,221.349,221.404,221.301,221.342,269900001.0
2006-09-22 16:40:00,221.332,221.397,221.323,221.348,253700001.0
2006-09-22 16:45:00,221.333,221.364,221.323,221.332,328799999.0
2006-09-22 16:50:00,221.33,221.401,221.31,221.377,222100000.0
2006-09-22 16:55:00,221.368,221.4,221.312,221.36,309100000.0
2006-09-22 17:00:00,221.351,221.416,221.321,221.395,265600001.0
2006-09-22 17:05:00,221.406,221.446,221.304,221.36,285399999.0
2006-09-22 17:10:00,221.364,221.482,221.325,221.464,239799998.0
2006-09-22 17:15:00,221.445,221.528,221.398,221.486,238699999.0
2006-09-22 17:20:00,221.484,221.546,221.446,221.45,268799999.0
2006-09-22 17:25:00,221.407,221.452,221.379,221.438,273000001.0
2006-09-22 17:30:00,221.452,221.468,221.379,221.42,222700002.0
2006-09-22 17:35:00,221.396,221.433,221.346,221.4,270400001.0
2006-09-22 17:40:00,221.365,221.376,221.314,221.321,221199999.0
2006-09-22 17:45:00,221.313,221.352,221.299,221.313,213799999.0
2006-09-22 17:50:00,221.319,221.388,221.308,221.388,234500000.0
2006-09-22 17:55:00,221.346,221.409,221.331,221.364,196500000.0
2006-09-22 18:00:00,221.362,221.381,221.3,221.334,2520500007.0
2006-09-22 18:05:00,221.35,221.358,221.234,221.265,3082500000.0
2006-09-22 18:10:00,221.284,221.346,221.253,221.267,2457499997.0
2006-09-22 18:15:00,221.268,221.287,221.206,221.258,2459000008.0
2006-09-22 18:20:00,221.262,221.283,221.197,221.218,2873100007.0
2006-09-22 18:25:00,221.235,221.307,221.227,221.293,2279600009.0
2006-09-22 18:30:00,221.28,221.304,221.235,221.281,1840500001.0
2006-09-22 18:35:00,221.305,221.325,221.237,221.288,1184099999.0
2006-09-22 18:40:00,221.267,221.309,221.189,221.269,1237399998.0
2006-09-22 18:45:00,221.255,221.269,221.176,221.21,827700004.0
2006-09-22 18:50:00,221.214,221.246,221.148,221.219,1098100003.0
2006-09-22 18:55:00,221.234,221.286,221.177,221.248,1001599996.0
2006-09-22 19:00:00,221.228,221.306,221.188,221.281,898099995.0
2006-09-22 19:05:00,221.287,221.335,221.214,221.335,1467900002.0
2006-09-22 19:10:00,221.338,221.375,221.275,221.317,622900000.0
2006-09-22 19:15:00,221.335,221.444,221.274,221.444,958000002.0
2006-09-22 19:20:00,221.473,221.474,221.373,221.43,877099997.0
2006-09-22 19:25:00,221.42,221.434,221.355,221.385,1318800005.0
2006-09-22 19:30:00,221.386,221.436,221.348,221.383,1368099997.0
2006-09-22 19:35:00,221.369,221.406,221.323,221.381,1010099998.0
2006-09-22 19:40:00,221.394,221.418,221.332,221.39,946100000.0
2006-09-22 19:45:00,221.405,221.469,221.362,221.435,831600001.0
2006-09-22 19:50:00,221.435,221.469,221.382,221.455,820799997.0
2006-09-22 19:55:00,221.443,221.491,221.381,221.415,835000000.0
2006-09-22 20:00:00,221.454,221.468,221.386,221.443,653000001.0
2006-09-22 20:05:00,221.447,221.458,221.355,221.364,937000001.0
2006-09-22 20:10:00,221.384,221.431,221.338,221.425,1401300003.0
2006-09-22 20:15:00,221.424,221.427,221.353,221.38,922100000.0
2006-09-22 20:20:00,221.369,221.395,221.303,221.335,1021999999.0
2006-09-22 20:25:00,221.32,221.402,221.264,221.389,1617400000.0
2006-09-22 20:30:00,221.399,221.414,221.338,221.346,1849500001.0
2006-09-22 20:35:00,221.333,221.368,221.245,221.336,753799999.0
2006-09-22 20:40:00,221.345,221.372,221.282,221.321,1316900001.0
2006-09-22 20:45:00,221.325,221.39,221.222,221.371,1114700002.0
2006-09-22 20:50:00,221.34,221.362,221.267,221.308,1036900003.0
2006-09-22 20:55:00,221.3,221.344,221.273,221.314,1691000002.0
2006-09-22 21:00:00,221.316,221.336,221.262,221.33,1356400001.0
2006-09-22 21:05:00,221.327,221.395,221.302,221.387,767000003.0
2006-09-22 21:10:00,221.38,221.395,221.3,221.328,871299997.0
2006-09-22 21:15:00,221.345,221.389,221.304,221.332,1120999997.0
2006-09-22 21:20:00,221.398,221.407,221.31,221.322,1154400000.0
2006-09-22 21:25:00,221.381,221.394,221.305,221.364,804400002.0
2006-09-22 21:30:00,221.339,221.405,221.329,221.365,534200002.0
2006-09-22 21:35:00,221.366,221.366,221.29,221.329,337500001.0
2006-09-22 21:40:00,221.359,221.452,221.343,221.431,570300002.0
2006-09-22 21:45:00,221.433,221.445,221.362,221.37,515599998.0
2006-09-22 21:50:00,221.4,221.45,221.367,221.425,380699999.0
2006-09-22 21:55:00,221.388,221.468,221.381,221.459,386800000.0
2006-09-22 22:00:00,221.433,221.458,221.355,221.38,914599999.0
2006-09-22 22:05:00,221.37,221.39,221.318,221.375,254100000.0
2006-09-22 22:10:00,221.358,221.426,221.351,221.38,318699999.0
2006-09-22 22:15:00,221.377,221.402,221.321,221.327,577800001.0
2006-09-22 22:20:00,221.346,221.407,221.318,221.385,312700000.0
2006-09-22 22:25:00,221.369,221.425,221.316,221.397,591999999.0
2006-09-22 22:30:00,221.381,221.448,221.367,221.42,743800002.0
2006-09-22 22:35:00,221.448,221.468,221.376,221.448,291900002.0
2006-09-22 22:40:00,221.466,221.473,221.365,221.436,426900000.0
2006-09-22 22:45:00,221.448,221.463,221.342,221.357,416700000.0
2006-09-22 22:50:00,221.364,221.435,221.315,221.346,430999998.0
2006-09-22 22:55:00,221.328,221.438,221.321,221.42,356600001.0
2006-09-24 23:00:00,221.703,221.703,221.223,221.23,201700000.0
2006-09-24 23:05:00,221.223,221.343,221.217,221.235,248299998.0
2006-09-24 23:10:00,221.243,221.243,221.176,221.213,270800001.0
2006-09-24 23:15:00,221.206,221.222,221.182,221.207,227499998.0
2006-09-24 23:20:00,221.205,221.219,221.187,221.205,298200000.0
2006-09-24 23:25:00,221.211,221.226,221.176,221.197,214500000.0
2006-09-24 23:30:00,221.227,221.304,220.917,221.258,226500000.0
2006-09-24 23:35:00,221.264,221.316,221.251,221.316,230700000.0
2006-09-24 23:40:00,221.328,221.336,221.285,221.306,241799998.0
2006-09-24 23:45:00,221.309,221.323,221.265,221.299,217600001.0
2006-09-24 23:50:00,221.29,221.301,221.25,221.272,234299999.0
2006-09-24 23:55:00,221.259,221.313,221.258,221.31,205300001.0
2006-09-25 00:00:00,221.312,221.322,221.265,221.322,216100000.0
2006-09-25 00:05:00,221.323,221.376,221.307,221.337,223200001.0
2006-09-25 00:10:00,221.338,221.425,221.322,221.415,294200000.0
2006-09-25 00:15:00,221.425,221.466,221.397,221.434,214100001.0
2006-09-25 00:20:00,221.424,221.451,221.403,221.429,269500000.0
2006-09-25 00:25:00,221.441,221.462,221.394,221.398,343299999.0
2006-09-25 00:30:00,221.423,221.468,221.394,221.457,261400000.0
2006-09-25 00:35:00,221.419,221.498,221.419,221.432,209499999.0
2006-09-25 00:40:00,221.43,221.493,221.397,221.493,178500000.0
2006-09-25 00:45:00,221.467,221.492,221.442,221.471,279200000.0
2006-09-25 00:50:00,221.483,221.492,221.443,221.478,287400000.0
2006-09-25 00:55:00,221.506,221.526,221.452,221.487,263000001.0
2006-09-25 01:00:00,221.526,221.531,221.43,221.44,270499999.0
2006-09-25 01:05:00,221.462,221.481,221.41,221.425,227800000.0
2006-09-25 01:10:00,221.459,221.505,221.418,221.484,235400000.0
2006-09-25 01:15:00,221.48,221.51,221.454,221.496,251200002.0
2006-09-25 01:20:00,221.476,221.514,221.459,221.514,312100000.0
2006-09-25 01:25:00,221.478,221.485,221.4,221.443,279199999.0
2006-09-25 01:30:00,221.463,221.463,221.391,221.404,171300000.0
2006-09-25 01:35:00,221.393,221.45,221.356,221.426,201099999.0
2006-09-25 01:40:00,221.426,221.472,221.412,221.44,268100000.0
2006-09-25 01:45:00,221.458,221.53,221.434,221.484,279799999.0
2006-09-25 01:50:00,221.48,221.528,221.46,221.465,253100000.0
2006-09-25 01:55:00,221.489,221.561,221.462,221.513,202400000.0
2006-09-25 02:00:00,221.518,221.54,221.469,221.491,288100000.0
2006-09-25 02:05:00,221.511,221.552,221.489,221.519,213199999.0
2006-09-25 02:10:00,221.545,221.687,221.529,221.632,260000000.0
2006-09-25 02:15:00,221.646,221.65,221.576,221.617,305099999.0
2006-09-25 02:20:00,221.607,221.607,221.535,221.576,174000000.0
2006-09-25 02:25:00,221.585,221.606,221.539,221.561,243600000.0
2006-09-25 02:30:00,221.593,221.593,221.523,221.554,218699998.0
2006-09-25 02:35:00,221.546,221.609,221.541,221.592,324300002.0
2006-09-25 02:40:00,221.589,221.645,221.53,221.605,221399997.0
2006-09-25 02:45:00,221.592,221.6,221.552,221.593,305900000.0
2006-09-25 02:50:00,221.582,221.629,221.547,221.599,237900001.0
2006-09-25 02:55:00,221.552,221.552,221.477,221.55,231300003.0
2006-09-25 03:00:00,221.557,221.64,221.503,221.64,254199999.0
2006-09-25 03:05:00,221.637,221.65,221.549,221.571,229099998.0
2006-09-25 03:10:00,221.556,221.573,221.465,221.512,253000000.0
2006-09-25 03:15:00,221.519,221.526,221.442,221.476,273900000.0
2006-09-25 03:20:00,221.469,221.483,221.4,221.43,336100000.0
2006-09-25 03:25:00,221.415,221.534,221.392,221.515,152800000.0
2006-09-25 03:30:00,221.49,221.551,221.464,221.545,289900001.0
2006-09-25 03:35:00,221.556,221.572,221.488,221.516,228100002.0
2006-09-25 03:40:00,221.516,221.566,221.454,221.493,285000002.0
2006-09-25 03:45:00,221.515,221.515,221.416,221.466,284399999.0
2006-09-25 03:50:00,221.474,221.491,221.375,221.422,222799999.0
2006-09-25 03:55:00,221.413,221.465,221.33,221.432,289600000.0
2006-09-25 04:00:00,221.422,221.442,221.384,221.416,242999999.0
2006-09-25 04:05:00,221.421,221.469,221.37,221.451,290300000.0
2006-09-25 04:10:00,221.454,221.51,221.448,221.507,258900000.0
2006-09-25 04:15:00,221.517,221.521,221.429,221.511,175500000.0
2006-09-25 04:20:00,221.509,221.513,221.439,221.487,264100002.0
2006-09-25 04:25:00,221.465,221.487,221.412,221.435,243100000.0
2006-09-25 04:30:00,221.433,221.459,221.407,221.408,177100000.0
2006-09-25 04:35:00,221.418,221.475,221.411,221.462,207700000.0
2006-09-25 04:40:00,221.464,221.493,221.391,221.467,276400000.0
2006-09-25 04:45:00,221.457,221.489,221.434,221.471,249899998.0
2006-09-25 04:50:00,221.459,221.479,221.346,221.414,290100000.0
2006-09-25 04:55:00,221.417,221.483,221.383,221.403,273600001.0
2006-09-25 05:00:00,221.426,221.459,221.354,221.372,315899999.0
2006-09-25 05:05:00,221.395,221.426,221.341,221.426,277000000.0
2006-09-25 05:10:00,221.403,221.429,221.313,221.406,379799999.0
2006-09-25 05:15:00,221.429,221.47,221.374,221.456,173600000.0
2006-09-25 05:20:00,221.485,221.491,221.371,221.402,248999999.0
2006-09-25 05:25:00,221.409,221.43,221.387,221.423,288900001.0
2006-09-25 05:30:00,221.433,221.441,221.35,221.396,204800002.0
2006-09-25 05:35:00,221.398,221.437,221.36,221.414,341900003.0
2006-09-25 05:40:00,221.432,221.437,221.37,221.408,232000001.0
2006-09-25 05:45:00,221.41,221.484,221.377,221.468,174699999.0
2006-09-25 05:50:00,221.449,221.485,221.416,221.483,206000000.0
2006-09-25 05:55:00,221.453,221.496,221.435,221.465,340600000.0
2006-09-25 06:00:00,221.474,221.483,221.427,221.477,218700000.0
2006-09-25 06:05:00,221.456,221.456,221.374,221.415,260500002.0
2006-09-25 06:10:00,221.419,221.504,221.401,221.446,250699999.0
2006-09-25 06:15:00,221.482,221.482,221.382,221.437,139000000.0
2006-09-25 06:20:00,221.457,221.46,221.383,221.451,344900000.0
2006-09-25 06:25:00,221.446,221.535,221.445,221.461,307899997.0
2006-09-25 06:30:00,221.461,221.464,221.406,221.458,270700002.0
2006-09-25 06:35:00,221.447,221.477,221.406,221.434,235400000.0
2006-09-25 06:40:00,221.43,221.47,221.401,221.469,274300001.0
2006-09-25 06:45:00,221.472,221.506,221.45,221.486,257900000.0
2006-09-25 06:50:00,221.506,221.555,221.493,221.521,269399999.0
2006-09-25 06:55:00,221.528,221.54,221.462,221.515,203300001.0
2006-09-25 07:00:00,221.516,221.526,221.487,221.492,270599999.0
2006-09-25 07:05:00,221.489,221.516,221.431,221.47,272300000.0
2006-09-25 07:10:00,221.477,221.507,221.458,221.495,270900000.0
2006-09-25 07:15:00,221.496,221.549,221.473,221.507,267700002.0
2006-09-25 07:20:00,221.496,221.507,221.43,221.472,193700001.0
2006-09-25 07:25:00,221.471,221.545,221.457,221.493,300000000.0
2006-09-25 07:30:00,221.501,221.546,221.467,221.47,255000000.0
2006-09-25 07:35:00,221.5,221.516,221.456,221.46,221100000.0
2006-09-25 07:40:00,221.464,221.47,221.41,221.432,227200001.0
2006-09-25 07:45:00,221.442,221.47,221.394,221.445,328700002.0
2006-09-25 07:50:00,221.474,221.491,221.414,221.465,263100001.0
2006-09-25 07:55:00,221.443,221.505,221.408,221.462,220700000.0
2006-09-25 08:00:00,221.452,221.503,221.416,221.495,295700001.0
2006-09-25 08:05:00,221.528,221.576,221.513,221.513,236300001.0
2006-09-25 08:10:00,221.518,221.539,221.453,221.536,231400001.0
2006-09-25 08:15:00,221.552,221.579,221.485,221.485,227700000.0
2006-09-25 08:20:00,221.498,221.552,221.446,221.525,281700000.0
2006-09-25 08:25:00,221.507,221.575,221.48,221.575,244500002.0
2006-09-25 08:30:00,221.576,221.737,221.553,221.669,306400002.0
2006-09-25 08:35:00,221.62,221.648,221.546,221.56,255900000.0
2006-09-25 08:40:00,221.58,221.584,221.516,221.566,161300001.0
2006-09-25 08:45:00,221.556,221.586,221.525,221.554,230699998.0
2006-09-25 08:50:00,221.571,221.6,221.485,221.56,257599999.0
2006-09-25 08:55:00,221.554,221.561,221.414,221.431,282800001.0
2006-09-25 09:00:00,221.415,221.437,221.304,221.306,212599998.0
2006-09-25 09:05:00,221.29,221.294,221.193,221.203,194900000.0
2006-09-25 09:10:00,221.224,221.4,221.217,221.364,177300000.0
2006-09-25 09:15:00,221.378,221.471,221.326,221.471,187300000.0
2006-09-25 09:20:00,221.469,221.476,221.352,221.352,244400000.0
2006-09-25 09:25:00,221.346,221.346,221.264,221.285,276500000.0
2006-09-25 09:30:00,221.307,221.311,221.103,221.149,213600000.0
2006-09-25 09:35:00,221.141,221.246,221.123,221.238,236599999.0
2006-09-25 09:40:00,221.211,221.251,221.188,221.212,230000002.0
2006-09-25 09:45:00,221.206,221.238,221.181,221.216,196699999.0
2006-09-25 09:50:00,221.217,221.341,221.211,221.294,261500000.0
2006-09-25 09:55:00,221.279,221.279,221.169,221.195,259800001.0
2006-09-25 10:00:00,221.21,221.335,221.191,221.335,236300001.0
2006-09-25 10:05:00,221.363,221.472,221.363,221.472,264100003.0
2006-09-25 10:10:00,221.487,221.492,221.423,221.443,151500000.0
2006-09-25 10:15:00,221.44,221.448,221.368,221.391,346900002.0
2006-09-25 10:20:00,221.406,221.406,221.32,221.385,262699999.0
2006-09-25 10:25:00,221.398,221.455,221.391,221.44,308400001.0
2006-09-25 10:30:00,221.41,221.489,221.402,221.446,267100001.0
2006-09-25 10:35:00,221.455,221.548,221.446,221.544,308300000.0
2006-09-25 10:40:00,221.549,221.578,221.494,221.535,322699999.0
2006-09-25 10:45:00,221.553,221.582,221.514,221.56,297100000.0
2006-09-25 10:50:00,221.569,221.614,221.56,221.565,247700000.0
2006-09-25 10:55:00,221.549,221.588,221.501,221.501,284699999.0
2006-09-25 11:00:00,221.48,221.484,221.375,221.484,242399999.0
2006-09-25 11:05:00,221.496,221.536,221.452,221.465,273399999.0
2006-09-25 11:10:00,221.463,221.516,221.402,221.458,296399998.0
2006-09-25 11:15:00,221.477,221.589,221.477,221.548,250099999.0
2006-09-25 11:20:00,221.556,221.652,221.547,221.628,252099999.0
2006-09-25 11:25:00,221.608,221.738,221.608,221.72,258899999.0
2006-09-25 11:30:00,221.715,221.781,221.692,221.753,187500000.0
2006-09-25 11:35:00,221.77,221.843,221.74,221.784,302600002.0
2006-09-25 11:40:00,221.772,221.808,221.748,221.775,323800001.0
2006-09-25 11:45:00,221.775,221.852,221.763,221.852,227599998.0
2006-09-25 11:50:00,221.832,221.873,221.765,221.833,271199999.0
2006-09-25 11:55:00,221.831,221.86,221.773,221.787,295799998.0
2006-09-25 12:00:00,221.813,221.909,221.794,221.888,272899998.0
2006-09-25 12:05:00,221.877,221.939,221.849,221.891,265300000.0
2006-09-25 12:10:00,221.909,221.935,221.861,221.885,260200000.0
2006-09-25 12:15:00,221.895,221.914,221.846,221.895,313500001.0
2006-09-25 12:20:00,221.897,221.909,221.824,221.826,245700001.0
2006-09-25 12:25:00,221.83,222.022,221.83,221.976,171299999.0
2006-09-25 12:30:00,221.97,221.971,221.909,221.971,205899999.0
2006-09-25 12:35:00,221.982,222.018,221.916,221.975,326199998.0
2006-09-25 12:40:00,221.982,222.052,221.964,222.011,253200001.0
2006-09-25 12:45:00,221.988,221.988,221.824,221.863,248400001.0
2006-09-25 12:50:00,221.876,221.94,221.866,221.94,254400003.0
2006-09-25 12:55:00,221.912,221.934,221.871,221.895,271499998.0
2006-09-25 13:00:00,221.887,221.96,221.882,221.909,232500000.0
2006-09-25 13:05:00,221.93,221.939,221.876,221.876,281200000.0
2006-09-25 13:10:00,221.897,221.918,221.831,221.908,233600003.0
2006-09-25 13:15:00,221.884,221.899,221.782,221.855,311600002.0
2006-09-25 13:20:00,221.863,221.877,221.805,221.806,263400000.0
2006-09-25 13:25:00,221.775,221.828,221.736,221.787,182100002.0
2006-09-25 13:30:00,221.778,221.818,221.758,221.789,272500000.0
2006-09-25 13:35:00,221.782,221.847,221.748,221.816,278500000.0
2006-09-25 13:40:00,221.832,221.868,221.79,221.854,197300000.0
2006-09-25 13:45:00,221.817,221.85,221.792,221.846,278999999.0
2006-09-25 13:50:00,221.833,221.869,221.807,221.852,253199999.0
2006-09-25 13:55:00,221.844,221.862,221.775,221.793,181800000.0
2006-09-25 14:00:00,221.767,221.784,221.725,221.778,216700000.0
2006-09-25 14:05:00,221.765,221.805,221.666,221.666,180900000.0
2006-09-25 14:10:00,221.636,221.662,221.572,221.595,228500000.0
2006-09-25 14:15:00,221.612,221.63,221.522,221.556,222000000.0
2006-09-25 14:20:00,221.564,221.581,221.431,221.431,285299999.0
2006-09-25 14:25:00,221.469,221.484,221.402,221.484,247400000.0
2006-09-25 14:30:00,221.484,221.562,221.467,221.545,286899998.0
2006-09-25 14:35:00,221.545,221.609,221.514,221.57,333500004.0
2006-09-25 14:40:00,221.559,221.615,221.538,221.589,247000001.0
2006-09-25 14:45:00,221.584,221.594,221.482,221.553,188500001.0
2006-09-25 14:50:00,221.541,221.6,221.537,221.588,233699999.0
2006-09-25 14:55:00,221.592,221.632,221.569,221.606,228199999.0
2006-09-25 15:00:00,221.628,221.701,221.628,221.687,184099999.0
2006-09-25 15:05:00,221.686,221.701,221.616,221.631,290000000.0
2006-09-25 15:10:00,221.639,221.661,221.595,221.643,286299999.0
2006-09-25 15:15:00,221.649,221.671,221.598,221.641,221099999.0
2006-09-25 15:20:00,221.651,221.77,221.626,221.77,268899997.0
2006-09-25 15:25:00,221.775,221.775,221.633,221.636,268300001.0
2006-09-25 15:30:00,221.64,221.684,221.616,221.68,273200000.0
2006-09-25 15:35:00,221.685,221.776,221.654,221.75,318600000.0
2006-09-25 15:40:00,221.728,221.765,221.668,221.735,245000000.0
2006-09-25 15:45:00,221.738,221.759,221.688,221.759,273700001.0
2006-09-25 15:50:00,221.749,221.756,221.65,221.692,216200000.0
2006-09-25 15:55:00,221.685,221.685,221.546,221.555,290700001.0
2006-09-25 16:00:00,221.483,221.616,221.429,221.607,218200001.0
2006-09-25 16:05:00,221.613,221.793,221.566,221.793,191800001.0
2006-09-25 16:10:00,221.82,221.855,221.735,221.735,189900001.0
2006-09-25 16:15:00,221.747,221.759,221.67,221.728,305500000.0
2006-09-25 16:20:00,221.721,221.721,221.554,221.564,240400000.0
2006-09-25 16:25:00,221.572,221.577,221.502,221.536,193100001.0
2006-09-25 16:30:00,221.502,221.502,221.317,221.371,340000001.0
2006-09-25 16:35:00,221.346,221.376,221.311,221.353,255300000.0
2006-09-25 16:40:00,221.334,221.382,221.32,221.343,311100003.0
2006-09-25 16:45:00,221.349,221.386,221.275,221.295,270000002.0
2006-09-25 16:50:00,221.329,221.38,221.293,221.38,198700001.0
2006-09-25 16:55:00,221.368,221.389,221.181,221.2,286700000.0
2006-09-25 17:00:00,221.209,221.285,221.185,221.207,266800002.0
2006-09-25 17:05:00,221.214,221.284,221.193,221.2,206100000.0
2006-09-25 17:10:00,221.188,221.243,221.187,221.187,264000002.0
2006-09-25 17:15:00,221.185,221.245,221.089,221.138,252500000.0
2006-09-25 17:20:00,221.153,221.295,221.152,221.274,172600000.0
2006-09-25 17:25:00,221.252,221.259,221.127,221.156,228000001.0
2006-09-25 17:30:00,221.177,221.28,221.177,221.237,219799999.0
2006-09-25 17:35:00,221.204,221.217,221.08,221.115,261400000.0
2006-09-25 17:40:00,221.124,221.175,221.107,221.115,185199999.0
2006-09-25 17:45:00,221.127,221.129,221.045,221.059,271900001.0
2006-09-25 17:50:00,221.08,221.113,221.032,221.113,212300001.0
2006-09-25 17:55:00,221.096,221.205,221.085,221.175,308500002.0
2006-09-25 18:00:00,221.2,221.312,221.197,221.275,2425199999.0
2006-09-25 18:05:00,221.274,221.322,221.205,221.293,3105700007.0
2006-09-25 18:10:00,221.293,221.389,221.278,221.337,2359899997.0
2006-09-25 18:15:00,221.353,221.376,221.278,221.355,2534299996.0
2006-09-25 18:20:00,221.331,221.37,221.274,221.306,3196700003.0
2006-09-25 18:25:00,221.319,221.369,221.277,221.326,2092800001.0
2006-09-25 18:30:00,221.34,221.369,221.285,221.323,2279300002.0
2006-09-25 18:35:00,221.325,221.354,221.28,221.312,1079700000.0
2006-09-25 18:40:00,221.325,221.389,221.314,221.387,1311299998.0
2006-09-25 18:45:00,221.397,221.426,221.337,221.41,864600001.0
2006-09-25 18:50:00,221.417,221.426,221.361,221.414,1174900000.0
2006-09-25 18:55:00,221.426,221.474,221.402,221.471,1091200000.0
2006-09-25 19:00:00,221.468,221.482,221.377,221.38,774700001.0
2006-09-25 19:05:00,221.434,221.475,221.369,221.423,1399699999.0
2006-09-25 19:10:00,221.419,221.485,221.377,221.459,598299998.0
2006-09-25 19:15:00,221.463,221.467,221.378,221.414,870099999.0
2006-09-25 19:20:00,221.418,221.426,221.341,221.413,937299997.0
2006-09-25 19:25:00,221.437,221.478,221.397,221.446,1392300005.0
2006-09-25 19:30:00,221.438,221.468,221.398,221.456,1182000001.0
2006-09-25 19:35:00,221.444,221.476,221.371,221.408,1140200001.0
2006-09-25 19:40:00,221.402,221.461,221.358,221.426,1132999998.0
2006-09-25 19:45:00,221.404,221.594,221.382,221.594,695300001.0
2006-09-25 19:50:00,221.597,221.617,221.508,221.543,884599998.0
2006-09-25 19:55:00,221.543,221.562,221.508,221.543,907400001.0
2006-09-25 20:00:00,221.551,221.573,221.486,221.51,523700000.0
2006-09-25 20:05:00,221.513,221.513,221.417,221.45,783900001.0
2006-09-25 20:10:00,221.441,221.472,221.394,221.452,1537000003.0
2006-09-25 20:15:00,221.466,221.497,221.409,221.461,965000000.0
2006-09-25 20:20:00,221.466,221.483,221.398,221.433,1156999996.0
2006-09-25 20:25:00,221.441,221.48,221.374,221.39,1717899996.0
2006-09-25 20:30:00,221.44,221.468,221.415,221.456,1831799997.0
2006-09-25 20:35:00,221.439,221.475,221.424,221.441,816800003.0
2006-09-25 20:40:00,221.458,221.472,221.374,221.447,1472100004.0
2006-09-25 20:45:00,221.438,221.494,221.37,221.468,1003500000.0
2006-09-25 20:50:00,221.452,221.459,221.37,221.425,1058300000.0
2006-09-25 20:55:00,221.427,221.451,221.38,221.404,1675599998.0
2006-09-25 21:00:00,221.406,221.525,221.396,221.502,1412299999.0
2006-09-25 21:05:00,221.51,221.541,221.473,221.518,779700000.0
2006-09-25 21:10:00,221.511,221.518,221.447,221.472,741300000.0
2006-09-25 21:15:00,221.473,221.536,221.43,221.507,989100001.0
2006-09-25 21:20:00,221.521,221.549,221.443,221.501,1186300003.0
2006-09-25 21:25:00,221.49,221.515,221.395,221.449,845400000.0
2006-09-25 21:30:00,221.457,221.502,221.441,221.485,535200002.0
2006-09-25 21:35:00,221.481,221.508,221.442,221.469,366800002.0
2006-09-25 21:40:00,221.472,221.494,221.438,221.46,489999999.0
2006-09-25 21:45:00,221.477,221.491,221.354,221.417,495800002.0
2006-09-25 21:50:00,221.455,221.455,221.323,221.399,298200000.0
2006-09-25 21:55:00,221.418,221.447,221.398,221.403,385500002.0
2006-09-25 22:00:00,221.399,221.454,221.363,221.41,789300002.0
2006-09-25 22:05:00,221.412,221.464,221.352,221.426,392700002.0
2006-09-25 22:10:00,221.438,221.454,221.384,221.437,302500000.0
2006-09-25 22:15:00,221.431,221.456,221.32,221.32,664699998.0
2006-09-25 22:20:00,221.371,221.416,221.328,221.377,290200000.0
2006-09-25 22:25:00,221.364,221.402,221.305,221.358,604400006.0
2006-09-25 22:30:00,221.334,221.455,221.289,221.442,733099999.0
2006-09-25 22:35:00,221.436,221.443,221.373,221.408,305600002.0
2006-09-25 22:40:00,221.41,221.421,221.337,221.339,438000000.0
2006-09-25 22:45:00,221.347,221.415,221.305,221.396,405000002.0
2006-09-25 22:50:00,221.412,221.444,221.366,221.444,356900001.0
2006-09-25 22:55:00,221.41,221.489,221.401,221.47,375600002.0
2006-09-25 23:00:00,221.458,221.499,221.425,221.497,224499998.0
2006-09-25 23:05:00,221.482,221.489,221.417,221.446,281599998.0
2006-09-25 23:10:00,221.435,221.494,221.396,221.426,216500001.0
2006-09-25 23:15:00,221.445,221.467,221.368,221.38,233700003.0
2006-09-25 23:20:00,221.378,221.447,221.321,221.346,273399999.0
2006-09-25 23:25:00,221.333,221.422,221.333,221.396,192399999.0
2006-09-25 23:30:00,221.38,221.423,221.357,221.392,252200000.0
2006-09-25 23:35:00,221.411,221.434,221.321,221.347,279400001.0
2006-09-25 23:40:00,221.407,221.42,221.357,221.394,272599999.0
2006-09-25 23:45:00,221.398,221.443,221.383,221.426,220299999.0
2006-09-25 23:50:00,221.403,221.44,221.364,221.411,257200000.0
2006-09-25 23:55:00,221.399,221.434,221.377,221.392,239200001.0
2006-09-26 00:00:00,221.427,221.443,221.359,221.382,212600000.0
2006-09-26 00:05:00,221.451,221.458,221.36,221.392,256300000.0
2006-09-26 00:10:00,221.406,221.489,221.375,221.388,296100001.0
2006-09-26 00:15:00,221.349,221.372,221.276,221.318,272900000.0
2006-09-26 00:20:00,221.333,221.333,221.234,221.234,265399999.0
2006-09-26 00:25:00,221.302,221.318,221.231,221.279,292899999.0
2006-09-26 00:30:00,221.284,221.335,221.253,221.305,224799999.0
2006-09-26 00:35:00,221.287,221.33,221.264,221.305,268600000.0
2006-09-26 00:40:00,221.322,221.322,221.239,221.295,216400001.0
2006-09-26 00:45:00,221.299,221.347,221.276,221.318,201599999.0
2006-09-26 00:50:00,221.347,221.347,221.258,221.268,203299998.0
2006-09-26 00:55:00,221.291,221.358,221.278,221.304,260800002.0
2006-09-26 01:00:00,221.336,221.34,221.255,221.293,269699997.0
2006-09-26 01:05:00,221.314,221.471,221.314,221.46,226900000.0
2006-09-26 01:10:00,221.439,221.462,221.364,221.366,328599999.0
2006-09-26 01:15:00,221.38,221.424,221.346,221.424,226599999.0
2006-09-26 01:20:00,221.435,221.453,221.317,221.328,294699999.0
2006-09-26 01:25:00,221.31,221.336,221.257,221.302,301299997.0
2006-09-26 01:30:00,221.291,221.305,221.253,221.275,224900000.0
2006-09-26 01:35:00,221.267,221.279,221.166,221.221,217099999.0
2006-09-26 01:40:00,221.18,221.298,221.17,221.17,295700000.0
2006-09-26 01:45:00,221.146,221.203,221.082,221.127,232400000.0
2006-09-26 01:50:00,221.133,221.331,221.092,221.298,228499999.0
2006-09-26 01:55:00,221.28,221.347,221.219,221.236,269700000.0
2006-09-26 02:00:00,221.242,221.286,221.198,221.258,216399999.0
2006-09-26 02:05:00,221.292,221.464,221.252,221.452,203799999.0
2006-09-26 02:10:00,221.465,221.485,221.383,221.477,310500002.0
2006-09-26 02:15:00,221.486,221.488,221.398,221.43,376400000.0
2006-09-26 02:20:00,221.432,221.483,221.403,221.455,261600000.0
2006-09-26 02:25:00,221.482,221.52,221.427,221.463,281400000.0
2006-09-26 02:30:00,221.44,221.481,221.389,221.432,233700000.0
2006-09-26 02:35:00,221.394,221.468,221.38,221.397,255799999.0
2006-09-26 02:40:00,221.38,221.439,221.355,221.38,242900000.0
2006-09-26 02:45:00,221.405,221.451,221.338,221.412,258300002.0
2006-09-26 02:50:00,221.401,221.401,221.234,221.308,206700000.0
2006-09-26 02:55:00,221.316,221.427,221.297,221.383,251000001.0
2006-09-26 03:00:00,221.378,221.378,221.197,221.213,314600001.0
2006-09-26 03:05:00,221.171,221.323,221.163,221.321,254400000.0
2006-09-26 03:10:00,221.314,221.372,221.268,221.272,257900002.0
2006-09-26 03:15:00,221.323,221.334,221.272,221.303,211000000.0
2006-09-26 03:20:00,221.282,221.314,221.256,221.293,298399999.0
2006-09-26 03:25:00,221.278,221.278,221.198,221.24,218100001.0
2006-09-26 03:30:00,221.221,221.289,221.204,221.236,276400000.0
2006-09-26 03:35:00,221.226,221.242,221.15,221.205,261000002.0
2006-09-26 03:40:00,221.19,221.249,221.181,221.249,297000002.0
2006-09-26 03:45:00,221.256,221.273,221.192,221.229,246100001.0
2006-09-26 03:50:00,221.209,221.222,221.151,221.187,220200000.0
2006-09-26 03:55:00,221.173,221.175,221.107,221.175,261999998.0
2006-09-26 04:00:00,221.172,221.227,221.124,221.22,182900001.0
2006-09-26 04:05:00,221.197,221.227,221.125,221.209,322999999.0
2006-09-26 04:10:00,221.227,221.238,221.16,221.221,267199998.0
2006-09-26 04:15:00,221.209,221.255,221.16,221.242,244100001.0
2006-09-26 04:20:00,221.175,221.219,221.113,221.15,246400000.0
2006-09-26 04:25:00,221.124,221.124,221.057,221.085,224700000.0
2006-09-26 04:30:00,221.115,221.141,221.078,221.131,221200002.0
2006-09-26 04:35:00,221.115,221.173,221.086,221.173,149400000.0
2006-09-26 04:40:00,221.164,221.168,221.071,221.163,236299999.0
2006-09-26 04:45:00,221.138,221.195,221.122,221.18,260300001.0
2006-09-26 04:50:00,221.188,221.254,221.143,221.205,218800001.0
2006-09-26 04:55:00,221.204,221.24,221.14,221.211,247000000.0
2006-09-26 05:00:00,221.217,221.296,221.143,221.28,290500001.0
2006-09-26 05:05:00,221.297,221.324,221.251,221.303,268500000.0
2006-09-26 05:10:00,221.295,221.307,221.236,221.277,276799999.0
2006-09-26 05:15:00,221.278,221.322,221.237,221.275,189600000.0
2006-09-26 05:20:00,221.334,221.385,221.266,221.385,270500000.0
2006-09-26 05:25:00,221.411,221.461,221.384,221.425,295999999.0
2006-09-26 05:30:00,221.436,221.448,221.39,221.422,176000000.0
2006-09-26 05:35:00,221.427,221.427,221.353,221.397,234100000.0
2006-09-26 05:40:00,221.353,221.405,221.297,221.365,232000001.0
2006-09-26 05:45:00,221.379,221.396,221.306,221.343,216500001.0
2006-09-26 05:50:00,221.367,221.386,221.284,221.316,248500001.0
2006-09-26 05:55:00,221.319,221.373,221.286,221.293,237699999.0
2006-09-26 06:00:00,221.317,221.424,221.31,221.411,304600001.0
2006-09-26 06:05:00,221.382,221.391,221.323,221.342,226400000.0
2006-09-26 06:10:00,221.394,221.442,221.362,221.38,179900000.0
2006-09-26 06:15:00,221.432,221.432,221.366,221.411,217700001.0
2006-09-26 06:20:00,221.428,221.477,221.382,221.398,273399999.0
2006-09-26 06:25:00,221.44,221.462,221.39,221.403,275800001.0
2006-09-26 06:30:00,221.415,221.431,221.336,221.429,259399999.0
2006-09-26 06:35:00,221.418,221.484,221.358,221.439,236200002.0
2006-09-26 06:40:00,221.413,221.447,221.307,221.32,262100000.0
2006-09-26 06:45:00,221.365,221.379,221.285,221.293,207300000.0
2006-09-26 06:50:00,221.315,221.337,221.247,221.304,301199999.0
2006-09-26 06:55:00,221.278,221.38,221.259,221.323,195600001.0
2006-09-26 07:00:00,221.324,221.375,221.252,221.352,141199999.0
2006-09-26 07:05:00,221.333,221.398,221.308,221.337,303900003.0
2006-09-26 07:10:00,221.387,221.432,221.326,221.398,269799998.0
2006-09-26 07:15:00,221.403,221.423,221.34,221.378,219999999.0
2006-09-26 07:20:00,221.373,221.458,221.351,221.458,284200003.0
2006-09-26 07:25:00,221.438,221.495,221.408,221.465,263500002.0
2006-09-26 07:30:00,221.435,221.492,221.418,221.483,292200001.0
2006-09-26 07:35:00,221.495,221.518,221.458,221.51,304500001.0
2006-09-26 07:40:00,221.479,221.504,221.43,221.436,248599998.0
2006-09-26 07:45:00,221.484,221.532,221.459,221.485,274900001.0
2006-09-26 07:50:00,221.458,221.564,221.438,221.469,320400000.0
2006-09-26 07:55:00,221.487,221.52,221.432,221.52,329900001.0
2006-09-26 08:00:00,221.517,221.517,221.436,221.49,196000001.0
2006-09-26 08:05:00,221.501,221.557,221.495,221.495,259100001.0
2006-09-26 08:10:00,221.52,221.54,221.323,221.337,231000001.0
2006-09-26 08:15:00,221.303,221.305,221.149,221.263,188699999.0
2006-09-26 08:20:00,221.269,221.325,221.205,221.325,284599998.0
2006-09-26 08:25:00,221.307,221.335,221.243,221.279,297800002.0
2006-09-26 08:30:00,221.277,221.308,221.217,221.246,285900002.0
2006-09-26 08:35:00,221.217,221.217,220.997,220.997,277399999.0
2006-09-26 08:40:00,221.031,221.116,221.007,221.049,257000000.0
2006-09-26 08:45:00,221.06,221.12,221.06,221.114,203300001.0
2006-09-26 08:50:00,221.123,221.129,220.975,221.03,247200002.0
2006-09-26 08:55:00,221.039,221.039,220.907,220.907,262600001.0
2006-09-26 09:00:00,220.864,220.897,220.825,220.851,294900001.0
2006-09-26 09:05:00,220.88,220.883,220.756,220.805,191299999.0
2006-09-26 09:10:00,220.828,220.942,220.828,220.891,265200001.0
2006-09-26 09:15:00,220.896,220.976,220.894,220.917,218199999.0
2006-09-26 09:20:00,220.927,220.963,220.859,220.963,322500001.0
2006-09-26 09:25:00,220.961,221.02,220.936,221.012,261399999.0
2006-09-26 09:30:00,221.001,221.035,220.912,220.952,248299999.0
2006-09-26 09:35:00,220.954,221.009,220.879,220.891,254899999.0
2006-09-26 09:40:00,220.854,220.928,220.832,220.902,252799999.0
2006-09-26 09:45:00,220.912,220.949,220.842,220.92,188899999.0
2006-09-26 09:50:00,220.94,220.975,220.875,220.925,192200000.0
2006-09-26 09:55:00,220.927,221.032,220.923,221.01,300999999.0
2006-09-26 10:00:00,221.033,221.145,220.962,221.021,241300001.0
2006-09-26 10:05:00,221.006,221.094,220.977,221.067,171200000.0
2006-09-26 10:10:00,221.098,221.098,220.865,220.87,223300002.0
2006-09-26 10:15:00,220.884,220.89,220.777,220.798,266700001.0
2006-09-26 10:20:00,220.802,220.905,220.797,220.88,257700000.0
2006-09-26 10:25:00,220.875,220.89,220.812,220.817,217000000.0
2006-09-26 10:30:00,220.812,220.813,220.754,220.806,292500000.0
2006-09-26 10:35:00,220.821,220.878,220.821,220.86,297900000.0
2006-09-26 10:40:00,220.863,220.901,220.792,220.815,308000002.0
2006-09-26 10:45:00,220.814,220.815,220.728,220.774,260300000.0
2006-09-26 10:50:00,220.776,220.861,220.776,220.848,182200000.0
2006-09-26 10:55:00,220.853,220.962,220.837,220.85,246999999.0
2006-09-26 11:00:00,220.846,220.848,220.725,220.764,243899997.0
2006-09-26 11:05:00,220.764,220.863,220.764,220.856,178800000.0
2006-09-26 11:10:00,220.83,220.857,220.791,220.85,259400000.0
2006-09-26 11:15:00,220.854,220.884,220.812,220.812,239600001.0
2006-09-26 11:20:00,220.806,220.843,220.789,220.789,155900000.0
2006-09-26 11:25:00,220.753,220.761,220.676,220.738,241499999.0
2006-09-26 11:30:00,220.737,220.747,220.67,220.705,269699999.0
2006-09-26 11:35:00,220.675,220.684,220.592,220.64,277100000.0
2006-09-26 11:40:00,220.657,220.718,220.61,220.649,270700001.0
2006-09-26 11:45:00,220.636,220.65,220.507,220.557,254700000.0
2006-09-26 11:50:00,220.552,220.668,220.531,220.548,236100000.0
2006-09-26 11:55:00,220.576,220.666,220.576,220.636,238600001.0
2006-09-26 12:00:00,220.643,220.643,220.562,220.602,296300000.0
2006-09-26 12:05:00,220.608,220.694,220.488,220.521,227100001.0
2006-09-26 12:10:00,220.525,220.54,220.448,220.479,270200001.0
2006-09-26 12:15:00,220.469,220.56,220.461,220.551,273899999.0
2006-09-26 12:20:00,220.569,220.64,220.548,220.607,277300001.0
2006-09-26 12:25:00,220.61,220.618,220.537,220.568,245000002.0
2006-09-26 12:30:00,220.564,220.736,220.543,220.692,241700002.0
2006-09-26 12:35:00,220.682,220.712,220.647,220.7,283500000.0
2006-09-26 12:40:00,220.707,220.71,220.641,220.653,287600000.0
2006-09-26 12:45:00,220.647,220.782,220.581,220.752,232200001.0
2006-09-26 12:50:00,220.761,220.905,220.74,220.905,255399998.0
2006-09-26 12:55:00,220.922,220.937,220.862,220.937,253800001.0
2006-09-26 13:00:00,220.934,220.945,220.871,220.916,256100000.0
2006-09-26 13:05:00,220.945,220.968,220.906,220.914,251300001.0
2006-09-26 13:10:00,220.917,220.933,220.83,220.894,199300000.0
2006-09-26 13:15:00,220.908,220.931,220.827,220.843,280600001.0
2006-09-26 13:20:00,220.883,220.945,220.814,220.824,268900000.0
2006-09-26 13:25:00,220.796,220.831,220.759,220.797,204900000.0
2006-09-26 13:30:00,220.796,220.811,220.722,220.748,259400000.0
2006-09-26 13:35:00,220.729,220.729,220.653,220.666,204800000.0
2006-09-26 13:40:00,220.662,220.674,220.54,220.548,244100000.0
2006-09-26 13:45:00,220.516,220.572,220.482,220.557,215400000.0
2006-09-26 13:50:00,220.564,220.659,220.545,220.582,205500001.0
2006-09-26 13:55:00,220.596,220.735,220.544,220.72,214099998.0
2006-09-26 14:00:00,220.73,220.893,220.715,220.893,342299999.0
2006-09-26 14:05:00,220.92,220.956,220.882,220.902,265300000.0
2006-09-26 14:10:00,220.904,220.919,220.767,220.786,295699998.0
2006-09-26 14:15:00,220.799,220.815,220.732,220.793,256100001.0
2006-09-26 14:20:00,220.773,220.826,220.687,220.816,244299999.0
2006-09-26 14:25:00,220.834,220.834,220.748,220.79,253900001.0
2006-09-26 14:30:00,220.781,220.844,220.733,220.737,243199999.0
2006-09-26 14:35:00,220.739,220.754,220.698,220.73,305000000.0
2006-09-26 14:40:00,220.681,220.795,220.66,220.795,176199999.0
2006-09-26 14:45:00,220.797,220.86,220.797,220.835,197800000.0
2006-09-26 14:50:00,220.8,220.845,220.745,220.845,273800001.0
2006-09-26 14:55:00,220.828,220.904,220.793,220.877,192699999.0
2006-09-26 15:00:00,220.884,220.898,220.814,220.865,235099999.0
2006-09-26 15:05:00,220.842,220.868,220.804,220.841,205399999.0
2006-09-26 15:10:00,220.84,220.853,220.78,220.83,229200000.0
2006-09-26 15:15:00,220.831,220.833,220.756,220.826,225800000.0
2006-09-26 15:20:00,220.827,220.929,220.783,220.868,167900000.0
2006-09-26 15:25:00,220.917,220.96,220.873,220.939,286900000.0
2006-09-26 15:30:00,220.945,220.97,220.9,220.967,264200001.0
2006-09-26 15:35:00,220.98,221.091,220.942,221.007,215899999.0
2006-09-26 15:40:00,221.014,221.102,220.991,221.034,218299998.0
2006-09-26 15:45:00,221.007,221.025,220.948,221.025,229299999.0
2006-09-26 15:50:00,221.009,221.064,220.989,221.05,231500002.0
2006-09-26 15:55:00,221.047,221.09,220.765,220.765,273400001.0
2006-09-26 16:00:00,220.765,221.009,220.764,220.829,324499999.0
2006-09-26 16:05:00,220.867,220.982,220.823,220.947,233299998.0
2006-09-26 16:10:00,220.935,221.406,220.935,221.406,259199998.0
2006-09-26 16:15:00,221.407,221.435,221.339,221.424,207500000.0
2006-09-26 16:20:00,221.436,221.48,221.413,221.437,321000004.0
2006-09-26 16:25:00,221.445,221.536,221.445,221.493,208900000.0
2006-09-26 16:30:00,221.492,221.633,221.489,221.595,270900001.0
2006-09-26 16:35:00,221.591,221.802,221.591,221.786,249400001.0
2006-09-26 16:40:00,221.769,221.772,221.706,221.735,277800000.0
2006-09-26 16:45:00,221.766,221.911,221.766,221.843,245300000.0
2006-09-26 16:50:00,221.838,221.855,221.773,221.848,319700003.0
2006-09-26 16:55:00,221.849,221.891,221.765,221.765,256400000.0
2006-09-26 17:00:00,221.756,221.839,221.735,221.789,240600000.0
2006-09-26 17:05:00,221.779,221.911,221.767,221.886,169899999.0
2006-09-26 17:10:00,221.874,221.947,221.836,221.947,230299998.0
2006-09-26 17:15:00,221.964,221.988,221.891,221.891,180000000.0
2006-09-26 17:20:00,221.886,221.956,221.881,221.923,195499999.0
2006-09-26 17:25:00,221.923,221.937,221.817,221.889,251099999.0
2006-09-26 17:30:00,221.875,221.974,221.875,221.903,215700000.0
2006-09-26 17:35:00,221.895,221.908,221.802,221.835,294699999.0
2006-09-26 17:40:00,221.82,221.838,221.748,221.8,334600000.0
2006-09-26 17:45:00,221.801,221.812,221.744,221.797,227300000.0
2006-09-26 17:50:00,221.801,221.975,221.786,221.917,308499999.0
2006-09-26 17:55:00,221.887,221.976,221.883,221.976,303400000.0
2006-09-26 18:00:00,221.979,221.979,221.878,221.911,2390899999.0
2006-09-26 18:05:00,221.941,222.012,221.905,221.991,3120500007.0
2006-09-26 18:10:00,222.004,222.154,222.004,222.119,2297299998.0
2006-09-26 18:15:00,222.126,222.126,222.008,222.06,2395300009.0
2006-09-26 18:20:00,222.048,222.048,221.903,221.952,3058299997.0
2006-09-26 18:25:00,221.972,222.033,221.919,222.009,2015200001.0
2006-09-26 18:30:00,222.021,222.056,221.948,221.991,1947600001.0
2006-09-26 18:35:00,221.995,222.026,221.889,221.916,1178999998.0
2006-09-26 18:40:00,221.93,222.013,221.929,222.013,1238600001.0
2006-09-26 18:45:00,222.045,222.056,221.954,222.024,789499998.0
2006-09-26 18:50:00,222.033,222.124,221.984,222.097,1245500003.0
2006-09-26 18:55:00,222.117,222.147,222.045,222.085,1098199999.0
2006-09-26 19:00:00,222.082,222.116,222.01,222.092,887400004.0
2006-09-26 19:05:00,222.106,222.113,222.026,222.047,1583799998.0
2006-09-26 19:10:00,222.04,222.079,221.99,222.079,620200000.0
2006-09-26 19:15:00,222.091,222.091,221.999,222.02,760000003.0
2006-09-26 19:20:00,222.015,222.065,221.955,222.047,1022300002.0
2006-09-26 19:25:00,222.05,222.05,221.985,222.038,1183200001.0
2006-09-26 19:30:00,222.019,222.065,221.97,222.008,1139900001.0
2006-09-26 19:35:00,222.004,222.066,221.971,222.025,1088799994.0
2006-09-26 19:40:00,222.031,222.041,221.968,222.015,987800001.0
2006-09-26 19:45:00,222.021,222.062,221.928,221.973,711300001.0
2006-09-26 19:50:00,221.98,222.017,221.917,221.949,902999997.0
2006-09-26 19:55:00,221.953,222.044,221.92,222.013,860000002.0
2006-09-26 20:00:00,222.015,222.035,221.962,221.995,596300002.0
2006-09-26 20:05:00,222.0,222.043,221.942,222.035,807499999.0
2006-09-26 20:10:00,222.05,222.107,222.018,222.085,1318400004.0
2006-09-26 20:15:00,222.078,222.093,222.025,222.068,842300000.0
2006-09-26 20:20:00,222.09,222.207,222.035,222.136,1077899999.0
2006-09-26 20:25:00,222.128,222.161,222.07,222.095,1664500005.0
2006-09-26 20:30:00,222.102,222.161,222.08,222.096,1840899996.0
2006-09-26 20:35:00,222.087,222.093,222.027,222.032,844100001.0
2006-09-26 20:40:00,222.037,222.052,221.954,222.002,1424500000.0
2006-09-26 20:45:00,222.009,222.009,221.922,221.963,1091600002.0
2006-09-26 20:50:00,221.97,221.992,221.896,221.922,1111600000.0
2006-09-26 20:55:00,221.916,222.01,221.859,222.01,1777299997.0
2006-09-26 21:00:00,222.01,222.01,221.925,221.987,1459100002.0
2006-09-26 21:05:00,221.969,221.992,221.872,221.928,731999998.0
2006-09-26 21:10:00,221.928,221.966,221.894,221.939,724199999.0
2006-09-26 21:15:00,221.948,221.959,221.883,221.925,993000000.0
2006-09-26 21:20:00,221.917,221.949,221.861,221.932,1158900003.0
2006-09-26 21:25:00,221.919,222.05,221.867,222.021,703900000.0
2006-09-26 21:30:00,222.032,222.032,221.963,221.982,635900003.0
2006-09-26 21:35:00,221.961,222.009,221.879,222.009,299699999.0
2006-09-26 21:40:00,221.992,221.994,221.925,221.963,508300006.0
2006-09-26 21:45:00,221.949,221.996,221.926,221.934,460599999.0
2006-09-26 21:50:00,221.982,221.982,221.868,221.9,417100001.0
2006-09-26 21:55:00,221.899,221.924,221.874,221.889,347300001.0
2006-09-26 22:00:00,221.878,221.918,221.798,221.825,741200000.0
2006-09-26 22:05:00,221.826,221.896,221.826,221.882,308600001.0
2006-09-26 22:10:00,221.894,221.912,221.836,221.87,276000000.0
2006-09-26 22:15:00,221.866,221.919,221.788,221.839,775700000.0
2006-09-26 22:20:00,221.839,221.839,221.698,221.835,333600000.0
2006-09-26 22:25:00,221.828,221.843,221.737,221.795,510700000.0
2006-09-26 22:30:00,221.778,221.864,221.717,221.765,778799998.0
2006-09-26 22:35:00,221.777,221.813,221.733,221.775,375800001.0
2006-09-26 22:40:00,221.787,221.835,221.757,221.783,437899999.0
2006-09-26 22:45:00,221.805,221.856,221.721,221.826,447800000.0
2006-09-26 22:50:00,221.838,221.854,221.769,221.778,370700001.0
2006-09-26 22:55:00,221.754,221.812,221.74,221.795,322700000.0
2006-09-26 23:00:00,221.779,221.779,221.679,221.718,272600000.0
2006-09-26 23:05:00,221.732,221.776,221.655,221.773,190600000.0
2006-09-26 23:10:00,221.752,221.792,221.714,221.783,221000000.0
2006-09-26 23:15:00,221.788,221.79,221.693,221.727,253100000.0
2006-09-26 23:20:00,221.744,221.779,221.705,221.737,364100000.0
2006-09-26 23:25:00,221.706,221.805,221.695,221.751,200399999.0
2006-09-26 23:30:00,221.783,221.804,221.69,221.745,219100001.0
2006-09-26 23:35:00,221.744,221.811,221.724,221.738,195800000.0
2006-09-26 23:40:00,221.755,221.76,221.69,221.72,241799999.0
2006-09-26 23:45:00,221.73,221.785,221.711,221.727,209599999.0
2006-09-26 23:50:00,221.731,221.793,221.731,221.793,292899999.0
2006-09-26 23:55:00,221.816,221.82,221.736,221.78,241799997.0
2006-09-27 00:00:00,221.824,221.837,221.766,221.828,225399999.0
2006-09-27 00:05:00,221.828,221.863,221.806,221.863,296400000.0
2006-09-27 00:10:00,221.856,221.9,221.819,221.855,281799997.0
2006-09-27 00:15:00,221.849,221.889,221.838,221.88,308000000.0
2006-09-27 00:20:00,221.852,221.934,221.85,221.874,193400000.0
2006-09-27 00:25:00,221.912,221.94,221.861,221.918,254000000.0
2006-09-27 00:30:00,221.917,221.922,221.868,221.902,230700000.0
2006-09-27 00:35:00,221.881,221.934,221.841,221.886,268499999.0
2006-09-27 00:40:00,221.916,221.933,221.852,221.933,277800002.0
2006-09-27 00:45:00,221.933,221.943,221.885,221.898,182700000.0
2006-09-27 00:50:00,221.934,221.959,221.867,221.91,239500003.0
2006-09-27 00:55:00,221.937,221.958,221.884,221.912,244699998.0
2006-09-27 01:00:00,221.947,221.947,221.812,221.843,281700000.0
2006-09-27 01:05:00,221.848,221.874,221.814,221.83,277999998.0
2006-09-27 01:10:00,221.853,221.877,221.725,221.725,217799999.0
2006-09-27 01:15:00,221.738,221.796,221.706,221.788,233099997.0
2006-09-27 01:20:00,221.752,221.788,221.681,221.69,181300001.0
2006-09-27 01:25:00,221.642,221.758,221.629,221.758,225899999.0
2006-09-27 01:30:00,221.755,221.767,221.686,221.765,169000000.0
2006-09-27 01:35:00,221.729,221.793,221.698,221.698,201600000.0
2006-09-27 01:40:00,221.744,221.817,221.722,221.8,243700000.0
2006-09-27 01:45:00,221.813,221.877,221.777,221.808,337500002.0
2006-09-27 01:50:00,221.836,221.852,221.767,221.82,290000001.0
2006-09-27 01:55:00,221.775,221.886,221.745,221.854,237000001.0
2006-09-27 02:00:00,221.861,221.861,221.781,221.797,287400001.0
2006-09-27 02:05:00,221.852,221.858,221.764,221.809,237400002.0
2006-09-27 02:10:00,221.817,221.885,221.755,221.842,316800000.0
2006-09-27 02:15:00,221.84,221.881,221.782,221.801,325100000.0
2006-09-27 02:20:00,221.826,221.863,221.78,221.841,222300001.0
2006-09-27 02:25:00,221.795,221.834,221.765,221.804,297800000.0
2006-09-27 02:30:00,221.806,221.83,221.754,221.782,236900000.0
2006-09-27 02:35:00,221.79,221.824,221.741,221.818,224200000.0
2006-09-27 02:40:00,221.786,221.84,221.76,221.84,229699999.0
2006-09-27 02:45:00,221.805,221.85,221.765,221.787,220900001.0
2006-09-27 02:50:00,221.792,221.819,221.668,221.752,260000001.0
2006-09-27 02:55:00,221.735,221.747,221.585,221.629,358499999.0
2006-09-27 03:00:00,221.602,221.631,221.543,221.563,225800000.0
2006-09-27 03:05:00,221.548,221.639,221.53,221.573,214699999.0
2006-09-27 03:10:00,221.584,221.707,221.57,221.689,256299999.0
2006-09-27 03:15:00,221.702,221.721,221.587,221.607,169799999.0
2006-09-27 03:20:00,221.579,221.6,221.52,221.566,340700000.0
2006-09-27 03:25:00,221.564,221.596,221.504,221.504,249900001.0
2006-09-27 03:30:00,221.537,221.592,221.496,221.573,273900001.0
2006-09-27 03:35:00,221.575,221.628,221.486,221.558,256800000.0
2006-09-27 03:40:00,221.52,221.542,221.471,221.514,208200000.0
2006-09-27 03:45:00,221.493,221.583,221.462,221.556,310000000.0
2006-09-27 03:50:00,221.541,221.597,221.521,221.521,202200001.0
2006-09-27 03:55:00,221.563,221.569,221.48,221.498,271900000.0
2006-09-27 04:00:00,221.509,221.639,221.493,221.636,206700000.0
2006-09-27 04:05:00,221.599,221.62,221.537,221.606,268300001.0
2006-09-27 04:10:00,221.633,221.641,221.571,221.588,304300001.0
2006-09-27 04:15:00,221.613,221.673,221.589,221.672,232900001.0
2006-09-27 04:20:00,221.68,221.706,221.613,221.66,230299999.0
2006-09-27 04:25:00,221.654,221.669,221.568,221.612,259699999.0
2006-09-27 04:30:00,221.608,221.62,221.536,221.581,277400000.0
2006-09-27 04:35:00,221.587,221.644,221.536,221.587,239500001.0
2006-09-27 04:40:00,221.601,221.633,221.564,221.589,207000001.0
2006-09-27 04:45:00,221.591,221.609,221.534,221.599,224500000.0
2006-09-27 04:50:00,221.608,221.625,221.527,221.596,275600000.0
2006-09-27 04:55:00,221.563,221.635,221.551,221.592,269500000.0
2006-09-27 05:00:00,221.587,221.641,221.56,221.623,226199999.0
2006-09-27 05:05:00,221.616,221.693,221.607,221.68,216799999.0
2006-09-27 05:10:00,221.694,221.704,221.621,221.693,271300000.0
2006-09-27 05:15:00,221.7,221.7,221.632,221.636,233100000.0
2006-09-27 05:20:00,221.672,221.726,221.635,221.714,253999999.0
2006-09-27 05:25:00,221.759,221.762,221.692,221.731,260999999.0
2006-09-27 05:30:00,221.727,221.763,221.684,221.742,256100001.0
2006-09-27 05:35:00,221.754,221.765,221.679,221.68,283600000.0
2006-09-27 05:40:00,221.764,221.773,221.694,221.768,237500000.0
2006-09-27 05:45:00,221.787,221.789,221.702,221.756,176299999.0
2006-09-27 05:50:00,221.775,221.792,221.713,221.773,301900000.0
2006-09-27 05:55:00,221.755,221.828,221.697,221.828,327200002.0
2006-09-27 06:00:00,221.812,221.857,221.751,221.843,266199998.0
2006-09-27 06:05:00,221.858,221.875,221.754,221.789,235500000.0
2006-09-27 06:10:00,221.801,221.827,221.76,221.785,267099998.0
2006-09-27 06:15:00,221.826,221.879,221.789,221.849,248800000.0
2006-09-27 06:20:00,221.821,221.881,221.794,221.881,253200000.0
2006-09-27 06:25:00,221.865,221.922,221.813,221.86,256699999.0
2006-09-27 06:30:00,221.852,221.868,221.782,221.792,236700000.0
2006-09-27 06:35:00,221.799,221.819,221.759,221.819,258200001.0
2006-09-27 06:40:00,221.842,221.869,221.801,221.817,266500001.0
2006-09-27 06:45:00,221.829,221.829,221.73,221.769,280899999.0
2006-09-27 06:50:00,221.789,221.829,221.744,221.816,235700001.0
2006-09-27 06:55:00,221.835,221.864,221.784,221.855,265300000.0
2006-09-27 07:00:00,221.825,221.853,221.783,221.806,281500001.0
2006-09-27 07:05:00,221.804,221.829,221.74,221.784,240900001.0
2006-09-27 07:10:00,221.81,221.821,221.734,221.802,255300001.0
2006-09-27 07:15:00,221.785,221.829,221.76,221.82,264100000.0
2006-09-27 07:20:00,221.784,221.841,221.737,221.794,199400000.0
2006-09-27 07:25:00,221.796,221.803,221.765,221.796,290700002.0
2006-09-27 07:30:00,221.774,221.802,221.74,221.782,233100001.0
2006-09-27 07:35:00,221.757,221.799,221.705,221.749,276499999.0
2006-09-27 07:40:00,221.748,221.748,221.67,221.72,341100000.0
2006-09-27 07:45:00,221.74,221.741,221.662,221.738,271700004.0
2006-09-27 07:50:00,221.733,221.752,221.642,221.715,205599999.0
2006-09-27 07:55:00,221.691,221.718,221.627,221.672,347899999.0
2006-09-27 08:00:00,221.691,221.723,221.615,221.623,189000000.0
2006-09-27 08:05:00,221.62,221.705,221.598,221.598,322699999.0
2006-09-27 08:10:00,221.584,221.599,221.482,221.497,228999999.0
2006-09-27 08:15:00,221.521,221.646,221.521,221.592,263700002.0
2006-09-27 08:20:00,221.59,221.59,221.442,221.526,270100001.0
2006-09-27 08:25:00,221.535,221.552,221.454,221.494,234099999.0
2006-09-27 08:30:00,221.503,221.605,221.464,221.605,291199999.0
2006-09-27 08:35:00,221.619,221.623,221.503,221.617,313299999.0
2006-09-27 08:40:00,221.62,221.631,221.504,221.505,275900001.0
2006-09-27 08:45:00,221.506,221.536,221.462,221.507,240800000.0
2006-09-27 08:50:00,221.503,221.639,221.465,221.609,229300000.0
2006-09-27 08:55:00,221.603,221.622,221.557,221.565,224900001.0
2006-09-27 09:00:00,221.579,221.707,221.579,221.7,214400000.0
2006-09-27 09:05:00,221.721,221.782,221.7,221.738,157800000.0
2006-09-27 09:10:00,221.751,221.763,221.657,221.705,216300001.0
2006-09-27 09:15:00,221.706,221.729,221.656,221.664,303300001.0
2006-09-27 09:20:00,221.659,221.727,221.629,221.634,222600000.0
2006-09-27 09:25:00,221.645,221.7,221.627,221.671,259000001.0
2006-09-27 09:30:00,221.662,221.662,221.592,221.643,236999998.0
2006-09-27 09:35:00,221.631,221.694,221.587,221.593,247500000.0
2006-09-27 09:40:00,221.579,221.631,221.566,221.627,180500000.0
2006-09-27 09:45:00,221.577,221.65,221.478,221.64,264500000.0
2006-09-27 09:50:00,221.654,221.682,221.58,221.594,247699999.0
2006-09-27 09:55:00,221.602,221.602,221.433,221.433,193500000.0
2006-09-27 10:00:00,221.453,221.5,221.359,221.5,286500000.0
2006-09-27 10:05:00,221.51,221.558,221.482,221.53,201599999.0
2006-09-27 10:10:00,221.53,221.576,221.47,221.516,284800001.0
2006-09-27 10:15:00,221.505,221.505,221.347,221.377,254400001.0
2006-09-27 10:20:00,221.341,221.411,221.298,221.357,300400003.0
2006-09-27 10:25:00,221.323,221.414,221.317,221.375,316700001.0
2006-09-27 10:30:00,221.348,221.426,221.169,221.225,236000000.0
2006-09-27 10:35:00,221.24,221.254,221.15,221.203,308000000.0
2006-09-27 10:40:00,221.161,221.192,221.107,221.174,273100000.0
2006-09-27 10:45:00,221.187,221.187,221.002,221.063,280699998.0
2006-09-27 10:50:00,221.072,221.144,221.072,221.128,215000000.0
2006-09-27 10:55:00,221.101,221.192,221.08,221.162,266000001.0
2006-09-27 11:00:00,221.172,221.176,221.103,221.15,164900000.0
2006-09-27 11:05:00,221.147,221.255,221.134,221.255,274300002.0
2006-09-27 11:10:00,221.251,221.355,221.235,221.355,248200000.0
2006-09-27 11:15:00,221.375,221.505,221.307,221.5,256000001.0
2006-09-27 11:20:00,221.504,221.631,221.477,221.59,215400004.0
2006-09-27 11:25:00,221.577,221.584,221.467,221.541,340899999.0
2006-09-27 11:30:00,221.514,221.603,221.358,221.401,280500000.0
2006-09-27 11:35:00,221.399,221.42,221.355,221.42,268399999.0
2006-09-27 11:40:00,221.419,221.531,221.41,221.5,372800001.0
2006-09-27 11:45:00,221.493,221.605,221.446,221.579,259099999.0
2006-09-27 11:50:00,221.565,221.59,221.528,221.59,253999999.0
2006-09-27 11:55:00,221.553,221.58,221.519,221.58,230699999.0
2006-09-27 12:00:00,221.595,221.618,221.561,221.599,290599998.0
2006-09-27 12:05:00,221.586,221.604,221.538,221.538,254800001.0
2006-09-27 12:10:00,221.555,221.607,221.545,221.585,234199999.0
2006-09-27 12:15:00,221.586,221.586,221.53,221.548,277800001.0
2006-09-27 12:20:00,221.53,221.576,221.486,221.508,264000000.0
2006-09-27 12:25:00,221.519,221.786,221.508,221.765,221599998.0
2006-09-27 12:30:00,221.765,221.781,221.707,221.733,235500000.0
2006-09-27 12:35:00,221.716,221.716,221.513,221.557,235000000.0
2006-09-27 12:40:00,221.572,221.658,221.54,221.618,307999999.0
2006-09-27 12:45:00,221.627,221.688,221.553,221.553,302899998.0
2006-09-27 12:50:00,221.577,221.699,221.574,221.697,265200002.0
2006-09-27 12:55:00,221.693,221.763,221.646,221.742,201000000.0
2006-09-27 13:00:00,221.71,221.829,221.71,221.796,239400001.0
2006-09-27 13:05:00,221.814,221.839,221.754,221.758,253400000.0
2006-09-27 13:10:00,221.759,221.859,221.759,221.832,301300000.0
2006-09-27 13:15:00,221.825,221.909,221.819,221.875,330300000.0
2006-09-27 13:20:00,221.895,221.929,221.857,221.857,252700002.0
2006-09-27 13:25:00,221.82,221.852,221.786,221.798,208400000.0
2006-09-27 13:30:00,221.785,221.897,221.765,221.892,234699999.0
2006-09-27 13:35:00,221.886,221.968,221.884,221.919,205400001.0
2006-09-27 13:40:00,221.921,222.0,221.884,222.0,286000001.0
2006-09-27 13:45:00,221.976,221.985,221.925,221.925,204399999.0
2006-09-27 13:50:00,221.887,221.946,221.858,221.905,233799998.0
2006-09-27 13:55:00,221.902,221.975,221.888,221.971,287900002.0
2006-09-27 14:00:00,221.966,222.01,221.933,221.946,197400000.0
2006-09-27 14:05:00,221.965,221.973,221.906,221.915,241199999.0
2006-09-27 14:10:00,221.925,221.934,221.818,221.872,286299998.0
2006-09-27 14:15:00,221.878,221.878,221.77,221.805,223200000.0
2006-09-27 14:20:00,221.813,221.827,221.678,221.685,230599999.0
2006-09-27 14:25:00,221.694,221.778,221.666,221.778,214399999.0
2006-09-27 14:30:00,221.565,221.808,221.508,221.728,264499999.0
2006-09-27 14:35:00,221.718,221.748,221.625,221.663,236900001.0
2006-09-27 14:40:00,221.681,221.71,221.551,221.555,312199998.0
2006-09-27 14:45:00,221.539,221.572,221.462,221.556,244100002.0
2006-09-27 14:50:00,221.582,221.671,221.573,221.655,281100000.0
2006-09-27 14:55:00,221.672,221.672,221.555,221.6,264800000.0
2006-09-27 15:00:00,221.589,221.729,221.585,221.685,202400000.0
2006-09-27 15:05:00,221.651,221.704,221.629,221.689,265400002.0
2006-09-27 15:10:00,221.687,221.693,221.612,221.668,211700001.0
2006-09-27 15:15:00,221.675,221.683,221.6,221.632,259400001.0
2006-09-27 15:20:00,221.609,221.619,221.485,221.497,305700000.0
2006-09-27 15:25:00,221.498,221.537,221.467,221.51,276799999.0
2006-09-27 15:30:00,221.526,221.565,221.471,221.562,241000000.0
2006-09-27 15:35:00,221.583,221.724,221.56,221.709,230000000.0
2006-09-27 15:40:00,221.693,221.738,221.629,221.646,231999998.0
2006-09-27 15:45:00,221.66,221.712,221.654,221.68,258100000.0
2006-09-27 15:50:00,221.672,221.693,221.613,221.693,312100001.0
2006-09-27 15:55:00,221.693,221.78,221.65,221.689,194900001.0
2006-09-27 16:00:00,221.669,221.796,221.513,221.565,242400001.0
2006-09-27 16:05:00,221.57,221.813,221.57,221.813,195700001.0
2006-09-27 16:10:00,221.783,221.81,221.73,221.742,248300002.0
2006-09-27 16:15:00,221.752,221.771,221.702,221.732,282999999.0
2006-09-27 16:20:00,221.73,221.761,221.611,221.611,321199998.0
2006-09-27 16:25:00,221.607,221.609,221.52,221.549,192500000.0
2006-09-27 16:30:00,221.545,221.594,221.487,221.563,296300000.0
2006-09-27 16:35:00,221.54,221.596,221.524,221.525,261300002.0
2006-09-27 16:40:00,221.505,221.659,221.498,221.641,270600000.0
2006-09-27 16:45:00,221.617,221.679,221.594,221.639,257099999.0
2006-09-27 16:50:00,221.641,221.67,221.596,221.596,252500000.0
2006-09-27 16:55:00,221.592,221.665,221.585,221.585,285699998.0
2006-09-27 17:00:00,221.563,221.621,221.52,221.576,242599999.0
2006-09-27 17:05:00,221.564,221.607,221.511,221.601,207299999.0
2006-09-27 17:10:00,221.583,221.595,221.538,221.579,221800002.0
2006-09-27 17:15:00,221.589,221.593,221.466,221.518,233600002.0
2006-09-27 17:20:00,221.548,221.594,221.517,221.578,190600001.0
2006-09-27 17:25:00,221.554,221.623,221.549,221.62,322000005.0
2006-09-27 17:30:00,221.608,221.658,221.581,221.589,207800001.0
2006-09-27 17:35:00,221.572,221.582,221.512,221.579,308899999.0
2006-09-27 17:40:00,221.547,221.597,221.536,221.581,214299999.0
2006-09-27 17:45:00,221.614,221.657,221.566,221.579,305699999.0
2006-09-27 17:50:00,221.608,221.715,221.594,221.715,192099998.0
2006-09-27 17:55:00,221.715,221.715,221.649,221.671,309900000.0
2006-09-27 18:00:00,221.687,221.907,221.67,221.863,2533900006.0
2006-09-27 18:05:00,221.877,221.935,221.776,221.917,3338500004.0
2006-09-27 18:10:00,221.934,222.001,221.88,221.971,2282100003.0
2006-09-27 18:15:00,221.978,222.03,221.926,221.952,2450800004.0
2006-09-27 18:20:00,221.926,221.948,221.877,221.91,3281799999.0
2006-09-27 18:25:00,221.903,221.921,221.849,221.892,2045899998.0
2006-09-27 18:30:00,221.889,221.889,221.785,221.803,2073199995.0
2006-09-27 18:35:00,221.802,221.868,221.728,221.812,1215600001.0
2006-09-27 18:40:00,221.773,221.825,221.77,221.792,1270299999.0
2006-09-27 18:45:00,221.795,221.869,221.759,221.84,943099996.0
2006-09-27 18:50:00,221.841,221.944,221.839,221.935,1161500001.0
2006-09-27 18:55:00,221.943,221.979,221.873,221.885,1224799998.0
2006-09-27 19:00:00,221.872,221.943,221.855,221.913,851899999.0
2006-09-27 19:05:00,221.913,221.964,221.843,221.954,1466299998.0
2006-09-27 19:10:00,221.956,222.013,221.894,221.99,660199996.0
2006-09-27 19:15:00,221.993,221.993,221.883,221.93,832300000.0
2006-09-27 19:20:00,221.946,221.948,221.845,221.917,962300000.0
2006-09-27 19:25:00,221.904,221.946,221.855,221.904,1244200001.0
2006-09-27 19:30:00,221.868,221.955,221.867,221.955,1063400003.0
2006-09-27 19:35:00,221.942,221.942,221.843,221.875,1076600003.0
2006-09-27 19:40:00,221.86,221.897,221.807,221.87,942400001.0
2006-09-27 19:45:00,221.87,221.87,221.78,221.84,825900001.0
2006-09-27 19:50:00,221.84,221.885,221.812,221.869,794799998.0
2006-09-27 19:55:00,221.872,221.898,221.779,221.845,818099997.0
2006-09-27 20:00:00,221.845,221.845,221.759,221.798,622800002.0
2006-09-27 20:05:00,221.809,221.834,221.768,221.813,779399994.0
2006-09-27 20:10:00,221.81,221.864,221.754,221.832,1404600001.0
2006-09-27 20:15:00,221.873,221.956,221.829,221.933,782700001.0
2006-09-27 20:20:00,221.937,221.963,221.839,221.94,941900001.0
2006-09-27 20:25:00,221.94,221.987,221.888,221.945,1664699998.0
2006-09-27 20:30:00,221.973,221.989,221.883,221.894,1827299999.0
2006-09-27 20:35:00,221.918,221.938,221.786,221.841,801400004.0
2006-09-27 20:40:00,221.875,221.95,221.835,221.923,1451000001.0
2006-09-27 20:45:00,221.898,221.935,221.855,221.875,1060100002.0
2006-09-27 20:50:00,221.878,221.924,221.838,221.861,913600001.0
2006-09-27 20:55:00,221.852,221.879,221.799,221.842,1884299995.0
2006-09-27 21:00:00,221.843,221.866,221.775,221.834,1503100005.0
2006-09-27 21:05:00,221.771,221.846,221.726,221.809,738499998.0
2006-09-27 21:10:00,221.817,221.827,221.749,221.792,736200003.0
2006-09-27 21:15:00,221.797,221.867,221.762,221.867,1062399998.0
2006-09-27 21:20:00,221.876,221.88,221.79,221.867,1004700004.0
2006-09-27 21:25:00,221.882,221.887,221.784,221.867,754299997.0
2006-09-27 21:30:00,221.861,221.921,221.824,221.901,494200000.0
2006-09-27 21:35:00,221.88,221.914,221.859,221.913,357400001.0
2006-09-27 21:40:00,221.917,221.93,221.869,221.88,471399998.0
2006-09-27 21:45:00,221.884,221.912,221.814,221.868,513499999.0
2006-09-27 21:50:00,221.865,221.889,221.828,221.868,379700000.0
2006-09-27 21:55:00,221.867,221.885,221.823,221.852,375400000.0
2006-09-27 22:00:00,221.857,221.909,221.752,221.822,792500000.0
2006-09-27 22:05:00,221.824,221.874,221.804,221.827,320600002.0
2006-09-27 22:10:00,221.838,221.846,221.783,221.818,313100000.0
2006-09-27 22:15:00,221.83,221.853,221.795,221.84,527600000.0
2006-09-27 22:20:00,221.832,221.852,221.792,221.845,404900000.0
2006-09-27 22:25:00,221.825,221.856,221.809,221.84,459799999.0
2006-09-27 22:30:00,221.837,221.933,221.82,221.905,728400001.0
2006-09-27 22:35:00,221.911,221.925,221.859,221.865,333299996.0
2006-09-27 22:40:00,221.906,221.919,221.824,221.879,387500001.0
2006-09-27 22:45:00,221.891,221.915,221.851,221.896,359199999.0
2006-09-27 22:50:00,221.898,221.918,221.823,221.893,335000001.0
2006-09-27 22:55:00,221.89,221.925,221.833,221.918,308700001.0
2006-09-27 23:00:00,221.902,221.902,221.718,221.775,322099999.0
2006-09-27 23:05:00,221.815,221.918,221.807,221.913,204000001.0
2006-09-27 23:10:00,221.873,221.903,221.806,221.864,300100001.0
2006-09-27 23:15:00,221.842,221.884,221.805,221.879,194400000.0
2006-09-27 23:20:00,221.876,221.903,221.817,221.876,290800002.0
2006-09-27 23:25:00,221.851,221.923,221.827,221.838,325100003.0
2006-09-27 23:30:00,221.903,221.903,221.826,221.856,250600000.0
2006-09-27 23:35:00,221.905,221.92,221.795,221.838,202300002.0
2006-09-27 23:40:00,221.847,221.882,221.795,221.875,230900000.0
2006-09-27 23:45:00,221.861,221.883,221.803,221.835,236500001.0
2006-09-27 23:50:00,221.823,221.889,221.8,221.855,288199999.0
2006-09-27 23:55:00,221.856,221.876,221.776,221.817,326400001.0
2006-09-28 00:00:00,221.837,221.837,221.756,221.809,243699999.0
2006-09-28 00:05:00,221.792,221.818,221.709,221.727,228400003.0
2006-09-28 00:10:00,221.761,221.792,221.726,221.768,358400002.0
2006-09-28 00:15:00,221.762,221.777,221.648,221.726,258700002.0
2006-09-28 00:20:00,221.724,221.797,221.686,221.706,197900001.0
2006-09-28 00:25:00,221.717,221.775,221.706,221.713,281300001.0
2006-09-28 00:30:00,221.733,221.782,221.666,221.701,165000000.0
2006-09-28 00:35:00,221.713,221.731,221.645,221.695,230300002.0
2006-09-28 00:40:00,221.726,221.739,221.662,221.677,254400000.0
2006-09-28 00:45:00,221.726,221.794,221.699,221.762,224800002.0
2006-09-28 00:50:00,221.796,221.82,221.73,221.785,227600001.0
2006-09-28 00:55:00,221.783,221.86,221.774,221.832,198999999.0
2006-09-28 01:00:00,221.817,221.871,221.786,221.846,343100001.0
2006-09-28 01:05:00,221.803,221.905,221.803,221.872,245500000.0
2006-09-28 01:10:00,221.862,221.929,221.82,221.832,282699999.0
2006-09-28 01:15:00,221.898,221.967,221.874,221.899,180199999.0
2006-09-28 01:20:00,221.91,221.925,221.85,221.876,300200000.0
2006-09-28 01:25:00,221.841,221.9,221.783,221.824,264700002.0
2006-09-28 01:30:00,221.839,221.854,221.772,221.834,224100001.0
2006-09-28 01:35:00,221.807,221.858,221.751,221.858,202400000.0
2006-09-28 01:40:00,221.798,221.914,221.798,221.881,367599999.0
2006-09-28 01:45:00,221.904,221.974,221.853,221.959,288500000.0
2006-09-28 01:50:00,221.949,221.982,221.876,221.973,222099999.0
2006-09-28 01:55:00,222.0,222.143,221.925,221.925,233500001.0
2006-09-28 02:00:00,221.931,221.983,221.857,221.857,177500000.0
2006-09-28 02:05:00,221.949,221.949,221.815,221.901,229599999.0
2006-09-28 02:10:00,221.914,221.972,221.878,221.945,250400001.0
2006-09-28 02:15:00,221.95,222.035,221.926,222.019,233099999.0
2006-09-28 02:20:00,222.011,222.018,221.924,222.018,220300002.0
2006-09-28 02:25:00,222.039,222.071,222.017,222.042,255100001.0
2006-09-28 02:30:00,222.037,222.048,221.894,221.913,223400000.0
2006-09-28 02:35:00,221.896,221.94,221.858,221.912,294300000.0
2006-09-28 02:40:00,221.922,221.949,221.856,221.915,248099999.0
2006-09-28 02:45:00,221.892,221.91,221.827,221.89,278600000.0
2006-09-28 02:50:00,221.883,221.937,221.859,221.937,257700000.0
2006-09-28 02:55:00,221.932,222.034,221.89,222.023,202400000.0
2006-09-28 03:00:00,221.996,222.01,221.89,221.932,292100000.0
2006-09-28 03:05:00,221.925,221.96,221.902,221.952,187000000.0
2006-09-28 03:10:00,221.913,221.943,221.877,221.912,229999999.0
2006-09-28 03:15:00,221.92,221.95,221.86,221.874,217799999.0
2006-09-28 03:20:00,221.914,221.925,221.846,221.895,269500000.0
2006-09-28 03:25:00,221.863,221.956,221.863,221.934,200300000.0
2006-09-28 03:30:00,221.92,222.011,221.893,221.984,248500002.0
2006-09-28 03:35:00,221.964,222.013,221.95,221.982,239300000.0
2006-09-28 03:40:00,221.986,222.032,221.966,221.996,349699999.0
2006-09-28 03:45:00,221.992,222.019,221.947,222.012,329700000.0
2006-09-28 03:50:00,222.002,222.05,221.96,222.05,252000002.0
2006-09-28 03:55:00,222.065,222.149,222.02,222.146,247400002.0
2006-09-28 04:00:00,222.139,222.147,222.045,222.062,195900000.0
2006-09-28 04:05:00,222.071,222.084,222.007,222.023,314500001.0
2006-09-28 04:10:00,222.025,222.025,221.965,222.015,255500001.0
2006-09-28 04:15:00,222.022,222.035,221.967,222.035,240199999.0
2006-09-28 04:20:00,222.017,222.017,221.879,222.0,231800001.0
2006-09-28 04:25:00,221.949,221.972,221.876,221.907,202900000.0
2006-09-28 04:30:00,221.929,221.932,221.803,221.843,241400002.0
2006-09-28 04:35:00,221.825,221.832,221.733,221.797,258200000.0
2006-09-28 04:40:00,221.792,221.827,221.735,221.743,265700001.0
2006-09-28 04:45:00,221.763,221.792,221.658,221.689,255300000.0
2006-09-28 04:50:00,221.71,221.77,221.668,221.744,265099998.0
2006-09-28 04:55:00,221.765,221.8,221.71,221.785,263500002.0
2006-09-28 05:00:00,221.79,221.823,221.75,221.78,292899999.0
2006-09-28 05:05:00,221.802,221.81,221.727,221.795,189499999.0
2006-09-28 05:10:00,221.78,221.78,221.671,221.727,241400001.0
2006-09-28 05:15:00,221.713,221.755,221.671,221.717,288500004.0
2006-09-28 05:20:00,221.711,221.787,221.667,221.776,212700000.0
2006-09-28 05:25:00,221.783,221.873,221.724,221.812,269399998.0
2006-09-28 05:30:00,221.836,221.837,221.737,221.835,295899999.0
2006-09-28 05:35:00,221.861,221.875,221.792,221.802,256899999.0
2006-09-28 05:40:00,221.784,221.822,221.744,221.791,226800000.0
2006-09-28 05:45:00,221.82,221.83,221.726,221.795,235700001.0
2006-09-28 05:50:00,221.779,221.781,221.684,221.762,234000000.0
2006-09-28 05:55:00,221.757,221.785,221.69,221.774,271000002.0
2006-09-28 06:00:00,221.746,221.778,221.696,221.778,233300000.0
2006-09-28 06:05:00,221.741,221.79,221.71,221.768,320700002.0
2006-09-28 06:10:00,221.769,221.781,221.712,221.722,237699999.0
2006-09-28 06:15:00,221.731,221.778,221.705,221.705,242100000.0
2006-09-28 06:20:00,221.713,221.777,221.702,221.74,210000001.0
2006-09-28 06:25:00,221.737,221.801,221.675,221.715,329100001.0
2006-09-28 06:30:00,221.727,221.76,221.668,221.714,255500003.0
2006-09-28 06:35:00,221.704,221.775,221.643,221.775,247500001.0
2006-09-28 06:40:00,221.789,221.852,221.761,221.804,322400000.0
2006-09-28 06:45:00,221.838,221.844,221.761,221.822,329800002.0
2006-09-28 06:50:00,221.81,221.843,221.772,221.802,235600000.0
2006-09-28 06:55:00,221.807,221.927,221.783,221.863,225499998.0
2006-09-28 07:00:00,221.869,221.908,221.84,221.895,222600001.0
2006-09-28 07:05:00,221.889,221.915,221.833,221.877,359799999.0
2006-09-28 07:10:00,221.89,221.918,221.775,221.793,251100000.0
2006-09-28 07:15:00,221.804,221.81,221.739,221.772,235800002.0
2006-09-28 07:20:00,221.775,221.789,221.706,221.774,244899997.0
2006-09-28 07:25:00,221.751,221.772,221.676,221.7,330700001.0
2006-09-28 07:30:00,221.763,221.856,221.74,221.749,239600001.0
2006-09-28 07:35:00,221.817,221.858,221.785,221.825,265499999.0
2006-09-28 07:40:00,221.8,221.828,221.766,221.767,206200000.0
2006-09-28 07:45:00,221.767,221.776,221.685,221.698,297700001.0
2006-09-28 07:50:00,221.702,221.805,221.681,221.748,292600001.0
2006-09-28 07:55:00,221.735,221.801,221.712,221.79,260400000.0
2006-09-28 08:00:00,221.815,221.995,221.815,221.901,276100000.0
2006-09-28 08:05:00,221.893,221.893,221.679,221.689,229200000.0
2006-09-28 08:10:00,221.696,221.754,221.656,221.7,177900000.0
2006-09-28 08:15:00,221.699,221.706,221.599,221.616,244600000.0
2006-09-28 08:20:00,221.624,221.67,221.533,221.579,216200000.0
2006-09-28 08:25:00,221.575,221.636,221.54,221.575,242700001.0
2006-09-28 08:30:00,221.57,221.615,221.526,221.603,301800000.0
2006-09-28 08:35:00,221.595,221.689,221.573,221.64,310800002.0
2006-09-28 08:40:00,221.65,221.675,221.503,221.518,260600000.0
2006-09-28 08:45:00,221.497,221.509,221.41,221.45,204199999.0
2006-09-28 08:50:00,221.456,221.485,221.349,221.349,232700000.0
2006-09-28 08:55:00,221.356,221.43,221.346,221.375,284500002.0
2006-09-28 09:00:00,221.389,221.389,221.3,221.334,259300000.0
2006-09-28 09:05:00,221.333,221.37,221.317,221.335,203200001.0
2006-09-28 09:10:00,221.352,221.363,221.157,221.344,273299999.0
2006-09-28 09:15:00,221.368,221.422,221.349,221.422,199100001.0
2006-09-28 09:20:00,221.412,221.446,221.374,221.4,231699999.0
2006-09-28 09:25:00,221.401,221.403,221.294,221.34,232000000.0
2006-09-28 09:30:00,221.336,221.345,221.258,221.298,243100000.0
2006-09-28 09:35:00,221.298,221.349,221.281,221.286,287100001.0
2006-09-28 09:40:00,221.271,221.28,221.166,221.215,175000001.0
2006-09-28 09:45:00,221.231,221.296,221.217,221.288,230700000.0
2006-09-28 09:50:00,221.305,221.333,221.197,221.197,263600000.0
2006-09-28 09:55:00,221.186,221.248,221.166,221.217,233200000.0
2006-09-28 10:00:00,221.219,221.234,221.131,221.183,242100000.0
2006-09-28 10:05:00,221.21,221.292,221.186,221.262,206600000.0
2006-09-28 10:10:00,221.286,221.344,221.267,221.28,308700002.0
2006-09-28 10:15:00,221.266,221.356,221.25,221.326,210400000.0
2006-09-28 10:20:00,221.341,221.341,221.127,221.136,252299999.0
2006-09-28 10:25:00,221.1,221.181,221.053,221.149,186200000.0
2006-09-28 10:30:00,221.151,221.219,221.141,221.193,333100001.0
2006-09-28 10:35:00,221.189,221.223,221.145,221.16,324300002.0
2006-09-28 10:40:00,221.17,221.185,221.092,221.112,238000000.0
2006-09-28 10:45:00,221.124,221.192,221.106,221.16,259600001.0
2006-09-28 10:50:00,221.155,221.166,221.091,221.129,240900000.0
2006-09-28 10:55:00,221.13,221.141,221.071,221.127,183600000.0
2006-09-28 11:00:00,221.127,221.136,221.049,221.07,256700000.0
2006-09-28 11:05:00,221.039,221.186,221.039,221.183,281200000.0
2006-09-28 11:10:00,221.06,221.06,220.748,220.899,256599997.0
2006-09-28 11:15:00,220.894,220.894,220.77,220.828,242000001.0
2006-09-28 11:20:00,220.811,220.836,220.704,220.704,245399998.0
2006-09-28 11:25:00,220.69,220.759,220.665,220.741,246600001.0
2006-09-28 11:30:00,220.751,220.933,220.739,220.91,215600001.0
2006-09-28 11:35:00,220.909,220.954,220.893,220.929,223200001.0
2006-09-28 11:40:00,220.914,220.924,220.843,220.843,317900002.0
2006-09-28 11:45:00,220.842,221.059,220.84,221.012,297700000.0
2006-09-28 11:50:00,220.993,221.083,220.938,221.022,259699999.0
2006-09-28 11:55:00,221.019,221.044,220.947,220.986,226200001.0
2006-09-28 12:00:00,220.997,221.015,220.955,220.989,234400001.0
2006-09-28 12:05:00,220.995,221.092,220.986,221.039,269100001.0
2006-09-28 12:10:00,221.054,221.089,220.996,221.044,267300000.0
2006-09-28 12:15:00,221.035,221.038,220.901,220.93,235700000.0
2006-09-28 12:20:00,220.915,220.932,220.889,220.917,220800000.0
2006-09-28 12:25:00,220.918,220.959,220.893,220.926,219099999.0
2006-09-28 12:30:00,220.916,221.046,220.914,221.046,230899998.0
2006-09-28 12:35:00,221.036,221.078,220.982,221.078,376400002.0
2006-09-28 12:40:00,221.065,221.126,221.029,221.109,286800000.0
2006-09-28 12:45:00,221.127,221.169,221.066,221.07,248000000.0
2006-09-28 12:50:00,221.081,221.151,221.046,221.151,285899999.0
2006-09-28 12:55:00,221.14,221.14,220.987,220.994,264100000.0
2006-09-28 13:00:00,220.97,220.994,220.895,220.971,236000000.0
2006-09-28 13:05:00,220.985,220.99,220.866,220.866,276599998.0
2006-09-28 13:10:00,220.858,220.882,220.842,220.864,281000001.0
2006-09-28 13:15:00,220.862,220.88,220.753,220.766,296399999.0
2006-09-28 13:20:00,220.765,220.765,220.653,220.696,190000000.0
2006-09-28 13:25:00,220.665,220.773,220.643,220.758,212300000.0
2006-09-28 13:30:00,220.745,220.786,220.718,220.786,240300000.0
2006-09-28 13:35:00,220.794,220.795,220.7,220.717,214000000.0
2006-09-28 13:40:00,220.701,220.79,220.701,220.79,272300001.0
2006-09-28 13:45:00,220.779,220.813,220.7,220.767,302900000.0
2006-09-28 13:50:00,220.799,220.861,220.78,220.8,304299999.0
2006-09-28 13:55:00,220.796,220.827,220.764,220.788,236800000.0
2006-09-28 14:00:00,220.787,220.837,220.739,220.834,197400000.0
2006-09-28 14:05:00,220.817,220.885,220.749,220.885,289999999.0
2006-09-28 14:10:00,220.904,220.904,220.82,220.834,225599997.0
2006-09-28 14:15:00,220.835,220.888,220.779,220.806,247000001.0
2006-09-28 14:20:00,220.801,220.941,220.793,220.906,325600000.0
2006-09-28 14:25:00,220.914,220.917,220.64,220.64,245300001.0
2006-09-28 14:30:00,220.555,220.939,220.555,220.891,311599999.0
2006-09-28 14:35:00,220.909,220.988,220.811,220.969,210900000.0
2006-09-28 14:40:00,220.987,220.987,220.872,220.942,184800001.0
2006-09-28 14:45:00,220.945,221.0,220.909,220.957,178900001.0
2006-09-28 14:50:00,220.969,221.019,220.886,220.888,306200000.0
2006-09-28 14:55:00,220.897,220.932,220.819,220.871,215500001.0
2006-09-28 15:00:00,220.888,220.981,220.876,220.966,259600001.0
2006-09-28 15:05:00,220.989,221.014,220.957,220.983,220399999.0
2006-09-28 15:10:00,220.989,221.007,220.95,220.985,243499997.0
2006-09-28 15:15:00,220.994,221.033,220.953,220.996,219800002.0
2006-09-28 15:20:00,221.005,221.082,220.978,221.007,210500000.0
2006-09-28 15:25:00,221.011,221.03,220.94,221.028,230400000.0
2006-09-28 15:30:00,221.025,221.025,220.961,220.975,306300001.0
2006-09-28 15:35:00,220.958,220.973,220.91,220.937,192999999.0
2006-09-28 15:40:00,220.937,220.946,220.889,220.904,244800000.0
2006-09-28 15:45:00,220.893,220.928,220.782,220.884,242000000.0
2006-09-28 15:50:00,220.865,220.935,220.865,220.878,279600000.0
2006-09-28 15:55:00,220.874,220.902,220.844,220.902,192300001.0
2006-09-28 16:00:00,220.855,220.86,220.748,220.748,216200000.0
2006-09-28 16:05:00,220.762,220.82,220.73,220.81,224100000.0
2006-09-28 16:10:00,220.793,220.837,220.783,220.803,245300000.0
2006-09-28 16:15:00,220.809,220.945,220.793,220.902,156400000.0
2006-09-28 16:20:00,220.896,220.943,220.857,220.92,259299998.0
2006-09-28 16:25:00,220.912,220.912,220.793,220.84,192399998.0
2006-09-28 16:30:00,220.822,220.861,220.768,220.803,278499999.0
2006-09-28 16:35:00,220.772,220.81,220.747,220.802,228700001.0
2006-09-28 16:40:00,220.804,220.845,220.733,220.747,257000001.0
2006-09-28 16:45:00,220.746,220.784,220.68,220.773,264300002.0
2006-09-28 16:50:00,220.756,220.851,220.741,220.772,296300002.0
2006-09-28 16:55:00,220.78,220.848,220.747,220.777,287100000.0
2006-09-28 17:00:00,220.758,220.831,220.727,220.737,293399996.0
2006-09-28 17:05:00,220.744,220.786,220.728,220.776,286999998.0
2006-09-28 17:10:00,220.781,220.816,220.7,220.775,281300002.0
2006-09-28 17:15:00,220.782,220.812,220.742,220.782,212200000.0
2006-09-28 17:20:00,220.774,220.795,220.739,220.791,252200002.0
2006-09-28 17:25:00,220.788,220.809,220.745,220.792,214400000.0
2006-09-28 17:30:00,220.782,220.827,220.772,220.813,250300001.0
2006-09-28 17:35:00,220.79,220.857,220.763,220.857,211800000.0
2006-09-28 17:40:00,220.833,220.903,220.821,220.86,263400000.0
2006-09-28 17:45:00,220.867,220.907,220.814,220.892,262799998.0
2006-09-28 17:50:00,220.926,220.926,220.849,220.887,218800001.0
2006-09-28 17:55:00,220.876,220.911,220.85,220.862,243800000.0
2006-09-28 18:00:00,220.897,220.967,220.859,220.967,2418600003.0
2006-09-28 18:05:00,220.984,221.058,220.957,220.957,3241200000.0
2006-09-28 18:10:00,220.96,220.992,220.908,220.952,2417199996.0
2006-09-28 18:15:00,220.958,221.008,220.915,221.008,2442600001.0
2006-09-28 18:20:00,221.009,221.018,220.927,220.978,2986600009.0
2006-09-28 18:25:00,220.995,221.045,220.977,221.014,2149799998.0
2006-09-28 18:30:00,221.047,221.056,220.975,220.994,1903199998.0
2006-09-28 18:35:00,220.955,221.007,220.922,220.995,1212799998.0
2006-09-28 18:40:00,220.986,221.002,220.905,220.94,1379099999.0
2006-09-28 18:45:00,220.94,220.962,220.887,220.927,778400002.0
2006-09-28 18:50:00,220.96,221.015,220.912,220.943,1225000001.0
2006-09-28 18:55:00,220.938,220.989,220.872,220.96,1207700001.0
2006-09-28 19:00:00,220.972,221.002,220.902,220.98,912300001.0
2006-09-28 19:05:00,220.983,220.994,220.934,220.983,1357800003.0
2006-09-28 19:10:00,220.98,221.063,220.952,221.063,675599996.0
2006-09-28 19:15:00,221.052,221.078,220.96,221.038,945199999.0
2006-09-28 19:20:00,221.034,221.061,220.963,220.993,926599999.0
2006-09-28 19:25:00,221.018,221.072,220.98,221.018,1172700001.0
2006-09-28 19:30:00,221.047,221.087,221.006,221.056,1185599995.0
2006-09-28 19:35:00,221.031,221.056,220.973,221.004,1039300003.0
2006-09-28 19:40:00,221.001,221.027,220.946,221.013,1087400001.0
2006-09-28 19:45:00,221.012,221.041,220.953,221.01,811000002.0
2006-09-28 19:50:00,221.012,221.05,220.981,221.039,738399996.0
2006-09-28 19:55:00,221.048,221.061,220.99,221.03,873199994.0
2006-09-28 20:00:00,221.046,221.078,220.984,221.064,628800000.0
2006-09-28 20:05:00,221.0,221.102,221.0,221.02,829800002.0
2006-09-28 20:10:00,221.02,221.059,220.974,221.018,1311700004.0
2006-09-28 20:15:00,221.016,221.084,220.983,221.038,771100001.0
2006-09-28 20:20:00,221.042,221.081,220.988,221.061,1026500002.0
2006-09-28 20:25:00,221.065,221.134,221.033,221.066,1844899997.0
2006-09-28 20:30:00,221.069,221.087,220.953,220.971,1834300000.0
2006-09-28 20:35:00,220.961,220.967,220.828,220.875,801100000.0
2006-09-28 20:40:00,220.896,220.965,220.83,220.954,1541099998.0
2006-09-28 20:45:00,220.952,221.012,220.906,220.982,1197600009.0
2006-09-28 20:50:00,220.982,221.017,220.947,220.997,1133900000.0
2006-09-28 20:55:00,220.997,221.041,220.978,221.041,1917699997.0
2006-09-28 21:00:00,221.041,221.083,220.917,220.962,1505900007.0
2006-09-28 21:05:00,220.967,221.068,220.931,221.053,716699998.0
2006-09-28 21:10:00,221.063,221.112,221.025,221.085,954099996.0
2006-09-28 21:15:00,221.081,221.105,221.032,221.102,1048400001.0
2006-09-28 21:20:00,221.107,221.137,221.05,221.095,1265600003.0
2006-09-28 21:25:00,221.097,221.114,220.997,221.054,872799999.0
2006-09-28 21:30:00,221.045,221.065,220.961,221.005,634399998.0
2006-09-28 21:35:00,221.007,221.063,220.95,221.038,359700000.0
2006-09-28 21:40:00,221.029,221.034,220.929,220.95,475800000.0
2006-09-28 21:45:00,220.98,220.998,220.941,220.957,533300000.0
2006-09-28 21:50:00,220.956,220.956,220.879,220.924,322999998.0
2006-09-28 21:55:00,220.918,220.947,220.857,220.898,401500001.0
2006-09-28 22:00:00,220.887,220.94,220.866,220.876,875200003.0
2006-09-28 22:05:00,220.922,220.956,220.852,220.928,320400000.0
2006-09-28 22:10:00,220.939,220.993,220.931,220.981,278200000.0
2006-09-28 22:15:00,220.981,221.022,220.924,220.985,643700001.0
2006-09-28 22:20:00,220.982,221.062,220.966,221.047,330700000.0
2006-09-28 22:25:00,221.006,221.047,220.973,221.011,528900004.0
2006-09-28 22:30:00,221.027,221.07,220.98,221.023,713900003.0
2006-09-28 22:35:00,221.063,221.063,220.965,220.97,258800001.0
2006-09-28 22:40:00,220.965,220.991,220.936,220.971,381299999.0
2006-09-28 22:45:00,220.987,221.034,220.983,221.021,347300003.0
2006-09-28 22:50:00,221.027,221.077,221.009,221.077,342400000.0
2006-09-28 22:55:00,221.076,221.103,221.034,221.079,291800000.0
2006-09-28 23:00:00,221.074,221.117,221.005,221.015,222499999.0
2006-09-28 23:05:00,221.063,221.067,220.941,220.983,224600000.0
2006-09-28 23:10:00,220.952,220.952,220.83,220.908,299500001.0
2006-09-28 23:15:00,220.892,220.907,220.764,220.866,234600001.0
2006-09-28 23:20:00,220.896,220.948,220.838,220.855,311599999.0
2006-09-28 23:25:00,220.902,220.921,220.841,220.882,199000000.0
2006-09-28 23:30:00,220.917,220.938,220.855,220.898,208700001.0
2006-09-28 23:35:00,220.894,220.922,220.823,220.857,226900001.0
2006-09-28 23:40:00,220.862,220.89,220.758,220.758,231399998.0
2006-09-28 23:45:00,220.706,220.821,220.679,220.798,256200001.0
2006-09-28 23:50:00,220.786,220.844,220.772,220.802,222000001.0
2006-09-28 23:55:00,220.823,220.889,220.774,220.856,265200000.0
2006-09-29 00:00:00,220.865,220.873,220.787,220.854,270999999.0
2006-09-29 00:05:00,220.847,220.862,220.783,220.83,242500001.0
2006-09-29 00:10:00,220.822,220.822,220.711,220.753,295599998.0
2006-09-29 00:15:00,220.773,220.876,220.773,220.876,326200001.0
2006-09-29 00:20:00,220.843,220.891,220.787,220.84,206399998.0
2006-09-29 00:25:00,220.851,220.886,220.813,220.88,248700001.0
2006-09-29 00:30:00,220.868,220.907,220.826,220.873,172500000.0
2006-09-29 00:35:00,220.876,220.924,220.863,220.871,231300001.0
2006-09-29 00:40:00,220.864,220.932,220.817,220.932,274099999.0
2006-09-29 00:45:00,220.941,220.941,220.866,220.872,238699999.0
2006-09-29 00:50:00,220.94,220.94,220.837,220.913,277000002.0
2006-09-29 00:55:00,220.904,220.944,220.869,220.872,237099998.0
2006-09-29 01:00:00,220.885,220.915,220.818,220.894,318700001.0
2006-09-29 01:05:00,220.913,221.028,220.894,220.948,252800001.0
2006-09-29 01:10:00,220.976,221.015,220.933,220.959,213300001.0
2006-09-29 01:15:00,220.977,220.99,220.94,220.985,249500000.0
2006-09-29 01:20:00,220.996,221.023,220.966,220.984,288800000.0
2006-09-29 01:25:00,220.974,221.054,220.873,220.891,248600000.0
2006-09-29 01:30:00,220.885,221.008,220.873,220.974,232800000.0
2006-09-29 01:35:00,220.966,221.073,220.966,221.044,242500001.0
2006-09-29 01:40:00,221.047,221.064,220.98,220.996,282500001.0
2006-09-29 01:45:00,221.017,221.055,220.958,221.011,281799999.0
2006-09-29 01:50:00,221.008,221.119,220.914,220.924,304100001.0
2006-09-29 01:55:00,220.95,220.97,220.815,220.822,254300000.0
2006-09-29 02:00:00,220.817,220.868,220.783,220.783,239900000.0
2006-09-29 02:05:00,220.792,220.942,220.792,220.896,207800000.0
2006-09-29 02:10:00,220.903,220.966,220.871,220.905,241600001.0
2006-09-29 02:15:00,220.887,221.001,220.868,220.942,267200000.0
2006-09-29 02:20:00,220.949,221.02,220.936,221.019,221199999.0
2006-09-29 02:25:00,221.03,221.044,220.969,221.007,279299999.0
2006-09-29 02:30:00,221.006,221.045,220.976,221.031,276800002.0
2006-09-29 02:35:00,221.019,221.07,220.983,220.994,260900001.0
2006-09-29 02:40:00,220.989,221.039,220.98,221.034,264300002.0
2006-09-29 02:45:00,221.022,221.041,220.957,220.99,262500000.0
2006-09-29 02:50:00,220.99,221.044,220.881,220.908,209500001.0
2006-09-29 02:55:00,220.889,220.926,220.731,220.75,267600002.0
2006-09-29 03:00:00,220.703,220.741,220.518,220.616,251000000.0
2006-09-29 03:05:00,220.615,220.626,220.556,220.601,291300000.0
2006-09-29 03:10:00,220.603,220.768,220.601,220.724,175499999.0
2006-09-29 03:15:00,220.731,220.769,220.694,220.713,285000000.0
2006-09-29 03:20:00,220.687,220.734,220.659,220.734,339000000.0
2006-09-29 03:25:00,220.728,220.789,220.719,220.75,229600001.0
2006-09-29 03:30:00,220.727,220.784,220.71,220.753,322099997.0
2006-09-29 03:35:00,220.743,220.809,220.727,220.807,267800002.0
2006-09-29 03:40:00,220.811,220.95,220.811,220.917,242900000.0
2006-09-29 03:45:00,220.917,220.917,220.834,220.882,238500000.0
2006-09-29 03:50:00,220.871,220.946,220.858,220.937,306500000.0
2006-09-29 03:55:00,220.947,221.06,220.938,221.028,285000001.0
2006-09-29 04:00:00,221.045,221.084,221.011,221.072,254999998.0
2006-09-29 04:05:00,221.064,221.1,221.043,221.093,308900000.0
2006-09-29 04:10:00,221.105,221.105,220.964,221.02,259200001.0
2006-09-29 04:15:00,221.033,221.046,220.977,221.009,226799999.0
2006-09-29 04:20:00,220.991,221.086,220.991,221.078,339800002.0
2006-09-29 04:25:00,221.058,221.088,221.01,221.02,252500000.0
2006-09-29 04:30:00,221.02,221.084,221.006,221.08,156200001.0
2006-09-29 04:35:00,221.078,221.104,221.02,221.088,217799999.0
2006-09-29 04:40:00,221.107,221.116,221.015,221.065,278500000.0
2006-09-29 04:45:00,221.059,221.107,221.043,221.085,194600002.0
2006-09-29 04:50:00,221.09,221.113,221.061,221.113,231300000.0
2006-09-29 04:55:00,221.096,221.116,221.037,221.05,201400001.0
2006-09-29 05:00:00,221.076,221.157,221.059,221.157,275999998.0
2006-09-29 05:05:00,221.183,221.19,221.053,221.07,270699997.0
2006-09-29 05:10:00,221.112,221.127,221.04,221.109,303000002.0
2006-09-29 05:15:00,221.089,221.124,221.051,221.094,225800001.0
2006-09-29 05:20:00,221.081,221.145,221.049,221.096,262600001.0
2006-09-29 05:25:00,221.089,221.142,221.063,221.108,299999999.0
2006-09-29 05:30:00,221.138,221.175,221.073,221.08,244300001.0
2006-09-29 05:35:00,221.129,221.16,221.09,221.143,254200002.0
2006-09-29 05:40:00,221.106,221.152,221.081,221.141,222099999.0
2006-09-29 05:45:00,221.123,221.152,221.037,221.089,252400002.0
2006-09-29 05:50:00,221.08,221.108,221.031,221.107,316599999.0
2006-09-29 05:55:00,221.105,221.147,221.042,221.126,225699999.0
2006-09-29 06:00:00,221.131,221.149,221.063,221.127,265600001.0
2006-09-29 06:05:00,221.132,221.134,221.066,221.115,184100000.0
2006-09-29 06:10:00,221.106,221.147,221.073,221.138,158200000.0
2006-09-29 06:15:00,221.13,221.143,221.078,221.118,282099999.0
2006-09-29 06:20:00,221.12,221.12,221.035,221.043,237000001.0
2006-09-29 06:25:00,221.071,221.1,221.004,221.018,304500003.0
2006-09-29 06:30:00,221.043,221.071,220.984,221.032,319900002.0
2006-09-29 06:35:00,220.965,221.056,220.965,221.029,198200001.0
2006-09-29 06:40:00,221.022,221.074,221.013,221.064,297700002.0
2006-09-29 06:45:00,221.052,221.106,221.026,221.095,266900002.0
2006-09-29 06:50:00,221.086,221.139,221.052,221.09,293199999.0
2006-09-29 06:55:00,221.086,221.127,221.025,221.09,197799999.0
2006-09-29 07:00:00,221.069,221.069,220.958,220.987,242300000.0
2006-09-29 07:05:00,221.003,221.028,220.949,221.001,207300001.0
2006-09-29 07:10:00,221.032,221.045,220.987,221.012,253600000.0
2006-09-29 07:15:00,221.02,221.074,220.985,221.053,211900002.0
2006-09-29 07:20:00,221.043,221.075,220.907,220.926,174000000.0
2006-09-29 07:25:00,220.945,220.969,220.897,220.931,229100001.0
2006-09-29 07:30:00,220.928,220.97,220.893,220.954,200100000.0
2006-09-29 07:35:00,220.96,220.992,220.892,220.986,257900000.0
2006-09-29 07:40:00,221.006,221.014,220.931,220.983,265399998.0
2006-09-29 07:45:00,221.001,221.038,220.915,220.915,188800001.0
2006-09-29 07:50:00,220.908,220.95,220.884,220.89,338899997.0
2006-09-29 07:55:00,220.865,220.882,220.823,220.868,305999999.0
2006-09-29 08:00:00,220.868,220.872,220.759,220.784,264899997.0
2006-09-29 08:05:00,220.802,220.827,220.769,220.788,302699999.0
2006-09-29 08:10:00,220.806,220.834,220.779,220.8,262800000.0
2006-09-29 08:15:00,220.809,220.86,220.809,220.832,266500001.0
2006-09-29 08:20:00,220.836,220.901,220.831,220.898,335099998.0
2006-09-29 08:25:00,220.895,220.917,220.864,220.903,245400000.0
2006-09-29 08:30:00,220.928,220.938,220.845,220.864,324699998.0
2006-09-29 08:35:00,220.847,220.901,220.818,220.82,239299998.0
2006-09-29 08:40:00,220.864,220.891,220.837,220.873,231800000.0
2006-09-29 08:45:00,220.858,220.928,220.849,220.921,225800000.0
2006-09-29 08:50:00,220.922,220.953,220.691,220.691,280599999.0
2006-09-29 08:55:00,220.693,220.714,220.572,220.573,231100001.0
2006-09-29 09:00:00,220.572,220.637,220.561,220.624,245499999.0
2006-09-29 09:05:00,220.6,220.668,220.521,220.643,206200000.0
2006-09-29 09:10:00,220.648,220.661,220.582,220.628,335800001.0
2006-09-29 09:15:00,220.643,220.659,220.492,220.516,178600001.0
2006-09-29 09:20:00,220.509,220.55,220.435,220.46,219900000.0
2006-09-29 09:25:00,220.462,220.691,220.461,220.636,310099998.0
2006-09-29 09:30:00,220.619,220.633,220.23,220.245,298299999.0
2006-09-29 09:35:00,220.249,220.432,220.23,220.401,235000000.0
2006-09-29 09:40:00,220.414,220.468,220.383,220.447,276299999.0
2006-09-29 09:45:00,220.478,220.54,220.417,220.442,286800001.0
2006-09-29 09:50:00,220.466,220.549,220.432,220.494,258500001.0
2006-09-29 09:55:00,220.492,220.525,220.445,220.525,305299998.0
2006-09-29 10:00:00,220.508,220.527,220.421,220.423,208000001.0
2006-09-29 10:05:00,220.436,220.447,220.393,220.398,195500000.0
2006-09-29 10:10:00,220.404,220.429,220.383,220.394,187300001.0
2006-09-29 10:15:00,220.403,220.493,220.377,220.426,228200000.0
2006-09-29 10:20:00,220.425,220.538,220.402,220.537,242800000.0
2006-09-29 10:25:00,220.523,220.585,220.517,220.577,237300001.0
2006-09-29 10:30:00,220.571,220.656,220.474,220.595,263600001.0
2006-09-29 10:35:00,220.603,220.701,220.603,220.673,219699999.0
2006-09-29 10:40:00,220.668,220.719,220.564,220.564,284599998.0
2006-09-29 10:45:00,220.567,220.578,220.513,220.565,308900000.0
2006-09-29 10:50:00,220.563,220.708,220.512,220.708,211199999.0
2006-09-29 10:55:00,220.701,220.794,220.691,220.79,259399999.0
2006-09-29 11:00:00,220.804,220.845,220.699,220.782,178000001.0
2006-09-29 11:05:00,220.784,220.798,220.705,220.743,228300000.0
2006-09-29 11:10:00,220.741,220.773,220.688,220.759,213299999.0
2006-09-29 11:15:00,220.764,220.804,220.674,220.77,242199999.0
2006-09-29 11:20:00,220.764,220.786,220.71,220.757,181700001.0
2006-09-29 11:25:00,220.738,220.772,220.68,220.74,319000001.0
2006-09-29 11:30:00,220.739,220.835,220.739,220.829,205600000.0
2006-09-29 11:35:00,220.811,220.859,220.71,220.732,205900000.0
2006-09-29 11:40:00,220.716,220.716,220.623,220.658,335499999.0
2006-09-29 11:45:00,220.65,220.67,220.554,220.614,367700002.0
2006-09-29 11:50:00,220.624,220.661,220.531,220.545,262099999.0
2006-09-29 11:55:00,220.539,220.565,220.452,220.544,258200002.0
2006-09-29 12:00:00,220.549,220.567,220.511,220.56,233500001.0
2006-09-29 12:05:00,220.581,220.639,220.567,220.59,248500000.0
2006-09-29 12:10:00,220.606,220.668,220.518,220.635,320800001.0
2006-09-29 12:15:00,220.648,220.663,220.572,220.573,359999999.0
2006-09-29 12:20:00,220.573,220.634,220.501,220.589,240400000.0
2006-09-29 12:25:00,220.57,220.621,220.417,220.417,219500000.0
2006-09-29 12:30:00,220.44,220.44,220.081,220.084,265100000.0
2006-09-29 12:35:00,220.1,220.325,220.08,220.307,294299999.0
2006-09-29 12:40:00,220.3,220.373,220.209,220.373,239799999.0
2006-09-29 12:45:00,220.383,220.584,220.383,220.535,320300000.0
2006-09-29 12:50:00,220.567,220.678,220.566,220.605,221600000.0
2006-09-29 12:55:00,220.594,220.594,220.478,220.548,235500001.0
2006-09-29 13:00:00,220.538,220.603,220.535,220.548,218400001.0
2006-09-29 13:05:00,220.561,220.564,220.453,220.453,228899999.0
2006-09-29 13:10:00,220.446,220.494,220.387,220.387,211399999.0
2006-09-29 13:15:00,220.37,220.391,220.275,220.293,293500001.0
2006-09-29 13:20:00,220.327,220.327,220.194,220.249,262900000.0
2006-09-29 13:25:00,220.242,220.268,220.15,220.175,197400001.0
2006-09-29 13:30:00,220.161,220.249,220.116,220.195,200700002.0
2006-09-29 13:35:00,220.186,220.195,220.149,220.19,298000000.0
2006-09-29 13:40:00,220.189,220.222,220.144,220.172,284399999.0
2006-09-29 13:45:00,220.15,220.198,220.121,220.161,259300002.0
2006-09-29 13:50:00,220.166,220.183,220.133,220.183,204600000.0
2006-09-29 13:55:00,220.205,220.27,220.162,220.203,255399999.0
2006-09-29 14:00:00,220.212,220.265,220.166,220.234,232499999.0
2006-09-29 14:05:00,220.248,220.428,220.237,220.369,245600000.0
2006-09-29 14:10:00,220.374,220.426,220.306,220.306,224999998.0
2006-09-29 14:15:00,220.295,220.391,220.229,220.249,200100000.0
2006-09-29 14:20:00,220.247,220.262,220.165,220.165,239999999.0
2006-09-29 14:25:00,220.183,220.215,220.073,220.168,213799999.0
2006-09-29 14:30:00,220.167,220.284,220.083,220.258,293799998.0
2006-09-29 14:35:00,220.276,220.308,220.103,220.115,247899998.0
2006-09-29 14:40:00,220.117,220.141,220.076,220.118,286299998.0
2006-09-29 14:45:00,220.083,220.114,220.039,220.059,274900000.0
2006-09-29 14:50:00,220.047,220.084,220.015,220.041,252100002.0
2006-09-29 14:55:00,220.045,220.109,220.041,220.088,230000002.0
2006-09-29 15:00:00,220.103,220.129,220.046,220.055,225799999.0
2006-09-29 15:05:00,220.014,220.047,219.99,220.022,201300000.0
2006-09-29 15:10:00,220.003,220.003,219.933,219.976,313299999.0
2006-09-29 15:15:00,219.963,220.079,219.937,220.031,219900000.0
2006-09-29 15:20:00,220.023,220.215,220.01,220.172,198000001.0
2006-09-29 15:25:00,220.166,220.187,220.051,220.073,234399999.0
2006-09-29 15:30:00,220.087,220.167,220.067,220.107,294900001.0
2006-09-29 15:35:00,220.101,220.167,220.081,220.149,236000000.0
2006-09-29 15:40:00,220.154,220.186,220.12,220.175,204800000.0
2006-09-29 15:45:00,220.167,220.193,220.124,220.154,255600002.0
2006-09-29 15:50:00,220.138,220.379,220.112,220.332,208100000.0
2006-09-29 15:55:00,220.305,220.364,220.114,220.171,203800000.0
2006-09-29 16:00:00,220.018,220.315,220.014,220.161,299800001.0
2006-09-29 16:05:00,220.123,220.123,219.979,220.069,216599998.0
2006-09-29 16:10:00,220.062,220.183,220.039,220.179,197000000.0
2006-09-29 16:15:00,220.186,220.207,220.054,220.089,233100001.0
2006-09-29 16:20:00,220.086,220.149,220.028,220.062,295799997.0
2006-09-29 16:25:00,220.072,220.138,220.007,220.096,253500001.0
2006-09-29 16:30:00,220.085,220.245,220.033,220.203,226000000.0
2006-09-29 16:35:00,220.202,220.378,220.186,220.378,233400001.0
2006-09-29 16:40:00,220.378,220.429,220.335,220.353,236500000.0
2006-09-29 16:45:00,220.355,220.403,220.325,220.352,193400000.0
2006-09-29 16:50:00,220.361,220.404,220.323,220.404,258499999.0
2006-09-29 16:55:00,220.411,220.564,220.411,220.557,274799999.0
2006-09-29 17:00:00,220.525,220.538,220.435,220.506,307300000.0
2006-09-29 17:05:00,220.506,220.583,220.467,220.547,201600001.0
2006-09-29 17:10:00,220.557,220.627,220.497,220.588,307800001.0
2006-09-29 17:15:00,220.615,220.635,220.478,220.478,197700002.0
2006-09-29 17:20:00,220.466,220.67,220.466,220.67,186800000.0
2006-09-29 17:25:00,220.67,220.779,220.629,220.705,231200000.0
2006-09-29 17:30:00,220.678,220.742,220.609,220.742,280600002.0
2006-09-29 17:35:00,220.75,220.763,220.687,220.763,274100002.0
2006-09-29 17:40:00,220.754,220.785,220.656,220.665,240099999.0
2006-09-29 17:45:00,220.674,220.732,220.63,220.697,267700000.0
2006-09-29 17:50:00,220.712,220.804,220.691,220.785,253200002.0
2006-09-29 17:55:00,220.773,220.827,220.725,220.788,244100001.0
2006-09-29 18:00:00,220.809,220.992,220.804,220.957,2349300001.0
2006-09-29 18:05:00,220.977,221.041,220.953,221.001,3149799998.0
2006-09-29 18:10:00,220.994,221.011,220.875,220.918,2205000003.0
2006-09-29 18:15:00,220.934,220.981,220.877,220.966,2422199995.0
2006-09-29 18:20:00,220.968,221.018,220.917,220.975,3159100001.0
2006-09-29 18:25:00,220.972,221.039,220.919,220.982,2163999995.0
2006-09-29 18:30:00,220.961,221.055,220.961,221.049,1936599998.0
2006-09-29 18:35:00,221.043,221.114,220.983,221.077,1036800002.0
2006-09-29 18:40:00,221.075,221.106,221.001,221.042,1410700003.0
2006-09-29 18:45:00,221.038,221.058,220.983,221.047,853399998.0
2006-09-29 18:50:00,221.051,221.055,220.974,221.021,1218300006.0
2006-09-29 18:55:00,221.029,221.045,220.842,220.858,1160300005.0
2006-09-29 19:00:00,220.853,220.911,220.805,220.805,918499998.0
2006-09-29 19:05:00,220.805,220.89,220.798,220.873,1302000001.0
2006-09-29 19:10:00,220.865,220.924,220.814,220.892,730600003.0
2006-09-29 19:15:00,220.916,220.977,220.901,220.914,901200005.0
2006-09-29 19:20:00,220.937,220.938,220.793,220.869,1035399999.0
2006-09-29 19:25:00,220.87,220.897,220.8,220.891,1229299998.0
2006-09-29 19:30:00,220.877,220.932,220.849,220.913,1220500002.0
2006-09-29 19:35:00,220.905,220.951,220.858,220.893,1032099997.0
2006-09-29 19:40:00,220.902,220.93,220.824,220.887,1092399996.0
2006-09-29 19:45:00,220.884,220.937,220.842,220.925,756699998.0
2006-09-29 19:50:00,220.919,220.957,220.845,220.94,766199999.0
2006-09-29 19:55:00,220.941,221.026,220.931,221.006,819900002.0
2006-09-29 20:00:00,221.018,221.024,220.874,220.899,695400000.0
2006-09-29 20:05:00,220.908,220.946,220.847,220.892,815700001.0
2006-09-29 20:10:00,220.886,220.919,220.842,220.88,1252499998.0
2006-09-29 20:15:00,220.878,220.908,220.857,220.892,874699998.0
2006-09-29 20:20:00,220.885,220.886,220.785,220.842,909100002.0
2006-09-29 20:25:00,220.847,220.946,220.831,220.875,1661600004.0
2006-09-29 20:30:00,220.882,220.909,220.797,220.841,1931599999.0
2006-09-29 20:35:00,220.85,220.905,220.826,220.878,767700001.0
2006-09-29 20:40:00,220.886,220.922,220.831,220.865,1469900005.0
2006-09-29 20:45:00,220.917,220.941,220.863,220.881,1122399997.0
2006-09-29 20:50:00,220.864,220.918,220.819,220.916,961900001.0
2006-09-29 20:55:00,220.922,220.994,220.829,220.994,1680699998.0
2006-09-29 21:00:00,221.002,221.005,220.872,220.987,1457999998.0
2006-09-29 21:05:00,220.988,221.005,220.948,220.962,746200001.0
2006-09-29 21:10:00,220.956,220.999,220.928,220.996,835900003.0
2006-09-29 21:15:00,220.999,221.054,220.97,221.036,1088100002.0
2006-09-29 21:20:00,221.019,221.048,220.962,221.031,1097799998.0
2006-09-29 21:25:00,221.043,221.069,220.969,220.996,850800000.0
2006-09-29 21:30:00,221.038,221.044,220.967,221.026,481599998.0
2006-09-29 21:35:00,220.999,221.079,220.99,221.078,295700001.0
2006-09-29 21:40:00,221.083,221.111,221.04,221.086,533199999.0
2006-09-29 21:45:00,221.092,221.127,221.042,221.098,492800004.0
2006-09-29 21:50:00,221.116,221.13,221.024,221.106,422299999.0
2006-09-29 21:55:00,221.118,221.176,221.062,221.121,389600000.0
2006-09-29 22:00:00,221.106,221.155,221.037,221.134,928600000.0
2006-09-29 22:05:00,221.128,221.135,221.048,221.135,254500000.0
2006-09-29 22:10:00,221.173,221.229,221.097,221.205,310999999.0
2006-09-29 22:15:00,221.209,221.228,221.169,221.19,594600001.0
2006-09-29 22:20:00,221.203,221.225,221.151,221.203,359200004.0
2006-09-29 22:25:00,221.18,221.215,221.115,221.182,479600003.0
2006-09-29 22:30:00,221.178,221.265,221.158,221.244,642000000.0
2006-09-29 22:35:00,221.249,221.27,221.181,221.225,375200001.0
2006-09-29 22:40:00,221.221,221.258,221.141,221.19,347700001.0
2006-09-29 22:45:00,221.195,221.222,221.151,221.186,452300003.0
2006-09-29 22:50:00,221.168,221.227,221.146,221.197,455800001.0
2006-09-29 22:55:00,221.19,221.224,221.142,221.195,333300000.0
2006-10-01 23:00:00,221.237,221.622,221.159,221.58,218100000.0
2006-10-01 23:05:00,221.514,221.562,221.421,221.467,235800001.0
2006-10-01 23:10:00,221.457,221.484,221.38,221.417,272000001.0
2006-10-01 23:15:00,221.432,221.432,221.305,221.313,286799999.0
2006-10-01 23:20:00,221.318,221.349,221.224,221.27,254800000.0
2006-10-01 23:25:00,221.32,221.367,221.247,221.268,256299999.0
2006-10-01 23:30:00,221.314,221.314,221.222,221.296,251500000.0
2006-10-01 23:35:00,221.307,221.311,221.253,221.304,213300001.0
2006-10-01 23:40:00,221.297,221.33,221.272,221.307,242600000.0
2006-10-01 23:45:00,221.321,221.4,221.297,221.397,224900001.0
2006-10-01 23:50:00,221.4,221.413,221.327,221.327,200300000.0
2006-10-01 23:55:00,221.325,221.4,221.32,221.36,209499999.0
2006-10-02 00:00:00,221.376,221.441,221.327,221.396,298900001.0
2006-10-02 00:05:00,221.398,221.436,221.322,221.357,222700000.0
2006-10-02 00:10:00,221.372,221.381,221.315,221.32,275800000.0
2006-10-02 00:15:00,221.305,221.327,221.256,221.285,366100001.0
2006-10-02 00:20:00,221.297,221.336,221.276,221.286,233400000.0
2006-10-02 00:25:00,221.282,221.315,221.243,221.272,272700000.0
2006-10-02 00:30:00,221.278,221.283,221.213,221.23,200800000.0
2006-10-02 00:35:00,221.233,221.252,221.157,221.185,211500000.0
2006-10-02 00:40:00,221.18,221.182,221.135,221.182,251800000.0
2006-10-02 00:45:00,221.158,221.187,221.039,221.055,227300001.0
2006-10-02 00:50:00,221.085,221.085,220.969,220.977,233000002.0
2006-10-02 00:55:00,220.968,220.995,220.778,220.876,197000000.0
2006-10-02 01:00:00,220.871,220.962,220.852,220.915,279199998.0
2006-10-02 01:05:00,220.919,220.998,220.907,220.95,274699999.0
2006-10-02 01:10:00,220.952,221.023,220.938,220.986,335400002.0
2006-10-02 01:15:00,220.97,221.034,220.967,220.991,241600000.0
2006-10-02 01:20:00,221.012,221.037,220.975,221.037,253600000.0
2006-10-02 01:25:00,221.001,221.072,220.966,221.0,255500000.0
2006-10-02 01:30:00,221.023,221.052,220.955,220.955,293499999.0
2006-10-02 01:35:00,220.945,220.967,220.868,220.875,215000001.0
2006-10-02 01:40:00,220.87,220.961,220.863,220.951,241800000.0
2006-10-02 01:45:00,220.951,220.967,220.893,220.925,285199998.0
2006-10-02 01:50:00,220.886,220.891,220.623,220.874,344800000.0
2006-10-02 01:55:00,220.888,221.012,220.874,220.933,153000000.0
2006-10-02 02:00:00,220.913,221.193,220.913,221.094,132500000.0
2006-10-02 02:05:00,221.132,221.136,221.06,221.079,252800002.0
2006-10-02 02:10:00,221.115,221.212,221.11,221.115,264700000.0
2006-10-02 02:15:00,221.114,221.114,221.006,221.04,288000000.0
2006-10-02 02:20:00,221.032,221.058,220.904,221.001,263800002.0
2006-10-02 02:25:00,221.008,221.062,220.978,221.062,216500000.0
2006-10-02 02:30:00,221.066,221.1,221.012,221.034,214099999.0
2006-10-02 02:35:00,221.047,221.057,220.99,221.033,246699999.0
2006-10-02 02:40:00,221.024,221.093,221.0,221.093,263200000.0
2006-10-02 02:45:00,221.088,221.137,221.069,221.097,273500000.0
2006-10-02 02:50:00,221.094,221.105,221.031,221.101,219800000.0
2006-10-02 02:55:00,221.08,221.176,221.073,221.168,243700000.0
2006-10-02 03:00:00,221.133,221.19,221.11,221.143,271799999.0
2006-10-02 03:05:00,221.133,221.133,221.002,221.036,229400000.0
2006-10-02 03:10:00,221.018,221.037,220.892,220.904,232599999.0
2006-10-02 03:15:00,220.925,220.999,220.874,220.985,269900002.0
2006-10-02 03:20:00,220.961,221.04,220.941,221.012,262099999.0
2006-10-02 03:25:00,221.035,221.173,221.035,221.116,269800001.0
2006-10-02 03:30:00,221.106,221.244,221.094,221.243,322199999.0
2006-10-02 03:35:00,221.221,221.279,221.215,221.279,281000000.0
2006-10-02 03:40:00,221.261,221.294,221.192,221.216,276800002.0
2006-10-02 03:45:00,221.231,221.256,221.192,221.22,256999999.0
2006-10-02 03:50:00,221.206,221.238,221.163,221.2,291400003.0
2006-10-02 03:55:00,221.186,221.188,221.113,221.135,225400001.0
2006-10-02 04:00:00,221.108,221.137,221.07,221.116,218500000.0
2006-10-02 04:05:00,221.108,221.13,221.059,221.103,324599999.0
2006-10-02 04:10:00,221.122,221.123,221.018,221.048,282500001.0
2006-10-02 04:15:00,221.049,221.052,220.974,221.011,169199999.0
2006-10-02 04:20:00,221.029,221.036,220.963,221.01,251900001.0
2006-10-02 04:25:00,221.0,221.026,220.95,221.013,196100000.0
2006-10-02 04:30:00,221.02,221.049,220.949,221.044,209799999.0
2006-10-02 04:35:00,221.047,221.064,220.995,221.052,228600001.0
2006-10-02 04:40:00,221.07,221.084,221.014,221.064,240300001.0
2006-10-02 04:45:00,221.057,221.087,221.025,221.053,246900001.0
2006-10-02 04:50:00,221.065,221.112,221.049,221.104,247000001.0
2006-10-02 04:55:00,221.1,221.1,221.03,221.07,142600000.0
2006-10-02 05:00:00,221.061,221.12,221.046,221.099,274799999.0
2006-10-02 05:05:00,221.105,221.125,221.077,221.113,318300001.0
2006-10-02 05:10:00,221.121,221.136,221.073,221.104,352000000.0
2006-10-02 05:15:00,221.127,221.165,221.069,221.119,213999999.0
2006-10-02 05:20:00,221.121,221.152,221.099,221.101,244800001.0
2006-10-02 05:25:00,221.126,221.16,221.087,221.133,253200000.0
2006-10-02 05:30:00,221.139,221.18,221.118,221.18,229100001.0
2006-10-02 05:35:00,221.188,221.193,221.121,221.144,242100002.0
2006-10-02 05:40:00,221.135,221.197,221.125,221.177,270199999.0
2006-10-02 05:45:00,221.174,221.2,221.141,221.175,253900001.0
2006-10-02 05:50:00,221.162,221.188,221.098,221.16,293800000.0
2006-10-02 05:55:00,221.136,221.166,221.105,221.127,209600001.0
2006-10-02 06:00:00,221.141,221.195,221.108,221.165,275199999.0
2006-10-02 06:05:00,221.169,221.169,221.108,221.133,256200000.0
2006-10-02 06:10:00,221.153,221.172,221.108,221.121,184699998.0
2006-10-02 06:15:00,221.161,221.169,221.126,221.145,214999999.0
2006-10-02 06:20:00,221.169,221.18,221.126,221.169,237700001.0
2006-10-02 06:25:00,221.165,221.208,221.144,221.202,267999999.0
2006-10-02 06:30:00,221.213,221.241,221.18,221.225,232700000.0
2006-10-02 06:35:00,221.22,221.225,221.104,221.14,251999999.0
2006-10-02 06:40:00,221.15,221.177,221.108,221.157,239699999.0
2006-10-02 06:45:00,221.168,221.209,221.128,221.192,238800000.0
2006-10-02 06:50:00,221.191,221.191,221.127,221.162,257400000.0
2006-10-02 06:55:00,221.152,221.231,221.152,221.204,226100000.0
2006-10-02 07:00:00,221.214,221.24,221.186,221.198,260499999.0
2006-10-02 07:05:00,221.217,221.256,221.175,221.222,232000002.0
2006-10-02 07:10:00,221.227,221.247,221.172,221.237,296500000.0
2006-10-02 07:15:00,221.259,221.296,221.24,221.271,238199999.0
2006-10-02 07:20:00,221.245,221.318,221.216,221.253,189599999.0
2006-10-02 07:25:00,221.265,221.347,221.261,221.328,281400000.0
2006-10-02 07:30:00,221.33,221.35,221.303,221.325,227699999.0
2006-10-02 07:35:00,221.34,221.385,221.294,221.327,210800000.0
2006-10-02 07:40:00,221.327,221.331,221.257,221.304,281300000.0
2006-10-02 07:45:00,221.287,221.347,221.285,221.302,252900000.0
2006-10-02 07:50:00,221.31,221.336,221.292,221.304,312599998.0
2006-10-02 07:55:00,221.26,221.317,221.244,221.277,229300000.0
2006-10-02 08:00:00,221.299,221.323,221.24,221.292,283600000.0
2006-10-02 08:05:00,221.338,221.451,221.308,221.432,246599998.0
2006-10-02 08:10:00,221.433,221.468,221.414,221.423,235199999.0
2006-10-02 08:15:00,221.422,221.513,221.422,221.505,223000001.0
2006-10-02 08:20:00,221.535,221.547,221.452,221.483,257700002.0
2006-10-02 08:25:00,221.475,221.475,221.334,221.412,199700000.0
2006-10-02 08:30:00,221.416,221.462,221.399,221.417,302300000.0
2006-10-02 08:35:00,221.389,221.452,221.374,221.403,267600002.0
2006-10-02 08:40:00,221.41,221.417,221.344,221.392,272200002.0
2006-10-02 08:45:00,221.374,221.403,221.317,221.357,208499998.0
2006-10-02 08:50:00,221.356,221.409,221.341,221.375,243500000.0
2006-10-02 08:55:00,221.385,221.431,221.364,221.431,234700000.0
2006-10-02 09:00:00,221.398,221.398,221.217,221.217,255800002.0
2006-10-02 09:05:00,221.203,221.275,221.15,221.15,237100000.0
2006-10-02 09:10:00,221.13,221.153,221.055,221.099,182699999.0
2006-10-02 09:15:00,221.113,221.113,221.028,221.045,225600000.0
2006-10-02 09:20:00,221.008,221.093,220.996,221.093,225200000.0
2006-10-02 09:25:00,221.097,221.114,221.017,221.072,287799999.0
2006-10-02 09:30:00,221.063,221.105,221.01,221.105,237299999.0
2006-10-02 09:35:00,221.104,221.119,221.044,221.098,248800001.0
2006-10-02 09:40:00,221.096,221.096,220.975,221.06,196999999.0
2006-10-02 09:45:00,221.058,221.089,221.024,221.037,273600000.0
2006-10-02 09:50:00,221.041,221.132,220.982,221.117,287800000.0
2006-10-02 09:55:00,221.122,221.133,221.056,221.087,273500002.0
2006-10-02 10:00:00,221.081,221.173,221.065,221.083,250700000.0
2006-10-02 10:05:00,221.083,221.162,221.068,221.077,184299998.0
2006-10-02 10:10:00,221.107,221.111,221.033,221.06,171600001.0
2006-10-02 10:15:00,221.054,221.129,221.002,221.129,207400001.0
2006-10-02 10:20:00,221.132,221.132,221.073,221.099,212900000.0
2006-10-02 10:25:00,221.108,221.113,221.063,221.069,260600000.0
2006-10-02 10:30:00,221.088,221.459,221.088,221.459,264899999.0
2006-10-02 10:35:00,221.469,221.53,221.43,221.475,212500001.0
2006-10-02 10:40:00,221.468,221.487,221.383,221.383,243200000.0
2006-10-02 10:45:00,221.388,221.439,221.337,221.413,250400000.0
2006-10-02 10:50:00,221.414,221.435,221.358,221.42,208900001.0
2006-10-02 10:55:00,221.404,221.417,221.36,221.37,228600001.0
2006-10-02 11:00:00,221.38,221.461,221.337,221.461,179000000.0
2006-10-02 11:05:00,221.468,221.544,221.447,221.484,239000000.0
2006-10-02 11:10:00,221.466,221.502,221.424,221.485,210699999.0
2006-10-02 11:15:00,221.471,221.497,221.414,221.437,251399999.0
2006-10-02 11:20:00,221.415,221.422,221.316,221.356,200200001.0
2006-10-02 11:25:00,221.364,221.41,221.357,221.384,166800000.0
2006-10-02 11:30:00,221.376,221.402,221.21,221.238,173099999.0
2006-10-02 11:35:00,221.247,221.305,221.233,221.281,263300001.0
2006-10-02 11:40:00,221.279,221.379,221.214,221.358,317599999.0
2006-10-02 11:45:00,221.361,221.478,221.344,221.46,263200000.0
2006-10-02 11:50:00,221.466,221.466,221.393,221.393,220800001.0
2006-10-02 11:55:00,221.386,221.423,221.365,221.423,279399998.0
2006-10-02 12:00:00,221.442,221.442,221.292,221.322,230300000.0
2006-10-02 12:05:00,221.331,221.369,221.319,221.335,257500001.0
2006-10-02 12:10:00,221.371,221.42,221.299,221.347,243200000.0
2006-10-02 12:15:00,221.345,221.443,221.343,221.422,282399999.0
2006-10-02 12:20:00,221.409,221.453,221.366,221.414,249600001.0
2006-10-02 12:25:00,221.418,221.564,221.417,221.544,303000002.0
2006-10-02 12:30:00,221.546,221.561,221.505,221.537,253000000.0
2006-10-02 12:35:00,221.52,221.55,221.496,221.542,324300000.0
2006-10-02 12:40:00,221.531,221.607,221.461,221.461,242000000.0
2006-10-02 12:45:00,221.455,221.548,221.413,221.505,299600000.0
2006-10-02 12:50:00,221.522,221.522,221.387,221.423,269300000.0
2006-10-02 12:55:00,221.411,221.471,221.398,221.445,253400002.0
2006-10-02 13:00:00,221.423,221.546,221.423,221.511,249999999.0
2006-10-02 13:05:00,221.537,221.549,221.475,221.475,300600003.0
2006-10-02 13:10:00,221.484,221.56,221.444,221.56,284400000.0
2006-10-02 13:15:00,221.555,221.594,221.544,221.561,304000001.0
2006-10-02 13:20:00,221.58,221.589,221.487,221.53,281100003.0
2006-10-02 13:25:00,221.518,221.535,221.389,221.412,246099999.0
2006-10-02 13:30:00,221.409,221.46,221.388,221.422,236900000.0
2006-10-02 13:35:00,221.422,221.456,221.385,221.421,235599999.0
2006-10-02 13:40:00,221.4,221.417,221.364,221.4,330400001.0
2006-10-02 13:45:00,221.376,221.401,221.341,221.375,240700000.0
2006-10-02 13:50:00,221.369,221.397,221.34,221.365,238699999.0
2006-10-02 13:55:00,221.366,221.385,221.308,221.363,201900000.0
2006-10-02 14:00:00,221.34,221.405,221.276,221.308,228500001.0
2006-10-02 14:05:00,221.297,221.297,221.201,221.214,196300000.0
2006-10-02 14:10:00,221.219,221.222,221.173,221.222,271600000.0
2006-10-02 14:15:00,221.23,221.269,221.195,221.236,246300001.0
2006-10-02 14:20:00,221.242,221.333,221.231,221.31,238600002.0
2006-10-02 14:25:00,221.329,221.469,221.323,221.469,251699999.0
2006-10-02 14:30:00,221.442,221.504,221.37,221.37,329900002.0
2006-10-02 14:35:00,221.368,221.388,221.294,221.317,247299999.0
2006-10-02 14:40:00,221.313,221.313,221.239,221.266,253099999.0
2006-10-02 14:45:00,221.253,221.323,221.253,221.309,216000001.0
2006-10-02 14:50:00,221.273,221.318,221.115,221.129,236000000.0
2006-10-02 14:55:00,221.113,221.169,221.07,221.109,229999998.0
2006-10-02 15:00:00,221.102,221.179,221.078,221.15,230200001.0
2006-10-02 15:05:00,221.133,221.141,221.038,221.109,212100001.0
2006-10-02 15:10:00,221.103,221.139,221.043,221.107,331599999.0
2006-10-02 15:15:00,221.084,221.172,221.075,221.127,225300000.0
2006-10-02 15:20:00,221.132,221.205,221.113,221.205,218700000.0
2006-10-02 15:25:00,221.218,221.433,221.218,221.286,189600000.0
2006-10-02 15:30:00,221.283,221.331,221.236,221.247,292300001.0
2006-10-02 15:35:00,221.268,221.489,221.265,221.459,282200001.0
2006-10-02 15:40:00,221.463,221.572,221.443,221.57,270500001.0
2006-10-02 15:45:00,221.54,221.718,221.499,221.718,209399999.0
2006-10-02 15:50:00,221.693,221.83,221.575,221.764,266299999.0
2006-10-02 15:55:00,221.788,221.817,221.671,221.724,228599997.0
2006-10-02 16:00:00,221.652,221.776,221.594,221.713,269300001.0
2006-10-02 16:05:00,221.703,221.833,221.699,221.833,247500001.0
2006-10-02 16:10:00,221.811,221.932,221.8,221.932,178599999.0
2006-10-02 16:15:00,221.946,221.957,221.851,221.893,218300000.0
2006-10-02 16:20:00,221.904,221.989,221.85,221.957,267800000.0
2006-10-02 16:25:00,221.962,222.004,221.928,221.958,200999999.0
2006-10-02 16:30:00,221.943,221.979,221.863,221.864,268700002.0
2006-10-02 16:35:00,221.827,221.856,221.777,221.82,281800000.0
2006-10-02 16:40:00,221.789,221.863,221.779,221.785,233700002.0
2006-10-02 16:45:00,221.806,221.921,221.803,221.921,327099999.0
2006-10-02 16:50:00,221.929,222.035,221.91,221.926,315700002.0
2006-10-02 16:55:00,221.916,221.95,221.847,221.849,247200001.0
2006-10-02 17:00:00,221.847,221.895,221.824,221.834,247199999.0
2006-10-02 17:05:00,221.815,221.815,221.716,221.795,181099999.0
2006-10-02 17:10:00,221.799,221.844,221.749,221.755,272600000.0
2006-10-02 17:15:00,221.762,221.88,221.733,221.847,229400001.0
2006-10-02 17:20:00,221.852,221.887,221.736,221.765,136600000.0
2006-10-02 17:25:00,221.759,221.768,221.677,221.73,324600001.0
2006-10-02 17:30:00,221.723,221.851,221.723,221.828,264300000.0
2006-10-02 17:35:00,221.81,221.861,221.79,221.84,277599998.0
2006-10-02 17:40:00,221.836,221.881,221.796,221.835,261899996.0
2006-10-02 17:45:00,221.808,221.823,221.733,221.823,211000000.0
2006-10-02 17:50:00,221.834,221.904,221.817,221.9,201700001.0
2006-10-02 17:55:00,221.891,221.97,221.857,221.97,256800001.0
2006-10-02 18:00:00,221.995,222.02,221.952,222.0,2443799999.0
2006-10-02 18:05:00,222.016,222.028,221.974,221.975,3251500007.0
2006-10-02 18:10:00,221.945,221.983,221.908,221.957,2350200001.0
2006-10-02 18:15:00,221.949,221.961,221.849,221.856,2547800002.0
2006-10-02 18:20:00,221.857,221.898,221.815,221.887,2912299996.0
2006-10-02 18:25:00,221.892,221.892,221.798,221.863,2135100000.0
2006-10-02 18:30:00,221.869,221.896,221.781,221.824,1950600001.0
2006-10-02 18:35:00,221.795,221.855,221.784,221.847,1248900001.0
2006-10-02 18:40:00,221.838,221.864,221.816,221.838,1278899997.0
2006-10-02 18:45:00,221.85,221.915,221.803,221.892,729200001.0
2006-10-02 18:50:00,221.865,221.914,221.844,221.871,1121199993.0
2006-10-02 18:55:00,221.875,221.891,221.744,221.808,1126099998.0
2006-10-02 19:00:00,221.813,221.849,221.768,221.83,686700000.0
2006-10-02 19:05:00,221.837,221.883,221.789,221.855,1382400002.0
2006-10-02 19:10:00,221.866,221.884,221.822,221.848,595099999.0
2006-10-02 19:15:00,221.845,221.897,221.797,221.844,954699997.0
2006-10-02 19:20:00,221.828,221.878,221.766,221.818,882600001.0
2006-10-02 19:25:00,221.817,221.85,221.762,221.85,1387599998.0
2006-10-02 19:30:00,221.848,221.889,221.808,221.855,1293299999.0
2006-10-02 19:35:00,221.864,221.921,221.829,221.905,1019900000.0
2006-10-02 19:40:00,221.915,221.945,221.863,221.89,1140399997.0
2006-10-02 19:45:00,221.947,221.963,221.879,221.938,736499998.0
2006-10-02 19:50:00,221.938,221.975,221.878,221.878,873500003.0
2006-10-02 19:55:00,221.869,221.959,221.868,221.93,783100002.0
2006-10-02 20:00:00,221.943,221.994,221.936,221.955,681700002.0
2006-10-02 20:05:00,221.949,221.967,221.839,221.871,721800000.0
2006-10-02 20:10:00,221.87,221.928,221.837,221.904,1332400003.0
2006-10-02 20:15:00,221.917,221.917,221.801,221.842,797600002.0
2006-10-02 20:20:00,221.85,221.886,221.8,221.83,896900002.0
2006-10-02 20:25:00,221.848,221.932,221.848,221.899,1633399999.0
2006-10-02 20:30:00,221.895,221.959,221.842,221.944,1603999993.0
2006-10-02 20:35:00,221.934,221.947,221.842,221.917,853699997.0
2006-10-02 20:40:00,221.952,221.958,221.862,221.931,1549500002.0
2006-10-02 20:45:00,221.94,221.987,221.858,221.901,1175900003.0
2006-10-02 20:50:00,221.961,222.029,221.898,222.019,1084099999.0
2006-10-02 20:55:00,222.009,222.041,221.934,221.96,1791300001.0
2006-10-02 21:00:00,221.962,222.052,221.957,222.04,1452300002.0
2006-10-02 21:05:00,222.045,222.045,221.932,222.008,747700004.0
2006-10-02 21:10:00,222.008,222.027,221.945,221.99,676799999.0
2006-10-02 21:15:00,221.98,222.031,221.933,222.031,1017300002.0
2006-10-02 21:20:00,222.027,222.03,221.946,222.023,955500000.0
2006-10-02 21:25:00,222.032,222.046,221.945,221.984,651800000.0
2006-10-02 21:30:00,221.986,221.996,221.936,221.995,510700000.0
2006-10-02 21:35:00,221.973,221.995,221.932,221.934,323099999.0
2006-10-02 21:40:00,221.94,221.974,221.882,221.974,475199999.0
2006-10-02 21:45:00,221.983,222.005,221.921,221.98,515099998.0
2006-10-02 21:50:00,221.994,222.017,221.952,221.98,362099999.0
2006-10-02 21:55:00,221.967,222.039,221.952,222.01,400700000.0
2006-10-02 22:00:00,222.013,222.048,221.95,222.021,941400001.0
2006-10-02 22:05:00,222.031,222.061,221.971,222.014,257300001.0
2006-10-02 22:10:00,222.004,222.049,221.928,222.033,222700000.0
2006-10-02 22:15:00,222.032,222.054,221.929,221.964,609300000.0
2006-10-02 22:20:00,221.94,221.989,221.912,221.96,309599997.0
2006-10-02 22:25:00,221.937,221.959,221.901,221.917,495400001.0
2006-10-02 22:30:00,221.929,221.973,221.9,221.963,802699996.0
2006-10-02 22:35:00,221.968,221.968,221.862,221.917,355999998.0
2006-10-02 22:40:00,221.924,221.968,221.908,221.945,386200001.0
2006-10-02 22:45:00,221.959,221.965,221.885,221.924,489300001.0
2006-10-02 22:50:00,221.92,221.961,221.881,221.931,415299997.0
2006-10-02 22:55:00,221.952,221.966,221.893,221.934,357099999.0
2006-10-02 23:00:00,221.93,222.01,221.885,221.971,309199999.0
2006-10-02 23:05:00,221.956,222.011,221.94,221.972,187499999.0
2006-10-02 23:10:00,221.954,221.954,221.895,221.954,254400000.0
2006-10-02 23:15:00,221.939,222.054,221.92,221.983,259300000.0
2006-10-02 23:20:00,222.022,222.046,221.92,221.956,256700000.0
2006-10-02 23:25:00,221.974,222.046,221.945,222.015,300300002.0
2006-10-02 23:30:00,222.034,222.039,221.969,222.006,179500000.0
2006-10-02 23:35:00,222.022,222.042,221.967,222.021,245799999.0
2006-10-02 23:40:00,222.028,222.072,221.997,222.032,201400000.0
2006-10-02 23:45:00,222.054,222.054,221.988,222.032,272600000.0
2006-10-02 23:50:00,222.046,222.066,222.007,222.047,240900001.0
2006-10-02 23:55:00,222.066,222.066,222.004,222.04,334200000.0
2006-10-03 00:00:00,222.084,222.084,221.966,222.006,315099998.0
2006-10-03 00:05:00,222.021,222.043,221.972,222.032,232799999.0
2006-10-03 00:10:00,222.03,222.03,221.887,221.918,251100002.0
2006-10-03 00:15:00,221.927,221.936,221.854,221.876,291199998.0
2006-10-03 00:20:00,221.883,221.962,221.858,221.935,174099999.0
2006-10-03 00:25:00,221.929,221.965,221.864,221.895,263600001.0
2006-10-03 00:30:00,221.894,221.894,221.823,221.883,209700002.0
2006-10-03 00:35:00,221.861,221.882,221.765,221.804,321899998.0
2006-10-03 00:40:00,221.83,221.861,221.767,221.858,191200002.0
2006-10-03 00:45:00,221.847,221.93,221.829,221.886,222699999.0
2006-10-03 00:50:00,221.945,221.958,221.883,221.933,271100000.0
2006-10-03 00:55:00,221.936,221.993,221.921,221.972,251299999.0
2006-10-03 01:00:00,221.968,222.0,221.91,221.966,210200000.0
2006-10-03 01:05:00,221.979,221.979,221.919,221.955,208999999.0
2006-10-03 01:10:00,221.95,221.963,221.845,221.845,208300000.0
2006-10-03 01:15:00,221.865,221.918,221.84,221.902,341200001.0
2006-10-03 01:20:00,221.888,221.932,221.872,221.922,288300000.0
2006-10-03 01:25:00,221.905,221.988,221.9,221.953,278000004.0
2006-10-03 01:30:00,221.952,221.994,221.883,221.883,203300001.0
2006-10-03 01:35:00,221.906,221.921,221.832,221.867,261400000.0
2006-10-03 01:40:00,221.869,221.947,221.842,221.929,257199999.0
2006-10-03 01:45:00,221.934,221.961,221.883,221.922,250100002.0
2006-10-03 01:50:00,221.911,221.928,221.803,221.838,279200002.0
2006-10-03 01:55:00,221.844,221.881,221.842,221.845,232799999.0
2006-10-03 02:00:00,221.835,221.9,221.829,221.832,208999999.0
2006-10-03 02:05:00,221.826,221.913,221.815,221.898,298600000.0
2006-10-03 02:10:00,221.903,221.964,221.894,221.926,301000000.0
2006-10-03 02:15:00,221.935,221.976,221.899,221.957,200300000.0
2006-10-03 02:20:00,221.959,222.013,221.93,221.95,242899999.0
2006-10-03 02:25:00,221.968,221.988,221.914,221.953,292499999.0
2006-10-03 02:30:00,221.952,221.957,221.752,221.787,216499999.0
2006-10-03 02:35:00,221.795,221.931,221.757,221.853,282399999.0
2006-10-03 02:40:00,221.848,221.943,221.848,221.935,213200001.0
2006-10-03 02:45:00,221.937,221.964,221.877,221.948,255600001.0
2006-10-03 02:50:00,221.98,222.013,221.908,221.964,217399999.0
2006-10-03 02:55:00,221.947,221.964,221.887,221.916,255800000.0
2006-10-03 03:00:00,221.88,221.917,221.842,221.872,268300000.0
2006-10-03 03:05:00,221.868,221.907,221.827,221.88,210399998.0
2006-10-03 03:10:00,221.874,221.889,221.838,221.872,224300000.0
2006-10-03 03:15:00,221.893,221.895,221.844,221.881,201099998.0
2006-10-03 03:20:00,221.87,221.91,221.827,221.858,253300000.0
2006-10-03 03:25:00,221.864,221.865,221.818,221.85,235100001.0
2006-10-03 03:30:00,221.836,221.879,221.825,221.861,251600002.0
2006-10-03 03:35:00,221.837,221.86,221.791,221.831,278700002.0
2006-10-03 03:40:00,221.836,221.854,221.805,221.831,284600000.0
2006-10-03 03:45:00,221.828,221.903,221.812,221.883,226300001.0
2006-10-03 03:50:00,221.894,221.928,221.869,221.917,201699998.0
2006-10-03 03:55:00,221.903,222.022,221.875,221.995,271100000.0
2006-10-03 04:00:00,221.997,221.999,221.902,221.907,240399999.0
2006-10-03 04:05:00,221.902,221.92,221.855,221.872,269300001.0
2006-10-03 04:10:00,221.849,221.9,221.849,221.885,250400002.0
2006-10-03 04:15:00,221.893,221.917,221.836,221.917,266500000.0
2006-10-03 04:20:00,221.896,221.946,221.852,221.94,357200000.0
2006-10-03 04:25:00,221.931,221.954,221.851,221.876,220900001.0
2006-10-03 04:30:00,221.886,221.903,221.832,221.901,149400000.0
2006-10-03 04:35:00,221.908,221.942,221.887,221.942,190999999.0
2006-10-03 04:40:00,221.93,221.945,221.866,221.889,263700000.0
2006-10-03 04:45:00,221.876,221.903,221.827,221.839,293399999.0
2006-10-03 04:50:00,221.834,221.881,221.797,221.87,275700002.0
2006-10-03 04:55:00,221.861,221.889,221.812,221.876,176900000.0
2006-10-03 05:00:00,221.87,221.911,221.841,221.855,285500000.0
2006-10-03 05:05:00,221.902,221.921,221.841,221.914,298800002.0
2006-10-03 05:10:00,221.904,221.932,221.865,221.889,336100001.0
2006-10-03 05:15:00,221.916,221.968,221.89,221.92,290200005.0
2006-10-03 05:20:00,221.978,222.049,221.967,222.038,316100000.0
2006-10-03 05:25:00,222.036,222.077,221.999,222.038,304700000.0
2006-10-03 05:30:00,222.048,222.053,221.933,221.933,263200000.0
2006-10-03 05:35:00,221.941,221.968,221.903,221.962,189500000.0
2006-10-03 05:40:00,221.974,221.982,221.909,221.923,212899999.0
2006-10-03 05:45:00,221.942,221.968,221.91,221.943,167000000.0
2006-10-03 05:50:00,221.899,221.993,221.899,221.943,248500000.0
2006-10-03 05:55:00,221.944,221.976,221.893,221.909,271299999.0
2006-10-03 06:00:00,221.929,221.957,221.898,221.922,215700000.0
2006-10-03 06:05:00,221.938,221.946,221.876,221.909,283100000.0
2006-10-03 06:10:00,221.907,221.957,221.886,221.947,162100000.0
2006-10-03 06:15:00,221.94,221.94,221.879,221.907,286400000.0
2006-10-03 06:20:00,221.928,221.941,221.878,221.907,268800001.0
2006-10-03 06:25:00,221.911,221.935,221.87,221.926,277100002.0
2006-10-03 06:30:00,221.933,221.943,221.886,221.941,211100000.0
2006-10-03 06:35:00,221.934,221.956,221.89,221.921,265600001.0
2006-10-03 06:40:00,221.913,221.965,221.893,221.965,251700003.0
2006-10-03 06:45:00,221.938,221.968,221.881,221.944,250200001.0
2006-10-03 06:50:00,221.914,221.979,221.9,221.972,229199998.0
2006-10-03 06:55:00,221.949,221.996,221.91,221.985,194600000.0
2006-10-03 07:00:00,221.98,222.002,221.938,221.938,242200000.0
2006-10-03 07:05:00,221.941,221.984,221.929,221.934,263100002.0
2006-10-03 07:10:00,221.961,221.996,221.9,221.992,255800000.0
2006-10-03 07:15:00,221.984,222.034,221.947,221.995,236600000.0
2006-10-03 07:20:00,222.019,222.058,222.004,222.022,305900000.0
2006-10-03 07:25:00,222.021,222.091,221.999,222.087,284100000.0
2006-10-03 07:30:00,222.104,222.104,222.024,222.037,260500001.0
2006-10-03 07:35:00,222.044,222.055,222.002,222.002,261000001.0
2006-10-03 07:40:00,222.009,222.049,221.964,222.013,193300000.0
2006-10-03 07:45:00,222.021,222.049,221.987,222.011,328400003.0
2006-10-03 07:50:00,222.01,222.035,221.979,222.027,300900000.0
2006-10-03 07:55:00,222.007,222.075,222.007,222.07,260899999.0
2006-10-03 08:00:00,222.073,222.102,222.022,222.073,297000001.0
2006-10-03 08:05:00,222.066,222.071,221.941,221.944,249100001.0
2006-10-03 08:10:00,221.96,221.983,221.899,221.922,258599999.0
2006-10-03 08:15:00,221.901,221.937,221.873,221.93,233100000.0
2006-10-03 08:20:00,221.949,221.984,221.869,221.911,262200001.0
2006-10-03 08:25:00,221.916,221.97,221.888,221.97,225899999.0
2006-10-03 08:30:00,221.952,221.965,221.903,221.959,233100001.0
2006-10-03 08:35:00,221.959,222.113,221.959,222.082,269000001.0
2006-10-03 08:40:00,222.097,222.097,222.024,222.059,263199999.0
2006-10-03 08:45:00,222.05,222.065,221.998,222.034,178500001.0
2006-10-03 08:50:00,222.045,222.053,221.985,222.018,298400002.0
2006-10-03 08:55:00,222.011,222.073,222.004,222.067,263300001.0
2006-10-03 09:00:00,222.05,222.118,222.039,222.094,228300002.0
2006-10-03 09:05:00,222.099,222.117,222.008,222.008,225400000.0
2006-10-03 09:10:00,222.024,222.106,222.017,222.048,356699997.0
2006-10-03 09:15:00,222.009,222.009,221.85,221.874,282900002.0
2006-10-03 09:20:00,221.864,221.88,221.828,221.874,243499999.0
2006-10-03 09:25:00,221.892,221.914,221.809,221.843,253400000.0
2006-10-03 09:30:00,221.839,221.872,221.753,221.822,333100001.0
2006-10-03 09:35:00,221.821,221.894,221.748,221.775,256500000.0
2006-10-03 09:40:00,221.787,221.812,221.703,221.739,184200000.0
2006-10-03 09:45:00,221.727,221.808,221.706,221.78,176800000.0
2006-10-03 09:50:00,221.791,221.85,221.777,221.826,312500000.0
2006-10-03 09:55:00,221.82,221.894,221.82,221.86,261700000.0
2006-10-03 10:00:00,221.867,221.904,221.72,221.726,264599999.0
2006-10-03 10:05:00,221.734,221.734,221.672,221.679,234500000.0
2006-10-03 10:10:00,221.681,221.691,221.622,221.67,232000002.0
2006-10-03 10:15:00,221.668,221.728,221.628,221.716,229200001.0
2006-10-03 10:20:00,221.73,221.806,221.723,221.78,239400002.0
2006-10-03 10:25:00,221.769,221.801,221.736,221.785,245500000.0
2006-10-03 10:30:00,221.785,221.841,221.684,221.735,271300000.0
2006-10-03 10:35:00,221.726,221.734,221.654,221.73,285800002.0
2006-10-03 10:40:00,221.704,221.771,221.66,221.746,343800001.0
2006-10-03 10:45:00,221.751,221.769,221.684,221.743,308800000.0
2006-10-03 10:50:00,221.739,221.784,221.739,221.777,226100000.0
2006-10-03 10:55:00,221.78,221.804,221.745,221.776,164300000.0
2006-10-03 11:00:00,221.786,221.83,221.762,221.821,205499998.0
2006-10-03 11:05:00,221.808,221.975,221.795,221.975,244999999.0
2006-10-03 11:10:00,221.963,222.13,221.953,222.055,260200002.0
2006-10-03 11:15:00,222.043,222.061,221.969,221.975,186600000.0
2006-10-03 11:20:00,221.975,222.01,221.922,221.974,172600001.0
2006-10-03 11:25:00,221.963,222.063,221.96,222.057,230200000.0
2006-10-03 11:30:00,222.069,222.427,222.041,222.427,352199996.0
2006-10-03 11:35:00,222.389,222.554,222.349,222.494,255000000.0
2006-10-03 11:40:00,222.463,222.463,222.326,222.326,314999999.0
2006-10-03 11:45:00,222.299,222.347,222.265,222.329,255400000.0
2006-10-03 11:50:00,222.302,222.412,222.217,222.387,238199998.0
2006-10-03 11:55:00,222.401,222.401,222.247,222.274,222100000.0
2006-10-03 12:00:00,222.299,222.381,222.284,222.374,211900000.0
2006-10-03 12:05:00,222.387,222.397,222.316,222.353,261599999.0
2006-10-03 12:10:00,222.378,222.378,222.27,222.296,245300001.0
2006-10-03 12:15:00,222.295,222.334,222.27,222.285,252800001.0
2006-10-03 12:20:00,222.276,222.311,222.196,222.235,223200000.0
2006-10-03 12:25:00,222.231,222.271,222.209,222.218,282000001.0
2006-10-03 12:30:00,222.223,222.285,222.207,222.269,299800001.0
2006-10-03 12:35:00,222.248,222.385,222.239,222.385,341700001.0
2006-10-03 12:40:00,222.393,222.445,222.359,222.4,221500000.0
2006-10-03 12:45:00,222.425,222.521,222.425,222.468,289699999.0
2006-10-03 12:50:00,222.476,222.476,222.386,222.412,223800001.0
2006-10-03 12:55:00,222.393,222.393,222.233,222.291,212900000.0
2006-10-03 13:00:00,222.275,222.341,222.268,222.323,271799999.0
2006-10-03 13:05:00,222.347,222.412,222.303,222.379,312799998.0
2006-10-03 13:10:00,222.373,222.446,222.369,222.411,313900001.0
2006-10-03 13:15:00,222.404,222.445,222.375,222.39,313699998.0
2006-10-03 13:20:00,222.425,222.425,222.187,222.252,311800001.0
2006-10-03 13:25:00,222.257,222.286,222.17,222.22,334599998.0
2006-10-03 13:30:00,222.21,222.21,222.14,222.188,254199998.0
2006-10-03 13:35:00,222.155,222.206,222.14,222.173,198500001.0
2006-10-03 13:40:00,222.159,222.21,222.145,222.195,239100000.0
2006-10-03 13:45:00,222.179,222.216,222.125,222.171,314400002.0
2006-10-03 13:50:00,222.178,222.225,222.152,222.207,269800000.0
2006-10-03 13:55:00,222.199,222.228,222.063,222.098,222300001.0
2006-10-03 14:00:00,222.093,222.276,222.088,222.251,188700000.0
2006-10-03 14:05:00,222.22,222.314,222.216,222.229,289399999.0
2006-10-03 14:10:00,222.274,222.284,222.188,222.233,238100000.0
2006-10-03 14:15:00,222.253,222.467,222.231,222.456,180700000.0
2006-10-03 14:20:00,222.451,222.455,222.317,222.328,276599999.0
2006-10-03 14:25:00,222.35,222.379,222.318,222.378,254800001.0
2006-10-03 14:30:00,222.355,222.439,222.332,222.385,309399999.0
2006-10-03 14:35:00,222.387,222.405,222.358,222.372,246500004.0
2006-10-03 14:40:00,222.355,222.413,222.314,222.413,218200000.0
2006-10-03 14:45:00,222.406,222.424,222.332,222.332,192400000.0
2006-10-03 14:50:00,222.312,222.313,222.22,222.267,264000002.0
2006-10-03 14:55:00,222.29,222.319,222.276,222.309,349200001.0
2006-10-03 15:00:00,222.32,222.396,222.299,222.36,214000001.0
2006-10-03 15:05:00,222.362,222.388,222.303,222.316,251400001.0
2006-10-03 15:10:00,222.328,222.408,222.328,222.386,215400000.0
2006-10-03 15:15:00,222.373,222.436,222.363,222.427,197699998.0
2006-10-03 15:20:00,222.41,222.497,222.395,222.49,192699999.0
2006-10-03 15:25:00,222.49,222.509,222.423,222.485,223999999.0
2006-10-03 15:30:00,222.469,222.49,222.416,222.448,326899998.0
2006-10-03 15:35:00,222.446,222.474,222.437,222.455,188700000.0
2006-10-03 15:40:00,222.462,222.48,222.379,222.453,170800000.0
2006-10-03 15:45:00,222.441,222.507,222.441,222.471,250799998.0
2006-10-03 15:50:00,222.457,222.485,222.417,222.428,199700000.0
2006-10-03 15:55:00,222.436,222.492,222.418,222.449,279699998.0
2006-10-03 16:00:00,222.447,222.46,222.383,222.434,278199999.0
2006-10-03 16:05:00,222.449,222.449,222.328,222.409,247100000.0
2006-10-03 16:10:00,222.391,222.423,222.361,222.403,208600000.0
2006-10-03 16:15:00,222.416,222.428,222.349,222.4,215800002.0
2006-10-03 16:20:00,222.395,222.444,222.384,222.44,236599999.0
2006-10-03 16:25:00,222.448,222.457,222.384,222.427,248099999.0
2006-10-03 16:30:00,222.406,222.452,222.397,222.433,297999999.0
2006-10-03 16:35:00,222.431,222.475,222.408,222.442,305899999.0
2006-10-03 16:40:00,222.436,222.535,222.42,222.497,293699997.0
2006-10-03 16:45:00,222.493,222.578,222.493,222.578,288300001.0
2006-10-03 16:50:00,222.561,222.61,222.542,222.582,224700000.0
2006-10-03 16:55:00,222.578,222.649,222.544,222.643,303700000.0
2006-10-03 17:00:00,222.651,222.695,222.587,222.612,269800000.0
2006-10-03 17:05:00,222.603,222.603,222.519,222.551,263600001.0
2006-10-03 17:10:00,222.575,222.634,222.512,222.618,267200002.0
2006-10-03 17:15:00,222.664,222.683,222.607,222.637,255600003.0
2006-10-03 17:20:00,222.629,222.63,222.504,222.535,246300000.0
2006-10-03 17:25:00,222.499,222.582,222.425,222.425,311700000.0
2006-10-03 17:30:00,222.403,222.424,222.348,222.397,216700001.0
2006-10-03 17:35:00,222.408,222.459,222.387,222.428,291200001.0
2006-10-03 17:40:00,222.394,222.433,222.377,222.404,213800003.0
2006-10-03 17:45:00,222.403,222.422,222.358,222.412,192299999.0
2006-10-03 17:50:00,222.426,222.426,222.33,222.375,226700000.0
2006-10-03 17:55:00,222.369,222.408,222.337,222.337,242400001.0
2006-10-03 18:00:00,222.353,222.391,222.275,222.342,2522999996.0
2006-10-03 18:05:00,222.356,222.356,222.249,222.322,3082399996.0
2006-10-03 18:10:00,222.328,222.342,222.274,222.34,2297300002.0
2006-10-03 18:15:00,222.353,222.376,222.281,222.349,2522400004.0
2006-10-03 18:20:00,222.294,222.34,222.262,222.266,3106700002.0
2006-10-03 18:25:00,222.283,222.312,222.245,222.277,2202300002.0
2006-10-03 18:30:00,222.307,222.317,222.232,222.296,1948800001.0
2006-10-03 18:35:00,222.292,222.325,222.22,222.305,1168600001.0
2006-10-03 18:40:00,222.297,222.378,222.248,222.344,1293699999.0
2006-10-03 18:45:00,222.352,222.446,222.342,222.437,806600000.0
2006-10-03 18:50:00,222.439,222.51,222.396,222.504,1349900006.0
2006-10-03 18:55:00,222.52,222.541,222.47,222.522,1138500000.0
2006-10-03 19:00:00,222.5,222.522,222.443,222.505,901500000.0
2006-10-03 19:05:00,222.492,222.492,222.405,222.471,1381599999.0
2006-10-03 19:10:00,222.476,222.486,222.411,222.45,800300000.0
2006-10-03 19:15:00,222.462,222.464,222.39,222.414,879900000.0
2006-10-03 19:20:00,222.43,222.44,222.374,222.427,849899999.0
2006-10-03 19:25:00,222.423,222.475,222.381,222.445,1244100004.0
2006-10-03 19:30:00,222.458,222.492,222.402,222.473,1085599999.0
2006-10-03 19:35:00,222.471,222.507,222.404,222.407,1122000001.0
2006-10-03 19:40:00,222.398,222.473,222.377,222.453,1043400000.0
2006-10-03 19:45:00,222.478,222.516,222.396,222.481,736900001.0
2006-10-03 19:50:00,222.489,222.509,222.451,222.489,832600001.0
2006-10-03 19:55:00,222.501,222.529,222.431,222.505,785500001.0
2006-10-03 20:00:00,222.516,222.528,222.435,222.501,563199997.0
2006-10-03 20:05:00,222.502,222.54,222.446,222.535,840499998.0
2006-10-03 20:10:00,222.519,222.557,222.478,222.518,1326300002.0
2006-10-03 20:15:00,222.529,222.558,222.464,222.553,814700001.0
2006-10-03 20:20:00,222.542,222.588,222.497,222.538,921699999.0
2006-10-03 20:25:00,222.577,222.58,222.483,222.52,1602800004.0
2006-10-03 20:30:00,222.525,222.526,222.454,222.495,1798300006.0
2006-10-03 20:35:00,222.495,222.525,222.421,222.515,757899999.0
2006-10-03 20:40:00,222.524,222.529,222.444,222.485,1450499993.0
2006-10-03 20:45:00,222.466,222.506,222.41,222.506,1098200001.0
2006-10-03 20:50:00,222.49,222.516,222.417,222.477,967299999.0
2006-10-03 20:55:00,222.503,222.526,222.465,222.504,1775299998.0
2006-10-03 21:00:00,222.526,222.584,222.487,222.558,1493000003.0
2006-10-03 21:05:00,222.556,222.577,222.529,222.55,803499998.0
2006-10-03 21:10:00,222.539,222.578,222.506,222.524,762699996.0
2006-10-03 21:15:00,222.568,222.575,222.507,222.56,1069199999.0
2006-10-03 21:20:00,222.565,222.578,222.503,222.57,1039300001.0
2006-10-03 21:25:00,222.572,222.606,222.52,222.576,801800003.0
2006-10-03 21:30:00,222.594,222.622,222.543,222.608,568599999.0
2006-10-03 21:35:00,222.574,222.593,222.489,222.507,376799999.0
2006-10-03 21:40:00,222.539,222.568,222.497,222.547,441299999.0
2006-10-03 21:45:00,222.549,222.573,222.494,222.557,495599999.0
2006-10-03 21:50:00,222.552,222.573,222.516,222.561,373800004.0
2006-10-03 21:55:00,222.561,222.575,222.497,222.518,438199999.0
2006-10-03 22:00:00,222.51,222.543,222.429,222.513,923899997.0
2006-10-03 22:05:00,222.507,222.549,222.484,222.549,335900000.0
2006-10-03 22:10:00,222.56,222.56,222.491,222.522,436499998.0
2006-10-03 22:15:00,222.505,222.564,222.449,222.54,603899999.0
2006-10-03 22:20:00,222.524,222.547,222.475,222.513,335000000.0
2006-10-03 22:25:00,222.5,222.536,222.464,222.515,433000000.0
2006-10-03 22:30:00,222.505,222.584,222.497,222.572,749599999.0
2006-10-03 22:35:00,222.569,222.626,222.556,222.588,285400000.0
2006-10-03 22:40:00,222.627,222.635,222.563,222.598,413899999.0
2006-10-03 22:45:00,222.608,222.611,222.556,222.575,456799999.0
2006-10-03 22:50:00,222.556,222.605,222.534,222.576,371000002.0
2006-10-03 22:55:00,222.566,222.605,222.529,222.534,346100001.0
2006-10-03 23:00:00,222.513,222.586,222.512,222.571,295600002.0
2006-10-03 23:05:00,222.58,222.58,222.479,222.512,278600002.0
2006-10-03 23:10:00,222.521,222.572,222.505,222.572,306699999.0
2006-10-03 23:15:00,222.594,222.607,222.504,222.537,231600000.0
2006-10-03 23:20:00,222.579,222.612,222.482,222.537,316300000.0
2006-10-03 23:25:00,222.527,222.565,222.49,222.54,214699998.0
2006-10-03 23:30:00,222.556,222.633,222.548,222.624,273199999.0
2006-10-03 23:35:00,222.629,222.629,222.501,222.594,263900000.0
2006-10-03 23:40:00,222.591,222.671,222.551,222.606,298800000.0
2006-10-03 23:45:00,222.616,222.616,222.504,222.593,189000000.0
2006-10-03 23:50:00,222.589,222.635,222.575,222.603,218800001.0
2006-10-03 23:55:00,222.605,222.655,222.59,222.59,272300002.0
2006-10-04 00:00:00,222.632,222.637,222.569,222.602,345900000.0
2006-10-04 00:05:00,222.548,222.623,222.543,222.622,270200002.0
2006-10-04 00:10:00,222.611,222.642,222.55,222.589,244199999.0
2006-10-04 00:15:00,222.583,222.643,222.541,222.608,292399999.0
2006-10-04 00:20:00,222.6,222.825,222.578,222.783,242200000.0
2006-10-04 00:25:00,222.797,222.797,222.701,222.788,271200001.0
2006-10-04 00:30:00,222.813,222.886,222.661,222.772,316000001.0
2006-10-04 00:35:00,222.796,222.86,222.717,222.794,253000000.0
2006-10-04 00:40:00,222.808,222.845,222.705,222.769,257899998.0
2006-10-04 00:45:00,222.761,222.791,222.674,222.69,259800000.0
2006-10-04 00:50:00,222.737,222.772,222.633,222.647,265499997.0
2006-10-04 00:55:00,222.659,222.697,222.593,222.648,305000000.0
2006-10-04 01:00:00,222.646,222.666,222.578,222.666,215300000.0
2006-10-04 01:05:00,222.69,222.727,222.616,222.69,203900000.0
2006-10-04 01:10:00,222.701,222.767,222.653,222.693,305900000.0
2006-10-04 01:15:00,222.689,222.738,222.666,222.735,216200000.0
2006-10-04 01:20:00,222.73,222.73,222.666,222.678,245900000.0
2006-10-04 01:25:00,222.681,222.744,222.646,222.727,211700000.0
2006-10-04 01:30:00,222.73,222.767,222.666,222.679,322700002.0
2006-10-04 01:35:00,222.653,222.663,222.553,222.596,181200001.0
2006-10-04 01:40:00,222.601,222.702,222.563,222.684,226700000.0
2006-10-04 01:45:00,222.677,222.736,222.656,222.672,190999999.0
2006-10-04 01:50:00,222.658,222.714,222.637,222.664,373299999.0
2006-10-04 01:55:00,222.671,222.671,222.592,222.622,222600001.0
2006-10-04 02:00:00,222.604,222.656,222.591,222.626,189900001.0
2006-10-04 02:05:00,222.622,222.629,222.536,222.56,285699999.0
2006-10-04 02:10:00,222.567,222.608,222.544,222.597,303699997.0
2006-10-04 02:15:00,222.57,222.637,222.556,222.595,264500000.0
2006-10-04 02:20:00,222.577,222.587,222.51,222.538,198100000.0
2006-10-04 02:25:00,222.559,222.596,222.535,222.592,261300001.0
2006-10-04 02:30:00,222.599,222.697,222.599,222.697,219800001.0
2006-10-04 02:35:00,222.688,222.74,222.675,222.724,390800002.0
2006-10-04 02:40:00,222.711,222.737,222.684,222.712,179300000.0
2006-10-04 02:45:00,222.708,222.736,222.668,222.703,230799999.0
2006-10-04 02:50:00,222.672,222.722,222.638,222.721,258999999.0
2006-10-04 02:55:00,222.708,222.719,222.549,222.57,257800000.0
2006-10-04 03:00:00,222.555,222.555,222.463,222.552,264200001.0
2006-10-04 03:05:00,222.556,222.568,222.501,222.52,224399998.0
2006-10-04 03:10:00,222.522,222.546,222.482,222.492,241800000.0
2006-10-04 03:15:00,222.496,222.545,222.493,222.518,223799999.0
2006-10-04 03:20:00,222.522,222.589,222.522,222.571,258900000.0
2006-10-04 03:25:00,222.547,222.586,222.505,222.518,235900002.0
2006-10-04 03:30:00,222.505,222.572,222.494,222.542,254600001.0
2006-10-04 03:35:00,222.518,222.541,222.489,222.541,257400000.0
2006-10-04 03:40:00,222.534,222.546,222.443,222.48,236199999.0
2006-10-04 03:45:00,222.485,222.501,222.284,222.323,265700001.0
2006-10-04 03:50:00,222.35,222.361,222.263,222.283,209400000.0
2006-10-04 03:55:00,222.289,222.308,222.256,222.3,251300000.0
2006-10-04 04:00:00,222.308,222.364,222.286,222.342,249599999.0
2006-10-04 04:05:00,222.353,222.472,222.349,222.421,305300000.0
2006-10-04 04:10:00,222.44,222.44,222.383,222.415,233800000.0
2006-10-04 04:15:00,222.411,222.417,222.343,222.406,270700000.0
2006-10-04 04:20:00,222.409,222.438,222.383,222.436,247500001.0
2006-10-04 04:25:00,222.411,222.448,222.368,222.382,247299998.0
2006-10-04 04:30:00,222.396,222.411,222.335,222.377,258700001.0
2006-10-04 04:35:00,222.392,222.43,222.362,222.426,173800000.0
2006-10-04 04:40:00,222.437,222.437,222.32,222.363,248300001.0
2006-10-04 04:45:00,222.339,222.36,222.299,222.33,311999999.0
2006-10-04 04:50:00,222.329,222.365,222.305,222.365,251300001.0
2006-10-04 04:55:00,222.358,222.37,222.305,222.365,195700002.0
2006-10-04 05:00:00,222.371,222.407,222.344,222.39,343899997.0
2006-10-04 05:05:00,222.38,222.384,222.272,222.297,250000000.0
2006-10-04 05:10:00,222.302,222.324,222.255,222.29,236900000.0
2006-10-04 05:15:00,222.334,222.411,222.305,222.371,279899999.0
2006-10-04 05:20:00,222.409,222.435,222.368,222.421,244500000.0
2006-10-04 05:25:00,222.403,222.456,222.373,222.416,242599998.0
2006-10-04 05:30:00,222.431,222.489,222.419,222.435,174999999.0
2006-10-04 05:35:00,222.452,222.487,222.421,222.449,217200002.0
2006-10-04 05:40:00,222.455,222.535,222.455,222.511,283700000.0
2006-10-04 05:45:00,222.516,222.527,222.469,222.517,230900001.0
2006-10-04 05:50:00,222.489,222.514,222.434,222.448,292100000.0
2006-10-04 05:55:00,222.487,222.56,222.465,222.543,240000000.0
2006-10-04 06:00:00,222.532,222.56,222.501,222.547,320400000.0
2006-10-04 06:05:00,222.557,222.56,222.483,222.488,244999999.0
2006-10-04 06:10:00,222.507,222.525,222.421,222.49,253200000.0
2006-10-04 06:15:00,222.488,222.511,222.423,222.447,220400001.0
2006-10-04 06:20:00,222.459,222.479,222.394,222.432,203400000.0
2006-10-04 06:25:00,222.427,222.473,222.413,222.438,260800000.0
2006-10-04 06:30:00,222.463,222.471,222.373,222.426,243899999.0
2006-10-04 06:35:00,222.401,222.401,222.299,222.359,291999999.0
2006-10-04 06:40:00,222.343,222.402,222.321,222.381,269500001.0
2006-10-04 06:45:00,222.373,222.436,222.355,222.425,277499999.0
2006-10-04 06:50:00,222.416,222.453,222.368,222.395,214499999.0
2006-10-04 06:55:00,222.381,222.412,222.355,222.379,188500000.0
2006-10-04 07:00:00,222.393,222.415,222.359,222.384,202300001.0
2006-10-04 07:05:00,222.387,222.439,222.32,222.418,321800000.0
2006-10-04 07:10:00,222.444,222.529,222.413,222.523,282499999.0
2006-10-04 07:15:00,222.523,222.523,222.392,222.413,194300001.0
2006-10-04 07:20:00,222.393,222.447,222.371,222.418,259000000.0
2006-10-04 07:25:00,222.409,222.429,222.362,222.39,333700000.0
2006-10-04 07:30:00,222.385,222.437,222.349,222.349,260100002.0
2006-10-04 07:35:00,222.361,222.405,222.318,222.346,256999999.0
2006-10-04 07:40:00,222.348,222.387,222.303,222.346,218300000.0
2006-10-04 07:45:00,222.377,222.401,222.344,222.39,224699999.0
2006-10-04 07:50:00,222.391,222.4,222.31,222.343,295700000.0
2006-10-04 07:55:00,222.314,222.32,222.272,222.293,299500000.0
2006-10-04 08:00:00,222.292,222.377,222.289,222.362,269099999.0
2006-10-04 08:05:00,222.352,222.394,222.313,222.352,192399999.0
2006-10-04 08:10:00,222.35,222.356,222.294,222.294,235100001.0
2006-10-04 08:15:00,222.309,222.426,222.309,222.404,255499999.0
2006-10-04 08:20:00,222.415,222.483,222.385,222.428,279600000.0
2006-10-04 08:25:00,222.426,222.499,222.426,222.474,251700000.0
2006-10-04 08:30:00,222.456,222.492,222.41,222.457,304199998.0
2006-10-04 08:35:00,222.443,222.508,222.419,222.472,277900000.0
2006-10-04 08:40:00,222.463,222.505,222.437,222.49,248700001.0
2006-10-04 08:45:00,222.487,222.584,222.453,222.453,210200000.0
2006-10-04 08:50:00,222.461,222.481,222.379,222.449,282800001.0
2006-10-04 08:55:00,222.455,222.55,222.431,222.459,201900001.0
2006-10-04 09:00:00,222.453,222.526,222.414,222.503,285500001.0
2006-10-04 09:05:00,222.51,222.589,222.51,222.544,325400002.0
2006-10-04 09:10:00,222.549,222.57,222.508,222.541,148899999.0
2006-10-04 09:15:00,222.543,222.563,222.501,222.505,300000000.0
2006-10-04 09:20:00,222.512,222.601,222.492,222.565,243700001.0
2006-10-04 09:25:00,222.552,222.582,222.52,222.52,254700000.0
2006-10-04 09:30:00,222.521,222.56,222.465,222.545,254900002.0
2006-10-04 09:35:00,222.544,222.553,222.418,222.455,248100000.0
2006-10-04 09:40:00,222.47,222.528,222.409,222.479,204200002.0
2006-10-04 09:45:00,222.478,222.508,222.428,222.488,177900001.0
2006-10-04 09:50:00,222.497,222.497,222.401,222.463,321199998.0
2006-10-04 09:55:00,222.461,222.511,222.449,222.488,248599999.0
2006-10-04 10:00:00,222.468,222.625,222.468,222.557,324000000.0
2006-10-04 10:05:00,222.54,222.587,222.514,222.545,216800000.0
2006-10-04 10:10:00,222.558,222.587,222.52,222.543,192400000.0
2006-10-04 10:15:00,222.557,222.64,222.549,222.559,256199999.0
2006-10-04 10:20:00,222.568,222.596,222.541,222.596,300100001.0
2006-10-04 10:25:00,222.587,222.637,222.554,222.576,189000000.0
2006-10-04 10:30:00,222.571,222.618,222.499,222.575,276400000.0
2006-10-04 10:35:00,222.594,222.635,222.539,222.539,189900000.0
2006-10-04 10:40:00,222.514,222.538,222.444,222.486,263300001.0
2006-10-04 10:45:00,222.482,222.484,222.341,222.415,193600001.0
2006-10-04 10:50:00,222.43,222.483,222.4,222.477,336399997.0
2006-10-04 10:55:00,222.482,222.488,222.291,222.305,206200000.0
2006-10-04 11:00:00,222.329,222.385,222.323,222.358,156900000.0
2006-10-04 11:05:00,222.344,222.4,222.277,222.31,171100000.0
2006-10-04 11:10:00,222.306,222.369,222.277,222.364,286499999.0
2006-10-04 11:15:00,222.362,222.39,222.305,222.338,185899999.0
2006-10-04 11:20:00,222.333,222.384,222.303,222.317,248100001.0
2006-10-04 11:25:00,222.325,222.363,222.305,222.328,243499999.0
2006-10-04 11:30:00,222.322,222.329,222.16,222.208,258499999.0
2006-10-04 11:35:00,222.204,222.238,222.072,222.08,228400002.0
2006-10-04 11:40:00,222.064,222.189,222.064,222.188,287199999.0
2006-10-04 11:45:00,222.176,222.227,222.122,222.209,278200000.0
2006-10-04 11:50:00,222.193,222.207,222.134,222.205,318700002.0
2006-10-04 11:55:00,222.225,222.243,222.195,222.197,279199999.0
2006-10-04 12:00:00,222.215,222.232,222.151,222.21,262400001.0
2006-10-04 12:05:00,222.233,222.291,222.212,222.263,251900001.0
2006-10-04 12:10:00,222.242,222.277,222.187,222.25,248899999.0
2006-10-04 12:15:00,222.234,222.245,222.166,222.225,319600001.0
2006-10-04 12:20:00,222.221,222.228,222.05,222.065,230599999.0
2006-10-04 12:25:00,222.079,222.085,222.038,222.039,273999999.0
2006-10-04 12:30:00,222.011,222.015,221.826,221.942,196100000.0
2006-10-04 12:35:00,221.948,222.035,221.896,222.035,328500001.0
2006-10-04 12:40:00,222.023,222.067,221.959,221.966,241600002.0
2006-10-04 12:45:00,221.977,221.982,221.889,221.889,253100003.0
2006-10-04 12:50:00,221.903,221.974,221.888,221.963,252600000.0
2006-10-04 12:55:00,221.953,222.07,221.952,222.044,226500000.0
2006-10-04 13:00:00,222.032,222.058,221.978,221.99,341100000.0
2006-10-04 13:05:00,222.011,222.086,221.997,222.043,287400001.0
2006-10-04 13:10:00,222.043,222.061,221.976,222.005,272899998.0
2006-10-04 13:15:00,222.008,222.03,221.977,222.01,261900000.0
2006-10-04 13:20:00,222.029,222.058,221.997,222.015,248800000.0
2006-10-04 13:25:00,222.018,222.214,222.012,222.206,270400001.0
2006-10-04 13:30:00,222.186,222.196,222.119,222.135,251000001.0
2006-10-04 13:35:00,222.117,222.178,222.082,222.095,185900001.0
2006-10-04 13:40:00,222.094,222.111,222.02,222.032,269800000.0
2006-10-04 13:45:00,222.017,222.092,221.998,222.053,299700004.0
2006-10-04 13:50:00,222.058,222.113,222.044,222.113,213000002.0
2006-10-04 13:55:00,222.122,222.13,222.039,222.096,281600001.0
2006-10-04 14:00:00,222.069,222.069,221.981,221.995,233000001.0
2006-10-04 14:05:00,221.996,222.001,221.937,221.941,234600000.0
2006-10-04 14:10:00,221.953,222.067,221.953,222.067,238799999.0
2006-10-04 14:15:00,222.088,222.092,221.997,222.02,212700000.0
2006-10-04 14:20:00,222.008,222.11,222.008,222.038,256400000.0
2006-10-04 14:25:00,222.031,222.067,222.012,222.036,205300000.0
2006-10-04 14:30:00,222.019,222.042,221.98,221.98,263099999.0
2006-10-04 14:35:00,221.974,222.012,221.949,221.992,258700000.0
2006-10-04 14:40:00,221.985,222.063,221.983,222.026,209700001.0
2006-10-04 14:45:00,222.018,222.106,221.989,222.106,259400001.0
2006-10-04 14:50:00,222.093,222.12,222.026,222.12,223600001.0
2006-10-04 14:55:00,222.119,222.14,222.082,222.101,273100000.0
2006-10-04 15:00:00,222.103,222.171,222.093,222.167,198000002.0
2006-10-04 15:05:00,222.159,222.192,222.114,222.19,287699999.0
2006-10-04 15:10:00,222.181,222.222,222.111,222.163,191400001.0
2006-10-04 15:15:00,222.172,222.175,222.071,222.082,251600000.0
2006-10-04 15:20:00,222.081,222.113,222.054,222.066,280500001.0
2006-10-04 15:25:00,222.074,222.087,222.009,222.043,247200002.0
2006-10-04 15:30:00,222.046,222.144,222.041,222.1,241500000.0
2006-10-04 15:35:00,222.105,222.157,222.105,222.137,208000000.0
2006-10-04 15:40:00,222.138,222.183,222.095,222.163,263200000.0
2006-10-04 15:45:00,222.15,222.206,222.15,222.198,249400001.0
2006-10-04 15:50:00,222.178,222.207,222.136,222.173,253099999.0
2006-10-04 15:55:00,222.16,222.241,222.104,222.222,290100000.0
2006-10-04 16:00:00,222.168,222.29,222.138,222.241,330899998.0
2006-10-04 16:05:00,222.256,222.259,222.154,222.191,199799999.0
2006-10-04 16:10:00,222.163,222.225,222.131,222.175,272399999.0
2006-10-04 16:15:00,222.205,222.227,222.004,222.041,264599999.0
2006-10-04 16:20:00,222.044,222.101,221.992,222.087,282099997.0
2006-10-04 16:25:00,222.093,222.147,222.081,222.125,256100000.0
2006-10-04 16:30:00,222.108,222.151,222.078,222.151,267400000.0
2006-10-04 16:35:00,222.151,222.235,222.139,222.215,226900000.0
2006-10-04 16:40:00,222.221,222.267,222.208,222.253,297700000.0
2006-10-04 16:45:00,222.248,222.402,222.248,222.383,321299999.0
2006-10-04 16:50:00,222.366,222.384,222.279,222.306,262700001.0
2006-10-04 16:55:00,222.304,222.372,222.304,222.311,244000001.0
2006-10-04 17:00:00,222.31,222.369,222.273,222.286,334300002.0
2006-10-04 17:05:00,222.29,222.353,222.29,222.33,203500000.0
2006-10-04 17:10:00,222.349,222.393,222.324,222.378,283200001.0
2006-10-04 17:15:00,222.388,222.408,222.316,222.316,271200002.0
2006-10-04 17:20:00,222.305,222.357,222.278,222.349,173300000.0
2006-10-04 17:25:00,222.341,222.361,222.304,222.344,287700002.0
2006-10-04 17:30:00,222.337,222.361,222.257,222.257,242899998.0
2006-10-04 17:35:00,222.25,222.279,222.218,222.268,233200000.0
2006-10-04 17:40:00,222.248,222.285,222.17,222.211,209100002.0
2006-10-04 17:45:00,222.213,222.322,222.188,222.273,291900000.0
2006-10-04 17:50:00,222.29,222.31,222.219,222.245,272899998.0
2006-10-04 17:55:00,222.264,222.311,222.255,222.285,233900000.0
2006-10-04 18:00:00,222.316,222.316,222.239,222.256,2625700002.0
2006-10-04 18:05:00,222.261,222.316,222.205,222.297,3023099994.0
2006-10-04 18:10:00,222.3,222.4,222.293,222.346,2399299997.0
2006-10-04 18:15:00,222.361,222.409,222.312,222.382,2485999996.0
2006-10-04 18:20:00,222.346,222.406,222.286,222.37,2871899998.0
2006-10-04 18:25:00,222.367,222.387,222.281,222.339,2149999989.0
2006-10-04 18:30:00,222.358,222.407,222.322,222.371,2124199995.0
2006-10-04 18:35:00,222.362,222.413,222.325,222.413,1219600005.0
2006-10-04 18:40:00,222.399,222.43,222.318,222.362,1440100002.0
2006-10-04 18:45:00,222.372,222.424,222.305,222.313,780499999.0
2006-10-04 18:50:00,222.352,222.394,222.323,222.374,1086700000.0
2006-10-04 18:55:00,222.386,222.412,222.323,222.39,1119000000.0
2006-10-04 19:00:00,222.392,222.427,222.356,222.427,811999998.0
2006-10-04 19:05:00,222.42,222.427,222.36,222.404,1333100002.0
2006-10-04 19:10:00,222.403,222.433,222.312,222.345,779300001.0
2006-10-04 19:15:00,222.356,222.385,222.295,222.372,711499999.0
2006-10-04 19:20:00,222.362,222.427,222.302,222.352,1092499998.0
2006-10-04 19:25:00,222.312,222.355,222.278,222.322,1218000000.0
2006-10-04 19:30:00,222.335,222.35,222.25,222.303,1102799996.0
2006-10-04 19:35:00,222.302,222.363,222.271,222.325,938600000.0
2006-10-04 19:40:00,222.342,222.369,222.277,222.311,1043499999.0
2006-10-04 19:45:00,222.303,222.344,222.254,222.315,740100002.0
2006-10-04 19:50:00,222.332,222.35,222.284,222.284,809699999.0
2006-10-04 19:55:00,222.293,222.345,222.283,222.333,864200001.0
2006-10-04 20:00:00,222.33,222.33,222.251,222.286,700099999.0
2006-10-04 20:05:00,222.291,222.343,222.272,222.326,796400000.0
2006-10-04 20:10:00,222.335,222.385,222.3,222.358,1319200000.0
2006-10-04 20:15:00,222.352,222.374,222.298,222.353,815099999.0
2006-10-04 20:20:00,222.358,222.382,222.299,222.341,1097400001.0
2006-10-04 20:25:00,222.318,222.377,222.316,222.348,1715399998.0
2006-10-04 20:30:00,222.353,222.372,222.274,222.321,1900699998.0
2006-10-04 20:35:00,222.325,222.348,222.238,222.254,840399999.0
2006-10-04 20:40:00,222.27,222.303,222.234,222.296,1449000000.0
2006-10-04 20:45:00,222.308,222.309,222.235,222.283,1062499996.0
2006-10-04 20:50:00,222.275,222.307,222.21,222.275,1057599999.0
2006-10-04 20:55:00,222.286,222.415,222.286,222.397,1877000003.0
2006-10-04 21:00:00,222.397,222.418,222.313,222.39,1471300001.0
2006-10-04 21:05:00,222.383,222.417,222.352,222.401,717900000.0
2006-10-04 21:10:00,222.4,222.4,222.315,222.34,720700003.0
2006-10-04 21:15:00,222.382,222.383,222.32,222.378,933700001.0
2006-10-04 21:20:00,222.382,222.42,222.337,222.406,1038700001.0
2006-10-04 21:25:00,222.412,222.431,222.336,222.41,721100003.0
2006-10-04 21:30:00,222.381,222.436,222.345,222.41,663800006.0
2006-10-04 21:35:00,222.428,222.428,222.303,222.326,374500000.0
2006-10-04 21:40:00,222.352,222.378,222.285,222.314,547200001.0
2006-10-04 21:45:00,222.314,222.326,222.27,222.32,477700005.0
2006-10-04 21:50:00,222.332,222.374,222.287,222.308,337799999.0
2006-10-04 21:55:00,222.336,222.35,222.295,222.311,453000000.0
2006-10-04 22:00:00,222.3,222.316,222.212,222.281,837800003.0
2006-10-04 22:05:00,222.273,222.277,222.217,222.245,289800001.0
2006-10-04 22:10:00,222.269,222.291,222.216,222.268,285200000.0
2006-10-04 22:15:00,222.265,222.302,222.228,222.27,530400001.0
2006-10-04 22:20:00,222.31,222.335,222.288,222.301,411399999.0
2006-10-04 22:25:00,222.293,222.36,222.255,222.313,522300000.0
2006-10-04 22:30:00,222.324,222.343,222.26,222.338,694499998.0
2006-10-04 22:35:00,222.356,222.427,222.338,222.359,283600001.0
2006-10-04 22:40:00,222.376,222.459,222.364,222.425,418600001.0
2006-10-04 22:45:00,222.435,222.436,222.324,222.373,353199999.0
2006-10-04 22:50:00,222.371,222.405,222.311,222.386,343100003.0
2006-10-04 22:55:00,222.379,222.429,222.313,222.313,363500003.0
2006-10-04 23:00:00,222.31,222.368,222.244,222.263,206299999.0
2006-10-04 23:05:00,222.277,222.297,222.181,222.245,266499998.0
2006-10-04 23:10:00,222.247,222.307,222.23,222.23,248300000.0
2006-10-04 23:15:00,222.228,222.256,222.094,222.177,202399999.0
2006-10-04 23:20:00,222.18,222.237,222.161,222.198,330099999.0
2006-10-04 23:25:00,222.211,222.267,222.2,222.211,263800001.0
2006-10-04 23:30:00,222.262,222.275,222.207,222.241,227700000.0
2006-10-04 23:35:00,222.218,222.244,222.193,222.215,244800002.0
2006-10-04 23:40:00,222.228,222.297,222.213,222.271,228699998.0
2006-10-04 23:45:00,222.293,222.293,222.187,222.198,240899998.0
2006-10-04 23:50:00,222.245,222.282,222.206,222.245,263500002.0
2006-10-04 23:55:00,222.242,222.262,222.182,222.208,234300001.0
2006-10-05 00:00:00,222.205,222.243,222.174,222.234,286700000.0
2006-10-05 00:05:00,222.225,222.225,222.107,222.156,218300000.0
2006-10-05 00:10:00,222.128,222.17,222.084,222.131,287200000.0
2006-10-05 00:15:00,222.13,222.265,222.098,222.258,256200000.0
2006-10-05 00:20:00,222.26,222.275,222.183,222.258,204700000.0
2006-10-05 00:25:00,222.254,222.263,222.196,222.243,306299999.0
2006-10-05 00:30:00,222.246,222.273,222.163,222.208,269100004.0
2006-10-05 00:35:00,222.191,222.274,222.148,222.265,228200001.0
2006-10-05 00:40:00,222.227,222.227,222.117,222.174,170100000.0
2006-10-05 00:45:00,222.182,222.211,222.122,222.186,186900000.0
2006-10-05 00:50:00,222.197,222.252,222.16,222.217,255200000.0
2006-10-05 00:55:00,222.191,222.228,222.171,222.171,228900002.0
2006-10-05 01:00:00,222.22,222.225,222.161,222.161,215600000.0
2006-10-05 01:05:00,222.142,222.162,222.096,222.096,257600000.0
2006-10-05 01:10:00,222.098,222.173,222.079,222.145,232900001.0
2006-10-05 01:15:00,222.158,222.247,222.149,222.194,279199999.0
2006-10-05 01:20:00,222.208,222.289,222.208,222.268,261700001.0
2006-10-05 01:25:00,222.257,222.302,222.225,222.26,234200000.0
2006-10-05 01:30:00,222.264,222.282,222.212,222.212,299199997.0
2006-10-05 01:35:00,222.221,222.235,222.124,222.208,223900002.0
2006-10-05 01:40:00,222.205,222.229,222.159,222.19,296400001.0
2006-10-05 01:45:00,222.194,222.247,222.179,222.189,269200002.0
2006-10-05 01:50:00,222.215,222.215,222.122,222.156,236200000.0
2006-10-05 01:55:00,222.128,222.193,222.118,222.175,149500000.0
2006-10-05 02:00:00,222.166,222.182,222.038,222.057,293700001.0
2006-10-05 02:05:00,222.045,222.049,221.97,222.04,226800001.0
2006-10-05 02:10:00,222.041,222.088,221.941,221.995,268599999.0
2006-10-05 02:15:00,221.99,221.997,221.793,221.86,307999999.0
2006-10-05 02:20:00,221.866,221.926,221.852,221.883,224500001.0
2006-10-05 02:25:00,221.88,221.915,221.854,221.866,224799998.0
2006-10-05 02:30:00,221.868,221.906,221.862,221.898,282000000.0
2006-10-05 02:35:00,221.894,221.938,221.874,221.919,235700000.0
2006-10-05 02:40:00,221.926,221.985,221.917,221.925,244599999.0
2006-10-05 02:45:00,221.944,221.968,221.889,221.914,306899998.0
2006-10-05 02:50:00,221.913,221.929,221.843,221.925,227200000.0
2006-10-05 02:55:00,221.907,221.921,221.828,221.881,250400000.0
2006-10-05 03:00:00,221.894,221.904,221.799,221.848,286900000.0
2006-10-05 03:05:00,221.867,221.912,221.837,221.865,287500001.0
2006-10-05 03:10:00,221.841,221.897,221.825,221.866,220700000.0
2006-10-05 03:15:00,221.86,221.886,221.776,221.798,217400000.0
2006-10-05 03:20:00,221.785,221.829,221.742,221.812,386499999.0
2006-10-05 03:25:00,221.801,221.84,221.766,221.84,237900000.0
2006-10-05 03:30:00,221.816,222.039,221.79,222.017,304800000.0
2006-10-05 03:35:00,222.013,222.039,221.904,221.93,231700000.0
2006-10-05 03:40:00,221.897,221.897,221.806,221.806,325700001.0
2006-10-05 03:45:00,221.802,221.815,221.648,221.652,283900000.0
2006-10-05 03:50:00,221.669,221.805,221.646,221.805,269200000.0
2006-10-05 03:55:00,221.821,221.866,221.805,221.825,340300000.0
2006-10-05 04:00:00,221.833,221.873,221.819,221.827,268999999.0
2006-10-05 04:05:00,221.829,221.86,221.766,221.856,310800002.0
2006-10-05 04:10:00,221.869,221.905,221.837,221.847,271900000.0
2006-10-05 04:15:00,221.861,221.889,221.828,221.868,276400003.0
2006-10-05 04:20:00,221.87,221.883,221.822,221.883,232700002.0
2006-10-05 04:25:00,221.871,221.9,221.842,221.879,248300001.0
2006-10-05 04:30:00,221.89,221.96,221.842,221.955,139700000.0
2006-10-05 04:35:00,221.954,221.97,221.872,221.923,192700000.0
2006-10-05 04:40:00,221.923,221.941,221.853,221.861,197500000.0
2006-10-05 04:45:00,221.862,221.971,221.834,221.948,300200001.0
2006-10-05 04:50:00,221.941,221.966,221.908,221.956,312800000.0
2006-10-05 04:55:00,221.972,221.987,221.918,221.944,254500001.0
2006-10-05 05:00:00,221.975,221.975,221.899,221.913,216900001.0
2006-10-05 05:05:00,221.953,221.965,221.89,221.923,299000001.0
2006-10-05 05:10:00,221.931,221.963,221.908,221.908,312899999.0
2006-10-05 05:15:00,221.9,221.933,221.877,221.89,276099999.0
2006-10-05 05:20:00,221.907,221.955,221.884,221.938,311500000.0
2006-10-05 05:25:00,221.936,221.95,221.894,221.93,312300000.0
2006-10-05 05:30:00,221.925,221.948,221.871,221.891,254500001.0
2006-10-05 05:35:00,221.901,221.941,221.88,221.918,251099998.0
2006-10-05 05:40:00,221.906,221.951,221.872,221.939,239899998.0
2006-10-05 05:45:00,221.939,221.97,221.907,221.969,202900001.0
2006-10-05 05:50:00,221.951,221.978,221.929,221.978,242400001.0
2006-10-05 05:55:00,221.941,221.991,221.941,221.95,216600000.0
2006-10-05 06:00:00,221.947,221.983,221.895,221.956,247699999.0
2006-10-05 06:05:00,221.972,221.986,221.909,221.942,287200000.0
2006-10-05 06:10:00,221.98,221.986,221.949,221.955,245900000.0
2006-10-05 06:15:00,221.964,221.975,221.874,221.921,242600000.0
2006-10-05 06:20:00,221.94,221.983,221.891,221.938,299699999.0
2006-10-05 06:25:00,221.934,221.999,221.907,221.975,240400000.0
2006-10-05 06:30:00,221.954,221.966,221.903,221.936,183900000.0
2006-10-05 06:35:00,221.926,221.952,221.876,221.901,193500000.0
2006-10-05 06:40:00,221.891,221.978,221.891,221.977,259000002.0
2006-10-05 06:45:00,221.98,222.016,221.954,221.985,297500003.0
2006-10-05 06:50:00,221.981,221.984,221.914,221.92,208000001.0
2006-10-05 06:55:00,221.895,221.93,221.857,221.922,173400001.0
2006-10-05 07:00:00,221.924,221.944,221.861,221.877,229500002.0
2006-10-05 07:05:00,221.898,221.944,221.875,221.892,269800001.0
2006-10-05 07:10:00,221.868,221.95,221.834,221.885,202600000.0
2006-10-05 07:15:00,221.89,221.895,221.827,221.837,243400000.0
2006-10-05 07:20:00,221.813,221.824,221.72,221.766,198799999.0
2006-10-05 07:25:00,221.772,221.795,221.725,221.752,258200001.0
2006-10-05 07:30:00,221.749,221.783,221.695,221.734,189500001.0
2006-10-05 07:35:00,221.758,221.797,221.707,221.707,257900001.0
2006-10-05 07:40:00,221.711,221.75,221.692,221.737,257500001.0
2006-10-05 07:45:00,221.749,221.762,221.643,221.643,298200000.0
2006-10-05 07:50:00,221.63,221.704,221.615,221.695,348600000.0
2006-10-05 07:55:00,221.691,221.734,221.661,221.7,278500000.0
2006-10-05 08:00:00,221.702,221.792,221.662,221.792,207000001.0
2006-10-05 08:05:00,221.811,221.829,221.721,221.783,294500000.0
2006-10-05 08:10:00,221.783,221.85,221.738,221.841,222299999.0
2006-10-05 08:15:00,221.846,221.862,221.743,221.788,188800001.0
2006-10-05 08:20:00,221.791,221.835,221.779,221.801,272400001.0
2006-10-05 08:25:00,221.803,221.868,221.764,221.864,216300000.0
2006-10-05 08:30:00,221.867,221.951,221.827,221.951,326399999.0
2006-10-05 08:35:00,221.943,221.99,221.909,221.909,308800000.0
2006-10-05 08:40:00,221.936,221.947,221.753,221.767,309400004.0
2006-10-05 08:45:00,221.768,221.79,221.742,221.745,217900000.0
2006-10-05 08:50:00,221.728,221.8,221.706,221.789,274999999.0
2006-10-05 08:55:00,221.784,221.839,221.742,221.837,231600000.0
2006-10-05 09:00:00,221.852,221.997,221.77,221.97,244700002.0
2006-10-05 09:05:00,221.959,221.959,221.813,221.836,201999999.0
2006-10-05 09:10:00,221.859,221.925,221.846,221.901,171500000.0
2006-10-05 09:15:00,221.889,221.906,221.699,221.703,276100001.0
2006-10-05 09:20:00,221.708,221.798,221.67,221.782,200100002.0
2006-10-05 09:25:00,221.803,221.837,221.786,221.807,287600001.0
2006-10-05 09:30:00,221.799,221.835,221.777,221.826,292300000.0
2006-10-05 09:35:00,221.816,221.932,221.814,221.93,335500001.0
2006-10-05 09:40:00,221.945,221.963,221.875,221.924,273600001.0
2006-10-05 09:45:00,221.926,221.94,221.885,221.902,288200000.0
2006-10-05 09:50:00,221.899,221.928,221.828,221.882,310600001.0
2006-10-05 09:55:00,221.881,221.938,221.848,221.919,193099999.0
2006-10-05 10:00:00,221.933,221.957,221.873,221.9,318300000.0
2006-10-05 10:05:00,221.912,221.969,221.869,221.965,230200000.0
2006-10-05 10:10:00,221.952,221.952,221.889,221.908,200300001.0
2006-10-05 10:15:00,221.926,221.943,221.851,221.891,186099999.0
2006-10-05 10:20:00,221.902,221.91,221.845,221.877,261400000.0
2006-10-05 10:25:00,221.859,221.92,221.816,221.918,249400000.0
2006-10-05 10:30:00,221.931,221.942,221.818,221.837,262200001.0
2006-10-05 10:35:00,221.847,221.876,221.824,221.85,234800003.0
2006-10-05 10:40:00,221.852,221.891,221.786,221.805,289899999.0
2006-10-05 10:45:00,221.818,221.837,221.76,221.835,276100000.0
2006-10-05 10:50:00,221.839,221.868,221.78,221.819,225300001.0
2006-10-05 10:55:00,221.809,221.826,221.761,221.799,241799999.0
2006-10-05 11:00:00,221.803,221.803,221.699,221.708,270100001.0
2006-10-05 11:05:00,221.7,221.752,221.668,221.682,205600000.0
2006-10-05 11:10:00,221.694,221.805,221.683,221.797,233500002.0
2006-10-05 11:15:00,221.789,221.797,221.65,221.742,277600001.0
2006-10-05 11:20:00,221.768,221.824,221.728,221.728,252300001.0
2006-10-05 11:25:00,221.768,221.821,221.652,221.763,222600002.0
2006-10-05 11:30:00,221.758,221.809,221.739,221.8,253800000.0
2006-10-05 11:35:00,221.782,221.786,221.658,221.773,217500000.0
2006-10-05 11:40:00,221.746,221.768,221.728,221.728,259900001.0
2006-10-05 11:45:00,221.707,221.713,221.6,221.603,222700000.0
2006-10-05 11:50:00,221.647,221.675,221.614,221.614,222499999.0
2006-10-05 11:55:00,221.618,221.622,221.532,221.613,213900002.0
2006-10-05 12:00:00,221.623,221.623,221.56,221.584,223600000.0
2006-10-05 12:05:00,221.572,221.572,221.515,221.515,236800002.0
2006-10-05 12:10:00,221.521,221.624,221.493,221.588,291800000.0
2006-10-05 12:15:00,221.6,221.664,221.589,221.664,245500000.0
2006-10-05 12:20:00,221.666,221.689,221.612,221.612,220400000.0
2006-10-05 12:25:00,221.602,221.632,221.572,221.615,230100000.0
2006-10-05 12:30:00,221.615,221.67,221.614,221.653,232900000.0
2006-10-05 12:35:00,221.669,221.669,221.589,221.624,296600002.0
2006-10-05 12:40:00,221.636,221.67,221.598,221.65,233600000.0
2006-10-05 12:45:00,221.648,221.715,221.634,221.681,262200000.0
2006-10-05 12:50:00,221.673,221.854,221.672,221.813,262300002.0
2006-10-05 12:55:00,221.817,221.824,221.601,221.61,294100002.0
2006-10-05 13:00:00,221.73,221.751,221.428,221.512,254900000.0
2006-10-05 13:05:00,221.517,221.535,221.48,221.511,281600002.0
2006-10-05 13:10:00,221.509,221.534,221.363,221.366,272100000.0
2006-10-05 13:15:00,221.367,221.379,221.213,221.282,261700000.0
2006-10-05 13:20:00,221.303,221.352,221.277,221.352,309400000.0
2006-10-05 13:25:00,221.344,221.357,221.232,221.232,186400000.0
2006-10-05 13:30:00,221.228,221.28,221.228,221.26,311499996.0
2006-10-05 13:35:00,221.269,221.286,221.233,221.237,197300000.0
2006-10-05 13:40:00,221.234,221.304,221.234,221.296,343200000.0
2006-10-05 13:45:00,221.285,221.314,221.219,221.302,198200000.0
2006-10-05 13:50:00,221.314,221.361,221.273,221.292,263100000.0
2006-10-05 13:55:00,221.259,221.269,221.225,221.244,232400000.0
2006-10-05 14:00:00,221.216,221.27,221.216,221.25,210299998.0
2006-10-05 14:05:00,221.238,221.238,221.093,221.116,222199999.0
2006-10-05 14:10:00,221.122,221.137,221.032,221.039,259200000.0
2006-10-05 14:15:00,221.023,221.065,220.936,221.004,201400000.0
2006-10-05 14:20:00,220.982,220.994,220.857,220.874,191400000.0
2006-10-05 14:25:00,220.888,220.923,220.868,220.905,232100000.0
2006-10-05 14:30:00,220.896,220.913,220.839,220.902,242100000.0
2006-10-05 14:35:00,220.944,221.067,220.944,220.972,235899999.0
2006-10-05 14:40:00,220.964,221.118,220.952,221.072,214700001.0
2006-10-05 14:45:00,221.051,221.07,220.924,220.95,212300000.0
2006-10-05 14:50:00,220.931,221.06,220.926,221.048,237400000.0
2006-10-05 14:55:00,221.031,221.05,220.828,220.828,322600000.0
2006-10-05 15:00:00,220.809,220.855,220.751,220.821,272700000.0
2006-10-05 15:05:00,220.865,220.891,220.797,220.814,227699999.0
2006-10-05 15:10:00,220.857,220.886,220.802,220.839,287900001.0
2006-10-05 15:15:00,220.825,220.92,220.807,220.893,275600001.0
2006-10-05 15:20:00,220.917,220.935,220.744,220.781,233400001.0
2006-10-05 15:25:00,220.784,220.815,220.737,220.793,258100002.0
2006-10-05 15:30:00,220.802,220.802,220.707,220.731,313199999.0
2006-10-05 15:35:00,220.725,220.746,220.625,220.7,282899999.0
2006-10-05 15:40:00,220.696,220.719,220.648,220.7,231600000.0
2006-10-05 15:45:00,220.689,220.708,220.642,220.658,298300001.0
2006-10-05 15:50:00,220.651,220.651,220.514,220.516,241600002.0
2006-10-05 15:55:00,220.488,220.499,220.431,220.453,237900000.0
2006-10-05 16:00:00,220.457,220.545,220.444,220.54,221500000.0
2006-10-05 16:05:00,220.55,220.585,220.501,220.534,209100000.0
2006-10-05 16:10:00,220.53,220.572,220.524,220.561,321300001.0
2006-10-05 16:15:00,220.582,220.704,220.547,220.704,218300000.0
2006-10-05 16:20:00,220.695,220.713,220.64,220.65,218700000.0
2006-10-05 16:25:00,220.653,220.695,220.619,220.65,257900001.0
2006-10-05 16:30:00,220.652,220.722,220.652,220.703,278900001.0
2006-10-05 16:35:00,220.681,220.764,220.677,220.758,206200000.0
2006-10-05 16:40:00,220.756,220.829,220.734,220.807,326799999.0
2006-10-05 16:45:00,220.82,220.837,220.762,220.823,210200000.0
2006-10-05 16:50:00,220.833,220.898,220.815,220.875,225000000.0
2006-10-05 16:55:00,220.859,220.884,220.79,220.83,284000001.0
2006-10-05 17:00:00,220.833,220.904,220.795,220.873,275799998.0
2006-10-05 17:05:00,220.883,220.953,220.883,220.896,261000001.0
2006-10-05 17:10:00,220.917,220.954,220.888,220.899,273300002.0
2006-10-05 17:15:00,220.9,220.962,220.863,220.923,263300001.0
2006-10-05 17:20:00,220.922,220.956,220.913,220.919,200200000.0
2006-10-05 17:25:00,220.91,220.989,220.91,220.951,236500001.0
2006-10-05 17:30:00,220.957,221.014,220.935,220.97,239000000.0
2006-10-05 17:35:00,220.973,220.987,220.935,220.963,298000002.0
2006-10-05 17:40:00,220.951,220.969,220.9,220.957,187600002.0
2006-10-05 17:45:00,220.977,220.995,220.909,220.968,272899999.0
2006-10-05 17:50:00,220.965,221.008,220.931,220.962,294299998.0
2006-10-05 17:55:00,220.986,220.996,220.846,220.873,283800004.0
2006-10-05 18:00:00,220.9,220.9,220.8,220.845,2289799999.0
2006-10-05 18:05:00,220.865,220.915,220.827,220.906,3281800001.0
2006-10-05 18:10:00,220.887,220.921,220.845,220.887,2228399997.0
2006-10-05 18:15:00,220.894,220.916,220.819,220.911,2488100002.0
2006-10-05 18:20:00,220.925,220.979,220.873,220.967,3056300008.0
2006-10-05 18:25:00,220.977,220.993,220.851,220.918,2053300002.0
2006-10-05 18:30:00,220.924,221.048,220.886,221.048,2060400003.0
2006-10-05 18:35:00,221.038,221.051,220.96,220.988,1044300001.0
2006-10-05 18:40:00,220.973,220.988,220.904,220.933,1499299998.0
2006-10-05 18:45:00,220.931,221.005,220.9,220.922,799799996.0
2006-10-05 18:50:00,220.92,220.923,220.856,220.866,1210399999.0
2006-10-05 18:55:00,220.868,220.926,220.846,220.891,1124800002.0
2006-10-05 19:00:00,220.908,220.946,220.837,220.91,807700003.0
2006-10-05 19:05:00,220.914,220.947,220.858,220.912,1268599998.0
2006-10-05 19:10:00,220.919,220.951,220.852,220.91,628800003.0
2006-10-05 19:15:00,220.927,220.974,220.902,220.914,779099996.0
2006-10-05 19:20:00,220.924,220.949,220.834,220.921,994700005.0
2006-10-05 19:25:00,220.907,220.941,220.845,220.94,1253799998.0
2006-10-05 19:30:00,220.858,220.946,220.857,220.89,1189400000.0
2006-10-05 19:35:00,220.897,220.936,220.864,220.909,989100006.0
2006-10-05 19:40:00,220.935,220.991,220.873,220.928,982000004.0
2006-10-05 19:45:00,220.918,220.964,220.882,220.94,684999997.0
2006-10-05 19:50:00,220.936,220.974,220.888,220.931,926699998.0
2006-10-05 19:55:00,220.913,220.986,220.907,220.95,925800001.0
2006-10-05 20:00:00,220.928,220.959,220.864,220.884,570400001.0
2006-10-05 20:05:00,220.872,220.915,220.836,220.893,826899999.0
2006-10-05 20:10:00,220.904,220.929,220.838,220.884,1270399995.0
2006-10-05 20:15:00,220.91,220.924,220.844,220.844,877800000.0
2006-10-05 20:20:00,220.898,220.931,220.863,220.9,1004300000.0
2006-10-05 20:25:00,220.895,220.927,220.831,220.92,1639199997.0
2006-10-05 20:30:00,220.942,220.979,220.879,220.948,1883500005.0
2006-10-05 20:35:00,220.94,220.975,220.898,220.949,729199998.0
2006-10-05 20:40:00,220.955,221.01,220.927,220.975,1374399996.0
2006-10-05 20:45:00,220.995,221.041,220.962,220.995,1116600007.0
2006-10-05 20:50:00,220.999,221.145,220.994,221.145,1022800002.0
2006-10-05 20:55:00,221.123,221.179,221.062,221.143,1768999999.0
2006-10-05 21:00:00,221.15,221.15,221.006,221.062,1574500000.0
2006-10-05 21:05:00,221.061,221.074,220.96,221.03,711099999.0
2006-10-05 21:10:00,221.022,221.083,220.973,221.023,931200002.0
2006-10-05 21:15:00,221.01,221.034,220.971,221.032,1030099997.0
2006-10-05 21:20:00,221.029,221.071,221.007,221.031,1096500001.0
2006-10-05 21:25:00,221.03,221.039,220.959,221.015,857500000.0
2006-10-05 21:30:00,221.014,221.014,220.945,220.996,572800002.0
2006-10-05 21:35:00,220.981,221.023,220.953,220.984,333899999.0
2006-10-05 21:40:00,220.967,221.009,220.922,220.972,572000002.0
2006-10-05 21:45:00,220.972,220.99,220.896,220.97,561600000.0
2006-10-05 21:50:00,220.932,220.994,220.875,220.975,320300003.0
2006-10-05 21:55:00,220.981,221.014,220.915,220.999,391200001.0
2006-10-05 22:00:00,220.995,221.08,220.962,221.069,927799997.0
2006-10-05 22:05:00,221.025,221.035,220.973,221.01,334500002.0
2006-10-05 22:10:00,221.012,221.024,220.969,221.015,272300000.0
2006-10-05 22:15:00,221.021,221.053,220.984,221.012,608699997.0
2006-10-05 22:20:00,221.032,221.035,220.963,220.994,382800000.0
2006-10-05 22:25:00,220.966,221.009,220.916,220.969,507100000.0
2006-10-05 22:30:00,220.956,221.005,220.933,220.986,689800000.0
2006-10-05 22:35:00,221.002,221.009,220.952,220.987,287899998.0
2006-10-05 22:40:00,220.975,221.009,220.923,220.981,434799999.0
2006-10-05 22:45:00,220.995,221.042,220.973,221.04,435100003.0
2006-10-05 22:50:00,221.049,221.074,221.01,221.064,436800001.0
2006-10-05 22:55:00,221.058,221.159,221.058,221.137,340600001.0
2006-10-05 23:00:00,221.135,221.182,221.103,221.12,207200000.0
2006-10-05 23:05:00,221.116,221.156,221.05,221.104,250700000.0
2006-10-05 23:10:00,221.072,221.143,221.068,221.091,276799998.0
2006-10-05 23:15:00,221.119,221.186,221.104,221.117,255600000.0
2006-10-05 23:20:00,221.131,221.165,221.07,221.104,219300001.0
2006-10-05 23:25:00,221.109,221.14,221.054,221.07,241299999.0
2006-10-05 23:30:00,221.066,221.182,221.06,221.161,253600000.0
2006-10-05 23:35:00,221.171,221.203,221.151,221.181,191100000.0
2006-10-05 23:40:00,221.176,221.179,221.102,221.159,290700002.0
2006-10-05 23:45:00,221.163,221.187,221.101,221.155,223500000.0
2006-10-05 23:50:00,221.159,221.187,221.1,221.141,273500000.0
2006-10-05 23:55:00,221.149,221.192,221.117,221.17,319199999.0
2006-10-06 00:00:00,221.194,221.201,221.146,221.148,252500000.0
2006-10-06 00:05:00,221.147,221.184,221.119,221.16,279600000.0
2006-10-06 00:10:00,221.195,221.197,221.138,221.184,280799999.0
2006-10-06 00:15:00,221.16,221.206,221.128,221.172,295100001.0
2006-10-06 00:20:00,221.108,221.178,221.108,221.152,274700001.0
2006-10-06 00:25:00,221.173,221.227,221.116,221.221,261900000.0
2006-10-06 00:30:00,221.218,221.357,221.208,221.357,204900001.0
2006-10-06 00:35:00,221.358,221.358,221.256,221.31,226699998.0
2006-10-06 00:40:00,221.302,221.383,221.295,221.346,252000001.0
2006-10-06 00:45:00,221.354,221.363,221.265,221.265,168599999.0
2006-10-06 00:50:00,221.303,221.345,221.267,221.322,236600000.0
2006-10-06 00:55:00,221.301,221.348,221.271,221.328,220300000.0
2006-10-06 01:00:00,221.321,221.373,221.312,221.32,305500001.0
2006-10-06 01:05:00,221.323,221.331,221.263,221.27,224999999.0
2006-10-06 01:10:00,221.284,221.308,221.21,221.25,269400001.0
2006-10-06 01:15:00,221.272,221.296,221.196,221.244,302300001.0
2006-10-06 01:20:00,221.228,221.274,221.211,221.242,236400001.0
2006-10-06 01:25:00,221.255,221.312,221.221,221.303,270999999.0
2006-10-06 01:30:00,221.304,221.348,221.272,221.309,199300001.0
2006-10-06 01:35:00,221.339,221.363,221.287,221.341,223700001.0
2006-10-06 01:40:00,221.357,221.411,221.325,221.38,208700000.0
2006-10-06 01:45:00,221.35,221.372,221.271,221.351,249100000.0
2006-10-06 01:50:00,221.353,221.367,221.264,221.293,248600000.0
2006-10-06 01:55:00,221.296,221.309,221.232,221.262,312900000.0
2006-10-06 02:00:00,221.256,221.35,221.251,221.301,207999999.0
2006-10-06 02:05:00,221.315,221.354,221.258,221.325,279300000.0
2006-10-06 02:10:00,221.352,221.365,221.266,221.355,260399999.0
2006-10-06 02:15:00,221.353,221.402,221.283,221.35,270200000.0
2006-10-06 02:20:00,221.358,221.368,221.235,221.264,258200002.0
2006-10-06 02:25:00,221.254,221.302,221.222,221.292,330799999.0
2006-10-06 02:30:00,221.278,221.322,221.242,221.322,310699997.0
2006-10-06 02:35:00,221.307,221.34,221.276,221.317,236900000.0
2006-10-06 02:40:00,221.316,221.397,221.308,221.397,206999999.0
2006-10-06 02:45:00,221.371,221.387,221.34,221.358,184600001.0
2006-10-06 02:50:00,221.355,221.373,221.295,221.354,311900001.0
2006-10-06 02:55:00,221.344,221.39,221.329,221.345,232699999.0
2006-10-06 03:00:00,221.336,221.349,221.293,221.34,239300000.0
2006-10-06 03:05:00,221.351,221.377,221.308,221.352,213700000.0
2006-10-06 03:10:00,221.338,221.399,221.32,221.344,245300002.0
2006-10-06 03:15:00,221.354,221.419,221.301,221.363,276900000.0
2006-10-06 03:20:00,221.357,221.367,221.297,221.35,294800001.0
2006-10-06 03:25:00,221.317,221.365,221.263,221.346,229500000.0
2006-10-06 03:30:00,221.329,221.371,221.297,221.33,236100002.0
2006-10-06 03:35:00,221.318,221.356,221.29,221.332,291899998.0
2006-10-06 03:40:00,221.343,221.381,221.294,221.378,303700000.0
2006-10-06 03:45:00,221.365,221.406,221.339,221.385,260800003.0
2006-10-06 03:50:00,221.368,221.413,221.339,221.38,248099997.0
2006-10-06 03:55:00,221.42,221.434,221.348,221.361,293199999.0
2006-10-06 04:00:00,221.384,221.406,221.315,221.384,242900000.0
2006-10-06 04:05:00,221.401,221.405,221.328,221.387,389499999.0
2006-10-06 04:10:00,221.368,221.434,221.344,221.402,269299999.0
2006-10-06 04:15:00,221.415,221.463,221.369,221.463,159200000.0
2006-10-06 04:20:00,221.452,221.467,221.383,221.411,241100002.0
2006-10-06 04:25:00,221.411,221.44,221.364,221.43,197299999.0
2006-10-06 04:30:00,221.431,221.439,221.374,221.416,177700000.0
2006-10-06 04:35:00,221.418,221.449,221.404,221.447,225600003.0
2006-10-06 04:40:00,221.438,221.524,221.406,221.511,304400003.0
2006-10-06 04:45:00,221.51,221.573,221.508,221.553,237199999.0
2006-10-06 04:50:00,221.548,221.565,221.434,221.475,216200000.0
2006-10-06 04:55:00,221.492,221.532,221.473,221.509,209299999.0
2006-10-06 05:00:00,221.523,221.627,221.496,221.627,273800000.0
2006-10-06 05:05:00,221.636,221.662,221.592,221.66,328000000.0
2006-10-06 05:10:00,221.662,221.683,221.614,221.658,316300000.0
2006-10-06 05:15:00,221.642,221.679,221.616,221.657,274100000.0
2006-10-06 05:20:00,221.654,221.713,221.646,221.7,273399998.0
2006-10-06 05:25:00,221.706,221.706,221.629,221.678,207700000.0
2006-10-06 05:30:00,221.707,221.714,221.566,221.637,243400000.0
2006-10-06 05:35:00,221.632,221.666,221.588,221.625,251800000.0
2006-10-06 05:40:00,221.632,221.654,221.573,221.644,219900000.0
2006-10-06 05:45:00,221.597,221.66,221.579,221.66,298100000.0
2006-10-06 05:50:00,221.646,221.646,221.54,221.595,274199998.0
2006-10-06 05:55:00,221.591,221.602,221.516,221.562,240000001.0
2006-10-06 06:00:00,221.546,221.572,221.518,221.518,264300000.0
2006-10-06 06:05:00,221.517,221.577,221.487,221.574,282200000.0
2006-10-06 06:10:00,221.565,221.612,221.525,221.612,274700001.0
2006-10-06 06:15:00,221.606,221.611,221.508,221.57,212900001.0
2006-10-06 06:20:00,221.577,221.623,221.545,221.545,243300002.0
2006-10-06 06:25:00,221.536,221.567,221.492,221.539,261300002.0
2006-10-06 06:30:00,221.529,221.557,221.489,221.551,234300000.0
2006-10-06 06:35:00,221.534,221.565,221.499,221.548,215400000.0
2006-10-06 06:40:00,221.544,221.589,221.535,221.583,271000000.0
2006-10-06 06:45:00,221.548,221.6,221.544,221.586,253599999.0
2006-10-06 06:50:00,221.586,221.597,221.546,221.57,335899999.0
2006-10-06 06:55:00,221.575,221.617,221.528,221.598,276600003.0
2006-10-06 07:00:00,221.565,221.598,221.528,221.563,271699998.0
2006-10-06 07:05:00,221.569,221.597,221.54,221.572,300100001.0
2006-10-06 07:10:00,221.549,221.6,221.535,221.599,254100000.0
2006-10-06 07:15:00,221.577,221.593,221.531,221.568,269400001.0
2006-10-06 07:20:00,221.553,221.553,221.462,221.522,190999999.0
2006-10-06 07:25:00,221.493,221.53,221.454,221.5,291499999.0
2006-10-06 07:30:00,221.499,221.529,221.453,221.472,242000001.0
2006-10-06 07:35:00,221.48,221.502,221.442,221.476,253400001.0
2006-10-06 07:40:00,221.491,221.496,221.419,221.434,189700000.0
2006-10-06 07:45:00,221.462,221.513,221.425,221.428,279700000.0
2006-10-06 07:50:00,221.406,221.511,221.398,221.489,245600001.0
2006-10-06 07:55:00,221.464,221.51,221.405,221.476,256800001.0
2006-10-06 08:00:00,221.467,221.467,221.35,221.355,244500000.0
2006-10-06 08:05:00,221.346,221.4,221.342,221.342,218900002.0
2006-10-06 08:10:00,221.387,221.394,221.351,221.387,250400001.0
2006-10-06 08:15:00,221.397,221.431,221.382,221.428,253800001.0
2006-10-06 08:20:00,221.408,221.484,221.407,221.483,212099999.0
2006-10-06 08:25:00,221.474,221.532,221.443,221.505,256900001.0
2006-10-06 08:30:00,221.503,221.517,221.429,221.443,338400005.0
2006-10-06 08:35:00,221.439,221.534,221.407,221.427,309999999.0
2006-10-06 08:40:00,221.414,221.417,221.328,221.36,347300003.0
2006-10-06 08:45:00,221.35,221.416,221.35,221.375,221700000.0
2006-10-06 08:50:00,221.395,221.43,221.358,221.358,249399999.0
2006-10-06 08:55:00,221.346,221.375,221.226,221.23,239200000.0
2006-10-06 09:00:00,221.246,221.332,221.242,221.332,296200001.0
2006-10-06 09:05:00,221.329,221.329,221.269,221.278,196600000.0
2006-10-06 09:10:00,221.309,221.332,221.259,221.284,222100001.0
2006-10-06 09:15:00,221.315,221.333,221.267,221.28,186300000.0
2006-10-06 09:20:00,221.284,221.348,221.263,221.319,325099999.0
2006-10-06 09:25:00,221.308,221.371,221.264,221.367,216100001.0
2006-10-06 09:30:00,221.369,221.369,221.281,221.294,184500000.0
2006-10-06 09:35:00,221.296,221.322,221.215,221.283,256600000.0
2006-10-06 09:40:00,221.283,221.298,221.203,221.263,242900002.0
2006-10-06 09:45:00,221.279,221.283,221.203,221.205,220900000.0
2006-10-06 09:50:00,221.202,221.238,221.153,221.172,288200001.0
2006-10-06 09:55:00,221.174,221.211,221.136,221.168,299600002.0
2006-10-06 10:00:00,221.207,221.243,221.157,221.227,218500000.0
2006-10-06 10:05:00,221.231,221.231,221.157,221.167,162399999.0
2006-10-06 10:10:00,221.168,221.17,221.115,221.151,275600000.0
2006-10-06 10:15:00,221.154,221.183,221.105,221.14,277899999.0
2006-10-06 10:20:00,221.191,221.299,221.18,221.278,297099999.0
2006-10-06 10:25:00,221.268,221.366,221.191,221.191,227499999.0
2006-10-06 10:30:00,221.211,221.245,221.114,221.133,271999999.0
2006-10-06 10:35:00,221.137,221.228,221.133,221.218,240600000.0
2006-10-06 10:40:00,221.198,221.344,221.193,221.323,236500000.0
2006-10-06 10:45:00,221.34,221.34,221.201,221.241,245400000.0
2006-10-06 10:50:00,221.253,221.275,221.221,221.252,182000000.0
2006-10-06 10:55:00,221.252,221.354,221.239,221.352,271900000.0
2006-10-06 11:00:00,221.346,221.351,221.288,221.308,226700000.0
2006-10-06 11:05:00,221.283,221.413,221.283,221.4,245800001.0
2006-10-06 11:10:00,221.405,221.521,221.395,221.456,163800000.0
2006-10-06 11:15:00,221.448,221.49,221.407,221.425,251800000.0
2006-10-06 11:20:00,221.4,221.429,221.363,221.423,178700001.0
2006-10-06 11:25:00,221.407,221.441,221.394,221.44,265100001.0
2006-10-06 11:30:00,221.448,221.459,221.34,221.4,205300000.0
2006-10-06 11:35:00,221.402,221.433,221.312,221.348,221500000.0
2006-10-06 11:40:00,221.351,221.382,221.293,221.313,267899999.0
2006-10-06 11:45:00,221.306,221.358,221.306,221.348,186600000.0
2006-10-06 11:50:00,221.348,221.38,221.341,221.368,245900003.0
2006-10-06 11:55:00,221.373,221.409,221.34,221.397,210600000.0
2006-10-06 12:00:00,221.415,221.478,221.411,221.436,234500000.0
2006-10-06 12:05:00,221.451,221.451,221.393,221.412,186799999.0
2006-10-06 12:10:00,221.414,221.445,221.393,221.42,230299999.0
2006-10-06 12:15:00,221.415,221.448,221.351,221.389,286200002.0
2006-10-06 12:20:00,221.383,221.404,221.291,221.316,201200000.0
2006-10-06 12:25:00,221.309,221.359,221.292,221.33,189900001.0
2006-10-06 12:30:00,221.332,221.373,221.298,221.369,203399999.0
2006-10-06 12:35:00,221.382,221.463,221.378,221.45,264700000.0
2006-10-06 12:40:00,221.449,221.508,221.435,221.508,353399997.0
2006-10-06 12:45:00,221.522,221.527,221.424,221.424,252399999.0
2006-10-06 12:50:00,221.444,221.466,221.37,221.417,176800000.0
2006-10-06 12:55:00,221.415,221.441,221.356,221.364,242900001.0
2006-10-06 13:00:00,221.348,221.37,221.286,221.368,244300001.0
2006-10-06 13:05:00,221.38,221.38,221.318,221.351,259799999.0
2006-10-06 13:10:00,221.346,221.431,221.315,221.408,265499999.0
2006-10-06 13:15:00,221.4,221.416,221.33,221.378,300900000.0
2006-10-06 13:20:00,221.431,221.457,221.293,221.375,203100000.0
2006-10-06 13:25:00,221.374,221.401,221.348,221.387,196700000.0
2006-10-06 13:30:00,221.369,221.386,221.296,221.324,204200000.0
2006-10-06 13:35:00,221.346,221.353,221.282,221.282,263500000.0
2006-10-06 13:40:00,221.28,221.323,221.26,221.323,267900000.0
2006-10-06 13:45:00,221.314,221.629,221.3,221.629,330000002.0
2006-10-06 13:50:00,221.658,221.853,221.614,221.839,224200001.0
2006-10-06 13:55:00,221.895,221.965,221.778,221.788,281700002.0
2006-10-06 14:00:00,221.758,221.856,221.717,221.851,210200003.0
2006-10-06 14:05:00,221.861,222.059,221.854,222.024,222799998.0
2006-10-06 14:10:00,222.024,222.043,221.953,222.022,206900001.0
2006-10-06 14:15:00,221.96,222.008,221.902,221.955,181000001.0
2006-10-06 14:20:00,221.957,222.093,221.935,222.006,320200000.0
2006-10-06 14:25:00,222.024,222.131,221.943,222.012,203200000.0
2006-10-06 14:30:00,221.751,222.245,221.751,222.06,298999999.0
2006-10-06 14:35:00,222.158,222.23,222.106,222.18,286400000.0
2006-10-06 14:40:00,222.199,222.279,222.114,222.138,218899998.0
2006-10-06 14:45:00,222.143,222.148,222.074,222.083,232299999.0
2006-10-06 14:50:00,222.058,222.084,221.974,222.03,267600000.0
2006-10-06 14:55:00,222.04,222.425,221.991,222.425,203100001.0
2006-10-06 15:00:00,222.429,222.439,222.311,222.357,166200000.0
2006-10-06 15:05:00,222.31,222.4,222.308,222.331,190200001.0
2006-10-06 15:10:00,222.339,222.373,222.273,222.334,236599998.0
2006-10-06 15:15:00,222.344,222.396,222.279,222.306,310500000.0
2006-10-06 15:20:00,222.295,222.342,222.268,222.291,255400001.0
2006-10-06 15:25:00,222.302,222.369,222.259,222.35,266099999.0
2006-10-06 15:30:00,222.353,222.386,222.305,222.367,252900001.0
2006-10-06 15:35:00,222.375,222.392,222.339,222.368,324600001.0
2006-10-06 15:40:00,222.387,222.389,222.298,222.314,183599999.0
2006-10-06 15:45:00,222.302,222.422,222.302,222.422,304800000.0
2006-10-06 15:50:00,222.408,222.513,222.397,222.425,248300000.0
2006-10-06 15:55:00,222.415,222.538,222.415,222.455,224900003.0
2006-10-06 16:00:00,222.424,222.548,222.412,222.53,227200001.0
2006-10-06 16:05:00,222.528,222.577,222.44,222.496,298500001.0
2006-10-06 16:10:00,222.504,222.538,222.434,222.434,289399999.0
2006-10-06 16:15:00,222.454,222.485,222.414,222.473,192000001.0
2006-10-06 16:20:00,222.475,222.48,222.363,222.43,272200001.0
2006-10-06 16:25:00,222.426,222.484,222.386,222.468,270000002.0
2006-10-06 16:30:00,222.451,222.451,222.352,222.39,245800001.0
2006-10-06 16:35:00,222.384,222.395,222.217,222.34,259899998.0
2006-10-06 16:40:00,222.367,222.533,222.367,222.53,207900000.0
2006-10-06 16:45:00,222.525,222.54,222.46,222.47,284699999.0
2006-10-06 16:50:00,222.486,222.535,222.346,222.353,223000001.0
2006-10-06 16:55:00,222.367,222.413,222.289,222.413,305000002.0
2006-10-06 17:00:00,222.427,222.427,222.347,222.395,295699999.0
2006-10-06 17:05:00,222.397,222.44,222.371,222.388,286600001.0
2006-10-06 17:10:00,222.378,222.467,222.378,222.465,215600000.0
2006-10-06 17:15:00,222.479,222.5,222.417,222.417,277400002.0
2006-10-06 17:20:00,222.399,222.466,222.399,222.456,187400001.0
2006-10-06 17:25:00,222.444,222.534,222.403,222.534,243400002.0
2006-10-06 17:30:00,222.526,222.588,222.51,222.568,256900000.0
2006-10-06 17:35:00,222.563,222.622,222.507,222.538,370099998.0
2006-10-06 17:40:00,222.53,222.551,222.428,222.428,191899999.0
2006-10-06 17:45:00,222.447,222.468,222.357,222.367,252400000.0
2006-10-06 17:50:00,222.351,222.416,222.345,222.37,246800002.0
2006-10-06 17:55:00,222.387,222.455,222.386,222.397,277600000.0
2006-10-06 18:00:00,222.409,222.426,222.266,222.27,2455499995.0
2006-10-06 18:05:00,222.278,222.302,222.205,222.233,3214700006.0
2006-10-06 18:10:00,222.245,222.275,222.184,222.26,2290800002.0
2006-10-06 18:15:00,222.269,222.275,222.174,222.191,2458799998.0
2006-10-06 18:20:00,222.207,222.28,222.18,222.26,3071799989.0
2006-10-06 18:25:00,222.275,222.327,222.189,222.323,2183500010.0
2006-10-06 18:30:00,222.34,222.447,222.258,222.43,1870099998.0
2006-10-06 18:35:00,222.424,222.461,222.372,222.461,1256799995.0
2006-10-06 18:40:00,222.455,222.508,222.398,222.494,1206699999.0
2006-10-06 18:45:00,222.479,222.479,222.252,222.385,897600005.0
2006-10-06 18:50:00,222.409,222.493,222.256,222.467,1163300002.0
2006-10-06 18:55:00,222.468,222.468,222.359,222.438,1183200000.0
2006-10-06 19:00:00,222.382,222.433,222.268,222.405,897899997.0
2006-10-06 19:05:00,222.412,222.46,222.252,222.403,1333700002.0
2006-10-06 19:10:00,222.403,222.441,222.263,222.405,682699997.0
2006-10-06 19:15:00,222.417,222.437,222.345,222.401,756400002.0
2006-10-06 19:20:00,222.433,222.492,222.401,222.454,1004100003.0
2006-10-06 19:25:00,222.455,222.471,222.397,222.444,1210300002.0
2006-10-06 19:30:00,222.438,222.497,222.408,222.445,1066299998.0
2006-10-06 19:35:00,222.435,222.466,222.39,222.412,1071999999.0
2006-10-06 19:40:00,222.427,222.531,222.394,222.48,1054900000.0
2006-10-06 19:45:00,222.484,222.542,222.462,222.53,607600001.0
2006-10-06 19:50:00,222.527,222.586,222.512,222.536,799699996.0
2006-10-06 19:55:00,222.527,222.543,222.301,222.529,795899999.0
2006-10-06 20:00:00,222.546,222.568,222.485,222.528,583000001.0
2006-10-06 20:05:00,222.535,222.57,222.494,222.553,847500001.0
2006-10-06 20:10:00,222.562,222.576,222.52,222.536,1334199999.0
2006-10-06 20:15:00,222.535,222.569,222.484,222.553,795100001.0
2006-10-06 20:20:00,222.538,222.61,222.511,222.514,1001799997.0
2006-10-06 20:25:00,222.579,222.607,222.537,222.58,1671800002.0
2006-10-06 20:30:00,222.575,222.658,222.518,222.645,2060300006.0
2006-10-06 20:35:00,222.635,222.635,222.532,222.581,775200000.0
2006-10-06 20:40:00,222.6,222.611,222.273,222.542,1497400002.0
2006-10-06 20:45:00,222.57,222.591,222.277,222.552,1209199999.0
2006-10-06 20:50:00,222.515,222.581,222.498,222.543,1124400001.0
2006-10-06 20:55:00,222.536,222.58,222.475,222.545,1743099998.0
2006-10-06 21:00:00,222.56,222.56,222.472,222.55,1430500003.0
2006-10-06 21:05:00,222.543,222.553,222.49,222.53,712400001.0
2006-10-06 21:10:00,222.53,222.586,222.473,222.522,752200002.0
2006-10-06 21:15:00,222.513,222.555,222.462,222.532,983499998.0
2006-10-06 21:20:00,222.555,222.588,222.513,222.557,1093199999.0
2006-10-06 21:25:00,222.544,222.618,222.512,222.608,824200002.0
2006-10-06 21:30:00,222.578,222.584,222.264,222.582,552000001.0
2006-10-06 21:35:00,222.575,222.585,222.514,222.522,356499998.0
2006-10-06 21:40:00,222.532,222.581,222.483,222.548,508999998.0
2006-10-06 21:45:00,222.565,222.608,222.532,222.578,474600001.0
2006-10-06 21:50:00,222.612,222.647,222.515,222.561,348400000.0
2006-10-06 21:55:00,222.573,222.602,222.517,222.547,359699999.0
2006-10-06 22:00:00,222.561,222.613,222.282,222.613,851700001.0
2006-10-06 22:05:00,222.601,222.684,222.577,222.641,274499999.0
2006-10-06 22:10:00,222.651,222.688,222.597,222.619,267000001.0
2006-10-06 22:15:00,222.635,222.67,222.6,222.654,643399998.0
2006-10-06 22:20:00,222.576,222.681,222.566,222.657,302300000.0
2006-10-06 22:25:00,222.642,222.704,222.576,222.68,576600001.0
2006-10-06 22:30:00,222.682,222.698,222.586,222.589,727899998.0
2006-10-06 22:35:00,222.656,222.719,222.596,222.665,300800000.0
2006-10-06 22:40:00,222.646,222.646,222.474,222.513,420100000.0
2006-10-06 22:45:00,222.522,222.606,222.472,222.538,368499999.0
2006-10-06 22:50:00,222.562,222.657,222.46,222.541,342700000.0
2006-10-06 22:55:00,222.588,222.588,222.3,222.311,400599998.0
2006-10-08 23:00:00,222.518,222.518,222.282,222.358,302699999.0
2006-10-08 23:05:00,222.295,222.356,222.272,222.301,198799999.0
2006-10-08 23:10:00,222.319,222.357,222.282,222.311,274600000.0
2006-10-08 23:15:00,222.337,222.359,222.289,222.346,231099998.0
2006-10-08 23:20:00,222.309,222.354,222.276,222.286,233600001.0
2006-10-08 23:25:00,222.266,222.348,222.266,222.31,202800000.0
2006-10-08 23:30:00,222.315,222.38,222.297,222.315,285600001.0
2006-10-08 23:35:00,222.317,222.331,222.299,222.32,260100001.0
2006-10-08 23:40:00,222.317,222.337,222.298,222.311,215900000.0
2006-10-08 23:45:00,222.332,222.337,222.297,222.317,269700002.0
2006-10-08 23:50:00,222.313,222.351,222.286,222.307,288300000.0
2006-10-08 23:55:00,222.319,222.369,222.296,222.296,284000000.0
2006-10-09 00:00:00,222.327,222.38,221.715,222.32,225499998.0
2006-10-09 00:05:00,222.31,222.343,222.288,222.312,277699999.0
2006-10-09 00:10:00,222.303,222.393,222.297,222.355,331700001.0
2006-10-09 00:15:00,222.354,222.391,222.324,222.381,243400000.0
2006-10-09 00:20:00,222.392,222.398,222.29,222.348,213300000.0
2006-10-09 00:25:00,222.322,222.37,222.279,222.286,298100001.0
2006-10-09 00:30:00,222.301,222.334,222.253,222.33,261500000.0
2006-10-09 00:35:00,222.27,222.328,222.24,222.318,239200000.0
2006-10-09 00:40:00,222.312,222.368,222.296,222.364,208499999.0
2006-10-09 00:45:00,222.349,222.388,222.306,222.385,219099999.0
2006-10-09 00:50:00,222.412,222.412,222.323,222.366,295700002.0
2006-10-09 00:55:00,222.354,222.396,222.345,222.355,237299999.0
2006-10-09 01:00:00,222.359,222.402,222.331,222.342,284600002.0
2006-10-09 01:05:00,222.34,222.397,222.336,222.352,169000000.0
2006-10-09 01:10:00,222.359,222.403,222.334,222.375,262400000.0
2006-10-09 01:15:00,222.382,222.405,222.329,222.382,220000002.0
2006-10-09 01:20:00,222.393,222.399,222.312,222.391,286200001.0
2006-10-09 01:25:00,222.345,222.393,222.318,222.349,293500001.0
2006-10-09 01:30:00,222.356,222.383,222.32,222.336,214700001.0
2006-10-09 01:35:00,222.353,222.39,222.313,222.359,173799999.0
2006-10-09 01:40:00,222.321,222.353,222.25,222.331,221499999.0
2006-10-09 01:45:00,222.355,222.366,222.287,222.31,273700001.0
2006-10-09 01:50:00,222.327,222.332,222.264,222.311,299200000.0
2006-10-09 01:55:00,222.333,222.357,222.274,222.32,260000001.0
2006-10-09 02:00:00,222.295,222.39,222.277,222.282,262699999.0
2006-10-09 02:05:00,222.303,222.307,222.234,222.278,187400000.0
2006-10-09 02:10:00,222.289,222.328,222.21,222.259,268900001.0
2006-10-09 02:15:00,222.26,222.311,222.223,222.258,248099999.0
2006-10-09 02:20:00,222.257,222.294,222.215,222.242,243700000.0
2006-10-09 02:25:00,222.246,222.302,222.214,222.267,287800001.0
2006-10-09 02:30:00,222.265,222.291,222.227,222.269,206400001.0
2006-10-09 02:35:00,222.286,222.306,222.246,222.28,309700002.0
2006-10-09 02:40:00,222.276,222.292,222.233,222.274,242500000.0
2006-10-09 02:45:00,222.254,222.264,222.186,222.21,244599999.0
2006-10-09 02:50:00,222.192,222.262,222.192,222.214,227199999.0
2006-10-09 02:55:00,222.207,222.248,222.206,222.248,235700001.0
2006-10-09 03:00:00,222.225,222.297,222.189,222.258,191399999.0
2006-10-09 03:05:00,222.241,222.296,222.217,222.293,207499999.0
2006-10-09 03:10:00,222.27,222.318,222.254,222.288,182200000.0
2006-10-09 03:15:00,222.284,222.326,222.268,222.305,247000000.0
2006-10-09 03:20:00,222.306,222.327,222.27,222.318,249400000.0
2006-10-09 03:25:00,222.321,222.326,222.26,222.308,227700001.0
2006-10-09 03:30:00,222.303,222.336,222.278,222.32,262100000.0
2006-10-09 03:35:00,222.316,222.333,222.28,222.33,248200001.0
2006-10-09 03:40:00,222.318,222.345,222.295,222.321,232400000.0
2006-10-09 03:45:00,222.345,222.349,222.287,222.326,254900001.0
2006-10-09 03:50:00,222.307,222.345,222.248,222.283,200900000.0
2006-10-09 03:55:00,222.283,222.298,222.21,222.288,268799998.0
2006-10-09 04:00:00,222.265,222.321,222.265,222.283,264000001.0
2006-10-09 04:05:00,222.297,222.342,222.265,222.318,296600001.0
2006-10-09 04:10:00,222.357,222.361,222.302,222.317,286500001.0
2006-10-09 04:15:00,222.338,222.381,222.311,222.371,309300000.0
2006-10-09 04:20:00,222.352,222.378,222.28,222.315,296800000.0
2006-10-09 04:25:00,222.297,222.33,222.275,222.28,225800000.0
2006-10-09 04:30:00,222.309,222.357,222.293,222.315,236800003.0
2006-10-09 04:35:00,222.352,222.583,222.352,222.583,192400000.0
2006-10-09 04:40:00,222.574,222.6,222.456,222.567,250500001.0
2006-10-09 04:45:00,222.554,222.699,222.542,222.595,272000000.0
2006-10-09 04:50:00,222.579,222.694,222.44,222.501,334099999.0
2006-10-09 04:55:00,222.499,222.598,222.453,222.472,267900000.0
2006-10-09 05:00:00,222.472,222.698,222.458,222.698,240399999.0
2006-10-09 05:05:00,222.739,222.807,222.688,222.707,263600001.0
2006-10-09 05:10:00,222.693,222.734,222.653,222.7,334500002.0
2006-10-09 05:15:00,222.697,222.822,222.686,222.709,281700000.0
2006-10-09 05:20:00,222.724,222.747,222.664,222.713,210600000.0
2006-10-09 05:25:00,222.71,222.726,222.646,222.676,283999998.0
2006-10-09 05:30:00,222.689,222.759,222.651,222.734,267900000.0
2006-10-09 05:35:00,222.739,222.739,222.664,222.69,233900002.0
2006-10-09 05:40:00,222.724,222.73,222.651,222.7,245999999.0
2006-10-09 05:45:00,222.701,222.827,222.684,222.791,211700001.0
2006-10-09 05:50:00,222.809,222.866,222.771,222.807,261200000.0
2006-10-09 05:55:00,222.814,222.842,222.793,222.833,291300000.0
2006-10-09 06:00:00,222.859,222.872,222.799,222.855,229599998.0
2006-10-09 06:05:00,222.87,222.875,222.814,222.844,289499998.0
2006-10-09 06:10:00,222.871,222.912,222.814,222.895,309099999.0
2006-10-09 06:15:00,222.886,222.902,222.86,222.88,219300001.0
2006-10-09 06:20:00,222.887,222.889,222.793,222.793,237100002.0
2006-10-09 06:25:00,222.839,222.88,222.783,222.879,346799999.0
2006-10-09 06:30:00,222.875,222.9,222.857,222.876,199500000.0
2006-10-09 06:35:00,222.901,222.953,222.858,222.865,251100003.0
2006-10-09 06:40:00,222.867,222.884,222.826,222.862,309999999.0
2006-10-09 06:45:00,222.832,222.939,222.821,222.936,264200000.0
2006-10-09 06:50:00,222.946,222.966,222.9,222.912,267600000.0
2006-10-09 06:55:00,222.912,222.927,222.875,222.911,220599999.0
2006-10-09 07:00:00,222.911,222.937,222.855,222.904,209000001.0
2006-10-09 07:05:00,222.928,222.96,222.875,222.875,280000001.0
2006-10-09 07:10:00,222.887,222.975,222.882,222.967,268200000.0
2006-10-09 07:15:00,222.979,223.025,222.932,222.959,272100002.0
2006-10-09 07:20:00,222.936,222.989,222.925,222.985,233700001.0
2006-10-09 07:25:00,222.964,222.997,222.953,222.983,265400000.0
2006-10-09 07:30:00,222.975,223.064,222.929,223.005,215100000.0
2006-10-09 07:35:00,223.012,223.012,222.877,222.89,209600000.0
2006-10-09 07:40:00,222.908,222.908,222.845,222.854,223100000.0
2006-10-09 07:45:00,222.864,222.912,222.849,222.909,225400000.0
2006-10-09 07:50:00,222.927,222.997,222.889,222.995,253499999.0
2006-10-09 07:55:00,222.991,223.05,222.991,223.017,229099998.0
2006-10-09 08:00:00,222.974,223.046,222.964,222.969,254200002.0
2006-10-09 08:05:00,222.976,223.005,222.934,222.94,258500002.0
2006-10-09 08:10:00,222.95,223.103,222.913,223.037,207100002.0
2006-10-09 08:15:00,223.015,223.015,222.974,222.989,256900000.0
2006-10-09 08:20:00,222.984,222.99,222.914,222.981,249700000.0
2006-10-09 08:25:00,222.996,223.002,222.861,222.893,246999999.0
2006-10-09 08:30:00,222.906,222.931,222.865,222.905,321400000.0
2006-10-09 08:35:00,222.892,222.937,222.876,222.929,316699998.0
2006-10-09 08:40:00,222.937,222.943,222.813,222.813,286700000.0
2006-10-09 08:45:00,222.785,222.82,222.705,222.714,272600000.0
2006-10-09 08:50:00,222.705,222.727,222.608,222.696,293000003.0
2006-10-09 08:55:00,222.706,222.727,222.649,222.71,205300000.0
2006-10-09 09:00:00,222.715,222.742,222.67,222.725,218299999.0
2006-10-09 09:05:00,222.727,222.727,222.578,222.641,250300000.0
2006-10-09 09:10:00,222.677,222.677,222.553,222.564,215899999.0
2006-10-09 09:15:00,222.566,222.608,222.425,222.425,193700000.0
2006-10-09 09:20:00,222.4,222.491,222.367,222.488,222599999.0
2006-10-09 09:25:00,222.47,222.487,222.374,222.374,259900002.0
2006-10-09 09:30:00,222.378,222.435,222.378,222.398,260900001.0
2006-10-09 09:35:00,222.422,222.429,222.361,222.392,285500000.0
2006-10-09 09:40:00,222.407,222.429,222.365,222.391,251199998.0
2006-10-09 09:45:00,222.393,222.478,222.372,222.465,198199999.0
2006-10-09 09:50:00,222.5,222.537,222.459,222.518,261600001.0
2006-10-09 09:55:00,222.498,222.547,222.445,222.547,313899998.0
2006-10-09 10:00:00,222.536,222.536,222.444,222.475,277600002.0
2006-10-09 10:05:00,222.494,222.539,222.445,222.496,210500001.0
2006-10-09 10:10:00,222.514,222.56,222.496,222.555,194100000.0
2006-10-09 10:15:00,222.582,222.617,222.552,222.589,202999999.0
2006-10-09 10:20:00,222.584,222.609,222.484,222.484,369000003.0
2006-10-09 10:25:00,222.487,222.576,222.473,222.564,216899999.0
2006-10-09 10:30:00,222.535,222.535,222.369,222.445,257000000.0
2006-10-09 10:35:00,222.43,222.443,222.376,222.41,218600000.0
2006-10-09 10:40:00,222.432,222.47,222.4,222.462,307999998.0
2006-10-09 10:45:00,222.485,222.485,222.309,222.359,185199999.0
2006-10-09 10:50:00,222.375,222.397,222.326,222.348,216000001.0
2006-10-09 10:55:00,222.347,222.407,222.286,222.407,232900000.0
2006-10-09 11:00:00,222.429,222.445,222.296,222.363,174500000.0
2006-10-09 11:05:00,222.367,222.385,222.322,222.352,284700000.0
2006-10-09 11:10:00,222.328,222.388,222.294,222.384,243300001.0
2006-10-09 11:15:00,222.39,222.479,222.346,222.359,211000000.0
2006-10-09 11:20:00,222.374,222.454,222.34,222.422,195399999.0
2006-10-09 11:25:00,222.422,222.487,222.364,222.411,182300000.0
2006-10-09 11:30:00,222.428,222.466,222.353,222.39,291899998.0
2006-10-09 11:35:00,222.383,222.411,222.372,222.397,255899999.0
2006-10-09 11:40:00,222.392,222.419,222.36,222.389,295299999.0
2006-10-09 11:45:00,222.384,222.421,222.364,222.393,238899999.0
2006-10-09 11:50:00,222.394,222.396,222.272,222.312,253800000.0
2006-10-09 11:55:00,222.337,222.34,222.253,222.319,173600000.0
2006-10-09 12:00:00,222.354,222.356,222.268,222.342,286999998.0
2006-10-09 12:05:00,222.319,222.377,222.247,222.247,248900001.0
2006-10-09 12:10:00,222.254,222.285,222.226,222.285,233800000.0
2006-10-09 12:15:00,222.285,222.381,222.261,222.334,269200001.0
2006-10-09 12:20:00,222.354,222.369,222.216,222.258,204900000.0
2006-10-09 12:25:00,222.295,222.388,222.279,222.33,186800000.0
2006-10-09 12:30:00,222.344,222.353,222.264,222.31,226500002.0
2006-10-09 12:35:00,222.286,222.323,222.246,222.288,276700000.0
2006-10-09 12:40:00,222.293,222.335,222.28,222.302,245400002.0
2006-10-09 12:45:00,222.312,222.391,222.298,222.338,303200001.0
2006-10-09 12:50:00,222.35,222.35,222.252,222.276,255900001.0
2006-10-09 12:55:00,222.297,222.312,222.213,222.248,311299998.0
2006-10-09 13:00:00,222.236,222.237,222.124,222.188,272700001.0
2006-10-09 13:05:00,222.215,222.233,222.156,222.174,190600000.0
2006-10-09 13:10:00,222.148,222.217,222.133,222.174,208900000.0
2006-10-09 13:15:00,222.165,222.192,222.123,222.135,334799999.0
2006-10-09 13:20:00,222.17,222.182,222.098,222.135,285700002.0
2006-10-09 13:25:00,222.124,222.195,222.104,222.172,237099999.0
2006-10-09 13:30:00,222.148,222.227,222.126,222.166,284200002.0
2006-10-09 13:35:00,222.191,222.237,222.183,222.213,280699998.0
2006-10-09 13:40:00,222.221,222.266,222.216,222.256,279599999.0
2006-10-09 13:45:00,222.244,222.297,222.164,222.204,259300001.0
2006-10-09 13:50:00,222.221,222.236,222.172,222.19,237899999.0
2006-10-09 13:55:00,222.176,222.272,222.16,222.25,191000000.0
2006-10-09 14:00:00,222.246,222.319,222.237,222.273,321199999.0
2006-10-09 14:05:00,222.271,222.305,222.209,222.209,221300000.0
2006-10-09 14:10:00,222.195,222.246,222.131,222.15,274200000.0
2006-10-09 14:15:00,222.143,222.303,222.114,222.3,262200000.0
2006-10-09 14:20:00,222.283,222.3,222.244,222.285,227099999.0
2006-10-09 14:25:00,222.317,222.321,222.154,222.206,249900002.0
2006-10-09 14:30:00,222.197,222.262,222.159,222.212,316400000.0
2006-10-09 14:35:00,222.246,222.262,222.139,222.145,222400002.0
2006-10-09 14:40:00,222.175,222.176,222.106,222.143,211300001.0
2006-10-09 14:45:00,222.144,222.166,222.102,222.134,294800000.0
2006-10-09 14:50:00,222.101,222.119,222.031,222.046,233100000.0
2006-10-09 14:55:00,222.053,222.102,222.021,222.096,211800001.0
2006-10-09 15:00:00,222.107,222.151,222.079,222.151,179600000.0
2006-10-09 15:05:00,222.155,222.197,222.134,222.151,223100000.0
2006-10-09 15:10:00,222.141,222.203,222.13,222.189,244700000.0
2006-10-09 15:15:00,222.17,222.203,222.146,222.193,226300001.0
2006-10-09 15:20:00,222.172,222.281,222.171,222.281,267800001.0
2006-10-09 15:25:00,222.291,222.293,222.115,222.137,233800002.0
2006-10-09 15:30:00,222.146,222.178,222.113,222.139,184100000.0
2006-10-09 15:35:00,222.156,222.172,222.11,222.127,234699999.0
2006-10-09 15:40:00,222.124,222.126,222.078,222.124,212199999.0
2006-10-09 15:45:00,222.15,222.183,222.115,222.163,352599999.0
2006-10-09 15:50:00,222.145,222.191,222.122,222.157,236400000.0
2006-10-09 15:55:00,222.162,222.174,222.084,222.133,271600001.0
2006-10-09 16:00:00,222.132,222.161,222.043,222.092,249999999.0
2006-10-09 16:05:00,222.083,222.132,222.071,222.098,239900001.0
2006-10-09 16:10:00,222.102,222.162,222.093,222.11,178500001.0
2006-10-09 16:15:00,222.117,222.134,222.073,222.091,209000000.0
2006-10-09 16:20:00,222.102,222.116,222.033,222.041,279400001.0
2006-10-09 16:25:00,222.061,222.102,222.047,222.078,286899999.0
2006-10-09 16:30:00,222.07,222.106,222.023,222.025,342399997.0
2006-10-09 16:35:00,221.992,222.047,221.981,222.047,254800000.0
2006-10-09 16:40:00,222.056,222.157,222.05,222.137,277500002.0
2006-10-09 16:45:00,222.123,222.215,222.094,222.215,258200001.0
2006-10-09 16:50:00,222.218,222.233,222.139,222.139,247799998.0
2006-10-09 16:55:00,222.12,222.193,222.119,222.133,230400001.0
2006-10-09 17:00:00,222.129,222.188,222.129,222.147,261700001.0
2006-10-09 17:05:00,222.153,222.223,222.139,222.204,186899999.0
2006-10-09 17:10:00,222.197,222.197,222.101,222.138,204300000.0
2006-10-09 17:15:00,222.152,222.174,222.082,222.082,228400000.0
2006-10-09 17:20:00,222.102,222.165,222.077,222.157,221700001.0
2006-10-09 17:25:00,222.152,222.199,222.137,222.15,274700000.0
2006-10-09 17:30:00,222.135,222.21,222.121,222.144,241600000.0
2006-10-09 17:35:00,222.183,222.242,222.149,222.205,264399998.0
2006-10-09 17:40:00,222.202,222.215,222.157,222.185,240499999.0
2006-10-09 17:45:00,222.203,222.236,222.177,222.189,166800000.0
2006-10-09 17:50:00,222.211,222.258,222.187,222.218,311599998.0
2006-10-09 17:55:00,222.2,222.236,222.123,222.17,245100001.0
2006-10-09 18:00:00,222.195,222.213,222.145,222.163,2441899998.0
2006-10-09 18:05:00,222.181,222.212,222.111,222.135,3189299995.0
2006-10-09 18:10:00,222.134,222.145,222.057,222.07,2240799999.0
2006-10-09 18:15:00,222.071,222.071,221.951,222.035,2347800006.0
2006-10-09 18:20:00,222.042,222.117,222.005,222.092,2860099999.0
2006-10-09 18:25:00,222.06,222.133,222.02,222.072,2212699993.0
2006-10-09 18:30:00,222.09,222.093,221.993,222.073,2031799998.0
2006-10-09 18:35:00,222.071,222.108,222.008,222.071,1149200000.0
2006-10-09 18:40:00,222.068,222.176,222.067,222.121,1424899998.0
2006-10-09 18:45:00,222.147,222.181,222.088,222.137,989600001.0
2006-10-09 18:50:00,222.126,222.177,222.089,222.137,1197800004.0
2006-10-09 18:55:00,222.138,222.175,222.089,222.17,1115599998.0
2006-10-09 19:00:00,222.154,222.19,222.107,222.14,883600001.0
2006-10-09 19:05:00,222.156,222.275,222.125,222.248,1489999998.0
2006-10-09 19:10:00,222.252,222.326,222.148,222.291,785100001.0
2006-10-09 19:15:00,222.304,222.306,222.226,222.27,826100003.0
2006-10-09 19:20:00,222.286,222.316,222.26,222.295,904000000.0
2006-10-09 19:25:00,222.288,222.319,222.222,222.273,1298300003.0
2006-10-09 19:30:00,222.282,222.315,222.22,222.238,1387899999.0
2006-10-09 19:35:00,222.234,222.273,222.179,222.179,1014500002.0
2006-10-09 19:40:00,222.173,222.279,222.118,222.234,1047100005.0
2006-10-09 19:45:00,222.228,222.322,222.195,222.26,730200001.0
2006-10-09 19:50:00,222.298,222.35,222.254,222.328,797400002.0
2006-10-09 19:55:00,222.335,222.365,222.298,222.35,884600003.0
2006-10-09 20:00:00,222.358,222.428,222.333,222.385,597700001.0
2006-10-09 20:05:00,222.384,222.46,222.367,222.425,851500001.0
2006-10-09 20:10:00,222.427,222.454,222.315,222.315,1414800003.0
2006-10-09 20:15:00,222.33,222.402,222.314,222.375,782400004.0
2006-10-09 20:20:00,222.373,222.41,222.346,222.35,1050300004.0
2006-10-09 20:25:00,222.332,222.364,222.28,222.307,1804099997.0
2006-10-09 20:30:00,222.318,222.381,222.291,222.342,1808799998.0
2006-10-09 20:35:00,222.341,222.393,222.309,222.319,695100000.0
2006-10-09 20:40:00,222.373,222.392,222.258,222.312,1461899998.0
2006-10-09 20:45:00,222.331,222.379,222.316,222.352,1153900001.0
2006-10-09 20:50:00,222.339,222.368,222.272,222.325,997899998.0
2006-10-09 20:55:00,222.327,222.391,222.298,222.346,1677899998.0
2006-10-09 21:00:00,222.349,222.374,222.285,222.332,1629199998.0
2006-10-09 21:05:00,222.348,222.424,222.316,222.415,728400001.0
2006-10-09 21:10:00,222.415,222.482,222.361,222.459,771899999.0
2006-10-09 21:15:00,222.46,222.475,222.403,222.455,1196999999.0
2006-10-09 21:20:00,222.472,222.475,222.396,222.423,1203800000.0
2006-10-09 21:25:00,222.425,222.448,222.357,222.357,848699998.0
2006-10-09 21:30:00,222.373,222.412,222.339,222.376,529700000.0
2006-10-09 21:35:00,222.38,222.406,222.309,222.36,340900001.0
2006-10-09 21:40:00,222.382,222.388,222.305,222.34,456000000.0
2006-10-09 21:45:00,222.34,222.362,222.296,222.33,493000003.0
2006-10-09 21:50:00,222.308,222.36,222.296,222.317,323600003.0
2006-10-09 21:55:00,222.362,222.376,222.292,222.35,392000002.0
2006-10-09 22:00:00,222.342,222.42,222.332,222.415,836000002.0
2006-10-09 22:05:00,222.414,222.48,222.383,222.42,318099998.0
2006-10-09 22:10:00,222.441,222.468,222.361,222.41,301199998.0
2006-10-09 22:15:00,222.399,222.449,222.377,222.397,498899999.0
2006-10-09 22:20:00,222.394,222.432,222.362,222.412,362699999.0
2006-10-09 22:25:00,222.393,222.413,222.36,222.382,463499998.0
2006-10-09 22:30:00,222.392,222.403,222.345,222.345,638400001.0
2006-10-09 22:35:00,222.371,222.418,222.355,222.4,239200000.0
2006-10-09 22:40:00,222.394,222.394,222.315,222.315,359600001.0
2006-10-09 22:45:00,222.365,222.398,222.319,222.393,383799998.0
2006-10-09 22:50:00,222.399,222.418,222.339,222.372,339000001.0
2006-10-09 22:55:00,222.366,222.394,222.323,222.326,347799997.0
2006-10-09 23:00:00,222.341,222.372,222.249,222.323,275899999.0
2006-10-09 23:05:00,222.32,222.395,222.32,222.379,185900000.0
2006-10-09 23:10:00,222.392,222.392,222.306,222.342,271600000.0
2006-10-09 23:15:00,222.375,222.392,222.312,222.341,188400000.0
2006-10-09 23:20:00,222.4,222.445,222.315,222.37,340500002.0
2006-10-09 23:25:00,222.362,222.388,222.316,222.335,242200001.0
2006-10-09 23:30:00,222.399,222.443,222.33,222.396,256200001.0
2006-10-09 23:35:00,222.382,222.422,222.335,222.344,210400000.0
2006-10-09 23:40:00,222.382,222.384,222.305,222.33,260200001.0
2006-10-09 23:45:00,222.352,222.365,222.187,222.287,223200001.0
2006-10-09 23:50:00,222.264,222.378,222.264,222.322,263099999.0
2006-10-09 23:55:00,222.295,222.337,222.236,222.27,244800000.0
2006-10-10 00:00:00,222.291,222.307,222.21,222.25,243299998.0
2006-10-10 00:05:00,222.242,222.261,222.192,222.221,184700000.0
2006-10-10 00:10:00,222.209,222.212,222.131,222.131,370900002.0
2006-10-10 00:15:00,222.131,222.204,222.131,222.193,314299998.0
2006-10-10 00:20:00,222.168,222.224,222.136,222.174,263099999.0
2006-10-10 00:25:00,222.169,222.195,222.085,222.12,333500001.0
2006-10-10 00:30:00,222.133,222.135,222.073,222.135,169800000.0
2006-10-10 00:35:00,222.115,222.179,222.08,222.168,230800000.0
2006-10-10 00:40:00,222.156,222.212,222.135,222.184,189799998.0
2006-10-10 00:45:00,222.148,222.227,222.146,222.171,288499999.0
2006-10-10 00:50:00,222.219,222.219,222.155,222.155,239000000.0
2006-10-10 00:55:00,222.154,222.167,222.114,222.133,299599997.0
2006-10-10 01:00:00,222.169,222.176,222.102,222.111,226799999.0
2006-10-10 01:05:00,222.129,222.17,222.115,222.161,199499999.0
2006-10-10 01:10:00,222.188,222.301,222.169,222.26,257899999.0
2006-10-10 01:15:00,222.265,222.336,222.215,222.247,267699999.0
2006-10-10 01:20:00,222.244,222.307,222.23,222.285,252500001.0
2006-10-10 01:25:00,222.269,222.325,222.266,222.303,276799999.0
2006-10-10 01:30:00,222.315,222.325,222.231,222.241,238600001.0
2006-10-10 01:35:00,222.257,222.313,222.228,222.244,165100000.0
2006-10-10 01:40:00,222.24,222.267,222.214,222.225,306999999.0
2006-10-10 01:45:00,222.209,222.261,222.208,222.245,244900001.0
2006-10-10 01:50:00,222.24,222.24,222.181,222.207,205400001.0
2006-10-10 01:55:00,222.198,222.239,222.172,222.173,230899999.0
2006-10-10 02:00:00,222.159,222.228,222.129,222.177,159700002.0
2006-10-10 02:05:00,222.197,222.198,222.122,222.145,195300001.0
2006-10-10 02:10:00,222.142,222.182,222.119,222.145,251700001.0
2006-10-10 02:15:00,222.172,222.172,222.088,222.127,216500000.0
2006-10-10 02:20:00,222.121,222.132,222.081,222.121,234199999.0
2006-10-10 02:25:00,222.089,222.131,222.025,222.033,186800000.0
2006-10-10 02:30:00,222.035,222.106,222.02,222.085,236800000.0
2006-10-10 02:35:00,222.059,222.099,221.998,222.006,260400002.0
2006-10-10 02:40:00,221.994,222.044,221.977,222.044,208100000.0
2006-10-10 02:45:00,222.044,222.044,221.95,221.99,283700000.0
2006-10-10 02:50:00,222.009,222.048,221.959,222.048,231300002.0
2006-10-10 02:55:00,222.051,222.077,221.999,222.025,276700001.0
2006-10-10 03:00:00,222.051,222.102,222.019,222.067,202800001.0
2006-10-10 03:05:00,222.06,222.149,222.05,222.144,228000000.0
2006-10-10 03:10:00,222.093,222.193,222.092,222.159,298000001.0
2006-10-10 03:15:00,222.157,222.225,222.157,222.175,197200000.0
2006-10-10 03:20:00,222.171,222.212,222.126,222.173,297999999.0
2006-10-10 03:25:00,222.156,222.178,222.106,222.106,188099998.0
2006-10-10 03:30:00,222.152,222.224,222.134,222.205,240400000.0
2006-10-10 03:35:00,222.195,222.259,222.187,222.259,183000000.0
2006-10-10 03:40:00,222.234,222.278,222.207,222.255,276599999.0
2006-10-10 03:45:00,222.249,222.296,222.199,222.289,257199999.0
2006-10-10 03:50:00,222.302,222.319,222.245,222.27,173400000.0
2006-10-10 03:55:00,222.297,222.321,222.245,222.321,248699997.0
2006-10-10 04:00:00,222.34,222.346,222.252,222.288,188200000.0
2006-10-10 04:05:00,222.297,222.3,222.241,222.289,262200001.0
2006-10-10 04:10:00,222.315,222.353,222.273,222.285,266100000.0
2006-10-10 04:15:00,222.303,222.34,222.247,222.312,241300001.0
2006-10-10 04:20:00,222.302,222.327,222.272,222.327,295300003.0
2006-10-10 04:25:00,222.293,222.358,222.284,222.358,168699997.0
2006-10-10 04:30:00,222.361,222.377,222.282,222.285,224600001.0
2006-10-10 04:35:00,222.327,222.419,222.276,222.419,283299999.0
2006-10-10 04:40:00,222.405,222.481,222.369,222.468,238900001.0
2006-10-10 04:45:00,222.466,222.528,222.442,222.442,263900001.0
2006-10-10 04:50:00,222.456,222.515,222.452,222.475,243700001.0
2006-10-10 04:55:00,222.458,222.58,222.442,222.516,212400000.0
2006-10-10 05:00:00,222.52,222.551,222.448,222.535,257900001.0
2006-10-10 05:05:00,222.538,222.538,222.437,222.465,209500000.0
2006-10-10 05:10:00,222.459,222.485,222.413,222.482,249300001.0
2006-10-10 05:15:00,222.478,222.522,222.451,222.504,285300000.0
2006-10-10 05:20:00,222.513,222.513,222.426,222.47,243900000.0
2006-10-10 05:25:00,222.449,222.475,222.37,222.421,271000000.0
2006-10-10 05:30:00,222.466,222.468,222.372,222.386,229700002.0
2006-10-10 05:35:00,222.378,222.408,222.356,222.378,285100002.0
2006-10-10 05:40:00,222.36,222.406,222.333,222.398,221500001.0
2006-10-10 05:45:00,222.376,222.41,222.31,222.321,229600001.0
2006-10-10 05:50:00,222.352,222.38,222.299,222.38,278600002.0
2006-10-10 05:55:00,222.374,222.567,222.366,222.538,243600000.0
2006-10-10 06:00:00,222.554,222.567,222.386,222.468,246999999.0
2006-10-10 06:05:00,222.437,222.437,222.31,222.334,328600003.0
2006-10-10 06:10:00,222.342,222.35,222.277,222.316,261300001.0
2006-10-10 06:15:00,222.339,222.361,222.297,222.323,244100000.0
2006-10-10 06:20:00,222.349,222.392,222.331,222.332,257600002.0
2006-10-10 06:25:00,222.324,222.349,222.264,222.314,271000001.0
2006-10-10 06:30:00,222.293,222.324,222.248,222.316,275999999.0
2006-10-10 06:35:00,222.286,222.359,222.265,222.327,203100001.0
2006-10-10 06:40:00,222.36,222.379,222.289,222.301,253500001.0
2006-10-10 06:45:00,222.298,222.32,222.244,222.303,295600001.0
2006-10-10 06:50:00,222.258,222.33,222.256,222.326,259500000.0
2006-10-10 06:55:00,222.331,222.347,222.273,222.315,142500000.0
2006-10-10 07:00:00,222.319,222.475,222.314,222.459,196400000.0
2006-10-10 07:05:00,222.459,222.459,222.318,222.343,273199997.0
2006-10-10 07:10:00,222.357,222.407,222.316,222.371,227299998.0
2006-10-10 07:15:00,222.368,222.368,222.267,222.286,229200001.0
2006-10-10 07:20:00,222.28,222.285,222.21,222.26,275900001.0
2006-10-10 07:25:00,222.261,222.378,222.255,222.316,284999997.0
2006-10-10 07:30:00,222.353,222.356,222.224,222.276,227400000.0
2006-10-10 07:35:00,222.265,222.265,222.142,222.177,228499999.0
2006-10-10 07:40:00,222.187,222.187,222.094,222.177,251900000.0
2006-10-10 07:45:00,222.171,222.29,222.162,222.243,259099999.0
2006-10-10 07:50:00,222.232,222.267,222.189,222.231,289100000.0
2006-10-10 07:55:00,222.207,222.268,222.176,222.195,256400001.0
2006-10-10 08:00:00,222.198,222.332,222.179,222.32,247499999.0
2006-10-10 08:05:00,222.311,222.377,222.301,222.301,237800000.0
2006-10-10 08:10:00,222.286,222.355,222.261,222.323,256699999.0
2006-10-10 08:15:00,222.309,222.44,222.248,222.437,268600000.0
2006-10-10 08:20:00,222.456,222.518,222.424,222.457,245200002.0
2006-10-10 08:25:00,222.44,222.463,222.38,222.411,212300001.0
2006-10-10 08:30:00,222.408,222.413,222.368,222.41,238600000.0
2006-10-10 08:35:00,222.357,222.359,222.268,222.296,335900002.0
2006-10-10 08:40:00,222.302,222.304,222.208,222.276,314000002.0
2006-10-10 08:45:00,222.284,222.383,222.27,222.347,285100000.0
2006-10-10 08:50:00,222.298,222.365,222.298,222.365,306199998.0
2006-10-10 08:55:00,222.383,222.395,222.292,222.359,308999999.0
2006-10-10 09:00:00,222.362,222.509,222.362,222.491,333600002.0
2006-10-10 09:05:00,222.483,222.509,222.404,222.415,202800000.0
2006-10-10 09:10:00,222.446,222.508,222.438,222.445,253299998.0
2006-10-10 09:15:00,222.441,222.482,222.377,222.395,180200000.0
2006-10-10 09:20:00,222.398,222.444,222.352,222.444,229800001.0
2006-10-10 09:25:00,222.436,222.471,222.413,222.445,250800001.0
2006-10-10 09:30:00,222.436,222.469,222.399,222.422,260200000.0
2006-10-10 09:35:00,222.419,222.441,222.323,222.323,242499998.0
2006-10-10 09:40:00,222.312,222.339,222.28,222.306,201800001.0
2006-10-10 09:45:00,222.304,222.373,222.279,222.365,253000001.0
2006-10-10 09:50:00,222.387,222.516,222.357,222.463,291599999.0
2006-10-10 09:55:00,222.463,222.485,222.416,222.416,260800000.0
2006-10-10 10:00:00,222.423,222.532,222.423,222.469,204900001.0
2006-10-10 10:05:00,222.484,222.484,222.352,222.408,194500001.0
2006-10-10 10:10:00,222.412,222.431,222.353,222.397,224800001.0
2006-10-10 10:15:00,222.382,222.382,222.288,222.334,245799999.0
2006-10-10 10:20:00,222.338,222.338,222.175,222.276,222599999.0
2006-10-10 10:25:00,222.261,222.263,222.183,222.211,235700000.0
2006-10-10 10:30:00,222.188,222.188,221.778,221.979,262700000.0
2006-10-10 10:35:00,221.997,222.022,221.582,221.926,237500001.0
2006-10-10 10:40:00,221.968,222.109,221.892,222.084,259700000.0
2006-10-10 10:45:00,222.12,222.126,221.956,222.08,321700000.0
2006-10-10 10:50:00,222.08,222.201,222.011,222.133,227600000.0
2006-10-10 10:55:00,222.135,222.135,222.024,222.043,204199998.0
2006-10-10 11:00:00,222.04,222.061,221.916,221.983,286999998.0
2006-10-10 11:05:00,221.973,222.059,221.938,221.949,259700000.0
2006-10-10 11:10:00,221.948,222.056,221.938,222.04,284100000.0
2006-10-10 11:15:00,222.015,222.167,221.991,222.167,247699999.0
2006-10-10 11:20:00,222.161,222.174,222.045,222.076,216199998.0
2006-10-10 11:25:00,222.047,222.17,222.019,222.129,223499998.0
2006-10-10 11:30:00,222.129,222.186,222.087,222.16,180400000.0
2006-10-10 11:35:00,222.137,222.153,222.067,222.14,235900001.0
2006-10-10 11:40:00,222.124,222.168,222.117,222.142,282700002.0
2006-10-10 11:45:00,222.128,222.144,222.086,222.136,249900000.0
2006-10-10 11:50:00,222.14,222.181,222.116,222.119,196100001.0
2006-10-10 11:55:00,222.103,222.115,222.023,222.041,193000000.0
2006-10-10 12:00:00,222.036,222.05,221.979,222.013,294599999.0
2006-10-10 12:05:00,222.017,222.104,222.006,222.099,268899998.0
2006-10-10 12:10:00,222.109,222.116,222.047,222.055,246300000.0
2006-10-10 12:15:00,222.069,222.085,222.017,222.032,218600000.0
2006-10-10 12:20:00,222.03,222.181,222.0,222.115,289899999.0
2006-10-10 12:25:00,222.134,222.204,222.127,222.179,230700000.0
2006-10-10 12:30:00,222.169,222.235,222.126,222.146,316000001.0
2006-10-10 12:35:00,222.143,222.201,222.038,222.178,240500001.0
2006-10-10 12:40:00,222.18,222.18,222.034,222.087,225000001.0
2006-10-10 12:45:00,222.085,222.113,222.045,222.071,240700000.0
2006-10-10 12:50:00,222.087,222.16,222.082,222.115,264399999.0
2006-10-10 12:55:00,222.1,222.151,222.068,222.118,213499999.0
2006-10-10 13:00:00,222.1,222.132,222.009,222.032,337499998.0
2006-10-10 13:05:00,222.065,222.065,221.993,221.993,258900000.0
2006-10-10 13:10:00,221.987,222.068,221.973,222.068,315800001.0
2006-10-10 13:15:00,222.058,222.085,221.939,222.032,265700000.0
2006-10-10 13:20:00,222.019,222.023,221.963,221.998,300600001.0
2006-10-10 13:25:00,221.978,222.107,221.948,221.968,289099999.0
2006-10-10 13:30:00,221.964,222.024,221.934,222.011,239099999.0
2006-10-10 13:35:00,221.991,222.048,221.949,221.961,244299999.0
2006-10-10 13:40:00,221.962,221.984,221.937,221.956,308999999.0
2006-10-10 13:45:00,221.942,222.013,221.915,222.013,261900000.0
2006-10-10 13:50:00,222.02,222.082,222.01,222.08,311099999.0
2006-10-10 13:55:00,222.071,222.099,222.025,222.064,199000000.0
2006-10-10 14:00:00,222.058,222.15,222.045,222.135,248400001.0
2006-10-10 14:05:00,222.133,222.177,222.096,222.165,213700000.0
2006-10-10 14:10:00,222.173,222.183,222.115,222.183,228499999.0
2006-10-10 14:15:00,222.206,222.206,222.032,222.044,248100000.0
2006-10-10 14:20:00,222.023,222.039,221.922,221.922,198500000.0
2006-10-10 14:25:00,221.939,221.995,221.935,221.963,194300000.0
2006-10-10 14:30:00,221.956,222.01,221.954,221.992,332199999.0
2006-10-10 14:35:00,221.971,222.008,221.907,221.914,253500000.0
2006-10-10 14:40:00,221.913,221.947,221.884,221.912,186500001.0
2006-10-10 14:45:00,221.914,221.961,221.892,221.94,192300001.0
2006-10-10 14:50:00,221.929,221.956,221.864,221.929,288299999.0
2006-10-10 14:55:00,221.949,221.969,221.901,221.951,322299999.0
2006-10-10 15:00:00,221.948,221.948,221.817,221.832,240099998.0
2006-10-10 15:05:00,221.811,221.902,221.792,221.895,225700000.0
2006-10-10 15:10:00,221.901,221.915,221.839,221.868,225899999.0
2006-10-10 15:15:00,221.855,221.899,221.847,221.88,260300002.0
2006-10-10 15:20:00,221.874,221.961,221.839,221.885,227400002.0
2006-10-10 15:25:00,221.909,221.921,221.832,221.852,217899999.0
2006-10-10 15:30:00,221.841,221.909,221.817,221.909,296499998.0
2006-10-10 15:35:00,221.907,221.907,221.8,221.845,204500001.0
2006-10-10 15:40:00,221.879,221.919,221.847,221.852,253300001.0
2006-10-10 15:45:00,221.844,221.875,221.776,221.818,213500000.0
2006-10-10 15:50:00,221.798,221.841,221.732,221.796,292599999.0
2006-10-10 15:55:00,221.791,221.825,221.767,221.792,237199999.0
2006-10-10 16:00:00,221.769,221.893,221.769,221.875,211200001.0
2006-10-10 16:05:00,221.904,221.904,221.751,221.85,197900001.0
2006-10-10 16:10:00,221.83,221.875,221.815,221.821,222200000.0
2006-10-10 16:15:00,221.837,221.843,221.718,221.743,175199999.0
2006-10-10 16:20:00,221.749,221.764,221.694,221.72,318399998.0
2006-10-10 16:25:00,221.717,221.736,221.692,221.701,231600000.0
2006-10-10 16:30:00,221.684,221.77,221.684,221.762,261700000.0
2006-10-10 16:35:00,221.759,221.84,221.746,221.84,267799999.0
2006-10-10 16:40:00,221.84,221.894,221.839,221.877,256199999.0
2006-10-10 16:45:00,221.874,221.927,221.854,221.927,235200001.0
2006-10-10 16:50:00,221.923,221.959,221.879,221.954,258099999.0
2006-10-10 16:55:00,221.947,221.993,221.913,221.993,260599999.0
2006-10-10 17:00:00,221.994,222.0,221.938,221.961,259400000.0
2006-10-10 17:05:00,221.955,222.022,221.933,221.999,185300000.0
2006-10-10 17:10:00,221.994,222.053,221.964,222.045,208800001.0
2006-10-10 17:15:00,222.047,222.084,222.023,222.068,295400000.0
2006-10-10 17:20:00,222.062,222.139,222.046,222.12,212600001.0
2006-10-10 17:25:00,222.091,222.131,222.027,222.112,251199999.0
2006-10-10 17:30:00,222.101,222.146,222.092,222.11,206300000.0
2006-10-10 17:35:00,222.073,222.1,222.044,222.065,293899999.0
2006-10-10 17:40:00,222.061,222.061,221.984,222.016,214800000.0
2006-10-10 17:45:00,222.019,222.023,221.955,221.964,288700000.0
2006-10-10 17:50:00,221.966,221.978,221.883,221.973,298900003.0
2006-10-10 17:55:00,221.942,221.954,221.899,221.93,339000000.0
2006-10-10 18:00:00,221.951,221.972,221.862,221.862,2511500004.0
2006-10-10 18:05:00,221.9,221.973,221.863,221.951,3429299999.0
2006-10-10 18:10:00,221.955,222.023,221.921,221.99,2260699995.0
2006-10-10 18:15:00,221.995,222.001,221.925,221.98,2426300008.0
2006-10-10 18:20:00,221.979,221.979,221.913,221.937,3162800007.0
2006-10-10 18:25:00,221.941,222.038,221.915,222.035,2214599990.0
2006-10-10 18:30:00,222.008,222.051,221.975,222.017,1956200003.0
2006-10-10 18:35:00,222.02,222.031,221.948,221.995,1327000003.0
2006-10-10 18:40:00,221.992,222.081,221.992,222.067,1342599998.0
2006-10-10 18:45:00,222.053,222.097,222.009,222.053,842299996.0
2006-10-10 18:50:00,222.056,222.074,222.013,222.035,1121500000.0
2006-10-10 18:55:00,222.047,222.093,222.0,222.0,1180600000.0
2006-10-10 19:00:00,221.989,222.055,221.947,222.012,888499995.0
2006-10-10 19:05:00,222.01,222.064,221.957,222.004,1453899999.0
2006-10-10 19:10:00,222.007,222.046,222.001,222.022,668999999.0
2006-10-10 19:15:00,222.003,222.061,222.003,222.02,672300000.0
2006-10-10 19:20:00,222.024,222.056,221.964,222.006,957699999.0
2006-10-10 19:25:00,222.009,222.018,221.895,221.954,1264799999.0
2006-10-10 19:30:00,221.937,221.949,221.86,221.907,1075499998.0
2006-10-10 19:35:00,221.929,221.969,221.888,221.935,1092100000.0
2006-10-10 19:40:00,221.93,221.975,221.898,221.916,1117100001.0
2006-10-10 19:45:00,221.932,222.018,221.928,221.988,638900002.0
2006-10-10 19:50:00,221.996,222.002,221.935,221.956,802899998.0
2006-10-10 19:55:00,221.953,221.994,221.94,221.958,841800000.0
2006-10-10 20:00:00,221.977,221.998,221.927,221.965,563600001.0
2006-10-10 20:05:00,221.926,222.01,221.905,222.005,869699997.0
2006-10-10 20:10:00,222.0,222.026,221.966,222.0,1247199996.0
2006-10-10 20:15:00,222.0,222.053,221.982,222.051,826500001.0
2006-10-10 20:20:00,222.058,222.087,222.035,222.068,1091699998.0
2006-10-10 20:25:00,222.069,222.114,222.027,222.057,1773000002.0
2006-10-10 20:30:00,222.075,222.11,222.046,222.102,1696900004.0
2006-10-10 20:35:00,222.08,222.12,222.037,222.05,725800001.0
2006-10-10 20:40:00,222.065,222.12,222.042,222.113,1355800002.0
2006-10-10 20:45:00,222.1,222.113,222.002,222.019,1120899999.0
2006-10-10 20:50:00,222.019,222.046,221.965,221.992,1065200002.0
2006-10-10 20:55:00,221.995,222.017,221.964,222.005,1834800002.0
2006-10-10 21:00:00,221.993,222.016,221.929,221.991,1448500003.0
2006-10-10 21:05:00,221.988,222.007,221.947,221.982,763200001.0
2006-10-10 21:10:00,221.962,222.022,221.848,222.008,799999997.0
2006-10-10 21:15:00,222.019,222.07,221.995,222.07,999100002.0
2006-10-10 21:20:00,222.028,222.059,221.855,222.052,1111900005.0
2006-10-10 21:25:00,222.015,222.061,221.984,222.008,865599999.0
2006-10-10 21:30:00,222.004,222.049,221.985,222.013,592299999.0
2006-10-10 21:35:00,222.036,222.049,222.006,222.018,410200003.0
2006-10-10 21:40:00,222.009,222.052,221.993,222.041,552399997.0
2006-10-10 21:45:00,222.01,222.042,221.966,221.989,442999999.0
2006-10-10 21:50:00,222.023,222.04,221.971,222.0,329800000.0
2006-10-10 21:55:00,222.029,222.034,221.99,221.999,408200001.0
2006-10-10 22:00:00,222.021,222.036,221.897,221.932,781100001.0
2006-10-10 22:05:00,221.925,221.962,221.899,221.918,275200000.0
2006-10-10 22:10:00,221.896,221.93,221.883,221.891,226500001.0
2006-10-10 22:15:00,221.899,221.933,221.874,221.928,680799999.0
2006-10-10 22:20:00,221.926,221.926,221.877,221.913,234600001.0
2006-10-10 22:25:00,221.884,221.941,221.88,221.937,519400000.0
2006-10-10 22:30:00,221.898,221.938,221.866,221.903,737499999.0
2006-10-10 22:35:00,221.936,221.953,221.885,221.923,274299999.0
2006-10-10 22:40:00,221.925,221.98,221.856,221.98,296399999.0
2006-10-10 22:45:00,221.951,221.979,221.895,221.939,371799999.0
2006-10-10 22:50:00,221.942,221.965,221.865,221.908,454399999.0
2006-10-10 22:55:00,221.895,221.974,221.869,221.919,315399998.0
2006-10-10 23:00:00,221.958,221.984,221.938,221.96,248900000.0
2006-10-10 23:05:00,221.889,221.982,221.889,221.914,173599999.0
2006-10-10 23:10:00,221.946,221.98,221.89,221.948,311900002.0
2006-10-10 23:15:00,221.941,221.955,221.887,221.921,252000000.0
2006-10-10 23:20:00,221.967,221.967,221.859,221.931,254200000.0
2006-10-10 23:25:00,221.9,221.941,221.805,221.92,276700000.0
2006-10-10 23:30:00,221.966,221.983,221.867,221.901,242100003.0
2006-10-10 23:35:00,221.961,221.967,221.859,221.902,224300001.0
2006-10-10 23:40:00,221.899,221.933,221.793,221.793,248199999.0
2006-10-10 23:45:00,221.809,221.861,221.757,221.779,255700000.0
2006-10-10 23:50:00,221.799,221.89,221.79,221.859,289399999.0
2006-10-10 23:55:00,221.835,221.906,221.817,221.826,270400001.0
2006-10-11 00:00:00,221.831,221.831,221.788,221.807,271499999.0
2006-10-11 00:05:00,221.8,221.837,221.742,221.82,269900002.0
2006-10-11 00:10:00,221.791,221.841,221.732,221.824,350100000.0
2006-10-11 00:15:00,221.807,221.881,221.773,221.872,272299999.0
2006-10-11 00:20:00,221.851,221.878,221.766,221.783,263399997.0
2006-10-11 00:25:00,221.789,221.842,221.752,221.835,283400000.0
2006-10-11 00:30:00,221.784,221.853,221.761,221.835,194000000.0
2006-10-11 00:35:00,221.827,221.9,221.797,221.887,247100000.0
2006-10-11 00:40:00,221.881,221.916,221.838,221.899,172600000.0
2006-10-11 00:45:00,221.855,221.897,221.807,221.855,241900000.0
2006-10-11 00:50:00,221.891,221.931,221.826,221.87,286000001.0
2006-10-11 00:55:00,221.911,221.911,221.725,221.735,243100000.0
2006-10-11 01:00:00,221.755,221.807,221.735,221.742,282200000.0
2006-10-11 01:05:00,221.752,221.814,221.73,221.768,153500000.0
2006-10-11 01:10:00,221.774,221.874,221.774,221.85,269600001.0
2006-10-11 01:15:00,221.878,221.908,221.831,221.891,241600001.0
2006-10-11 01:20:00,221.884,221.918,221.83,221.871,263200000.0
2006-10-11 01:25:00,221.913,221.952,221.862,221.878,288499999.0
2006-10-11 01:30:00,221.865,221.982,221.853,221.924,282000000.0
2006-10-11 01:35:00,221.923,221.982,221.907,221.948,257200003.0
2006-10-11 01:40:00,221.956,221.956,221.873,221.895,198300000.0
2006-10-11 01:45:00,221.914,222.021,221.891,221.957,281800001.0
2006-10-11 01:50:00,221.911,221.943,221.865,221.887,182400000.0
2006-10-11 01:55:00,221.882,221.937,221.866,221.878,232799998.0
2006-10-11 02:00:00,221.883,221.936,221.807,221.831,173300000.0
2006-10-11 02:05:00,221.831,221.923,221.813,221.887,256800001.0
2006-10-11 02:10:00,221.855,221.928,221.855,221.898,303800001.0
2006-10-11 02:15:00,221.902,221.941,221.869,221.869,212300000.0
2006-10-11 02:20:00,221.885,221.921,221.798,221.877,243300000.0
2006-10-11 02:25:00,221.884,221.939,221.854,221.903,289700001.0
2006-10-11 02:30:00,221.92,221.964,221.909,221.93,189100002.0
2006-10-11 02:35:00,221.959,221.969,221.898,221.937,466800003.0
2006-10-11 02:40:00,221.917,221.976,221.899,221.938,212500001.0
2006-10-11 02:45:00,221.929,221.936,221.884,221.917,339099999.0
2006-10-11 02:50:00,221.911,221.924,221.857,221.904,218999999.0
2006-10-11 02:55:00,221.879,221.955,221.879,221.916,236799999.0
2006-10-11 03:00:00,221.905,221.916,221.875,221.875,350000001.0
2006-10-11 03:05:00,221.892,221.924,221.838,221.876,170500000.0
2006-10-11 03:10:00,221.854,221.906,221.837,221.86,214800000.0
2006-10-11 03:15:00,221.865,221.899,221.83,221.895,210500000.0
2006-10-11 03:20:00,221.883,221.89,221.817,221.858,313699999.0
2006-10-11 03:25:00,221.847,221.854,221.798,221.839,256499999.0
2006-10-11 03:30:00,221.825,221.86,221.794,221.848,256299999.0
2006-10-11 03:35:00,221.818,221.856,221.788,221.85,219200000.0
2006-10-11 03:40:00,221.84,221.863,221.818,221.831,209100000.0
2006-10-11 03:45:00,221.831,221.883,221.828,221.863,238800001.0
2006-10-11 03:50:00,221.873,221.887,221.818,221.868,265699999.0
2006-10-11 03:55:00,221.857,221.882,221.813,221.87,262400000.0
2006-10-11 04:00:00,221.876,221.95,221.844,221.925,274200003.0
2006-10-11 04:05:00,221.926,221.935,221.848,221.848,302700001.0
2006-10-11 04:10:00,221.908,221.939,221.858,221.913,239799999.0
2006-10-11 04:15:00,221.91,221.938,221.875,221.908,263699999.0
2006-10-11 04:20:00,221.893,221.943,221.878,221.923,287999999.0
2006-10-11 04:25:00,221.901,221.947,221.84,221.845,161500000.0
2006-10-11 04:30:00,221.829,221.911,221.814,221.865,281500001.0
2006-10-11 04:35:00,221.863,221.925,221.851,221.916,229000000.0
2006-10-11 04:40:00,221.896,221.939,221.842,221.903,222799999.0
2006-10-11 04:45:00,221.928,221.944,221.876,221.892,167500001.0
2006-10-11 04:50:00,221.896,221.937,221.857,221.912,322299996.0
2006-10-11 04:55:00,221.876,221.938,221.852,221.892,189700000.0
2006-10-11 05:00:00,221.874,221.883,221.822,221.843,276499998.0
2006-10-11 05:05:00,221.853,221.877,221.799,221.877,222900000.0
2006-10-11 05:10:00,221.884,221.898,221.824,221.876,290500000.0
2006-10-11 05:15:00,221.821,221.882,221.816,221.828,225800001.0
2006-10-11 05:20:00,221.902,221.902,221.836,221.852,298400002.0
2006-10-11 05:25:00,221.853,221.907,221.836,221.891,234000001.0
2006-10-11 05:30:00,221.906,221.949,221.843,221.867,266499999.0
2006-10-11 05:35:00,221.868,221.908,221.82,221.859,252200002.0
2006-10-11 05:40:00,221.903,221.908,221.817,221.859,309000001.0
2006-10-11 05:45:00,221.853,221.944,221.848,221.925,314200002.0
2006-10-11 05:50:00,221.911,221.935,221.836,221.925,316999998.0
2006-10-11 05:55:00,221.889,221.889,221.814,221.846,212700000.0
2006-10-11 06:00:00,221.876,221.896,221.834,221.861,278099999.0
2006-10-11 06:05:00,221.839,221.879,221.804,221.834,185800000.0
2006-10-11 06:10:00,221.848,221.883,221.822,221.844,221200002.0
2006-10-11 06:15:00,221.839,221.872,221.802,221.866,272200000.0
2006-10-11 06:20:00,221.874,221.886,221.811,221.853,301400000.0
2006-10-11 06:25:00,221.862,221.888,221.807,221.848,223300000.0
2006-10-11 06:30:00,221.842,221.879,221.816,221.868,284699998.0
2006-10-11 06:35:00,221.812,221.887,221.807,221.827,300500001.0
2006-10-11 06:40:00,221.827,221.879,221.786,221.875,251600003.0
2006-10-11 06:45:00,221.871,221.894,221.813,221.875,314600000.0
2006-10-11 06:50:00,221.869,221.924,221.832,221.888,257500000.0
2006-10-11 06:55:00,221.889,221.92,221.846,221.878,191099999.0
2006-10-11 07:00:00,221.881,221.91,221.856,221.908,188300000.0
2006-10-11 07:05:00,221.92,221.92,221.832,221.832,246100001.0
2006-10-11 07:10:00,221.872,221.885,221.773,221.806,285199999.0
2006-10-11 07:15:00,221.817,221.834,221.762,221.79,268000001.0
2006-10-11 07:20:00,221.821,221.821,221.756,221.787,232499999.0
2006-10-11 07:25:00,221.786,221.837,221.768,221.82,295600000.0
2006-10-11 07:30:00,221.8,221.849,221.767,221.804,236900000.0
2006-10-11 07:35:00,221.769,221.832,221.76,221.83,299399999.0
2006-10-11 07:40:00,221.795,221.851,221.785,221.806,250899999.0
2006-10-11 07:45:00,221.809,221.84,221.767,221.8,232600000.0
2006-10-11 07:50:00,221.774,221.845,221.752,221.773,322299998.0
2006-10-11 07:55:00,221.758,221.793,221.724,221.773,197900000.0
2006-10-11 08:00:00,221.769,221.813,221.757,221.796,242000000.0
2006-10-11 08:05:00,221.803,221.834,221.786,221.799,283500000.0
2006-10-11 08:10:00,221.839,221.879,221.792,221.814,208200000.0
2006-10-11 08:15:00,221.824,221.843,221.771,221.784,277500002.0
2006-10-11 08:20:00,221.793,221.828,221.739,221.782,277800001.0
2006-10-11 08:25:00,221.749,221.907,221.743,221.865,189600000.0
2006-10-11 08:30:00,221.864,221.871,221.75,221.765,233000000.0
2006-10-11 08:35:00,221.746,221.758,221.705,221.715,250100000.0
2006-10-11 08:40:00,221.714,221.745,221.644,221.714,218500000.0
2006-10-11 08:45:00,221.715,221.735,221.663,221.704,189700000.0
2006-10-11 08:50:00,221.695,221.713,221.612,221.628,276200003.0
2006-10-11 08:55:00,221.644,221.695,221.619,221.619,240300002.0
2006-10-11 09:00:00,221.591,221.707,221.562,221.701,217300003.0
2006-10-11 09:05:00,221.707,221.781,221.688,221.695,290199998.0
2006-10-11 09:10:00,221.719,221.719,221.535,221.537,207900000.0
2006-10-11 09:15:00,221.558,221.598,221.517,221.592,250399999.0
2006-10-11 09:20:00,221.589,221.629,221.531,221.535,195300000.0
2006-10-11 09:25:00,221.491,221.662,221.491,221.608,286599999.0
2006-10-11 09:30:00,221.617,221.69,221.574,221.676,279299998.0
2006-10-11 09:35:00,221.688,221.806,221.679,221.799,329000002.0
2006-10-11 09:40:00,221.802,221.804,221.588,221.6,257600000.0
2006-10-11 09:45:00,221.603,221.667,221.591,221.61,201700000.0
2006-10-11 09:50:00,221.633,221.651,221.584,221.609,322500001.0
2006-10-11 09:55:00,221.601,221.739,221.59,221.695,282500002.0
2006-10-11 10:00:00,221.695,221.834,221.693,221.81,207600000.0
2006-10-11 10:05:00,221.822,221.863,221.754,221.767,217200001.0
2006-10-11 10:10:00,221.749,221.762,221.644,221.686,247799999.0
2006-10-11 10:15:00,221.674,221.684,221.607,221.655,235500000.0
2006-10-11 10:20:00,221.669,221.805,221.654,221.805,238300002.0
2006-10-11 10:25:00,221.814,221.823,221.721,221.738,225000002.0
2006-10-11 10:30:00,221.737,221.821,221.714,221.821,197999999.0
2006-10-11 10:35:00,221.827,221.954,221.804,221.859,250700000.0
2006-10-11 10:40:00,221.903,221.92,221.781,221.87,329899998.0
2006-10-11 10:45:00,221.86,221.906,221.706,221.72,238300001.0
2006-10-11 10:50:00,221.729,221.874,221.717,221.872,294400000.0
2006-10-11 10:55:00,221.899,221.977,221.789,221.977,219500000.0
2006-10-11 11:00:00,221.995,221.995,221.823,221.92,208799999.0
2006-10-11 11:05:00,221.897,221.92,221.754,221.874,226600001.0
2006-10-11 11:10:00,221.85,221.925,221.78,221.863,215700000.0
2006-10-11 11:15:00,221.87,222.037,221.785,221.979,189500000.0
2006-10-11 11:20:00,222.06,222.088,221.787,221.992,251599999.0
2006-10-11 11:25:00,221.973,222.055,221.822,222.017,251300000.0
2006-10-11 11:30:00,222.012,222.07,221.802,221.949,304099999.0
2006-10-11 11:35:00,221.918,221.956,221.788,221.894,221800000.0
2006-10-11 11:40:00,221.902,221.935,221.797,221.893,248000000.0
2006-10-11 11:45:00,221.918,221.926,221.77,221.84,281900000.0
2006-10-11 11:50:00,221.856,221.868,221.763,221.818,299000000.0
2006-10-11 11:55:00,221.816,221.897,221.768,221.845,187800000.0
2006-10-11 12:00:00,221.885,221.897,221.768,221.865,231800001.0
2006-10-11 12:05:00,221.844,221.847,221.767,221.814,239799999.0
2006-10-11 12:10:00,221.821,221.825,221.779,221.799,300100003.0
2006-10-11 12:15:00,221.777,221.88,221.755,221.761,225600001.0
2006-10-11 12:20:00,221.825,221.902,221.795,221.809,218700000.0
2006-10-11 12:25:00,221.776,221.81,221.699,221.747,295000001.0
2006-10-11 12:30:00,221.737,221.833,221.717,221.816,223200001.0
2006-10-11 12:35:00,221.822,221.827,221.738,221.827,250299998.0
2006-10-11 12:40:00,221.847,221.859,221.743,221.764,249800001.0
2006-10-11 12:45:00,221.766,221.809,221.74,221.763,273000001.0
2006-10-11 12:50:00,221.776,221.822,221.736,221.759,259100001.0
2006-10-11 12:55:00,221.747,221.784,221.718,221.743,258700000.0
2006-10-11 13:00:00,221.738,221.768,221.734,221.746,284500000.0
2006-10-11 13:05:00,221.753,221.774,221.719,221.736,301900002.0
2006-10-11 13:10:00,221.736,221.747,221.645,221.67,203000000.0
2006-10-11 13:15:00,221.691,221.732,221.644,221.728,285399999.0
2006-10-11 13:20:00,221.762,221.779,221.723,221.765,354800001.0
2006-10-11 13:25:00,221.754,221.916,221.746,221.895,215300000.0
2006-10-11 13:30:00,221.895,221.946,221.881,221.881,173799999.0
2006-10-11 13:35:00,221.909,221.919,221.834,221.878,164799999.0
2006-10-11 13:40:00,221.869,221.896,221.821,221.873,287900002.0
2006-10-11 13:45:00,221.859,221.942,221.852,221.874,291700002.0
2006-10-11 13:50:00,221.86,221.914,221.86,221.906,197900000.0
2006-10-11 13:55:00,221.849,221.959,221.848,221.959,250400000.0
2006-10-11 14:00:00,221.95,222.038,221.932,221.937,197300000.0
2006-10-11 14:05:00,221.938,221.961,221.831,221.864,243600002.0
2006-10-11 14:10:00,221.887,221.935,221.869,221.905,232400001.0
2006-10-11 14:15:00,221.91,221.927,221.857,221.867,274100000.0
2006-10-11 14:20:00,221.872,221.948,221.872,221.899,261199999.0
2006-10-11 14:25:00,221.926,221.943,221.885,221.93,233900000.0
2006-10-11 14:30:00,221.904,221.938,221.783,221.783,278999999.0
2006-10-11 14:35:00,221.789,221.821,221.715,221.72,241899999.0
2006-10-11 14:40:00,221.715,221.78,221.684,221.736,232000000.0
2006-10-11 14:45:00,221.725,221.733,221.676,221.69,259500000.0
2006-10-11 14:50:00,221.68,221.742,221.68,221.712,261499999.0
2006-10-11 14:55:00,221.711,221.81,221.683,221.806,282700001.0
2006-10-11 15:00:00,221.808,221.829,221.77,221.785,201299999.0
2006-10-11 15:05:00,221.774,221.847,221.772,221.847,265100000.0
2006-10-11 15:10:00,221.866,221.925,221.863,221.885,234000001.0
2006-10-11 15:15:00,221.882,221.891,221.796,221.81,220200001.0
2006-10-11 15:20:00,221.828,221.872,221.808,221.858,223300000.0
2006-10-11 15:25:00,221.86,221.86,221.769,221.783,290300003.0
2006-10-11 15:30:00,221.777,221.812,221.752,221.804,250000000.0
2006-10-11 15:35:00,221.804,221.82,221.748,221.756,250299999.0
2006-10-11 15:40:00,221.754,221.802,221.748,221.788,244200000.0
2006-10-11 15:45:00,221.763,221.958,221.763,221.958,276500002.0
2006-10-11 15:50:00,221.985,222.042,221.927,222.004,203800000.0
2006-10-11 15:55:00,221.999,222.01,221.896,221.908,225199998.0
2006-10-11 16:00:00,221.892,221.905,221.843,221.856,269000002.0
2006-10-11 16:05:00,221.862,221.959,221.814,221.959,223200001.0
2006-10-11 16:10:00,221.947,221.981,221.925,221.944,221200000.0
2006-10-11 16:15:00,221.958,222.073,221.946,221.999,256099999.0
2006-10-11 16:20:00,222.011,222.011,221.85,221.885,249700000.0
2006-10-11 16:25:00,221.868,221.884,221.791,221.82,233699999.0
2006-10-11 16:30:00,221.813,221.863,221.799,221.847,280100001.0
2006-10-11 16:35:00,221.835,221.902,221.795,221.902,216599999.0
2006-10-11 16:40:00,221.899,221.926,221.879,221.889,282999999.0
2006-10-11 16:45:00,221.895,222.047,221.886,222.047,227700000.0
2006-10-11 16:50:00,222.056,222.092,221.987,221.998,213800000.0
2006-10-11 16:55:00,221.998,222.065,221.945,221.945,329200000.0
2006-10-11 17:00:00,221.943,221.964,221.889,221.927,219900001.0
2006-10-11 17:05:00,221.926,221.999,221.909,221.955,277999999.0
2006-10-11 17:10:00,221.965,222.055,221.947,222.041,224399998.0
2006-10-11 17:15:00,222.046,222.069,221.999,222.005,275300001.0
2006-10-11 17:20:00,222.0,222.099,222.0,222.093,281200000.0
2006-10-11 17:25:00,222.071,222.122,222.027,222.11,216600000.0
2006-10-11 17:30:00,222.097,222.129,222.036,222.054,219800000.0
2006-10-11 17:35:00,222.044,222.044,221.988,222.034,282899999.0
2006-10-11 17:40:00,222.049,222.055,221.981,222.007,238800000.0
2006-10-11 17:45:00,222.007,222.041,221.95,221.96,243100000.0
2006-10-11 17:50:00,221.976,221.976,221.859,221.93,217499998.0
2006-10-11 17:55:00,221.904,221.928,221.794,221.802,286500003.0
2006-10-11 18:00:00,221.832,221.832,221.75,221.787,2500599998.0
2006-10-11 18:05:00,221.807,221.825,221.748,221.786,3183999997.0
2006-10-11 18:10:00,221.788,221.869,221.781,221.856,2195899999.0
2006-10-11 18:15:00,221.86,221.872,221.797,221.842,2425900007.0
2006-10-11 18:20:00,221.835,221.835,221.752,221.792,2973700004.0
2006-10-11 18:25:00,221.807,221.85,221.758,221.785,2212900001.0
2006-10-11 18:30:00,221.791,221.809,221.725,221.778,1874099999.0
2006-10-11 18:35:00,221.781,221.817,221.734,221.795,1232000001.0
2006-10-11 18:40:00,221.783,221.839,221.742,221.812,1269700000.0
2006-10-11 18:45:00,221.81,221.857,221.764,221.805,779700001.0
2006-10-11 18:50:00,221.807,221.878,221.775,221.854,1196600002.0
2006-10-11 18:55:00,221.853,221.864,221.781,221.837,1234800000.0
2006-10-11 19:00:00,221.836,221.836,221.751,221.817,878800001.0
2006-10-11 19:05:00,221.826,221.937,221.778,221.937,1357200000.0
2006-10-11 19:10:00,221.952,221.979,221.894,221.93,646999999.0
2006-10-11 19:15:00,221.913,221.954,221.863,221.917,823799999.0
2006-10-11 19:20:00,221.924,221.981,221.866,221.947,986699999.0
2006-10-11 19:25:00,221.963,221.987,221.879,221.914,1411900000.0
2006-10-11 19:30:00,221.911,221.921,221.827,221.853,1190200000.0
2006-10-11 19:35:00,221.835,221.891,221.8,221.891,1113700001.0
2006-10-11 19:40:00,221.873,221.911,221.839,221.874,1033000001.0
2006-10-11 19:45:00,221.871,221.912,221.826,221.858,740500002.0
2006-10-11 19:50:00,221.871,221.907,221.815,221.841,790500000.0
2006-10-11 19:55:00,221.843,221.941,221.841,221.904,919499997.0
2006-10-11 20:00:00,221.918,221.962,221.854,221.901,635400000.0
2006-10-11 20:05:00,221.9,221.918,221.827,221.877,845700000.0
2006-10-11 20:10:00,221.864,221.94,221.822,221.914,1316000000.0
2006-10-11 20:15:00,221.919,221.932,221.786,221.804,753799998.0
2006-10-11 20:20:00,221.817,221.867,221.73,221.762,1128200003.0
2006-10-11 20:25:00,221.769,221.816,221.757,221.8,1540500006.0
2006-10-11 20:30:00,221.796,221.906,221.773,221.906,1911499992.0
2006-10-11 20:35:00,221.904,221.904,221.815,221.86,769299999.0
2006-10-11 20:40:00,221.867,221.951,221.818,221.883,1585099999.0
2006-10-11 20:45:00,221.878,221.917,221.795,221.812,1172299992.0
2006-10-11 20:50:00,221.804,221.973,221.759,221.955,1028299996.0
2006-10-11 20:55:00,221.946,221.946,221.792,221.805,1572600000.0
2006-10-11 21:00:00,221.829,221.883,221.75,221.785,1436500004.0
2006-10-11 21:05:00,221.793,221.869,221.789,221.822,670099999.0
2006-10-11 21:10:00,221.863,221.951,221.863,221.902,690900004.0
2006-10-11 21:15:00,221.903,221.93,221.849,221.887,967299999.0
2006-10-11 21:20:00,221.88,221.89,221.798,221.88,1120500002.0
2006-10-11 21:25:00,221.856,221.902,221.826,221.884,694199998.0
2006-10-11 21:30:00,221.887,222.002,221.851,221.922,636500002.0
2006-10-11 21:35:00,221.929,221.931,221.873,221.897,316600000.0
2006-10-11 21:40:00,221.912,221.96,221.891,221.936,574900001.0
2006-10-11 21:45:00,221.952,221.98,221.881,221.947,488100000.0
2006-10-11 21:50:00,222.002,222.057,221.948,222.057,334499997.0
2006-10-11 21:55:00,222.058,222.083,222.002,222.02,427499997.0
2006-10-11 22:00:00,221.986,222.065,221.971,221.985,859300000.0
2006-10-11 22:05:00,221.977,221.988,221.895,221.951,290699999.0
2006-10-11 22:10:00,221.936,221.961,221.868,221.873,339400000.0
2006-10-11 22:15:00,221.921,221.958,221.845,221.894,619899999.0
2006-10-11 22:20:00,221.862,221.913,221.831,221.864,347999999.0
2006-10-11 22:25:00,221.877,221.894,221.816,221.84,586999998.0
2006-10-11 22:30:00,221.849,221.867,221.794,221.842,721100002.0
2006-10-11 22:35:00,221.869,221.893,221.799,221.86,361400001.0
2006-10-11 22:40:00,221.873,221.902,221.815,221.882,406100000.0
2006-10-11 22:45:00,221.885,221.925,221.853,221.925,340200001.0
2006-10-11 22:50:00,221.928,221.97,221.887,221.957,462400001.0
2006-10-11 22:55:00,221.938,221.992,221.923,221.978,431099999.0
2006-10-11 23:00:00,221.932,221.966,221.847,221.847,232900002.0
2006-10-11 23:05:00,221.837,221.961,221.837,221.91,225100000.0
2006-10-11 23:10:00,221.913,221.951,221.863,221.921,334800001.0
2006-10-11 23:15:00,221.942,221.944,221.876,221.911,233700000.0
2006-10-11 23:20:00,221.911,221.956,221.878,221.923,326700000.0
2006-10-11 23:25:00,221.896,221.969,221.893,221.95,250699999.0
2006-10-11 23:30:00,221.945,221.971,221.881,221.896,264199999.0
2006-10-11 23:35:00,221.947,221.969,221.9,221.961,207700000.0
2006-10-11 23:40:00,221.951,221.991,221.904,221.977,232799999.0
2006-10-11 23:45:00,221.997,221.997,221.913,221.926,222700001.0
2006-10-11 23:50:00,221.939,221.981,221.875,221.875,231300001.0
2006-10-11 23:55:00,221.886,221.892,221.817,221.873,215599998.0
2006-10-12 00:00:00,221.886,221.983,221.866,221.983,236800000.0
2006-10-12 00:05:00,221.95,222.013,221.921,222.002,233500001.0
2006-10-12 00:10:00,221.949,221.99,221.927,221.975,283200000.0
2006-10-12 00:15:00,221.913,221.978,221.908,221.945,257999999.0
2006-10-12 00:20:00,221.918,221.994,221.918,221.966,217100000.0
2006-10-12 00:25:00,221.961,222.02,221.952,222.02,258700000.0
2006-10-12 00:30:00,221.974,222.003,221.928,221.995,190600000.0
2006-10-12 00:35:00,221.952,221.967,221.874,221.954,228900002.0
2006-10-12 00:40:00,221.966,222.002,221.92,221.943,283500001.0
2006-10-12 00:45:00,221.971,222.023,221.93,222.01,253199999.0
2006-10-12 00:50:00,222.02,222.043,221.947,222.015,308700001.0
2006-10-12 00:55:00,222.004,222.062,221.997,222.017,315600001.0
2006-10-12 01:00:00,222.069,222.099,222.015,222.056,257000000.0
2006-10-12 01:05:00,222.05,222.123,222.04,222.082,290000000.0
2006-10-12 01:10:00,222.025,222.117,221.976,222.073,231000000.0
2006-10-12 01:15:00,222.08,222.102,222.039,222.049,249500001.0
2006-10-12 01:20:00,222.039,222.114,222.019,222.064,237300000.0
2006-10-12 01:25:00,222.065,222.092,222.004,222.022,233800000.0
2006-10-12 01:30:00,222.054,222.067,222.002,222.023,216799999.0
2006-10-12 01:35:00,222.024,222.064,221.949,221.994,253800000.0
2006-10-12 01:40:00,221.989,221.998,221.898,221.958,222600000.0
2006-10-12 01:45:00,221.991,222.026,221.952,222.006,302899998.0
2006-10-12 01:50:00,222.024,222.046,221.997,222.025,250299998.0
2006-10-12 01:55:00,222.019,222.041,221.988,222.017,270500001.0
2006-10-12 02:00:00,222.003,222.125,221.957,222.093,285999999.0
2006-10-12 02:05:00,222.095,222.104,222.007,222.067,240700001.0
2006-10-12 02:10:00,222.061,222.079,221.974,222.024,266100000.0
2006-10-12 02:15:00,222.022,222.087,221.995,222.026,319500003.0
2006-10-12 02:20:00,222.079,222.092,221.974,222.034,188999999.0
2006-10-12 02:25:00,222.04,222.068,221.926,222.064,285199999.0
2006-10-12 02:30:00,222.014,222.073,221.954,222.063,204000000.0
2006-10-12 02:35:00,222.056,222.073,222.017,222.037,249500000.0
2006-10-12 02:40:00,222.034,222.066,221.994,222.055,261399999.0
2006-10-12 02:45:00,222.028,222.09,222.013,222.046,266699999.0
2006-10-12 02:50:00,222.01,222.075,221.93,222.044,198900001.0
2006-10-12 02:55:00,221.995,222.065,221.926,222.035,286300000.0
2006-10-12 03:00:00,222.029,222.06,221.926,222.06,187300000.0
2006-10-12 03:05:00,222.048,222.098,222.013,222.078,183000000.0
2006-10-12 03:10:00,222.059,222.082,222.024,222.04,213800000.0
2006-10-12 03:15:00,222.054,222.073,221.991,222.029,221700000.0
2006-10-12 03:20:00,222.023,222.069,221.908,222.015,274499998.0
2006-10-12 03:25:00,222.024,222.028,221.932,222.013,255300001.0
2006-10-12 03:30:00,222.005,222.056,221.94,221.988,268400002.0
2006-10-12 03:35:00,221.96,222.007,221.916,222.007,240400001.0
2006-10-12 03:40:00,221.99,222.011,221.924,221.989,257100000.0
2006-10-12 03:45:00,221.983,222.006,221.913,221.971,330899999.0
2006-10-12 03:50:00,221.946,221.969,221.893,221.928,275099999.0
2006-10-12 03:55:00,221.93,222.01,221.905,222.01,223800001.0
2006-10-12 04:00:00,222.023,222.07,221.984,222.059,339500000.0
2006-10-12 04:05:00,222.066,222.111,222.055,222.078,262899999.0
2006-10-12 04:10:00,222.077,222.126,222.031,222.053,296400001.0
2006-10-12 04:15:00,222.093,222.112,222.053,222.106,229299999.0
2006-10-12 04:20:00,222.085,222.107,222.01,222.062,254800000.0
2006-10-12 04:25:00,222.047,222.069,222.018,222.045,230500001.0
2006-10-12 04:30:00,222.066,222.069,221.968,222.022,275800001.0
2006-10-12 04:35:00,222.017,222.045,221.988,222.041,214800001.0
2006-10-12 04:40:00,222.03,222.056,221.986,221.987,304600002.0
2006-10-12 04:45:00,222.004,222.044,221.982,222.017,229599998.0
2006-10-12 04:50:00,222.016,222.034,221.969,222.006,185500000.0
2006-10-12 04:55:00,222.012,222.014,221.924,221.988,233500000.0
2006-10-12 05:00:00,222.0,222.05,221.972,222.035,257800000.0
2006-10-12 05:05:00,222.056,222.056,221.963,221.995,261000002.0
2006-10-12 05:10:00,222.001,222.005,221.955,221.998,375600001.0
2006-10-12 05:15:00,221.998,222.028,221.971,221.997,240099999.0
2006-10-12 05:20:00,222.01,222.036,221.974,222.033,283299998.0
2006-10-12 05:25:00,222.04,222.04,221.932,221.983,212500000.0
2006-10-12 05:30:00,221.995,222.002,221.942,221.969,185499999.0
2006-10-12 05:35:00,221.956,221.991,221.905,221.975,218499999.0
2006-10-12 05:40:00,221.969,222.021,221.938,221.997,214499999.0
2006-10-12 05:45:00,222.017,222.024,221.954,222.017,249100000.0
2006-10-12 05:50:00,221.992,222.061,221.966,222.038,268000001.0
2006-10-12 05:55:00,222.029,222.062,221.998,222.048,312700000.0
2006-10-12 06:00:00,222.043,222.079,221.988,222.063,323399999.0
2006-10-12 06:05:00,222.07,222.071,221.973,222.015,230799998.0
2006-10-12 06:10:00,222.009,222.029,221.973,221.988,285400000.0
2006-10-12 06:15:00,222.001,222.001,221.917,221.945,196200000.0
2006-10-12 06:20:00,221.97,221.993,221.94,221.985,212700000.0
2006-10-12 06:25:00,221.963,221.994,221.943,221.972,246200000.0
2006-10-12 06:30:00,221.981,221.995,221.926,221.995,239800000.0
2006-10-12 06:35:00,221.941,222.053,221.941,222.033,250700000.0
2006-10-12 06:40:00,222.027,222.053,221.966,221.974,267300002.0
2006-10-12 06:45:00,222.028,222.034,221.963,222.023,250300000.0
2006-10-12 06:50:00,222.007,222.057,221.974,222.005,269800001.0
2006-10-12 06:55:00,221.972,222.038,221.931,222.0,272800002.0
2006-10-12 07:00:00,222.016,222.048,221.932,221.97,226300001.0
2006-10-12 07:05:00,221.979,222.015,221.968,221.999,251299999.0
2006-10-12 07:10:00,222.003,222.015,221.961,221.997,321700003.0
2006-10-12 07:15:00,222.003,222.003,221.944,221.999,275999999.0
2006-10-12 07:20:00,221.996,222.032,221.949,222.023,239400000.0
2006-10-12 07:25:00,221.998,222.077,221.982,222.055,280400001.0
2006-10-12 07:30:00,222.025,222.077,221.982,222.038,211100000.0
2006-10-12 07:35:00,222.036,222.064,221.996,222.051,250800001.0
2006-10-12 07:40:00,222.062,222.063,222.018,222.028,224599999.0
2006-10-12 07:45:00,222.027,222.068,222.008,222.042,267699999.0
2006-10-12 07:50:00,222.052,222.052,221.931,222.043,253200000.0
2006-10-12 07:55:00,221.991,222.04,221.955,221.966,233800001.0
2006-10-12 08:00:00,221.951,221.951,221.845,221.907,182400000.0
2006-10-12 08:05:00,221.909,221.953,221.81,221.847,254500000.0
2006-10-12 08:10:00,221.852,221.854,221.79,221.851,317100001.0
2006-10-12 08:15:00,221.855,221.888,221.832,221.87,223499999.0
2006-10-12 08:20:00,221.872,221.895,221.757,221.82,259900002.0
2006-10-12 08:25:00,221.806,221.817,221.771,221.775,291600003.0
2006-10-12 08:30:00,221.771,221.939,221.771,221.856,320999999.0
2006-10-12 08:35:00,221.852,222.018,221.852,221.918,264400002.0
2006-10-12 08:40:00,221.913,221.937,221.858,221.897,297700001.0
2006-10-12 08:45:00,221.891,221.92,221.795,221.836,183199999.0
2006-10-12 08:50:00,221.843,221.899,221.782,221.847,183000000.0
2006-10-12 08:55:00,221.843,221.865,221.795,221.854,214699999.0
2006-10-12 09:00:00,221.853,221.891,221.803,221.875,274400000.0
2006-10-12 09:05:00,221.9,222.014,221.9,221.938,203899999.0
2006-10-12 09:10:00,221.903,221.944,221.843,221.875,322799999.0
2006-10-12 09:15:00,221.871,221.924,221.821,221.912,206700001.0
2006-10-12 09:20:00,221.888,221.95,221.852,221.864,245900001.0
2006-10-12 09:25:00,221.878,221.916,221.817,221.893,213799999.0
2006-10-12 09:30:00,221.905,222.057,221.885,222.037,334800001.0
2006-10-12 09:35:00,222.021,222.059,222.003,222.038,345600002.0
2006-10-12 09:40:00,222.057,222.162,222.018,222.109,238700001.0
2006-10-12 09:45:00,222.137,222.148,222.086,222.09,180999999.0
2006-10-12 09:50:00,222.103,222.182,222.09,222.135,272199998.0
2006-10-12 09:55:00,222.139,222.213,222.139,222.147,228899999.0
2006-10-12 10:00:00,222.155,222.218,222.121,222.13,311800000.0
2006-10-12 10:05:00,222.132,222.237,222.102,222.237,212000001.0
2006-10-12 10:10:00,222.265,222.343,222.19,222.314,184100000.0
2006-10-12 10:15:00,222.305,222.305,222.234,222.261,270800000.0
2006-10-12 10:20:00,222.272,222.306,222.14,222.14,254500001.0
2006-10-12 10:25:00,222.127,222.152,222.099,222.14,261600000.0
2006-10-12 10:30:00,222.141,222.152,222.093,222.122,317900002.0
2006-10-12 10:35:00,222.116,222.116,221.909,221.957,300100000.0
2006-10-12 10:40:00,221.972,222.078,221.91,221.936,324800001.0
2006-10-12 10:45:00,221.976,221.976,221.891,221.923,283400000.0
2006-10-12 10:50:00,221.93,221.958,221.869,221.957,206800001.0
2006-10-12 10:55:00,221.951,222.004,221.942,221.951,289000002.0
2006-10-12 11:00:00,221.923,221.923,221.781,221.847,242300000.0
2006-10-12 11:05:00,221.839,221.857,221.783,221.835,223900001.0
2006-10-12 11:10:00,221.815,221.829,221.761,221.779,236500000.0
2006-10-12 11:15:00,221.795,221.795,221.616,221.685,213300000.0
2006-10-12 11:20:00,221.701,221.774,221.69,221.725,238200001.0
2006-10-12 11:25:00,221.722,221.8,221.706,221.8,223099999.0
2006-10-12 11:30:00,221.801,221.849,221.742,221.768,335700002.0
2006-10-12 11:35:00,221.741,221.822,221.722,221.805,206100001.0
2006-10-12 11:40:00,221.829,221.876,221.756,221.761,261799999.0
2006-10-12 11:45:00,221.828,221.869,221.808,221.836,251600000.0
2006-10-12 11:50:00,221.845,221.931,221.814,221.822,206799999.0
2006-10-12 11:55:00,221.842,221.966,221.839,221.953,293199999.0
2006-10-12 12:00:00,221.943,221.963,221.858,221.916,286900000.0
2006-10-12 12:05:00,221.898,221.908,221.785,221.801,311000001.0
2006-10-12 12:10:00,221.82,221.837,221.784,221.822,258400000.0
2006-10-12 12:15:00,221.824,221.832,221.731,221.753,395100002.0
2006-10-12 12:20:00,221.752,221.824,221.738,221.779,252999999.0
2006-10-12 12:25:00,221.768,221.834,221.758,221.76,267700000.0
2006-10-12 12:30:00,221.759,221.783,221.669,221.669,250600000.0
2006-10-12 12:35:00,221.677,221.723,221.652,221.708,318300001.0
2006-10-12 12:40:00,221.688,221.768,221.645,221.71,206700000.0
2006-10-12 12:45:00,221.698,221.762,221.669,221.678,260299998.0
2006-10-12 12:50:00,221.705,221.788,221.696,221.755,214900000.0
2006-10-12 12:55:00,221.747,221.796,221.717,221.735,258000002.0
2006-10-12 13:00:00,221.76,221.806,221.704,221.722,308599999.0
2006-10-12 13:05:00,221.777,221.788,221.724,221.724,279000001.0
2006-10-12 13:10:00,221.713,221.788,221.707,221.788,270000000.0
2006-10-12 13:15:00,221.779,221.923,221.769,221.849,296199999.0
2006-10-12 13:20:00,221.877,221.877,221.788,221.852,269500002.0
2006-10-12 13:25:00,221.838,221.993,221.823,221.896,198900000.0
2006-10-12 13:30:00,221.87,221.87,221.785,221.806,221100000.0
2006-10-12 13:35:00,221.807,221.807,221.714,221.775,249999999.0
2006-10-12 13:40:00,221.745,221.799,221.678,221.776,310899998.0
2006-10-12 13:45:00,221.753,221.831,221.738,221.804,221700000.0
2006-10-12 13:50:00,221.804,221.831,221.755,221.825,232299999.0
2006-10-12 13:55:00,221.829,221.852,221.782,221.822,272400001.0
2006-10-12 14:00:00,221.786,221.813,221.766,221.788,245200000.0
2006-10-12 14:05:00,221.786,221.797,221.723,221.772,254200000.0
2006-10-12 14:10:00,221.776,221.892,221.748,221.892,258600001.0
2006-10-12 14:15:00,221.91,221.921,221.841,221.914,198400001.0
2006-10-12 14:20:00,221.899,221.905,221.759,221.759,218800001.0
2006-10-12 14:25:00,221.763,221.802,221.508,221.561,235300000.0
2006-10-12 14:30:00,221.638,221.841,221.603,221.834,257000000.0
2006-10-12 14:35:00,221.842,221.873,221.788,221.835,254999998.0
2006-10-12 14:40:00,221.845,221.919,221.845,221.856,169800000.0
2006-10-12 14:45:00,221.842,221.889,221.788,221.884,256000000.0
2006-10-12 14:50:00,221.896,221.922,221.856,221.859,217399999.0
2006-10-12 14:55:00,221.851,221.904,221.832,221.833,285700001.0
2006-10-12 15:00:00,221.823,221.838,221.739,221.752,185500000.0
2006-10-12 15:05:00,221.749,221.812,221.742,221.812,236700000.0
2006-10-12 15:10:00,221.808,221.808,221.745,221.745,274300000.0
2006-10-12 15:15:00,221.725,221.752,221.684,221.698,205700001.0
2006-10-12 15:20:00,221.709,221.744,221.661,221.742,319300001.0
2006-10-12 15:25:00,221.745,221.763,221.678,221.684,216900001.0
2006-10-12 15:30:00,221.671,221.751,221.647,221.715,359900001.0
2006-10-12 15:35:00,221.722,221.768,221.72,221.738,235500001.0
2006-10-12 15:40:00,221.728,221.81,221.71,221.78,305199999.0
2006-10-12 15:45:00,221.782,221.815,221.704,221.759,215600000.0
2006-10-12 15:50:00,221.738,221.792,221.709,221.792,264499999.0
2006-10-12 15:55:00,221.8,221.81,221.681,221.694,247600000.0
2006-10-12 16:00:00,221.703,221.763,221.677,221.752,280500000.0
2006-10-12 16:05:00,221.756,221.767,221.69,221.759,232599999.0
2006-10-12 16:10:00,221.758,221.826,221.758,221.795,196500001.0
2006-10-12 16:15:00,221.821,221.851,221.717,221.765,192199999.0
2006-10-12 16:20:00,221.747,221.824,221.725,221.741,365899999.0
2006-10-12 16:25:00,221.752,221.793,221.706,221.767,261599999.0
2006-10-12 16:30:00,221.772,221.857,221.724,221.857,353199999.0
2006-10-12 16:35:00,221.867,221.867,221.715,221.72,295200002.0
2006-10-12 16:40:00,221.711,221.795,221.707,221.715,251400000.0
2006-10-12 16:45:00,221.744,221.84,221.714,221.818,257000001.0
2006-10-12 16:50:00,221.796,221.847,221.736,221.776,278799999.0
2006-10-12 16:55:00,221.741,221.832,221.702,221.802,277400002.0
2006-10-12 17:00:00,221.832,221.832,221.717,221.742,315899998.0
2006-10-12 17:05:00,221.731,221.831,221.713,221.828,312500002.0
2006-10-12 17:10:00,221.786,221.824,221.756,221.792,254200001.0
2006-10-12 17:15:00,221.769,221.79,221.721,221.739,216100000.0
2006-10-12 17:20:00,221.715,221.76,221.673,221.76,215900001.0
2006-10-12 17:25:00,221.75,221.789,221.671,221.789,254800001.0
2006-10-12 17:30:00,221.777,221.826,221.733,221.773,248400000.0
2006-10-12 17:35:00,221.768,221.785,221.681,221.772,280500001.0
2006-10-12 17:40:00,221.754,221.757,221.706,221.746,174900000.0
2006-10-12 17:45:00,221.763,221.765,221.687,221.745,295999999.0
2006-10-12 17:50:00,221.751,221.818,221.735,221.785,266900000.0
2006-10-12 17:55:00,221.784,221.807,221.742,221.767,267099999.0
2006-10-12 18:00:00,221.786,221.808,221.725,221.79,2602000006.0
2006-10-12 18:05:00,221.81,221.822,221.746,221.799,3367599995.0
2006-10-12 18:10:00,221.8,221.836,221.721,221.817,2244800000.0
2006-10-12 18:15:00,221.824,221.864,221.736,221.805,2487999996.0
2006-10-12 18:20:00,221.809,221.829,221.725,221.805,3181199997.0
2006-10-12 18:25:00,221.823,221.865,221.73,221.849,2153400001.0
2006-10-12 18:30:00,221.86,221.866,221.786,221.84,1982200002.0
2006-10-12 18:35:00,221.823,221.855,221.763,221.828,1027999998.0
2006-10-12 18:40:00,221.838,221.86,221.792,221.847,1272300001.0
2006-10-12 18:45:00,221.83,221.866,221.789,221.808,789800001.0
2006-10-12 18:50:00,221.816,221.868,221.791,221.797,1327899996.0
2006-10-12 18:55:00,221.799,221.848,221.783,221.808,1136400002.0
2006-10-12 19:00:00,221.835,221.856,221.769,221.827,842200004.0
2006-10-12 19:05:00,221.813,221.841,221.737,221.823,1289900001.0
2006-10-12 19:10:00,221.815,221.823,221.722,221.764,623699998.0
2006-10-12 19:15:00,221.806,221.806,221.727,221.768,926399999.0
2006-10-12 19:20:00,221.766,221.781,221.71,221.744,923799998.0
2006-10-12 19:25:00,221.771,221.801,221.696,221.795,1336300002.0
2006-10-12 19:30:00,221.783,221.798,221.697,221.72,1155800001.0
2006-10-12 19:35:00,221.717,221.788,221.689,221.759,938100000.0
2006-10-12 19:40:00,221.764,221.801,221.728,221.77,1103300002.0
2006-10-12 19:45:00,221.768,221.82,221.73,221.774,840300002.0
2006-10-12 19:50:00,221.801,221.83,221.753,221.813,818699998.0
2006-10-12 19:55:00,221.824,221.889,221.795,221.848,893299999.0
2006-10-12 20:00:00,221.848,221.85,221.757,221.821,580900000.0
2006-10-12 20:05:00,221.826,221.872,221.781,221.841,891799998.0
2006-10-12 20:10:00,221.84,221.856,221.759,221.792,1327100000.0
2006-10-12 20:15:00,221.792,221.841,221.74,221.83,867700000.0
2006-10-12 20:20:00,221.826,221.872,221.771,221.81,917900003.0
2006-10-12 20:25:00,221.83,221.861,221.779,221.811,1720400004.0
2006-10-12 20:30:00,221.801,221.827,221.757,221.791,1788700003.0
2006-10-12 20:35:00,221.776,221.813,221.701,221.806,755599999.0
2006-10-12 20:40:00,221.801,221.839,221.755,221.839,1517600000.0
2006-10-12 20:45:00,221.844,221.868,221.779,221.854,1027900001.0
2006-10-12 20:50:00,221.839,221.903,221.792,221.897,829800000.0
2006-10-12 20:55:00,221.9,221.9,221.817,221.827,1604400003.0
2006-10-12 21:00:00,221.824,221.882,221.781,221.781,1677700007.0
2006-10-12 21:05:00,221.763,221.81,221.725,221.8,758500002.0
2006-10-12 21:10:00,221.81,221.825,221.764,221.772,883099999.0
2006-10-12 21:15:00,221.824,221.872,221.787,221.841,987099999.0
2006-10-12 21:20:00,221.849,221.872,221.778,221.852,995999997.0
2006-10-12 21:25:00,221.837,221.87,221.78,221.787,691200002.0
2006-10-12 21:30:00,221.805,221.872,221.782,221.843,573299997.0
2006-10-12 21:35:00,221.804,221.864,221.774,221.825,349999997.0
2006-10-12 21:40:00,221.833,221.876,221.81,221.852,541699999.0
2006-10-12 21:45:00,221.854,221.866,221.784,221.798,428000000.0
2006-10-12 21:50:00,221.784,221.813,221.761,221.8,410000000.0
2006-10-12 21:55:00,221.817,221.817,221.742,221.808,437799999.0
2006-10-12 22:00:00,221.795,221.826,221.733,221.752,796700003.0
2006-10-12 22:05:00,221.771,221.793,221.691,221.779,271599999.0
2006-10-12 22:10:00,221.764,221.826,221.735,221.803,280299998.0
2006-10-12 22:15:00,221.812,221.845,221.761,221.804,652800003.0
2006-10-12 22:20:00,221.799,221.833,221.727,221.822,375100000.0
2006-10-12 22:25:00,221.805,221.854,221.769,221.854,516500001.0
2006-10-12 22:30:00,221.834,221.841,221.758,221.768,773500000.0
2006-10-12 22:35:00,221.83,221.842,221.778,221.803,392899999.0
2006-10-12 22:40:00,221.803,221.845,221.772,221.803,345499998.0
2006-10-12 22:45:00,221.809,221.829,221.765,221.806,346600001.0
2006-10-12 22:50:00,221.802,221.82,221.669,221.82,431199999.0
2006-10-12 22:55:00,221.82,221.836,221.75,221.836,297499997.0
2006-10-12 23:00:00,221.826,221.844,221.788,221.811,278000001.0
2006-10-12 23:05:00,221.801,221.887,221.778,221.876,329200001.0
2006-10-12 23:10:00,221.864,221.887,221.816,221.875,255300000.0
2006-10-12 23:15:00,221.874,221.884,221.811,221.831,158200001.0
2006-10-12 23:20:00,221.823,221.823,221.718,221.812,249200001.0
2006-10-12 23:25:00,221.809,221.823,221.753,221.804,304000001.0
2006-10-12 23:30:00,221.813,221.821,221.749,221.787,263200001.0
2006-10-12 23:35:00,221.767,221.816,221.74,221.798,247800000.0
2006-10-12 23:40:00,221.806,221.819,221.752,221.771,333700001.0
2006-10-12 23:45:00,221.78,221.792,221.696,221.755,231799999.0
2006-10-12 23:50:00,221.718,221.718,221.635,221.71,253800000.0
2006-10-12 23:55:00,221.76,221.784,221.723,221.732,216500002.0
2006-10-13 00:00:00,221.767,221.826,221.76,221.81,209000001.0
2006-10-13 00:05:00,221.826,221.832,221.736,221.803,206200000.0
2006-10-13 00:10:00,221.793,221.831,221.711,221.767,267599997.0
2006-10-13 00:15:00,221.775,221.859,221.762,221.812,226200000.0
2006-10-13 00:20:00,221.795,221.829,221.777,221.81,261999999.0
2006-10-13 00:25:00,221.814,221.842,221.752,221.795,271400000.0
2006-10-13 00:30:00,221.815,221.818,221.711,221.807,331700001.0
2006-10-13 00:35:00,221.798,221.826,221.749,221.782,215700000.0
2006-10-13 00:40:00,221.781,221.858,221.751,221.805,240399998.0
2006-10-13 00:45:00,221.839,221.876,221.807,221.836,206000002.0
2006-10-13 00:50:00,221.869,221.926,221.826,221.877,220800001.0
2006-10-13 00:55:00,221.894,221.919,221.857,221.89,242900002.0
2006-10-13 01:00:00,221.9,221.922,221.845,221.904,157400000.0
2006-10-13 01:05:00,221.893,221.904,221.837,221.887,225500001.0
2006-10-13 01:10:00,221.856,221.882,221.794,221.808,353600005.0
2006-10-13 01:15:00,221.814,221.84,221.756,221.819,221699999.0
2006-10-13 01:20:00,221.833,221.882,221.799,221.882,308700002.0
2006-10-13 01:25:00,221.839,221.899,221.834,221.834,288800001.0
2006-10-13 01:30:00,221.832,221.871,221.808,221.844,238099999.0
2006-10-13 01:35:00,221.851,221.916,221.822,221.895,235500001.0
2006-10-13 01:40:00,221.886,221.888,221.833,221.876,235999999.0
2006-10-13 01:45:00,221.86,221.884,221.809,221.815,226600000.0
2006-10-13 01:50:00,221.832,221.839,221.736,221.765,266400001.0
2006-10-13 01:55:00,221.756,221.779,221.711,221.759,207199999.0
2006-10-13 02:00:00,221.733,221.863,221.733,221.789,185000001.0
2006-10-13 02:05:00,221.801,221.812,221.647,221.655,185900000.0
2006-10-13 02:10:00,221.667,221.68,221.633,221.663,281200001.0
2006-10-13 02:15:00,221.661,221.662,221.608,221.608,313799998.0
2006-10-13 02:20:00,221.617,221.714,221.617,221.7,201400000.0
2006-10-13 02:25:00,221.704,221.71,221.608,221.648,292600000.0
2006-10-13 02:30:00,221.668,221.715,221.648,221.711,284600002.0
2006-10-13 02:35:00,221.722,221.722,221.612,221.612,237700001.0
2006-10-13 02:40:00,221.619,221.694,221.615,221.677,258200000.0
2006-10-13 02:45:00,221.662,221.662,221.613,221.627,238599998.0
2006-10-13 02:50:00,221.637,221.724,221.604,221.724,220000000.0
2006-10-13 02:55:00,221.721,221.738,221.661,221.724,237700001.0
2006-10-13 03:00:00,221.699,221.749,221.655,221.732,242100000.0
2006-10-13 03:05:00,221.722,221.743,221.672,221.698,260200002.0
2006-10-13 03:10:00,221.688,221.762,221.654,221.714,241699999.0
2006-10-13 03:15:00,221.716,221.971,221.716,221.961,153500000.0
2006-10-13 03:20:00,221.96,221.973,221.84,221.877,326799999.0
2006-10-13 03:25:00,221.863,221.872,221.785,221.829,312500003.0
2006-10-13 03:30:00,221.818,221.941,221.811,221.923,280299998.0
2006-10-13 03:35:00,221.915,221.92,221.719,221.764,168400001.0
2006-10-13 03:40:00,221.768,221.808,221.745,221.752,269500000.0
2006-10-13 03:45:00,221.765,221.843,221.738,221.831,257600001.0
2006-10-13 03:50:00,221.823,221.855,221.776,221.835,203000000.0
2006-10-13 03:55:00,221.802,221.837,221.76,221.778,233300001.0
2006-10-13 04:00:00,221.774,221.817,221.747,221.8,319299998.0
2006-10-13 04:05:00,221.808,221.86,221.772,221.797,338800000.0
2006-10-13 04:10:00,221.822,221.836,221.777,221.836,259099998.0
2006-10-13 04:15:00,221.852,221.853,221.751,221.804,177399998.0
2006-10-13 04:20:00,221.811,221.885,221.778,221.868,190400001.0
2006-10-13 04:25:00,221.853,221.865,221.795,221.853,271400000.0
2006-10-13 04:30:00,221.86,221.862,221.822,221.855,203700001.0
2006-10-13 04:35:00,221.844,221.858,221.743,221.802,305699998.0
2006-10-13 04:40:00,221.797,221.839,221.741,221.823,243000001.0
2006-10-13 04:45:00,221.807,221.879,221.786,221.857,291400002.0
2006-10-13 04:50:00,221.865,221.885,221.798,221.846,259999999.0
2006-10-13 04:55:00,221.844,221.905,221.844,221.887,179100001.0
2006-10-13 05:00:00,221.904,221.915,221.86,221.883,330900000.0
2006-10-13 05:05:00,221.9,221.937,221.854,221.918,225700000.0
2006-10-13 05:10:00,221.925,221.948,221.86,221.924,344999999.0
2006-10-13 05:15:00,221.919,221.942,221.879,221.924,200599999.0
2006-10-13 05:20:00,221.944,221.959,221.871,221.915,286499999.0
2006-10-13 05:25:00,221.91,221.956,221.898,221.926,264500000.0
2006-10-13 05:30:00,221.928,221.949,221.906,221.924,226100000.0
2006-10-13 05:35:00,221.925,221.957,221.868,221.916,287600003.0
2006-10-13 05:40:00,221.936,221.938,221.864,221.936,220500000.0
2006-10-13 05:45:00,221.917,221.954,221.866,221.95,264800000.0
2006-10-13 05:50:00,221.932,221.968,221.916,221.961,324599999.0
2006-10-13 05:55:00,221.951,221.977,221.905,221.964,247000001.0
2006-10-13 06:00:00,221.961,221.984,221.88,221.884,221000000.0
2006-10-13 06:05:00,221.853,221.931,221.829,221.902,256299999.0
2006-10-13 06:10:00,221.889,221.903,221.843,221.9,168200000.0
2006-10-13 06:15:00,221.915,221.936,221.886,221.924,262500001.0
2006-10-13 06:20:00,221.948,222.033,221.913,221.972,290500001.0
2006-10-13 06:25:00,221.977,222.032,221.959,221.993,280900001.0
2006-10-13 06:30:00,221.977,222.004,221.912,221.987,202500001.0
2006-10-13 06:35:00,221.934,222.034,221.934,222.019,290900002.0
2006-10-13 06:40:00,222.023,222.056,222.005,222.053,262399999.0
2006-10-13 06:45:00,222.039,222.039,221.915,221.981,265200001.0
2006-10-13 06:50:00,221.953,222.008,221.936,221.993,289600000.0
2006-10-13 06:55:00,221.981,222.048,221.975,222.01,252200000.0
2006-10-13 07:00:00,222.014,222.018,221.966,221.99,292100000.0
2006-10-13 07:05:00,221.975,222.025,221.956,222.008,246400000.0
2006-10-13 07:10:00,221.985,222.025,221.944,222.024,250100002.0
2006-10-13 07:15:00,222.02,222.032,221.95,222.013,232300001.0
2006-10-13 07:20:00,222.039,222.111,222.002,222.045,254300000.0
2006-10-13 07:25:00,222.042,222.148,222.023,222.117,238400000.0
2006-10-13 07:30:00,222.08,222.22,222.065,222.108,232200002.0
2006-10-13 07:35:00,222.118,222.158,222.046,222.139,259500000.0
2006-10-13 07:40:00,222.122,222.151,222.089,222.091,202000001.0
2006-10-13 07:45:00,222.114,222.138,222.048,222.065,218200000.0
2006-10-13 07:50:00,222.063,222.106,222.043,222.086,326699999.0
2006-10-13 07:55:00,222.093,222.119,222.044,222.104,282400000.0
2006-10-13 08:00:00,222.094,222.117,222.001,222.037,207600000.0
2006-10-13 08:05:00,222.051,222.073,221.999,222.008,213800001.0
2006-10-13 08:10:00,222.017,222.062,222.005,222.057,264399999.0
2006-10-13 08:15:00,222.046,222.084,222.004,222.055,197400000.0
2006-10-13 08:20:00,222.06,222.095,222.029,222.066,291599999.0
2006-10-13 08:25:00,222.038,222.073,221.974,222.047,259200001.0
2006-10-13 08:30:00,222.041,222.076,222.004,222.076,274500000.0
2006-10-13 08:35:00,222.063,222.19,222.037,222.139,209199999.0
2006-10-13 08:40:00,222.122,222.252,222.11,222.212,336899999.0
2006-10-13 08:45:00,222.204,222.272,222.198,222.245,247700001.0
2006-10-13 08:50:00,222.244,222.261,222.179,222.248,271600001.0
2006-10-13 08:55:00,222.222,222.294,222.022,222.226,308600000.0
2006-10-13 09:00:00,222.252,222.307,222.166,222.182,217300000.0
2006-10-13 09:05:00,222.187,222.278,221.886,222.264,240100000.0
2006-10-13 09:10:00,222.28,222.332,222.199,222.285,303500000.0
2006-10-13 09:15:00,222.277,222.31,222.219,222.31,216499998.0
2006-10-13 09:20:00,222.305,222.338,222.277,222.294,260799999.0
2006-10-13 09:25:00,222.305,222.314,222.216,222.243,269100000.0
2006-10-13 09:30:00,222.243,222.261,221.84,221.967,341400003.0
2006-10-13 09:35:00,221.967,221.979,221.773,221.902,282199996.0
2006-10-13 09:40:00,221.914,221.921,221.759,221.827,305900002.0
2006-10-13 09:45:00,221.823,221.887,221.759,221.862,250699999.0
2006-10-13 09:50:00,221.866,221.866,221.714,221.8,243900000.0
2006-10-13 09:55:00,221.794,221.864,221.788,221.824,186400000.0
2006-10-13 10:00:00,221.829,221.91,221.771,221.884,246000000.0
2006-10-13 10:05:00,221.894,221.903,221.766,221.853,222499998.0
2006-10-13 10:10:00,221.873,221.884,221.787,221.84,320600001.0
2006-10-13 10:15:00,221.844,221.851,221.795,221.851,238900000.0
2006-10-13 10:20:00,221.856,221.884,221.832,221.882,274399999.0
2006-10-13 10:25:00,221.866,221.868,221.784,221.855,256900001.0
2006-10-13 10:30:00,221.866,221.919,221.794,221.918,261699999.0
2006-10-13 10:35:00,221.913,221.988,221.91,221.95,200899999.0
2006-10-13 10:40:00,221.941,222.01,221.844,221.951,286900000.0
2006-10-13 10:45:00,221.95,221.991,221.9,221.9,290300000.0
2006-10-13 10:50:00,221.894,221.964,221.846,221.964,219900002.0
2006-10-13 10:55:00,221.966,222.012,221.935,221.982,253899999.0
2006-10-13 11:00:00,221.988,222.004,221.919,221.965,237699999.0
2006-10-13 11:05:00,221.941,222.004,221.921,221.978,220299999.0
2006-10-13 11:10:00,221.971,221.971,221.896,221.955,232800000.0
2006-10-13 11:15:00,221.939,222.006,221.918,221.993,370500002.0
2006-10-13 11:20:00,221.997,222.07,221.951,222.07,189000000.0
2006-10-13 11:25:00,222.069,222.072,221.989,222.01,323500000.0
2006-10-13 11:30:00,222.023,222.11,221.999,222.037,223300000.0
2006-10-13 11:35:00,222.049,222.06,221.969,222.053,241800001.0
2006-10-13 11:40:00,222.05,222.129,222.05,222.102,262500000.0
2006-10-13 11:45:00,222.097,222.108,222.06,222.088,283900001.0
2006-10-13 11:50:00,222.088,222.158,222.061,222.098,291500002.0
2006-10-13 11:55:00,222.114,222.21,222.107,222.197,239900000.0
2006-10-13 12:00:00,222.214,222.226,222.126,222.161,240700000.0
2006-10-13 12:05:00,222.153,222.205,222.089,222.112,272400003.0
2006-10-13 12:10:00,222.137,222.149,222.057,222.09,271800000.0
2006-10-13 12:15:00,222.102,222.203,222.082,222.188,260700000.0
2006-10-13 12:20:00,222.174,222.184,222.075,222.077,277500000.0
2006-10-13 12:25:00,222.118,222.142,222.079,222.095,283399999.0
2006-10-13 12:30:00,222.08,222.163,222.075,222.136,251500001.0
2006-10-13 12:35:00,222.146,222.15,222.08,222.114,305300003.0
2006-10-13 12:40:00,222.122,222.197,222.12,222.179,184100000.0
2006-10-13 12:45:00,222.18,222.181,222.087,222.111,250600000.0
2006-10-13 12:50:00,222.118,222.17,222.086,222.135,237299999.0
2006-10-13 12:55:00,222.121,222.121,222.061,222.088,280800000.0
2006-10-13 13:00:00,222.068,222.073,221.947,221.97,297200002.0
2006-10-13 13:05:00,221.976,221.987,221.919,221.972,264000000.0
2006-10-13 13:10:00,221.969,222.029,221.936,222.021,254700000.0
2006-10-13 13:15:00,221.977,222.112,221.915,222.071,273000001.0
2006-10-13 13:20:00,222.103,222.12,222.053,222.093,279500000.0
2006-10-13 13:25:00,222.101,222.108,222.02,222.071,285700002.0
2006-10-13 13:30:00,222.081,222.138,222.07,222.13,284399998.0
2006-10-13 13:35:00,222.123,222.194,222.098,222.168,181999999.0
2006-10-13 13:40:00,222.17,222.188,222.113,222.162,332199998.0
2006-10-13 13:45:00,222.136,222.146,221.965,222.067,229800001.0
2006-10-13 13:50:00,222.03,222.181,221.926,222.157,161500001.0
2006-10-13 13:55:00,222.141,222.162,222.107,222.11,206399999.0
2006-10-13 14:00:00,222.097,222.201,221.953,222.185,205800000.0
2006-10-13 14:05:00,222.178,222.2,222.133,222.172,237800000.0
2006-10-13 14:10:00,222.173,222.175,222.087,222.117,228500000.0
2006-10-13 14:15:00,222.128,222.145,222.07,222.145,250399999.0
2006-10-13 14:20:00,222.147,222.174,222.102,222.136,227700000.0
2006-10-13 14:25:00,222.158,222.187,222.038,222.038,238999997.0
2006-10-13 14:30:00,221.987,222.317,221.987,222.26,256100000.0
2006-10-13 14:35:00,222.277,222.289,222.086,222.099,262900000.0
2006-10-13 14:40:00,222.106,222.106,221.996,222.01,211300000.0
2006-10-13 14:45:00,222.022,222.1,222.018,222.084,158000000.0
2006-10-13 14:50:00,222.081,222.158,222.018,222.034,251100000.0
2006-10-13 14:55:00,222.041,222.068,222.021,222.037,258499999.0
2006-10-13 15:00:00,222.037,222.053,221.995,222.029,324500001.0
2006-10-13 15:05:00,222.023,222.078,222.004,222.035,250400000.0
2006-10-13 15:10:00,222.036,222.052,221.984,222.028,251400002.0
2006-10-13 15:15:00,222.034,222.109,222.034,222.078,192900000.0
2006-10-13 15:20:00,222.056,222.079,222.012,222.069,248300001.0
2006-10-13 15:25:00,222.056,222.111,222.038,222.073,306200000.0
2006-10-13 15:30:00,222.073,222.098,222.034,222.042,232599999.0
2006-10-13 15:35:00,222.051,222.091,222.014,222.043,270800001.0
2006-10-13 15:40:00,222.048,222.094,222.022,222.089,270700000.0
2006-10-13 15:45:00,222.092,222.115,222.018,222.083,266100000.0
2006-10-13 15:50:00,222.069,222.117,222.033,222.072,217500000.0
2006-10-13 15:55:00,222.07,222.18,222.016,222.016,172600001.0
2006-10-13 16:00:00,222.098,222.13,222.005,222.019,293699999.0
2006-10-13 16:05:00,222.012,222.048,221.983,222.012,184300000.0
2006-10-13 16:10:00,222.016,222.121,222.0,222.093,229900001.0
2006-10-13 16:15:00,222.107,222.222,222.102,222.207,169299999.0
2006-10-13 16:20:00,222.209,222.241,222.185,222.2,280000000.0
2006-10-13 16:25:00,222.188,222.271,222.179,222.249,233100001.0
2006-10-13 16:30:00,222.243,222.341,222.216,222.228,289900001.0
2006-10-13 16:35:00,222.2,222.3,222.183,222.189,242899999.0
2006-10-13 16:40:00,222.178,222.306,222.178,222.285,334900000.0
2006-10-13 16:45:00,222.292,222.299,222.203,222.23,254599999.0
2006-10-13 16:50:00,222.23,222.311,222.214,222.261,241600000.0
2006-10-13 16:55:00,222.257,222.339,222.24,222.337,275199999.0
2006-10-13 17:00:00,222.351,222.357,222.152,222.171,322500002.0
2006-10-13 17:05:00,222.169,222.192,222.14,222.147,261599998.0
2006-10-13 17:10:00,222.162,222.281,222.143,222.224,209100000.0
2006-10-13 17:15:00,222.232,222.273,222.164,222.238,240500001.0
2006-10-13 17:20:00,222.231,222.267,222.203,222.26,219399998.0
2006-10-13 17:25:00,222.238,222.265,222.186,222.251,203399999.0
2006-10-13 17:30:00,222.252,222.322,222.252,222.3,219399999.0
2006-10-13 17:35:00,222.289,222.309,222.212,222.235,318800004.0
2006-10-13 17:40:00,222.237,222.256,222.196,222.216,250500001.0
2006-10-13 17:45:00,222.216,222.248,222.141,222.165,241000000.0
2006-10-13 17:50:00,222.16,222.254,222.138,222.171,256100001.0
2006-10-13 17:55:00,222.129,222.212,222.118,222.191,358000002.0
2006-10-13 18:00:00,222.207,222.265,222.182,222.235,2342999997.0
2006-10-13 18:05:00,222.259,222.362,222.259,222.259,3320600006.0
2006-10-13 18:10:00,222.27,222.295,222.167,222.272,2135200001.0
2006-10-13 18:15:00,222.276,222.301,222.187,222.252,2423299993.0
2006-10-13 18:20:00,222.262,222.262,222.132,222.168,2892500002.0
2006-10-13 18:25:00,222.198,222.209,222.122,222.149,2051200010.0
2006-10-13 18:30:00,222.168,222.21,222.142,222.185,2149000003.0
2006-10-13 18:35:00,222.186,222.205,222.088,222.139,1212400002.0
2006-10-13 18:40:00,222.127,222.165,222.082,222.132,1255800002.0
2006-10-13 18:45:00,222.141,222.196,222.12,222.186,796500001.0
2006-10-13 18:50:00,222.204,222.237,222.142,222.188,1135599999.0
2006-10-13 18:55:00,222.219,222.274,222.193,222.225,1200500004.0
2006-10-13 19:00:00,222.221,222.26,222.172,222.25,880500001.0
2006-10-13 19:05:00,222.247,222.281,222.172,222.194,1397400002.0
2006-10-13 19:10:00,222.164,222.215,222.1,222.185,622100003.0
2006-10-13 19:15:00,222.208,222.281,222.178,222.238,872900001.0
2006-10-13 19:20:00,222.253,222.259,222.183,222.232,986200000.0
2006-10-13 19:25:00,222.21,222.245,222.163,222.199,1366400004.0
2006-10-13 19:30:00,222.217,222.25,222.164,222.222,1288000003.0
2006-10-13 19:35:00,222.219,222.247,222.165,222.224,953100000.0
2006-10-13 19:40:00,222.223,222.251,222.109,222.208,1062600000.0
2006-10-13 19:45:00,222.209,222.238,222.152,222.165,758300003.0
2006-10-13 19:50:00,222.195,222.252,222.16,222.204,766500002.0
2006-10-13 19:55:00,222.224,222.243,222.141,222.174,957500000.0
2006-10-13 20:00:00,222.195,222.208,222.122,222.199,735000000.0
2006-10-13 20:05:00,222.212,222.243,222.151,222.212,874100000.0
2006-10-13 20:10:00,222.218,222.252,222.16,222.22,1191700002.0
2006-10-13 20:15:00,222.252,222.28,222.187,222.207,862899998.0
2006-10-13 20:20:00,222.203,222.243,222.176,222.194,1016700000.0
2006-10-13 20:25:00,222.19,222.222,222.139,222.18,1747100000.0
2006-10-13 20:30:00,222.174,222.188,222.095,222.095,1805400000.0
2006-10-13 20:35:00,222.113,222.174,222.099,222.116,659400002.0
2006-10-13 20:40:00,222.119,222.152,222.061,222.091,1547100001.0
2006-10-13 20:45:00,222.11,222.18,222.077,222.152,1059600000.0
2006-10-13 20:50:00,222.143,222.147,222.059,222.115,1007000000.0
2006-10-13 20:55:00,222.107,222.139,222.047,222.08,1793599996.0
2006-10-13 21:00:00,222.084,222.15,222.054,222.11,1513799998.0
2006-10-13 21:05:00,222.13,222.158,222.075,222.095,762400001.0
2006-10-13 21:10:00,222.104,222.193,222.082,222.165,788800001.0
2006-10-13 21:15:00,222.16,222.16,222.055,222.102,944700001.0
2006-10-13 21:20:00,222.102,222.145,222.074,222.108,1089300000.0
2006-10-13 21:25:00,222.13,222.144,222.078,222.119,762400002.0
2006-10-13 21:30:00,222.154,222.154,222.039,222.039,532800000.0
2006-10-13 21:35:00,222.086,222.099,222.012,222.06,337399998.0
2006-10-13 21:40:00,222.056,222.1,222.038,222.1,578300000.0
2006-10-13 21:45:00,222.094,222.097,222.035,222.079,562900001.0
2006-10-13 21:50:00,222.107,222.113,222.055,222.104,295300001.0
2006-10-13 21:55:00,222.097,222.143,222.063,222.11,343500000.0
2006-10-13 22:00:00,222.065,222.132,222.048,222.105,805199999.0
2006-10-13 22:05:00,222.102,222.148,222.065,222.1,303300000.0
2006-10-13 22:10:00,222.094,222.112,222.061,222.08,270799999.0
2006-10-13 22:15:00,222.058,222.115,222.05,222.088,580800000.0
2006-10-13 22:20:00,222.061,222.089,222.025,222.089,343800002.0
2006-10-13 22:25:00,222.075,222.098,222.022,222.059,551999999.0
2006-10-13 22:30:00,222.077,222.126,222.015,222.05,649100000.0
2006-10-13 22:35:00,222.064,222.067,221.972,222.027,270600001.0
2006-10-13 22:40:00,222.016,222.05,221.966,222.006,470600000.0
2006-10-13 22:45:00,221.995,222.078,221.964,221.965,393100003.0
2006-10-13 22:50:00,221.965,222.023,221.926,221.982,443100000.0
2006-10-13 22:55:00,221.983,222.01,221.928,221.939,326599999.0
2006-10-15 23:00:00,221.918,222.082,221.918,222.063,269099999.0
2006-10-15 23:05:00,222.031,222.112,222.012,222.106,211800000.0
2006-10-15 23:10:00,222.113,222.139,222.023,222.121,247200000.0
2006-10-15 23:15:00,222.079,222.1,222.053,222.079,245400001.0
2006-10-15 23:20:00,222.098,222.117,222.049,222.091,264700000.0
2006-10-15 23:25:00,222.112,222.112,221.962,221.965,249700001.0
2006-10-15 23:30:00,221.953,222.023,221.946,221.965,224100001.0
2006-10-15 23:35:00,222.003,222.045,221.972,222.013,186900001.0
2006-10-15 23:40:00,222.018,222.031,221.965,222.021,224200000.0
2006-10-15 23:45:00,222.027,222.037,221.988,222.014,263199999.0
2006-10-15 23:50:00,222.007,222.048,221.955,222.005,238200000.0
2006-10-15 23:55:00,221.999,222.028,221.966,221.98,284799999.0
2006-10-16 00:00:00,221.983,222.135,221.96,222.077,240199999.0
2006-10-16 00:05:00,222.096,222.144,222.014,222.144,282100000.0
2006-10-16 00:10:00,222.167,222.167,222.039,222.057,314000000.0
2006-10-16 00:15:00,222.082,222.122,222.033,222.067,261000000.0
2006-10-16 00:20:00,222.068,222.091,222.04,222.073,233900000.0
2006-10-16 00:25:00,222.092,222.119,222.061,222.095,242699998.0
2006-10-16 00:30:00,222.101,222.137,222.049,222.105,171299999.0
2006-10-16 00:35:00,222.062,222.134,222.028,222.095,218800001.0
2006-10-16 00:40:00,222.068,222.111,222.064,222.082,241000000.0
2006-10-16 00:45:00,222.068,222.096,222.049,222.082,193700001.0
2006-10-16 00:50:00,222.106,222.12,222.063,222.07,294699999.0
2006-10-16 00:55:00,222.076,222.111,222.06,222.088,214200002.0
2006-10-16 01:00:00,222.099,222.143,222.062,222.124,288600000.0
2006-10-16 01:05:00,222.122,222.149,222.082,222.112,265400000.0
2006-10-16 01:10:00,222.116,222.136,222.086,222.094,318900002.0
2006-10-16 01:15:00,222.133,222.146,222.095,222.138,209300000.0
2006-10-16 01:20:00,222.142,222.142,222.081,222.101,299600001.0
2006-10-16 01:25:00,222.102,222.116,222.038,222.07,239600000.0
2006-10-16 01:30:00,222.092,222.136,222.065,222.115,213000000.0
2006-10-16 01:35:00,222.111,222.149,222.086,222.121,281000000.0
2006-10-16 01:40:00,222.127,222.127,222.013,222.013,239100001.0
2006-10-16 01:45:00,222.08,222.089,221.972,222.03,285299998.0
2006-10-16 01:50:00,222.038,222.108,222.027,222.067,279899999.0
2006-10-16 01:55:00,222.061,222.082,221.998,222.023,231200000.0
2006-10-16 02:00:00,221.986,222.03,221.968,221.986,225099998.0
2006-10-16 02:05:00,222.0,222.017,221.945,221.981,286500000.0
2006-10-16 02:10:00,221.972,222.025,221.963,222.005,261000000.0
2006-10-16 02:15:00,221.997,221.997,221.909,221.944,217600000.0
2006-10-16 02:20:00,221.939,221.968,221.899,221.928,263799999.0
2006-10-16 02:25:00,221.948,221.948,221.895,221.92,248800001.0
2006-10-16 02:30:00,221.916,221.961,221.866,221.906,279400001.0
2006-10-16 02:35:00,221.882,221.926,221.862,221.898,285300000.0
2006-10-16 02:40:00,221.903,221.936,221.88,221.935,213899999.0
2006-10-16 02:45:00,221.932,221.932,221.831,221.893,313599999.0
2006-10-16 02:50:00,221.89,221.932,221.815,221.869,277899999.0
2006-10-16 02:55:00,221.857,221.857,221.807,221.841,242200002.0
2006-10-16 03:00:00,221.83,221.891,221.824,221.884,245200002.0
2006-10-16 03:05:00,221.914,221.942,221.87,221.935,265499997.0
2006-10-16 03:10:00,221.912,221.97,221.877,221.934,248999999.0
2006-10-16 03:15:00,221.941,221.972,221.889,221.957,174200000.0
2006-10-16 03:20:00,221.944,221.985,221.936,221.949,344200002.0
2006-10-16 03:25:00,221.918,221.972,221.902,221.958,214600000.0
2006-10-16 03:30:00,221.961,222.001,221.906,221.915,258200000.0
2006-10-16 03:35:00,221.899,221.938,221.883,221.921,242200002.0
2006-10-16 03:40:00,221.922,221.938,221.857,221.893,256199999.0
2006-10-16 03:45:00,221.893,221.93,221.884,221.904,247899999.0
2006-10-16 03:50:00,221.902,221.927,221.872,221.908,299100000.0
2006-10-16 03:55:00,221.88,221.968,221.866,221.951,248300000.0
2006-10-16 04:00:00,221.96,221.979,221.89,221.927,192300000.0
2006-10-16 04:05:00,221.925,221.925,221.805,221.84,340100001.0
2006-10-16 04:10:00,221.843,221.922,221.815,221.912,275599999.0
2006-10-16 04:15:00,221.916,221.962,221.854,221.878,289000000.0
2006-10-16 04:20:00,221.876,221.905,221.849,221.9,204100000.0
2006-10-16 04:25:00,221.897,221.909,221.843,221.881,154799998.0
2006-10-16 04:30:00,221.886,221.938,221.859,221.938,231800000.0
2006-10-16 04:35:00,221.956,221.956,221.897,221.932,236500002.0
2006-10-16 04:40:00,221.907,221.946,221.871,221.921,270400001.0
2006-10-16 04:45:00,221.898,221.939,221.87,221.908,244200000.0
2006-10-16 04:50:00,221.923,221.948,221.856,221.921,206500000.0
2006-10-16 04:55:00,221.92,221.956,221.886,221.907,286500000.0
2006-10-16 05:00:00,221.913,221.953,221.9,221.932,222699999.0
2006-10-16 05:05:00,221.936,221.962,221.893,221.924,253200000.0
2006-10-16 05:10:00,221.93,221.946,221.887,221.946,255900001.0
2006-10-16 05:15:00,221.938,221.956,221.9,221.929,314900000.0
2006-10-16 05:20:00,221.936,221.961,221.884,221.924,301500000.0
2006-10-16 05:25:00,221.94,221.958,221.907,221.933,223599999.0
2006-10-16 05:30:00,221.941,221.941,221.886,221.891,357300002.0
2006-10-16 05:35:00,221.906,221.915,221.857,221.873,212200000.0
2006-10-16 05:40:00,221.876,221.893,221.801,221.879,231700000.0
2006-10-16 05:45:00,221.87,221.902,221.824,221.884,206500000.0
2006-10-16 05:50:00,221.872,221.907,221.845,221.856,291200002.0
2006-10-16 05:55:00,221.855,221.946,221.848,221.945,287900002.0
2006-10-16 06:00:00,221.952,221.959,221.918,221.943,308300002.0
2006-10-16 06:05:00,221.939,221.964,221.913,221.941,189699999.0
2006-10-16 06:10:00,221.938,221.96,221.887,221.926,248800000.0
2006-10-16 06:15:00,221.92,221.942,221.878,221.923,273000001.0
2006-10-16 06:20:00,221.915,221.953,221.893,221.929,231900001.0
2006-10-16 06:25:00,221.91,221.942,221.849,221.908,278900001.0
2006-10-16 06:30:00,221.906,221.919,221.858,221.871,321199999.0
2006-10-16 06:35:00,221.865,221.912,221.861,221.871,220900001.0
2006-10-16 06:40:00,221.859,221.902,221.847,221.896,313400000.0
2006-10-16 06:45:00,221.874,221.938,221.863,221.93,303600000.0
2006-10-16 06:50:00,221.93,221.93,221.843,221.888,317400004.0
2006-10-16 06:55:00,221.823,221.889,221.823,221.884,176900000.0
2006-10-16 07:00:00,221.874,221.91,221.839,221.868,219799999.0
2006-10-16 07:05:00,221.876,221.947,221.847,221.947,316400002.0
2006-10-16 07:10:00,221.926,221.951,221.856,221.911,317500001.0
2006-10-16 07:15:00,221.895,221.952,221.868,221.944,248600001.0
2006-10-16 07:20:00,221.959,221.978,221.92,221.978,270399998.0
2006-10-16 07:25:00,221.98,222.004,221.949,221.998,301600000.0
2006-10-16 07:30:00,221.972,221.995,221.865,221.961,241500000.0
2006-10-16 07:35:00,221.983,221.983,221.833,221.934,280900001.0
2006-10-16 07:40:00,221.916,221.938,221.875,221.907,215100000.0
2006-10-16 07:45:00,221.922,221.935,221.867,221.9,242000000.0
2006-10-16 07:50:00,221.905,221.952,221.846,221.878,345499999.0
2006-10-16 07:55:00,221.864,221.906,221.812,221.825,238300000.0
2006-10-16 08:00:00,221.832,221.851,221.777,221.805,233500001.0
2006-10-16 08:05:00,221.813,221.865,221.78,221.864,239100002.0
2006-10-16 08:10:00,221.865,221.904,221.838,221.857,244800000.0
2006-10-16 08:15:00,221.854,221.892,221.795,221.825,248499999.0
2006-10-16 08:20:00,221.842,221.889,221.811,221.879,357999999.0
2006-10-16 08:25:00,221.874,221.943,221.847,221.939,191100000.0
2006-10-16 08:30:00,221.941,221.979,221.911,221.957,291299998.0
2006-10-16 08:35:00,221.95,221.959,221.855,221.855,278600001.0
2006-10-16 08:40:00,221.865,221.87,221.812,221.857,250800002.0
2006-10-16 08:45:00,221.86,221.898,221.842,221.89,212700001.0
2006-10-16 08:50:00,221.891,221.917,221.857,221.913,202300001.0
2006-10-16 08:55:00,221.909,222.077,221.885,221.927,264399998.0
2006-10-16 09:00:00,221.925,222.017,221.861,221.886,318300000.0
2006-10-16 09:05:00,221.89,221.89,221.696,221.726,291699998.0
2006-10-16 09:10:00,221.731,221.824,221.64,221.64,220700000.0
2006-10-16 09:15:00,221.655,221.679,221.552,221.552,274300000.0
2006-10-16 09:20:00,221.564,221.583,221.42,221.465,190400001.0
2006-10-16 09:25:00,221.48,221.567,221.416,221.545,301000001.0
2006-10-16 09:30:00,221.563,221.605,221.536,221.575,240900001.0
2006-10-16 09:35:00,221.58,221.736,221.569,221.732,258200001.0
2006-10-16 09:40:00,221.727,221.769,221.617,221.769,149500000.0
2006-10-16 09:45:00,221.807,221.82,221.645,221.645,209300001.0
2006-10-16 09:50:00,221.661,221.719,221.659,221.67,260699999.0
2006-10-16 09:55:00,221.665,221.878,221.65,221.872,201800000.0
2006-10-16 10:00:00,221.886,221.905,221.843,221.885,255100002.0
2006-10-16 10:05:00,221.892,222.005,221.868,221.921,253299999.0
2006-10-16 10:10:00,221.937,221.966,221.869,221.888,209799999.0
2006-10-16 10:15:00,221.872,221.89,221.828,221.855,175000000.0
2006-10-16 10:20:00,221.893,221.905,221.843,221.876,225500001.0
2006-10-16 10:25:00,221.879,221.934,221.865,221.877,300900000.0
2006-10-16 10:30:00,221.877,221.983,221.862,221.983,310100002.0
2006-10-16 10:35:00,222.0,222.059,221.872,221.889,295800000.0
2006-10-16 10:40:00,221.883,221.999,221.839,221.984,223700000.0
2006-10-16 10:45:00,222.003,222.055,221.988,222.016,265500000.0
2006-10-16 10:50:00,222.005,222.039,221.949,221.987,262199998.0
2006-10-16 10:55:00,221.967,221.967,221.839,221.903,246700000.0
2006-10-16 11:00:00,221.898,221.984,221.885,221.957,165800001.0
2006-10-16 11:05:00,221.941,221.982,221.926,221.939,256700000.0
2006-10-16 11:10:00,221.937,221.979,221.861,221.975,229900000.0
2006-10-16 11:15:00,221.973,222.054,221.966,222.053,253300000.0
2006-10-16 11:20:00,222.048,222.092,222.032,222.046,213700000.0
2006-10-16 11:25:00,222.044,222.111,222.034,222.071,267200002.0
2006-10-16 11:30:00,222.075,222.095,221.991,222.03,190800001.0
2006-10-16 11:35:00,222.013,222.029,221.954,221.98,281000001.0
2006-10-16 11:40:00,221.971,222.001,221.94,221.997,328199999.0
2006-10-16 11:45:00,222.02,222.079,222.02,222.053,270900000.0
2006-10-16 11:50:00,222.045,222.109,222.033,222.034,212500001.0
2006-10-16 11:55:00,222.043,222.105,222.012,222.105,228500001.0
2006-10-16 12:00:00,222.116,222.155,221.977,221.981,283599999.0
2006-10-16 12:05:00,221.992,222.039,221.983,222.005,297999997.0
2006-10-16 12:10:00,222.018,222.033,221.946,222.025,311699999.0
2006-10-16 12:15:00,222.018,222.044,221.96,221.993,295199998.0
2006-10-16 12:20:00,222.014,222.03,221.955,221.983,203000001.0
2006-10-16 12:25:00,221.985,222.008,221.903,221.906,211500000.0
2006-10-16 12:30:00,221.903,221.956,221.878,221.9,229499999.0
2006-10-16 12:35:00,221.906,221.918,221.861,221.898,317999999.0
2006-10-16 12:40:00,221.897,221.906,221.812,221.814,311800000.0
2006-10-16 12:45:00,221.822,221.843,221.726,221.817,208800000.0
2006-10-16 12:50:00,221.827,221.84,221.746,221.786,235400000.0
2006-10-16 12:55:00,221.761,221.78,221.697,221.702,310400003.0
2006-10-16 13:00:00,221.684,221.914,221.684,221.87,274800000.0
2006-10-16 13:05:00,221.871,221.914,221.821,221.834,279499999.0
2006-10-16 13:10:00,221.827,221.902,221.827,221.885,270400002.0
2006-10-16 13:15:00,221.889,221.927,221.841,221.841,236300000.0
2006-10-16 13:20:00,221.855,221.855,221.767,221.8,225000000.0
2006-10-16 13:25:00,221.796,221.829,221.68,221.744,226200002.0
2006-10-16 13:30:00,221.769,221.794,221.719,221.756,230700000.0
2006-10-16 13:35:00,221.791,221.843,221.773,221.777,283800001.0
2006-10-16 13:40:00,221.772,221.867,221.772,221.867,339900002.0
2006-10-16 13:45:00,221.843,221.88,221.761,221.825,200300000.0
2006-10-16 13:50:00,221.842,221.854,221.766,221.816,241400001.0
2006-10-16 13:55:00,221.809,221.904,221.806,221.825,258400000.0
2006-10-16 14:00:00,221.815,221.874,221.812,221.864,215499999.0
2006-10-16 14:05:00,221.847,221.847,221.65,221.699,198100001.0
2006-10-16 14:10:00,221.729,221.758,221.64,221.668,261500000.0
2006-10-16 14:15:00,221.677,221.786,221.655,221.767,158300000.0
2006-10-16 14:20:00,221.777,221.868,221.777,221.853,264100002.0
2006-10-16 14:25:00,221.851,221.889,221.804,221.871,204900001.0
2006-10-16 14:30:00,221.866,221.895,221.797,221.817,314500001.0
2006-10-16 14:35:00,221.803,221.858,221.788,221.841,238400001.0
2006-10-16 14:40:00,221.868,222.092,221.824,222.063,217200000.0
2006-10-16 14:45:00,222.062,222.074,222.013,222.016,186599999.0
2006-10-16 14:50:00,221.992,221.992,221.821,221.836,311800002.0
2006-10-16 14:55:00,221.847,221.856,221.768,221.81,341300000.0
2006-10-16 15:00:00,221.806,221.812,221.717,221.755,270499998.0
2006-10-16 15:05:00,221.733,221.784,221.711,221.781,280899999.0
2006-10-16 15:10:00,221.77,221.817,221.742,221.759,248000000.0
2006-10-16 15:15:00,221.771,221.822,221.749,221.765,283400002.0
2006-10-16 15:20:00,221.77,221.917,221.77,221.915,231100002.0
2006-10-16 15:25:00,221.924,221.953,221.878,221.953,244900000.0
2006-10-16 15:30:00,221.947,221.961,221.924,221.942,215800000.0
2006-10-16 15:35:00,221.946,221.971,221.879,221.885,178400000.0
2006-10-16 15:40:00,221.886,221.909,221.856,221.885,234200001.0
2006-10-16 15:45:00,221.887,221.905,221.856,221.877,329199997.0
2006-10-16 15:50:00,221.879,221.903,221.865,221.883,288699999.0
2006-10-16 15:55:00,221.868,221.904,221.857,221.904,189299999.0
2006-10-16 16:00:00,221.895,221.909,221.821,221.9,262400000.0
2006-10-16 16:05:00,221.898,221.928,221.832,221.905,253200002.0
2006-10-16 16:10:00,221.898,222.008,221.898,221.975,225200000.0
2006-10-16 16:15:00,221.99,222.059,221.967,222.043,240000000.0
2006-10-16 16:20:00,222.019,222.024,221.937,221.975,275000001.0
2006-10-16 16:25:00,221.965,221.965,221.92,221.935,238299998.0
2006-10-16 16:30:00,221.925,221.94,221.869,221.892,279300000.0
2006-10-16 16:35:00,221.9,221.914,221.817,221.822,217000000.0
2006-10-16 16:40:00,221.768,221.865,221.766,221.846,237400000.0
2006-10-16 16:45:00,221.848,221.892,221.813,221.844,283600000.0
2006-10-16 16:50:00,221.844,221.844,221.793,221.816,266399998.0
2006-10-16 16:55:00,221.807,221.847,221.728,221.796,294300000.0
2006-10-16 17:00:00,221.809,221.818,221.763,221.815,239700000.0
2006-10-16 17:05:00,221.829,221.849,221.795,221.804,264400001.0
2006-10-16 17:10:00,221.837,221.856,221.796,221.856,256800002.0
2006-10-16 17:15:00,221.856,221.906,221.832,221.851,310500000.0
2006-10-16 17:20:00,221.85,221.91,221.85,221.885,193900000.0
2006-10-16 17:25:00,221.875,221.919,221.855,221.869,207400000.0
2006-10-16 17:30:00,221.848,221.948,221.8,221.948,263400003.0
2006-10-16 17:35:00,221.931,222.001,221.911,221.945,237900001.0
2006-10-16 17:40:00,221.934,221.961,221.899,221.95,286900000.0
2006-10-16 17:45:00,221.981,221.994,221.914,221.929,248900000.0
2006-10-16 17:50:00,221.902,221.902,221.833,221.841,187200001.0
2006-10-16 17:55:00,221.84,221.85,221.746,221.824,225099999.0
2006-10-16 18:00:00,221.854,221.879,221.8,221.863,2487000002.0
2006-10-16 18:05:00,221.897,221.922,221.845,221.855,3128700009.0
2006-10-16 18:10:00,221.866,221.935,221.853,221.89,2224400000.0
2006-10-16 18:15:00,221.91,221.91,221.817,221.856,2290799999.0
2006-10-16 18:20:00,221.872,221.903,221.757,221.772,2952799997.0
2006-10-16 18:25:00,221.778,221.784,221.698,221.741,2099100005.0
2006-10-16 18:30:00,221.736,221.772,221.67,221.672,2064800000.0
2006-10-16 18:35:00,221.66,221.675,221.59,221.628,1209199997.0
2006-10-16 18:40:00,221.613,221.613,221.523,221.544,1147100000.0
2006-10-16 18:45:00,221.548,221.548,221.466,221.522,775800001.0
2006-10-16 18:50:00,221.526,221.552,221.49,221.529,1249300001.0
2006-10-16 18:55:00,221.534,221.565,221.516,221.547,1156099997.0
2006-10-16 19:00:00,221.535,221.605,221.524,221.605,805400002.0
2006-10-16 19:05:00,221.603,221.603,221.488,221.51,1366200005.0
2006-10-16 19:10:00,221.512,221.551,221.479,221.488,557100000.0
2006-10-16 19:15:00,221.51,221.62,221.475,221.572,987400000.0
2006-10-16 19:20:00,221.568,221.616,221.512,221.596,1079400001.0
2006-10-16 19:25:00,221.601,221.639,221.547,221.622,1209299998.0
2006-10-16 19:30:00,221.624,221.67,221.587,221.648,1202699998.0
2006-10-16 19:35:00,221.62,221.642,221.557,221.557,1081000001.0
2006-10-16 19:40:00,221.558,221.558,221.462,221.495,941699997.0
2006-10-16 19:45:00,221.501,221.51,221.436,221.487,812599999.0
2006-10-16 19:50:00,221.487,221.51,221.42,221.485,889000001.0
2006-10-16 19:55:00,221.48,221.48,221.395,221.397,874300002.0
2006-10-16 20:00:00,221.401,221.424,221.373,221.415,579099997.0
2006-10-16 20:05:00,221.413,221.466,221.369,221.417,822400001.0
2006-10-16 20:10:00,221.448,221.466,221.418,221.443,1247900000.0
2006-10-16 20:15:00,221.437,221.485,221.414,221.466,881199999.0
2006-10-16 20:20:00,221.452,221.457,221.381,221.43,1078099999.0
2006-10-16 20:25:00,221.44,221.466,221.401,221.444,1616800000.0
2006-10-16 20:30:00,221.456,221.514,221.421,221.462,1768099998.0
2006-10-16 20:35:00,221.46,221.509,221.423,221.449,881800002.0
2006-10-16 20:40:00,221.461,221.503,221.419,221.462,1500799999.0
2006-10-16 20:45:00,221.508,221.527,221.471,221.502,1138300009.0
2006-10-16 20:50:00,221.492,221.551,221.443,221.5,1051600002.0
2006-10-16 20:55:00,221.497,221.552,221.474,221.539,1776600001.0
2006-10-16 21:00:00,221.548,221.587,221.53,221.573,1369900009.0
2006-10-16 21:05:00,221.571,221.602,221.516,221.565,748800000.0
2006-10-16 21:10:00,221.583,221.603,221.537,221.544,676300002.0
2006-10-16 21:15:00,221.59,221.678,221.541,221.613,1096799994.0
2006-10-16 21:20:00,221.65,221.651,221.558,221.612,1053799997.0
2006-10-16 21:25:00,221.603,221.66,221.576,221.641,813100001.0
2006-10-16 21:30:00,221.635,221.636,221.579,221.6,539900002.0
2006-10-16 21:35:00,221.602,221.646,221.574,221.607,356800001.0
2006-10-16 21:40:00,221.61,221.631,221.567,221.598,486100000.0
2006-10-16 21:45:00,221.612,221.635,221.545,221.585,436600002.0
2006-10-16 21:50:00,221.594,221.615,221.551,221.615,363200001.0
2006-10-16 21:55:00,221.631,221.65,221.566,221.63,362000000.0
2006-10-16 22:00:00,221.63,221.661,221.572,221.619,856799999.0
2006-10-16 22:05:00,221.616,221.654,221.565,221.616,297199997.0
2006-10-16 22:10:00,221.591,221.611,221.547,221.58,297799999.0
2006-10-16 22:15:00,221.582,221.615,221.551,221.602,577200002.0
2006-10-16 22:20:00,221.6,221.667,221.567,221.639,360500003.0
2006-10-16 22:25:00,221.614,221.641,221.527,221.56,497700000.0
2006-10-16 22:30:00,221.547,221.547,221.457,221.531,675600000.0
2006-10-16 22:35:00,221.558,221.568,221.483,221.494,369299999.0
2006-10-16 22:40:00,221.508,221.59,221.505,221.542,278800001.0
2006-10-16 22:45:00,221.529,221.571,221.489,221.548,368699997.0
2006-10-16 22:50:00,221.572,221.602,221.505,221.521,393000001.0
2006-10-16 22:55:00,221.541,221.575,221.507,221.538,324199999.0
2006-10-16 23:00:00,221.551,221.602,221.524,221.542,267000000.0
2006-10-16 23:05:00,221.549,221.549,221.468,221.494,254999999.0
2006-10-16 23:10:00,221.514,221.542,221.464,221.484,393099998.0
2006-10-16 23:15:00,221.514,221.547,221.474,221.502,213300000.0
2006-10-16 23:20:00,221.497,221.535,221.439,221.508,280800002.0
2006-10-16 23:25:00,221.509,221.574,221.444,221.545,172500000.0
2006-10-16 23:30:00,221.556,221.609,221.534,221.56,340500000.0
2006-10-16 23:35:00,221.576,221.589,221.512,221.525,234700001.0
2006-10-16 23:40:00,221.527,221.587,221.5,221.509,247600002.0
2006-10-16 23:45:00,221.525,221.59,221.48,221.59,278900000.0
2006-10-16 23:50:00,221.561,221.678,221.537,221.622,239599999.0
2006-10-16 23:55:00,221.583,221.639,221.545,221.619,230499999.0
2006-10-17 00:00:00,221.616,221.616,221.53,221.566,259299998.0
2006-10-17 00:05:00,221.559,221.621,221.502,221.621,222100000.0
2006-10-17 00:10:00,221.579,221.622,221.538,221.618,302900000.0
2006-10-17 00:15:00,221.608,221.608,221.517,221.517,233400000.0
2006-10-17 00:20:00,221.571,221.575,221.511,221.518,241700000.0
2006-10-17 00:25:00,221.537,221.601,221.507,221.547,204300000.0
2006-10-17 00:30:00,221.561,221.583,221.499,221.548,221100001.0
2006-10-17 00:35:00,221.557,221.61,221.512,221.588,306100002.0
2006-10-17 00:40:00,221.596,221.617,221.566,221.613,227800000.0
2006-10-17 00:45:00,221.612,221.63,221.557,221.598,207000000.0
2006-10-17 00:50:00,221.606,221.634,221.48,221.495,245199999.0
2006-10-17 00:55:00,221.504,221.568,221.461,221.464,176700000.0
2006-10-17 01:00:00,221.484,221.506,221.409,221.444,244500001.0
2006-10-17 01:05:00,221.459,221.493,221.435,221.469,156200000.0
2006-10-17 01:10:00,221.465,221.617,221.453,221.519,247499998.0
2006-10-17 01:15:00,221.612,221.646,221.5,221.517,242200001.0
2006-10-17 01:20:00,221.539,221.613,221.478,221.613,278700000.0
2006-10-17 01:25:00,221.612,221.65,221.562,221.575,282300002.0
2006-10-17 01:30:00,221.594,221.613,221.545,221.545,254500002.0
2006-10-17 01:35:00,221.568,221.572,221.501,221.503,212300000.0
2006-10-17 01:40:00,221.516,221.621,221.492,221.619,265399999.0
2006-10-17 01:45:00,221.624,221.645,221.539,221.553,278200001.0
2006-10-17 01:50:00,221.584,221.584,221.512,221.544,251899999.0
2006-10-17 01:55:00,221.526,221.652,221.516,221.608,348500001.0
2006-10-17 02:00:00,221.616,221.694,221.616,221.661,284100001.0
2006-10-17 02:05:00,221.672,221.793,221.672,221.747,258800001.0
2006-10-17 02:10:00,221.762,221.879,221.727,221.834,251000000.0
2006-10-17 02:15:00,221.815,221.83,221.723,221.723,283999998.0
2006-10-17 02:20:00,221.782,221.798,221.604,221.718,164100001.0
2006-10-17 02:25:00,221.742,221.742,221.654,221.68,295600001.0
2006-10-17 02:30:00,221.68,221.737,221.658,221.737,219900001.0
2006-10-17 02:35:00,221.739,221.769,221.71,221.716,274400000.0
2006-10-17 02:40:00,221.689,221.713,221.645,221.691,182800000.0
2006-10-17 02:45:00,221.673,221.689,221.605,221.625,229000001.0
2006-10-17 02:50:00,221.622,221.7,221.568,221.631,268500000.0
2006-10-17 02:55:00,221.601,221.627,221.57,221.599,224199998.0
2006-10-17 03:00:00,221.588,221.682,221.562,221.657,240499999.0
2006-10-17 03:05:00,221.649,221.743,221.624,221.722,229500000.0
2006-10-17 03:10:00,221.716,221.805,221.713,221.769,174700000.0
2006-10-17 03:15:00,221.793,221.811,221.66,221.689,235500000.0
2006-10-17 03:20:00,221.67,221.734,221.642,221.712,305500000.0
2006-10-17 03:25:00,221.701,221.752,221.674,221.726,268099999.0
2006-10-17 03:30:00,221.723,221.74,221.65,221.69,289000002.0
2006-10-17 03:35:00,221.679,221.727,221.66,221.727,200900000.0
2006-10-17 03:40:00,221.694,221.747,221.676,221.698,253800000.0
2006-10-17 03:45:00,221.703,221.726,221.686,221.706,242800000.0
2006-10-17 03:50:00,221.691,221.723,221.657,221.702,193700000.0
2006-10-17 03:55:00,221.703,221.736,221.69,221.7,276500001.0
2006-10-17 04:00:00,221.704,221.714,221.66,221.675,225200000.0
2006-10-17 04:05:00,221.667,221.697,221.622,221.662,371199997.0
2006-10-17 04:10:00,221.671,221.746,221.663,221.739,292600002.0
2006-10-17 04:15:00,221.728,221.747,221.692,221.729,181800000.0
2006-10-17 04:20:00,221.705,221.705,221.614,221.652,272700001.0
2006-10-17 04:25:00,221.649,221.669,221.59,221.59,249499999.0
2006-10-17 04:30:00,221.65,221.666,221.585,221.615,194199999.0
2006-10-17 04:35:00,221.616,221.649,221.594,221.625,316200001.0
2006-10-17 04:40:00,221.633,221.634,221.576,221.607,229399999.0
2006-10-17 04:45:00,221.548,221.602,221.548,221.571,185300000.0
2006-10-17 04:50:00,221.594,221.614,221.542,221.566,207200001.0
2006-10-17 04:55:00,221.564,221.573,221.502,221.516,275799999.0
2006-10-17 05:00:00,221.549,221.578,221.519,221.563,293700001.0
2006-10-17 05:05:00,221.572,221.61,221.497,221.61,304600001.0
2006-10-17 05:10:00,221.604,221.604,221.54,221.566,246299999.0
2006-10-17 05:15:00,221.548,221.591,221.512,221.512,213899999.0
2006-10-17 05:20:00,221.597,221.615,221.533,221.592,303999998.0
2006-10-17 05:25:00,221.607,221.607,221.527,221.589,273800001.0
2006-10-17 05:30:00,221.591,221.67,221.57,221.65,240199999.0
2006-10-17 05:35:00,221.642,221.72,221.595,221.711,305400000.0
2006-10-17 05:40:00,221.711,221.721,221.637,221.7,234999999.0
2006-10-17 05:45:00,221.684,221.744,221.655,221.73,293600002.0
2006-10-17 05:50:00,221.718,221.747,221.672,221.697,206200003.0
2006-10-17 05:55:00,221.712,221.742,221.669,221.705,236400000.0
2006-10-17 06:00:00,221.715,221.751,221.654,221.751,265600001.0
2006-10-17 06:05:00,221.751,221.761,221.647,221.687,211900001.0
2006-10-17 06:10:00,221.696,221.724,221.667,221.677,259500001.0
2006-10-17 06:15:00,221.7,221.719,221.659,221.701,269400001.0
2006-10-17 06:20:00,221.713,221.726,221.616,221.655,282599998.0
2006-10-17 06:25:00,221.651,221.689,221.608,221.673,245700000.0
2006-10-17 06:30:00,221.664,221.702,221.639,221.66,213600000.0
2006-10-17 06:35:00,221.631,221.683,221.616,221.66,215500000.0
2006-10-17 06:40:00,221.644,221.693,221.627,221.668,238800000.0
2006-10-17 06:45:00,221.667,221.699,221.627,221.682,207599999.0
2006-10-17 06:50:00,221.687,221.687,221.614,221.66,258400000.0
2006-10-17 06:55:00,221.651,221.671,221.603,221.667,158600000.0
2006-10-17 07:00:00,221.636,221.679,221.611,221.63,252400000.0
2006-10-17 07:05:00,221.642,221.661,221.597,221.621,255600000.0
2006-10-17 07:10:00,221.638,221.665,221.597,221.597,299000001.0
2006-10-17 07:15:00,221.642,221.702,221.591,221.665,289699997.0
2006-10-17 07:20:00,221.642,221.665,221.607,221.636,251299999.0
2006-10-17 07:25:00,221.632,221.672,221.596,221.665,283500000.0
2006-10-17 07:30:00,221.661,221.667,221.557,221.59,200900001.0
2006-10-17 07:35:00,221.619,221.642,221.579,221.591,239500000.0
2006-10-17 07:40:00,221.637,221.648,221.592,221.631,304599999.0
2006-10-17 07:45:00,221.624,221.656,221.595,221.62,304700000.0
2006-10-17 07:50:00,221.621,221.672,221.577,221.634,242800001.0
2006-10-17 07:55:00,221.621,221.676,221.576,221.628,274699999.0
2006-10-17 08:00:00,221.653,221.77,221.653,221.758,249099998.0
2006-10-17 08:05:00,221.751,221.777,221.684,221.765,241200000.0
2006-10-17 08:10:00,221.703,221.788,221.657,221.661,245599998.0
2006-10-17 08:15:00,221.652,221.674,221.59,221.603,227300000.0
2006-10-17 08:20:00,221.629,221.736,221.629,221.662,254700000.0
2006-10-17 08:25:00,221.655,221.719,221.655,221.715,243000001.0
2006-10-17 08:30:00,221.724,221.754,221.689,221.754,316100001.0
2006-10-17 08:35:00,221.724,221.736,221.694,221.715,242500001.0
2006-10-17 08:40:00,221.735,221.779,221.681,221.7,235499998.0
2006-10-17 08:45:00,221.688,221.727,221.634,221.654,254900000.0
2006-10-17 08:50:00,221.646,221.658,221.46,221.46,228000001.0
2006-10-17 08:55:00,221.478,221.636,221.452,221.636,177200000.0
2006-10-17 09:00:00,221.637,221.644,221.552,221.631,205699999.0
2006-10-17 09:05:00,221.645,221.677,221.618,221.661,274900002.0
2006-10-17 09:10:00,221.7,221.701,221.565,221.565,222199999.0
2006-10-17 09:15:00,221.538,221.551,221.482,221.542,259400002.0
2006-10-17 09:20:00,221.533,221.533,221.456,221.506,270300002.0
2006-10-17 09:25:00,221.512,221.546,221.451,221.451,248599999.0
2006-10-17 09:30:00,221.422,221.475,221.383,221.45,280300000.0
2006-10-17 09:35:00,221.431,221.445,221.373,221.384,381500000.0
2006-10-17 09:40:00,221.387,221.429,221.329,221.401,154400000.0
2006-10-17 09:45:00,221.394,221.419,221.332,221.394,268600002.0
2006-10-17 09:50:00,221.406,221.458,221.376,221.42,261499999.0
2006-10-17 09:55:00,221.416,221.566,221.412,221.456,218800000.0
2006-10-17 10:00:00,221.463,221.483,221.398,221.436,231800002.0
2006-10-17 10:05:00,221.455,221.48,221.406,221.442,209900000.0
2006-10-17 10:10:00,221.501,221.52,221.466,221.49,235400001.0
2006-10-17 10:15:00,221.485,221.492,221.41,221.487,224200001.0
2006-10-17 10:20:00,221.493,221.494,221.38,221.393,233499999.0
2006-10-17 10:25:00,221.379,221.445,221.372,221.416,176100000.0
2006-10-17 10:30:00,221.47,221.786,221.352,221.67,310900002.0
2006-10-17 10:35:00,221.649,221.674,221.494,221.545,241799999.0
2006-10-17 10:40:00,221.545,221.545,221.28,221.28,269700000.0
2006-10-17 10:45:00,221.3,221.311,221.218,221.26,229600001.0
2006-10-17 10:50:00,221.274,221.375,221.268,221.283,230400001.0
2006-10-17 10:55:00,221.286,221.469,221.246,221.317,233900002.0
2006-10-17 11:00:00,221.409,221.569,221.327,221.569,224100000.0
2006-10-17 11:05:00,221.588,221.628,221.49,221.544,244500000.0
2006-10-17 11:10:00,221.565,221.565,221.506,221.538,216400001.0
2006-10-17 11:15:00,221.531,221.536,221.416,221.462,259300003.0
2006-10-17 11:20:00,221.462,221.533,221.445,221.518,221500000.0
2006-10-17 11:25:00,221.493,221.493,221.349,221.352,237400002.0
2006-10-17 11:30:00,221.355,221.403,221.322,221.331,253200001.0
2006-10-17 11:35:00,221.316,221.403,221.315,221.403,333499998.0
2006-10-17 11:40:00,221.394,221.467,221.382,221.457,348399998.0
2006-10-17 11:45:00,221.447,221.467,221.397,221.431,281499999.0
2006-10-17 11:50:00,221.438,221.548,221.425,221.523,219300000.0
2006-10-17 11:55:00,221.544,221.55,221.394,221.394,233099999.0
2006-10-17 12:00:00,221.383,221.446,221.377,221.446,256300001.0
2006-10-17 12:05:00,221.452,221.467,221.401,221.447,291500002.0
2006-10-17 12:10:00,221.484,221.534,221.445,221.512,291200001.0
2006-10-17 12:15:00,221.514,221.621,221.503,221.537,274300000.0
2006-10-17 12:20:00,221.533,221.565,221.523,221.555,196399999.0
2006-10-17 12:25:00,221.563,221.6,221.527,221.574,243000000.0
2006-10-17 12:30:00,221.568,221.592,221.513,221.535,177600000.0
2006-10-17 12:35:00,221.546,221.675,221.521,221.671,274300000.0
2006-10-17 12:40:00,221.689,221.722,221.568,221.601,214600001.0
2006-10-17 12:45:00,221.627,221.688,221.627,221.636,238199999.0
2006-10-17 12:50:00,221.648,221.687,221.62,221.656,181600000.0
2006-10-17 12:55:00,221.655,221.717,221.638,221.693,284699999.0
2006-10-17 13:00:00,221.677,221.733,221.675,221.677,241100000.0
2006-10-17 13:05:00,221.692,221.709,221.587,221.587,240900000.0
2006-10-17 13:10:00,221.634,221.698,221.623,221.672,236800001.0
2006-10-17 13:15:00,221.651,221.662,221.614,221.662,302800000.0
2006-10-17 13:20:00,221.688,221.744,221.641,221.744,256000001.0
2006-10-17 13:25:00,221.752,221.818,221.733,221.743,242000000.0
2006-10-17 13:30:00,221.719,221.746,221.676,221.703,238900000.0
2006-10-17 13:35:00,221.707,221.727,221.667,221.707,261899999.0
2006-10-17 13:40:00,221.692,221.737,221.672,221.68,347599998.0
2006-10-17 13:45:00,221.659,221.691,221.622,221.654,230700000.0
2006-10-17 13:50:00,221.626,221.644,221.462,221.481,276699999.0
2006-10-17 13:55:00,221.463,221.503,221.437,221.467,264000001.0
2006-10-17 14:00:00,221.442,221.462,221.406,221.445,261199999.0
2006-10-17 14:05:00,221.423,221.471,221.382,221.458,209900000.0
2006-10-17 14:10:00,221.459,221.569,221.459,221.537,305599999.0
2006-10-17 14:15:00,221.541,221.602,221.519,221.595,293100000.0
2006-10-17 14:20:00,221.598,221.669,221.585,221.622,308800000.0
2006-10-17 14:25:00,221.633,221.666,221.52,221.588,223700001.0
2006-10-17 14:30:00,221.495,221.625,221.405,221.625,238699999.0
2006-10-17 14:35:00,221.642,221.675,221.613,221.657,253199999.0
2006-10-17 14:40:00,221.662,221.683,221.561,221.61,245899999.0
2006-10-17 14:45:00,221.606,221.686,221.591,221.684,177800000.0
2006-10-17 14:50:00,221.677,221.715,221.654,221.685,254100000.0
2006-10-17 14:55:00,221.684,221.744,221.662,221.662,203300000.0
2006-10-17 15:00:00,221.675,221.71,221.62,221.676,305500000.0
2006-10-17 15:05:00,221.669,221.68,221.617,221.658,212900000.0
2006-10-17 15:10:00,221.656,221.684,221.597,221.646,208800002.0
2006-10-17 15:15:00,221.685,221.859,221.685,221.85,170700001.0
2006-10-17 15:20:00,221.869,221.893,221.793,221.848,177600000.0
2006-10-17 15:25:00,221.839,221.918,221.788,221.894,249900001.0
2006-10-17 15:30:00,221.895,221.901,221.784,221.795,298799999.0
2006-10-17 15:35:00,221.781,221.868,221.777,221.819,221500001.0
2006-10-17 15:40:00,221.803,221.909,221.777,221.895,233599998.0
2006-10-17 15:45:00,221.888,221.906,221.84,221.871,208100000.0
2006-10-17 15:50:00,221.859,221.865,221.787,221.81,277400001.0
2006-10-17 15:55:00,221.813,221.854,221.788,221.852,241700000.0
2006-10-17 16:00:00,221.825,221.923,221.825,221.888,268499998.0
2006-10-17 16:05:00,221.934,222.035,221.898,222.028,195600000.0
2006-10-17 16:10:00,222.016,222.039,221.97,222.005,263200001.0
2006-10-17 16:15:00,222.023,222.062,221.926,222.016,263400001.0
2006-10-17 16:20:00,222.037,222.061,222.003,222.04,348600001.0
2006-10-17 16:25:00,222.039,222.08,222.034,222.058,195400000.0
2006-10-17 16:30:00,222.08,222.08,222.001,222.052,274800000.0
2006-10-17 16:35:00,222.035,222.049,221.99,222.025,273599999.0
2006-10-17 16:40:00,222.044,222.112,222.024,222.105,232300002.0
2006-10-17 16:45:00,222.083,222.12,222.052,222.08,330400000.0
2006-10-17 16:50:00,222.086,222.097,221.992,222.002,269000000.0
2006-10-17 16:55:00,222.014,222.031,221.846,221.846,252800000.0
2006-10-17 17:00:00,221.848,221.904,221.793,221.833,323499997.0
2006-10-17 17:05:00,221.828,221.905,221.817,221.888,182300000.0
2006-10-17 17:10:00,221.905,221.915,221.807,221.848,230500000.0
2006-10-17 17:15:00,221.853,221.932,221.834,221.918,247200002.0
2006-10-17 17:20:00,221.91,221.971,221.905,221.948,239700000.0
2006-10-17 17:25:00,221.936,222.071,221.936,222.053,228299999.0
2006-10-17 17:30:00,222.049,222.067,221.98,222.037,200000001.0
2006-10-17 17:35:00,222.044,222.062,221.967,222.035,273100000.0
2006-10-17 17:40:00,222.027,222.105,222.027,222.06,284900002.0
2006-10-17 17:45:00,222.085,222.114,222.046,222.083,248799999.0
2006-10-17 17:50:00,222.096,222.212,222.065,222.193,242600000.0
2006-10-17 17:55:00,222.18,222.261,222.158,222.212,194300000.0
2006-10-17 18:00:00,222.186,222.235,222.141,222.169,2474599997.0
2006-10-17 18:05:00,222.174,222.181,222.069,222.108,3326800006.0
2006-10-17 18:10:00,222.074,222.11,222.022,222.085,2423100003.0
2006-10-17 18:15:00,222.092,222.152,222.058,222.115,2458699996.0
2006-10-17 18:20:00,222.096,222.148,222.035,222.084,3138199999.0
2006-10-17 18:25:00,222.098,222.251,222.096,222.207,2127799994.0
2006-10-17 18:30:00,222.222,222.262,222.141,222.177,2203500003.0
2006-10-17 18:35:00,222.193,222.279,222.167,222.223,1258099999.0
2006-10-17 18:40:00,222.21,222.265,222.164,222.265,1332599999.0
2006-10-17 18:45:00,222.292,222.323,222.227,222.275,805299998.0
2006-10-17 18:50:00,222.295,222.359,222.283,222.333,1169200003.0
2006-10-17 18:55:00,222.351,222.384,222.285,222.285,1090300001.0
2006-10-17 19:00:00,222.282,222.346,222.24,222.333,913299997.0
2006-10-17 19:05:00,222.337,222.351,222.263,222.347,1347000002.0
2006-10-17 19:10:00,222.352,222.361,222.237,222.355,683399999.0
2006-10-17 19:15:00,222.348,222.38,222.251,222.27,901999997.0
2006-10-17 19:20:00,222.339,222.472,222.32,222.44,1013600001.0
2006-10-17 19:25:00,222.443,222.462,222.41,222.455,1251899997.0
2006-10-17 19:30:00,222.448,222.495,222.448,222.477,1094700000.0
2006-10-17 19:35:00,222.469,222.508,222.396,222.425,998000000.0
2006-10-17 19:40:00,222.428,222.451,222.392,222.422,1019899998.0
2006-10-17 19:45:00,222.427,222.453,222.376,222.407,668800000.0
2006-10-17 19:50:00,222.41,222.425,222.323,222.425,755400000.0
2006-10-17 19:55:00,222.406,222.417,222.343,222.392,939300004.0
2006-10-17 20:00:00,222.412,222.448,222.385,222.437,602799999.0
2006-10-17 20:05:00,222.432,222.455,222.368,222.407,850800000.0
2006-10-17 20:10:00,222.406,222.491,222.397,222.439,1241199999.0
2006-10-17 20:15:00,222.451,222.459,222.38,222.442,771100001.0
2006-10-17 20:20:00,222.435,222.506,222.433,222.473,1101299998.0
2006-10-17 20:25:00,222.476,222.535,222.47,222.47,1623299997.0
2006-10-17 20:30:00,222.465,222.477,222.396,222.441,1916400004.0
2006-10-17 20:35:00,222.445,222.505,222.422,222.482,687300005.0
2006-10-17 20:40:00,222.487,222.509,222.433,222.478,1341900000.0
2006-10-17 20:45:00,222.483,222.501,222.415,222.445,1099200002.0
2006-10-17 20:50:00,222.435,222.505,222.425,222.474,1179999998.0
2006-10-17 20:55:00,222.463,222.463,222.339,222.419,1722000003.0
2006-10-17 21:00:00,222.418,222.418,222.293,222.305,1569000001.0
2006-10-17 21:05:00,222.292,222.315,222.249,222.31,816400002.0
2006-10-17 21:10:00,222.323,222.394,222.31,222.343,731900002.0
2006-10-17 21:15:00,222.345,222.345,222.224,222.325,998100002.0
2006-10-17 21:20:00,222.326,222.355,222.247,222.303,1100799999.0
2006-10-17 21:25:00,222.315,222.363,222.268,222.332,812700000.0
2006-10-17 21:30:00,222.335,222.337,222.269,222.317,477500001.0
2006-10-17 21:35:00,222.297,222.341,222.213,222.341,342000001.0
2006-10-17 21:40:00,222.329,222.393,222.315,222.35,503900003.0
2006-10-17 21:45:00,222.357,222.372,222.225,222.265,508100001.0
2006-10-17 21:50:00,222.307,222.311,222.218,222.283,328600003.0
2006-10-17 21:55:00,222.298,222.302,222.238,222.274,365399999.0
2006-10-17 22:00:00,222.258,222.288,222.146,222.252,890600002.0
2006-10-17 22:05:00,222.253,222.265,222.193,222.241,273500002.0
2006-10-17 22:10:00,222.255,222.27,222.126,222.262,257200000.0
2006-10-17 22:15:00,222.258,222.284,222.197,222.26,641400002.0
2006-10-17 22:20:00,222.271,222.28,222.209,222.238,315400000.0
2006-10-17 22:25:00,222.258,222.315,222.233,222.27,522500001.0
2006-10-17 22:30:00,222.286,222.316,222.222,222.316,852300004.0
2006-10-17 22:35:00,222.336,222.336,222.263,222.286,195400000.0
2006-10-17 22:40:00,222.32,222.337,222.281,222.306,376200000.0
2006-10-17 22:45:00,222.309,222.321,222.231,222.236,417900001.0
2006-10-17 22:50:00,222.26,222.26,222.125,222.185,423799999.0
2006-10-17 22:55:00,222.181,222.181,222.038,222.086,378000000.0
2006-10-17 23:00:00,222.09,222.109,221.846,221.897,237700000.0
2006-10-17 23:05:00,221.955,222.025,221.85,222.009,210300000.0
2006-10-17 23:10:00,221.981,221.993,221.839,221.854,268300002.0
2006-10-17 23:15:00,221.849,221.849,221.756,221.785,226300000.0
2006-10-17 23:20:00,221.762,221.862,221.663,221.822,333100001.0
2006-10-17 23:25:00,221.832,221.844,221.689,221.689,233400001.0
2006-10-17 23:30:00,221.691,221.736,221.661,221.691,210400001.0
2006-10-17 23:35:00,221.678,221.744,221.67,221.707,266800001.0
2006-10-17 23:40:00,221.707,221.723,221.667,221.688,203300000.0
2006-10-17 23:45:00,221.676,221.678,221.599,221.616,290700000.0
2006-10-17 23:50:00,221.616,221.62,221.498,221.545,324699997.0
2006-10-17 23:55:00,221.552,221.697,221.5,221.631,321300001.0
2006-10-18 00:00:00,221.668,221.668,221.517,221.563,217400001.0
2006-10-18 00:05:00,221.555,221.555,221.453,221.518,214500001.0
2006-10-18 00:10:00,221.53,221.668,221.53,221.661,278400001.0
2006-10-18 00:15:00,221.659,221.737,221.629,221.651,309600003.0
2006-10-18 00:20:00,221.623,221.685,221.61,221.615,193400000.0
2006-10-18 00:25:00,221.603,221.603,221.493,221.549,204700000.0
2006-10-18 00:30:00,221.549,221.613,221.53,221.597,181500000.0
2006-10-18 00:35:00,221.602,221.732,221.588,221.727,194399999.0
2006-10-18 00:40:00,221.713,221.737,221.643,221.737,206899999.0
2006-10-18 00:45:00,221.764,221.794,221.734,221.781,239800002.0
2006-10-18 00:50:00,221.822,221.87,221.78,221.78,323599997.0
2006-10-18 00:55:00,221.832,221.95,221.794,221.929,240400001.0
2006-10-18 01:00:00,221.937,221.959,221.832,221.851,250500000.0
2006-10-18 01:05:00,221.879,221.884,221.792,221.792,244899999.0
2006-10-18 01:10:00,221.783,221.821,221.746,221.753,244299999.0
2006-10-18 01:15:00,221.765,221.809,221.716,221.782,290100001.0
2006-10-18 01:20:00,221.779,221.813,221.718,221.781,205200000.0
2006-10-18 01:25:00,221.743,221.822,221.725,221.776,240400000.0
2006-10-18 01:30:00,221.79,221.798,221.703,221.703,231600000.0
2006-10-18 01:35:00,221.745,221.793,221.724,221.768,209499999.0
2006-10-18 01:40:00,221.74,221.882,221.722,221.882,250000000.0
2006-10-18 01:45:00,221.869,221.874,221.774,221.831,225399999.0
2006-10-18 01:50:00,221.852,221.855,221.787,221.838,242000002.0
2006-10-18 01:55:00,221.855,221.886,221.81,221.855,261300000.0
2006-10-18 02:00:00,221.878,221.887,221.814,221.871,240200000.0
2006-10-18 02:05:00,221.889,221.911,221.847,221.877,202000001.0
2006-10-18 02:10:00,221.893,221.903,221.837,221.899,306300002.0
2006-10-18 02:15:00,221.88,221.918,221.842,221.864,293400000.0
2006-10-18 02:20:00,221.886,221.922,221.833,221.921,254300001.0
2006-10-18 02:25:00,221.942,221.949,221.857,221.869,262999999.0
2006-10-18 02:30:00,221.857,221.887,221.825,221.86,311200000.0
2006-10-18 02:35:00,221.852,221.934,221.832,221.92,314699998.0
2006-10-18 02:40:00,221.914,222.025,221.907,221.907,288099999.0
2006-10-18 02:45:00,221.887,221.916,221.829,221.861,241700001.0
2006-10-18 02:50:00,221.841,221.923,221.798,221.923,282499998.0
2006-10-18 02:55:00,221.887,221.917,221.855,221.917,186900000.0
2006-10-18 03:00:00,221.918,221.962,221.881,221.962,243299999.0
2006-10-18 03:05:00,221.959,221.992,221.926,221.936,197700000.0
2006-10-18 03:10:00,221.977,222.007,221.942,221.982,315000001.0
2006-10-18 03:15:00,221.989,222.009,221.947,221.957,178400000.0
2006-10-18 03:20:00,221.924,221.979,221.906,221.958,321399997.0
2006-10-18 03:25:00,221.946,221.97,221.9,221.94,161800001.0
2006-10-18 03:30:00,221.968,222.021,221.91,222.003,337100001.0
2006-10-18 03:35:00,222.007,222.056,221.954,222.049,309100001.0
2006-10-18 03:40:00,222.04,222.067,222.002,222.038,243200000.0
2006-10-18 03:45:00,222.052,222.093,222.034,222.062,221799999.0
2006-10-18 03:50:00,222.064,222.098,221.983,222.005,264299998.0
2006-10-18 03:55:00,222.013,222.021,221.967,221.995,266800000.0
2006-10-18 04:00:00,222.001,222.017,221.946,222.002,252699999.0
2006-10-18 04:05:00,221.994,222.037,221.975,222.001,339200000.0
2006-10-18 04:10:00,222.001,222.034,221.98,222.019,270200001.0
2006-10-18 04:15:00,222.004,222.025,221.873,221.894,247600000.0
2006-10-18 04:20:00,221.894,221.92,221.858,221.919,331699997.0
2006-10-18 04:25:00,221.87,221.911,221.857,221.908,189699999.0
2006-10-18 04:30:00,221.891,221.917,221.858,221.878,227499999.0
2006-10-18 04:35:00,221.88,221.901,221.83,221.883,281800000.0
2006-10-18 04:40:00,221.872,221.875,221.827,221.853,249900002.0
2006-10-18 04:45:00,221.826,221.855,221.782,221.81,205800000.0
2006-10-18 04:50:00,221.815,221.842,221.775,221.793,344200000.0
2006-10-18 04:55:00,221.786,221.852,221.771,221.775,231499999.0
2006-10-18 05:00:00,221.789,221.811,221.703,221.781,257900002.0
2006-10-18 05:05:00,221.743,221.838,221.743,221.838,255100001.0
2006-10-18 05:10:00,221.823,221.857,221.773,221.85,218000001.0
2006-10-18 05:15:00,221.852,221.88,221.815,221.852,287600000.0
2006-10-18 05:20:00,221.865,221.884,221.808,221.87,216600000.0
2006-10-18 05:25:00,221.887,221.887,221.802,221.87,269299998.0
2006-10-18 05:30:00,221.878,221.902,221.814,221.826,276999999.0
2006-10-18 05:35:00,221.832,221.9,221.825,221.865,228000000.0
2006-10-18 05:40:00,221.861,221.884,221.824,221.866,288799999.0
2006-10-18 05:45:00,221.875,221.884,221.82,221.863,250500000.0
2006-10-18 05:50:00,221.872,221.884,221.819,221.846,227700001.0
2006-10-18 05:55:00,221.84,221.884,221.829,221.855,217500000.0
2006-10-18 06:00:00,221.836,221.883,221.808,221.858,262000000.0
2006-10-18 06:05:00,221.853,221.884,221.812,221.844,230600001.0
2006-10-18 06:10:00,221.842,221.878,221.822,221.847,196700000.0
2006-10-18 06:15:00,221.836,221.891,221.816,221.875,237699999.0
2006-10-18 06:20:00,221.889,221.904,221.828,221.872,261500000.0
2006-10-18 06:25:00,221.87,221.875,221.817,221.863,215299999.0
2006-10-18 06:30:00,221.86,221.89,221.822,221.826,189500000.0
2006-10-18 06:35:00,221.815,221.878,221.815,221.854,237400000.0
2006-10-18 06:40:00,221.844,221.894,221.837,221.868,259800000.0
2006-10-18 06:45:00,221.877,221.894,221.816,221.872,255600004.0
2006-10-18 06:50:00,221.857,221.906,221.826,221.866,247399999.0
2006-10-18 06:55:00,221.88,221.903,221.835,221.89,212700002.0
2006-10-18 07:00:00,221.902,221.918,221.869,221.887,206200001.0
2006-10-18 07:05:00,221.893,221.929,221.84,221.91,316500000.0
2006-10-18 07:10:00,221.918,221.923,221.846,221.908,285999999.0
2006-10-18 07:15:00,221.894,221.894,221.821,221.85,264900000.0
2006-10-18 07:20:00,221.833,221.89,221.815,221.884,241300001.0
2006-10-18 07:25:00,221.866,221.912,221.827,221.877,317000000.0
2006-10-18 07:30:00,221.891,221.906,221.863,221.896,271800002.0
2006-10-18 07:35:00,221.91,221.918,221.866,221.873,266300001.0
2006-10-18 07:40:00,221.884,221.885,221.804,221.819,234399999.0
2006-10-18 07:45:00,221.83,221.831,221.714,221.79,222200000.0
2006-10-18 07:50:00,221.781,221.857,221.749,221.809,268900000.0
2006-10-18 07:55:00,221.784,221.832,221.735,221.798,204100000.0
2006-10-18 08:00:00,221.797,221.81,221.688,221.688,191600000.0
2006-10-18 08:05:00,221.678,221.726,221.678,221.69,183200001.0
2006-10-18 08:10:00,221.687,221.794,221.685,221.794,197199999.0
2006-10-18 08:15:00,221.807,221.885,221.771,221.787,185399999.0
2006-10-18 08:20:00,221.801,221.813,221.734,221.803,233700000.0
2006-10-18 08:25:00,221.794,221.794,221.697,221.707,270799999.0
2006-10-18 08:30:00,221.698,221.706,221.633,221.67,367500004.0
2006-10-18 08:35:00,221.642,221.678,221.554,221.599,282200002.0
2006-10-18 08:40:00,221.616,221.724,221.593,221.695,308599998.0
2006-10-18 08:45:00,221.672,221.734,221.663,221.708,244100001.0
2006-10-18 08:50:00,221.708,221.771,221.686,221.69,283800000.0
2006-10-18 08:55:00,221.673,221.795,221.661,221.728,190300000.0
2006-10-18 09:00:00,221.724,221.825,221.687,221.728,274500000.0
2006-10-18 09:05:00,221.72,221.862,221.704,221.833,211999999.0
2006-10-18 09:10:00,221.833,221.867,221.667,221.701,241400002.0
2006-10-18 09:15:00,221.679,221.794,221.679,221.765,238599999.0
2006-10-18 09:20:00,221.757,221.781,221.707,221.747,206600001.0
2006-10-18 09:25:00,221.757,221.815,221.725,221.765,269000001.0
2006-10-18 09:30:00,221.775,221.883,221.775,221.827,313800001.0
2006-10-18 09:35:00,221.845,221.875,221.825,221.833,167200000.0
2006-10-18 09:40:00,221.835,221.942,221.817,221.84,243399999.0
2006-10-18 09:45:00,221.851,221.942,221.824,221.9,188600000.0
2006-10-18 09:50:00,221.917,221.992,221.869,221.942,293300000.0
2006-10-18 09:55:00,221.944,222.022,221.94,221.987,251400000.0
2006-10-18 10:00:00,221.973,221.989,221.884,221.932,237200001.0
2006-10-18 10:05:00,221.943,221.945,221.846,221.889,205500001.0
2006-10-18 10:10:00,221.909,221.982,221.891,221.946,327700006.0
2006-10-18 10:15:00,221.957,222.052,221.75,222.052,277700001.0
2006-10-18 10:20:00,222.046,222.064,222.004,222.046,259600001.0
2006-10-18 10:25:00,222.023,222.042,221.967,221.977,226400000.0
2006-10-18 10:30:00,221.945,222.118,221.896,221.974,306599998.0
2006-10-18 10:35:00,221.966,221.966,221.826,221.865,275199997.0
2006-10-18 10:40:00,221.867,221.956,221.834,221.955,310500001.0
2006-10-18 10:45:00,221.964,222.039,221.953,222.01,305899999.0
2006-10-18 10:50:00,222.019,222.104,222.01,222.07,299899998.0
2006-10-18 10:55:00,222.049,222.053,221.993,222.003,239900000.0
2006-10-18 11:00:00,221.976,222.118,221.962,222.118,235400001.0
2006-10-18 11:05:00,222.119,222.137,221.867,221.894,181299999.0
2006-10-18 11:10:00,221.904,222.051,221.889,222.045,224900000.0
2006-10-18 11:15:00,222.041,222.067,221.975,222.032,210000001.0
2006-10-18 11:20:00,222.03,222.082,222.011,222.031,268899999.0
2006-10-18 11:25:00,222.008,222.008,221.86,221.862,158500000.0
2006-10-18 11:30:00,221.864,221.88,221.841,221.872,315500000.0
2006-10-18 11:35:00,221.867,221.916,221.845,221.888,254600001.0
2006-10-18 11:40:00,221.9,221.978,221.9,221.944,281600001.0
2006-10-18 11:45:00,221.89,222.0,221.875,221.994,310799999.0
2006-10-18 11:50:00,221.996,222.026,221.962,222.007,219899998.0
2006-10-18 11:55:00,222.005,222.005,221.903,221.98,257400001.0
2006-10-18 12:00:00,221.997,221.997,221.895,221.914,218899999.0
2006-10-18 12:05:00,221.945,221.969,221.867,221.867,256800002.0
2006-10-18 12:10:00,221.889,221.936,221.847,221.92,244600000.0
2006-10-18 12:15:00,221.921,221.96,221.905,221.93,230400000.0
2006-10-18 12:20:00,221.918,222.005,221.918,222.005,185700000.0
2006-10-18 12:25:00,222.005,222.032,221.981,222.015,241200001.0
2006-10-18 12:30:00,222.034,222.042,221.978,222.03,213399998.0
2006-10-18 12:35:00,222.022,222.03,221.957,221.972,327100000.0
2006-10-18 12:40:00,221.993,222.025,221.927,221.983,224300000.0
2006-10-18 12:45:00,222.015,222.064,221.973,222.034,405899999.0
2006-10-18 12:50:00,222.046,222.109,221.991,222.109,286600001.0
2006-10-18 12:55:00,222.09,222.189,222.09,222.182,186800000.0
2006-10-18 13:00:00,222.191,222.222,222.126,222.126,257499999.0
2006-10-18 13:05:00,222.133,222.141,222.051,222.077,244500001.0
2006-10-18 13:10:00,222.087,222.096,221.99,222.05,211900001.0
2006-10-18 13:15:00,222.074,222.083,221.997,222.014,272200000.0
2006-10-18 13:20:00,222.02,222.05,221.962,221.982,214100000.0
2006-10-18 13:25:00,221.976,221.995,221.944,221.982,207100000.0
2006-10-18 13:30:00,221.975,222.002,221.948,221.993,259800002.0
2006-10-18 13:35:00,221.973,222.048,221.973,222.048,194499999.0
2006-10-18 13:40:00,222.042,222.069,221.967,222.032,211400000.0
2006-10-18 13:45:00,222.027,222.069,221.988,222.06,298699999.0
2006-10-18 13:50:00,222.049,222.082,222.019,222.065,145900000.0
2006-10-18 13:55:00,222.059,222.062,222.001,222.033,268599999.0
2006-10-18 14:00:00,222.013,222.028,221.971,222.012,249400000.0
2006-10-18 14:05:00,222.013,222.017,221.937,222.013,182199999.0
2006-10-18 14:10:00,222.036,222.075,221.992,222.067,247900001.0
2006-10-18 14:15:00,222.085,222.085,222.0,222.013,166800000.0
2006-10-18 14:20:00,222.002,222.061,221.98,222.026,280900001.0
2006-10-18 14:25:00,222.048,222.103,221.885,222.001,171000000.0
2006-10-18 14:30:00,222.065,222.322,221.867,222.164,231200000.0
2006-10-18 14:35:00,222.174,222.316,222.164,222.302,296200002.0
2006-10-18 14:40:00,222.292,222.334,222.18,222.19,234600001.0
2006-10-18 14:45:00,222.169,222.22,222.11,222.205,202899999.0
2006-10-18 14:50:00,222.19,222.382,222.159,222.338,237800000.0
2006-10-18 14:55:00,222.337,222.426,222.245,222.274,178900000.0
2006-10-18 15:00:00,222.279,222.297,222.192,222.277,197800001.0
2006-10-18 15:05:00,222.256,222.286,222.232,222.278,206800000.0
2006-10-18 15:10:00,222.318,222.432,222.283,222.399,261200000.0
2006-10-18 15:15:00,222.405,222.449,222.366,222.448,287900002.0
2006-10-18 15:20:00,222.44,222.449,222.29,222.315,239000001.0
2006-10-18 15:25:00,222.306,222.348,222.267,222.328,323099999.0
2006-10-18 15:30:00,222.345,222.348,222.261,222.295,260000000.0
2006-10-18 15:35:00,222.313,222.359,222.313,222.351,204700000.0
2006-10-18 15:40:00,222.352,222.366,222.285,222.331,191700000.0
2006-10-18 15:45:00,222.337,222.378,222.31,222.348,253499998.0
2006-10-18 15:50:00,222.338,222.375,222.31,222.346,220100000.0
2006-10-18 15:55:00,222.342,222.441,222.323,222.407,145299999.0
2006-10-18 16:00:00,222.408,222.445,222.385,222.437,217400000.0
2006-10-18 16:05:00,222.447,222.533,222.437,222.533,183800001.0
2006-10-18 16:10:00,222.529,222.532,222.471,222.52,264700000.0
2006-10-18 16:15:00,222.521,222.544,222.456,222.511,178100000.0
2006-10-18 16:20:00,222.513,222.523,222.438,222.487,295300001.0
2006-10-18 16:25:00,222.494,222.532,222.471,222.491,268500000.0
2006-10-18 16:30:00,222.488,222.528,222.465,222.475,238299999.0
2006-10-18 16:35:00,222.476,222.519,222.431,222.434,281800001.0
2006-10-18 16:40:00,222.454,222.473,222.42,222.449,259199998.0
2006-10-18 16:45:00,222.447,222.467,222.399,222.4,308800001.0
2006-10-18 16:50:00,222.399,222.412,222.335,222.347,282699999.0
2006-10-18 16:55:00,222.338,222.357,222.26,222.262,294800004.0
2006-10-18 17:00:00,222.271,222.337,222.238,222.263,242300001.0
2006-10-18 17:05:00,222.265,222.325,222.258,222.298,265300000.0
2006-10-18 17:10:00,222.318,222.376,222.306,222.343,177500000.0
2006-10-18 17:15:00,222.346,222.398,222.323,222.342,267300000.0
2006-10-18 17:20:00,222.365,222.39,222.318,222.363,207200000.0
2006-10-18 17:25:00,222.364,222.392,222.344,222.39,253999999.0
2006-10-18 17:30:00,222.389,222.431,222.363,222.387,197600000.0
2006-10-18 17:35:00,222.372,222.464,222.372,222.447,325800002.0
2006-10-18 17:40:00,222.421,222.461,222.386,222.418,237600000.0
2006-10-18 17:45:00,222.414,222.424,222.297,222.323,269300002.0
2006-10-18 17:50:00,222.345,222.371,222.29,222.351,302000003.0
2006-10-18 17:55:00,222.35,222.387,222.303,222.363,215100001.0
2006-10-18 18:00:00,222.35,222.382,222.254,222.304,2351999998.0
2006-10-18 18:05:00,222.313,222.377,222.27,222.351,3355400001.0
2006-10-18 18:10:00,222.342,222.365,222.249,222.3,2126600003.0
2006-10-18 18:15:00,222.328,222.359,222.304,222.354,2287200000.0
2006-10-18 18:20:00,222.35,222.367,222.261,222.272,2885700000.0
2006-10-18 18:25:00,222.256,222.282,222.205,222.248,2036400006.0
2006-10-18 18:30:00,222.243,222.291,222.182,222.27,2192600000.0
2006-10-18 18:35:00,222.268,222.313,222.197,222.283,1188099999.0
2006-10-18 18:40:00,222.266,222.288,222.2,222.202,1230199998.0
2006-10-18 18:45:00,222.192,222.195,222.127,222.177,931999996.0
2006-10-18 18:50:00,222.179,222.212,222.136,222.148,1220200004.0
2006-10-18 18:55:00,222.14,222.213,222.072,222.192,1217599998.0
2006-10-18 19:00:00,222.18,222.224,222.138,222.208,888399997.0
2006-10-18 19:05:00,222.208,222.252,222.152,222.235,1267399998.0
2006-10-18 19:10:00,222.21,222.251,222.137,222.245,669099999.0
2006-10-18 19:15:00,222.247,222.247,222.18,222.214,786599999.0
2006-10-18 19:20:00,222.221,222.252,222.141,222.199,1038999999.0
2006-10-18 19:25:00,222.23,222.261,222.153,222.205,1217700002.0
2006-10-18 19:30:00,222.195,222.209,222.139,222.169,985899996.0
2006-10-18 19:35:00,222.163,222.18,222.081,222.131,1059700002.0
2006-10-18 19:40:00,222.149,222.22,222.072,222.159,1035799999.0
2006-10-18 19:45:00,222.163,222.201,222.094,222.111,778200005.0
2006-10-18 19:50:00,222.12,222.183,222.09,222.17,874800000.0
2006-10-18 19:55:00,222.183,222.215,222.148,222.2,780699998.0
2006-10-18 20:00:00,222.207,222.228,222.138,222.142,754000000.0
2006-10-18 20:05:00,222.204,222.25,222.139,222.167,856500000.0
2006-10-18 20:10:00,222.132,222.172,222.098,222.107,1430700003.0
2006-10-18 20:15:00,222.154,222.209,222.135,222.181,923300002.0
2006-10-18 20:20:00,222.174,222.186,222.107,222.164,1002699999.0
2006-10-18 20:25:00,222.177,222.177,222.113,222.145,1507099998.0
2006-10-18 20:30:00,222.12,222.184,222.091,222.168,1769499999.0
2006-10-18 20:35:00,222.146,222.17,222.082,222.15,806500002.0
2006-10-18 20:40:00,222.171,222.196,222.097,222.128,1442099995.0
2006-10-18 20:45:00,222.127,222.127,222.03,222.091,1064200000.0
2006-10-18 20:50:00,222.085,222.105,222.01,222.043,958400002.0
2006-10-18 20:55:00,222.031,222.065,221.983,222.019,1891199999.0
2006-10-18 21:00:00,222.02,222.051,221.988,222.033,1346800002.0
2006-10-18 21:05:00,222.05,222.075,221.995,222.021,895300000.0
2006-10-18 21:10:00,222.037,222.058,221.959,221.997,772300001.0
2006-10-18 21:15:00,221.986,222.095,221.948,222.092,921900000.0
2006-10-18 21:20:00,222.089,222.125,222.016,222.07,1139599996.0
2006-10-18 21:25:00,222.085,222.126,222.06,222.079,684400000.0
2006-10-18 21:30:00,222.073,222.121,222.039,222.103,602000001.0
2006-10-18 21:35:00,222.064,222.114,222.052,222.052,332300001.0
2006-10-18 21:40:00,222.084,222.093,222.014,222.014,455600002.0
2006-10-18 21:45:00,222.016,222.089,222.012,222.023,479800002.0
2006-10-18 21:50:00,222.061,222.089,222.009,222.037,271599999.0
2006-10-18 21:55:00,222.047,222.09,222.033,222.055,353599999.0
2006-10-18 22:00:00,222.044,222.107,222.027,222.045,811500002.0
2006-10-18 22:05:00,222.039,222.082,222.02,222.032,361900002.0
2006-10-18 22:10:00,222.033,222.097,222.031,222.039,292799999.0
2006-10-18 22:15:00,222.083,222.108,222.043,222.043,661700004.0
2006-10-18 22:20:00,222.046,222.082,222.01,222.014,336500001.0
2006-10-18 22:25:00,221.997,222.073,221.961,221.992,422800001.0
2006-10-18 22:30:00,222.021,222.093,222.014,222.064,661199997.0
2006-10-18 22:35:00,222.112,222.112,222.021,222.065,236500000.0
2006-10-18 22:40:00,222.013,222.098,222.013,222.046,399400001.0
2006-10-18 22:45:00,222.044,222.079,222.01,222.079,334600000.0
2006-10-18 22:50:00,222.104,222.154,222.062,222.095,374000004.0
2006-10-18 22:55:00,222.089,222.156,222.05,222.065,297100001.0
2006-10-18 23:00:00,222.065,222.088,221.996,222.063,240299999.0
2006-10-18 23:05:00,222.07,222.071,221.998,222.068,195800001.0
2006-10-18 23:10:00,222.035,222.077,221.988,222.034,288499999.0
2006-10-18 23:15:00,222.013,222.061,221.971,222.041,242199998.0
2006-10-18 23:20:00,222.02,222.073,221.913,222.011,293400001.0
2006-10-18 23:25:00,222.024,222.089,221.963,221.99,236900000.0
2006-10-18 23:30:00,221.954,222.006,221.887,221.97,263199998.0
2006-10-18 23:35:00,222.022,222.055,221.95,222.025,228100001.0
2006-10-18 23:40:00,222.002,222.044,221.938,222.029,259200003.0
2006-10-18 23:45:00,222.027,222.051,221.898,222.011,253300001.0
2006-10-18 23:50:00,222.016,222.051,221.973,222.033,263800000.0
2006-10-18 23:55:00,221.991,222.056,221.961,221.979,238200002.0
2006-10-19 00:00:00,222.002,222.049,221.976,221.981,255600000.0
2006-10-19 00:05:00,222.034,222.086,221.985,222.053,321400002.0
2006-10-19 00:10:00,222.031,222.06,222.011,222.041,268200001.0
2006-10-19 00:15:00,222.01,222.083,222.01,222.06,273000001.0
2006-10-19 00:20:00,222.038,222.081,222.017,222.022,288600000.0
2006-10-19 00:25:00,222.059,222.093,222.039,222.088,220100000.0
2006-10-19 00:30:00,222.076,222.077,222.008,222.043,175299999.0
2006-10-19 00:35:00,222.056,222.067,221.935,221.935,217099999.0
2006-10-19 00:40:00,221.901,221.947,221.886,221.945,183500001.0
2006-10-19 00:45:00,221.978,222.073,221.966,222.015,141500000.0
2006-10-19 00:50:00,222.071,222.124,222.021,222.11,306499998.0
2006-10-19 00:55:00,222.092,222.136,222.02,222.043,254799999.0
2006-10-19 01:00:00,222.072,222.119,222.044,222.07,254099999.0
2006-10-19 01:05:00,222.081,222.227,222.051,222.215,236999999.0
2006-10-19 01:10:00,222.202,222.27,222.195,222.196,280699999.0
2006-10-19 01:15:00,222.19,222.206,222.115,222.147,223000000.0
2006-10-19 01:20:00,222.154,222.168,222.081,222.09,195099999.0
2006-10-19 01:25:00,222.087,222.224,222.087,222.193,275199998.0
2006-10-19 01:30:00,222.234,222.234,222.091,222.093,243300000.0
2006-10-19 01:35:00,222.088,222.134,222.084,222.124,251899999.0
2006-10-19 01:40:00,222.096,222.2,222.091,222.19,261400001.0
2006-10-19 01:45:00,222.187,222.204,222.107,222.113,269000001.0
2006-10-19 01:50:00,222.105,222.15,222.076,222.089,239100000.0
2006-10-19 01:55:00,222.102,222.131,222.019,222.023,207100001.0
2006-10-19 02:00:00,222.021,222.127,222.006,222.114,191599999.0
2006-10-19 02:05:00,222.102,222.142,222.09,222.138,178599999.0
2006-10-19 02:10:00,222.098,222.123,222.064,222.123,325100000.0
2006-10-19 02:15:00,222.081,222.119,222.056,222.086,269400001.0
2006-10-19 02:20:00,222.08,222.211,222.08,222.194,255300001.0
2006-10-19 02:25:00,222.195,222.268,222.163,222.24,304299999.0
2006-10-19 02:30:00,222.243,222.255,222.166,222.203,236800000.0
2006-10-19 02:35:00,222.219,222.25,222.172,222.182,282000001.0
2006-10-19 02:40:00,222.202,222.216,222.152,222.215,280400000.0
2006-10-19 02:45:00,222.158,222.17,222.089,222.128,225700001.0
2006-10-19 02:50:00,222.116,222.117,221.975,222.056,254000001.0
2006-10-19 02:55:00,222.029,222.062,221.925,221.98,211900000.0
2006-10-19 03:00:00,221.97,222.095,221.952,222.06,222100002.0
2006-10-19 03:05:00,222.072,222.091,222.024,222.043,170500000.0
2006-10-19 03:10:00,222.039,222.078,221.961,221.986,205600000.0
2006-10-19 03:15:00,221.991,222.034,221.972,221.985,166700000.0
2006-10-19 03:20:00,221.973,222.062,221.973,222.062,244500000.0
2006-10-19 03:25:00,222.052,222.077,222.006,222.006,228100001.0
2006-10-19 03:30:00,222.021,222.045,221.981,222.031,206799999.0
2006-10-19 03:35:00,221.99,222.035,221.981,222.008,193100000.0
2006-10-19 03:40:00,221.973,222.015,221.951,221.957,251700000.0
2006-10-19 03:45:00,221.962,222.013,221.962,221.978,255700000.0
2006-10-19 03:50:00,221.96,221.992,221.902,221.98,316700001.0
2006-10-19 03:55:00,221.964,222.006,221.94,221.951,233300000.0
2006-10-19 04:00:00,221.941,221.982,221.931,221.982,184200001.0
2006-10-19 04:05:00,221.943,221.987,221.936,221.946,319400001.0
2006-10-19 04:10:00,221.995,221.995,221.937,221.989,269100000.0
2006-10-19 04:15:00,221.952,221.974,221.933,221.974,195800000.0
2006-10-19 04:20:00,221.952,222.028,221.943,222.006,272300000.0
2006-10-19 04:25:00,221.986,222.007,221.952,221.97,257100002.0
2006-10-19 04:30:00,221.98,222.048,221.953,222.04,237100000.0
2006-10-19 04:35:00,222.028,222.033,221.987,222.017,208500002.0
2006-10-19 04:40:00,222.027,222.101,222.026,222.047,253800000.0
2006-10-19 04:45:00,222.045,222.103,222.041,222.092,285400003.0
2006-10-19 04:50:00,222.068,222.101,222.022,222.043,326700002.0
2006-10-19 04:55:00,222.006,222.085,221.997,222.005,247399999.0
2006-10-19 05:00:00,222.043,222.066,221.998,222.051,236999999.0
2006-10-19 05:05:00,222.043,222.088,222.012,222.088,266800001.0
2006-10-19 05:10:00,222.085,222.102,222.042,222.053,267700001.0
2006-10-19 05:15:00,222.073,222.093,222.031,222.078,241499997.0
2006-10-19 05:20:00,222.092,222.154,222.079,222.097,239399999.0
2006-10-19 05:25:00,222.101,222.165,222.083,222.135,331800002.0
2006-10-19 05:30:00,222.164,222.173,222.082,222.127,266200001.0
2006-10-19 05:35:00,222.085,222.09,222.013,222.029,235000001.0
2006-10-19 05:40:00,222.056,222.099,222.026,222.072,267800000.0
2006-10-19 05:45:00,222.053,222.078,222.011,222.034,231600000.0
2006-10-19 05:50:00,222.027,222.077,222.023,222.036,247899999.0
2006-10-19 05:55:00,222.029,222.079,222.022,222.023,268199998.0
2006-10-19 06:00:00,222.041,222.109,222.041,222.067,259900001.0
2006-10-19 06:05:00,222.099,222.099,222.019,222.031,232500002.0
2006-10-19 06:10:00,222.047,222.066,222.011,222.061,219400000.0
2006-10-19 06:15:00,222.057,222.101,222.037,222.085,307599998.0
2006-10-19 06:20:00,222.071,222.14,222.046,222.093,244400000.0
2006-10-19 06:25:00,222.069,222.115,222.045,222.084,294000002.0
2006-10-19 06:30:00,222.036,222.047,221.99,221.995,222100002.0
2006-10-19 06:35:00,221.997,222.051,221.941,221.964,200700001.0
2006-10-19 06:40:00,221.989,222.027,221.956,221.988,210200000.0
2006-10-19 06:45:00,222.009,222.077,221.989,222.009,339300002.0
2006-10-19 06:50:00,222.027,222.061,221.955,221.956,293799999.0
2006-10-19 06:55:00,221.956,222.04,221.956,222.026,225900001.0
2006-10-19 07:00:00,222.009,222.079,222.004,222.027,218900002.0
2006-10-19 07:05:00,222.034,222.08,222.015,222.015,312799997.0
2006-10-19 07:10:00,222.029,222.05,221.994,222.012,217000000.0
2006-10-19 07:15:00,222.004,222.102,221.992,222.037,187500000.0
2006-10-19 07:20:00,222.028,222.079,222.028,222.062,237999999.0
2006-10-19 07:25:00,222.056,222.082,222.032,222.055,351199997.0
2006-10-19 07:30:00,222.042,222.067,222.015,222.031,247000000.0
2006-10-19 07:35:00,222.042,222.086,221.981,222.048,202700000.0
2006-10-19 07:40:00,222.094,222.094,222.027,222.046,211000001.0
2006-10-19 07:45:00,222.043,222.093,222.01,222.04,210899999.0
2006-10-19 07:50:00,222.045,222.076,221.997,222.009,309400000.0
2006-10-19 07:55:00,221.995,222.052,221.957,222.01,286699998.0
2006-10-19 08:00:00,222.0,222.026,221.932,221.933,235900000.0
2006-10-19 08:05:00,221.942,222.035,221.942,222.014,276400001.0
2006-10-19 08:10:00,222.025,222.059,221.985,222.013,287100002.0
2006-10-19 08:15:00,222.057,222.057,221.978,221.978,222000000.0
2006-10-19 08:20:00,221.971,221.975,221.92,221.974,231199999.0
2006-10-19 08:25:00,221.953,222.034,221.948,221.986,223400001.0
2006-10-19 08:30:00,221.988,222.065,221.988,222.065,361700002.0
2006-10-19 08:35:00,222.056,222.159,222.042,222.084,203800000.0
2006-10-19 08:40:00,222.096,222.108,221.958,221.958,301000001.0
2006-10-19 08:45:00,221.933,221.97,221.9,221.97,166500000.0
2006-10-19 08:50:00,221.985,222.041,221.948,222.041,220400000.0
2006-10-19 08:55:00,222.061,222.107,222.044,222.073,241200000.0
2006-10-19 09:00:00,222.078,222.172,222.043,222.043,227800000.0
2006-10-19 09:05:00,222.051,222.107,222.003,222.003,172100000.0
2006-10-19 09:10:00,222.017,222.065,222.001,222.058,175000000.0
2006-10-19 09:15:00,222.047,222.059,221.985,222.034,207699998.0
2006-10-19 09:20:00,222.034,222.049,221.938,221.939,295700002.0
2006-10-19 09:25:00,221.941,222.038,221.941,222.025,253400000.0
2006-10-19 09:30:00,222.034,222.064,221.993,222.064,230599998.0
2006-10-19 09:35:00,222.067,222.091,221.978,221.985,253900000.0
2006-10-19 09:40:00,221.971,222.012,221.912,221.948,228400002.0
2006-10-19 09:45:00,221.946,221.993,221.887,221.922,220199999.0
2006-10-19 09:50:00,221.935,221.935,221.863,221.928,278000000.0
2006-10-19 09:55:00,221.934,221.965,221.826,221.867,226899999.0
2006-10-19 10:00:00,221.863,221.981,221.847,221.951,261500000.0
2006-10-19 10:05:00,221.97,221.972,221.879,221.938,240899999.0
2006-10-19 10:10:00,221.941,221.99,221.923,221.95,231400001.0
2006-10-19 10:15:00,221.943,222.032,221.91,222.032,227999999.0
2006-10-19 10:20:00,222.034,222.05,221.99,222.01,242200000.0
2006-10-19 10:25:00,221.991,222.037,221.974,221.996,221000000.0
2006-10-19 10:30:00,221.908,221.908,221.607,221.629,321300001.0
2006-10-19 10:35:00,221.624,221.708,221.615,221.643,335200001.0
2006-10-19 10:40:00,221.631,221.697,221.606,221.642,265800001.0
2006-10-19 10:45:00,221.637,221.637,221.525,221.525,205400000.0
2006-10-19 10:50:00,221.514,221.591,221.504,221.554,264200000.0
2006-10-19 10:55:00,221.535,221.602,221.51,221.6,184400001.0
2006-10-19 11:00:00,221.618,221.686,221.585,221.602,168000000.0
2006-10-19 11:05:00,221.617,221.644,221.54,221.574,175900001.0
2006-10-19 11:10:00,221.586,221.658,221.577,221.649,199300001.0
2006-10-19 11:15:00,221.626,221.692,221.603,221.691,178300000.0
2006-10-19 11:20:00,221.655,221.713,221.546,221.687,185100000.0
2006-10-19 11:25:00,221.67,221.79,221.66,221.756,192200001.0
2006-10-19 11:30:00,221.771,221.839,221.711,221.745,249900000.0
2006-10-19 11:35:00,221.724,221.742,221.654,221.698,256999999.0
2006-10-19 11:40:00,221.687,221.707,221.649,221.662,311499999.0
2006-10-19 11:45:00,221.65,221.677,221.636,221.67,228100000.0
2006-10-19 11:50:00,221.657,221.69,221.62,221.674,217200001.0
2006-10-19 11:55:00,221.681,221.744,221.636,221.715,224999999.0
2006-10-19 12:00:00,221.726,221.731,221.677,221.693,304600000.0
2006-10-19 12:05:00,221.692,221.711,221.636,221.644,242300000.0
2006-10-19 12:10:00,221.651,221.725,221.603,221.725,211599999.0
2006-10-19 12:15:00,221.747,221.757,221.687,221.702,266600002.0
2006-10-19 12:20:00,221.69,221.741,221.673,221.727,269200000.0
2006-10-19 12:25:00,221.744,221.756,221.684,221.688,214799999.0
2006-10-19 12:30:00,221.676,221.723,221.656,221.716,222399999.0
2006-10-19 12:35:00,221.724,221.738,221.671,221.71,291999998.0
2006-10-19 12:40:00,221.712,221.735,221.672,221.735,234399999.0
2006-10-19 12:45:00,221.726,221.739,221.673,221.673,256900000.0
2006-10-19 12:50:00,221.691,221.748,221.672,221.721,267699999.0
2006-10-19 12:55:00,221.704,221.735,221.665,221.727,256300000.0
2006-10-19 13:00:00,221.724,221.767,221.686,221.756,250099999.0
2006-10-19 13:05:00,221.789,221.802,221.738,221.754,282000000.0
2006-10-19 13:10:00,221.75,221.761,221.656,221.685,255699998.0
2006-10-19 13:15:00,221.695,221.702,221.657,221.661,289299999.0
2006-10-19 13:20:00,221.683,221.725,221.589,221.655,284500002.0
2006-10-19 13:25:00,221.646,221.684,221.627,221.659,200000000.0
2006-10-19 13:30:00,221.652,221.71,221.652,221.71,240400000.0
2006-10-19 13:35:00,221.727,221.737,221.64,221.72,231399999.0
2006-10-19 13:40:00,221.698,221.72,221.667,221.719,282899997.0
2006-10-19 13:45:00,221.702,221.721,221.615,221.632,296900001.0
2006-10-19 13:50:00,221.646,221.672,221.603,221.658,236400001.0
2006-10-19 13:55:00,221.67,221.722,221.644,221.688,279500000.0
2006-10-19 14:00:00,221.673,221.701,221.658,221.677,256700001.0
2006-10-19 14:05:00,221.685,221.688,221.625,221.636,302799999.0
2006-10-19 14:10:00,221.628,221.729,221.621,221.707,224500000.0
2006-10-19 14:15:00,221.717,221.775,221.715,221.774,206200000.0
2006-10-19 14:20:00,221.772,221.783,221.679,221.679,209500000.0
2006-10-19 14:25:00,221.685,221.857,221.684,221.787,267500000.0
2006-10-19 14:30:00,221.757,221.801,221.719,221.787,280100001.0
2006-10-19 14:35:00,221.795,221.838,221.756,221.781,177200000.0
2006-10-19 14:40:00,221.784,221.803,221.768,221.791,292200001.0
2006-10-19 14:45:00,221.786,221.794,221.708,221.784,195000000.0
2006-10-19 14:50:00,221.77,221.835,221.728,221.835,199399999.0
2006-10-19 14:55:00,221.847,221.85,221.798,221.811,295899999.0
2006-10-19 15:00:00,221.817,221.854,221.781,221.844,243600001.0
2006-10-19 15:05:00,221.842,221.868,221.823,221.829,224700002.0
2006-10-19 15:10:00,221.821,221.84,221.761,221.773,304000000.0
2006-10-19 15:15:00,221.773,221.824,221.729,221.801,219800000.0
2006-10-19 15:20:00,221.801,221.815,221.667,221.697,298999999.0
2006-10-19 15:25:00,221.708,221.749,221.641,221.657,217899998.0
2006-10-19 15:30:00,221.663,221.72,221.648,221.671,300499999.0
2006-10-19 15:35:00,221.675,221.677,221.604,221.613,204000001.0
2006-10-19 15:40:00,221.605,221.622,221.473,221.53,227999999.0
2006-10-19 15:45:00,221.522,221.568,221.438,221.438,270699999.0
2006-10-19 15:50:00,221.434,221.578,221.35,221.576,238300000.0
2006-10-19 15:55:00,221.569,221.611,221.479,221.59,310800000.0
2006-10-19 16:00:00,221.612,221.674,221.487,221.616,222499999.0
2006-10-19 16:05:00,221.631,221.631,221.532,221.532,219000001.0
2006-10-19 16:10:00,221.512,221.647,221.512,221.647,166100001.0
2006-10-19 16:15:00,221.674,221.724,221.639,221.681,223800000.0
2006-10-19 16:20:00,221.696,221.704,221.611,221.653,274000000.0
2006-10-19 16:25:00,221.661,221.705,221.649,221.704,193900001.0
2006-10-19 16:30:00,221.684,221.737,221.668,221.694,305600001.0
2006-10-19 16:35:00,221.72,221.881,221.629,221.849,219900003.0
2006-10-19 16:40:00,221.77,221.884,221.672,221.835,332799999.0
2006-10-19 16:45:00,221.833,221.888,221.803,221.85,234000001.0
2006-10-19 16:50:00,221.851,221.947,221.824,221.903,325700001.0
2006-10-19 16:55:00,221.893,221.986,221.893,221.918,261199998.0
2006-10-19 17:00:00,221.925,221.956,221.882,221.935,278199999.0
2006-10-19 17:05:00,221.944,221.997,221.926,221.992,231200000.0
2006-10-19 17:10:00,221.993,222.02,221.911,221.931,285300001.0
2006-10-19 17:15:00,221.945,221.945,221.873,221.915,243300000.0
2006-10-19 17:20:00,221.911,221.949,221.835,221.898,276499999.0
2006-10-19 17:25:00,221.888,222.024,221.863,222.012,190600000.0
2006-10-19 17:30:00,222.024,222.029,221.951,221.967,312999998.0
2006-10-19 17:35:00,221.954,221.997,221.889,221.984,277999998.0
2006-10-19 17:40:00,221.953,222.029,221.935,221.98,211099999.0
2006-10-19 17:45:00,221.975,222.027,221.943,222.005,257800001.0
2006-10-19 17:50:00,222.007,222.032,221.951,221.974,205500000.0
2006-10-19 17:55:00,221.986,222.013,221.89,221.948,258900001.0
2006-10-19 18:00:00,221.923,222.018,221.738,221.963,2516500000.0
2006-10-19 18:05:00,221.995,222.052,221.954,221.977,3201700003.0
2006-10-19 18:10:00,221.985,222.083,221.971,222.06,2215099995.0
2006-10-19 18:15:00,222.066,222.084,221.932,222.053,2526200001.0
2006-10-19 18:20:00,222.077,222.112,222.029,222.041,3007099999.0
2006-10-19 18:25:00,222.057,222.133,222.044,222.112,2221500005.0
2006-10-19 18:30:00,222.111,222.111,221.961,222.034,1911000000.0
2006-10-19 18:35:00,222.026,222.043,221.959,222.025,1185900003.0
2006-10-19 18:40:00,222.012,222.074,221.941,222.06,1277100000.0
2006-10-19 18:45:00,222.052,222.074,221.954,222.006,853900000.0
2006-10-19 18:50:00,222.011,222.041,221.888,221.888,1164500002.0
2006-10-19 18:55:00,221.926,222.017,221.911,222.017,1136400002.0
2006-10-19 19:00:00,222.007,222.077,221.959,222.03,805699997.0
2006-10-19 19:05:00,222.043,222.048,221.934,221.972,1384599999.0
2006-10-19 19:10:00,221.972,222.057,221.972,221.983,707299998.0
2006-10-19 19:15:00,221.98,222.024,221.927,221.994,803000000.0
2006-10-19 19:20:00,222.001,222.001,221.896,221.933,1052000001.0
2006-10-19 19:25:00,221.91,221.955,221.894,221.95,1282100004.0
2006-10-19 19:30:00,221.932,221.968,221.864,221.894,1271899999.0
2006-10-19 19:35:00,221.885,221.959,221.867,221.939,970900001.0
2006-10-19 19:40:00,221.954,221.969,221.903,221.937,1153399998.0
2006-10-19 19:45:00,221.945,221.982,221.898,221.91,702499999.0
2006-10-19 19:50:00,221.91,221.947,221.862,221.913,752199997.0
2006-10-19 19:55:00,221.921,221.923,221.856,221.901,844100002.0
2006-10-19 20:00:00,221.915,221.989,221.915,221.945,532400000.0
2006-10-19 20:05:00,221.947,221.951,221.865,221.901,833000004.0
2006-10-19 20:10:00,221.905,221.921,221.857,221.869,1282699996.0
2006-10-19 20:15:00,221.88,221.928,221.855,221.882,939699996.0
2006-10-19 20:20:00,221.885,221.966,221.882,221.895,962699998.0
2006-10-19 20:25:00,221.897,221.928,221.857,221.895,1655099995.0
2006-10-19 20:30:00,221.901,221.933,221.827,221.869,1850400005.0
2006-10-19 20:35:00,221.838,221.915,221.838,221.876,755400000.0
2006-10-19 20:40:00,221.871,221.901,221.822,221.893,1408299998.0
2006-10-19 20:45:00,221.894,221.898,221.794,221.822,1011100001.0
2006-10-19 20:50:00,221.822,221.872,221.767,221.834,935300000.0
2006-10-19 20:55:00,221.839,221.892,221.788,221.821,1844500001.0
2006-10-19 21:00:00,221.821,221.838,221.747,221.801,1478500001.0
2006-10-19 21:05:00,221.809,221.838,221.758,221.773,944200001.0
2006-10-19 21:10:00,221.781,221.805,221.726,221.746,687800004.0
2006-10-19 21:15:00,221.753,221.814,221.728,221.807,1091000001.0
2006-10-19 21:20:00,221.795,221.814,221.676,221.775,1159600002.0
2006-10-19 21:25:00,221.802,221.81,221.69,221.772,761099999.0
2006-10-19 21:30:00,221.769,221.828,221.7,221.8,566000000.0
2006-10-19 21:35:00,221.81,221.819,221.755,221.819,281200001.0
2006-10-19 21:40:00,221.826,221.834,221.71,221.805,511199998.0
2006-10-19 21:45:00,221.814,221.825,221.719,221.719,401499998.0
2006-10-19 21:50:00,221.773,221.814,221.74,221.775,279800001.0
2006-10-19 21:55:00,221.805,221.838,221.772,221.812,365400000.0
2006-10-19 22:00:00,221.814,221.846,221.673,221.76,888099997.0
2006-10-19 22:05:00,221.765,221.79,221.684,221.79,333900000.0
2006-10-19 22:10:00,221.776,221.847,221.756,221.823,315500003.0
2006-10-19 22:15:00,221.834,221.893,221.826,221.875,655199999.0
2006-10-19 22:20:00,221.873,221.892,221.814,221.868,282200002.0
2006-10-19 22:25:00,221.86,221.869,221.811,221.83,463500000.0
2006-10-19 22:30:00,221.809,221.872,221.794,221.857,753000003.0
2006-10-19 22:35:00,221.873,221.873,221.795,221.827,324900001.0
2006-10-19 22:40:00,221.856,221.862,221.787,221.827,413600000.0
2006-10-19 22:45:00,221.833,221.937,221.778,221.905,410700000.0
2006-10-19 22:50:00,221.915,221.957,221.836,221.838,351799999.0
2006-10-19 22:55:00,221.856,221.914,221.796,221.827,332700001.0
2006-10-19 23:00:00,221.809,221.829,221.719,221.767,252499999.0
2006-10-19 23:05:00,221.768,221.857,221.768,221.848,171300000.0
2006-10-19 23:10:00,221.835,221.869,221.743,221.841,306500001.0
2006-10-19 23:15:00,221.869,221.877,221.779,221.813,277199999.0
2006-10-19 23:20:00,221.809,221.838,221.75,221.81,295899999.0
2006-10-19 23:25:00,221.789,221.844,221.778,221.803,340700000.0
2006-10-19 23:30:00,221.829,221.829,221.755,221.787,242700000.0
2006-10-19 23:35:00,221.79,221.871,221.778,221.84,299600002.0
2006-10-19 23:40:00,221.825,221.897,221.81,221.864,262600001.0
2006-10-19 23:45:00,221.849,221.849,221.749,221.785,318000001.0
2006-10-19 23:50:00,221.812,221.888,221.761,221.821,213399999.0
2006-10-19 23:55:00,221.859,221.996,221.846,221.88,230500000.0
2006-10-20 00:00:00,221.896,222.024,221.824,222.024,239800000.0
2006-10-20 00:05:00,222.014,222.068,221.978,222.012,241600000.0
2006-10-20 00:10:00,222.015,222.132,221.993,222.084,337100000.0
2006-10-20 00:15:00,222.068,222.093,221.976,222.01,296999999.0
2006-10-20 00:20:00,222.005,222.013,221.943,221.961,195100001.0
2006-10-20 00:25:00,221.978,222.003,221.938,221.973,314300001.0
2006-10-20 00:30:00,221.979,222.032,221.952,221.974,242700000.0
2006-10-20 00:35:00,221.96,221.996,221.904,221.944,226200000.0
2006-10-20 00:40:00,221.954,222.017,221.913,222.011,272999998.0
2006-10-20 00:45:00,222.023,222.025,221.947,221.947,306300003.0
2006-10-20 00:50:00,221.997,222.018,221.958,221.966,300000001.0
2006-10-20 00:55:00,221.971,221.996,221.934,221.979,227800000.0
2006-10-20 01:00:00,221.983,222.026,221.953,221.99,205000001.0
2006-10-20 01:05:00,221.98,222.026,221.975,222.003,214599999.0
2006-10-20 01:10:00,221.98,222.02,221.911,221.915,320100000.0
2006-10-20 01:15:00,221.968,221.978,221.913,221.947,229200001.0
2006-10-20 01:20:00,221.961,222.014,221.958,221.998,276900000.0
2006-10-20 01:25:00,221.988,222.046,221.977,222.0,248600001.0
2006-10-20 01:30:00,222.018,222.08,222.005,222.055,238300001.0
2006-10-20 01:35:00,222.06,222.107,222.02,222.087,282600002.0
2006-10-20 01:40:00,222.09,222.152,222.067,222.141,221500001.0
2006-10-20 01:45:00,222.141,222.17,222.092,222.136,318000000.0
2006-10-20 01:50:00,222.091,222.137,222.06,222.087,268100001.0
2006-10-20 01:55:00,222.112,222.118,221.989,222.069,174900000.0
2006-10-20 02:00:00,222.05,222.115,222.025,222.098,193700000.0
2006-10-20 02:05:00,222.112,222.128,222.069,222.093,270899999.0
2006-10-20 02:10:00,222.096,222.132,222.077,222.082,297599999.0
2006-10-20 02:15:00,222.088,222.257,222.068,222.232,257700001.0
2006-10-20 02:20:00,222.223,222.26,222.198,222.233,218800000.0
2006-10-20 02:25:00,222.25,222.253,222.202,222.232,225700000.0
2006-10-20 02:30:00,222.225,222.29,222.21,222.274,302000000.0
2006-10-20 02:35:00,222.265,222.291,222.254,222.275,308299999.0
2006-10-20 02:40:00,222.263,222.263,222.183,222.205,241199999.0
2006-10-20 02:45:00,222.194,222.203,222.137,222.162,279200000.0
2006-10-20 02:50:00,222.151,222.205,222.118,222.196,231600002.0
2006-10-20 02:55:00,222.187,222.223,222.137,222.218,195500000.0
2006-10-20 03:00:00,222.184,222.215,222.16,222.193,286800000.0
2006-10-20 03:05:00,222.172,222.172,222.057,222.063,185200000.0
2006-10-20 03:10:00,222.058,222.108,222.041,222.082,218300001.0
2006-10-20 03:15:00,222.089,222.16,222.086,222.154,248799998.0
2006-10-20 03:20:00,222.143,222.189,222.071,222.094,289300000.0
2006-10-20 03:25:00,222.076,222.1,222.027,222.065,169400001.0
2006-10-20 03:30:00,222.057,222.095,222.024,222.052,262700000.0
2006-10-20 03:35:00,222.047,222.15,222.046,222.137,191400000.0
2006-10-20 03:40:00,222.109,222.156,222.109,222.152,223700000.0
2006-10-20 03:45:00,222.157,222.195,222.137,222.182,223100001.0
2006-10-20 03:50:00,222.183,222.184,222.129,222.164,201000000.0
2006-10-20 03:55:00,222.164,222.256,222.12,222.256,201400001.0
2006-10-20 04:00:00,222.234,222.243,222.15,222.15,164600000.0
2006-10-20 04:05:00,222.133,222.172,222.104,222.136,324600001.0
2006-10-20 04:10:00,222.148,222.175,222.117,222.159,270999999.0
2006-10-20 04:15:00,222.162,222.162,222.094,222.136,240099999.0
2006-10-20 04:20:00,222.132,222.146,222.053,222.104,277300000.0
2006-10-20 04:25:00,222.086,222.098,222.056,222.09,299200000.0
2006-10-20 04:30:00,222.109,222.13,222.064,222.095,306200004.0
2006-10-20 04:35:00,222.105,222.119,222.05,222.113,273200000.0
2006-10-20 04:40:00,222.104,222.119,222.07,222.092,212499998.0
2006-10-20 04:45:00,222.103,222.119,222.075,222.111,212000001.0
2006-10-20 04:50:00,222.102,222.119,222.058,222.083,316299998.0
2006-10-20 04:55:00,222.096,222.139,222.093,222.1,297799999.0
2006-10-20 05:00:00,222.099,222.134,222.092,222.134,241699999.0
2006-10-20 05:05:00,222.126,222.144,222.088,222.134,245400000.0
2006-10-20 05:10:00,222.157,222.17,222.111,222.14,325300002.0
2006-10-20 05:15:00,222.11,222.162,222.083,222.14,207200000.0
2006-10-20 05:20:00,222.154,222.154,222.059,222.059,209200000.0
2006-10-20 05:25:00,222.079,222.118,222.027,222.095,282100000.0
2006-10-20 05:30:00,222.108,222.113,222.018,222.075,192300001.0
2006-10-20 05:35:00,222.083,222.101,222.021,222.053,273600004.0
2006-10-20 05:40:00,222.061,222.102,222.006,222.048,200000001.0
2006-10-20 05:45:00,222.105,222.108,221.994,222.036,202700001.0
2006-10-20 05:50:00,222.02,222.044,221.972,222.001,337199999.0
2006-10-20 05:55:00,222.002,222.087,222.002,222.015,242500001.0
2006-10-20 06:00:00,222.024,222.076,221.981,222.062,175100001.0
2006-10-20 06:05:00,222.074,222.081,222.007,222.035,272999999.0
2006-10-20 06:10:00,222.026,222.053,222.001,222.01,171600000.0
2006-10-20 06:15:00,222.022,222.037,221.979,222.016,240799999.0
2006-10-20 06:20:00,222.016,222.021,221.941,221.953,288700001.0
2006-10-20 06:25:00,221.943,221.981,221.912,221.968,340900000.0
2006-10-20 06:30:00,221.939,222.011,221.938,222.007,235999999.0
2006-10-20 06:35:00,222.013,222.065,221.979,222.06,257700001.0
2006-10-20 06:40:00,222.059,222.086,222.02,222.077,344900000.0
2006-10-20 06:45:00,222.073,222.091,222.018,222.054,307200001.0
2006-10-20 06:50:00,222.05,222.109,222.001,222.055,248699999.0
2006-10-20 06:55:00,222.059,222.105,222.024,222.063,208200000.0
2006-10-20 07:00:00,222.034,222.07,222.028,222.028,212500000.0
2006-10-20 07:05:00,222.038,222.082,221.986,222.022,377500000.0
2006-10-20 07:10:00,222.039,222.077,221.992,222.05,232699999.0
2006-10-20 07:15:00,222.063,222.091,222.015,222.055,303399998.0
2006-10-20 07:20:00,221.998,222.054,221.976,222.015,199300002.0
2006-10-20 07:25:00,221.997,222.056,221.979,222.044,349399999.0
2006-10-20 07:30:00,222.018,222.077,221.987,222.03,242700001.0
2006-10-20 07:35:00,222.033,222.095,221.998,222.045,233700002.0
2006-10-20 07:40:00,222.103,222.114,222.053,222.076,207700000.0
2006-10-20 07:45:00,222.117,222.146,222.082,222.095,275700001.0
2006-10-20 07:50:00,222.092,222.109,222.028,222.069,264200000.0
2006-10-20 07:55:00,222.062,222.118,222.029,222.065,307500001.0
2006-10-20 08:00:00,222.078,222.12,222.076,222.084,219300000.0
2006-10-20 08:05:00,222.084,222.143,222.052,222.106,217800000.0
2006-10-20 08:10:00,222.096,222.138,222.068,222.068,165600000.0
2006-10-20 08:15:00,222.069,222.107,222.053,222.059,256700000.0
2006-10-20 08:20:00,222.063,222.064,221.992,222.039,230600001.0
2006-10-20 08:25:00,222.037,222.055,222.0,222.008,230200000.0
2006-10-20 08:30:00,222.027,222.081,221.957,222.061,299500003.0
2006-10-20 08:35:00,222.029,222.183,222.018,222.178,234200000.0
2006-10-20 08:40:00,222.193,222.222,222.103,222.121,215299999.0
2006-10-20 08:45:00,222.122,222.152,222.02,222.11,246900000.0
2006-10-20 08:50:00,222.111,222.142,222.072,222.086,224000001.0
2006-10-20 08:55:00,222.094,222.094,221.982,222.044,293900000.0
2006-10-20 09:00:00,222.044,222.121,222.033,222.06,245299999.0
2006-10-20 09:05:00,222.062,222.075,222.001,222.057,275100001.0
2006-10-20 09:10:00,222.1,222.121,222.049,222.073,251500000.0
2006-10-20 09:15:00,222.052,222.056,221.992,222.01,165599999.0
2006-10-20 09:20:00,222.029,222.057,221.956,222.038,238800001.0
2006-10-20 09:25:00,222.029,222.061,221.972,222.019,304200000.0
2006-10-20 09:30:00,222.023,222.104,222.023,222.041,221399999.0
2006-10-20 09:35:00,222.034,222.101,222.009,222.101,312900000.0
2006-10-20 09:40:00,222.09,222.101,222.023,222.092,215200000.0
2006-10-20 09:45:00,222.095,222.169,222.064,222.159,268399998.0
2006-10-20 09:50:00,222.184,222.195,222.129,222.186,296900001.0
2006-10-20 09:55:00,222.206,222.247,222.193,222.21,209300001.0
2006-10-20 10:00:00,222.218,222.238,222.162,222.205,227600001.0
2006-10-20 10:05:00,222.224,222.228,222.185,222.205,228400001.0
2006-10-20 10:10:00,222.217,222.232,222.177,222.218,168100000.0
2006-10-20 10:15:00,222.232,222.256,222.19,222.205,223000000.0
2006-10-20 10:20:00,222.198,222.322,222.164,222.3,279000000.0
2006-10-20 10:25:00,222.294,222.305,222.177,222.22,265500002.0
2006-10-20 10:30:00,222.211,222.469,222.194,222.416,263700002.0
2006-10-20 10:35:00,222.405,222.467,222.331,222.459,213000000.0
2006-10-20 10:40:00,222.441,222.485,222.385,222.4,215800000.0
2006-10-20 10:45:00,222.424,222.433,222.345,222.37,290100001.0
2006-10-20 10:50:00,222.375,222.466,222.375,222.417,274600001.0
2006-10-20 10:55:00,222.42,222.48,222.392,222.474,185900001.0
2006-10-20 11:00:00,222.474,222.489,222.346,222.356,183900000.0
2006-10-20 11:05:00,222.344,222.482,222.344,222.471,237099998.0
2006-10-20 11:10:00,222.468,222.509,222.418,222.426,249699999.0
2006-10-20 11:15:00,222.414,222.479,222.38,222.463,257000000.0
2006-10-20 11:20:00,222.451,222.501,222.403,222.47,190899999.0
2006-10-20 11:25:00,222.463,222.493,222.436,222.445,251400001.0
2006-10-20 11:30:00,222.485,222.531,222.45,222.525,231799999.0
2006-10-20 11:35:00,222.497,222.603,222.459,222.517,193800001.0
2006-10-20 11:40:00,222.484,222.499,222.433,222.445,261500000.0
2006-10-20 11:45:00,222.464,222.527,222.453,222.527,258899999.0
2006-10-20 11:50:00,222.534,222.534,222.424,222.496,307600001.0
2006-10-20 11:55:00,222.5,222.599,222.473,222.545,277700001.0
2006-10-20 12:00:00,222.57,222.575,222.424,222.443,280100000.0
2006-10-20 12:05:00,222.448,222.501,222.431,222.435,255100000.0
2006-10-20 12:10:00,222.44,222.514,222.423,222.492,214100000.0
2006-10-20 12:15:00,222.485,222.546,222.453,222.546,239600000.0
2006-10-20 12:20:00,222.542,222.578,222.491,222.501,238200001.0
2006-10-20 12:25:00,222.51,222.542,222.474,222.495,235299999.0
2006-10-20 12:30:00,222.495,222.539,222.483,222.51,250400002.0
2006-10-20 12:35:00,222.514,222.589,222.471,222.514,299100001.0
2006-10-20 12:40:00,222.517,222.524,222.446,222.493,290400000.0
2006-10-20 12:45:00,222.508,222.587,222.507,222.523,196200000.0
2006-10-20 12:50:00,222.533,222.601,222.501,222.591,270700002.0
2006-10-20 12:55:00,222.571,222.665,222.538,222.645,296400002.0
2006-10-20 13:00:00,222.649,222.699,222.63,222.649,230800000.0
2006-10-20 13:05:00,222.638,222.691,222.578,222.68,352799999.0
2006-10-20 13:10:00,222.677,222.7,222.632,222.7,189300000.0
2006-10-20 13:15:00,222.694,222.719,222.657,222.658,280999999.0
2006-10-20 13:20:00,222.701,222.811,222.611,222.811,199600000.0
2006-10-20 13:25:00,222.81,222.842,222.791,222.825,269500000.0
2006-10-20 13:30:00,222.82,222.889,222.784,222.864,235099999.0
2006-10-20 13:35:00,222.868,222.926,222.863,222.903,271000000.0
2006-10-20 13:40:00,222.89,222.99,222.848,222.908,257800001.0
2006-10-20 13:45:00,222.878,222.925,222.853,222.881,327700003.0
2006-10-20 13:50:00,222.899,222.98,222.896,222.945,198200000.0
2006-10-20 13:55:00,222.949,222.994,222.944,222.971,176600000.0
2006-10-20 14:00:00,222.966,223.025,222.941,223.011,274500000.0
2006-10-20 14:05:00,223.003,223.007,222.937,223.005,199000000.0
2006-10-20 14:10:00,223.011,223.037,222.972,222.989,268100000.0
2006-10-20 14:15:00,222.991,222.996,222.887,222.901,244100001.0
2006-10-20 14:20:00,222.909,222.952,222.889,222.91,272600000.0
2006-10-20 14:25:00,222.901,222.924,222.854,222.924,201300000.0
2006-10-20 14:30:00,222.909,223.026,222.909,223.026,247500004.0
2006-10-20 14:35:00,223.036,223.048,222.967,223.023,217000000.0
2006-10-20 14:40:00,223.017,223.047,222.959,222.964,189799999.0
2006-10-20 14:45:00,222.971,223.001,222.892,222.916,255899999.0
2006-10-20 14:50:00,222.918,222.935,222.881,222.925,248200000.0
2006-10-20 14:55:00,222.921,222.989,222.903,222.933,361300001.0
2006-10-20 15:00:00,222.933,222.958,222.896,222.93,202399997.0
2006-10-20 15:05:00,222.918,222.947,222.873,222.897,172700000.0
2006-10-20 15:10:00,222.87,222.899,222.802,222.873,290100001.0
2006-10-20 15:15:00,222.878,222.947,222.85,222.91,245300000.0
2006-10-20 15:20:00,222.887,222.949,222.88,222.931,271699999.0
2006-10-20 15:25:00,222.935,222.977,222.9,222.958,255799999.0
2006-10-20 15:30:00,222.963,223.016,222.941,222.941,225500000.0
2006-10-20 15:35:00,222.952,222.952,222.899,222.932,271800001.0
2006-10-20 15:40:00,222.95,222.953,222.875,222.934,229900000.0
2006-10-20 15:45:00,222.924,222.983,222.907,222.934,332500000.0
2006-10-20 15:50:00,222.915,222.95,222.867,222.945,224099997.0
2006-10-20 15:55:00,222.916,222.957,222.888,222.924,249400000.0
2006-10-20 16:00:00,222.886,223.04,222.886,223.04,207000001.0
2006-10-20 16:05:00,223.063,223.076,222.996,223.027,247900001.0
2006-10-20 16:10:00,223.012,223.12,223.012,223.053,168000000.0
2006-10-20 16:15:00,223.057,223.166,223.039,223.166,289400000.0
2006-10-20 16:20:00,223.172,223.206,223.131,223.195,233399999.0
2006-10-20 16:25:00,223.201,223.22,223.119,223.171,234200001.0
2006-10-20 16:30:00,223.16,223.245,223.158,223.234,293499999.0
2006-10-20 16:35:00,223.191,223.27,223.175,223.24,218599999.0
2006-10-20 16:40:00,223.238,223.249,223.166,223.191,246500001.0
2006-10-20 16:45:00,223.187,223.225,223.169,223.216,310800003.0
2006-10-20 16:50:00,223.213,223.31,223.198,223.31,313500001.0
2006-10-20 16:55:00,223.308,223.315,223.258,223.315,279200000.0
2006-10-20 17:00:00,223.326,223.337,223.269,223.315,221900000.0
2006-10-20 17:05:00,223.302,223.418,223.291,223.4,250100000.0
2006-10-20 17:10:00,223.396,223.441,223.357,223.401,320399997.0
2006-10-20 17:15:00,223.406,223.481,223.369,223.443,250900002.0
2006-10-20 17:20:00,223.426,223.445,223.369,223.387,244100000.0
2006-10-20 17:25:00,223.429,223.465,223.404,223.452,211000000.0
2006-10-20 17:30:00,223.44,223.528,223.44,223.481,229200001.0
2006-10-20 17:35:00,223.464,223.476,223.384,223.433,254400000.0
2006-10-20 17:40:00,223.424,223.46,223.41,223.442,204699999.0
2006-10-20 17:45:00,223.455,223.478,223.374,223.456,316600001.0
2006-10-20 17:50:00,223.46,223.492,223.401,223.462,302700001.0
2006-10-20 17:55:00,223.438,223.472,223.403,223.472,198599998.0
2006-10-20 18:00:00,223.509,223.509,223.389,223.425,2512099996.0
2006-10-20 18:05:00,223.437,223.44,223.335,223.372,3438400000.0
2006-10-20 18:10:00,223.4,223.452,223.349,223.42,2499400000.0
2006-10-20 18:15:00,223.402,223.424,223.357,223.383,2524099999.0
2006-10-20 18:20:00,223.397,223.42,223.284,223.407,3318199996.0
2006-10-20 18:25:00,223.418,223.428,223.373,223.417,2059400004.0
2006-10-20 18:30:00,223.423,223.434,223.333,223.415,2272100007.0
2006-10-20 18:35:00,223.376,223.403,223.28,223.392,1141599999.0
2006-10-20 18:40:00,223.391,223.445,223.332,223.426,1374999998.0
2006-10-20 18:45:00,223.431,223.526,223.384,223.522,760700002.0
2006-10-20 18:50:00,223.51,223.51,223.381,223.417,1240499998.0
2006-10-20 18:55:00,223.41,223.485,223.36,223.451,1064400001.0
2006-10-20 19:00:00,223.44,223.538,223.434,223.538,897299999.0
2006-10-20 19:05:00,223.528,223.569,223.419,223.533,1348999995.0
2006-10-20 19:10:00,223.542,223.6,223.47,223.547,695800003.0
2006-10-20 19:15:00,223.543,223.558,223.458,223.469,830600000.0
2006-10-20 19:20:00,223.523,223.57,223.47,223.495,915600001.0
2006-10-20 19:25:00,223.538,223.559,223.464,223.513,1195800001.0
2006-10-20 19:30:00,223.515,223.558,223.493,223.525,1210099999.0
2006-10-20 19:35:00,223.517,223.524,223.412,223.472,950600004.0
2006-10-20 19:40:00,223.479,223.52,223.444,223.496,984200004.0
2006-10-20 19:45:00,223.491,223.505,223.429,223.466,670299999.0
2006-10-20 19:50:00,223.472,223.521,223.443,223.483,733000001.0
2006-10-20 19:55:00,223.48,223.513,223.437,223.453,825099996.0
2006-10-20 20:00:00,223.494,223.536,223.459,223.52,692200000.0
2006-10-20 20:05:00,223.513,223.589,223.474,223.572,840499998.0
2006-10-20 20:10:00,223.573,223.744,223.565,223.676,1238800001.0
2006-10-20 20:15:00,223.673,223.685,223.572,223.642,840699998.0
2006-10-20 20:20:00,223.644,223.661,223.547,223.551,973300001.0
2006-10-20 20:25:00,223.599,223.638,223.55,223.597,1702700003.0
2006-10-20 20:30:00,223.598,223.616,223.518,223.574,1821500004.0
2006-10-20 20:35:00,223.567,223.59,223.437,223.47,620300001.0
2006-10-20 20:40:00,223.505,223.58,223.447,223.536,1495499999.0
2006-10-20 20:45:00,223.546,223.56,223.487,223.52,1196599998.0
2006-10-20 20:50:00,223.5,223.54,223.437,223.525,1078600001.0
2006-10-20 20:55:00,223.527,223.549,223.482,223.489,1682800000.0
2006-10-20 21:00:00,223.492,223.564,223.451,223.554,1536300001.0
2006-10-20 21:05:00,223.558,223.57,223.485,223.541,841900003.0
2006-10-20 21:10:00,223.507,223.617,223.485,223.549,717400000.0
2006-10-20 21:15:00,223.595,223.598,223.521,223.595,1069500006.0
2006-10-20 21:20:00,223.597,223.615,223.506,223.57,1185399996.0
2006-10-20 21:25:00,223.589,223.609,223.497,223.516,810600000.0
2006-10-20 21:30:00,223.553,223.57,223.475,223.51,439599999.0
2006-10-20 21:35:00,223.527,223.551,223.46,223.46,302900002.0
2006-10-20 21:40:00,223.46,223.531,223.443,223.5,514200002.0
2006-10-20 21:45:00,223.504,223.504,223.419,223.49,472300000.0
2006-10-20 21:50:00,223.516,223.517,223.435,223.486,338300001.0
2006-10-20 21:55:00,223.465,223.53,223.441,223.504,411000000.0
2006-10-20 22:00:00,223.48,223.528,223.405,223.461,926399999.0
2006-10-20 22:05:00,223.43,223.463,223.373,223.379,258200000.0
2006-10-20 22:10:00,223.348,223.409,223.338,223.365,359500000.0
2006-10-20 22:15:00,223.368,223.455,223.331,223.403,528100002.0
2006-10-20 22:20:00,223.408,223.423,223.349,223.41,382499999.0
2006-10-20 22:25:00,223.395,223.418,223.277,223.312,554100000.0
2006-10-20 22:30:00,223.325,223.374,223.321,223.324,773600000.0
2006-10-20 22:35:00,223.339,223.418,223.306,223.379,261700001.0
2006-10-20 22:40:00,223.416,223.429,223.339,223.394,372199999.0
2006-10-20 22:45:00,223.41,223.437,223.365,223.436,424300003.0
2006-10-20 22:50:00,223.402,223.478,223.369,223.463,500300000.0
2006-10-20 22:55:00,223.448,223.558,223.417,223.547,321799999.0
2006-10-22 23:00:00,223.561,223.675,223.553,223.596,232400000.0
2006-10-22 23:05:00,223.59,223.622,223.511,223.57,210900001.0
2006-10-22 23:10:00,223.571,223.628,223.546,223.602,300499999.0
2006-10-22 23:15:00,223.619,223.647,223.517,223.588,236599999.0
2006-10-22 23:20:00,223.587,223.612,223.562,223.562,248399999.0
2006-10-22 23:25:00,223.583,223.605,223.534,223.558,366500001.0
2006-10-22 23:30:00,223.577,223.599,223.531,223.551,187400000.0
2006-10-22 23:35:00,223.548,223.587,223.527,223.542,269400001.0
2006-10-22 23:40:00,223.555,223.568,223.508,223.529,298300000.0
2006-10-22 23:45:00,223.535,223.562,223.515,223.535,222800000.0
2006-10-22 23:50:00,223.53,223.547,223.508,223.511,236600000.0
2006-10-22 23:55:00,223.515,223.57,223.515,223.521,361500001.0
2006-10-23 00:00:00,223.582,223.582,223.437,223.461,233400001.0
2006-10-23 00:05:00,223.477,223.499,223.419,223.444,196100000.0
2006-10-23 00:10:00,223.428,223.478,223.395,223.395,312799998.0
2006-10-23 00:15:00,223.395,223.438,223.33,223.338,252800000.0
2006-10-23 00:20:00,223.355,223.362,223.267,223.282,291600000.0
2006-10-23 00:25:00,223.286,223.348,223.273,223.281,202399999.0
2006-10-23 00:30:00,223.265,223.3,223.239,223.239,261600000.0
2006-10-23 00:35:00,223.253,223.36,223.248,223.293,220100000.0
2006-10-23 00:40:00,223.31,223.35,223.293,223.329,243500001.0
2006-10-23 00:45:00,223.334,223.378,223.303,223.304,308300001.0
2006-10-23 00:50:00,223.321,223.364,223.293,223.363,283699999.0
2006-10-23 00:55:00,223.307,223.335,223.282,223.282,173200000.0
2006-10-23 01:00:00,223.296,223.329,223.135,223.157,203900000.0
2006-10-23 01:05:00,223.172,223.269,223.155,223.25,235699999.0
2006-10-23 01:10:00,223.24,223.285,223.17,223.181,273800000.0
2006-10-23 01:15:00,223.201,223.26,223.184,223.221,235599997.0
2006-10-23 01:20:00,223.205,223.28,223.193,223.262,245000000.0
2006-10-23 01:25:00,223.255,223.293,223.232,223.264,174299999.0
2006-10-23 01:30:00,223.269,223.311,223.221,223.272,266500001.0
2006-10-23 01:35:00,223.25,223.264,223.174,223.215,251499999.0
2006-10-23 01:40:00,223.229,223.267,223.188,223.253,201699999.0
2006-10-23 01:45:00,223.267,223.312,223.232,223.235,211600000.0
2006-10-23 01:50:00,223.273,223.291,223.223,223.257,254000002.0
2006-10-23 01:55:00,223.25,223.25,223.181,223.225,209599999.0
2006-10-23 02:00:00,223.193,223.267,223.191,223.227,227100000.0
2006-10-23 02:05:00,223.24,223.295,223.206,223.26,256799999.0
2006-10-23 02:10:00,223.266,223.303,223.244,223.285,244000002.0
2006-10-23 02:15:00,223.262,223.31,223.242,223.288,234200001.0
2006-10-23 02:20:00,223.272,223.319,223.23,223.301,233600000.0
2006-10-23 02:25:00,223.27,223.307,223.26,223.302,280200003.0
2006-10-23 02:30:00,223.304,223.307,223.252,223.279,215200000.0
2006-10-23 02:35:00,223.241,223.281,223.232,223.272,299099998.0
2006-10-23 02:40:00,223.268,223.31,223.248,223.3,201400000.0
2006-10-23 02:45:00,223.293,223.347,223.292,223.327,256600002.0
2006-10-23 02:50:00,223.33,223.342,223.288,223.32,231600001.0
2006-10-23 02:55:00,223.293,223.345,223.286,223.32,251700001.0
2006-10-23 03:00:00,223.319,223.364,223.313,223.356,217700000.0
2006-10-23 03:05:00,223.345,223.391,223.31,223.385,235900000.0
2006-10-23 03:10:00,223.355,223.432,223.346,223.384,203000001.0
2006-10-23 03:15:00,223.406,223.419,223.338,223.391,230800001.0
2006-10-23 03:20:00,223.376,223.433,223.356,223.373,263700000.0
2006-10-23 03:25:00,223.375,223.392,223.298,223.355,199400001.0
2006-10-23 03:30:00,223.341,223.388,223.299,223.388,196100000.0
2006-10-23 03:35:00,223.366,223.468,223.339,223.423,267499998.0
2006-10-23 03:40:00,223.462,223.479,223.416,223.479,216600001.0
2006-10-23 03:45:00,223.476,223.489,223.365,223.475,233499999.0
2006-10-23 03:50:00,223.448,223.485,223.408,223.485,268200000.0
2006-10-23 03:55:00,223.481,223.499,223.425,223.454,272400002.0
2006-10-23 04:00:00,223.458,223.462,223.367,223.414,259399999.0
2006-10-23 04:05:00,223.405,223.415,223.359,223.388,290999999.0
2006-10-23 04:10:00,223.397,223.409,223.335,223.381,258599997.0
2006-10-23 04:15:00,223.395,223.427,223.341,223.415,215000001.0
2006-10-23 04:20:00,223.422,223.428,223.329,223.395,260999999.0
2006-10-23 04:25:00,223.375,223.375,223.298,223.368,152600000.0
2006-10-23 04:30:00,223.389,223.389,223.337,223.384,245600001.0
2006-10-23 04:35:00,223.389,223.487,223.344,223.48,285800001.0
2006-10-23 04:40:00,223.462,223.529,223.439,223.478,262100001.0
2006-10-23 04:45:00,223.457,223.483,223.435,223.476,187399999.0
2006-10-23 04:50:00,223.481,223.481,223.39,223.443,309700000.0
2006-10-23 04:55:00,223.453,223.493,223.446,223.489,311800000.0
2006-10-23 05:00:00,223.491,223.526,223.485,223.501,227299999.0
2006-10-23 05:05:00,223.504,223.597,223.462,223.597,222200000.0
2006-10-23 05:10:00,223.591,223.615,223.569,223.614,319699998.0
2006-10-23 05:15:00,223.598,223.641,223.551,223.615,203599998.0
2006-10-23 05:20:00,223.618,223.637,223.587,223.597,287600000.0
2006-10-23 05:25:00,223.61,223.634,223.58,223.613,246999999.0
2006-10-23 05:30:00,223.628,223.633,223.536,223.577,206000001.0
2006-10-23 05:35:00,223.592,223.592,223.478,223.497,247800000.0
2006-10-23 05:40:00,223.494,223.519,223.434,223.488,262400001.0
2006-10-23 05:45:00,223.474,223.54,223.455,223.512,269300000.0
2006-10-23 05:50:00,223.494,223.535,223.482,223.51,311200001.0
2006-10-23 05:55:00,223.498,223.513,223.392,223.417,311600000.0
2006-10-23 06:00:00,223.411,223.446,223.371,223.405,303300001.0
2006-10-23 06:05:00,223.436,223.448,223.372,223.414,236400000.0
2006-10-23 06:10:00,223.414,223.459,223.385,223.404,303200003.0
2006-10-23 06:15:00,223.442,223.453,223.4,223.435,207900000.0
2006-10-23 06:20:00,223.426,223.481,223.404,223.473,204200000.0
2006-10-23 06:25:00,223.48,223.484,223.418,223.475,268500000.0
2006-10-23 06:30:00,223.456,223.477,223.416,223.467,268999999.0
2006-10-23 06:35:00,223.446,223.446,223.385,223.427,222300001.0
2006-10-23 06:40:00,223.423,223.484,223.423,223.462,290499998.0
2006-10-23 06:45:00,223.472,223.478,223.425,223.429,271899999.0
2006-10-23 06:50:00,223.404,223.445,223.384,223.397,234299998.0
2006-10-23 06:55:00,223.429,223.47,223.397,223.443,220399999.0
2006-10-23 07:00:00,223.446,223.46,223.366,223.446,158600000.0
2006-10-23 07:05:00,223.421,223.488,223.417,223.466,228799999.0
2006-10-23 07:10:00,223.46,223.487,223.443,223.465,232000002.0
2006-10-23 07:15:00,223.483,223.484,223.443,223.465,225000000.0
2006-10-23 07:20:00,223.473,223.484,223.45,223.459,271400001.0
2006-10-23 07:25:00,223.491,223.558,223.457,223.537,287400000.0
2006-10-23 07:30:00,223.55,223.558,223.511,223.546,274300002.0
2006-10-23 07:35:00,223.56,223.633,223.525,223.556,249400001.0
2006-10-23 07:40:00,223.562,223.585,223.538,223.55,213300001.0
2006-10-23 07:45:00,223.564,223.568,223.47,223.49,294699999.0
2006-10-23 07:50:00,223.438,223.559,223.438,223.554,291899998.0
2006-10-23 07:55:00,223.547,223.58,223.492,223.532,251000001.0
2006-10-23 08:00:00,223.543,223.543,223.471,223.505,194700000.0
2006-10-23 08:05:00,223.526,223.573,223.499,223.518,221500000.0
2006-10-23 08:10:00,223.553,223.561,223.49,223.49,168099999.0
2006-10-23 08:15:00,223.532,223.557,223.479,223.525,230199999.0
2006-10-23 08:20:00,223.531,223.564,223.465,223.477,224299998.0
2006-10-23 08:25:00,223.468,223.526,223.436,223.5,239799999.0
2006-10-23 08:30:00,223.508,223.537,223.379,223.384,262600001.0
2006-10-23 08:35:00,223.372,223.403,223.339,223.353,254600001.0
2006-10-23 08:40:00,223.361,223.381,223.297,223.327,239800001.0
2006-10-23 08:45:00,223.32,223.379,223.299,223.377,269299997.0
2006-10-23 08:50:00,223.363,223.402,223.309,223.395,237700000.0
2006-10-23 08:55:00,223.405,223.417,223.341,223.41,213000001.0
2006-10-23 09:00:00,223.404,223.428,223.36,223.4,210400002.0
2006-10-23 09:05:00,223.403,223.409,223.293,223.293,219600001.0
2006-10-23 09:10:00,223.323,223.357,223.266,223.297,216900000.0
2006-10-23 09:15:00,223.27,223.272,223.216,223.235,238500002.0
2006-10-23 09:20:00,223.238,223.286,223.192,223.263,241000002.0
2006-10-23 09:25:00,223.261,223.343,223.246,223.34,270699999.0
2006-10-23 09:30:00,223.337,223.339,223.238,223.267,225699999.0
2006-10-23 09:35:00,223.24,223.329,223.236,223.305,290499998.0
2006-10-23 09:40:00,223.31,223.32,223.231,223.235,188300000.0
2006-10-23 09:45:00,223.224,223.263,223.169,223.252,278300000.0
2006-10-23 09:50:00,223.259,223.299,223.209,223.299,315800000.0
2006-10-23 09:55:00,223.31,223.362,223.305,223.32,251900001.0
2006-10-23 10:00:00,223.334,223.358,223.283,223.331,258499999.0
2006-10-23 10:05:00,223.349,223.372,223.287,223.355,232300001.0
2006-10-23 10:10:00,223.36,223.378,223.312,223.324,234900002.0
2006-10-23 10:15:00,223.331,223.347,223.307,223.343,352800000.0
2006-10-23 10:20:00,223.35,223.382,223.281,223.327,329200001.0
2006-10-23 10:25:00,223.302,223.351,223.261,223.318,211900000.0
2006-10-23 10:30:00,223.314,223.34,223.283,223.312,315300004.0
2006-10-23 10:35:00,223.306,223.349,223.278,223.331,257199999.0
2006-10-23 10:40:00,223.348,223.389,223.309,223.327,293800000.0
2006-10-23 10:45:00,223.341,223.375,223.249,223.249,296899998.0
2006-10-23 10:50:00,223.226,223.25,223.174,223.243,223800001.0
2006-10-23 10:55:00,223.237,223.299,223.201,223.299,248300001.0
2006-10-23 11:00:00,223.298,223.298,223.212,223.244,212300001.0
2006-10-23 11:05:00,223.264,223.329,223.237,223.244,228199999.0
2006-10-23 11:10:00,223.221,223.247,223.181,223.214,217800000.0
2006-10-23 11:15:00,223.21,223.227,223.109,223.157,263100002.0
2006-10-23 11:20:00,223.174,223.217,223.161,223.193,213300000.0
2006-10-23 11:25:00,223.174,223.294,223.17,223.28,242000000.0
2006-10-23 11:30:00,223.28,223.398,223.257,223.395,311300001.0
2006-10-23 11:35:00,223.364,223.393,223.352,223.378,254100001.0
2006-10-23 11:40:00,223.371,223.404,223.331,223.351,300400002.0
2006-10-23 11:45:00,223.339,223.427,223.334,223.42,207900000.0
2006-10-23 11:50:00,223.437,223.473,223.425,223.425,182799999.0
2006-10-23 11:55:00,223.436,223.452,223.385,223.429,236300001.0
2006-10-23 12:00:00,223.441,223.454,223.315,223.352,297800000.0
2006-10-23 12:05:00,223.33,223.38,223.29,223.304,284399999.0
2006-10-23 12:10:00,223.354,223.413,223.319,223.376,291600001.0
2006-10-23 12:15:00,223.391,223.435,223.181,223.227,326499997.0
2006-10-23 12:20:00,223.244,223.259,223.153,223.163,225999999.0
2006-10-23 12:25:00,223.174,223.263,223.16,223.251,198300001.0
2006-10-23 12:30:00,223.252,223.27,223.215,223.23,203900001.0
2006-10-23 12:35:00,223.242,223.243,223.067,223.113,311999997.0
2006-10-23 12:40:00,223.127,223.175,223.109,223.175,276500000.0
2006-10-23 12:45:00,223.175,223.179,223.108,223.13,334699998.0
2006-10-23 12:50:00,223.154,223.197,223.087,223.137,276300001.0
2006-10-23 12:55:00,223.133,223.189,223.114,223.189,166100000.0
2006-10-23 13:00:00,223.198,223.244,223.15,223.183,270400001.0
2006-10-23 13:05:00,223.159,223.253,223.142,223.225,234100000.0
2006-10-23 13:10:00,223.226,223.248,223.145,223.19,211299999.0
2006-10-23 13:15:00,223.174,223.217,223.157,223.189,364000000.0
2006-10-23 13:20:00,223.206,223.218,223.129,223.211,207400000.0
2006-10-23 13:25:00,223.196,223.262,223.196,223.262,243900000.0
2006-10-23 13:30:00,223.262,223.31,223.235,223.246,238899997.0
2006-10-23 13:35:00,223.248,223.261,223.204,223.231,223400000.0
2006-10-23 13:40:00,223.223,223.259,223.176,223.202,291600000.0
2006-10-23 13:45:00,223.207,223.278,223.207,223.27,174300000.0
2006-10-23 13:50:00,223.282,223.301,223.206,223.282,251500001.0
2006-10-23 13:55:00,223.255,223.262,223.199,223.239,219400001.0
2006-10-23 14:00:00,223.223,223.238,223.179,223.225,183399999.0
2006-10-23 14:05:00,223.227,223.264,223.194,223.229,193300000.0
2006-10-23 14:10:00,223.235,223.235,223.152,223.205,321500001.0
2006-10-23 14:15:00,223.218,223.255,223.155,223.251,216099999.0
2006-10-23 14:20:00,223.251,223.259,223.115,223.115,239400000.0
2006-10-23 14:25:00,223.147,223.231,223.147,223.205,181100000.0
2006-10-23 14:30:00,223.173,223.209,223.159,223.161,240500000.0
2006-10-23 14:35:00,223.171,223.215,223.15,223.19,262600001.0
2006-10-23 14:40:00,223.209,223.222,223.161,223.195,301799999.0
2006-10-23 14:45:00,223.193,223.204,223.108,223.117,170800000.0
2006-10-23 14:50:00,223.119,223.203,223.109,223.203,307800000.0
2006-10-23 14:55:00,223.217,223.265,223.178,223.265,200899999.0
2006-10-23 15:00:00,223.276,223.276,223.218,223.238,203599999.0
2006-10-23 15:05:00,223.239,223.282,223.191,223.245,223299999.0
2006-10-23 15:10:00,223.221,223.287,223.199,223.258,229300000.0
2006-10-23 15:15:00,223.251,223.27,223.202,223.209,205600000.0
2006-10-23 15:20:00,223.212,223.228,223.116,223.137,242200000.0
2006-10-23 15:25:00,223.116,223.119,223.032,223.052,220500001.0
2006-10-23 15:30:00,223.053,223.086,223.045,223.068,276000001.0
2006-10-23 15:35:00,223.086,223.097,223.038,223.083,156000000.0
2006-10-23 15:40:00,223.109,223.148,223.074,223.102,147500000.0
2006-10-23 15:45:00,223.097,223.113,223.032,223.1,274600000.0
2006-10-23 15:50:00,223.114,223.135,223.058,223.058,320699999.0
2006-10-23 15:55:00,223.051,223.094,223.013,223.062,248300000.0
2006-10-23 16:00:00,223.043,223.183,223.043,223.171,265599999.0
2006-10-23 16:05:00,223.182,223.192,223.126,223.188,242799999.0
2006-10-23 16:10:00,223.2,223.251,223.146,223.149,191099999.0
2006-10-23 16:15:00,223.129,223.186,223.093,223.185,249799999.0
2006-10-23 16:20:00,223.186,223.211,223.143,223.175,267999999.0
2006-10-23 16:25:00,223.185,223.188,223.088,223.118,282400002.0
2006-10-23 16:30:00,223.125,223.173,223.107,223.164,378100001.0
2006-10-23 16:35:00,223.144,223.217,223.13,223.138,295599999.0
2006-10-23 16:40:00,223.154,223.173,223.028,223.028,272100000.0
2006-10-23 16:45:00,222.998,223.09,222.984,223.078,329699999.0
2006-10-23 16:50:00,223.08,223.147,223.025,223.115,297900000.0
2006-10-23 16:55:00,223.122,223.3,223.12,223.3,257000000.0
2006-10-23 17:00:00,223.307,223.322,223.251,223.256,266000000.0
2006-10-23 17:05:00,223.234,223.249,223.172,223.21,273399998.0
2006-10-23 17:10:00,223.217,223.273,223.174,223.235,349999999.0
2006-10-23 17:15:00,223.244,223.267,223.199,223.199,220300000.0
2006-10-23 17:20:00,223.189,223.229,223.155,223.212,183699999.0
2006-10-23 17:25:00,223.205,223.242,223.185,223.206,215900000.0
2006-10-23 17:30:00,223.213,223.26,223.211,223.252,280799999.0
2006-10-23 17:35:00,223.245,223.3,223.197,223.222,237800000.0
2006-10-23 17:40:00,223.235,223.249,223.225,223.24,227999999.0
2006-10-23 17:45:00,223.253,223.283,223.21,223.235,233800000.0
2006-10-23 17:50:00,223.23,223.24,223.167,223.22,184200000.0
2006-10-23 17:55:00,223.225,223.262,223.172,223.21,257300000.0
2006-10-23 18:00:00,223.232,223.304,223.202,223.293,2567300002.0
2006-10-23 18:05:00,223.303,223.309,223.2,223.278,3177999992.0
2006-10-23 18:10:00,223.266,223.313,223.217,223.275,2060500000.0
2006-10-23 18:15:00,223.305,223.35,223.264,223.333,2363499990.0
2006-10-23 18:20:00,223.333,223.373,223.302,223.348,2987700001.0
2006-10-23 18:25:00,223.367,223.384,223.275,223.312,2056899998.0
2006-10-23 18:30:00,223.335,223.407,223.292,223.315,2139600003.0
2006-10-23 18:35:00,223.31,223.34,223.28,223.323,1174900005.0
2006-10-23 18:40:00,223.308,223.328,223.214,223.283,1352800001.0
2006-10-23 18:45:00,223.292,223.344,223.272,223.31,886699999.0
2006-10-23 18:50:00,223.318,223.326,223.227,223.264,1218500001.0
2006-10-23 18:55:00,223.296,223.296,223.193,223.282,1177500003.0
2006-10-23 19:00:00,223.286,223.322,223.168,223.218,819099998.0
2006-10-23 19:05:00,223.224,223.316,223.219,223.292,1368800000.0
2006-10-23 19:10:00,223.305,223.323,223.186,223.227,704800001.0
2006-10-23 19:15:00,223.235,223.252,223.167,223.199,827399999.0
2006-10-23 19:20:00,223.201,223.248,223.17,223.237,1063200000.0
2006-10-23 19:25:00,223.238,223.238,223.125,223.183,1341699996.0
2006-10-23 19:30:00,223.175,223.22,223.15,223.205,1131100001.0
2006-10-23 19:35:00,223.203,223.239,223.194,223.222,1195300001.0
2006-10-23 19:40:00,223.243,223.356,223.243,223.331,1054700001.0
2006-10-23 19:45:00,223.335,223.407,223.305,223.385,617399999.0
2006-10-23 19:50:00,223.38,223.397,223.322,223.37,744800001.0
2006-10-23 19:55:00,223.365,223.365,223.278,223.306,782900001.0
2006-10-23 20:00:00,223.318,223.346,223.259,223.335,497400000.0
2006-10-23 20:05:00,223.31,223.381,223.269,223.369,855600003.0
2006-10-23 20:10:00,223.364,223.386,223.309,223.342,1323000003.0
2006-10-23 20:15:00,223.353,223.382,223.309,223.353,907099998.0
2006-10-23 20:20:00,223.355,223.394,223.332,223.383,980699999.0
2006-10-23 20:25:00,223.388,223.404,223.317,223.387,1654100002.0
2006-10-23 20:30:00,223.388,223.421,223.344,223.415,1767100001.0
2006-10-23 20:35:00,223.408,223.417,223.363,223.374,770700002.0
2006-10-23 20:40:00,223.421,223.448,223.37,223.39,1516900006.0
2006-10-23 20:45:00,223.403,223.42,223.357,223.395,1195000001.0
2006-10-23 20:50:00,223.38,223.434,223.367,223.417,965399997.0
2006-10-23 20:55:00,223.408,223.483,223.395,223.48,1619799995.0
2006-10-23 21:00:00,223.491,223.511,223.422,223.469,1531300001.0
2006-10-23 21:05:00,223.465,223.495,223.41,223.476,725000003.0
2006-10-23 21:10:00,223.467,223.489,223.43,223.485,869100003.0
2006-10-23 21:15:00,223.484,223.521,223.431,223.51,1086700004.0
2006-10-23 21:20:00,223.49,223.523,223.452,223.523,1129200005.0
2006-10-23 21:25:00,223.516,223.529,223.445,223.473,795800004.0
2006-10-23 21:30:00,223.473,223.524,223.449,223.505,558800001.0
2006-10-23 21:35:00,223.504,223.54,223.49,223.532,260800000.0
2006-10-23 21:40:00,223.501,223.528,223.426,223.445,443799997.0
2006-10-23 21:45:00,223.5,223.515,223.428,223.495,513500001.0
2006-10-23 21:50:00,223.504,223.516,223.445,223.492,321000000.0
2006-10-23 21:55:00,223.493,223.501,223.464,223.477,355499999.0
2006-10-23 22:00:00,223.467,223.529,223.424,223.508,858799997.0
2006-10-23 22:05:00,223.5,223.518,223.456,223.504,290799999.0
2006-10-23 22:10:00,223.505,223.505,223.426,223.426,269400000.0
2006-10-23 22:15:00,223.461,223.518,223.414,223.479,657400001.0
2006-10-23 22:20:00,223.474,223.497,223.431,223.497,331199999.0
2006-10-23 22:25:00,223.478,223.512,223.454,223.495,480600000.0
2006-10-23 22:30:00,223.475,223.518,223.461,223.518,625300001.0
2006-10-23 22:35:00,223.496,223.536,223.466,223.507,345099998.0
2006-10-23 22:40:00,223.527,223.553,223.488,223.532,344700003.0
2006-10-23 22:45:00,223.531,223.54,223.476,223.52,345000002.0
2006-10-23 22:50:00,223.518,223.527,223.448,223.508,417500001.0
2006-10-23 22:55:00,223.485,223.541,223.475,223.539,297700002.0
2006-10-23 23:00:00,223.529,223.553,223.467,223.494,274300000.0
2006-10-23 23:05:00,223.513,223.53,223.444,223.482,236500001.0
2006-10-23 23:10:00,223.454,223.529,223.436,223.473,351900003.0
2006-10-23 23:15:00,223.491,223.512,223.441,223.446,263700000.0
2006-10-23 23:20:00,223.466,223.505,223.418,223.496,288400001.0
2006-10-23 23:25:00,223.473,223.478,223.385,223.452,222100000.0
2006-10-23 23:30:00,223.45,223.489,223.404,223.457,265900000.0
2006-10-23 23:35:00,223.457,223.531,223.438,223.526,226000001.0
2006-10-23 23:40:00,223.532,223.552,223.451,223.491,225399999.0
2006-10-23 23:45:00,223.502,223.514,223.434,223.505,247299999.0
2006-10-23 23:50:00,223.488,223.506,223.394,223.413,237399999.0
2006-10-23 23:55:00,223.442,223.5,223.378,223.443,275799998.0
2006-10-24 00:00:00,223.406,223.467,223.346,223.371,219600000.0
2006-10-24 00:05:00,223.381,223.433,223.365,223.418,294699998.0
2006-10-24 00:10:00,223.404,223.468,223.384,223.409,335300000.0
2006-10-24 00:15:00,223.425,223.46,223.38,223.46,261600000.0
2006-10-24 00:20:00,223.453,223.466,223.399,223.442,244900000.0
2006-10-24 00:25:00,223.439,223.483,223.424,223.46,266900001.0
2006-10-24 00:30:00,223.453,223.484,223.419,223.475,218600002.0
2006-10-24 00:35:00,223.416,223.485,223.402,223.484,200000001.0
2006-10-24 00:40:00,223.494,223.523,223.391,223.454,263000001.0
2006-10-24 00:45:00,223.465,223.471,223.409,223.428,202800000.0
2006-10-24 00:50:00,223.448,223.487,223.403,223.42,229899999.0
2006-10-24 00:55:00,223.433,223.467,223.38,223.44,236600002.0
2006-10-24 01:00:00,223.439,223.474,223.39,223.439,233899999.0
2006-10-24 01:05:00,223.45,223.482,223.414,223.431,299100000.0
2006-10-24 01:10:00,223.462,223.479,223.411,223.432,203400000.0
2006-10-24 01:15:00,223.451,223.488,223.409,223.426,215400000.0
2006-10-24 01:20:00,223.448,223.466,223.368,223.432,316700000.0
2006-10-24 01:25:00,223.42,223.514,223.418,223.502,191300000.0
2006-10-24 01:30:00,223.496,223.498,223.434,223.478,223900000.0
2006-10-24 01:35:00,223.477,223.491,223.435,223.469,319799997.0
2006-10-24 01:40:00,223.464,223.492,223.374,223.449,185400001.0
2006-10-24 01:45:00,223.444,223.49,223.432,223.467,273300000.0
2006-10-24 01:50:00,223.477,223.495,223.413,223.445,208499999.0
2006-10-24 01:55:00,223.46,223.46,223.376,223.397,309800002.0
2006-10-24 02:00:00,223.417,223.49,223.372,223.374,165200000.0
2006-10-24 02:05:00,223.379,223.428,223.299,223.412,187000001.0
2006-10-24 02:10:00,223.432,223.459,223.356,223.374,235400000.0
2006-10-24 02:15:00,223.372,223.398,223.342,223.365,267800001.0
2006-10-24 02:20:00,223.388,223.436,223.383,223.42,189300000.0
2006-10-24 02:25:00,223.42,223.451,223.348,223.393,301899997.0
2006-10-24 02:30:00,223.363,223.42,223.354,223.395,286700001.0
2006-10-24 02:35:00,223.39,223.42,223.369,223.41,275199999.0
2006-10-24 02:40:00,223.401,223.424,223.354,223.405,293199999.0
2006-10-24 02:45:00,223.397,223.436,223.337,223.414,212800001.0
2006-10-24 02:50:00,223.419,223.432,223.377,223.403,248500000.0
2006-10-24 02:55:00,223.376,223.464,223.371,223.44,269500001.0
2006-10-24 03:00:00,223.421,223.445,223.361,223.4,323799999.0
2006-10-24 03:05:00,223.383,223.383,223.303,223.367,228800002.0
2006-10-24 03:10:00,223.34,223.374,223.308,223.351,288700000.0
2006-10-24 03:15:00,223.365,223.376,223.274,223.299,232600001.0
2006-10-24 03:20:00,223.294,223.365,223.265,223.365,281100001.0
2006-10-24 03:25:00,223.363,223.385,223.339,223.372,236600002.0
2006-10-24 03:30:00,223.366,223.423,223.352,223.416,227899999.0
2006-10-24 03:35:00,223.414,223.475,223.414,223.47,211399999.0
2006-10-24 03:40:00,223.463,223.594,223.463,223.54,242500001.0
2006-10-24 03:45:00,223.547,223.548,223.45,223.462,237600000.0
2006-10-24 03:50:00,223.48,223.495,223.386,223.481,276300001.0
2006-10-24 03:55:00,223.446,223.498,223.437,223.465,291500004.0
2006-10-24 04:00:00,223.414,223.515,223.399,223.484,200600001.0
2006-10-24 04:05:00,223.492,223.523,223.477,223.497,291299999.0
2006-10-24 04:10:00,223.483,223.505,223.457,223.492,254099998.0
2006-10-24 04:15:00,223.507,223.514,223.43,223.504,236399998.0
2006-10-24 04:20:00,223.493,223.504,223.414,223.504,283400000.0
2006-10-24 04:25:00,223.501,223.524,223.462,223.521,189299999.0
2006-10-24 04:30:00,223.537,223.537,223.448,223.519,216600000.0
2006-10-24 04:35:00,223.53,223.576,223.495,223.562,277800000.0
2006-10-24 04:40:00,223.55,223.553,223.463,223.523,265000000.0
2006-10-24 04:45:00,223.505,223.543,223.458,223.503,266300001.0
2006-10-24 04:50:00,223.505,223.527,223.469,223.512,261000000.0
2006-10-24 04:55:00,223.489,223.537,223.473,223.528,249900000.0
2006-10-24 05:00:00,223.533,223.533,223.473,223.522,293299998.0
2006-10-24 05:05:00,223.517,223.535,223.472,223.497,251499999.0
2006-10-24 05:10:00,223.527,223.545,223.482,223.51,334599997.0
2006-10-24 05:15:00,223.538,223.55,223.493,223.522,163700000.0
2006-10-24 05:20:00,223.527,223.548,223.487,223.539,277600001.0
2006-10-24 05:25:00,223.541,223.557,223.513,223.531,256100001.0
2006-10-24 05:30:00,223.545,223.569,223.5,223.569,271300000.0
2006-10-24 05:35:00,223.557,223.557,223.487,223.523,257999999.0
2006-10-24 05:40:00,223.533,223.552,223.494,223.507,155500000.0
2006-10-24 05:45:00,223.512,223.534,223.492,223.527,202000000.0
2006-10-24 05:50:00,223.511,223.535,223.45,223.506,215100000.0
2006-10-24 05:55:00,223.501,223.536,223.446,223.481,303700001.0
2006-10-24 06:00:00,223.502,223.512,223.444,223.498,233500001.0
2006-10-24 06:05:00,223.463,223.501,223.454,223.488,269800001.0
2006-10-24 06:10:00,223.491,223.509,223.451,223.474,290800003.0
2006-10-24 06:15:00,223.472,223.472,223.407,223.407,287999999.0
2006-10-24 06:20:00,223.482,223.503,223.403,223.425,266800001.0
2006-10-24 06:25:00,223.438,223.48,223.415,223.447,292300000.0
2006-10-24 06:30:00,223.44,223.474,223.408,223.474,237700001.0
2006-10-24 06:35:00,223.451,223.524,223.451,223.485,227100000.0
2006-10-24 06:40:00,223.481,223.529,223.452,223.523,291299998.0
2006-10-24 06:45:00,223.516,223.547,223.464,223.519,355800000.0
2006-10-24 06:50:00,223.509,223.531,223.481,223.531,294600001.0
2006-10-24 06:55:00,223.524,223.546,223.438,223.507,197199999.0
2006-10-24 07:00:00,223.532,223.532,223.438,223.47,292100000.0
2006-10-24 07:05:00,223.516,223.546,223.467,223.523,251000000.0
2006-10-24 07:10:00,223.511,223.514,223.435,223.493,312699999.0
2006-10-24 07:15:00,223.487,223.506,223.452,223.488,230800000.0
2006-10-24 07:20:00,223.491,223.505,223.422,223.466,180200001.0
2006-10-24 07:25:00,223.477,223.505,223.435,223.436,303500001.0
2006-10-24 07:30:00,223.485,223.497,223.439,223.47,226599999.0
2006-10-24 07:35:00,223.484,223.506,223.412,223.42,263200001.0
2006-10-24 07:40:00,223.487,223.494,223.4,223.447,221800001.0
2006-10-24 07:45:00,223.451,223.479,223.391,223.426,290300001.0
2006-10-24 07:50:00,223.428,223.448,223.37,223.413,277600000.0
2006-10-24 07:55:00,223.346,223.411,223.269,223.276,317700001.0
2006-10-24 08:00:00,223.279,223.301,223.236,223.283,237900001.0
2006-10-24 08:05:00,223.274,223.327,223.256,223.268,258400002.0
2006-10-24 08:10:00,223.279,223.354,223.279,223.349,244899999.0
2006-10-24 08:15:00,223.353,223.37,223.281,223.355,219400001.0
2006-10-24 08:20:00,223.357,223.452,223.357,223.425,231700001.0
2006-10-24 08:25:00,223.404,223.443,223.378,223.415,337200002.0
2006-10-24 08:30:00,223.402,223.486,223.384,223.442,230200000.0
2006-10-24 08:35:00,223.417,223.448,223.34,223.44,279699997.0
2006-10-24 08:40:00,223.461,223.524,223.454,223.522,277900001.0
2006-10-24 08:45:00,223.52,223.592,223.512,223.566,212000002.0
2006-10-24 08:50:00,223.566,223.592,223.493,223.497,216400001.0
2006-10-24 08:55:00,223.508,223.534,223.453,223.453,198200000.0
2006-10-24 09:00:00,223.44,223.491,223.356,223.374,200399999.0
2006-10-24 09:05:00,223.394,223.418,223.366,223.404,226999999.0
2006-10-24 09:10:00,223.418,223.46,223.398,223.433,270999998.0
2006-10-24 09:15:00,223.444,223.472,223.394,223.402,245500001.0
2006-10-24 09:20:00,223.405,223.411,223.353,223.37,248700000.0
2006-10-24 09:25:00,223.354,223.384,223.2,223.224,315900001.0
2006-10-24 09:30:00,223.219,223.317,223.155,223.263,251500000.0
2006-10-24 09:35:00,223.26,223.297,223.251,223.267,265300001.0
2006-10-24 09:40:00,223.259,223.329,223.241,223.292,146900000.0
2006-10-24 09:45:00,223.281,223.298,223.214,223.236,238500001.0
2006-10-24 09:50:00,223.256,223.276,223.195,223.27,300499998.0
2006-10-24 09:55:00,223.25,223.335,223.238,223.3,301699998.0
2006-10-24 10:00:00,223.305,223.42,223.302,223.404,265300000.0
2006-10-24 10:05:00,223.416,223.443,223.376,223.423,206600001.0
2006-10-24 10:10:00,223.439,223.442,223.376,223.376,197300001.0
2006-10-24 10:15:00,223.373,223.393,223.329,223.34,189699999.0
2006-10-24 10:20:00,223.338,223.355,223.287,223.319,274700001.0
2006-10-24 10:25:00,223.333,223.379,223.302,223.319,217900000.0
2006-10-24 10:30:00,223.322,223.339,223.261,223.317,305100000.0
2006-10-24 10:35:00,223.31,223.337,223.274,223.324,267400001.0
2006-10-24 10:40:00,223.331,223.385,223.278,223.355,291200000.0
2006-10-24 10:45:00,223.368,223.424,223.308,223.363,242299998.0
2006-10-24 10:50:00,223.399,223.465,223.381,223.434,227000001.0
2006-10-24 10:55:00,223.444,223.472,223.395,223.417,202800000.0
2006-10-24 11:00:00,223.438,223.488,223.384,223.42,204000001.0
2006-10-24 11:05:00,223.372,223.451,223.364,223.402,256699998.0
2006-10-24 11:10:00,223.42,223.465,223.4,223.447,270500001.0
2006-10-24 11:15:00,223.449,223.511,223.433,223.481,249899998.0
2006-10-24 11:20:00,223.469,223.5,223.436,223.447,227200001.0
2006-10-24 11:25:00,223.426,223.426,223.365,223.38,194300000.0
2006-10-24 11:30:00,223.376,223.395,223.328,223.395,204599999.0
2006-10-24 11:35:00,223.374,223.403,223.351,223.399,250099999.0
2006-10-24 11:40:00,223.399,223.426,223.39,223.422,300499998.0
2006-10-24 11:45:00,223.419,223.453,223.369,223.396,295200001.0
2006-10-24 11:50:00,223.424,223.44,223.341,223.43,256400000.0
2006-10-24 11:55:00,223.399,223.399,223.22,223.247,214899999.0
2006-10-24 12:00:00,223.257,223.333,223.188,223.324,196400000.0
2006-10-24 12:05:00,223.316,223.33,223.255,223.255,282099999.0
2006-10-24 12:10:00,223.264,223.274,223.222,223.262,285400000.0
2006-10-24 12:15:00,223.243,223.315,223.217,223.31,267099999.0
2006-10-24 12:20:00,223.318,223.362,223.316,223.332,300099999.0
2006-10-24 12:25:00,223.348,223.464,223.307,223.429,302700000.0
2006-10-24 12:30:00,223.428,223.508,223.428,223.466,205400002.0
2006-10-24 12:35:00,223.479,223.488,223.42,223.468,278199999.0
2006-10-24 12:40:00,223.47,223.488,223.426,223.463,258400001.0
2006-10-24 12:45:00,223.455,223.48,223.405,223.44,264099999.0
2006-10-24 12:50:00,223.464,223.582,223.454,223.502,309100000.0
2006-10-24 12:55:00,223.478,223.543,223.453,223.543,305699999.0
2006-10-24 13:00:00,223.539,223.543,223.441,223.462,258800000.0
2006-10-24 13:05:00,223.474,223.506,223.44,223.469,269799999.0
2006-10-24 13:10:00,223.481,223.508,223.426,223.459,348800001.0
2006-10-24 13:15:00,223.488,223.544,223.46,223.517,249600001.0
2006-10-24 13:20:00,223.524,223.546,223.457,223.466,270099999.0
2006-10-24 13:25:00,223.504,223.584,223.47,223.553,214600002.0
2006-10-24 13:30:00,223.54,223.565,223.475,223.515,231100000.0
2006-10-24 13:35:00,223.503,223.54,223.484,223.524,257699999.0
2006-10-24 13:40:00,223.512,223.604,223.486,223.6,214400001.0
2006-10-24 13:45:00,223.571,223.691,223.548,223.676,224500000.0
2006-10-24 13:50:00,223.669,223.669,223.581,223.649,284499998.0
2006-10-24 13:55:00,223.671,223.695,223.644,223.684,219100000.0
2006-10-24 14:00:00,223.678,223.722,223.678,223.703,244700000.0
2006-10-24 14:05:00,223.71,223.715,223.662,223.695,220000000.0
2006-10-24 14:10:00,223.723,223.771,223.692,223.756,215900001.0
2006-10-24 14:15:00,223.757,223.758,223.63,223.65,289899999.0
2006-10-24 14:20:00,223.65,223.696,223.619,223.641,256200000.0
2006-10-24 14:25:00,223.655,223.659,223.6,223.644,258300000.0
2006-10-24 14:30:00,223.632,223.664,223.619,223.627,342200001.0
2006-10-24 14:35:00,223.624,223.66,223.593,223.638,267700001.0
2006-10-24 14:40:00,223.641,223.666,223.534,223.539,204900000.0
2006-10-24 14:45:00,223.621,223.642,223.572,223.634,231800000.0
2006-10-24 14:50:00,223.634,223.654,223.577,223.603,238200001.0
2006-10-24 14:55:00,223.607,223.607,223.514,223.559,246300000.0
2006-10-24 15:00:00,223.556,223.57,223.508,223.532,224000000.0
2006-10-24 15:05:00,223.525,223.554,223.498,223.522,213000000.0
2006-10-24 15:10:00,223.508,223.601,223.481,223.601,407599999.0
2006-10-24 15:15:00,223.597,223.611,223.52,223.568,228400001.0
2006-10-24 15:20:00,223.556,223.577,223.494,223.534,251200001.0
2006-10-24 15:25:00,223.541,223.541,223.465,223.51,272300000.0
2006-10-24 15:30:00,223.5,223.611,223.478,223.585,290700001.0
2006-10-24 15:35:00,223.62,223.689,223.588,223.651,212900002.0
2006-10-24 15:40:00,223.644,223.689,223.6,223.643,287200002.0
2006-10-24 15:45:00,223.615,223.669,223.57,223.607,357599997.0
2006-10-24 15:50:00,223.634,223.673,223.594,223.618,244300001.0
2006-10-24 15:55:00,223.624,223.64,223.562,223.627,220800000.0
2006-10-24 16:00:00,223.62,223.67,223.594,223.638,229399998.0
2006-10-24 16:05:00,223.652,223.69,223.611,223.667,272399999.0
2006-10-24 16:10:00,223.631,223.732,223.621,223.655,201100001.0
2006-10-24 16:15:00,223.669,223.713,223.601,223.701,319099998.0
2006-10-24 16:20:00,223.692,223.739,223.647,223.685,298600000.0
2006-10-24 16:25:00,223.671,223.742,223.657,223.725,218500000.0
2006-10-24 16:30:00,223.73,223.74,223.632,223.703,358100000.0
2006-10-24 16:35:00,223.683,223.727,223.62,223.629,317500001.0
2006-10-24 16:40:00,223.645,223.689,223.615,223.653,268900000.0
2006-10-24 16:45:00,223.605,223.666,223.568,223.592,286299998.0
2006-10-24 16:50:00,223.576,223.664,223.565,223.603,369500001.0
2006-10-24 16:55:00,223.64,223.668,223.57,223.594,268800000.0
2006-10-24 17:00:00,223.585,223.6,223.481,223.525,302200001.0
2006-10-24 17:05:00,223.55,223.56,223.416,223.48,157900000.0
2006-10-24 17:10:00,223.486,223.517,223.404,223.478,319300001.0
2006-10-24 17:15:00,223.476,223.536,223.452,223.489,194399999.0
2006-10-24 17:20:00,223.482,223.5,223.374,223.445,269800003.0
2006-10-24 17:25:00,223.428,223.455,223.368,223.448,184599999.0
2006-10-24 17:30:00,223.444,223.482,223.414,223.439,231099999.0
2006-10-24 17:35:00,223.439,223.447,223.328,223.354,232600002.0
2006-10-24 17:40:00,223.342,223.382,223.33,223.356,175799999.0
2006-10-24 17:45:00,223.36,223.416,223.332,223.367,208800000.0
2006-10-24 17:50:00,223.38,223.499,223.365,223.495,186399999.0
2006-10-24 17:55:00,223.489,223.529,223.47,223.498,178300000.0
2006-10-24 18:00:00,223.513,223.513,223.437,223.482,2458300005.0
2006-10-24 18:05:00,223.45,223.504,223.43,223.473,3055000001.0
2006-10-24 18:10:00,223.48,223.501,223.312,223.364,2388999997.0
2006-10-24 18:15:00,223.378,223.435,223.33,223.412,2472300001.0
2006-10-24 18:20:00,223.429,223.44,223.326,223.39,3035800000.0
2006-10-24 18:25:00,223.403,223.448,223.379,223.42,2212099999.0
2006-10-24 18:30:00,223.443,223.459,223.351,223.402,1999399996.0
2006-10-24 18:35:00,223.395,223.434,223.34,223.41,1292400000.0
2006-10-24 18:40:00,223.39,223.431,223.352,223.393,1158400001.0
2006-10-24 18:45:00,223.399,223.439,223.35,223.439,907899999.0
2006-10-24 18:50:00,223.447,223.447,223.365,223.399,1240200005.0
2006-10-24 18:55:00,223.408,223.434,223.36,223.425,1031500000.0
2006-10-24 19:00:00,223.413,223.428,223.33,223.428,783000001.0
2006-10-24 19:05:00,223.431,223.454,223.376,223.438,1327999999.0
2006-10-24 19:10:00,223.436,223.47,223.375,223.425,631000001.0
2006-10-24 19:15:00,223.439,223.463,223.396,223.425,826499996.0
2006-10-24 19:20:00,223.428,223.437,223.355,223.398,971200000.0
2006-10-24 19:25:00,223.387,223.432,223.363,223.424,1184200003.0
2006-10-24 19:30:00,223.425,223.529,223.425,223.525,1171900000.0
2006-10-24 19:35:00,223.546,223.628,223.546,223.607,920100002.0
2006-10-24 19:40:00,223.607,223.61,223.473,223.531,1052399999.0
2006-10-24 19:45:00,223.532,223.596,223.505,223.554,689300001.0
2006-10-24 19:50:00,223.56,223.597,223.547,223.567,838900003.0
2006-10-24 19:55:00,223.559,223.561,223.469,223.551,770100000.0
2006-10-24 20:00:00,223.527,223.567,223.476,223.534,552999998.0
2006-10-24 20:05:00,223.525,223.543,223.448,223.523,823599999.0
2006-10-24 20:10:00,223.487,223.521,223.415,223.475,1257600004.0
2006-10-24 20:15:00,223.49,223.516,223.429,223.477,832900001.0
2006-10-24 20:20:00,223.47,223.529,223.449,223.484,1014500001.0
2006-10-24 20:25:00,223.484,223.533,223.443,223.491,1767799999.0
2006-10-24 20:30:00,223.477,223.518,223.424,223.485,1866599997.0
2006-10-24 20:35:00,223.45,223.488,223.418,223.436,668000000.0
2006-10-24 20:40:00,223.457,223.491,223.417,223.462,1375199999.0
2006-10-24 20:45:00,223.5,223.544,223.409,223.521,1068800003.0
2006-10-24 20:50:00,223.491,223.537,223.474,223.53,973700001.0
2006-10-24 20:55:00,223.525,223.535,223.436,223.515,1712199998.0
2006-10-24 21:00:00,223.516,223.538,223.416,223.467,1314499997.0
2006-10-24 21:05:00,223.471,223.499,223.408,223.449,699399998.0
2006-10-24 21:10:00,223.443,223.477,223.413,223.477,894000003.0
2006-10-24 21:15:00,223.463,223.511,223.432,223.495,879900001.0
2006-10-24 21:20:00,223.5,223.522,223.459,223.48,1057800000.0
2006-10-24 21:25:00,223.457,223.534,223.421,223.502,670499999.0
2006-10-24 21:30:00,223.491,223.528,223.439,223.515,432599999.0
2006-10-24 21:35:00,223.509,223.542,223.451,223.508,352899999.0
2006-10-24 21:40:00,223.488,223.553,223.455,223.52,487200000.0
2006-10-24 21:45:00,223.527,223.54,223.472,223.522,440600001.0
2006-10-24 21:50:00,223.532,223.54,223.488,223.504,320800002.0
2006-10-24 21:55:00,223.543,223.563,223.487,223.518,391899998.0
2006-10-24 22:00:00,223.51,223.553,223.458,223.538,821199998.0
2006-10-24 22:05:00,223.525,223.554,223.499,223.525,262300000.0
2006-10-24 22:10:00,223.529,223.576,223.479,223.546,371099998.0
2006-10-24 22:15:00,223.55,223.569,223.468,223.468,624599997.0
2006-10-24 22:20:00,223.518,223.547,223.467,223.49,348799999.0
2006-10-24 22:25:00,223.484,223.553,223.484,223.536,532100001.0
2006-10-24 22:30:00,223.526,223.549,223.459,223.514,708599997.0
2006-10-24 22:35:00,223.548,223.552,223.487,223.495,292800002.0
2006-10-24 22:40:00,223.532,223.547,223.468,223.526,442100000.0
2006-10-24 22:45:00,223.522,223.591,223.494,223.547,337900000.0
2006-10-24 22:50:00,223.549,223.593,223.459,223.536,341700000.0
2006-10-24 22:55:00,223.536,223.567,223.479,223.492,410500002.0
2006-10-24 23:00:00,223.429,223.48,223.422,223.444,218200000.0
2006-10-24 23:05:00,223.453,223.616,223.453,223.608,197300000.0
2006-10-24 23:10:00,223.554,223.565,223.462,223.517,264900002.0
2006-10-24 23:15:00,223.55,223.564,223.482,223.552,191800000.0
2006-10-24 23:20:00,223.565,223.566,223.453,223.501,296500001.0
2006-10-24 23:25:00,223.494,223.572,223.494,223.539,215900000.0
2006-10-24 23:30:00,223.582,223.631,223.528,223.562,311300001.0
2006-10-24 23:35:00,223.567,223.567,223.422,223.448,229900000.0
2006-10-24 23:40:00,223.453,223.495,223.391,223.492,270700002.0
2006-10-24 23:45:00,223.495,223.577,223.471,223.57,327400000.0
2006-10-24 23:50:00,223.54,223.596,223.527,223.591,199899999.0
2006-10-24 23:55:00,223.554,223.61,223.528,223.59,305299998.0
2006-10-25 00:00:00,223.585,223.585,223.517,223.552,199800002.0
2006-10-25 00:05:00,223.514,223.563,223.502,223.557,269099998.0
2006-10-25 00:10:00,223.535,223.577,223.501,223.564,311200000.0
2006-10-25 00:15:00,223.563,223.595,223.529,223.548,258200002.0
2006-10-25 00:20:00,223.54,223.587,223.528,223.548,292300001.0
2006-10-25 00:25:00,223.559,223.569,223.49,223.523,255800001.0
2006-10-25 00:30:00,223.496,223.535,223.46,223.479,178900000.0
2006-10-25 00:35:00,223.481,223.496,223.437,223.44,241899999.0
2006-10-25 00:40:00,223.486,223.499,223.42,223.489,196199999.0
2006-10-25 00:45:00,223.466,223.505,223.434,223.49,248000000.0
2006-10-25 00:50:00,223.503,223.54,223.466,223.522,297500003.0
2006-10-25 00:55:00,223.519,223.572,223.487,223.504,239300000.0
2006-10-25 01:00:00,223.574,223.617,223.5,223.508,248500000.0
2006-10-25 01:05:00,223.527,223.533,223.468,223.495,259000002.0
2006-10-25 01:10:00,223.478,223.501,223.421,223.478,242500000.0
2006-10-25 01:15:00,223.481,223.567,223.472,223.528,267100001.0
2006-10-25 01:20:00,223.528,223.614,223.522,223.609,228299999.0
2006-10-25 01:25:00,223.598,223.619,223.536,223.569,290300004.0
2006-10-25 01:30:00,223.574,223.593,223.534,223.534,230100001.0
2006-10-25 01:35:00,223.545,223.571,223.5,223.534,216799999.0
2006-10-25 01:40:00,223.524,223.541,223.41,223.447,207800001.0
2006-10-25 01:45:00,223.47,223.487,223.409,223.466,280600003.0
2006-10-25 01:50:00,223.469,223.477,223.394,223.423,239000001.0
2006-10-25 01:55:00,223.4,223.478,223.377,223.418,224999999.0
2006-10-25 02:00:00,223.409,223.472,223.355,223.423,210100001.0
2006-10-25 02:05:00,223.406,223.423,223.356,223.408,229500001.0
2006-10-25 02:10:00,223.418,223.438,223.385,223.419,277700001.0
2006-10-25 02:15:00,223.415,223.475,223.392,223.46,283200000.0
2006-10-25 02:20:00,223.464,223.476,223.361,223.374,202400000.0
2006-10-25 02:25:00,223.379,223.395,223.312,223.317,257699999.0
2006-10-25 02:30:00,223.352,223.415,223.333,223.41,269500001.0
2006-10-25 02:35:00,223.397,223.471,223.323,223.451,245800001.0
2006-10-25 02:40:00,223.444,223.444,223.343,223.444,354000001.0
2006-10-25 02:45:00,223.432,223.465,223.386,223.443,287400002.0
2006-10-25 02:50:00,223.428,223.473,223.404,223.453,245800000.0
2006-10-25 02:55:00,223.43,223.483,223.42,223.483,311500001.0
2006-10-25 03:00:00,223.45,223.504,223.361,223.405,258899998.0
2006-10-25 03:05:00,223.408,223.421,223.36,223.37,237799999.0
2006-10-25 03:10:00,223.343,223.38,223.276,223.294,207699999.0
2006-10-25 03:15:00,223.25,223.344,223.25,223.343,226600000.0
2006-10-25 03:20:00,223.331,223.393,223.301,223.389,310300000.0
2006-10-25 03:25:00,223.383,223.423,223.364,223.414,255100000.0
2006-10-25 03:30:00,223.418,223.429,223.356,223.384,245100000.0
2006-10-25 03:35:00,223.383,223.415,223.32,223.367,231200001.0
2006-10-25 03:40:00,223.366,223.387,223.308,223.325,284600003.0
2006-10-25 03:45:00,223.328,223.353,223.28,223.346,254799999.0
2006-10-25 03:50:00,223.343,223.38,223.293,223.341,265099999.0
2006-10-25 03:55:00,223.324,223.369,223.268,223.363,232799999.0
2006-10-25 04:00:00,223.358,223.394,223.347,223.386,217400001.0
2006-10-25 04:05:00,223.38,223.405,223.334,223.404,270000000.0
2006-10-25 04:10:00,223.405,223.411,223.345,223.388,255000000.0
2006-10-25 04:15:00,223.377,223.42,223.342,223.387,195899999.0
2006-10-25 04:20:00,223.384,223.43,223.344,223.423,223400001.0
2006-10-25 04:25:00,223.384,223.422,223.359,223.382,205300001.0
2006-10-25 04:30:00,223.386,223.426,223.357,223.426,218700002.0
2006-10-25 04:35:00,223.416,223.434,223.362,223.407,225499999.0
2006-10-25 04:40:00,223.398,223.462,223.357,223.44,256100000.0
2006-10-25 04:45:00,223.433,223.459,223.397,223.43,235799999.0
2006-10-25 04:50:00,223.421,223.435,223.358,223.381,339500001.0
2006-10-25 04:55:00,223.421,223.422,223.313,223.333,222600000.0
2006-10-25 05:00:00,223.35,223.383,223.295,223.353,268400002.0
2006-10-25 05:05:00,223.288,223.369,223.288,223.352,228800001.0
2006-10-25 05:10:00,223.335,223.369,223.312,223.356,408000000.0
2006-10-25 05:15:00,223.344,223.373,223.305,223.362,295000000.0
2006-10-25 05:20:00,223.353,223.371,223.316,223.36,311099998.0
2006-10-25 05:25:00,223.368,223.37,223.31,223.343,320599999.0
2006-10-25 05:30:00,223.334,223.387,223.288,223.382,263900001.0
2006-10-25 05:35:00,223.396,223.456,223.337,223.438,251000001.0
2006-10-25 05:40:00,223.431,223.466,223.398,223.448,203900000.0
2006-10-25 05:45:00,223.476,223.529,223.431,223.515,229900001.0
2006-10-25 05:50:00,223.481,223.494,223.429,223.474,264899999.0
2006-10-25 05:55:00,223.478,223.479,223.401,223.428,279500001.0
2006-10-25 06:00:00,223.429,223.461,223.386,223.399,256800000.0
2006-10-25 06:05:00,223.405,223.448,223.369,223.43,265900000.0
2006-10-25 06:10:00,223.438,223.488,223.402,223.479,250200000.0
2006-10-25 06:15:00,223.466,223.54,223.466,223.526,197100000.0
2006-10-25 06:20:00,223.527,223.527,223.448,223.478,257300000.0
2006-10-25 06:25:00,223.454,223.522,223.451,223.489,305700000.0
2006-10-25 06:30:00,223.485,223.488,223.41,223.447,259200001.0
2006-10-25 06:35:00,223.44,223.449,223.371,223.394,202100000.0
2006-10-25 06:40:00,223.405,223.42,223.349,223.415,244400000.0
2006-10-25 06:45:00,223.403,223.45,223.366,223.441,329600000.0
2006-10-25 06:50:00,223.403,223.468,223.393,223.468,292399999.0
2006-10-25 06:55:00,223.468,223.506,223.422,223.506,201800001.0
2006-10-25 07:00:00,223.514,223.533,223.459,223.503,186000000.0
2006-10-25 07:05:00,223.506,223.526,223.462,223.494,222000001.0
2006-10-25 07:10:00,223.478,223.56,223.467,223.502,287899998.0
2006-10-25 07:15:00,223.504,223.528,223.44,223.502,250400000.0
2006-10-25 07:20:00,223.517,223.53,223.414,223.48,239500000.0
2006-10-25 07:25:00,223.457,223.513,223.435,223.491,256100000.0
2006-10-25 07:30:00,223.489,223.519,223.417,223.421,271900000.0
2006-10-25 07:35:00,223.429,223.493,223.411,223.471,269500000.0
2006-10-25 07:40:00,223.454,223.468,223.386,223.416,217900000.0
2006-10-25 07:45:00,223.421,223.475,223.41,223.47,227799999.0
2006-10-25 07:50:00,223.433,223.48,223.405,223.47,295100000.0
2006-10-25 07:55:00,223.441,223.472,223.38,223.389,321599999.0
2006-10-25 08:00:00,223.381,223.452,223.341,223.419,241599998.0
2006-10-25 08:05:00,223.436,223.488,223.408,223.445,218400000.0
2006-10-25 08:10:00,223.44,223.48,223.422,223.458,195500001.0
2006-10-25 08:15:00,223.459,223.484,223.396,223.46,193300000.0
2006-10-25 08:20:00,223.461,223.494,223.379,223.486,289200004.0
2006-10-25 08:25:00,223.496,223.505,223.448,223.457,333200001.0
2006-10-25 08:30:00,223.454,223.532,223.438,223.532,270300001.0
2006-10-25 08:35:00,223.502,223.51,223.461,223.461,235499999.0
2006-10-25 08:40:00,223.467,223.481,223.412,223.435,285100003.0
2006-10-25 08:45:00,223.434,223.469,223.4,223.423,233200001.0
2006-10-25 08:50:00,223.436,223.491,223.428,223.429,269800001.0
2006-10-25 08:55:00,223.427,223.442,223.401,223.424,246299999.0
2006-10-25 09:00:00,223.422,223.529,223.422,223.475,351399997.0
2006-10-25 09:05:00,223.462,223.475,223.364,223.364,252699998.0
2006-10-25 09:10:00,223.387,223.387,223.274,223.325,217800000.0
2006-10-25 09:15:00,223.327,223.349,223.271,223.329,185200000.0
2006-10-25 09:20:00,223.333,223.454,223.319,223.438,272000000.0
2006-10-25 09:25:00,223.438,223.453,223.377,223.396,265400000.0
2006-10-25 09:30:00,223.403,223.501,223.379,223.501,158900001.0
2006-10-25 09:35:00,223.493,223.523,223.446,223.5,268900000.0
2006-10-25 09:40:00,223.498,223.561,223.482,223.505,195300000.0
2006-10-25 09:45:00,223.499,223.609,223.448,223.589,188199999.0
2006-10-25 09:50:00,223.575,223.575,223.454,223.482,309400000.0
2006-10-25 09:55:00,223.484,223.497,223.388,223.43,202299999.0
2006-10-25 10:00:00,223.398,223.483,223.259,223.302,298100001.0
2006-10-25 10:05:00,223.334,223.343,223.275,223.337,221500001.0
2006-10-25 10:10:00,223.367,223.379,223.303,223.348,165600000.0
2006-10-25 10:15:00,223.352,223.505,223.341,223.505,192300000.0
2006-10-25 10:20:00,223.515,223.515,223.435,223.456,240700001.0
2006-10-25 10:25:00,223.453,223.51,223.449,223.495,284300001.0
2006-10-25 10:30:00,223.483,223.574,223.467,223.497,242700000.0
2006-10-25 10:35:00,223.511,223.58,223.48,223.57,253900002.0
2006-10-25 10:40:00,223.571,223.591,223.507,223.538,334099997.0
2006-10-25 10:45:00,223.57,223.619,223.547,223.549,227199999.0
2006-10-25 10:50:00,223.58,223.598,223.522,223.554,201100001.0
2006-10-25 10:55:00,223.518,223.536,223.437,223.437,274900001.0
2006-10-25 11:00:00,223.439,223.45,223.393,223.411,246099998.0
2006-10-25 11:05:00,223.39,223.47,223.339,223.448,260500001.0
2006-10-25 11:10:00,223.448,223.448,223.375,223.403,170100000.0
2006-10-25 11:15:00,223.409,223.427,223.361,223.405,233100000.0
2006-10-25 11:20:00,223.387,223.486,223.343,223.459,187600000.0
2006-10-25 11:25:00,223.454,223.487,223.409,223.468,254000000.0
2006-10-25 11:30:00,223.462,223.502,223.426,223.476,250400001.0
2006-10-25 11:35:00,223.451,223.533,223.447,223.529,255900000.0
2006-10-25 11:40:00,223.513,223.527,223.466,223.506,319100002.0
2006-10-25 11:45:00,223.519,223.566,223.505,223.535,237900000.0
2006-10-25 11:50:00,223.54,223.595,223.513,223.557,212899998.0
2006-10-25 11:55:00,223.578,223.595,223.536,223.588,216300000.0
2006-10-25 12:00:00,223.605,223.605,223.479,223.508,300800001.0
2006-10-25 12:05:00,223.503,223.552,223.466,223.511,281700000.0
2006-10-25 12:10:00,223.547,223.55,223.453,223.515,201200000.0
2006-10-25 12:15:00,223.503,223.552,223.492,223.544,343200000.0
2006-10-25 12:20:00,223.537,223.575,223.499,223.551,195399998.0
2006-10-25 12:25:00,223.542,223.597,223.502,223.512,206600001.0
2006-10-25 12:30:00,223.516,223.6,223.516,223.567,261100000.0
2006-10-25 12:35:00,223.576,223.577,223.548,223.557,321200001.0
2006-10-25 12:40:00,223.557,223.676,223.543,223.662,201900002.0
2006-10-25 12:45:00,223.663,223.68,223.596,223.636,312800000.0
2006-10-25 12:50:00,223.648,223.648,223.527,223.618,185500001.0
2006-10-25 12:55:00,223.606,223.61,223.505,223.558,360900001.0
2006-10-25 13:00:00,223.562,223.653,223.562,223.596,242800000.0
2006-10-25 13:05:00,223.606,223.634,223.525,223.629,141000000.0
2006-10-25 13:10:00,223.614,223.703,223.614,223.661,290199998.0
2006-10-25 13:15:00,223.662,223.687,223.601,223.601,349500000.0
2006-10-25 13:20:00,223.623,223.643,223.569,223.643,211600000.0
2006-10-25 13:25:00,223.643,223.653,223.563,223.566,263699998.0
2006-10-25 13:30:00,223.553,223.609,223.538,223.609,301000001.0
2006-10-25 13:35:00,223.616,223.616,223.557,223.559,221700000.0
2006-10-25 13:40:00,223.553,223.629,223.542,223.628,262600000.0
2006-10-25 13:45:00,223.616,223.683,223.616,223.663,199000000.0
2006-10-25 13:50:00,223.664,223.737,223.641,223.727,222100001.0
2006-10-25 13:55:00,223.72,223.737,223.662,223.701,256400001.0
2006-10-25 14:00:00,223.647,223.708,223.63,223.64,231300001.0
2006-10-25 14:05:00,223.635,223.712,223.591,223.634,277400001.0
2006-10-25 14:10:00,223.624,223.683,223.585,223.675,249200001.0
2006-10-25 14:15:00,223.693,223.707,223.614,223.642,269200003.0
2006-10-25 14:20:00,223.64,223.67,223.589,223.61,266700000.0
2006-10-25 14:25:00,223.621,223.635,223.524,223.58,275500003.0
2006-10-25 14:30:00,223.544,223.613,223.529,223.566,291100002.0
2006-10-25 14:35:00,223.588,223.615,223.532,223.597,276800000.0
2006-10-25 14:40:00,223.607,223.628,223.579,223.607,239000003.0
2006-10-25 14:45:00,223.608,223.654,223.572,223.598,273499998.0
2006-10-25 14:50:00,223.556,223.616,223.548,223.592,281900000.0
2006-10-25 14:55:00,223.593,223.657,223.571,223.651,273599999.0
2006-10-25 15:00:00,223.641,223.66,223.598,223.639,258400000.0
2006-10-25 15:05:00,223.636,223.664,223.604,223.64,213599999.0
2006-10-25 15:10:00,223.655,223.661,223.593,223.63,255299998.0
2006-10-25 15:15:00,223.637,223.661,223.588,223.637,233799999.0
2006-10-25 15:20:00,223.617,223.649,223.573,223.641,235100001.0
2006-10-25 15:25:00,223.656,223.66,223.564,223.608,225000000.0
2006-10-25 15:30:00,223.594,223.634,223.575,223.607,233699999.0
2006-10-25 15:35:00,223.612,223.63,223.561,223.617,197100001.0
2006-10-25 15:40:00,223.621,223.63,223.563,223.595,187000000.0
2006-10-25 15:45:00,223.579,223.614,223.541,223.576,248700000.0
2006-10-25 15:50:00,223.557,223.571,223.451,223.539,392699997.0
2006-10-25 15:55:00,223.522,223.526,223.46,223.497,160100000.0
2006-10-25 16:00:00,223.503,223.548,223.476,223.48,197700000.0
2006-10-25 16:05:00,223.488,223.581,223.469,223.516,186200000.0
2006-10-25 16:10:00,223.501,223.526,223.488,223.514,186200000.0
2006-10-25 16:15:00,223.547,223.608,223.537,223.546,226699998.0
2006-10-25 16:20:00,223.531,223.611,223.521,223.575,264300002.0
2006-10-25 16:25:00,223.562,223.615,223.54,223.597,277900000.0
2006-10-25 16:30:00,223.597,223.65,223.577,223.649,223199999.0
2006-10-25 16:35:00,223.636,223.656,223.569,223.632,176999999.0
2006-10-25 16:40:00,223.637,223.66,223.581,223.624,329600000.0
2006-10-25 16:45:00,223.62,223.662,223.606,223.614,298500000.0
2006-10-25 16:50:00,223.596,223.629,223.569,223.59,201500000.0
2006-10-25 16:55:00,223.6,223.625,223.525,223.525,287600000.0
2006-10-25 17:00:00,223.518,223.533,223.382,223.41,245500001.0
2006-10-25 17:05:00,223.408,223.519,223.404,223.501,292900000.0
2006-10-25 17:10:00,223.505,223.521,223.419,223.475,280399999.0
2006-10-25 17:15:00,223.49,223.511,223.416,223.488,202399999.0
2006-10-25 17:20:00,223.461,223.533,223.456,223.467,248500000.0
2006-10-25 17:25:00,223.45,223.47,223.396,223.46,242599999.0
2006-10-25 17:30:00,223.451,223.536,223.451,223.535,204600001.0
2006-10-25 17:35:00,223.531,223.551,223.458,223.525,311200001.0
2006-10-25 17:40:00,223.516,223.558,223.489,223.517,229800004.0
2006-10-25 17:45:00,223.53,223.545,223.469,223.505,210600000.0
2006-10-25 17:50:00,223.52,223.534,223.469,223.522,234400001.0
2006-10-25 17:55:00,223.515,223.613,223.459,223.589,334100000.0
2006-10-25 18:00:00,223.588,223.609,223.528,223.59,2516000008.0
2006-10-25 18:05:00,223.602,223.63,223.534,223.57,3293199992.0
2006-10-25 18:10:00,223.575,223.602,223.542,223.573,2337399996.0
2006-10-25 18:15:00,223.577,223.592,223.533,223.563,2480299999.0
2006-10-25 18:20:00,223.577,223.577,223.463,223.529,3163000003.0
2006-10-25 18:25:00,223.54,223.562,223.479,223.534,2117899999.0
2006-10-25 18:30:00,223.52,223.575,223.487,223.56,1959300003.0
2006-10-25 18:35:00,223.555,223.573,223.469,223.535,1173799998.0
2006-10-25 18:40:00,223.493,223.605,223.493,223.53,1213800001.0
2006-10-25 18:45:00,223.53,223.564,223.499,223.533,802700001.0
2006-10-25 18:50:00,223.547,223.577,223.467,223.513,1245000001.0
2006-10-25 18:55:00,223.544,223.586,223.511,223.586,1167900004.0
2006-10-25 19:00:00,223.583,223.616,223.496,223.603,982500000.0
2006-10-25 19:05:00,223.591,223.603,223.507,223.578,1408900005.0
2006-10-25 19:10:00,223.581,223.617,223.522,223.55,607099999.0
2006-10-25 19:15:00,223.552,223.565,223.476,223.539,864600002.0
2006-10-25 19:20:00,223.552,223.584,223.488,223.584,940600000.0
2006-10-25 19:25:00,223.58,223.595,223.512,223.59,1262600001.0
2006-10-25 19:30:00,223.573,223.704,223.537,223.637,1233500001.0
2006-10-25 19:35:00,223.618,223.664,223.57,223.604,989000002.0
2006-10-25 19:40:00,223.611,223.624,223.518,223.561,1016799999.0
2006-10-25 19:45:00,223.568,223.589,223.5,223.556,669799997.0
2006-10-25 19:50:00,223.56,223.583,223.514,223.53,680300000.0
2006-10-25 19:55:00,223.518,223.571,223.474,223.54,979199995.0
2006-10-25 20:00:00,223.543,223.568,223.476,223.508,638800000.0
2006-10-25 20:05:00,223.518,223.572,223.481,223.523,721299999.0
2006-10-25 20:10:00,223.541,223.611,223.403,223.569,1438399996.0
2006-10-25 20:15:00,223.587,223.728,223.561,223.622,781000000.0
2006-10-25 20:20:00,223.598,223.661,223.387,223.492,1085500001.0
2006-10-25 20:25:00,223.477,223.528,223.401,223.5,1731599999.0
2006-10-25 20:30:00,223.51,223.531,223.411,223.438,1966300001.0
2006-10-25 20:35:00,223.434,223.483,223.387,223.443,676499998.0
2006-10-25 20:40:00,223.437,223.465,223.396,223.458,1236599999.0
2006-10-25 20:45:00,223.467,223.544,223.437,223.544,1017899999.0
2006-10-25 20:50:00,223.539,223.554,223.443,223.49,1074100002.0
2006-10-25 20:55:00,223.487,223.523,223.447,223.49,1900600000.0
2006-10-25 21:00:00,223.489,223.539,223.426,223.464,1564799999.0
2006-10-25 21:05:00,223.475,223.541,223.465,223.529,732200004.0
2006-10-25 21:10:00,223.533,223.647,223.505,223.622,724700000.0
2006-10-25 21:15:00,223.614,223.626,223.534,223.623,994800000.0
2006-10-25 21:20:00,223.626,223.626,223.498,223.561,1052499999.0
2006-10-25 21:25:00,223.559,223.572,223.494,223.564,693600002.0
2006-10-25 21:30:00,223.571,223.578,223.46,223.522,542900000.0
2006-10-25 21:35:00,223.518,223.572,223.498,223.517,327299998.0
2006-10-25 21:40:00,223.572,223.646,223.555,223.555,575000000.0
2006-10-25 21:45:00,223.546,223.55,223.449,223.517,462499999.0
2006-10-25 21:50:00,223.515,223.518,223.453,223.493,331200003.0
2006-10-25 21:55:00,223.508,223.555,223.501,223.538,411499997.0
2006-10-25 22:00:00,223.522,223.687,223.522,223.665,851900004.0
2006-10-25 22:05:00,223.656,223.656,223.532,223.532,265300001.0
2006-10-25 22:10:00,223.538,223.583,223.501,223.508,294799998.0
2006-10-25 22:15:00,223.523,223.556,223.449,223.45,588900002.0
2006-10-25 22:20:00,223.44,223.511,223.42,223.511,388299997.0
2006-10-25 22:25:00,223.497,223.533,223.454,223.507,558700002.0
2006-10-25 22:30:00,223.514,223.541,223.48,223.523,772100001.0
2006-10-25 22:35:00,223.556,223.59,223.476,223.571,278200002.0
2006-10-25 22:40:00,223.584,223.63,223.498,223.532,412400000.0
2006-10-25 22:45:00,223.545,223.577,223.487,223.56,446799998.0
2006-10-25 22:50:00,223.564,223.582,223.527,223.574,312400001.0
2006-10-25 22:55:00,223.572,223.62,223.524,223.547,376700001.0
2006-10-25 23:00:00,223.552,223.568,223.46,223.518,254600001.0
2006-10-25 23:05:00,223.521,223.599,223.487,223.581,176800000.0
2006-10-25 23:10:00,223.567,223.614,223.519,223.555,273200001.0
2006-10-25 23:15:00,223.561,223.637,223.514,223.609,303000001.0
2006-10-25 23:20:00,223.632,223.651,223.564,223.592,283599999.0
2006-10-25 23:25:00,223.607,223.629,223.496,223.517,309399999.0
2006-10-25 23:30:00,223.552,223.608,223.49,223.581,272400000.0
2006-10-25 23:35:00,223.58,223.611,223.528,223.54,222299999.0
2006-10-25 23:40:00,223.553,223.577,223.495,223.567,309099999.0
2006-10-25 23:45:00,223.536,223.55,223.435,223.485,298399999.0
2006-10-25 23:50:00,223.48,223.521,223.438,223.45,326800000.0
2006-10-25 23:55:00,223.456,223.534,223.404,223.534,196099999.0
2006-10-26 00:00:00,223.544,223.56,223.453,223.454,283899999.0
2006-10-26 00:05:00,223.456,223.465,223.376,223.438,251200000.0
2006-10-26 00:10:00,223.43,223.455,223.36,223.36,281700000.0
2006-10-26 00:15:00,223.36,223.41,223.346,223.391,332300000.0
2006-10-26 00:20:00,223.399,223.509,223.37,223.493,245499998.0
2006-10-26 00:25:00,223.504,223.527,223.457,223.469,240900000.0
2006-10-26 00:30:00,223.458,223.487,223.402,223.472,256300000.0
2006-10-26 00:35:00,223.471,223.519,223.448,223.494,269700001.0
2006-10-26 00:40:00,223.509,223.55,223.483,223.511,298500001.0
2006-10-26 00:45:00,223.489,223.528,223.464,223.489,213400002.0
2006-10-26 00:50:00,223.529,223.529,223.46,223.478,225999999.0
2006-10-26 00:55:00,223.497,223.515,223.425,223.425,245800001.0
2006-10-26 01:00:00,223.453,223.478,223.392,223.392,364999999.0
2006-10-26 01:05:00,223.442,223.473,223.378,223.413,191900000.0
2006-10-26 01:10:00,223.399,223.482,223.395,223.409,246300000.0
2006-10-26 01:15:00,223.462,223.462,223.359,223.374,247100000.0
2006-10-26 01:20:00,223.407,223.434,223.377,223.427,248500000.0
2006-10-26 01:25:00,223.402,223.454,223.373,223.445,235799999.0
2006-10-26 01:30:00,223.448,223.478,223.408,223.461,282700001.0
2006-10-26 01:35:00,223.459,223.507,223.424,223.491,206200000.0
2006-10-26 01:40:00,223.45,223.511,223.442,223.487,308300001.0
2006-10-26 01:45:00,223.47,223.541,223.461,223.51,230100000.0
2006-10-26 01:50:00,223.512,223.512,223.405,223.414,347099999.0
2006-10-26 01:55:00,223.415,223.441,223.355,223.355,267099998.0
2006-10-26 02:00:00,223.368,223.413,223.319,223.348,250699999.0
2006-10-26 02:05:00,223.402,223.42,223.337,223.385,211700001.0
2006-10-26 02:10:00,223.362,223.42,223.294,223.314,287800001.0
2006-10-26 02:15:00,223.324,223.413,223.292,223.396,243200002.0
2006-10-26 02:20:00,223.399,223.473,223.369,223.41,225400000.0
2006-10-26 02:25:00,223.396,223.399,223.345,223.371,275700002.0
2006-10-26 02:30:00,223.382,223.407,223.352,223.368,219999999.0
2006-10-26 02:35:00,223.381,223.426,223.355,223.412,307100000.0
2006-10-26 02:40:00,223.372,223.476,223.366,223.406,312200002.0
2006-10-26 02:45:00,223.387,223.475,223.377,223.443,258000002.0
2006-10-26 02:50:00,223.468,223.5,223.414,223.456,265500001.0
2006-10-26 02:55:00,223.449,223.503,223.445,223.481,298800000.0
2006-10-26 03:00:00,223.465,223.526,223.455,223.505,225400000.0
2006-10-26 03:05:00,223.496,223.519,223.465,223.503,240300000.0
2006-10-26 03:10:00,223.465,223.495,223.423,223.466,275500002.0
2006-10-26 03:15:00,223.469,223.483,223.415,223.482,204600000.0
2006-10-26 03:20:00,223.46,223.52,223.413,223.518,276399999.0
2006-10-26 03:25:00,223.505,223.523,223.461,223.515,179000000.0
2006-10-26 03:30:00,223.503,223.514,223.46,223.499,280900002.0
2006-10-26 03:35:00,223.484,223.529,223.453,223.52,167800000.0
2006-10-26 03:40:00,223.498,223.526,223.453,223.478,291600000.0
2006-10-26 03:45:00,223.496,223.496,223.432,223.457,257199999.0
2006-10-26 03:50:00,223.448,223.515,223.43,223.482,192200001.0
2006-10-26 03:55:00,223.466,223.467,223.376,223.407,228000000.0
2006-10-26 04:00:00,223.411,223.458,223.392,223.415,338400000.0
2006-10-26 04:05:00,223.435,223.445,223.369,223.409,253100001.0
2006-10-26 04:10:00,223.428,223.535,223.42,223.535,354500000.0
2006-10-26 04:15:00,223.557,223.564,223.425,223.472,309100000.0
2006-10-26 04:20:00,223.424,223.472,223.348,223.41,238300000.0
2006-10-26 04:25:00,223.388,223.443,223.364,223.411,222000000.0
2006-10-26 04:30:00,223.405,223.45,223.37,223.37,221100000.0
2006-10-26 04:35:00,223.361,223.394,223.348,223.375,274900002.0
2006-10-26 04:40:00,223.351,223.391,223.327,223.373,315299999.0
2006-10-26 04:45:00,223.342,223.394,223.313,223.393,245200000.0
2006-10-26 04:50:00,223.386,223.386,223.324,223.382,210600000.0
2006-10-26 04:55:00,223.385,223.392,223.292,223.368,311599999.0
2006-10-26 05:00:00,223.358,223.398,223.337,223.337,210800001.0
2006-10-26 05:05:00,223.366,223.389,223.337,223.38,173600000.0
2006-10-26 05:10:00,223.357,223.402,223.332,223.382,310699998.0
2006-10-26 05:15:00,223.356,223.463,223.345,223.452,312799999.0
2006-10-26 05:20:00,223.455,223.455,223.343,223.394,220800000.0
2006-10-26 05:25:00,223.387,223.45,223.36,223.424,211700000.0
2006-10-26 05:30:00,223.486,223.487,223.4,223.466,248400000.0
2006-10-26 05:35:00,223.472,223.483,223.414,223.437,249900001.0
2006-10-26 05:40:00,223.411,223.466,223.373,223.422,204300000.0
2006-10-26 05:45:00,223.429,223.462,223.397,223.447,269299998.0
2006-10-26 05:50:00,223.449,223.48,223.398,223.437,311900001.0
2006-10-26 05:55:00,223.44,223.462,223.399,223.441,257099999.0
2006-10-26 06:00:00,223.436,223.487,223.409,223.464,216100000.0
2006-10-26 06:05:00,223.44,223.47,223.394,223.434,218200001.0
2006-10-26 06:10:00,223.399,223.453,223.38,223.419,278700001.0
2006-10-26 06:15:00,223.405,223.455,223.376,223.432,201800000.0
2006-10-26 06:20:00,223.438,223.438,223.372,223.4,260699998.0
2006-10-26 06:25:00,223.409,223.444,223.395,223.438,248900000.0
2006-10-26 06:30:00,223.439,223.442,223.394,223.435,324600000.0
2006-10-26 06:35:00,223.423,223.452,223.365,223.448,244499999.0
2006-10-26 06:40:00,223.428,223.474,223.412,223.453,369200000.0
2006-10-26 06:45:00,223.451,223.494,223.419,223.474,233000000.0
2006-10-26 06:50:00,223.476,223.494,223.436,223.457,316100002.0
2006-10-26 06:55:00,223.485,223.506,223.424,223.464,328200001.0
2006-10-26 07:00:00,223.469,223.487,223.402,223.473,242900000.0
2006-10-26 07:05:00,223.479,223.517,223.425,223.517,312300001.0
2006-10-26 07:10:00,223.496,223.538,223.443,223.497,219700000.0
2006-10-26 07:15:00,223.527,223.527,223.443,223.47,276399999.0
2006-10-26 07:20:00,223.454,223.478,223.422,223.435,237699999.0
2006-10-26 07:25:00,223.481,223.508,223.408,223.448,286600000.0
2006-10-26 07:30:00,223.465,223.503,223.427,223.47,220300000.0
2006-10-26 07:35:00,223.471,223.5,223.382,223.463,299700000.0
2006-10-26 07:40:00,223.473,223.519,223.437,223.488,238599999.0
2006-10-26 07:45:00,223.475,223.512,223.439,223.456,263900001.0
2006-10-26 07:50:00,223.46,223.505,223.439,223.5,273500000.0
2006-10-26 07:55:00,223.474,223.511,223.426,223.472,230500000.0
2006-10-26 08:00:00,223.49,223.547,223.422,223.52,233199999.0
2006-10-26 08:05:00,223.517,223.518,223.402,223.43,246000000.0
2006-10-26 08:10:00,223.389,223.549,223.38,223.513,237300001.0
2006-10-26 08:15:00,223.512,223.526,223.42,223.44,309000003.0
2006-10-26 08:20:00,223.439,223.477,223.421,223.47,255100003.0
2006-10-26 08:25:00,223.464,223.493,223.426,223.467,225400000.0
2006-10-26 08:30:00,223.461,223.517,223.446,223.486,293399999.0
2006-10-26 08:35:00,223.461,223.473,223.372,223.403,232099999.0
2006-10-26 08:40:00,223.414,223.453,223.386,223.447,317099998.0
2006-10-26 08:45:00,223.447,223.565,223.447,223.556,179100000.0
2006-10-26 08:50:00,223.554,223.592,223.541,223.554,195600000.0
2006-10-26 08:55:00,223.536,223.584,223.519,223.582,260500001.0
2006-10-26 09:00:00,223.615,223.665,223.512,223.56,210799998.0
2006-10-26 09:05:00,223.547,223.575,223.48,223.55,213099999.0
2006-10-26 09:10:00,223.592,223.605,223.562,223.598,275700001.0
2006-10-26 09:15:00,223.574,223.64,223.562,223.595,231700000.0
2006-10-26 09:20:00,223.581,223.71,223.553,223.643,293200001.0
2006-10-26 09:25:00,223.665,223.725,223.644,223.705,281800000.0
2006-10-26 09:30:00,223.7,223.725,223.637,223.652,250400001.0
2006-10-26 09:35:00,223.635,223.727,223.62,223.662,259599997.0
2006-10-26 09:40:00,223.65,223.726,223.614,223.698,213500000.0
2006-10-26 09:45:00,223.698,223.751,223.678,223.744,347500000.0
2006-10-26 09:50:00,223.756,223.756,223.635,223.665,351100001.0
2006-10-26 09:55:00,223.664,223.703,223.648,223.691,212099999.0
2006-10-26 10:00:00,223.684,223.833,223.656,223.79,311900002.0
2006-10-26 10:05:00,223.791,223.825,223.743,223.8,225499999.0
2006-10-26 10:10:00,223.812,223.82,223.777,223.794,211200000.0
2006-10-26 10:15:00,223.774,223.8,223.756,223.8,290200000.0
2006-10-26 10:20:00,223.811,223.828,223.686,223.701,218799998.0
2006-10-26 10:25:00,223.695,223.714,223.66,223.68,272499999.0
2006-10-26 10:30:00,223.681,223.711,223.638,223.693,279400000.0
2006-10-26 10:35:00,223.676,223.718,223.65,223.679,282499999.0
2006-10-26 10:40:00,223.689,223.709,223.642,223.659,307699999.0
2006-10-26 10:45:00,223.672,223.72,223.633,223.668,342900001.0
2006-10-26 10:50:00,223.672,223.672,223.602,223.649,237000000.0
2006-10-26 10:55:00,223.658,223.687,223.624,223.645,214800000.0
2006-10-26 11:00:00,223.665,223.675,223.627,223.657,229900001.0
2006-10-26 11:05:00,223.662,223.685,223.528,223.556,226599999.0
2006-10-26 11:10:00,223.555,223.597,223.529,223.551,317300001.0
2006-10-26 11:15:00,223.558,223.623,223.551,223.611,285200001.0
2006-10-26 11:20:00,223.61,223.623,223.528,223.528,173900000.0
2006-10-26 11:25:00,223.515,223.53,223.466,223.487,253400000.0
2006-10-26 11:30:00,223.503,223.621,223.503,223.612,200900000.0
2006-10-26 11:35:00,223.595,223.631,223.553,223.596,230200001.0
2006-10-26 11:40:00,223.556,223.641,223.554,223.586,305700000.0
2006-10-26 11:45:00,223.567,223.611,223.552,223.578,298400000.0
2006-10-26 11:50:00,223.58,223.61,223.545,223.609,271500001.0
2006-10-26 11:55:00,223.621,223.621,223.535,223.55,262400000.0
2006-10-26 12:00:00,223.567,223.585,223.491,223.542,234800001.0
2006-10-26 12:05:00,223.552,223.652,223.515,223.646,210199999.0
2006-10-26 12:10:00,223.657,223.696,223.625,223.64,251899999.0
2006-10-26 12:15:00,223.662,223.696,223.601,223.666,295300002.0
2006-10-26 12:20:00,223.656,223.713,223.649,223.695,165899999.0
2006-10-26 12:25:00,223.708,223.734,223.68,223.722,281600000.0
2006-10-26 12:30:00,223.701,223.773,223.666,223.736,327400000.0
2006-10-26 12:35:00,223.725,223.725,223.646,223.665,309799998.0
2006-10-26 12:40:00,223.69,223.803,223.654,223.756,290300000.0
2006-10-26 12:45:00,223.754,223.779,223.72,223.743,240200000.0
2006-10-26 12:50:00,223.761,223.788,223.715,223.782,228800000.0
2006-10-26 12:55:00,223.776,223.824,223.761,223.817,239199999.0
2006-10-26 13:00:00,223.809,223.831,223.697,223.727,317800000.0
2006-10-26 13:05:00,223.762,223.824,223.762,223.779,273100000.0
2006-10-26 13:10:00,223.767,223.835,223.76,223.76,269100001.0
2006-10-26 13:15:00,223.755,223.789,223.685,223.77,291300001.0
2006-10-26 13:20:00,223.805,223.818,223.783,223.813,235399999.0
2006-10-26 13:25:00,223.794,223.878,223.753,223.878,200000001.0
2006-10-26 13:30:00,223.867,223.869,223.785,223.832,190000000.0
2006-10-26 13:35:00,223.824,223.847,223.778,223.815,319000002.0
2006-10-26 13:40:00,223.802,223.835,223.763,223.835,234400001.0
2006-10-26 13:45:00,223.826,223.871,223.803,223.823,199500000.0
2006-10-26 13:50:00,223.837,223.842,223.796,223.824,225399999.0
2006-10-26 13:55:00,223.823,223.89,223.823,223.87,204100002.0
2006-10-26 14:00:00,223.879,223.892,223.817,223.831,306199999.0
2006-10-26 14:05:00,223.807,223.848,223.772,223.803,221600002.0
2006-10-26 14:10:00,223.812,223.911,223.789,223.911,274700003.0
2006-10-26 14:15:00,223.917,223.963,223.829,223.954,215699997.0
2006-10-26 14:20:00,223.936,224.057,223.885,224.033,223699999.0
2006-10-26 14:25:00,224.064,224.064,223.888,223.908,210100000.0
2006-10-26 14:30:00,223.857,224.031,223.766,224.006,239900000.0
2006-10-26 14:35:00,224.024,224.024,223.927,223.934,289700000.0
2006-10-26 14:40:00,223.935,223.975,223.875,223.947,256899999.0
2006-10-26 14:45:00,223.961,224.05,223.947,224.05,275800002.0
2006-10-26 14:50:00,224.035,224.035,223.931,223.986,308199999.0
2006-10-26 14:55:00,223.994,224.0,223.928,223.98,284099998.0
2006-10-26 15:00:00,223.977,223.977,223.838,223.932,262800001.0
2006-10-26 15:05:00,223.925,223.933,223.8,223.835,213099999.0
2006-10-26 15:10:00,223.827,223.932,223.827,223.932,289400000.0
2006-10-26 15:15:00,223.934,223.986,223.914,223.95,193900000.0
2006-10-26 15:20:00,223.951,223.989,223.825,223.886,284600002.0
2006-10-26 15:25:00,223.891,223.909,223.826,223.909,243500001.0
2006-10-26 15:30:00,223.928,223.984,223.849,223.887,236300002.0
2006-10-26 15:35:00,223.906,223.922,223.812,223.821,206600000.0
2006-10-26 15:40:00,223.814,223.883,223.8,223.845,260400000.0
2006-10-26 15:45:00,223.816,223.888,223.8,223.843,221600001.0
2006-10-26 15:50:00,223.841,223.853,223.782,223.841,223800001.0
2006-10-26 15:55:00,223.842,223.926,223.838,223.892,273800000.0
2006-10-26 16:00:00,223.852,223.929,223.819,223.833,316400001.0
2006-10-26 16:05:00,223.841,223.841,223.742,223.77,233500002.0
2006-10-26 16:10:00,223.752,223.82,223.699,223.805,208500000.0
2006-10-26 16:15:00,223.817,223.824,223.761,223.771,200699999.0
2006-10-26 16:20:00,223.776,223.796,223.737,223.765,333799999.0
2006-10-26 16:25:00,223.782,223.804,223.702,223.759,216300000.0
2006-10-26 16:30:00,223.755,223.82,223.711,223.8,342800002.0
2006-10-26 16:35:00,223.795,223.892,223.781,223.882,284000000.0
2006-10-26 16:40:00,223.88,223.929,223.864,223.894,263000000.0
2006-10-26 16:45:00,223.894,223.928,223.866,223.885,240499999.0
2006-10-26 16:50:00,223.89,223.936,223.834,223.834,297200000.0
2006-10-26 16:55:00,223.832,223.878,223.794,223.814,296199997.0
2006-10-26 17:00:00,223.801,223.849,223.783,223.8,291299997.0
2006-10-26 17:05:00,223.801,223.878,223.793,223.871,165300000.0
2006-10-26 17:10:00,223.886,223.914,223.853,223.875,223400000.0
2006-10-26 17:15:00,223.89,223.908,223.828,223.875,323500002.0
2006-10-26 17:20:00,223.876,223.934,223.876,223.914,216600000.0
2006-10-26 17:25:00,223.893,223.911,223.817,223.869,262799998.0
2006-10-26 17:30:00,223.855,223.912,223.853,223.88,224899999.0
2006-10-26 17:35:00,223.878,223.915,223.875,223.912,278500000.0
2006-10-26 17:40:00,223.914,223.944,223.901,223.914,242699998.0
2006-10-26 17:45:00,223.928,223.981,223.862,223.939,290799999.0
2006-10-26 17:50:00,223.935,223.949,223.869,223.875,181400000.0
2006-10-26 17:55:00,223.875,223.895,223.807,223.865,232600001.0
2006-10-26 18:00:00,223.883,223.883,223.82,223.83,2523000002.0
2006-10-26 18:05:00,223.846,223.892,223.825,223.861,3170799995.0
2006-10-26 18:10:00,223.86,223.888,223.78,223.868,2191400005.0
2006-10-26 18:15:00,223.879,223.902,223.816,223.885,2451899993.0
2006-10-26 18:20:00,223.86,223.912,223.757,223.898,3033500003.0
2006-10-26 18:25:00,223.917,223.931,223.78,223.794,2219000003.0
2006-10-26 18:30:00,223.793,223.836,223.782,223.815,1933799994.0
2006-10-26 18:35:00,223.816,223.85,223.792,223.832,1268099997.0
2006-10-26 18:40:00,223.829,223.851,223.758,223.804,1337900001.0
2006-10-26 18:45:00,223.812,223.846,223.716,223.806,777899999.0
2006-10-26 18:50:00,223.822,223.904,223.822,223.887,1260300000.0
2006-10-26 18:55:00,223.903,223.911,223.819,223.847,1023000001.0
2006-10-26 19:00:00,223.832,223.855,223.746,223.76,878500003.0
2006-10-26 19:05:00,223.753,223.811,223.692,223.729,1478299999.0
2006-10-26 19:10:00,223.739,223.739,223.674,223.674,590400000.0
2006-10-26 19:15:00,223.682,223.707,223.655,223.696,853500000.0
2006-10-26 19:20:00,223.7,223.724,223.611,223.705,901200000.0
2006-10-26 19:25:00,223.718,223.765,223.68,223.755,1252100002.0
2006-10-26 19:30:00,223.744,223.748,223.685,223.71,1191400000.0
2006-10-26 19:35:00,223.703,223.734,223.663,223.694,991300004.0
2006-10-26 19:40:00,223.673,223.756,223.661,223.725,1067900001.0
2006-10-26 19:45:00,223.727,223.762,223.672,223.741,771900003.0
2006-10-26 19:50:00,223.73,223.768,223.672,223.762,797500001.0
2006-10-26 19:55:00,223.745,223.758,223.633,223.637,837500000.0
2006-10-26 20:00:00,223.635,223.67,223.609,223.631,700100002.0
2006-10-26 20:05:00,223.597,223.652,223.58,223.6,704400000.0
2006-10-26 20:10:00,223.603,223.66,223.582,223.647,1370000005.0
2006-10-26 20:15:00,223.647,223.685,223.615,223.665,775400000.0
2006-10-26 20:20:00,223.66,223.702,223.592,223.625,971199998.0
2006-10-26 20:25:00,223.625,223.678,223.602,223.66,1569599998.0
2006-10-26 20:30:00,223.658,223.677,223.622,223.633,1797500004.0
2006-10-26 20:35:00,223.636,223.692,223.584,223.692,792399996.0
2006-10-26 20:40:00,223.702,223.731,223.631,223.672,1453200005.0
2006-10-26 20:45:00,223.677,223.69,223.605,223.679,1143799996.0
2006-10-26 20:50:00,223.686,223.736,223.65,223.714,1097100000.0
2006-10-26 20:55:00,223.7,223.795,223.668,223.776,1682099998.0
2006-10-26 21:00:00,223.78,223.818,223.715,223.779,1431799997.0
2006-10-26 21:05:00,223.774,223.814,223.721,223.806,737199998.0
2006-10-26 21:10:00,223.813,223.857,223.783,223.827,796099999.0
2006-10-26 21:15:00,223.847,223.867,223.764,223.814,1051699998.0
2006-10-26 21:20:00,223.807,223.814,223.721,223.779,1006100000.0
2006-10-26 21:25:00,223.767,223.815,223.745,223.807,744899997.0
2006-10-26 21:30:00,223.811,223.85,223.776,223.83,565000001.0
2006-10-26 21:35:00,223.829,223.845,223.769,223.792,316400002.0
2006-10-26 21:40:00,223.796,223.835,223.765,223.81,521900000.0
2006-10-26 21:45:00,223.814,223.831,223.746,223.785,461299997.0
2006-10-26 21:50:00,223.781,223.79,223.727,223.79,396100001.0
2006-10-26 21:55:00,223.787,223.828,223.758,223.802,347600000.0
2006-10-26 22:00:00,223.787,223.841,223.755,223.82,839399999.0
2006-10-26 22:05:00,223.816,223.838,223.757,223.835,268099999.0
2006-10-26 22:10:00,223.84,223.862,223.76,223.802,333700002.0
2006-10-26 22:15:00,223.801,223.823,223.738,223.775,588000000.0
2006-10-26 22:20:00,223.792,223.803,223.74,223.788,313800001.0
2006-10-26 22:25:00,223.798,223.819,223.729,223.805,583400001.0
2006-10-26 22:30:00,223.806,223.81,223.704,223.748,687699998.0
2006-10-26 22:35:00,223.739,223.784,223.715,223.779,240300001.0
2006-10-26 22:40:00,223.792,223.798,223.738,223.755,386699999.0
2006-10-26 22:45:00,223.77,223.812,223.738,223.79,418500002.0
2006-10-26 22:50:00,223.772,223.826,223.761,223.803,438700002.0
2006-10-26 22:55:00,223.801,223.82,223.747,223.776,311399999.0
2006-10-26 23:00:00,223.78,223.793,223.711,223.727,272100000.0
2006-10-26 23:05:00,223.726,223.807,223.725,223.794,211300003.0
2006-10-26 23:10:00,223.804,223.838,223.739,223.788,317400000.0
2006-10-26 23:15:00,223.796,223.819,223.726,223.795,167400001.0
2006-10-26 23:20:00,223.79,223.869,223.772,223.806,251300001.0
2006-10-26 23:25:00,223.807,223.851,223.768,223.78,236199999.0
2006-10-26 23:30:00,223.826,223.86,223.777,223.777,274499998.0
2006-10-26 23:35:00,223.793,223.833,223.768,223.77,305700000.0
2006-10-26 23:40:00,223.786,223.817,223.768,223.78,177300001.0
2006-10-26 23:45:00,223.792,223.824,223.663,223.693,254300002.0
2006-10-26 23:50:00,223.704,223.779,223.685,223.71,252400000.0
2006-10-26 23:55:00,223.716,223.734,223.672,223.707,252400001.0
2006-10-27 00:00:00,223.724,223.748,223.665,223.707,265500001.0
2006-10-27 00:05:00,223.731,223.759,223.702,223.72,265400000.0
2006-10-27 00:10:00,223.696,223.738,223.682,223.705,307499999.0
2006-10-27 00:15:00,223.717,223.77,223.703,223.75,300200002.0
2006-10-27 00:20:00,223.755,223.778,223.713,223.753,278700001.0
2006-10-27 00:25:00,223.766,223.777,223.713,223.755,226999998.0
2006-10-27 00:30:00,223.77,223.81,223.716,223.748,168500000.0
2006-10-27 00:35:00,223.732,223.756,223.666,223.666,261300000.0
2006-10-27 00:40:00,223.677,223.748,223.649,223.649,238600000.0
2006-10-27 00:45:00,223.645,223.698,223.63,223.682,189800000.0
2006-10-27 00:50:00,223.707,223.737,223.674,223.737,273099999.0
2006-10-27 00:55:00,223.716,223.765,223.698,223.698,200300000.0
2006-10-27 01:00:00,223.698,223.763,223.668,223.756,294699997.0
2006-10-27 01:05:00,223.787,223.86,223.743,223.842,256800000.0
2006-10-27 01:10:00,223.801,223.855,223.784,223.824,320099999.0
2006-10-27 01:15:00,223.823,223.935,223.803,223.883,196600000.0
2006-10-27 01:20:00,223.9,223.932,223.829,223.877,297199999.0
2006-10-27 01:25:00,223.859,223.88,223.83,223.859,203200001.0
2006-10-27 01:30:00,223.866,223.946,223.778,223.922,234400000.0
2006-10-27 01:35:00,223.944,223.982,223.83,223.855,255600000.0
2006-10-27 01:40:00,223.859,223.885,223.825,223.885,367400002.0
2006-10-27 01:45:00,223.884,223.927,223.83,223.855,216899999.0
2006-10-27 01:50:00,223.845,224.004,223.821,223.976,270500001.0
2006-10-27 01:55:00,223.997,224.133,223.928,224.076,226500000.0
2006-10-27 02:00:00,224.061,224.162,224.006,224.129,225800000.0
2006-10-27 02:05:00,224.116,224.155,224.097,224.102,185999999.0
2006-10-27 02:10:00,224.057,224.23,224.057,224.207,267400000.0
2006-10-27 02:15:00,224.215,224.321,224.205,224.303,250800001.0
2006-10-27 02:20:00,224.309,224.322,224.227,224.259,250500000.0
2006-10-27 02:25:00,224.277,224.295,224.188,224.209,272699999.0
2006-10-27 02:30:00,224.226,224.246,224.137,224.174,302200001.0
2006-10-27 02:35:00,224.182,224.209,224.122,224.197,257400000.0
2006-10-27 02:40:00,224.193,224.227,224.118,224.18,310700000.0
2006-10-27 02:45:00,224.167,224.286,224.114,224.168,351299999.0
2006-10-27 02:50:00,224.159,224.228,224.074,224.175,209000000.0
2006-10-27 02:55:00,224.159,224.173,224.106,224.124,280999998.0
2006-10-27 03:00:00,224.116,224.197,224.115,224.172,197299999.0
2006-10-27 03:05:00,224.167,224.214,224.112,224.116,273400003.0
2006-10-27 03:10:00,224.101,224.152,224.101,224.108,228000000.0
2006-10-27 03:15:00,224.129,224.141,224.063,224.082,219400001.0
2006-10-27 03:20:00,224.082,224.112,224.034,224.063,242600000.0
2006-10-27 03:25:00,224.04,224.092,224.01,224.086,193199999.0
2006-10-27 03:30:00,224.082,224.118,224.068,224.085,225300000.0
2006-10-27 03:35:00,224.067,224.099,224.03,224.099,175300000.0
2006-10-27 03:40:00,224.08,224.112,223.988,224.009,203700000.0
2006-10-27 03:45:00,224.021,224.037,223.948,223.965,235800000.0
2006-10-27 03:50:00,223.948,223.987,223.938,223.972,216700001.0
2006-10-27 03:55:00,223.955,223.982,223.917,223.97,229500000.0
2006-10-27 04:00:00,223.978,224.026,223.922,223.993,282600001.0
2006-10-27 04:05:00,224.013,224.032,223.985,224.002,391100000.0
2006-10-27 04:10:00,224.012,224.036,223.98,224.025,270600003.0
2006-10-27 04:15:00,224.026,224.054,224.004,224.044,229200001.0
2006-10-27 04:20:00,224.036,224.053,223.979,224.038,225600001.0
2006-10-27 04:25:00,224.03,224.063,223.996,224.018,260400001.0
2006-10-27 04:30:00,224.005,224.039,223.964,224.039,203700000.0
2006-10-27 04:35:00,224.04,224.04,223.966,224.032,231000000.0
2006-10-27 04:40:00,224.029,224.04,223.938,223.957,201300000.0
2006-10-27 04:45:00,223.95,224.007,223.939,223.995,247500000.0
2006-10-27 04:50:00,224.003,224.031,223.964,224.003,244400001.0
2006-10-27 04:55:00,224.0,224.011,223.948,223.977,204299999.0
2006-10-27 05:00:00,223.957,223.981,223.922,223.953,220100001.0
2006-10-27 05:05:00,223.933,223.985,223.912,223.985,239900000.0
2006-10-27 05:10:00,223.981,223.981,223.903,223.955,210500000.0
2006-10-27 05:15:00,223.928,223.969,223.91,223.947,191100001.0
2006-10-27 05:20:00,223.98,223.98,223.902,223.962,255899998.0
2006-10-27 05:25:00,223.935,224.0,223.913,223.988,253699999.0
2006-10-27 05:30:00,224.005,224.019,223.949,223.97,256100001.0
2006-10-27 05:35:00,223.972,223.986,223.931,223.947,206000001.0
2006-10-27 05:40:00,223.972,223.986,223.892,223.96,196700000.0
2006-10-27 05:45:00,223.993,224.054,223.993,224.054,198800001.0
2006-10-27 05:50:00,224.009,224.043,223.99,224.029,230600000.0
2006-10-27 05:55:00,223.984,224.042,223.977,224.017,233700000.0
2006-10-27 06:00:00,224.048,224.064,223.999,224.035,233700001.0
2006-10-27 06:05:00,224.063,224.079,224.017,224.066,184700000.0
2006-10-27 06:10:00,224.074,224.085,224.019,224.037,220300001.0
2006-10-27 06:15:00,224.022,224.048,223.945,223.966,242500001.0
2006-10-27 06:20:00,223.944,224.015,223.934,223.98,233999999.0
2006-10-27 06:25:00,223.988,224.043,223.969,224.022,269299999.0
2006-10-27 06:30:00,223.999,224.053,223.986,224.04,238800001.0
2006-10-27 06:35:00,224.048,224.051,223.987,224.013,311299999.0
2006-10-27 06:40:00,223.983,224.043,223.951,224.0,289499998.0
2006-10-27 06:45:00,224.001,224.021,223.947,223.955,270700001.0
2006-10-27 06:50:00,223.973,224.049,223.939,224.027,263799999.0
2006-10-27 06:55:00,224.027,224.036,223.99,224.025,275799997.0
2006-10-27 07:00:00,224.029,224.065,224.006,224.035,253800001.0
2006-10-27 07:05:00,224.052,224.083,223.999,224.032,295600001.0
2006-10-27 07:10:00,224.025,224.058,223.896,223.923,240399998.0
2006-10-27 07:15:00,223.912,223.936,223.782,223.826,299700003.0
2006-10-27 07:20:00,223.83,223.844,223.769,223.815,248800000.0
2006-10-27 07:25:00,223.801,223.863,223.798,223.854,307800000.0
2006-10-27 07:30:00,223.848,223.874,223.778,223.857,229100001.0
2006-10-27 07:35:00,223.856,223.882,223.809,223.855,196200001.0
2006-10-27 07:40:00,223.865,223.88,223.786,223.843,204200000.0
2006-10-27 07:45:00,223.864,223.918,223.817,223.877,248600000.0
2006-10-27 07:50:00,223.896,223.952,223.875,223.905,261499999.0
2006-10-27 07:55:00,223.866,223.958,223.859,223.91,301100000.0
2006-10-27 08:00:00,223.92,223.927,223.825,223.87,296600006.0
2006-10-27 08:05:00,223.843,223.883,223.827,223.835,209600000.0
2006-10-27 08:10:00,223.826,223.854,223.8,223.841,178500001.0
2006-10-27 08:15:00,223.821,223.893,223.767,223.886,274700001.0
2006-10-27 08:20:00,223.892,223.914,223.796,223.808,280099999.0
2006-10-27 08:25:00,223.788,223.871,223.756,223.865,228000001.0
2006-10-27 08:30:00,223.879,223.89,223.757,223.801,287500000.0
2006-10-27 08:35:00,223.781,223.894,223.755,223.88,256500003.0
2006-10-27 08:40:00,223.875,223.899,223.774,223.789,297900001.0
2006-10-27 08:45:00,223.79,223.831,223.781,223.813,273399999.0
2006-10-27 08:50:00,223.818,223.835,223.782,223.817,258700000.0
2006-10-27 08:55:00,223.807,223.815,223.688,223.72,246200001.0
2006-10-27 09:00:00,223.72,223.734,223.664,223.704,215699999.0
2006-10-27 09:05:00,223.716,223.761,223.666,223.74,147600000.0
2006-10-27 09:10:00,223.781,223.823,223.759,223.769,229900000.0
2006-10-27 09:15:00,223.775,223.846,223.745,223.835,227099999.0
2006-10-27 09:20:00,223.832,223.834,223.755,223.782,311699999.0
2006-10-27 09:25:00,223.778,223.778,223.706,223.739,302400002.0
2006-10-27 09:30:00,223.729,223.786,223.717,223.775,224800001.0
2006-10-27 09:35:00,223.769,223.793,223.724,223.785,227700000.0
2006-10-27 09:40:00,223.789,223.802,223.758,223.792,258499999.0
2006-10-27 09:45:00,223.8,223.8,223.745,223.745,210699999.0
2006-10-27 09:50:00,223.764,223.791,223.715,223.774,359500000.0
2006-10-27 09:55:00,223.784,223.8,223.678,223.678,208599999.0
2006-10-27 10:00:00,223.692,223.781,223.673,223.762,276200001.0
2006-10-27 10:05:00,223.754,223.802,223.711,223.718,246100001.0
2006-10-27 10:10:00,223.717,223.773,223.671,223.744,187500001.0
2006-10-27 10:15:00,223.75,223.818,223.742,223.818,222000002.0
2006-10-27 10:20:00,223.832,223.84,223.725,223.735,201099999.0
2006-10-27 10:25:00,223.746,223.791,223.701,223.791,266900000.0
2006-10-27 10:30:00,223.806,223.861,223.806,223.814,262800000.0
2006-10-27 10:35:00,223.812,223.895,223.797,223.875,250700001.0
2006-10-27 10:40:00,223.872,223.883,223.817,223.845,238699999.0
2006-10-27 10:45:00,223.862,223.862,223.724,223.752,324999999.0
2006-10-27 10:50:00,223.763,223.819,223.75,223.81,188200000.0
2006-10-27 10:55:00,223.814,223.892,223.814,223.861,244499999.0
2006-10-27 11:00:00,223.882,223.893,223.807,223.856,229500001.0
2006-10-27 11:05:00,223.835,223.885,223.789,223.885,222699998.0
2006-10-27 11:10:00,223.903,223.985,223.881,223.891,197199999.0
2006-10-27 11:15:00,223.871,223.871,223.809,223.84,313200003.0
2006-10-27 11:20:00,223.816,223.872,223.801,223.865,249300001.0
2006-10-27 11:25:00,223.852,223.886,223.81,223.864,220600001.0
2006-10-27 11:30:00,223.856,223.943,223.844,223.933,232600000.0
2006-10-27 11:35:00,223.934,224.039,223.933,223.985,247000001.0
2006-10-27 11:40:00,223.959,223.988,223.913,223.95,274400000.0
2006-10-27 11:45:00,223.952,224.006,223.92,223.958,173400000.0
2006-10-27 11:50:00,223.947,224.031,223.946,223.974,209400000.0
2006-10-27 11:55:00,223.989,223.989,223.877,223.937,228500000.0
2006-10-27 12:00:00,223.962,223.976,223.921,223.958,277299997.0
2006-10-27 12:05:00,223.949,223.96,223.875,223.929,257000001.0
2006-10-27 12:10:00,223.941,223.984,223.873,223.984,314900001.0
2006-10-27 12:15:00,224.004,224.013,223.926,224.01,347800003.0
2006-10-27 12:20:00,224.004,224.083,224.004,224.033,220300002.0
2006-10-27 12:25:00,224.029,224.057,223.924,223.965,193799999.0
2006-10-27 12:30:00,223.985,224.033,223.9,224.03,279000001.0
2006-10-27 12:35:00,224.066,224.08,224.016,224.073,296099999.0
2006-10-27 12:40:00,224.077,224.087,224.022,224.08,255899998.0
2006-10-27 12:45:00,224.115,224.179,224.032,224.091,269600000.0
2006-10-27 12:50:00,224.099,224.151,224.078,224.106,261800000.0
2006-10-27 12:55:00,224.101,224.143,224.049,224.123,289999999.0
2006-10-27 13:00:00,224.125,224.15,224.07,224.14,224600002.0
2006-10-27 13:05:00,224.15,224.213,224.125,224.175,285199997.0
2006-10-27 13:10:00,224.17,224.211,224.162,224.191,230000001.0
2006-10-27 13:15:00,224.183,224.191,224.125,224.157,307900000.0
2006-10-27 13:20:00,224.174,224.174,224.062,224.068,222000000.0
2006-10-27 13:25:00,224.103,224.126,224.062,224.082,252799999.0
2006-10-27 13:30:00,224.063,224.138,224.048,224.111,270100001.0
2006-10-27 13:35:00,224.12,224.172,224.091,224.137,221800001.0
2006-10-27 13:40:00,224.142,224.153,224.054,224.12,206500000.0
2006-10-27 13:45:00,224.11,224.123,224.054,224.072,253800001.0
2006-10-27 13:50:00,224.07,224.103,224.034,224.102,215400001.0
2006-10-27 13:55:00,224.09,224.097,224.011,224.066,333800003.0
2006-10-27 14:00:00,224.065,224.095,223.993,224.002,300000002.0
2006-10-27 14:05:00,223.98,224.008,223.944,223.968,202000000.0
2006-10-27 14:10:00,223.946,224.031,223.946,224.031,254399998.0
2006-10-27 14:15:00,224.054,224.054,223.944,223.97,193599999.0
2006-10-27 14:20:00,223.983,223.993,223.907,223.907,251200000.0
2006-10-27 14:25:00,223.922,223.993,223.902,223.962,167700001.0
2006-10-27 14:30:00,223.98,224.164,223.863,224.086,218000000.0
2006-10-27 14:35:00,224.11,224.209,224.103,224.119,239400001.0
2006-10-27 14:40:00,224.129,224.129,223.939,223.939,202700002.0
2006-10-27 14:45:00,223.914,223.951,223.849,223.853,161200000.0
2006-10-27 14:50:00,223.824,223.828,223.716,223.716,279099999.0
2006-10-27 14:55:00,223.705,223.705,223.435,223.504,249100001.0
2006-10-27 15:00:00,223.515,223.532,223.339,223.366,231199998.0
2006-10-27 15:05:00,223.36,223.36,223.178,223.225,221100000.0
2006-10-27 15:10:00,223.177,223.251,223.076,223.245,236400000.0
2006-10-27 15:15:00,223.225,223.271,223.198,223.213,253100001.0
2006-10-27 15:20:00,223.213,223.27,223.212,223.227,246900000.0
2006-10-27 15:25:00,223.222,223.241,223.137,223.137,256300001.0
2006-10-27 15:30:00,223.103,223.138,222.615,222.809,212200000.0
2006-10-27 15:35:00,222.833,222.89,222.726,222.854,160800000.0
2006-10-27 15:40:00,222.867,222.96,222.865,222.95,229599997.0
2006-10-27 15:45:00,222.936,222.94,222.753,222.863,224500003.0
2006-10-27 15:50:00,222.849,222.887,222.781,222.796,351599997.0
2006-10-27 15:55:00,222.796,222.824,222.746,222.815,176700000.0
2006-10-27 16:00:00,222.847,222.85,222.696,222.731,191900000.0
2006-10-27 16:05:00,222.746,222.81,222.703,222.792,204800000.0
2006-10-27 16:10:00,222.753,222.879,222.698,222.874,211900001.0
2006-10-27 16:15:00,222.88,222.889,222.822,222.839,223300002.0
2006-10-27 16:20:00,222.859,223.03,222.857,222.986,265900001.0
2006-10-27 16:25:00,222.978,223.0,222.896,223.0,295200001.0
2006-10-27 16:30:00,222.988,223.065,222.982,223.04,316200002.0
2006-10-27 16:35:00,223.004,223.175,223.003,223.153,241900000.0
2006-10-27 16:40:00,223.142,223.186,223.091,223.091,271999999.0
2006-10-27 16:45:00,223.101,223.283,223.101,223.272,277699999.0
2006-10-27 16:50:00,223.282,223.285,223.185,223.185,334399999.0
2006-10-27 16:55:00,223.185,223.215,223.028,223.028,289699999.0
2006-10-27 17:00:00,223.008,223.029,222.972,223.01,266499999.0
2006-10-27 17:05:00,223.008,223.027,222.948,222.996,183300000.0
2006-10-27 17:10:00,222.973,223.058,222.913,223.026,219899999.0
2006-10-27 17:15:00,223.052,223.115,223.014,223.055,278600002.0
2006-10-27 17:20:00,223.041,223.07,223.001,223.001,245299998.0
2006-10-27 17:25:00,222.969,222.969,222.899,222.903,246400002.0
2006-10-27 17:30:00,222.885,222.954,222.883,222.939,163500000.0
2006-10-27 17:35:00,222.921,222.963,222.864,222.945,320400000.0
2006-10-27 17:40:00,222.938,222.965,222.905,222.958,219400000.0
2006-10-27 17:45:00,222.952,223.003,222.921,222.997,269700001.0
2006-10-27 17:50:00,223.013,223.074,222.997,223.02,264400003.0
2006-10-27 17:55:00,223.046,223.098,222.988,223.027,212099999.0
2006-10-27 18:00:00,223.051,223.051,222.952,222.992,2568199999.0
2006-10-27 18:05:00,223.009,223.126,222.986,223.115,3272200001.0
2006-10-27 18:10:00,223.114,223.128,223.052,223.077,2316300001.0
2006-10-27 18:15:00,223.1,223.126,223.027,223.063,2506999995.0
2006-10-27 18:20:00,223.061,223.075,222.984,223.03,3124400005.0
2006-10-27 18:25:00,223.009,223.032,222.956,223.025,2186900001.0
2006-10-27 18:30:00,223.03,223.03,222.91,223.002,2160900004.0
2006-10-27 18:35:00,222.993,223.062,222.922,223.018,1212600006.0
2006-10-27 18:40:00,223.011,223.057,222.98,223.026,1329400000.0
2006-10-27 18:45:00,223.023,223.106,222.954,223.106,880999998.0
2006-10-27 18:50:00,223.123,223.164,223.075,223.113,1067199998.0
2006-10-27 18:55:00,223.117,223.143,223.054,223.1,1136799997.0
2006-10-27 19:00:00,223.09,223.108,223.02,223.069,948300004.0
2006-10-27 19:05:00,223.064,223.079,223.013,223.072,1370299998.0
2006-10-27 19:10:00,223.037,223.145,223.037,223.104,650000000.0
2006-10-27 19:15:00,223.109,223.131,223.029,223.131,899100001.0
2006-10-27 19:20:00,223.139,223.159,223.074,223.148,1020899997.0
2006-10-27 19:25:00,223.142,223.152,223.071,223.145,1289200003.0
2006-10-27 19:30:00,223.149,223.189,223.126,223.135,1202300001.0
2006-10-27 19:35:00,223.176,223.207,223.115,223.187,992400001.0
2006-10-27 19:40:00,223.196,223.23,223.123,223.2,1106699997.0
2006-10-27 19:45:00,223.2,223.262,223.167,223.188,699500002.0
2006-10-27 19:50:00,223.195,223.242,223.138,223.187,862899999.0
2006-10-27 19:55:00,223.182,223.182,223.129,223.145,880499998.0
2006-10-27 20:00:00,223.176,223.191,223.112,223.137,571699999.0
2006-10-27 20:05:00,223.156,223.177,223.094,223.162,785700003.0
2006-10-27 20:10:00,223.161,223.19,223.097,223.145,1389400001.0
2006-10-27 20:15:00,223.135,223.16,223.07,223.125,852699999.0
2006-10-27 20:20:00,223.116,223.132,223.037,223.045,946599997.0
2006-10-27 20:25:00,223.042,223.085,223.0,223.013,1653800004.0
2006-10-27 20:30:00,223.02,223.065,222.981,223.062,1714100006.0
2006-10-27 20:35:00,223.03,223.104,223.01,223.093,788399999.0
2006-10-27 20:40:00,223.095,223.104,222.985,223.002,1551500000.0
2006-10-27 20:45:00,223.008,223.081,223.008,223.056,1226600003.0
2006-10-27 20:50:00,223.05,223.085,222.95,223.02,1075199997.0
2006-10-27 20:55:00,223.015,223.019,222.946,222.991,1592100004.0
2006-10-27 21:00:00,222.983,222.992,222.933,222.941,1390800005.0
2006-10-27 21:05:00,222.947,222.965,222.894,222.915,762700002.0
2006-10-27 21:10:00,222.907,222.908,222.805,222.893,772400001.0
2006-10-27 21:15:00,222.901,222.933,222.846,222.86,1102399998.0
2006-10-27 21:20:00,222.919,222.957,222.878,222.93,1032400003.0
2006-10-27 21:25:00,222.94,222.94,222.822,222.848,823000005.0
2006-10-27 21:30:00,222.887,222.903,222.817,222.877,603899999.0
2006-10-27 21:35:00,222.853,222.89,222.829,222.857,347300001.0
2006-10-27 21:40:00,222.86,222.894,222.824,222.894,549700000.0
2006-10-27 21:45:00,222.915,222.95,222.852,222.89,522700001.0
2006-10-27 21:50:00,222.928,222.957,222.872,222.93,326200000.0
2006-10-27 21:55:00,222.937,223.009,222.873,222.999,419199999.0
2006-10-27 22:00:00,222.987,223.01,222.898,222.959,934299998.0
2006-10-27 22:05:00,222.937,222.955,222.877,222.925,265599999.0
2006-10-27 22:10:00,222.912,222.939,222.859,222.863,321700002.0
2006-10-27 22:15:00,222.861,222.924,222.827,222.893,617500000.0
2006-10-27 22:20:00,222.923,222.933,222.831,222.885,323699999.0
2006-10-27 22:25:00,222.873,222.913,222.838,222.913,551500000.0
2006-10-27 22:30:00,222.921,223.002,222.906,222.991,664600000.0
2006-10-27 22:35:00,223.001,223.067,222.975,223.038,364899999.0
2006-10-27 22:40:00,223.054,223.098,223.003,223.061,344400002.0
2006-10-27 22:45:00,223.099,223.114,223.035,223.093,423599998.0
2006-10-27 22:50:00,223.096,223.1,223.014,223.086,359300001.0
2006-10-27 22:55:00,223.088,223.156,223.058,223.124,275199999.0
2006-10-30 00:00:00,222.624,222.823,222.59,222.652,220900000.0
2006-10-30 00:05:00,222.642,222.673,222.62,222.654,261699999.0
2006-10-30 00:10:00,222.621,222.712,222.609,222.672,296400001.0
2006-10-30 00:15:00,222.672,223.084,222.65,222.677,241000000.0
2006-10-30 00:20:00,222.695,222.76,222.674,222.736,228799999.0
2006-10-30 00:25:00,222.726,222.82,222.726,222.8,301099999.0
2006-10-30 00:30:00,222.806,222.891,222.806,222.87,163800000.0
2006-10-30 00:35:00,222.877,222.905,222.851,222.861,202900000.0
2006-10-30 00:40:00,222.884,222.902,222.852,222.861,225000000.0
2006-10-30 00:45:00,222.852,222.903,222.841,222.883,284500000.0
2006-10-30 00:50:00,222.903,222.97,222.861,222.886,315400000.0
2006-10-30 00:55:00,222.88,222.935,222.806,222.834,255600000.0
2006-10-30 01:00:00,222.849,222.869,222.79,222.843,323400001.0
2006-10-30 01:05:00,222.85,222.897,222.817,222.826,224999999.0
2006-10-30 01:10:00,222.831,222.859,222.796,222.845,241099999.0
2006-10-30 01:15:00,222.856,222.856,222.793,222.845,197400000.0
2006-10-30 01:20:00,222.846,222.869,222.807,222.842,312000001.0
2006-10-30 01:25:00,222.803,222.846,222.77,222.831,237700000.0
2006-10-30 01:30:00,222.836,222.927,222.782,222.847,250100000.0
2006-10-30 01:35:00,222.842,222.929,222.795,222.916,236900001.0
2006-10-30 01:40:00,222.897,222.905,222.833,222.905,273099999.0
2006-10-30 01:45:00,222.9,223.027,222.9,223.009,268900000.0
2006-10-30 01:50:00,223.024,223.024,222.929,222.946,233000000.0
2006-10-30 01:55:00,222.943,222.975,222.817,222.828,289099996.0
2006-10-30 02:00:00,222.832,222.878,222.798,222.848,193999999.0
2006-10-30 02:05:00,222.845,222.888,222.807,222.855,222800001.0
2006-10-30 02:10:00,222.85,222.875,222.789,222.862,291699998.0
2006-10-30 02:15:00,222.843,222.873,222.798,222.845,208700000.0
2006-10-30 02:20:00,222.849,222.896,222.842,222.842,251500001.0
2006-10-30 02:25:00,222.915,222.923,222.818,222.823,235100000.0
2006-10-30 02:30:00,222.853,222.853,222.792,222.85,274700002.0
2006-10-30 02:35:00,222.862,222.901,222.805,222.901,286100000.0
2006-10-30 02:40:00,222.897,222.929,222.846,222.889,273000002.0
2006-10-30 02:45:00,222.838,222.907,222.832,222.888,255200000.0
2006-10-30 02:50:00,222.889,222.907,222.819,222.862,234999999.0
2006-10-30 02:55:00,222.845,222.927,222.845,222.906,306100001.0
2006-10-30 03:00:00,222.885,222.885,222.79,222.803,189300000.0
2006-10-30 03:05:00,222.767,222.815,222.662,222.67,254200000.0
2006-10-30 03:10:00,222.671,222.73,222.631,222.66,301100000.0
2006-10-30 03:15:00,222.653,222.657,222.507,222.557,244500000.0
2006-10-30 03:20:00,222.527,222.586,222.527,222.58,280799999.0
2006-10-30 03:25:00,222.572,222.645,222.524,222.639,170700002.0
2006-10-30 03:30:00,222.637,222.649,222.562,222.608,231800002.0
2006-10-30 03:35:00,222.6,222.653,222.558,222.615,258000000.0
2006-10-30 03:40:00,222.61,222.638,222.57,222.578,285500001.0
2006-10-30 03:45:00,222.587,222.601,222.465,222.48,272599999.0
2006-10-30 03:50:00,222.477,222.559,222.466,222.548,197699999.0
2006-10-30 03:55:00,222.555,222.572,222.522,222.572,309000000.0
2006-10-30 04:00:00,222.582,222.589,222.515,222.575,304700001.0
2006-10-30 04:05:00,222.533,222.702,222.533,222.647,345800000.0
2006-10-30 04:10:00,222.656,222.664,222.534,222.601,299200000.0
2006-10-30 04:15:00,222.593,222.639,222.56,222.639,218299999.0
2006-10-30 04:20:00,222.639,222.656,222.57,222.639,309500000.0
2006-10-30 04:25:00,222.615,222.658,222.584,222.615,210800000.0
2006-10-30 04:30:00,222.647,222.647,222.547,222.59,273100002.0
2006-10-30 04:35:00,222.588,222.676,222.588,222.638,221600000.0
2006-10-30 04:40:00,222.636,222.655,222.551,222.618,245100000.0
2006-10-30 04:45:00,222.605,222.626,222.492,222.559,281600002.0
2006-10-30 04:50:00,222.573,222.609,222.523,222.576,209599999.0
2006-10-30 04:55:00,222.559,222.574,222.517,222.553,203999999.0
2006-10-30 05:00:00,222.558,222.6,222.513,222.531,265400000.0
2006-10-30 05:05:00,222.537,222.578,222.508,222.55,260300000.0
2006-10-30 05:10:00,222.537,222.592,222.511,222.551,296000001.0
2006-10-30 05:15:00,222.536,222.568,222.517,222.538,167899999.0
2006-10-30 05:20:00,222.541,222.584,222.482,222.488,241599999.0
2006-10-30 05:25:00,222.539,222.548,222.515,222.519,255699999.0
2006-10-30 05:30:00,222.524,222.524,222.393,222.471,269800000.0
2006-10-30 05:35:00,222.471,222.488,222.42,222.475,272799999.0
2006-10-30 05:40:00,222.468,222.483,222.402,222.463,253099998.0
2006-10-30 05:45:00,222.467,222.53,222.412,222.53,267999997.0
2006-10-30 05:50:00,222.511,222.533,222.458,222.506,324400000.0
2006-10-30 05:55:00,222.477,222.517,222.441,222.502,239099999.0
2006-10-30 06:00:00,222.484,222.542,222.439,222.538,282400000.0
2006-10-30 06:05:00,222.529,222.546,222.478,222.534,257899999.0
2006-10-30 06:10:00,222.518,222.602,222.504,222.575,272600001.0
2006-10-30 06:15:00,222.576,222.625,222.523,222.621,230899999.0
2006-10-30 06:20:00,222.64,222.68,222.614,222.653,246799999.0
2006-10-30 06:25:00,222.655,222.672,222.611,222.65,297200000.0
2006-10-30 06:30:00,222.659,222.695,222.631,222.664,220400000.0
2006-10-30 06:35:00,222.689,222.734,222.633,222.655,166099999.0
2006-10-30 06:40:00,222.647,222.682,222.606,222.648,196100000.0
2006-10-30 06:45:00,222.644,222.681,222.61,222.669,207599998.0
2006-10-30 06:50:00,222.685,222.73,222.634,222.708,250600002.0
2006-10-30 06:55:00,222.675,222.714,222.648,222.692,233800001.0
2006-10-30 07:00:00,222.696,222.706,222.629,222.672,245500002.0
2006-10-30 07:05:00,222.671,222.687,222.613,222.637,335599998.0
2006-10-30 07:10:00,222.648,222.663,222.59,222.6,278200001.0
2006-10-30 07:15:00,222.605,222.633,222.572,222.608,261899998.0
2006-10-30 07:20:00,222.599,222.647,222.562,222.647,228199999.0
2006-10-30 07:25:00,222.658,222.701,222.631,222.648,285599999.0
2006-10-30 07:30:00,222.68,222.697,222.642,222.663,220199999.0
2006-10-30 07:35:00,222.662,222.755,222.647,222.752,279800001.0
2006-10-30 07:40:00,222.767,222.767,222.698,222.732,235599999.0
2006-10-30 07:45:00,222.74,222.749,222.647,222.662,269400000.0
2006-10-30 07:50:00,222.677,222.707,222.65,222.706,219699999.0
2006-10-30 07:55:00,222.685,222.776,222.659,222.776,262000000.0
2006-10-30 08:00:00,222.778,222.805,222.744,222.768,290900000.0
2006-10-30 08:05:00,222.767,222.796,222.716,222.75,208600001.0
2006-10-30 08:10:00,222.75,222.75,222.629,222.64,262300000.0
2006-10-30 08:15:00,222.654,222.726,222.642,222.71,270699998.0
2006-10-30 08:20:00,222.696,222.696,222.586,222.654,197000000.0
2006-10-30 08:25:00,222.659,222.7,222.652,222.7,230099999.0
2006-10-30 08:30:00,222.697,222.827,222.682,222.815,242899999.0
2006-10-30 08:35:00,222.807,222.845,222.736,222.76,276200001.0
2006-10-30 08:40:00,222.779,222.835,222.768,222.795,243600000.0
2006-10-30 08:45:00,222.79,222.832,222.777,222.827,202100000.0
2006-10-30 08:50:00,222.826,222.851,222.786,222.849,276699998.0
2006-10-30 08:55:00,222.849,222.872,222.808,222.842,266700002.0
2006-10-30 09:00:00,222.835,222.845,222.717,222.806,235800002.0
2006-10-30 09:05:00,222.823,222.88,222.809,222.86,246699999.0
2006-10-30 09:10:00,222.857,222.911,222.818,222.903,198299999.0
2006-10-30 09:15:00,222.907,222.923,222.843,222.913,278500000.0
2006-10-30 09:20:00,222.931,222.975,222.824,222.848,170900000.0
2006-10-30 09:25:00,222.85,222.851,222.79,222.802,329600001.0
2006-10-30 09:30:00,222.759,222.832,222.735,222.832,322200002.0
2006-10-30 09:35:00,222.837,222.967,222.818,222.963,264900000.0
2006-10-30 09:40:00,222.97,222.97,222.786,222.877,222800002.0
2006-10-30 09:45:00,222.875,222.876,222.795,222.851,216000001.0
2006-10-30 09:50:00,222.859,222.883,222.779,222.83,295599999.0
2006-10-30 09:55:00,222.834,222.845,222.757,222.806,238499999.0
2006-10-30 10:00:00,222.82,222.954,222.732,222.913,276399999.0
2006-10-30 10:05:00,222.944,222.96,222.885,222.91,239300001.0
2006-10-30 10:10:00,222.914,222.95,222.765,222.765,201700000.0
2006-10-30 10:15:00,222.752,222.789,222.719,222.789,285100000.0
2006-10-30 10:20:00,222.792,222.87,222.741,222.87,240499998.0
2006-10-30 10:25:00,222.839,222.869,222.755,222.755,199700000.0
2006-10-30 10:30:00,222.795,222.864,222.777,222.816,323200000.0
2006-10-30 10:35:00,222.796,222.809,222.707,222.728,339900000.0
2006-10-30 10:40:00,222.752,222.883,222.752,222.883,278999998.0
2006-10-30 10:45:00,222.912,222.912,222.763,222.813,206700000.0
2006-10-30 10:50:00,222.829,222.957,222.815,222.957,254700000.0
2006-10-30 10:55:00,222.956,222.993,222.894,222.993,270700000.0
2006-10-30 11:00:00,223.013,223.024,222.955,222.991,206999999.0
2006-10-30 11:05:00,222.979,222.987,222.904,222.948,198000000.0
2006-10-30 11:10:00,222.953,223.04,222.925,222.968,258500000.0
2006-10-30 11:15:00,222.962,223.095,222.962,223.009,283799998.0
2006-10-30 11:20:00,222.994,222.998,222.935,222.977,217899999.0
2006-10-30 11:25:00,222.951,223.051,222.89,223.035,244300000.0
2006-10-30 11:30:00,223.026,223.104,222.977,223.093,253500000.0
2006-10-30 11:35:00,223.081,223.194,223.081,223.171,306300002.0
2006-10-30 11:40:00,223.159,223.204,223.139,223.157,261400000.0
2006-10-30 11:45:00,223.145,223.151,223.107,223.151,273500000.0
2006-10-30 11:50:00,223.134,223.17,223.082,223.149,306999999.0
2006-10-30 11:55:00,223.16,223.16,223.075,223.075,257600000.0
2006-10-30 12:00:00,223.11,223.181,223.086,223.164,318900000.0
2006-10-30 12:05:00,223.159,223.272,223.159,223.212,255499997.0
2006-10-30 12:10:00,223.23,223.237,223.1,223.105,196400000.0
2006-10-30 12:15:00,223.099,223.111,222.978,223.018,325600001.0
2006-10-30 12:20:00,223.022,223.119,223.022,223.083,322800001.0
2006-10-30 12:25:00,223.084,223.134,223.035,223.094,254500000.0
2006-10-30 12:30:00,223.083,223.17,223.08,223.129,204500000.0
2006-10-30 12:35:00,223.12,223.14,223.098,223.12,254200000.0
2006-10-30 12:40:00,223.132,223.183,223.116,223.155,312499999.0
2006-10-30 12:45:00,223.147,223.211,223.135,223.182,327599999.0
2006-10-30 12:50:00,223.203,223.222,223.156,223.222,247999999.0
2006-10-30 12:55:00,223.211,223.24,223.176,223.229,221000000.0
2006-10-30 13:00:00,223.218,223.24,223.18,223.217,240200001.0
2006-10-30 13:05:00,223.226,223.261,223.196,223.201,294799998.0
2006-10-30 13:10:00,223.237,223.269,223.172,223.245,226099999.0
2006-10-30 13:15:00,223.229,223.309,223.191,223.191,233000000.0
2006-10-30 13:20:00,223.2,223.2,223.054,223.095,320499999.0
2006-10-30 13:25:00,223.099,223.117,223.036,223.096,318300002.0
2006-10-30 13:30:00,223.106,223.106,222.974,223.053,248500000.0
2006-10-30 13:35:00,223.056,223.076,223.042,223.065,254100001.0
2006-10-30 13:40:00,223.02,223.153,223.004,223.153,216800000.0
2006-10-30 13:45:00,223.136,223.269,223.111,223.217,223600001.0
2006-10-30 13:50:00,223.204,223.282,223.184,223.247,284400001.0
2006-10-30 13:55:00,223.252,223.284,223.209,223.247,262499999.0
2006-10-30 14:00:00,223.253,223.318,223.238,223.265,249000001.0
2006-10-30 14:05:00,223.258,223.355,223.257,223.339,203099999.0
2006-10-30 14:10:00,223.357,223.357,223.278,223.296,224299998.0
2006-10-30 14:15:00,223.29,223.29,223.187,223.201,187400001.0
2006-10-30 14:20:00,223.202,223.22,223.141,223.188,201000001.0
2006-10-30 14:25:00,223.172,223.219,223.135,223.219,235400000.0
2006-10-30 14:30:00,223.196,223.202,223.135,223.164,264100001.0
2006-10-30 14:35:00,223.159,223.159,223.099,223.11,258500003.0
2006-10-30 14:40:00,223.121,223.178,223.081,223.178,185500000.0
2006-10-30 14:45:00,223.192,223.237,223.173,223.237,223099999.0
2006-10-30 14:50:00,223.23,223.249,223.105,223.146,310500001.0
2006-10-30 14:55:00,223.144,223.151,223.051,223.056,365200000.0
2006-10-30 15:00:00,223.08,223.136,223.069,223.117,242200001.0
2006-10-30 15:05:00,223.121,223.183,223.111,223.183,165000000.0
2006-10-30 15:10:00,223.178,223.267,223.127,223.267,223400000.0
2006-10-30 15:15:00,223.274,223.275,223.163,223.163,272400002.0
2006-10-30 15:20:00,223.147,223.235,223.147,223.222,252800001.0
2006-10-30 15:25:00,223.226,223.238,223.175,223.231,290500001.0
2006-10-30 15:30:00,223.242,223.267,223.179,223.267,234899999.0
2006-10-30 15:35:00,223.279,223.279,223.186,223.254,224399999.0
2006-10-30 15:40:00,223.252,223.35,223.235,223.35,245100002.0
2006-10-30 15:45:00,223.362,223.385,223.306,223.354,273100001.0
2006-10-30 15:50:00,223.334,223.414,223.323,223.379,335600000.0
2006-10-30 15:55:00,223.384,223.395,223.297,223.343,201599999.0
2006-10-30 16:00:00,223.364,223.398,223.31,223.365,298200002.0
2006-10-30 16:05:00,223.368,223.392,223.292,223.319,185800000.0
2006-10-30 16:10:00,223.295,223.311,223.255,223.258,239599999.0
2006-10-30 16:15:00,223.285,223.342,223.217,223.342,177299999.0
2006-10-30 16:20:00,223.346,223.354,223.233,223.265,332399999.0
2006-10-30 16:25:00,223.257,223.282,223.193,223.245,296299999.0
2006-10-30 16:30:00,223.238,223.322,223.236,223.311,346800000.0
2006-10-30 16:35:00,223.31,223.339,223.24,223.255,235700001.0
2006-10-30 16:40:00,223.238,223.34,223.232,223.232,252900000.0
2006-10-30 16:45:00,223.281,223.308,223.254,223.279,302000000.0
2006-10-30 16:50:00,223.285,223.315,223.23,223.28,326499997.0
2006-10-30 16:55:00,223.279,223.31,223.19,223.239,307900001.0
2006-10-30 17:00:00,223.239,223.304,223.21,223.25,199800001.0
2006-10-30 17:05:00,223.24,223.357,223.24,223.314,223500000.0
2006-10-30 17:10:00,223.338,223.371,223.313,223.328,294600001.0
2006-10-30 17:15:00,223.328,223.372,223.266,223.266,213000001.0
2006-10-30 17:20:00,223.258,223.305,223.256,223.295,196200001.0
2006-10-30 17:25:00,223.273,223.301,223.235,223.289,182400000.0
2006-10-30 17:30:00,223.258,223.283,223.225,223.246,186900000.0
2006-10-30 17:35:00,223.239,223.262,223.202,223.242,265299999.0
2006-10-30 17:40:00,223.236,223.281,223.203,223.272,259299999.0
2006-10-30 17:45:00,223.287,223.308,223.23,223.286,357700000.0
2006-10-30 17:50:00,223.294,223.39,223.268,223.38,216100000.0
2006-10-30 17:55:00,223.375,223.457,223.362,223.444,263899999.0
2006-10-30 18:00:00,223.453,223.453,223.323,223.379,2387500000.0
2006-10-30 18:05:00,223.442,223.477,223.408,223.457,3074500000.0
2006-10-30 18:10:00,223.468,223.496,223.428,223.46,2113200003.0
2006-10-30 18:15:00,223.47,223.493,223.424,223.482,2302799998.0
2006-10-30 18:20:00,223.488,223.496,223.409,223.435,2891000000.0
2006-10-30 18:25:00,223.44,223.467,223.357,223.458,2175800005.0
2006-10-30 18:30:00,223.464,223.47,223.369,223.38,2250199995.0
2006-10-30 18:35:00,223.372,223.422,223.334,223.343,1264500001.0
2006-10-30 18:40:00,223.332,223.358,223.21,223.253,1406199996.0
2006-10-30 18:45:00,223.247,223.322,223.219,223.283,893900000.0
2006-10-30 18:50:00,223.295,223.352,223.259,223.31,1382699999.0
2006-10-30 18:55:00,223.305,223.307,223.23,223.285,1066999999.0
2006-10-30 19:00:00,223.263,223.337,223.235,223.337,961300000.0
2006-10-30 19:05:00,223.351,223.386,223.293,223.383,1390700001.0
2006-10-30 19:10:00,223.394,223.429,223.354,223.41,676000001.0
2006-10-30 19:15:00,223.415,223.457,223.383,223.43,827500001.0
2006-10-30 19:20:00,223.424,223.471,223.362,223.438,1074799995.0
2006-10-30 19:25:00,223.438,223.46,223.368,223.386,1078599997.0
2006-10-30 19:30:00,223.38,223.398,223.315,223.363,1322999999.0
2006-10-30 19:35:00,223.329,223.396,223.284,223.33,904300001.0
2006-10-30 19:40:00,223.329,223.333,223.203,223.223,1057700001.0
2006-10-30 19:45:00,223.238,223.28,223.195,223.256,772000001.0
2006-10-30 19:50:00,223.265,223.305,223.217,223.283,803900001.0
2006-10-30 19:55:00,223.281,223.303,223.233,223.268,844700003.0
2006-10-30 20:00:00,223.263,223.274,223.183,223.221,640599996.0
2006-10-30 20:05:00,223.231,223.283,223.19,223.255,936899998.0
2006-10-30 20:10:00,223.252,223.252,223.14,223.192,1546700003.0
2006-10-30 20:15:00,223.197,223.248,223.175,223.205,901199998.0
2006-10-30 20:20:00,223.205,223.227,223.158,223.192,1019199999.0
2006-10-30 20:25:00,223.176,223.219,223.13,223.187,1600700004.0
2006-10-30 20:30:00,223.185,223.224,223.129,223.203,1981599994.0
2006-10-30 20:35:00,223.197,223.206,223.12,223.206,711300000.0
2006-10-30 20:40:00,223.196,223.226,223.128,223.218,1379700000.0
2006-10-30 20:45:00,223.213,223.303,223.158,223.248,1178500005.0
2006-10-30 20:50:00,223.209,223.265,223.136,223.158,982400000.0
2006-10-30 20:55:00,223.167,223.224,223.103,223.208,1857100002.0
2006-10-30 21:00:00,223.218,223.261,223.166,223.226,1382100000.0
2006-10-30 21:05:00,223.232,223.256,223.168,223.238,625500000.0
2006-10-30 21:10:00,223.249,223.289,223.174,223.253,824200000.0
2006-10-30 21:15:00,223.243,223.291,223.218,223.255,1062099997.0
2006-10-30 21:20:00,223.263,223.291,223.217,223.265,1001699997.0
2006-10-30 21:25:00,223.279,223.288,223.179,223.257,714600000.0
2006-10-30 21:30:00,223.261,223.276,223.2,223.239,533600000.0
2006-10-30 21:35:00,223.256,223.262,223.212,223.212,405100000.0
2006-10-30 21:40:00,223.223,223.272,223.223,223.263,493700000.0
2006-10-30 21:45:00,223.267,223.295,223.2,223.22,437100005.0
2006-10-30 21:50:00,223.236,223.246,223.175,223.226,325299998.0
2006-10-30 21:55:00,223.222,223.273,223.174,223.273,377799999.0
2006-10-30 22:00:00,223.27,223.307,223.242,223.277,829600000.0
2006-10-30 22:05:00,223.231,223.271,223.195,223.221,304600000.0
2006-10-30 22:10:00,223.227,223.254,223.193,223.242,284900000.0
2006-10-30 22:15:00,223.249,223.268,223.177,223.181,547399998.0
2006-10-30 22:20:00,223.186,223.205,223.136,223.203,332399999.0
2006-10-30 22:25:00,223.206,223.243,223.16,223.165,493699999.0
2006-10-30 22:30:00,223.232,223.27,223.179,223.23,650899996.0
2006-10-30 22:35:00,223.229,223.251,223.179,223.197,277500001.0
2006-10-30 22:40:00,223.22,223.24,223.168,223.171,391800000.0
2006-10-30 22:45:00,223.225,223.233,223.173,223.194,327300001.0
2006-10-30 22:50:00,223.192,223.226,223.162,223.208,343599999.0
2006-10-30 22:55:00,223.174,223.268,223.156,223.198,334999999.0
2006-10-30 23:00:00,223.212,223.27,223.175,223.252,290999999.0
2006-10-30 23:05:00,223.239,223.271,223.218,223.262,247900000.0
2006-10-30 23:10:00,223.264,223.308,223.235,223.308,225700001.0
2006-10-30 23:15:00,223.315,223.335,223.247,223.335,253400000.0
2006-10-30 23:20:00,223.339,223.368,223.277,223.355,332700001.0
2006-10-30 23:25:00,223.345,223.368,223.312,223.324,170400000.0
2006-10-30 23:30:00,223.358,223.358,223.247,223.303,224400000.0
2006-10-30 23:35:00,223.278,223.308,223.209,223.237,201699999.0
2006-10-30 23:40:00,223.242,223.3,223.217,223.28,234399999.0
2006-10-30 23:45:00,223.276,223.327,223.262,223.307,273900003.0
2006-10-30 23:50:00,223.293,223.3,223.242,223.259,249000001.0
2006-10-30 23:55:00,223.271,223.338,223.241,223.332,271300001.0
2006-10-31 00:00:00,223.298,223.338,223.255,223.336,239400000.0
2006-10-31 00:05:00,223.298,223.419,223.294,223.394,282000001.0
2006-10-31 00:10:00,223.374,223.402,223.334,223.378,237800000.0
2006-10-31 00:15:00,223.379,223.406,223.322,223.347,261800000.0
2006-10-31 00:20:00,223.331,223.35,223.191,223.203,216600001.0
2006-10-31 00:25:00,223.209,223.209,223.127,223.143,261599999.0
2006-10-31 00:30:00,223.128,223.193,223.126,223.172,287300000.0
2006-10-31 00:35:00,223.157,223.224,223.144,223.163,227800001.0
2006-10-31 00:40:00,223.166,223.195,223.144,223.195,318100000.0
2006-10-31 00:45:00,223.196,223.225,223.146,223.199,251999999.0
2006-10-31 00:50:00,223.205,223.205,223.134,223.164,299900003.0
2006-10-31 00:55:00,223.141,223.179,223.118,223.129,186000000.0
2006-10-31 01:00:00,223.142,223.183,223.122,223.158,293700000.0
2006-10-31 01:05:00,223.169,223.251,223.142,223.241,189800000.0
2006-10-31 01:10:00,223.262,223.281,223.187,223.212,324900000.0
2006-10-31 01:15:00,223.235,223.241,223.148,223.21,199299999.0
2006-10-31 01:20:00,223.226,223.249,223.197,223.217,258200001.0
2006-10-31 01:25:00,223.19,223.218,223.144,223.198,244799998.0
2006-10-31 01:30:00,223.239,223.331,223.219,223.319,251199998.0
2006-10-31 01:35:00,223.299,223.332,223.243,223.305,210999999.0
2006-10-31 01:40:00,223.307,223.401,223.277,223.395,195299999.0
2006-10-31 01:45:00,223.392,223.409,223.302,223.326,274500001.0
2006-10-31 01:50:00,223.328,223.368,223.316,223.359,320499999.0
2006-10-31 01:55:00,223.36,223.408,223.326,223.396,188800000.0
2006-10-31 02:00:00,223.39,223.39,223.316,223.335,198400000.0
2006-10-31 02:05:00,223.35,223.364,223.284,223.285,217700000.0
2006-10-31 02:10:00,223.329,223.411,223.278,223.411,320200001.0
2006-10-31 02:15:00,223.434,223.466,223.395,223.412,274900001.0
2006-10-31 02:20:00,223.417,223.442,223.369,223.396,233700000.0
2006-10-31 02:25:00,223.415,223.415,223.326,223.395,281900003.0
2006-10-31 02:30:00,223.38,223.42,223.309,223.42,257700000.0
2006-10-31 02:35:00,223.369,223.459,223.369,223.434,259900000.0
2006-10-31 02:40:00,223.43,223.475,223.406,223.463,294400000.0
2006-10-31 02:45:00,223.449,223.489,223.412,223.452,199200000.0
2006-10-31 02:50:00,223.438,223.493,223.406,223.492,253099999.0
2006-10-31 02:55:00,223.5,223.548,223.429,223.438,207200001.0
2006-10-31 03:00:00,223.43,223.462,223.362,223.362,278900001.0
2006-10-31 03:05:00,223.384,223.463,223.369,223.455,196400002.0
2006-10-31 03:10:00,223.446,223.449,223.394,223.448,276899998.0
2006-10-31 03:15:00,223.408,223.44,223.37,223.44,239500001.0
2006-10-31 03:20:00,223.414,223.435,223.366,223.418,315199999.0
2006-10-31 03:25:00,223.407,223.425,223.341,223.412,210100001.0
2006-10-31 03:30:00,223.368,223.428,223.361,223.396,236700002.0
2006-10-31 03:35:00,223.391,223.421,223.36,223.396,256199999.0
2006-10-31 03:40:00,223.39,223.417,223.365,223.4,244500001.0
2006-10-31 03:45:00,223.384,223.444,223.352,223.44,420600000.0
2006-10-31 03:50:00,223.439,223.46,223.376,223.381,245899999.0
2006-10-31 03:55:00,223.391,223.412,223.355,223.393,290299999.0
2006-10-31 04:00:00,223.372,223.419,223.357,223.378,234600000.0
2006-10-31 04:05:00,223.362,223.378,223.302,223.309,306800000.0
2006-10-31 04:10:00,223.327,223.327,223.256,223.315,262000001.0
2006-10-31 04:15:00,223.324,223.324,223.194,223.272,260900001.0
2006-10-31 04:20:00,223.245,223.273,223.205,223.216,323800002.0
2006-10-31 04:25:00,223.201,223.259,223.188,223.251,213599999.0
2006-10-31 04:30:00,223.261,223.288,223.216,223.26,276800002.0
2006-10-31 04:35:00,223.246,223.261,223.177,223.22,225799999.0
2006-10-31 04:40:00,223.229,223.249,223.128,223.173,196300000.0
2006-10-31 04:45:00,223.179,223.234,223.167,223.229,242400000.0
2006-10-31 04:50:00,223.234,223.236,223.12,223.183,276199999.0
2006-10-31 04:55:00,223.175,223.199,223.104,223.168,254200000.0
2006-10-31 05:00:00,223.197,223.204,223.133,223.137,212000000.0
2006-10-31 05:05:00,223.165,223.202,223.141,223.181,266899998.0
2006-10-31 05:10:00,223.209,223.209,223.136,223.189,269200000.0
2006-10-31 05:15:00,223.183,223.229,223.17,223.214,245600002.0
2006-10-31 05:20:00,223.235,223.262,223.175,223.25,252700000.0
2006-10-31 05:25:00,223.257,223.266,223.181,223.236,308999997.0
2006-10-31 05:30:00,223.25,223.25,223.179,223.198,312500001.0
2006-10-31 05:35:00,223.205,223.243,223.18,223.233,237199999.0
2006-10-31 05:40:00,223.228,223.287,223.191,223.287,259299999.0
2006-10-31 05:45:00,223.302,223.307,223.231,223.277,265800000.0
2006-10-31 05:50:00,223.282,223.302,223.234,223.255,259100001.0
2006-10-31 05:55:00,223.254,223.294,223.217,223.258,334600001.0
2006-10-31 06:00:00,223.258,223.303,223.219,223.303,277300000.0
2006-10-31 06:05:00,223.29,223.313,223.242,223.281,207900000.0
2006-10-31 06:10:00,223.289,223.337,223.247,223.305,210500001.0
2006-10-31 06:15:00,223.301,223.301,223.222,223.231,266100002.0
2006-10-31 06:20:00,223.24,223.266,223.187,223.195,191100000.0
2006-10-31 06:25:00,223.144,223.217,223.143,223.205,323199999.0
2006-10-31 06:30:00,223.19,223.228,223.149,223.18,291099998.0
2006-10-31 06:35:00,223.151,223.189,223.128,223.158,215400000.0
2006-10-31 06:40:00,223.162,223.189,223.136,223.189,210900000.0
2006-10-31 06:45:00,223.139,223.191,223.133,223.179,288400000.0
2006-10-31 06:50:00,223.162,223.198,223.146,223.183,247600001.0
2006-10-31 06:55:00,223.182,223.236,223.121,223.144,279700003.0
2006-10-31 07:00:00,223.14,223.236,223.117,223.205,177200000.0
2006-10-31 07:05:00,223.202,223.235,223.12,223.192,370500000.0
2006-10-31 07:10:00,223.196,223.224,223.167,223.214,274500001.0
2006-10-31 07:15:00,223.216,223.255,223.168,223.217,265300000.0
2006-10-31 07:20:00,223.222,223.222,223.153,223.153,300900000.0
2006-10-31 07:25:00,223.18,223.186,223.116,223.17,372200001.0
2006-10-31 07:30:00,223.144,223.185,223.116,223.165,234500000.0
2006-10-31 07:35:00,223.158,223.182,223.079,223.098,242999999.0
2006-10-31 07:40:00,223.105,223.118,223.05,223.081,182500001.0
2006-10-31 07:45:00,223.068,223.154,223.033,223.077,304399998.0
2006-10-31 07:50:00,223.05,223.097,223.0,223.034,351499999.0
2006-10-31 07:55:00,223.014,223.064,223.012,223.012,242200000.0
2006-10-31 08:00:00,222.995,223.089,222.96,223.077,231099999.0
2006-10-31 08:05:00,223.065,223.175,223.047,223.169,230700000.0
2006-10-31 08:10:00,223.178,223.251,223.157,223.221,134100000.0
2006-10-31 08:15:00,223.214,223.245,223.159,223.221,222800000.0
2006-10-31 08:20:00,223.21,223.213,223.154,223.187,243800000.0
2006-10-31 08:25:00,223.2,223.239,223.157,223.213,245200000.0
2006-10-31 08:30:00,223.188,223.293,223.176,223.276,278800001.0
2006-10-31 08:35:00,223.25,223.302,223.235,223.24,298900002.0
2006-10-31 08:40:00,223.262,223.276,223.206,223.233,199300000.0
2006-10-31 08:45:00,223.214,223.312,223.177,223.26,267499998.0
2006-10-31 08:50:00,223.238,223.291,223.146,223.178,267400002.0
2006-10-31 08:55:00,223.172,223.195,223.08,223.189,209500001.0
2006-10-31 09:00:00,223.189,223.208,223.143,223.192,262000000.0
2006-10-31 09:05:00,223.19,223.307,223.169,223.265,170600000.0
2006-10-31 09:10:00,223.286,223.323,223.249,223.249,342300001.0
2006-10-31 09:15:00,223.236,223.321,223.15,223.321,259599999.0
2006-10-31 09:20:00,223.316,223.372,223.281,223.281,231499999.0
2006-10-31 09:25:00,223.244,223.255,223.149,223.168,291999998.0
2006-10-31 09:30:00,223.158,223.266,223.152,223.266,223700001.0
2006-10-31 09:35:00,223.262,223.281,223.113,223.165,285799998.0
2006-10-31 09:40:00,223.13,223.322,223.109,223.279,211100000.0
2006-10-31 09:45:00,223.276,223.387,223.241,223.342,199899998.0
2006-10-31 09:50:00,223.343,223.41,223.304,223.317,266000000.0
2006-10-31 09:55:00,223.347,223.413,223.298,223.298,245200000.0
2006-10-31 10:00:00,223.287,223.326,223.274,223.313,206399999.0
2006-10-31 10:05:00,223.315,223.4,223.284,223.379,212100000.0
2006-10-31 10:10:00,223.392,223.42,223.372,223.387,193300001.0
2006-10-31 10:15:00,223.39,223.448,223.322,223.378,195999999.0
2006-10-31 10:20:00,223.388,223.403,223.353,223.381,242399999.0
2006-10-31 10:25:00,223.368,223.484,223.368,223.444,280400001.0
2006-10-31 10:30:00,223.454,223.482,223.36,223.418,241300002.0
2006-10-31 10:35:00,223.447,223.711,223.447,223.648,270599999.0
2006-10-31 10:40:00,223.62,223.646,223.486,223.636,216100000.0
2006-10-31 10:45:00,223.647,223.647,223.534,223.54,255400000.0
2006-10-31 10:50:00,223.536,223.614,223.528,223.608,265899999.0
2006-10-31 10:55:00,223.604,223.657,223.58,223.642,229900000.0
2006-10-31 11:00:00,223.653,223.653,223.563,223.606,209799999.0
2006-10-31 11:05:00,223.606,223.68,223.606,223.67,207399999.0
2006-10-31 11:10:00,223.644,223.693,223.634,223.675,244700002.0
2006-10-31 11:15:00,223.682,223.701,223.584,223.606,222199999.0
2006-10-31 11:20:00,223.608,223.679,223.608,223.669,196700001.0
2006-10-31 11:25:00,223.659,223.725,223.629,223.7,218399997.0
2006-10-31 11:30:00,223.699,223.788,223.637,223.765,179000000.0
2006-10-31 11:35:00,223.763,223.775,223.701,223.753,196399999.0
2006-10-31 11:40:00,223.737,223.758,223.633,223.672,265600000.0
2006-10-31 11:45:00,223.68,223.765,223.68,223.748,296600003.0
2006-10-31 11:50:00,223.747,223.772,223.687,223.71,260100001.0
2006-10-31 11:55:00,223.687,223.721,223.654,223.702,258499998.0
2006-10-31 12:00:00,223.714,223.794,223.695,223.775,252400000.0
2006-10-31 12:05:00,223.772,223.772,223.69,223.718,286199999.0
2006-10-31 12:10:00,223.733,223.795,223.718,223.74,227800001.0
2006-10-31 12:15:00,223.737,223.776,223.629,223.63,327900000.0
2006-10-31 12:20:00,223.663,223.776,223.663,223.776,262799999.0
2006-10-31 12:25:00,223.755,223.849,223.755,223.831,258000000.0
2006-10-31 12:30:00,223.867,223.91,223.804,223.842,290500001.0
2006-10-31 12:35:00,223.831,223.863,223.787,223.806,313999999.0
2006-10-31 12:40:00,223.82,223.921,223.783,223.912,239299999.0
2006-10-31 12:45:00,223.913,224.018,223.891,223.986,249300002.0
2006-10-31 12:50:00,223.995,223.995,223.839,223.893,179000000.0
2006-10-31 12:55:00,223.889,223.923,223.81,223.843,378300000.0
2006-10-31 13:00:00,223.805,223.836,223.663,223.667,276200001.0
2006-10-31 13:05:00,223.681,223.698,223.602,223.602,301100002.0
2006-10-31 13:10:00,223.604,223.653,223.581,223.637,267600000.0
2006-10-31 13:15:00,223.639,223.691,223.582,223.687,238099999.0
2006-10-31 13:20:00,223.73,223.82,223.73,223.799,195900000.0
2006-10-31 13:25:00,223.786,223.827,223.728,223.734,178200001.0
2006-10-31 13:30:00,223.711,223.711,223.657,223.683,250000000.0
2006-10-31 13:35:00,223.66,223.712,223.651,223.683,201000000.0
2006-10-31 13:40:00,223.667,223.713,223.667,223.691,206400001.0
2006-10-31 13:45:00,223.682,223.873,223.682,223.836,220299999.0
2006-10-31 13:50:00,223.833,223.858,223.764,223.788,288199999.0
2006-10-31 13:55:00,223.782,223.809,223.765,223.8,202600001.0
2006-10-31 14:00:00,223.756,223.778,223.685,223.739,212500000.0
2006-10-31 14:05:00,223.732,223.776,223.706,223.755,164900000.0
2006-10-31 14:10:00,223.752,223.795,223.748,223.778,268800001.0
2006-10-31 14:15:00,223.78,223.823,223.739,223.793,184600001.0
2006-10-31 14:20:00,223.783,223.814,223.77,223.789,224100002.0
2006-10-31 14:25:00,223.779,223.804,223.748,223.77,262999999.0
2006-10-31 14:30:00,223.726,223.767,223.702,223.73,253500003.0
2006-10-31 14:35:00,223.733,223.768,223.698,223.721,247199999.0
2006-10-31 14:40:00,223.724,223.867,223.724,223.858,239300002.0
2006-10-31 14:45:00,223.844,223.924,223.844,223.898,280800000.0
2006-10-31 14:50:00,223.881,223.93,223.856,223.88,213500000.0
2006-10-31 14:55:00,223.89,223.89,223.802,223.862,249100000.0
2006-10-31 15:00:00,223.844,223.844,223.683,223.751,206600000.0
2006-10-31 15:05:00,223.748,223.77,223.719,223.73,222799999.0
2006-10-31 15:10:00,223.74,223.794,223.725,223.737,291900000.0
2006-10-31 15:15:00,223.728,223.81,223.725,223.758,205299999.0
2006-10-31 15:20:00,223.746,223.775,223.703,223.746,211099999.0
2006-10-31 15:25:00,223.749,223.798,223.733,223.74,258299999.0
2006-10-31 15:30:00,223.738,223.794,223.72,223.748,357800001.0
2006-10-31 15:35:00,223.742,223.832,223.741,223.809,261100000.0
2006-10-31 15:40:00,223.806,223.818,223.743,223.764,292800002.0
2006-10-31 15:45:00,223.766,223.802,223.74,223.77,244700000.0
2006-10-31 15:50:00,223.779,223.84,223.766,223.782,208499998.0
2006-10-31 15:55:00,223.765,223.842,223.746,223.819,155799999.0
2006-10-31 16:00:00,223.814,223.818,223.757,223.799,234400001.0
2006-10-31 16:05:00,223.821,223.821,223.732,223.765,235100002.0
2006-10-31 16:10:00,223.753,223.81,223.746,223.764,269299998.0
2006-10-31 16:15:00,223.765,223.765,223.712,223.746,253600001.0
2006-10-31 16:20:00,223.75,223.83,223.732,223.801,279700001.0
2006-10-31 16:25:00,223.796,223.833,223.78,223.793,276200000.0
2006-10-31 16:30:00,223.795,223.817,223.728,223.74,191900000.0
2006-10-31 16:35:00,223.723,223.797,223.722,223.776,271100001.0
2006-10-31 16:40:00,223.728,223.81,223.728,223.803,259300000.0
2006-10-31 16:45:00,223.799,223.812,223.755,223.78,289900001.0
2006-10-31 16:50:00,223.798,223.854,223.756,223.832,268800000.0
2006-10-31 16:55:00,223.818,223.852,223.619,223.638,255500001.0
2006-10-31 17:00:00,223.638,223.789,223.636,223.649,278899999.0
2006-10-31 17:05:00,223.65,223.662,223.456,223.505,172100000.0
2006-10-31 17:10:00,223.514,223.545,223.362,223.545,220599998.0
2006-10-31 17:15:00,223.54,223.544,223.457,223.462,265300002.0
2006-10-31 17:20:00,223.454,223.51,223.433,223.454,188000000.0
2006-10-31 17:25:00,223.462,223.524,223.447,223.447,268500001.0
2006-10-31 17:30:00,223.356,223.506,223.233,223.454,188200000.0
2006-10-31 17:35:00,223.433,223.433,223.202,223.244,279099999.0
2006-10-31 17:40:00,223.252,223.259,223.096,223.108,219000001.0
2006-10-31 17:45:00,223.095,223.204,223.074,223.106,205200000.0
2006-10-31 17:50:00,223.11,223.337,223.104,223.328,266400001.0
2006-10-31 17:55:00,223.345,223.433,223.275,223.395,258800001.0
2006-10-31 18:00:00,223.429,223.429,223.26,223.313,2423499999.0
2006-10-31 18:05:00,223.333,223.365,223.286,223.289,3264000005.0
2006-10-31 18:10:00,223.303,223.331,223.109,223.174,2162700001.0
2006-10-31 18:15:00,223.176,223.181,223.11,223.171,2565399999.0
2006-10-31 18:20:00,223.17,223.202,223.101,223.155,3089099998.0
2006-10-31 18:25:00,223.158,223.171,223.104,223.141,2124799999.0
2006-10-31 18:30:00,223.142,223.162,223.022,223.04,1925600002.0
2006-10-31 18:35:00,223.017,223.101,222.977,223.045,1300700002.0
2006-10-31 18:40:00,223.038,223.05,222.802,222.809,1302100007.0
2006-10-31 18:45:00,222.813,222.934,222.81,222.855,796199999.0
2006-10-31 18:50:00,222.863,222.979,222.815,222.979,1223500004.0
2006-10-31 18:55:00,223.003,223.028,222.853,222.89,1266999997.0
2006-10-31 19:00:00,222.887,222.946,222.854,222.939,880300000.0
2006-10-31 19:05:00,222.936,222.939,222.837,222.873,1392499997.0
2006-10-31 19:10:00,222.871,222.875,222.808,222.839,735800000.0
2006-10-31 19:15:00,222.833,222.924,222.814,222.911,740100000.0
2006-10-31 19:20:00,222.917,222.92,222.768,222.775,1039199999.0
2006-10-31 19:25:00,222.793,222.857,222.774,222.803,1234700001.0
2006-10-31 19:30:00,222.791,222.811,222.737,222.76,1161099999.0
2006-10-31 19:35:00,222.761,222.772,222.712,222.747,1113600004.0
2006-10-31 19:40:00,222.742,222.743,222.67,222.675,1213699997.0
2006-10-31 19:45:00,222.686,222.726,222.624,222.643,665300000.0
2006-10-31 19:50:00,222.667,222.677,222.539,222.649,780400001.0
2006-10-31 19:55:00,222.636,222.684,222.597,222.627,900300002.0
2006-10-31 20:00:00,222.67,222.861,222.639,222.853,538600000.0
2006-10-31 20:05:00,222.847,222.865,222.798,222.798,838099999.0
2006-10-31 20:10:00,222.815,222.844,222.778,222.828,1255099999.0
2006-10-31 20:15:00,222.836,222.994,222.817,222.97,813100001.0
2006-10-31 20:20:00,222.978,223.057,222.965,223.016,1048099999.0
2006-10-31 20:25:00,223.014,223.028,222.895,222.922,1745900000.0
2006-10-31 20:30:00,222.926,223.01,222.905,222.971,1775300003.0
2006-10-31 20:35:00,222.972,223.024,222.969,222.989,683499998.0
2006-10-31 20:40:00,222.996,223.03,222.955,223.03,1595100010.0
2006-10-31 20:45:00,223.041,223.047,222.958,222.966,1020600002.0
2006-10-31 20:50:00,222.955,223.027,222.947,223.002,1119100004.0
2006-10-31 20:55:00,222.999,223.022,222.945,222.969,1637100002.0
2006-10-31 21:00:00,222.959,222.984,222.912,222.984,1473899997.0
2006-10-31 21:05:00,222.982,222.995,222.817,222.889,707800000.0
2006-10-31 21:10:00,222.892,222.919,222.849,222.912,892400001.0
2006-10-31 21:15:00,222.922,222.96,222.896,222.954,1181099998.0
2006-10-31 21:20:00,222.963,223.033,222.92,223.018,1004500002.0
2006-10-31 21:25:00,223.029,223.043,222.944,222.983,636700002.0
2006-10-31 21:30:00,222.982,223.058,222.94,223.014,515699996.0
2006-10-31 21:35:00,222.996,223.038,222.966,223.021,345099998.0
2006-10-31 21:40:00,223.01,223.077,223.008,223.047,490700000.0
2006-10-31 21:45:00,223.05,223.075,222.999,223.052,515399997.0
2006-10-31 21:50:00,223.044,223.054,222.981,223.033,313000001.0
2006-10-31 21:55:00,223.031,223.076,222.986,222.986,386900001.0
2006-10-31 22:00:00,222.986,223.044,222.973,223.025,824599999.0
2006-10-31 22:05:00,223.029,223.041,222.983,223.005,279999999.0
2006-10-31 22:10:00,223.013,223.013,222.958,222.985,400200001.0
2006-10-31 22:15:00,222.986,222.993,222.905,222.955,593399999.0
2006-10-31 22:20:00,222.971,223.014,222.917,223.014,296300000.0
2006-10-31 22:25:00,223.008,223.023,222.953,222.989,564899999.0
2006-10-31 22:30:00,222.983,223.027,222.931,223.021,706199998.0
2006-10-31 22:35:00,223.014,223.04,222.938,223.04,375100002.0
2006-10-31 22:40:00,222.99,223.057,222.989,223.026,350800001.0
2006-10-31 22:45:00,223.014,223.072,222.988,223.014,396999998.0
2006-10-31 22:50:00,223.039,223.098,222.992,223.072,389299998.0
2006-10-31 22:55:00,223.083,223.108,222.979,223.037,350299999.0
2006-10-31 23:00:00,223.036,223.085,222.955,223.028,291900001.0
2006-10-31 23:05:00,223.027,223.05,222.992,223.05,230300000.0
2006-10-31 23:10:00,223.048,223.071,223.004,223.05,272200003.0
2006-10-31 23:15:00,223.046,223.071,222.97,223.062,195600001.0
2006-10-31 23:20:00,223.035,223.082,223.016,223.072,305200002.0
2006-10-31 23:25:00,223.056,223.098,223.012,223.052,255599999.0
2006-10-31 23:30:00,223.101,223.101,223.008,223.038,242900001.0
2006-10-31 23:35:00,223.007,223.058,222.984,223.05,202800001.0
2006-10-31 23:40:00,223.033,223.086,222.975,223.01,280999998.0
2006-10-31 23:45:00,223.024,223.048,222.952,222.993,199599999.0
2006-10-31 23:50:00,222.993,223.044,222.958,223.025,233299997.0
2006-10-31 23:55:00,223.037,223.066,222.964,223.064,241200000.0
2006-11-01 00:00:00,223.017,223.017,222.904,222.924,238000000.0
2006-11-01 00:05:00,222.955,223.006,222.919,222.985,198400000.0
2006-11-01 00:10:00,222.95,222.97,222.847,222.894,294300003.0
2006-11-01 00:15:00,222.92,222.946,222.84,222.933,229400000.0
2006-11-01 00:20:00,222.917,222.97,222.863,222.87,217200000.0
2006-11-01 00:25:00,222.898,222.94,222.844,222.892,263600000.0
2006-11-01 00:30:00,222.857,222.921,222.843,222.921,209600000.0
2006-11-01 00:35:00,222.844,222.93,222.837,222.878,253300001.0
2006-11-01 00:40:00,222.888,222.955,222.847,222.941,234300001.0
2006-11-01 00:45:00,222.936,223.0,222.911,222.913,279200000.0
2006-11-01 00:50:00,222.983,222.983,222.886,222.893,224500001.0
2006-11-01 00:55:00,222.909,222.955,222.899,222.927,281099999.0
2006-11-01 01:00:00,222.935,222.987,222.901,222.957,200899998.0
2006-11-01 01:05:00,222.933,222.987,222.906,222.929,179800000.0
2006-11-01 01:10:00,222.939,222.977,222.91,222.938,315899998.0
2006-11-01 01:15:00,222.937,223.003,222.844,222.891,197600000.0
2006-11-01 01:20:00,222.915,222.936,222.88,222.919,251599999.0
2006-11-01 01:25:00,222.922,222.95,222.853,222.931,291900001.0
2006-11-01 01:30:00,222.906,222.965,222.828,222.848,251799998.0
2006-11-01 01:35:00,222.872,222.911,222.792,222.809,244200001.0
2006-11-01 01:40:00,222.806,222.811,222.753,222.788,287100000.0
2006-11-01 01:45:00,222.741,222.789,222.712,222.757,272599998.0
2006-11-01 01:50:00,222.785,222.824,222.696,222.7,288999998.0
2006-11-01 01:55:00,222.712,222.77,222.699,222.735,298599998.0
2006-11-01 02:00:00,222.764,222.907,222.764,222.857,238900000.0
2006-11-01 02:05:00,222.853,222.864,222.77,222.77,229399999.0
2006-11-01 02:10:00,222.784,222.919,222.724,222.884,325800001.0
2006-11-01 02:15:00,222.867,222.983,222.854,222.959,277800002.0
2006-11-01 02:20:00,222.948,222.972,222.905,222.972,242900001.0
2006-11-01 02:25:00,222.989,222.996,222.923,222.973,228400002.0
2006-11-01 02:30:00,222.979,223.023,222.96,222.987,226699999.0
2006-11-01 02:35:00,222.998,223.024,222.972,222.994,268400000.0
2006-11-01 02:40:00,222.975,223.02,222.935,223.011,221400000.0
2006-11-01 02:45:00,222.982,222.982,222.883,222.915,262999999.0
2006-11-01 02:50:00,222.957,222.991,222.865,222.961,178100000.0
2006-11-01 02:55:00,222.92,222.935,222.797,222.878,245999999.0
2006-11-01 03:00:00,222.871,222.911,222.826,222.893,289500001.0
2006-11-01 03:05:00,222.881,222.939,222.854,222.939,234100001.0
2006-11-01 03:10:00,222.935,222.936,222.84,222.84,227100000.0
2006-11-01 03:15:00,222.855,222.931,222.83,222.925,199799998.0
2006-11-01 03:20:00,222.919,222.969,222.886,222.908,345400000.0
2006-11-01 03:25:00,222.851,222.985,222.841,222.945,204199999.0
2006-11-01 03:30:00,222.954,223.013,222.914,223.013,247000001.0
2006-11-01 03:35:00,223.007,223.045,222.936,222.999,237600000.0
2006-11-01 03:40:00,223.006,223.021,222.868,222.878,242699999.0
2006-11-01 03:45:00,222.923,222.927,222.862,222.927,289000002.0
2006-11-01 03:50:00,222.94,222.94,222.86,222.928,219300000.0
2006-11-01 03:55:00,222.925,222.959,222.868,222.932,285200000.0
2006-11-01 04:00:00,222.924,222.924,222.83,222.906,242599999.0
2006-11-01 04:05:00,222.913,222.951,222.897,222.919,240299998.0
2006-11-01 04:10:00,222.913,222.946,222.832,222.904,262299999.0
2006-11-01 04:15:00,222.886,222.94,222.849,222.909,289000001.0
2006-11-01 04:20:00,222.924,222.949,222.871,222.918,233399999.0
2006-11-01 04:25:00,222.907,222.964,222.894,222.944,265899999.0
2006-11-01 04:30:00,222.944,222.969,222.921,222.966,214800000.0
2006-11-01 04:35:00,222.961,222.995,222.92,222.995,352899999.0
2006-11-01 04:40:00,223.006,223.028,222.967,223.028,261500000.0
2006-11-01 04:45:00,223.014,223.048,222.977,223.024,262799999.0
2006-11-01 04:50:00,222.99,223.045,222.971,223.045,279700000.0
2006-11-01 04:55:00,223.047,223.06,222.957,223.026,275700000.0
2006-11-01 05:00:00,223.039,223.063,222.953,223.029,273499999.0
2006-11-01 05:05:00,223.041,223.05,222.969,223.038,209300000.0
2006-11-01 05:10:00,223.023,223.06,222.994,223.042,309500000.0
2006-11-01 05:15:00,223.013,223.037,222.964,223.014,289600003.0
2006-11-01 05:20:00,223.02,223.133,222.979,223.098,244400000.0
2006-11-01 05:25:00,223.1,223.1,223.002,223.018,202900001.0
2006-11-01 05:30:00,223.034,223.041,222.959,223.028,196600001.0
2006-11-01 05:35:00,223.015,223.076,222.978,223.076,238700000.0
2006-11-01 05:40:00,223.088,223.119,223.048,223.091,211600002.0
2006-11-01 05:45:00,223.123,223.161,223.058,223.148,218500001.0
2006-11-01 05:50:00,223.113,223.171,223.085,223.155,267299999.0
2006-11-01 05:55:00,223.165,223.197,223.088,223.091,224200000.0
2006-11-01 06:00:00,223.09,223.099,223.038,223.085,319499997.0
2006-11-01 06:05:00,223.082,223.082,223.009,223.043,183100001.0
2006-11-01 06:10:00,223.033,223.058,222.977,223.025,215699999.0
2006-11-01 06:15:00,223.066,223.085,222.996,223.006,216900001.0
2006-11-01 06:20:00,223.072,223.076,223.025,223.05,284699999.0
2006-11-01 06:25:00,223.043,223.048,222.981,223.022,315900000.0
2006-11-01 06:30:00,223.022,223.044,222.952,222.957,224799999.0
2006-11-01 06:35:00,223.016,223.016,222.958,222.978,249400000.0
2006-11-01 06:40:00,222.966,223.01,222.933,222.96,275399999.0
2006-11-01 06:45:00,222.968,222.972,222.917,222.937,215700000.0
2006-11-01 06:50:00,222.965,222.997,222.943,222.96,292500000.0
2006-11-01 06:55:00,222.946,222.988,222.913,222.973,218200000.0
2006-11-01 07:00:00,222.965,222.98,222.889,222.964,194600000.0
2006-11-01 07:05:00,222.961,223.056,222.923,223.038,252999998.0
2006-11-01 07:10:00,223.037,223.055,222.988,223.01,237499999.0
2006-11-01 07:15:00,223.012,223.062,222.955,223.034,265000000.0
2006-11-01 07:20:00,223.019,223.027,222.952,222.985,264399999.0
2006-11-01 07:25:00,222.976,223.031,222.971,222.983,247900000.0
2006-11-01 07:30:00,222.967,223.05,222.936,222.998,254800001.0
2006-11-01 07:35:00,222.993,223.022,222.948,222.993,213500000.0
2006-11-01 07:40:00,222.995,223.049,222.979,223.0,293799998.0
2006-11-01 07:45:00,223.013,223.032,222.96,223.005,212199999.0
2006-11-01 07:50:00,223.005,223.065,222.974,223.007,194100000.0
2006-11-01 07:55:00,222.99,223.061,222.952,222.994,313600000.0
2006-11-01 08:00:00,223.002,223.057,222.942,223.042,197900000.0
2006-11-01 08:05:00,223.016,223.032,222.96,222.997,195800000.0
2006-11-01 08:10:00,223.013,223.013,222.891,222.913,276700000.0
2006-11-01 08:15:00,222.893,222.937,222.873,222.934,188100000.0
2006-11-01 08:20:00,222.918,222.932,222.871,222.912,257899999.0
2006-11-01 08:25:00,222.897,222.933,222.851,222.925,316800001.0
2006-11-01 08:30:00,222.926,223.035,222.89,223.028,333500002.0
2006-11-01 08:35:00,223.009,223.031,222.995,223.01,253700001.0
2006-11-01 08:40:00,223.009,223.043,222.971,223.007,197900000.0
2006-11-01 08:45:00,223.002,223.023,222.944,222.973,241800001.0
2006-11-01 08:50:00,222.976,223.018,222.943,222.975,241699998.0
2006-11-01 08:55:00,222.981,223.005,222.935,222.978,258900000.0
2006-11-01 09:00:00,222.982,223.006,222.964,222.983,201000001.0
2006-11-01 09:05:00,223.007,223.02,222.913,222.918,210600000.0
2006-11-01 09:10:00,222.947,223.008,222.878,222.964,220600000.0
2006-11-01 09:15:00,223.015,223.018,222.943,222.968,253000001.0
2006-11-01 09:20:00,222.998,223.021,222.969,223.009,240800001.0
2006-11-01 09:25:00,222.972,223.01,222.95,222.995,233900001.0
2006-11-01 09:30:00,223.011,223.021,222.945,222.962,272399999.0
2006-11-01 09:35:00,222.958,223.017,222.948,223.009,250400000.0
2006-11-01 09:40:00,223.01,223.169,223.01,223.131,233000003.0
2006-11-01 09:45:00,223.144,223.203,223.099,223.122,204100000.0
2006-11-01 09:50:00,223.123,223.183,223.068,223.166,327500001.0
2006-11-01 09:55:00,223.192,223.227,223.158,223.196,197999999.0
2006-11-01 10:00:00,223.156,223.21,223.057,223.157,248700000.0
2006-11-01 10:05:00,223.16,223.266,223.141,223.21,219900002.0
2006-11-01 10:10:00,223.203,223.243,223.1,223.134,226500000.0
2006-11-01 10:15:00,223.139,223.181,223.071,223.181,186200000.0
2006-11-01 10:20:00,223.196,223.21,223.1,223.158,287700003.0
2006-11-01 10:25:00,223.16,223.202,223.155,223.202,254200001.0
2006-11-01 10:30:00,223.219,223.311,223.217,223.236,318500000.0
2006-11-01 10:35:00,223.237,223.291,223.216,223.276,233500001.0
2006-11-01 10:40:00,223.261,223.261,223.191,223.207,288400000.0
2006-11-01 10:45:00,223.223,223.313,223.195,223.299,247000000.0
2006-11-01 10:50:00,223.294,223.308,223.233,223.272,395699998.0
2006-11-01 10:55:00,223.26,223.289,223.22,223.278,288199999.0
2006-11-01 11:00:00,223.224,223.274,223.115,223.235,273700001.0
2006-11-01 11:05:00,223.218,223.285,223.119,223.285,156500000.0
2006-11-01 11:10:00,223.286,223.394,223.275,223.378,189900000.0
2006-11-01 11:15:00,223.388,223.41,223.362,223.362,246399998.0
2006-11-01 11:20:00,223.353,223.415,223.178,223.389,272700000.0
2006-11-01 11:25:00,223.385,223.409,223.17,223.37,183200001.0
2006-11-01 11:30:00,223.348,223.489,223.328,223.489,232700000.0
2006-11-01 11:35:00,223.464,223.474,223.355,223.424,235300002.0
2006-11-01 11:40:00,223.421,223.437,223.313,223.337,289500003.0
2006-11-01 11:45:00,223.327,223.341,223.227,223.259,238799997.0
2006-11-01 11:50:00,223.272,223.387,223.272,223.37,250800000.0
2006-11-01 11:55:00,223.369,223.369,223.268,223.287,227100000.0
2006-11-01 12:00:00,223.286,223.39,223.255,223.352,329499998.0
2006-11-01 12:05:00,223.374,223.453,223.348,223.375,234000000.0
2006-11-01 12:10:00,223.409,223.448,223.341,223.363,363300001.0
2006-11-01 12:15:00,223.353,223.428,223.323,223.41,292699999.0
2006-11-01 12:20:00,223.383,223.495,223.326,223.333,287100000.0
2006-11-01 12:25:00,223.349,223.482,223.335,223.466,226900001.0
2006-11-01 12:30:00,223.472,223.498,223.443,223.476,231400001.0
2006-11-01 12:35:00,223.482,223.494,223.409,223.432,271899999.0
2006-11-01 12:40:00,223.428,223.428,223.318,223.32,262199998.0
2006-11-01 12:45:00,223.318,223.34,223.236,223.262,240700000.0
2006-11-01 12:50:00,223.275,223.297,223.228,223.27,245799999.0
2006-11-01 12:55:00,223.265,223.285,223.22,223.251,218100000.0
2006-11-01 13:00:00,223.254,223.329,223.237,223.3,266699999.0
2006-11-01 13:05:00,223.313,223.393,223.26,223.364,281700001.0
2006-11-01 13:10:00,223.34,223.404,223.309,223.378,243399999.0
2006-11-01 13:15:00,223.364,223.391,223.309,223.309,297900000.0
2006-11-01 13:20:00,223.332,223.341,223.248,223.275,260399999.0
2006-11-01 13:25:00,223.294,223.308,223.216,223.27,229399999.0
2006-11-01 13:30:00,223.275,223.284,223.175,223.24,188399999.0
2006-11-01 13:35:00,223.207,223.235,223.177,223.197,249500000.0
2006-11-01 13:40:00,223.189,223.274,223.188,223.24,253200001.0
2006-11-01 13:45:00,223.21,223.258,223.157,223.231,213599999.0
2006-11-01 13:50:00,223.244,223.244,223.154,223.216,309499998.0
2006-11-01 13:55:00,223.23,223.286,223.155,223.233,280300002.0
2006-11-01 14:00:00,223.222,223.28,223.183,223.194,245300004.0
2006-11-01 14:05:00,223.196,223.203,223.089,223.124,244100001.0
2006-11-01 14:10:00,223.131,223.212,223.107,223.167,231300001.0
2006-11-01 14:15:00,223.169,223.198,223.131,223.144,263900000.0
2006-11-01 14:20:00,223.134,223.206,223.115,223.139,234900000.0
2006-11-01 14:25:00,223.183,223.202,223.126,223.163,259400002.0
2006-11-01 14:30:00,223.185,223.212,223.136,223.153,257100000.0
2006-11-01 14:35:00,223.157,223.159,223.08,223.114,308699999.0
2006-11-01 14:40:00,223.109,223.155,223.097,223.107,254500002.0
2006-11-01 14:45:00,223.102,223.207,223.084,223.158,217399999.0
2006-11-01 14:50:00,223.166,223.295,223.147,223.25,281200001.0
2006-11-01 14:55:00,223.252,223.294,223.209,223.246,299300001.0
2006-11-01 15:00:00,223.251,223.27,223.148,223.17,261700000.0
2006-11-01 15:05:00,223.151,223.177,223.114,223.169,202100000.0
2006-11-01 15:10:00,223.174,223.191,223.135,223.177,275500001.0
2006-11-01 15:15:00,223.19,223.207,223.102,223.183,288100001.0
2006-11-01 15:20:00,223.212,223.243,223.142,223.142,227399999.0
2006-11-01 15:25:00,223.18,223.241,223.144,223.222,257100001.0
2006-11-01 15:30:00,223.232,223.271,223.22,223.225,184300000.0
2006-11-01 15:35:00,223.234,223.307,223.234,223.24,240900000.0
2006-11-01 15:40:00,223.238,223.262,223.2,223.215,214800000.0
2006-11-01 15:45:00,223.23,223.259,223.172,223.232,261100000.0
2006-11-01 15:50:00,223.205,223.226,223.168,223.189,273200000.0
2006-11-01 15:55:00,223.194,223.207,223.117,223.148,227400000.0
2006-11-01 16:00:00,223.152,223.172,223.067,223.101,259499999.0
2006-11-01 16:05:00,223.107,223.14,223.062,223.125,222300002.0
2006-11-01 16:10:00,223.121,223.189,223.068,223.161,279899999.0
2006-11-01 16:15:00,223.171,223.188,223.006,223.093,241399999.0
2006-11-01 16:20:00,223.102,223.143,223.055,223.139,265800001.0
2006-11-01 16:25:00,223.123,223.176,223.066,223.137,304500001.0
2006-11-01 16:30:00,223.125,223.169,223.125,223.158,242099999.0
2006-11-01 16:35:00,223.132,223.187,223.105,223.132,286800001.0
2006-11-01 16:40:00,223.133,223.171,223.104,223.167,244900001.0
2006-11-01 16:45:00,223.176,223.22,223.132,223.16,335800000.0
2006-11-01 16:50:00,223.159,223.19,223.095,223.19,324499999.0
2006-11-01 16:55:00,223.194,223.245,223.053,223.156,275500001.0
2006-11-01 17:00:00,223.183,223.213,223.027,223.139,267699999.0
2006-11-01 17:05:00,223.151,223.225,223.135,223.19,188600000.0
2006-11-01 17:10:00,223.186,223.193,223.09,223.105,236199999.0
2006-11-01 17:15:00,223.123,223.152,223.055,223.107,293999997.0
2006-11-01 17:20:00,223.1,223.112,223.034,223.073,242299999.0
2006-11-01 17:25:00,223.063,223.136,223.054,223.097,212500000.0
2006-11-01 17:30:00,223.092,223.116,223.013,223.052,234600000.0
2006-11-01 17:35:00,223.054,223.067,222.989,223.027,209300000.0
2006-11-01 17:40:00,223.01,223.032,222.985,223.005,264400000.0
2006-11-01 17:45:00,223.013,223.034,222.973,223.001,249900000.0
2006-11-01 17:50:00,223.02,223.211,223.02,223.193,229300000.0
2006-11-01 17:55:00,223.211,223.225,223.041,223.041,249199999.0
2006-11-01 18:00:00,223.056,223.145,223.027,223.122,2457299995.0
2006-11-01 18:05:00,223.142,223.259,223.085,223.194,2992400003.0
2006-11-01 18:10:00,223.198,223.24,223.169,223.212,2482600008.0
2006-11-01 18:15:00,223.23,223.317,223.23,223.316,2288799999.0
2006-11-01 18:20:00,223.339,223.455,223.31,223.345,3036500012.0
2006-11-01 18:25:00,223.351,223.38,223.318,223.342,2129400003.0
2006-11-01 18:30:00,223.351,223.418,223.329,223.387,2207199998.0
2006-11-01 18:35:00,223.377,223.437,223.304,223.389,1293399996.0
2006-11-01 18:40:00,223.368,223.408,223.264,223.319,1114200000.0
2006-11-01 18:45:00,223.296,223.35,223.225,223.235,866000003.0
2006-11-01 18:50:00,223.24,223.292,223.236,223.263,1231300001.0
2006-11-01 18:55:00,223.259,223.34,223.237,223.34,1133299999.0
2006-11-01 19:00:00,223.339,223.358,223.264,223.348,905600003.0
2006-11-01 19:05:00,223.345,223.374,223.299,223.365,1382700003.0
2006-11-01 19:10:00,223.373,223.446,223.326,223.43,758400000.0
2006-11-01 19:15:00,223.425,223.478,223.354,223.444,897300000.0
2006-11-01 19:20:00,223.453,223.48,223.412,223.425,856200000.0
2006-11-01 19:25:00,223.394,223.496,223.353,223.496,1320500006.0
2006-11-01 19:30:00,223.488,223.505,223.382,223.382,1191000000.0
2006-11-01 19:35:00,223.366,223.429,223.334,223.379,955799998.0
2006-11-01 19:40:00,223.387,223.476,223.387,223.424,1170300000.0
2006-11-01 19:45:00,223.419,223.442,223.341,223.36,671400000.0
2006-11-01 19:50:00,223.352,223.417,223.29,223.4,763299998.0
2006-11-01 19:55:00,223.393,223.431,223.342,223.431,820700003.0
2006-11-01 20:00:00,223.445,223.47,223.411,223.444,541100000.0
2006-11-01 20:05:00,223.451,223.475,223.385,223.445,912400000.0
2006-11-01 20:10:00,223.453,223.463,223.393,223.419,1184899996.0
2006-11-01 20:15:00,223.43,223.466,223.396,223.443,904999999.0
2006-11-01 20:20:00,223.442,223.51,223.412,223.45,1093899995.0
2006-11-01 20:25:00,223.453,223.506,223.349,223.389,1705500001.0
2006-11-01 20:30:00,223.408,223.442,223.391,223.442,1900300006.0
2006-11-01 20:35:00,223.43,223.43,223.374,223.404,671900000.0
2006-11-01 20:40:00,223.42,223.49,223.364,223.397,1660099999.0
2006-11-01 20:45:00,223.421,223.43,223.386,223.411,1167699999.0
2006-11-01 20:50:00,223.407,223.432,223.356,223.405,964400001.0
2006-11-01 20:55:00,223.413,223.443,223.353,223.384,1799399989.0
2006-11-01 21:00:00,223.383,223.424,223.347,223.385,1371400002.0
2006-11-01 21:05:00,223.377,223.457,223.327,223.457,729000001.0
2006-11-01 21:10:00,223.456,223.465,223.384,223.44,819899998.0
2006-11-01 21:15:00,223.432,223.466,223.376,223.425,1151800002.0
2006-11-01 21:20:00,223.429,223.454,223.372,223.426,1128999996.0
2006-11-01 21:25:00,223.402,223.432,223.381,223.42,771100002.0
2006-11-01 21:30:00,223.415,223.437,223.321,223.328,487300003.0
2006-11-01 21:35:00,223.314,223.393,223.288,223.381,297500001.0
2006-11-01 21:40:00,223.384,223.419,223.35,223.392,430299999.0
2006-11-01 21:45:00,223.392,223.469,223.386,223.422,457700000.0
2006-11-01 21:50:00,223.431,223.45,223.381,223.405,370200001.0
2006-11-01 21:55:00,223.385,223.471,223.376,223.429,357999998.0
2006-11-01 22:00:00,223.424,223.465,223.415,223.45,807299996.0
2006-11-01 22:05:00,223.424,223.441,223.39,223.414,250099999.0
2006-11-01 22:10:00,223.384,223.459,223.341,223.394,283100000.0
2006-11-01 22:15:00,223.388,223.437,223.313,223.401,644800001.0
2006-11-01 22:20:00,223.401,223.422,223.365,223.397,436500001.0
2006-11-01 22:25:00,223.37,223.411,223.336,223.383,458200000.0
2006-11-01 22:30:00,223.386,223.426,223.321,223.416,667899997.0
2006-11-01 22:35:00,223.422,223.444,223.36,223.37,241400001.0
2006-11-01 22:40:00,223.362,223.418,223.316,223.395,427500002.0
2006-11-01 22:45:00,223.402,223.405,223.313,223.313,454900000.0
2006-11-01 22:50:00,223.377,223.415,223.368,223.385,335000001.0
2006-11-01 22:55:00,223.373,223.414,223.344,223.36,407600002.0
2006-11-01 23:00:00,223.361,223.428,223.332,223.396,235700000.0
2006-11-01 23:05:00,223.369,223.422,223.366,223.402,244800000.0
2006-11-01 23:10:00,223.37,223.398,223.324,223.383,261000000.0
2006-11-01 23:15:00,223.383,223.422,223.335,223.38,221499999.0
2006-11-01 23:20:00,223.425,223.44,223.352,223.43,283400001.0
2006-11-01 23:25:00,223.399,223.416,223.317,223.317,272400001.0
2006-11-01 23:30:00,223.394,223.399,223.341,223.392,165300000.0
2006-11-01 23:35:00,223.391,223.423,223.355,223.423,245899999.0
2006-11-01 23:40:00,223.424,223.452,223.381,223.429,223100001.0
2006-11-01 23:45:00,223.434,223.487,223.419,223.443,199100001.0
2006-11-01 23:50:00,223.431,223.489,223.407,223.418,203400000.0
2006-11-01 23:55:00,223.419,223.441,223.345,223.345,276600000.0
2006-11-02 00:00:00,223.359,223.458,223.296,223.371,178399999.0
2006-11-02 00:05:00,223.383,223.386,223.263,223.338,226200000.0
2006-11-02 00:10:00,223.328,223.381,223.31,223.338,297100001.0
2006-11-02 00:15:00,223.359,223.432,223.331,223.398,240300000.0
2006-11-02 00:20:00,223.358,223.419,223.358,223.402,206299999.0
2006-11-02 00:25:00,223.427,223.472,223.407,223.423,241400000.0
2006-11-02 00:30:00,223.427,223.45,223.379,223.428,205799999.0
2006-11-02 00:35:00,223.424,223.465,223.412,223.456,198100001.0
2006-11-02 00:40:00,223.452,223.497,223.421,223.466,269100001.0
2006-11-02 00:45:00,223.462,223.552,223.442,223.54,222300001.0
2006-11-02 00:50:00,223.569,223.582,223.475,223.56,230199998.0
2006-11-02 00:55:00,223.545,223.557,223.513,223.528,310899998.0
2006-11-02 01:00:00,223.525,223.565,223.496,223.514,297099999.0
2006-11-02 01:05:00,223.515,223.532,223.458,223.475,191400000.0
2006-11-02 01:10:00,223.47,223.531,223.454,223.468,295300000.0
2006-11-02 01:15:00,223.489,223.544,223.466,223.513,300700000.0
2006-11-02 01:20:00,223.54,223.54,223.419,223.486,257699999.0
2006-11-02 01:25:00,223.463,223.478,223.407,223.44,272099997.0
2006-11-02 01:30:00,223.446,223.466,223.406,223.461,269299998.0
2006-11-02 01:35:00,223.465,223.546,223.465,223.528,232300000.0
2006-11-02 01:40:00,223.526,223.529,223.469,223.518,369299998.0
2006-11-02 01:45:00,223.52,223.641,223.482,223.627,290400000.0
2006-11-02 01:50:00,223.614,223.64,223.558,223.6,244200001.0
2006-11-02 01:55:00,223.577,223.587,223.486,223.514,275300001.0
2006-11-02 02:00:00,223.529,223.549,223.466,223.485,205299999.0
2006-11-02 02:05:00,223.471,223.519,223.422,223.434,209000000.0
2006-11-02 02:10:00,223.434,223.462,223.344,223.374,308499998.0
2006-11-02 02:15:00,223.389,223.482,223.379,223.473,226799999.0
2006-11-02 02:20:00,223.468,223.492,223.422,223.441,199600000.0
2006-11-02 02:25:00,223.466,223.472,223.419,223.433,273400000.0
2006-11-02 02:30:00,223.426,223.484,223.423,223.482,168400000.0
2006-11-02 02:35:00,223.473,223.504,223.425,223.472,241500001.0
2006-11-02 02:40:00,223.465,223.477,223.425,223.475,251400001.0
2006-11-02 02:45:00,223.456,223.563,223.448,223.563,220399999.0
2006-11-02 02:50:00,223.556,223.726,223.543,223.726,296900001.0
2006-11-02 02:55:00,223.702,223.702,223.617,223.686,301400002.0
2006-11-02 03:00:00,223.681,223.704,223.596,223.609,194100000.0
2006-11-02 03:05:00,223.596,223.643,223.596,223.614,186900000.0
2006-11-02 03:10:00,223.606,223.647,223.567,223.585,201700001.0
2006-11-02 03:15:00,223.593,223.673,223.582,223.658,228099999.0
2006-11-02 03:20:00,223.649,223.663,223.568,223.589,335700001.0
2006-11-02 03:25:00,223.57,223.59,223.526,223.579,197700001.0
2006-11-02 03:30:00,223.549,223.566,223.513,223.553,231999998.0
2006-11-02 03:35:00,223.533,223.616,223.531,223.616,253400002.0
2006-11-02 03:40:00,223.588,223.601,223.536,223.552,241400001.0
2006-11-02 03:45:00,223.551,223.615,223.545,223.582,185900000.0
2006-11-02 03:50:00,223.57,223.64,223.56,223.607,213900000.0
2006-11-02 03:55:00,223.613,223.619,223.547,223.562,272199999.0
2006-11-02 04:00:00,223.548,223.594,223.536,223.536,255399999.0
2006-11-02 04:05:00,223.544,223.578,223.496,223.531,259100001.0
2006-11-02 04:10:00,223.539,223.557,223.482,223.513,276600000.0
2006-11-02 04:15:00,223.515,223.536,223.455,223.508,227400000.0
2006-11-02 04:20:00,223.526,223.536,223.474,223.519,341999999.0
2006-11-02 04:25:00,223.455,223.515,223.455,223.49,270100000.0
2006-11-02 04:30:00,223.475,223.561,223.468,223.561,237200000.0
2006-11-02 04:35:00,223.573,223.588,223.472,223.531,284400001.0
2006-11-02 04:40:00,223.57,223.587,223.532,223.567,273900000.0
2006-11-02 04:45:00,223.579,223.634,223.524,223.535,214800001.0
2006-11-02 04:50:00,223.575,223.593,223.518,223.59,231500000.0
2006-11-02 04:55:00,223.529,223.592,223.493,223.494,215800001.0
2006-11-02 05:00:00,223.526,223.6,223.518,223.576,266300000.0
2006-11-02 05:05:00,223.577,223.605,223.554,223.605,157100000.0
2006-11-02 05:10:00,223.558,223.633,223.531,223.59,238000000.0
2006-11-02 05:15:00,223.61,223.627,223.552,223.613,249999999.0
2006-11-02 05:20:00,223.633,223.633,223.554,223.593,270300000.0
2006-11-02 05:25:00,223.601,223.632,223.545,223.607,211399999.0
2006-11-02 05:30:00,223.619,223.624,223.559,223.587,217500000.0
2006-11-02 05:35:00,223.563,223.609,223.524,223.571,230599998.0
2006-11-02 05:40:00,223.581,223.601,223.513,223.59,165700000.0
2006-11-02 05:45:00,223.599,223.629,223.547,223.629,278399999.0
2006-11-02 05:50:00,223.609,223.631,223.568,223.594,240899999.0
2006-11-02 05:55:00,223.599,223.614,223.551,223.6,336500001.0
2006-11-02 06:00:00,223.599,223.641,223.55,223.591,277499998.0
2006-11-02 06:05:00,223.601,223.608,223.535,223.588,245599999.0
2006-11-02 06:10:00,223.604,223.62,223.535,223.62,244700002.0
2006-11-02 06:15:00,223.616,223.661,223.591,223.615,229500002.0
2006-11-02 06:20:00,223.613,223.652,223.589,223.636,206800001.0
2006-11-02 06:25:00,223.622,223.644,223.568,223.608,245500001.0
2006-11-02 06:30:00,223.599,223.618,223.556,223.609,277299999.0
2006-11-02 06:35:00,223.608,223.615,223.549,223.585,287200000.0
2006-11-02 06:40:00,223.58,223.645,223.577,223.588,216400001.0
2006-11-02 06:45:00,223.583,223.615,223.558,223.577,268300003.0
2006-11-02 06:50:00,223.575,223.595,223.543,223.58,233900000.0
2006-11-02 06:55:00,223.584,223.604,223.532,223.539,264700000.0
2006-11-02 07:00:00,223.605,223.624,223.547,223.619,212600001.0
2006-11-02 07:05:00,223.637,223.682,223.578,223.6,251200000.0
2006-11-02 07:10:00,223.611,223.634,223.581,223.589,192700000.0
2006-11-02 07:15:00,223.634,223.659,223.578,223.644,241799999.0
2006-11-02 07:20:00,223.635,223.642,223.577,223.625,245100000.0
2006-11-02 07:25:00,223.625,223.639,223.549,223.59,260800000.0
2006-11-02 07:30:00,223.583,223.588,223.506,223.546,215900000.0
2006-11-02 07:35:00,223.559,223.566,223.489,223.55,213600001.0
2006-11-02 07:40:00,223.576,223.618,223.539,223.607,199200001.0
2006-11-02 07:45:00,223.61,223.637,223.568,223.592,299299999.0
2006-11-02 07:50:00,223.581,223.634,223.556,223.57,270999999.0
2006-11-02 07:55:00,223.546,223.591,223.498,223.583,254100000.0
2006-11-02 08:00:00,223.588,223.622,223.501,223.613,209500000.0
2006-11-02 08:05:00,223.606,223.655,223.582,223.598,259299999.0
2006-11-02 08:10:00,223.596,223.619,223.559,223.559,220700000.0
2006-11-02 08:15:00,223.559,223.562,223.484,223.484,258300002.0
2006-11-02 08:20:00,223.481,223.496,223.441,223.483,282099997.0
2006-11-02 08:25:00,223.48,223.49,223.401,223.441,290500000.0
2006-11-02 08:30:00,223.454,223.469,223.362,223.455,255699999.0
2006-11-02 08:35:00,223.447,223.49,223.405,223.413,272700000.0
2006-11-02 08:40:00,223.439,223.475,223.417,223.475,212800000.0
2006-11-02 08:45:00,223.469,223.483,223.342,223.388,200900001.0
2006-11-02 08:50:00,223.391,223.403,223.321,223.334,230699999.0
2006-11-02 08:55:00,223.337,223.355,223.26,223.319,274300002.0
2006-11-02 09:00:00,223.311,223.337,223.215,223.282,198100001.0
2006-11-02 09:05:00,223.281,223.286,223.231,223.239,165600000.0
2006-11-02 09:10:00,223.287,223.302,223.239,223.287,246800001.0
2006-11-02 09:15:00,223.318,223.37,223.279,223.31,141600000.0
2006-11-02 09:20:00,223.312,223.422,223.223,223.401,273500001.0
2006-11-02 09:25:00,223.392,223.393,223.248,223.254,293300001.0
2006-11-02 09:30:00,223.24,223.331,223.238,223.291,219700003.0
2006-11-02 09:35:00,223.3,223.366,223.257,223.318,252100000.0
2006-11-02 09:40:00,223.304,223.338,223.269,223.306,232200001.0
2006-11-02 09:45:00,223.297,223.314,223.233,223.238,217900001.0
2006-11-02 09:50:00,223.235,223.235,223.178,223.192,225300001.0
2006-11-02 09:55:00,223.193,223.231,223.184,223.213,311100001.0
2006-11-02 10:00:00,223.203,223.245,223.196,223.235,337600000.0
2006-11-02 10:05:00,223.242,223.273,223.224,223.246,199799999.0
2006-11-02 10:10:00,223.243,223.294,223.164,223.169,267899999.0
2006-11-02 10:15:00,223.175,223.264,223.161,223.255,273399997.0
2006-11-02 10:20:00,223.269,223.269,223.208,223.261,279700001.0
2006-11-02 10:25:00,223.26,223.323,223.254,223.255,262900003.0
2006-11-02 10:30:00,223.246,223.346,223.229,223.311,317499998.0
2006-11-02 10:35:00,223.326,223.398,223.243,223.281,285599998.0
2006-11-02 10:40:00,223.277,223.288,223.216,223.264,220199999.0
2006-11-02 10:45:00,223.293,223.341,223.266,223.314,290099999.0
2006-11-02 10:50:00,223.315,223.327,223.232,223.32,223400000.0
2006-11-02 10:55:00,223.32,223.353,223.298,223.307,198200000.0
2006-11-02 11:00:00,223.305,223.317,223.26,223.314,223900000.0
2006-11-02 11:05:00,223.329,223.35,223.255,223.306,232899999.0
2006-11-02 11:10:00,223.313,223.343,223.302,223.328,276500000.0
2006-11-02 11:15:00,223.31,223.385,223.291,223.363,233900000.0
2006-11-02 11:20:00,223.358,223.506,223.326,223.503,207899999.0
2006-11-02 11:25:00,223.492,223.54,223.465,223.509,182800000.0
2006-11-02 11:30:00,223.509,223.527,223.226,223.254,258100002.0
2006-11-02 11:35:00,223.235,223.313,223.154,223.156,252600000.0
2006-11-02 11:40:00,223.113,223.113,222.941,222.989,374699998.0
2006-11-02 11:45:00,223.0,223.029,222.932,222.997,292099999.0
2006-11-02 11:50:00,222.978,222.978,222.878,222.911,226400000.0
2006-11-02 11:55:00,222.914,222.932,222.837,222.872,252899999.0
2006-11-02 12:00:00,222.89,222.905,222.642,222.672,199199999.0
2006-11-02 12:05:00,222.681,222.812,222.681,222.736,258600000.0
2006-11-02 12:10:00,222.738,222.876,222.719,222.863,252900000.0
2006-11-02 12:15:00,222.866,223.093,222.844,223.0,265900001.0
2006-11-02 12:20:00,223.004,223.035,222.934,222.965,164400001.0
2006-11-02 12:25:00,222.962,222.963,222.867,222.878,239600001.0
2006-11-02 12:30:00,222.88,223.019,222.88,223.015,227400000.0
2006-11-02 12:35:00,223.034,223.05,222.974,222.974,371700000.0
2006-11-02 12:40:00,222.965,223.013,222.932,222.96,251100000.0
2006-11-02 12:45:00,222.985,223.048,222.896,223.011,272500002.0
2006-11-02 12:50:00,223.01,223.048,222.941,223.048,262199999.0
2006-11-02 12:55:00,223.025,223.034,222.961,222.997,214300001.0
2006-11-02 13:00:00,222.995,223.136,222.988,223.121,342300000.0
2006-11-02 13:05:00,223.126,223.227,223.101,223.147,222699999.0
2006-11-02 13:10:00,223.154,223.216,223.138,223.215,224100000.0
2006-11-02 13:15:00,223.197,223.21,223.12,223.176,255500004.0
2006-11-02 13:20:00,223.192,223.194,223.117,223.183,371700000.0
2006-11-02 13:25:00,223.171,223.209,223.117,223.209,360500001.0
2006-11-02 13:30:00,223.201,223.276,223.197,223.262,240300001.0
2006-11-02 13:35:00,223.257,223.345,223.221,223.345,288600001.0
2006-11-02 13:40:00,223.333,223.353,223.136,223.156,282800000.0
2006-11-02 13:45:00,223.156,223.186,223.101,223.138,281000001.0
2006-11-02 13:50:00,223.13,223.13,223.064,223.073,201699999.0
2006-11-02 13:55:00,223.05,223.073,223.01,223.072,201299998.0
2006-11-02 14:00:00,223.064,223.087,222.969,222.975,179300001.0
2006-11-02 14:05:00,222.957,222.974,222.929,222.965,200399998.0
2006-11-02 14:10:00,222.975,223.024,222.934,223.017,243800001.0
2006-11-02 14:15:00,223.026,223.075,222.979,223.058,242099999.0
2006-11-02 14:20:00,223.057,223.066,223.012,223.02,311300002.0
2006-11-02 14:25:00,223.032,223.095,222.979,223.003,179200000.0
2006-11-02 14:30:00,222.983,223.045,222.983,222.997,232100000.0
2006-11-02 14:35:00,223.02,223.049,222.939,222.988,192099999.0
2006-11-02 14:40:00,223.006,223.039,222.953,222.953,186999998.0
2006-11-02 14:45:00,222.945,223.008,222.896,223.008,204199999.0
2006-11-02 14:50:00,222.988,223.096,222.979,223.075,183700000.0
2006-11-02 14:55:00,223.068,223.103,223.033,223.066,247100000.0
2006-11-02 15:00:00,223.049,223.222,223.026,223.22,203800000.0
2006-11-02 15:05:00,223.214,223.257,223.138,223.138,226700002.0
2006-11-02 15:10:00,223.128,223.248,223.111,223.248,188500000.0
2006-11-02 15:15:00,223.248,223.29,223.2,223.287,209500000.0
2006-11-02 15:20:00,223.281,223.303,223.243,223.243,238000000.0
2006-11-02 15:25:00,223.249,223.293,223.16,223.279,241300000.0
2006-11-02 15:30:00,223.207,223.386,223.185,223.355,233099999.0
2006-11-02 15:35:00,223.364,223.368,223.269,223.331,307399999.0
2006-11-02 15:40:00,223.333,223.363,223.319,223.33,241000000.0
2006-11-02 15:45:00,223.313,223.327,223.268,223.327,245300000.0
2006-11-02 15:50:00,223.326,223.347,223.274,223.325,219700001.0
2006-11-02 15:55:00,223.314,223.336,223.288,223.307,247400001.0
2006-11-02 16:00:00,223.307,223.4,223.307,223.317,252499999.0
2006-11-02 16:05:00,223.328,223.411,223.328,223.38,238500001.0
2006-11-02 16:10:00,223.351,223.467,223.291,223.46,232900001.0
2006-11-02 16:15:00,223.477,223.491,223.416,223.416,243400001.0
2006-11-02 16:20:00,223.406,223.406,223.297,223.327,309900003.0
2006-11-02 16:25:00,223.338,223.373,223.313,223.371,245100000.0
2006-11-02 16:30:00,223.364,223.399,223.278,223.399,285200000.0
2006-11-02 16:35:00,223.41,223.411,223.303,223.364,336900003.0
2006-11-02 16:40:00,223.388,223.419,223.292,223.321,220699998.0
2006-11-02 16:45:00,223.314,223.342,223.281,223.318,294400000.0
2006-11-02 16:50:00,223.314,223.373,223.305,223.359,325100001.0
2006-11-02 16:55:00,223.356,223.414,223.355,223.398,298600000.0
2006-11-02 17:00:00,223.399,223.422,223.347,223.37,289100001.0
2006-11-02 17:05:00,223.378,223.434,223.355,223.426,290300000.0
2006-11-02 17:10:00,223.422,223.444,223.378,223.433,260099999.0
2006-11-02 17:15:00,223.434,223.446,223.362,223.391,227200002.0
2006-11-02 17:20:00,223.382,223.467,223.378,223.43,236000000.0
2006-11-02 17:25:00,223.421,223.448,223.375,223.375,298000000.0
2006-11-02 17:30:00,223.355,223.402,223.34,223.359,227699999.0
2006-11-02 17:35:00,223.35,223.389,223.331,223.36,234299999.0
2006-11-02 17:40:00,223.359,223.372,223.317,223.33,217500000.0
2006-11-02 17:45:00,223.334,223.334,223.253,223.285,266100000.0
2006-11-02 17:50:00,223.258,223.391,223.239,223.362,204000001.0
2006-11-02 17:55:00,223.352,223.363,223.294,223.317,273400000.0
2006-11-02 18:00:00,223.325,223.414,223.31,223.375,2491600000.0
2006-11-02 18:05:00,223.389,223.456,223.35,223.402,3253899996.0
2006-11-02 18:10:00,223.413,223.494,223.412,223.441,2191500001.0
2006-11-02 18:15:00,223.46,223.474,223.381,223.432,2624499994.0
2006-11-02 18:20:00,223.441,223.447,223.335,223.393,2918200003.0
2006-11-02 18:25:00,223.403,223.476,223.386,223.447,2074700004.0
2006-11-02 18:30:00,223.457,223.486,223.386,223.441,2088300002.0
2006-11-02 18:35:00,223.412,223.445,223.323,223.408,1187000003.0
2006-11-02 18:40:00,223.4,223.44,223.379,223.436,1276799999.0
2006-11-02 18:45:00,223.44,223.453,223.331,223.428,768200000.0
2006-11-02 18:50:00,223.433,223.458,223.396,223.44,1225399998.0
2006-11-02 18:55:00,223.449,223.555,223.408,223.531,1078700000.0
2006-11-02 19:00:00,223.531,223.583,223.519,223.576,822700000.0
2006-11-02 19:05:00,223.572,223.59,223.498,223.523,1289199999.0
2006-11-02 19:10:00,223.521,223.565,223.489,223.542,647400003.0
2006-11-02 19:15:00,223.54,223.543,223.441,223.443,933700001.0
2006-11-02 19:20:00,223.44,223.502,223.406,223.498,988299997.0
2006-11-02 19:25:00,223.486,223.547,223.437,223.536,1114199996.0
2006-11-02 19:30:00,223.53,223.578,223.5,223.55,1246400002.0
2006-11-02 19:35:00,223.544,223.614,223.518,223.577,928500000.0
2006-11-02 19:40:00,223.589,223.659,223.563,223.607,1053600003.0
2006-11-02 19:45:00,223.604,223.623,223.558,223.6,734900001.0
2006-11-02 19:50:00,223.6,223.627,223.504,223.545,806399998.0
2006-11-02 19:55:00,223.556,223.571,223.507,223.514,861700000.0
2006-11-02 20:00:00,223.516,223.582,223.49,223.582,587900001.0
2006-11-02 20:05:00,223.582,223.635,223.532,223.566,904399998.0
2006-11-02 20:10:00,223.564,223.621,223.545,223.586,1316700001.0
2006-11-02 20:15:00,223.589,223.602,223.53,223.533,868300002.0
2006-11-02 20:20:00,223.542,223.611,223.523,223.577,1019800004.0
2006-11-02 20:25:00,223.57,223.594,223.444,223.508,1630799997.0
2006-11-02 20:30:00,223.54,223.589,223.51,223.567,1917000000.0
2006-11-02 20:35:00,223.559,223.594,223.496,223.496,827100001.0
2006-11-02 20:40:00,223.558,223.579,223.463,223.492,1482499996.0
2006-11-02 20:45:00,223.528,223.536,223.434,223.485,1085800000.0
2006-11-02 20:50:00,223.495,223.521,223.432,223.513,1091199999.0
2006-11-02 20:55:00,223.524,223.536,223.442,223.507,1819699996.0
2006-11-02 21:00:00,223.505,223.579,223.441,223.559,1473000003.0
2006-11-02 21:05:00,223.562,223.58,223.475,223.58,704500002.0
2006-11-02 21:10:00,223.571,223.582,223.513,223.565,795299998.0
2006-11-02 21:15:00,223.551,223.608,223.498,223.603,954100005.0
2006-11-02 21:20:00,223.601,223.644,223.537,223.604,1078000003.0
2006-11-02 21:25:00,223.603,223.61,223.484,223.515,848299997.0
2006-11-02 21:30:00,223.562,223.58,223.496,223.518,516799998.0
2006-11-02 21:35:00,223.52,223.535,223.418,223.503,356199999.0
2006-11-02 21:40:00,223.489,223.541,223.441,223.491,483400002.0
2006-11-02 21:45:00,223.442,223.52,223.439,223.47,595799997.0
2006-11-02 21:50:00,223.485,223.492,223.407,223.492,370100000.0
2006-11-02 21:55:00,223.506,223.531,223.451,223.513,373200000.0
2006-11-02 22:00:00,223.538,223.581,223.519,223.538,802799999.0
2006-11-02 22:05:00,223.518,223.559,223.467,223.477,363900001.0
2006-11-02 22:10:00,223.485,223.553,223.485,223.529,342799999.0
2006-11-02 22:15:00,223.539,223.569,223.487,223.535,624500000.0
2006-11-02 22:20:00,223.51,223.553,223.426,223.535,315200002.0
2006-11-02 22:25:00,223.53,223.55,223.47,223.53,507200001.0
2006-11-02 22:30:00,223.537,223.547,223.426,223.523,818100004.0
2006-11-02 22:35:00,223.546,223.546,223.45,223.512,334199999.0
2006-11-02 22:40:00,223.515,223.546,223.435,223.475,390699999.0
2006-11-02 22:45:00,223.478,223.489,223.382,223.424,436599999.0
2006-11-02 22:50:00,223.462,223.476,223.399,223.421,387099999.0
2006-11-02 22:55:00,223.388,223.444,223.343,223.44,409000000.0
2006-11-02 23:00:00,223.441,223.51,223.401,223.425,261400001.0
2006-11-02 23:05:00,223.452,223.469,223.379,223.451,199700000.0
2006-11-02 23:10:00,223.46,223.487,223.418,223.419,315700000.0
2006-11-02 23:15:00,223.474,223.475,223.371,223.412,227500000.0
2006-11-02 23:20:00,223.459,223.478,223.362,223.405,252500000.0
2006-11-02 23:25:00,223.396,223.496,223.396,223.422,317099998.0
2006-11-02 23:30:00,223.43,223.43,223.339,223.38,243599999.0
2006-11-02 23:35:00,223.401,223.425,223.336,223.395,242700000.0
2006-11-02 23:40:00,223.434,223.467,223.365,223.458,284800000.0
2006-11-02 23:45:00,223.453,223.535,223.391,223.496,297300000.0
2006-11-02 23:50:00,223.478,223.559,223.455,223.522,292800000.0
2006-11-02 23:55:00,223.537,223.556,223.482,223.519,319100000.0
2006-11-03 00:00:00,223.537,223.538,223.418,223.471,282499997.0
2006-11-03 00:05:00,223.487,223.512,223.431,223.497,327000002.0
2006-11-03 00:10:00,223.478,223.549,223.456,223.537,256700000.0
2006-11-03 00:15:00,223.527,223.557,223.491,223.525,243800000.0
2006-11-03 00:20:00,223.526,223.575,223.497,223.53,257100000.0
2006-11-03 00:25:00,223.536,223.571,223.506,223.551,273700000.0
2006-11-03 00:30:00,223.569,223.676,223.554,223.608,246699999.0
2006-11-03 00:35:00,223.59,223.644,223.506,223.546,277000000.0
2006-11-03 00:40:00,223.541,223.568,223.498,223.548,166800000.0
2006-11-03 00:45:00,223.511,223.581,223.504,223.543,291400000.0
2006-11-03 00:50:00,223.559,223.583,223.528,223.559,218400000.0
2006-11-03 00:55:00,223.551,223.592,223.522,223.571,185100000.0
2006-11-03 01:00:00,223.593,223.604,223.497,223.541,246000000.0
2006-11-03 01:05:00,223.542,223.559,223.493,223.512,203400000.0
2006-11-03 01:10:00,223.521,223.521,223.434,223.49,308800000.0
2006-11-03 01:15:00,223.531,223.539,223.448,223.511,203000001.0
2006-11-03 01:20:00,223.511,223.511,223.425,223.492,213500000.0
2006-11-03 01:25:00,223.485,223.521,223.45,223.502,248100000.0
2006-11-03 01:30:00,223.496,223.497,223.442,223.473,272000002.0
2006-11-03 01:35:00,223.506,223.539,223.452,223.499,270200001.0
2006-11-03 01:40:00,223.5,223.547,223.456,223.497,248400001.0
2006-11-03 01:45:00,223.5,223.513,223.454,223.48,258100001.0
2006-11-03 01:50:00,223.466,223.472,223.358,223.398,229100000.0
2006-11-03 01:55:00,223.401,223.427,223.373,223.39,198999999.0
2006-11-03 02:00:00,223.393,223.476,223.393,223.443,202299999.0
2006-11-03 02:05:00,223.388,223.472,223.382,223.463,259800000.0
2006-11-03 02:10:00,223.451,223.503,223.421,223.482,297500001.0
2006-11-03 02:15:00,223.471,223.509,223.386,223.437,261800001.0
2006-11-03 02:20:00,223.422,223.479,223.407,223.458,249199999.0
2006-11-03 02:25:00,223.471,223.546,223.44,223.523,237500001.0
2006-11-03 02:30:00,223.514,223.517,223.399,223.446,277000000.0
2006-11-03 02:35:00,223.445,223.472,223.394,223.47,271500000.0
2006-11-03 02:40:00,223.461,223.478,223.424,223.442,274200000.0
2006-11-03 02:45:00,223.439,223.512,223.428,223.505,221100000.0
2006-11-03 02:50:00,223.511,223.527,223.449,223.493,254600003.0
2006-11-03 02:55:00,223.478,223.547,223.461,223.505,228600001.0
2006-11-03 03:00:00,223.476,223.536,223.456,223.468,243000000.0
2006-11-03 03:05:00,223.493,223.504,223.466,223.5,281299998.0
2006-11-03 03:10:00,223.491,223.525,223.444,223.47,185600000.0
2006-11-03 03:15:00,223.474,223.507,223.43,223.444,235100000.0
2006-11-03 03:20:00,223.421,223.469,223.367,223.416,291100002.0
2006-11-03 03:25:00,223.409,223.447,223.376,223.412,195500000.0
2006-11-03 03:30:00,223.421,223.466,223.397,223.402,256300000.0
2006-11-03 03:35:00,223.411,223.432,223.367,223.415,222500000.0
2006-11-03 03:40:00,223.407,223.454,223.351,223.449,281600001.0
2006-11-03 03:45:00,223.437,223.481,223.398,223.465,319299999.0
2006-11-03 03:50:00,223.463,223.481,223.413,223.46,229899998.0
2006-11-03 03:55:00,223.451,223.503,223.427,223.454,290800000.0
2006-11-03 04:00:00,223.476,223.497,223.401,223.465,243200000.0
2006-11-03 04:05:00,223.492,223.51,223.452,223.468,319899999.0
2006-11-03 04:10:00,223.465,223.533,223.415,223.448,245700001.0
2006-11-03 04:15:00,223.458,223.495,223.424,223.467,198900000.0
2006-11-03 04:20:00,223.461,223.488,223.408,223.47,270400000.0
2006-11-03 04:25:00,223.456,223.492,223.391,223.472,188500000.0
2006-11-03 04:30:00,223.468,223.485,223.382,223.43,233900001.0
2006-11-03 04:35:00,223.41,223.465,223.383,223.465,181899999.0
2006-11-03 04:40:00,223.46,223.487,223.392,223.473,221500000.0
2006-11-03 04:45:00,223.466,223.489,223.423,223.443,221900002.0
2006-11-03 04:50:00,223.448,223.474,223.418,223.458,274200000.0
2006-11-03 04:55:00,223.451,223.485,223.42,223.457,211799998.0
2006-11-03 05:00:00,223.433,223.483,223.42,223.483,270899998.0
2006-11-03 05:05:00,223.495,223.498,223.439,223.481,198600001.0
2006-11-03 05:10:00,223.475,223.504,223.444,223.463,316800000.0
2006-11-03 05:15:00,223.447,223.505,223.447,223.486,218400001.0
2006-11-03 05:20:00,223.502,223.502,223.428,223.478,313800000.0
2006-11-03 05:25:00,223.481,223.5,223.451,223.48,292300001.0
2006-11-03 05:30:00,223.486,223.511,223.441,223.495,252299999.0
2006-11-03 05:35:00,223.495,223.495,223.416,223.443,212199998.0
2006-11-03 05:40:00,223.422,223.508,223.395,223.477,187799999.0
2006-11-03 05:45:00,223.485,223.5,223.409,223.498,271100000.0
2006-11-03 05:50:00,223.472,223.529,223.453,223.497,253600000.0
2006-11-03 05:55:00,223.499,223.512,223.441,223.448,249000001.0
2006-11-03 06:00:00,223.468,223.489,223.419,223.423,288000001.0
2006-11-03 06:05:00,223.453,223.495,223.425,223.457,275200000.0
2006-11-03 06:10:00,223.485,223.498,223.407,223.448,181900000.0
2006-11-03 06:15:00,223.477,223.493,223.411,223.458,267599999.0
2006-11-03 06:20:00,223.468,223.503,223.435,223.435,320500000.0
2006-11-03 06:25:00,223.459,223.488,223.406,223.46,335500000.0
2006-11-03 06:30:00,223.477,223.485,223.428,223.446,251100001.0
2006-11-03 06:35:00,223.457,223.48,223.422,223.46,223700000.0
2006-11-03 06:40:00,223.458,223.492,223.369,223.435,199800000.0
2006-11-03 06:45:00,223.46,223.47,223.392,223.417,283200000.0
2006-11-03 06:50:00,223.436,223.448,223.364,223.417,288399998.0
2006-11-03 06:55:00,223.445,223.483,223.415,223.455,295000000.0
2006-11-03 07:00:00,223.461,223.493,223.43,223.471,224300000.0
2006-11-03 07:05:00,223.487,223.52,223.461,223.47,271900002.0
2006-11-03 07:10:00,223.473,223.517,223.429,223.453,275199999.0
2006-11-03 07:15:00,223.483,223.511,223.443,223.494,199900000.0
2006-11-03 07:20:00,223.497,223.523,223.468,223.523,199200000.0
2006-11-03 07:25:00,223.505,223.52,223.459,223.468,331100000.0
2006-11-03 07:30:00,223.472,223.505,223.438,223.481,215200000.0
2006-11-03 07:35:00,223.47,223.508,223.432,223.448,210699999.0
2006-11-03 07:40:00,223.5,223.514,223.451,223.472,252600001.0
2006-11-03 07:45:00,223.49,223.5,223.436,223.45,256000001.0
2006-11-03 07:50:00,223.448,223.505,223.43,223.485,349000001.0
2006-11-03 07:55:00,223.429,223.487,223.424,223.473,172000000.0
2006-11-03 08:00:00,223.465,223.513,223.432,223.503,250500001.0
2006-11-03 08:05:00,223.51,223.526,223.456,223.48,232199999.0
2006-11-03 08:10:00,223.481,223.496,223.428,223.437,276200001.0
2006-11-03 08:15:00,223.455,223.487,223.424,223.483,227700001.0
2006-11-03 08:20:00,223.478,223.478,223.364,223.471,311000000.0
2006-11-03 08:25:00,223.456,223.459,223.386,223.424,202900001.0
2006-11-03 08:30:00,223.423,223.432,223.299,223.366,238999999.0
2006-11-03 08:35:00,223.366,223.367,223.305,223.315,257700002.0
2006-11-03 08:40:00,223.344,223.388,223.299,223.369,314199997.0
2006-11-03 08:45:00,223.356,223.397,223.322,223.374,199700000.0
2006-11-03 08:50:00,223.353,223.369,223.272,223.364,307800000.0
2006-11-03 08:55:00,223.356,223.373,223.312,223.352,297800003.0
2006-11-03 09:00:00,223.363,223.378,223.252,223.31,165900000.0
2006-11-03 09:05:00,223.279,223.337,223.263,223.312,269600001.0
2006-11-03 09:10:00,223.345,223.373,223.311,223.341,183400001.0
2006-11-03 09:15:00,223.346,223.346,223.247,223.247,236700002.0
2006-11-03 09:20:00,223.233,223.281,223.207,223.262,284100001.0
2006-11-03 09:25:00,223.264,223.326,223.226,223.274,267499998.0
2006-11-03 09:30:00,223.28,223.32,223.231,223.247,301599999.0
2006-11-03 09:35:00,223.247,223.3,223.237,223.245,261899999.0
2006-11-03 09:40:00,223.256,223.279,223.193,223.24,209299998.0
2006-11-03 09:45:00,223.234,223.352,223.208,223.337,196900000.0
2006-11-03 09:50:00,223.339,223.374,223.272,223.272,326300000.0
2006-11-03 09:55:00,223.278,223.303,223.243,223.281,219999998.0
2006-11-03 10:00:00,223.253,223.279,223.196,223.262,247000000.0
2006-11-03 10:05:00,223.282,223.295,223.237,223.247,183599999.0
2006-11-03 10:10:00,223.265,223.281,223.191,223.236,244700000.0
2006-11-03 10:15:00,223.242,223.307,223.229,223.285,284699997.0
2006-11-03 10:20:00,223.282,223.282,223.212,223.259,293099998.0
2006-11-03 10:25:00,223.256,223.279,223.216,223.277,274900000.0
2006-11-03 10:30:00,223.292,223.337,223.288,223.325,303000000.0
2006-11-03 10:35:00,223.326,223.361,223.254,223.341,228400000.0
2006-11-03 10:40:00,223.34,223.34,223.249,223.273,265800002.0
2006-11-03 10:45:00,223.29,223.393,223.228,223.379,218200002.0
2006-11-03 10:50:00,223.361,223.377,223.327,223.358,172600000.0
2006-11-03 10:55:00,223.353,223.417,223.342,223.387,198299999.0
2006-11-03 11:00:00,223.452,223.452,223.38,223.394,236700001.0
2006-11-03 11:05:00,223.391,223.451,223.369,223.448,160600000.0
2006-11-03 11:10:00,223.44,223.44,223.378,223.431,239600000.0
2006-11-03 11:15:00,223.426,223.454,223.4,223.45,230600000.0
2006-11-03 11:20:00,223.45,223.475,223.425,223.468,258800002.0
2006-11-03 11:25:00,223.443,223.47,223.388,223.437,326499999.0
2006-11-03 11:30:00,223.454,223.575,223.454,223.572,230699999.0
2006-11-03 11:35:00,223.557,223.648,223.507,223.523,245300000.0
2006-11-03 11:40:00,223.517,223.613,223.503,223.58,275900000.0
2006-11-03 11:45:00,223.595,223.628,223.501,223.561,266699999.0
2006-11-03 11:50:00,223.561,223.566,223.51,223.531,208599999.0
2006-11-03 11:55:00,223.546,223.546,223.462,223.499,212200001.0
2006-11-03 12:00:00,223.513,223.583,223.486,223.512,217300000.0
2006-11-03 12:05:00,223.553,223.567,223.479,223.479,208299999.0
2006-11-03 12:10:00,223.481,223.586,223.45,223.584,292300001.0
2006-11-03 12:15:00,223.587,223.615,223.534,223.555,251199998.0
2006-11-03 12:20:00,223.553,223.602,223.511,223.602,213100001.0
2006-11-03 12:25:00,223.62,223.68,223.605,223.672,230799999.0
2006-11-03 12:30:00,223.673,223.691,223.604,223.65,192900000.0
2006-11-03 12:35:00,223.657,223.662,223.586,223.648,282800002.0
2006-11-03 12:40:00,223.646,223.673,223.608,223.611,259700001.0
2006-11-03 12:45:00,223.604,223.616,223.35,223.368,310499997.0
2006-11-03 12:50:00,223.385,223.433,223.346,223.424,242700000.0
2006-11-03 12:55:00,223.416,223.445,223.374,223.437,212800001.0
2006-11-03 13:00:00,223.434,223.523,223.391,223.431,246899999.0
2006-11-03 13:05:00,223.458,223.52,223.392,223.442,263600001.0
2006-11-03 13:10:00,223.459,223.493,223.39,223.465,273900002.0
2006-11-03 13:15:00,223.449,223.47,223.411,223.446,330299999.0
2006-11-03 13:20:00,223.456,223.467,223.411,223.435,341799999.0
2006-11-03 13:25:00,223.425,223.463,223.388,223.408,195399998.0
2006-11-03 13:30:00,223.411,223.441,223.391,223.44,249100000.0
2006-11-03 13:35:00,223.446,223.531,223.424,223.475,284499999.0
2006-11-03 13:40:00,223.46,223.469,223.431,223.462,198099999.0
2006-11-03 13:45:00,223.447,223.53,223.442,223.53,301799999.0
2006-11-03 13:50:00,223.543,223.549,223.485,223.531,198600000.0
2006-11-03 13:55:00,223.527,223.621,223.478,223.621,212900000.0
2006-11-03 14:00:00,223.633,223.653,223.532,223.566,241600000.0
2006-11-03 14:05:00,223.548,223.599,223.515,223.582,275900002.0
2006-11-03 14:10:00,223.594,223.604,223.54,223.591,255399999.0
2006-11-03 14:15:00,223.606,223.606,223.508,223.58,260800000.0
2006-11-03 14:20:00,223.577,223.625,223.553,223.597,226800000.0
2006-11-03 14:25:00,223.589,223.616,223.542,223.56,284099999.0
2006-11-03 14:30:00,223.503,223.606,223.503,223.59,227900000.0
2006-11-03 14:35:00,223.591,223.632,223.576,223.594,219400000.0
2006-11-03 14:40:00,223.608,223.614,223.572,223.575,265399998.0
2006-11-03 14:45:00,223.603,223.603,223.515,223.56,176900001.0
2006-11-03 14:50:00,223.56,223.567,223.498,223.566,235200001.0
2006-11-03 14:55:00,223.582,223.634,223.573,223.573,266700001.0
2006-11-03 15:00:00,223.576,223.594,223.506,223.569,202899998.0
2006-11-03 15:05:00,223.56,223.75,223.558,223.691,220500000.0
2006-11-03 15:10:00,223.738,223.756,223.693,223.694,244500000.0
2006-11-03 15:15:00,223.688,223.813,223.687,223.784,251600000.0
2006-11-03 15:20:00,223.789,223.816,223.719,223.763,200099998.0
2006-11-03 15:25:00,223.775,223.807,223.602,223.62,290199999.0
2006-11-03 15:30:00,223.587,224.202,223.515,224.045,320799999.0
2006-11-03 15:35:00,224.002,224.052,223.877,223.885,258900000.0
2006-11-03 15:40:00,223.816,223.985,223.705,223.985,257699997.0
2006-11-03 15:45:00,223.948,224.118,223.86,223.861,248800000.0
2006-11-03 15:50:00,223.877,224.082,223.877,224.015,234200001.0
2006-11-03 15:55:00,224.013,224.303,223.933,224.281,209899999.0
2006-11-03 16:00:00,224.265,224.32,224.227,224.292,219199998.0
2006-11-03 16:05:00,224.299,224.322,224.25,224.283,249199998.0
2006-11-03 16:10:00,224.254,224.261,224.162,224.162,226299999.0
2006-11-03 16:15:00,224.158,224.199,224.102,224.127,219700002.0
2006-11-03 16:20:00,224.152,224.244,224.115,224.23,275400000.0
2006-11-03 16:25:00,224.263,224.265,224.174,224.26,224600000.0
2006-11-03 16:30:00,224.26,224.313,224.205,224.304,297600001.0
2006-11-03 16:35:00,224.269,224.357,224.246,224.317,256699999.0
2006-11-03 16:40:00,224.291,224.304,224.24,224.257,234099999.0
2006-11-03 16:45:00,224.263,224.276,224.177,224.192,288399999.0
2006-11-03 16:50:00,224.194,224.244,224.137,224.216,327399997.0
2006-11-03 16:55:00,224.208,224.255,224.079,224.079,244500001.0
2006-11-03 17:00:00,224.154,224.251,224.124,224.196,275300001.0
2006-11-03 17:05:00,224.172,224.196,224.143,224.143,194800001.0
2006-11-03 17:10:00,224.117,224.168,224.105,224.151,233300000.0
2006-11-03 17:15:00,224.163,224.206,224.137,224.158,214800000.0
2006-11-03 17:20:00,224.157,224.255,224.154,224.245,249499999.0
2006-11-03 17:25:00,224.23,224.244,224.165,224.185,228400000.0
2006-11-03 17:30:00,224.174,224.26,224.146,224.25,295000000.0
2006-11-03 17:35:00,224.242,224.27,224.192,224.213,332500000.0
2006-11-03 17:40:00,224.197,224.221,224.165,224.195,221600000.0
2006-11-03 17:45:00,224.202,224.215,224.143,224.179,330699998.0
2006-11-03 17:50:00,224.176,224.243,224.168,224.224,166500000.0
2006-11-03 17:55:00,224.206,224.347,224.18,224.346,195399999.0
2006-11-03 18:00:00,224.367,224.367,224.235,224.235,2491099999.0
2006-11-03 18:05:00,224.254,224.332,224.222,224.265,3280000002.0
2006-11-03 18:10:00,224.267,224.345,224.18,224.314,2175100005.0
2006-11-03 18:15:00,224.316,224.36,224.256,224.359,2418200001.0
2006-11-03 18:20:00,224.352,224.443,224.291,224.357,3101300007.0
2006-11-03 18:25:00,224.355,224.436,224.315,224.418,1987300005.0
2006-11-03 18:30:00,224.439,224.519,224.392,224.509,2109400002.0
2006-11-03 18:35:00,224.509,224.529,224.406,224.461,1206500002.0
2006-11-03 18:40:00,224.439,224.491,224.385,224.385,1353900002.0
2006-11-03 18:45:00,224.395,224.436,224.342,224.418,783100003.0
2006-11-03 18:50:00,224.431,224.48,224.36,224.467,1108099998.0
2006-11-03 18:55:00,224.47,224.476,224.399,224.409,1045100002.0
2006-11-03 19:00:00,224.4,224.457,224.38,224.42,761700001.0
2006-11-03 19:05:00,224.42,224.436,224.341,224.418,1456599999.0
2006-11-03 19:10:00,224.41,224.448,224.386,224.419,687100001.0
2006-11-03 19:15:00,224.423,224.473,224.342,224.45,791199995.0
2006-11-03 19:20:00,224.445,224.475,224.377,224.475,955900000.0
2006-11-03 19:25:00,224.476,224.509,224.444,224.498,1450300000.0
2006-11-03 19:30:00,224.499,224.518,224.452,224.493,1182599999.0
2006-11-03 19:35:00,224.484,224.507,224.447,224.473,1119300002.0
2006-11-03 19:40:00,224.48,224.514,224.435,224.492,1202500003.0
2006-11-03 19:45:00,224.502,224.526,224.439,224.489,632699999.0
2006-11-03 19:50:00,224.478,224.503,224.396,224.471,754000001.0
2006-11-03 19:55:00,224.428,224.512,224.428,224.469,957000001.0
2006-11-03 20:00:00,224.467,224.467,224.393,224.43,545400000.0
2006-11-03 20:05:00,224.438,224.472,224.398,224.463,689399999.0
2006-11-03 20:10:00,224.445,224.473,224.381,224.413,1382700005.0
2006-11-03 20:15:00,224.437,224.469,224.378,224.469,874300004.0
2006-11-03 20:20:00,224.463,224.494,224.408,224.452,955900002.0
2006-11-03 20:25:00,224.451,224.504,224.393,224.438,1700600004.0
2006-11-03 20:30:00,224.46,224.472,224.389,224.472,1847999997.0
2006-11-03 20:35:00,224.461,224.483,224.379,224.423,703299998.0
2006-11-03 20:40:00,224.463,224.479,224.379,224.459,1328100002.0
2006-11-03 20:45:00,224.464,224.474,224.385,224.45,951900000.0
2006-11-03 20:50:00,224.448,224.473,224.378,224.435,935400001.0
2006-11-03 20:55:00,224.451,224.504,224.416,224.489,1728299998.0
2006-11-03 21:00:00,224.492,224.503,224.4,224.461,1574800002.0
2006-11-03 21:05:00,224.466,224.488,224.419,224.477,688700000.0
2006-11-03 21:10:00,224.486,224.491,224.383,224.422,737500003.0
2006-11-03 21:15:00,224.435,224.447,224.357,224.395,1234100007.0
2006-11-03 21:20:00,224.387,224.398,224.329,224.376,1084899999.0
2006-11-03 21:25:00,224.381,224.41,224.305,224.305,841000002.0
2006-11-03 21:30:00,224.374,224.424,224.332,224.41,494000003.0
2006-11-03 21:35:00,224.395,224.431,224.366,224.369,298199997.0
2006-11-03 21:40:00,224.367,224.412,224.329,224.388,667500005.0
2006-11-03 21:45:00,224.39,224.39,224.31,224.336,497900002.0
2006-11-03 21:50:00,224.349,224.377,224.29,224.355,355900000.0
2006-11-03 21:55:00,224.353,224.36,224.259,224.286,451600001.0
2006-11-03 22:00:00,224.283,224.37,224.23,224.332,818199996.0
2006-11-03 22:05:00,224.33,224.347,224.257,224.302,406099996.0
2006-11-03 22:10:00,224.29,224.317,224.249,224.288,303700001.0
2006-11-03 22:15:00,224.289,224.346,224.269,224.335,630499998.0
2006-11-03 22:20:00,224.318,224.359,224.278,224.327,344200002.0
2006-11-03 22:25:00,224.294,224.322,224.23,224.283,510300000.0
2006-11-03 22:30:00,224.293,224.293,224.199,224.202,756900004.0
2006-11-03 22:35:00,224.251,224.255,224.128,224.161,351300002.0
2006-11-03 22:40:00,224.155,224.255,224.147,224.225,438099999.0
2006-11-03 22:45:00,224.234,224.294,224.191,224.281,387399997.0
2006-11-03 22:50:00,224.284,224.313,224.245,224.261,429999999.0
2006-11-03 22:55:00,224.266,224.303,224.219,224.24,337300000.0
2006-11-03 23:00:00,224.257,224.366,224.256,224.322,263199999.0
2006-11-03 23:05:00,224.31,224.356,224.267,224.328,268400000.0
2006-11-03 23:10:00,224.322,224.345,224.254,224.306,320399999.0
2006-11-03 23:15:00,224.334,224.363,224.272,224.338,176800001.0
2006-11-03 23:20:00,224.317,224.363,224.27,224.316,264400003.0
2006-11-03 23:25:00,224.311,224.363,224.278,224.337,306500000.0
2006-11-03 23:30:00,224.346,224.357,224.263,224.288,258300001.0
2006-11-03 23:35:00,224.3,224.339,224.254,224.276,272799998.0
2006-11-03 23:40:00,224.336,224.336,224.217,224.222,293599999.0
2006-11-03 23:45:00,224.23,224.308,224.215,224.273,251500000.0
2006-11-03 23:50:00,224.249,224.301,224.192,224.22,317100000.0
2006-11-03 23:55:00,224.237,224.335,224.216,224.314,238400001.0
2006-11-06 00:00:00,224.582,224.592,224.514,224.534,285999999.0
2006-11-06 00:05:00,224.564,224.572,224.346,224.456,264600000.0
2006-11-06 00:10:00,224.496,224.519,224.45,224.481,333200000.0
2006-11-06 00:15:00,224.492,224.507,224.343,224.376,212300000.0
2006-11-06 00:20:00,224.364,224.364,224.287,224.305,201500000.0
2006-11-06 00:25:00,224.329,224.381,224.269,224.311,207400000.0
2006-11-06 00:30:00,224.307,224.387,224.307,224.386,234199999.0
2006-11-06 00:35:00,224.388,224.55,224.387,224.441,219900000.0
2006-11-06 00:40:00,224.402,224.402,224.288,224.299,216200000.0
2006-11-06 00:45:00,224.249,224.346,224.249,224.33,267800002.0
2006-11-06 00:50:00,224.348,224.39,224.308,224.384,242200000.0
2006-11-06 00:55:00,224.392,224.394,224.321,224.355,280199999.0
2006-11-06 01:00:00,224.374,224.384,224.306,224.34,342300002.0
2006-11-06 01:05:00,224.352,224.394,224.344,224.356,235699999.0
2006-11-06 01:10:00,224.358,224.378,224.275,224.275,297000001.0
2006-11-06 01:15:00,224.331,224.352,224.298,224.321,260400000.0
2006-11-06 01:20:00,224.322,224.33,224.257,224.282,250300000.0
2006-11-06 01:25:00,224.245,224.28,224.216,224.245,271699998.0
2006-11-06 01:30:00,224.249,224.269,224.203,224.22,248300000.0
2006-11-06 01:35:00,224.218,224.275,224.194,224.244,196200001.0
2006-11-06 01:40:00,224.219,224.282,224.194,224.275,220800000.0
2006-11-06 01:45:00,224.266,224.277,224.203,224.237,245400000.0
2006-11-06 01:50:00,224.247,224.29,224.202,224.245,255599998.0
2006-11-06 01:55:00,224.241,224.241,224.154,224.225,217700001.0
2006-11-06 02:00:00,224.207,224.246,224.036,224.238,186500001.0
2006-11-06 02:05:00,224.241,224.241,224.154,224.226,197700000.0
2006-11-06 02:10:00,224.234,224.287,224.19,224.285,232400001.0
2006-11-06 02:15:00,224.283,224.307,224.236,224.261,256500001.0
2006-11-06 02:20:00,224.265,224.353,224.265,224.326,239900000.0
2006-11-06 02:25:00,224.368,224.386,224.292,224.317,282800003.0
2006-11-06 02:30:00,224.333,224.337,224.286,224.307,278200001.0
2006-11-06 02:35:00,224.314,224.374,224.301,224.312,291300001.0
2006-11-06 02:40:00,224.286,224.356,224.276,224.325,220200000.0
2006-11-06 02:45:00,224.32,224.355,224.298,224.301,226300000.0
2006-11-06 02:50:00,224.252,224.358,224.247,224.322,250000000.0
2006-11-06 02:55:00,224.296,224.402,224.296,224.374,271899999.0
2006-11-06 03:00:00,224.364,224.407,224.347,224.388,312699998.0
2006-11-06 03:05:00,224.4,224.415,224.304,224.325,164399999.0
2006-11-06 03:10:00,224.313,224.399,224.299,224.391,328500001.0
2006-11-06 03:15:00,224.413,224.448,224.353,224.426,260999999.0
2006-11-06 03:20:00,224.419,224.424,224.338,224.355,346499999.0
2006-11-06 03:25:00,224.34,224.384,224.322,224.377,221400000.0
2006-11-06 03:30:00,224.362,224.411,224.333,224.357,275899998.0
2006-11-06 03:35:00,224.382,224.397,224.327,224.397,239600000.0
2006-11-06 03:40:00,224.354,224.398,224.354,224.385,269000000.0
2006-11-06 03:45:00,224.401,224.413,224.358,224.4,225700002.0
2006-11-06 03:50:00,224.419,224.423,224.345,224.365,244800002.0
2006-11-06 03:55:00,224.379,224.383,224.313,224.345,233499999.0
2006-11-06 04:00:00,224.351,224.391,224.331,224.364,247100000.0
2006-11-06 04:05:00,224.354,224.379,224.314,224.365,312699999.0
2006-11-06 04:10:00,224.368,224.401,224.309,224.401,295300000.0
2006-11-06 04:15:00,224.394,224.404,224.336,224.336,199200000.0
2006-11-06 04:20:00,224.346,224.39,224.332,224.39,278900000.0
2006-11-06 04:25:00,224.345,224.399,224.327,224.339,256600001.0
2006-11-06 04:30:00,224.323,224.383,224.305,224.34,259399998.0
2006-11-06 04:35:00,224.348,224.368,224.313,224.346,239300000.0
2006-11-06 04:40:00,224.33,224.365,224.29,224.323,259400001.0
2006-11-06 04:45:00,224.294,224.372,224.292,224.349,215799999.0
2006-11-06 04:50:00,224.331,224.37,224.284,224.325,306400000.0
2006-11-06 04:55:00,224.324,224.353,224.28,224.282,241600000.0
2006-11-06 05:00:00,224.307,224.347,224.28,224.317,302300002.0
2006-11-06 05:05:00,224.326,224.333,224.282,224.332,237800001.0
2006-11-06 05:10:00,224.331,224.333,224.27,224.333,209800000.0
2006-11-06 05:15:00,224.303,224.334,224.269,224.292,227000000.0
2006-11-06 05:20:00,224.302,224.35,224.3,224.341,230800000.0
2006-11-06 05:25:00,224.345,224.361,224.298,224.32,253499998.0
2006-11-06 05:30:00,224.346,224.388,224.334,224.371,247100000.0
2006-11-06 05:35:00,224.355,224.374,224.293,224.355,269799999.0
2006-11-06 05:40:00,224.369,224.388,224.32,224.334,281300000.0
2006-11-06 05:45:00,224.36,224.405,224.324,224.398,297500001.0
2006-11-06 05:50:00,224.365,224.412,224.353,224.377,331499999.0
2006-11-06 05:55:00,224.394,224.411,224.322,224.33,276500002.0
2006-11-06 06:00:00,224.337,224.379,224.313,224.334,310900001.0
2006-11-06 06:05:00,224.323,224.417,224.319,224.409,349199999.0
2006-11-06 06:10:00,224.411,224.437,224.339,224.376,300200002.0
2006-11-06 06:15:00,224.385,224.402,224.345,224.388,231800000.0
2006-11-06 06:20:00,224.398,224.416,224.358,224.387,242599999.0
2006-11-06 06:25:00,224.386,224.425,224.354,224.425,232100001.0
2006-11-06 06:30:00,224.404,224.412,224.358,224.378,249600002.0
2006-11-06 06:35:00,224.35,224.414,224.334,224.387,262400003.0
2006-11-06 06:40:00,224.36,224.4,224.34,224.369,240699999.0
2006-11-06 06:45:00,224.389,224.41,224.351,224.379,241400000.0
2006-11-06 06:50:00,224.363,224.408,224.336,224.354,208900002.0
2006-11-06 06:55:00,224.35,224.417,224.347,224.367,266999999.0
2006-11-06 07:00:00,224.39,224.408,224.355,224.363,307599998.0
2006-11-06 07:05:00,224.363,224.393,224.311,224.343,315100001.0
2006-11-06 07:10:00,224.356,224.38,224.328,224.345,294199998.0
2006-11-06 07:15:00,224.332,224.358,224.313,224.34,279100000.0
2006-11-06 07:20:00,224.353,224.357,224.291,224.315,185500000.0
2006-11-06 07:25:00,224.32,224.334,224.304,224.321,264100001.0
2006-11-06 07:30:00,224.301,224.317,224.254,224.289,229500002.0
2006-11-06 07:35:00,224.299,224.31,224.26,224.29,226199999.0
2006-11-06 07:40:00,224.282,224.302,224.247,224.277,236400000.0
2006-11-06 07:45:00,224.261,224.308,224.21,224.222,209199999.0
2006-11-06 07:50:00,224.231,224.269,224.2,224.251,232100001.0
2006-11-06 07:55:00,224.218,224.274,224.188,224.235,300800003.0
2006-11-06 08:00:00,224.23,224.293,224.223,224.28,287100000.0
2006-11-06 08:05:00,224.28,224.369,224.255,224.348,182600001.0
2006-11-06 08:10:00,224.363,224.388,224.337,224.371,182600000.0
2006-11-06 08:15:00,224.376,224.376,224.327,224.361,232699999.0
2006-11-06 08:20:00,224.364,224.391,224.313,224.351,321700004.0
2006-11-06 08:25:00,224.315,224.38,224.292,224.368,260400000.0
2006-11-06 08:30:00,224.365,224.432,224.365,224.423,290700000.0
2006-11-06 08:35:00,224.393,224.396,224.338,224.375,277100001.0
2006-11-06 08:40:00,224.367,224.367,224.297,224.316,248299999.0
2006-11-06 08:45:00,224.332,224.359,224.29,224.305,228600000.0
2006-11-06 08:50:00,224.313,224.326,224.253,224.303,171000000.0
2006-11-06 08:55:00,224.302,224.309,224.254,224.276,216300000.0
2006-11-06 09:00:00,224.282,224.319,224.258,224.289,248499999.0
2006-11-06 09:05:00,224.306,224.333,224.28,224.29,274800001.0
2006-11-06 09:10:00,224.31,224.354,224.28,224.317,198000002.0
2006-11-06 09:15:00,224.296,224.354,224.281,224.345,200299999.0
2006-11-06 09:20:00,224.352,224.493,224.341,224.493,294200001.0
2006-11-06 09:25:00,224.497,224.497,224.352,224.383,309800000.0
2006-11-06 09:30:00,224.355,224.4,224.302,224.334,265000002.0
2006-11-06 09:35:00,224.336,224.357,224.227,224.245,282399998.0
2006-11-06 09:40:00,224.242,224.295,224.232,224.277,189800000.0
2006-11-06 09:45:00,224.276,224.33,224.23,224.316,183300001.0
2006-11-06 09:50:00,224.303,224.402,224.268,224.369,317699999.0
2006-11-06 09:55:00,224.364,224.48,224.352,224.447,198900001.0
2006-11-06 10:00:00,224.467,224.478,224.401,224.425,213500001.0
2006-11-06 10:05:00,224.423,224.436,224.339,224.339,243299997.0
2006-11-06 10:10:00,224.339,224.393,224.318,224.323,247600000.0
2006-11-06 10:15:00,224.329,224.458,224.281,224.454,189699999.0
2006-11-06 10:20:00,224.461,224.481,224.413,224.435,324299999.0
2006-11-06 10:25:00,224.439,224.445,224.344,224.368,241000000.0
2006-11-06 10:30:00,224.361,224.374,224.285,224.34,240400000.0
2006-11-06 10:35:00,224.337,224.364,224.292,224.31,237400001.0
2006-11-06 10:40:00,224.318,224.339,224.281,224.305,299599996.0
2006-11-06 10:45:00,224.32,224.32,224.233,224.245,212600002.0
2006-11-06 10:50:00,224.236,224.328,224.236,224.317,291200001.0
2006-11-06 10:55:00,224.315,224.315,224.231,224.282,265299999.0
2006-11-06 11:00:00,224.29,224.292,224.226,224.271,170100000.0
2006-11-06 11:05:00,224.259,224.296,224.203,224.244,227800000.0
2006-11-06 11:10:00,224.245,224.276,224.209,224.246,196900000.0
2006-11-06 11:15:00,224.254,224.277,224.212,224.228,235700000.0
2006-11-06 11:20:00,224.248,224.357,224.245,224.34,235300000.0
2006-11-06 11:25:00,224.316,224.354,224.273,224.315,218699999.0
2006-11-06 11:30:00,224.307,224.315,224.241,224.256,204300000.0
2006-11-06 11:35:00,224.242,224.302,224.216,224.294,303200001.0
2006-11-06 11:40:00,224.296,224.325,224.252,224.294,298200001.0
2006-11-06 11:45:00,224.271,224.384,224.271,224.364,258700000.0
2006-11-06 11:50:00,224.35,224.363,224.301,224.318,196700000.0
2006-11-06 11:55:00,224.346,224.421,224.309,224.417,243599999.0
2006-11-06 12:00:00,224.424,224.505,224.391,224.456,272600001.0
2006-11-06 12:05:00,224.482,224.482,224.419,224.421,214899999.0
2006-11-06 12:10:00,224.451,224.506,224.448,224.485,242300001.0
2006-11-06 12:15:00,224.47,224.497,224.382,224.421,247399998.0
2006-11-06 12:20:00,224.421,224.421,224.364,224.38,273900001.0
2006-11-06 12:25:00,224.371,224.489,224.343,224.471,206700000.0
2006-11-06 12:30:00,224.486,224.508,224.398,224.442,334500004.0
2006-11-06 12:35:00,224.461,224.472,224.407,224.448,401300004.0
2006-11-06 12:40:00,224.429,224.473,224.387,224.468,182400000.0
2006-11-06 12:45:00,224.427,224.492,224.382,224.39,255699999.0
2006-11-06 12:50:00,224.395,224.395,224.274,224.33,289900002.0
2006-11-06 12:55:00,224.321,224.321,224.258,224.27,248900000.0
2006-11-06 13:00:00,224.263,224.309,224.224,224.279,203200000.0
2006-11-06 13:05:00,224.305,224.374,224.219,224.374,289000000.0
2006-11-06 13:10:00,224.37,224.418,224.344,224.387,275000000.0
2006-11-06 13:15:00,224.39,224.402,224.283,224.283,247700000.0
2006-11-06 13:20:00,224.314,224.391,224.313,224.375,286300001.0
2006-11-06 13:25:00,224.365,224.384,224.329,224.376,247500001.0
2006-11-06 13:30:00,224.365,224.383,224.336,224.352,186399999.0
2006-11-06 13:35:00,224.351,224.375,224.323,224.357,231300002.0
2006-11-06 13:40:00,224.337,224.379,224.289,224.377,245300000.0
2006-11-06 13:45:00,224.364,224.37,224.307,224.34,230800001.0
2006-11-06 13:50:00,224.323,224.379,224.31,224.374,206400001.0
2006-11-06 13:55:00,224.356,224.374,224.299,224.355,244799998.0
2006-11-06 14:00:00,224.349,224.429,224.349,224.419,245899998.0
2006-11-06 14:05:00,224.428,224.457,224.395,224.409,228800000.0
2006-11-06 14:10:00,224.412,224.437,224.397,224.433,244999999.0
2006-11-06 14:15:00,224.452,224.457,224.383,224.411,256700000.0
2006-11-06 14:20:00,224.406,224.406,224.335,224.371,343900003.0
2006-11-06 14:25:00,224.395,224.468,224.37,224.416,207999999.0
2006-11-06 14:30:00,224.4,224.41,224.362,224.362,180200000.0
2006-11-06 14:35:00,224.377,224.408,224.335,224.396,276000000.0
2006-11-06 14:40:00,224.393,224.405,224.329,224.38,205599998.0
2006-11-06 14:45:00,224.387,224.455,224.37,224.455,179700000.0
2006-11-06 14:50:00,224.453,224.478,224.427,224.453,233399999.0
2006-11-06 14:55:00,224.472,224.487,224.424,224.469,221700001.0
2006-11-06 15:00:00,224.469,224.537,224.457,224.491,206600000.0
2006-11-06 15:05:00,224.475,224.507,224.448,224.491,198900001.0
2006-11-06 15:10:00,224.479,224.568,224.479,224.568,248600000.0
2006-11-06 15:15:00,224.565,224.599,224.547,224.567,239400000.0
2006-11-06 15:20:00,224.559,224.613,224.559,224.605,243499999.0
2006-11-06 15:25:00,224.622,224.635,224.582,224.605,231599999.0
2006-11-06 15:30:00,224.6,224.623,224.523,224.523,259800000.0
2006-11-06 15:35:00,224.553,224.587,224.454,224.495,240599999.0
2006-11-06 15:40:00,224.527,224.527,224.427,224.499,180100002.0
2006-11-06 15:45:00,224.493,224.565,224.493,224.548,285500000.0
2006-11-06 15:50:00,224.544,224.559,224.487,224.528,222800000.0
2006-11-06 15:55:00,224.524,224.533,224.497,224.513,191599999.0
2006-11-06 16:00:00,224.506,224.558,224.455,224.526,169700000.0
2006-11-06 16:05:00,224.534,224.59,224.514,224.574,213499999.0
2006-11-06 16:10:00,224.572,224.64,224.572,224.612,283800003.0
2006-11-06 16:15:00,224.627,224.648,224.585,224.613,250200000.0
2006-11-06 16:20:00,224.616,224.647,224.59,224.602,293099998.0
2006-11-06 16:25:00,224.59,224.626,224.553,224.599,211199999.0
2006-11-06 16:30:00,224.563,224.648,224.554,224.619,276200000.0
2006-11-06 16:35:00,224.595,224.61,224.558,224.585,230099998.0
2006-11-06 16:40:00,224.578,224.578,224.423,224.434,266500002.0
2006-11-06 16:45:00,224.433,224.497,224.428,224.47,289200000.0
2006-11-06 16:50:00,224.482,224.557,224.466,224.547,244500000.0
2006-11-06 16:55:00,224.547,224.576,224.508,224.53,330900001.0
2006-11-06 17:00:00,224.529,224.579,224.513,224.531,209099999.0
2006-11-06 17:05:00,224.537,224.557,224.468,224.525,252399999.0
2006-11-06 17:10:00,224.522,224.528,224.482,224.494,225300001.0
2006-11-06 17:15:00,224.496,224.518,224.375,224.375,263500000.0
2006-11-06 17:20:00,224.37,224.433,224.338,224.433,219599998.0
2006-11-06 17:25:00,224.421,224.424,224.364,224.418,226200001.0
2006-11-06 17:30:00,224.403,224.503,224.4,224.503,201399999.0
2006-11-06 17:35:00,224.496,224.503,224.422,224.439,281300000.0
2006-11-06 17:40:00,224.416,224.443,224.371,224.44,285200001.0
2006-11-06 17:45:00,224.448,224.479,224.422,224.434,222900000.0
2006-11-06 17:50:00,224.431,224.442,224.368,224.417,200800001.0
2006-11-06 17:55:00,224.412,224.544,224.393,224.527,288699999.0
2006-11-06 18:00:00,224.55,224.554,224.386,224.387,2460100003.0
2006-11-06 18:05:00,224.398,224.398,224.316,224.344,3205500000.0
2006-11-06 18:10:00,224.355,224.425,224.338,224.417,2071800001.0
2006-11-06 18:15:00,224.371,224.452,224.371,224.452,2437199996.0
2006-11-06 18:20:00,224.447,224.516,224.387,224.477,3040400001.0
2006-11-06 18:25:00,224.488,224.539,224.449,224.51,2189799999.0
2006-11-06 18:30:00,224.512,224.591,224.504,224.546,2240400000.0
2006-11-06 18:35:00,224.537,224.547,224.434,224.535,1184900001.0
2006-11-06 18:40:00,224.512,224.579,224.479,224.546,1329299998.0
2006-11-06 18:45:00,224.543,224.619,224.537,224.596,773600000.0
2006-11-06 18:50:00,224.593,224.593,224.505,224.536,1215599999.0
2006-11-06 18:55:00,224.542,224.549,224.505,224.538,1065799998.0
2006-11-06 19:00:00,224.53,224.566,224.486,224.541,846900001.0
2006-11-06 19:05:00,224.509,224.532,224.431,224.5,1471099998.0
2006-11-06 19:10:00,224.496,224.504,224.427,224.499,735900001.0
2006-11-06 19:15:00,224.525,224.544,224.494,224.503,945200004.0
2006-11-06 19:20:00,224.498,224.544,224.482,224.506,995999998.0
2006-11-06 19:25:00,224.515,224.522,224.437,224.465,1378499999.0
2006-11-06 19:30:00,224.473,224.52,224.43,224.488,1249499998.0
2006-11-06 19:35:00,224.481,224.499,224.41,224.43,938899998.0
2006-11-06 19:40:00,224.464,224.519,224.436,224.47,1173700000.0
2006-11-06 19:45:00,224.457,224.483,224.404,224.413,745700000.0
2006-11-06 19:50:00,224.425,224.485,224.395,224.444,737400000.0
2006-11-06 19:55:00,224.422,224.468,224.362,224.364,891799999.0
2006-11-06 20:00:00,224.375,224.437,224.372,224.422,570399999.0
2006-11-06 20:05:00,224.376,224.464,224.37,224.416,818999999.0
2006-11-06 20:10:00,224.422,224.457,224.39,224.432,1380500006.0
2006-11-06 20:15:00,224.448,224.452,224.384,224.403,928399999.0
2006-11-06 20:20:00,224.408,224.442,224.383,224.405,1010400002.0
2006-11-06 20:25:00,224.403,224.452,224.357,224.402,1639100003.0
2006-11-06 20:30:00,224.427,224.44,224.346,224.381,1967100006.0
2006-11-06 20:35:00,224.38,224.429,224.355,224.382,800699999.0
2006-11-06 20:40:00,224.399,224.433,224.38,224.421,1619100001.0
2006-11-06 20:45:00,224.431,224.433,224.351,224.418,1129600001.0
2006-11-06 20:50:00,224.411,224.433,224.31,224.374,939799999.0
2006-11-06 20:55:00,224.373,224.397,224.309,224.386,1703500003.0
2006-11-06 21:00:00,224.37,224.422,224.299,224.365,1543199998.0
2006-11-06 21:05:00,224.363,224.423,224.315,224.333,824899998.0
2006-11-06 21:10:00,224.355,224.369,224.252,224.257,781400000.0
2006-11-06 21:15:00,224.25,224.274,224.208,224.266,937200002.0
2006-11-06 21:20:00,224.266,224.286,224.215,224.253,1123100001.0
2006-11-06 21:25:00,224.256,224.287,224.196,224.215,828900003.0
2006-11-06 21:30:00,224.229,224.279,224.226,224.253,487699998.0
2006-11-06 21:35:00,224.249,224.272,224.203,224.271,298300000.0
2006-11-06 21:40:00,224.259,224.309,224.217,224.267,562200001.0
2006-11-06 21:45:00,224.289,224.335,224.259,224.33,439100002.0
2006-11-06 21:50:00,224.347,224.38,224.3,224.341,276300000.0
2006-11-06 21:55:00,224.339,224.365,224.287,224.311,446400002.0
2006-11-06 22:00:00,224.303,224.372,224.302,224.337,904500000.0
2006-11-06 22:05:00,224.345,224.367,224.296,224.33,267999999.0
2006-11-06 22:10:00,224.331,224.382,224.31,224.31,244199999.0
2006-11-06 22:15:00,224.358,224.38,224.309,224.372,668800000.0
2006-11-06 22:20:00,224.384,224.388,224.33,224.38,307700002.0
2006-11-06 22:25:00,224.363,224.38,224.327,224.363,532500001.0
2006-11-06 22:30:00,224.372,224.399,224.332,224.35,657100001.0
2006-11-06 22:35:00,224.349,224.358,224.298,224.302,252000000.0
2006-11-06 22:40:00,224.358,224.417,224.31,224.35,423200000.0
2006-11-06 22:45:00,224.347,224.41,224.336,224.37,500800001.0
2006-11-06 22:50:00,224.375,224.408,224.341,224.365,423600002.0
2006-11-06 22:55:00,224.351,224.381,224.291,224.344,354100000.0
2006-11-06 23:00:00,224.336,224.388,224.326,224.347,287700000.0
2006-11-06 23:05:00,224.327,224.353,224.262,224.344,218799998.0
2006-11-06 23:10:00,224.333,224.364,224.277,224.306,265400001.0
2006-11-06 23:15:00,224.331,224.365,224.3,224.365,181200000.0
2006-11-06 23:20:00,224.404,224.409,224.298,224.358,317499998.0
2006-11-06 23:25:00,224.334,224.365,224.307,224.346,187800000.0
2006-11-06 23:30:00,224.35,224.395,224.335,224.363,183800000.0
2006-11-06 23:35:00,224.387,224.39,224.314,224.352,221200002.0
2006-11-06 23:40:00,224.368,224.403,224.326,224.385,203099998.0
2006-11-06 23:45:00,224.381,224.417,224.334,224.355,202099999.0
2006-11-06 23:50:00,224.379,224.421,224.323,224.374,263100001.0
2006-11-06 23:55:00,224.374,224.458,224.358,224.437,278699998.0
2006-11-07 00:00:00,224.451,224.451,224.348,224.367,230900001.0
2006-11-07 00:05:00,224.387,224.437,224.369,224.411,313200000.0
2006-11-07 00:10:00,224.402,224.415,224.313,224.377,257799999.0
2006-11-07 00:15:00,224.398,224.446,224.359,224.372,228999999.0
2006-11-07 00:20:00,224.36,224.405,224.333,224.333,223000000.0
2006-11-07 00:25:00,224.373,224.436,224.305,224.425,263900000.0
2006-11-07 00:30:00,224.424,224.499,224.411,224.455,250300000.0
2006-11-07 00:35:00,224.456,224.465,224.404,224.417,246399998.0
2006-11-07 00:40:00,224.44,224.46,224.369,224.4,272499998.0
2006-11-07 00:45:00,224.396,224.46,224.37,224.442,221600000.0
2006-11-07 00:50:00,224.498,224.572,224.48,224.537,246500000.0
2006-11-07 00:55:00,224.523,224.523,224.446,224.457,215300000.0
2006-11-07 01:00:00,224.476,224.497,224.43,224.445,233000001.0
2006-11-07 01:05:00,224.438,224.47,224.409,224.409,268000001.0
2006-11-07 01:10:00,224.431,224.453,224.382,224.445,324600002.0
2006-11-07 01:15:00,224.445,224.445,224.385,224.411,218699999.0
2006-11-07 01:20:00,224.427,224.427,224.326,224.413,255400001.0
2006-11-07 01:25:00,224.402,224.409,224.367,224.379,255100001.0
2006-11-07 01:30:00,224.389,224.416,224.354,224.359,149800000.0
2006-11-07 01:35:00,224.397,224.422,224.357,224.395,283299999.0
2006-11-07 01:40:00,224.389,224.414,224.316,224.343,265999999.0
2006-11-07 01:45:00,224.343,224.369,224.319,224.321,270499998.0
2006-11-07 01:50:00,224.352,224.352,224.247,224.273,243800000.0
2006-11-07 01:55:00,224.266,224.311,224.255,224.285,256099998.0
2006-11-07 02:00:00,224.281,224.405,224.261,224.335,214100000.0
2006-11-07 02:05:00,224.334,224.354,224.259,224.308,197100001.0
2006-11-07 02:10:00,224.311,224.397,224.272,224.387,285699999.0
2006-11-07 02:15:00,224.387,224.434,224.356,224.382,264400000.0
2006-11-07 02:20:00,224.387,224.481,224.352,224.469,248099998.0
2006-11-07 02:25:00,224.461,224.525,224.437,224.489,325000000.0
2006-11-07 02:30:00,224.501,224.502,224.414,224.457,198800001.0
2006-11-07 02:35:00,224.427,224.517,224.421,224.498,349999998.0
2006-11-07 02:40:00,224.486,224.522,224.464,224.513,278700000.0
2006-11-07 02:45:00,224.479,224.522,224.464,224.497,241699999.0
2006-11-07 02:50:00,224.489,224.535,224.405,224.498,247700002.0
2006-11-07 02:55:00,224.473,224.491,224.441,224.483,212200001.0
2006-11-07 03:00:00,224.476,224.517,224.446,224.47,283800000.0
2006-11-07 03:05:00,224.441,224.477,224.411,224.464,232700000.0
2006-11-07 03:10:00,224.449,224.485,224.419,224.444,229200002.0
2006-11-07 03:15:00,224.451,224.451,224.344,224.373,221200001.0
2006-11-07 03:20:00,224.363,224.455,224.363,224.439,289200000.0
2006-11-07 03:25:00,224.439,224.555,224.413,224.45,260700002.0
2006-11-07 03:30:00,224.427,224.473,224.367,224.429,313499999.0
2006-11-07 03:35:00,224.431,224.471,224.393,224.439,232799999.0
2006-11-07 03:40:00,224.425,224.488,224.404,224.455,254899999.0
2006-11-07 03:45:00,224.466,224.482,224.427,224.427,236600000.0
2006-11-07 03:50:00,224.445,224.485,224.445,224.459,251499999.0
2006-11-07 03:55:00,224.466,224.488,224.376,224.412,220500000.0
2006-11-07 04:00:00,224.451,224.493,224.426,224.472,236000000.0
2006-11-07 04:05:00,224.466,224.471,224.4,224.412,324499999.0
2006-11-07 04:10:00,224.42,224.497,224.409,224.446,254500000.0
2006-11-07 04:15:00,224.452,224.464,224.372,224.456,204100002.0
2006-11-07 04:20:00,224.46,224.479,224.411,224.453,304200001.0
2006-11-07 04:25:00,224.426,224.459,224.391,224.444,243300001.0
2006-11-07 04:30:00,224.448,224.494,224.435,224.46,189700001.0
2006-11-07 04:35:00,224.436,224.501,224.42,224.485,246900000.0
2006-11-07 04:40:00,224.486,224.513,224.461,224.502,232199999.0
2006-11-07 04:45:00,224.481,224.509,224.445,224.453,216000000.0
2006-11-07 04:50:00,224.44,224.512,224.44,224.512,275899999.0
2006-11-07 04:55:00,224.506,224.518,224.44,224.44,297399998.0
2006-11-07 05:00:00,224.441,224.481,224.367,224.423,266100000.0
2006-11-07 05:05:00,224.427,224.453,224.408,224.451,345900002.0
2006-11-07 05:10:00,224.441,224.441,224.348,224.373,275000001.0
2006-11-07 05:15:00,224.377,224.377,224.313,224.339,270800000.0
2006-11-07 05:20:00,224.359,224.393,224.327,224.379,261700000.0
2006-11-07 05:25:00,224.387,224.387,224.325,224.364,241500000.0
2006-11-07 05:30:00,224.382,224.399,224.328,224.345,212200002.0
2006-11-07 05:35:00,224.368,224.391,224.318,224.348,245799999.0
2006-11-07 05:40:00,224.355,224.379,224.329,224.343,233400000.0
2006-11-07 05:45:00,224.36,224.378,224.315,224.366,247200001.0
2006-11-07 05:50:00,224.317,224.409,224.314,224.39,209700000.0
2006-11-07 05:55:00,224.375,224.416,224.352,224.396,247999999.0
2006-11-07 06:00:00,224.379,224.405,224.267,224.309,184300000.0
2006-11-07 06:05:00,224.307,224.308,224.24,224.246,249200001.0
2006-11-07 06:10:00,224.257,224.308,224.241,224.273,258099999.0
2006-11-07 06:15:00,224.266,224.299,224.232,224.248,174200000.0
2006-11-07 06:20:00,224.256,224.39,224.24,224.375,255500001.0
2006-11-07 06:25:00,224.383,224.383,224.244,224.263,288399999.0
2006-11-07 06:30:00,224.259,224.423,224.169,224.364,278300001.0
2006-11-07 06:35:00,224.353,224.444,224.341,224.377,233400002.0
2006-11-07 06:40:00,224.363,224.465,224.28,224.28,214500000.0
2006-11-07 06:45:00,224.264,224.309,224.188,224.247,302000000.0
2006-11-07 06:50:00,224.236,224.284,224.185,224.246,221800003.0
2006-11-07 06:55:00,224.232,224.278,224.2,224.216,236400003.0
2006-11-07 07:00:00,224.201,224.218,224.135,224.193,198500000.0
2006-11-07 07:05:00,224.196,224.234,224.155,224.184,260500000.0
2006-11-07 07:10:00,224.203,224.274,224.181,224.25,345100001.0
2006-11-07 07:15:00,224.236,224.305,224.206,224.305,284900002.0
2006-11-07 07:20:00,224.306,224.31,224.252,224.297,264899999.0
2006-11-07 07:25:00,224.301,224.345,224.281,224.317,342900001.0
2006-11-07 07:30:00,224.316,224.348,224.272,224.28,256400001.0
2006-11-07 07:35:00,224.274,224.292,224.203,224.237,219499998.0
2006-11-07 07:40:00,224.246,224.281,224.238,224.273,142700000.0
2006-11-07 07:45:00,224.286,224.344,224.246,224.333,235900002.0
2006-11-07 07:50:00,224.332,224.332,224.245,224.267,362299999.0
2006-11-07 07:55:00,224.249,224.284,224.195,224.266,252399999.0
2006-11-07 08:00:00,224.271,224.311,224.232,224.28,244600000.0
2006-11-07 08:05:00,224.278,224.38,224.254,224.308,235100001.0
2006-11-07 08:10:00,224.323,224.341,224.23,224.23,196799999.0
2006-11-07 08:15:00,224.256,224.259,224.156,224.156,218600000.0
2006-11-07 08:20:00,224.152,224.204,224.124,224.19,241200001.0
2006-11-07 08:25:00,224.181,224.274,224.159,224.233,262400001.0
2006-11-07 08:30:00,224.226,224.251,224.155,224.199,254000000.0
2006-11-07 08:35:00,224.174,224.294,224.158,224.27,292099999.0
2006-11-07 08:40:00,224.272,224.273,224.224,224.254,212699999.0
2006-11-07 08:45:00,224.244,224.351,224.244,224.351,218800000.0
2006-11-07 08:50:00,224.35,224.35,224.214,224.236,274399999.0
2006-11-07 08:55:00,224.254,224.27,224.2,224.24,247000001.0
2006-11-07 09:00:00,224.226,224.262,224.179,224.235,182300000.0
2006-11-07 09:05:00,224.23,224.245,224.13,224.13,229300001.0
2006-11-07 09:10:00,224.157,224.2,224.116,224.158,232299998.0
2006-11-07 09:15:00,224.173,224.241,224.173,224.192,255500001.0
2006-11-07 09:20:00,224.184,224.202,224.106,224.125,279100000.0
2006-11-07 09:25:00,224.118,224.242,224.08,224.242,268600000.0
2006-11-07 09:30:00,224.235,224.255,224.198,224.244,198900000.0
2006-11-07 09:35:00,224.225,224.257,224.173,224.205,315500001.0
2006-11-07 09:40:00,224.22,224.227,224.146,224.179,219800001.0
2006-11-07 09:45:00,224.187,224.258,224.183,224.239,181200002.0
2006-11-07 09:50:00,224.249,224.263,224.166,224.223,242400001.0
2006-11-07 09:55:00,224.226,224.256,224.209,224.236,154300000.0
2006-11-07 10:00:00,224.246,224.258,224.155,224.155,225500001.0
2006-11-07 10:05:00,224.156,224.206,224.145,224.197,202500000.0
2006-11-07 10:10:00,224.183,224.191,224.129,224.169,234400001.0
2006-11-07 10:15:00,224.177,224.181,224.126,224.164,226899999.0
2006-11-07 10:20:00,224.159,224.185,224.098,224.18,230300002.0
2006-11-07 10:25:00,224.185,224.205,224.135,224.167,283300000.0
2006-11-07 10:30:00,224.174,224.257,224.167,224.231,258800001.0
2006-11-07 10:35:00,224.231,224.253,224.206,224.227,283300000.0
2006-11-07 10:40:00,224.221,224.234,224.182,224.215,216400000.0
2006-11-07 10:45:00,224.251,224.28,224.232,224.253,267100001.0
2006-11-07 10:50:00,224.248,224.264,224.19,224.264,238200000.0
2006-11-07 10:55:00,224.257,224.257,224.208,224.221,251099999.0
2006-11-07 11:00:00,224.223,224.223,224.178,224.219,187700001.0
2006-11-07 11:05:00,224.213,224.303,224.213,224.262,188500000.0
2006-11-07 11:10:00,224.256,224.347,224.242,224.347,224800000.0
2006-11-07 11:15:00,224.362,224.419,224.354,224.372,246600000.0
2006-11-07 11:20:00,224.372,224.465,224.357,224.379,166500000.0
2006-11-07 11:25:00,224.36,224.36,224.278,224.345,243300000.0
2006-11-07 11:30:00,224.34,224.474,224.333,224.445,192400000.0
2006-11-07 11:35:00,224.432,224.474,224.413,224.452,264700000.0
2006-11-07 11:40:00,224.445,224.466,224.415,224.44,303900001.0
2006-11-07 11:45:00,224.43,224.452,224.368,224.398,211600001.0
2006-11-07 11:50:00,224.375,224.447,224.361,224.415,249200000.0
2006-11-07 11:55:00,224.432,224.49,224.415,224.465,217699999.0
2006-11-07 12:00:00,224.464,224.505,224.438,224.487,296700001.0
2006-11-07 12:05:00,224.496,224.529,224.441,224.515,244800001.0
2006-11-07 12:10:00,224.526,224.526,224.405,224.43,250600002.0
2006-11-07 12:15:00,224.445,224.472,224.398,224.445,322800001.0
2006-11-07 12:20:00,224.423,224.519,224.423,224.519,231399999.0
2006-11-07 12:25:00,224.516,224.547,224.45,224.45,190800000.0
2006-11-07 12:30:00,224.428,224.442,224.386,224.386,269000003.0
2006-11-07 12:35:00,224.411,224.471,224.411,224.465,315200000.0
2006-11-07 12:40:00,224.477,224.546,224.477,224.514,242899998.0
2006-11-07 12:45:00,224.524,224.615,224.506,224.522,269500001.0
2006-11-07 12:50:00,224.541,224.565,224.475,224.565,243700000.0
2006-11-07 12:55:00,224.544,224.56,224.511,224.536,268299998.0
2006-11-07 13:00:00,224.532,224.584,224.511,224.547,229600000.0
2006-11-07 13:05:00,224.575,224.583,224.49,224.502,300500000.0
2006-11-07 13:10:00,224.469,224.511,224.395,224.454,352100002.0
2006-11-07 13:15:00,224.456,224.48,224.417,224.431,271400000.0
2006-11-07 13:20:00,224.46,224.487,224.413,224.487,309100000.0
2006-11-07 13:25:00,224.478,224.486,224.39,224.424,234399998.0
2006-11-07 13:30:00,224.437,224.484,224.402,224.484,264400001.0
2006-11-07 13:35:00,224.5,224.572,224.5,224.537,196400001.0
2006-11-07 13:40:00,224.521,224.566,224.477,224.55,295500000.0
2006-11-07 13:45:00,224.505,224.561,224.469,224.52,228299999.0
2006-11-07 13:50:00,224.515,224.571,224.477,224.494,263600001.0
2006-11-07 13:55:00,224.485,224.514,224.456,224.514,189600001.0
2006-11-07 14:00:00,224.515,224.588,224.515,224.58,223600000.0
2006-11-07 14:05:00,224.574,224.599,224.554,224.577,218200000.0
2006-11-07 14:10:00,224.576,224.597,224.532,224.597,276500002.0
2006-11-07 14:15:00,224.607,224.607,224.531,224.556,301200000.0
2006-11-07 14:20:00,224.531,224.574,224.514,224.522,227100000.0
2006-11-07 14:25:00,224.518,224.581,224.507,224.58,242500000.0
2006-11-07 14:30:00,224.573,224.586,224.507,224.547,270399998.0
2006-11-07 14:35:00,224.555,224.587,224.524,224.549,267200001.0
2006-11-07 14:40:00,224.535,224.546,224.445,224.502,265000000.0
2006-11-07 14:45:00,224.502,224.516,224.463,224.487,191600001.0
2006-11-07 14:50:00,224.472,224.548,224.462,224.518,271700001.0
2006-11-07 14:55:00,224.516,224.517,224.471,224.491,328800001.0
2006-11-07 15:00:00,224.506,224.515,224.405,224.515,297700002.0
2006-11-07 15:05:00,224.486,224.537,224.458,224.523,242500001.0
2006-11-07 15:10:00,224.509,224.517,224.427,224.475,277499999.0
2006-11-07 15:15:00,224.474,224.558,224.442,224.558,196600000.0
2006-11-07 15:20:00,224.545,224.579,224.527,224.527,253899999.0
2006-11-07 15:25:00,224.531,224.543,224.473,224.48,263700002.0
2006-11-07 15:30:00,224.482,224.482,224.355,224.421,240100000.0
2006-11-07 15:35:00,224.431,224.443,224.38,224.383,213100000.0
2006-11-07 15:40:00,224.386,224.474,224.381,224.407,247400002.0
2006-11-07 15:45:00,224.409,224.429,224.358,224.388,277699998.0
2006-11-07 15:50:00,224.392,224.392,224.329,224.351,318500000.0
2006-11-07 15:55:00,224.353,224.369,224.246,224.269,288799999.0
2006-11-07 16:00:00,224.268,224.289,224.199,224.268,280899997.0
2006-11-07 16:05:00,224.257,224.287,224.237,224.261,221000000.0
2006-11-07 16:10:00,224.254,224.321,224.251,224.303,221700002.0
2006-11-07 16:15:00,224.322,224.364,224.279,224.297,204500001.0
2006-11-07 16:20:00,224.292,224.303,224.218,224.229,249100002.0
2006-11-07 16:25:00,224.228,224.271,224.222,224.241,240100000.0
2006-11-07 16:30:00,224.224,224.276,224.187,224.24,299600000.0
2006-11-07 16:35:00,224.23,224.277,224.227,224.259,211600000.0
2006-11-07 16:40:00,224.243,224.281,224.194,224.217,249400000.0
2006-11-07 16:45:00,224.222,224.25,224.115,224.115,251000000.0
2006-11-07 16:50:00,224.084,224.268,224.053,224.258,199100000.0
2006-11-07 16:55:00,224.254,224.278,224.183,224.213,276699998.0
2006-11-07 17:00:00,224.222,224.384,224.222,224.36,253800002.0
2006-11-07 17:05:00,224.335,224.367,224.301,224.333,259200002.0
2006-11-07 17:10:00,224.31,224.345,224.261,224.287,198100000.0
2006-11-07 17:15:00,224.266,224.266,224.199,224.228,211100001.0
2006-11-07 17:20:00,224.22,224.288,224.215,224.27,199500001.0
2006-11-07 17:25:00,224.254,224.306,224.219,224.25,282800000.0
2006-11-07 17:30:00,224.234,224.315,224.234,224.315,280900001.0
2006-11-07 17:35:00,224.299,224.385,224.295,224.34,266400001.0
2006-11-07 17:40:00,224.329,224.332,224.242,224.275,247500000.0
2006-11-07 17:45:00,224.29,224.29,224.211,224.217,212200001.0
2006-11-07 17:50:00,224.224,224.226,224.135,224.167,239999999.0
2006-11-07 17:55:00,224.173,224.232,224.15,224.15,243800000.0
2006-11-07 18:00:00,224.175,224.226,224.15,224.202,2392900004.0
2006-11-07 18:05:00,224.226,224.246,224.176,224.176,3143300001.0
2006-11-07 18:10:00,224.166,224.191,224.113,224.148,2313100008.0
2006-11-07 18:15:00,224.15,224.206,224.147,224.177,2377000000.0
2006-11-07 18:20:00,224.188,224.213,224.14,224.18,2937700003.0
2006-11-07 18:25:00,224.18,224.196,224.097,224.17,1931100003.0
2006-11-07 18:30:00,224.18,224.235,224.103,224.149,2044500008.0
2006-11-07 18:35:00,224.133,224.177,224.099,224.112,1201699999.0
2006-11-07 18:40:00,224.105,224.214,224.104,224.199,1198299998.0
2006-11-07 18:45:00,224.208,224.251,224.17,224.192,773099999.0
2006-11-07 18:50:00,224.191,224.216,224.161,224.195,1155200006.0
2006-11-07 18:55:00,224.185,224.268,224.144,224.26,987100001.0
2006-11-07 19:00:00,224.25,224.262,224.203,224.217,859400000.0
2006-11-07 19:05:00,224.228,224.239,224.109,224.134,1439699999.0
2006-11-07 19:10:00,224.14,224.157,224.085,224.097,633099997.0
2006-11-07 19:15:00,224.099,224.132,224.049,224.084,902700000.0
2006-11-07 19:20:00,224.1,224.173,224.076,224.173,965400000.0
2006-11-07 19:25:00,224.175,224.186,224.104,224.133,1204300001.0
2006-11-07 19:30:00,224.127,224.135,224.062,224.107,1288499999.0
2006-11-07 19:35:00,224.1,224.15,224.026,224.064,977900000.0
2006-11-07 19:40:00,224.08,224.158,224.078,224.118,983400000.0
2006-11-07 19:45:00,224.105,224.136,224.064,224.104,721399998.0
2006-11-07 19:50:00,224.112,224.149,224.083,224.112,830500001.0
2006-11-07 19:55:00,224.108,224.152,224.07,224.11,738399998.0
2006-11-07 20:00:00,224.095,224.101,224.005,224.047,585000003.0
2006-11-07 20:05:00,224.058,224.088,224.002,224.069,836999998.0
2006-11-07 20:10:00,224.07,224.109,224.046,224.055,1303899998.0
2006-11-07 20:15:00,224.05,224.067,223.983,224.048,866199997.0
2006-11-07 20:20:00,224.029,224.102,223.997,224.042,1036000002.0
2006-11-07 20:25:00,224.073,224.082,223.989,224.038,1638500002.0
2006-11-07 20:30:00,224.055,224.082,223.981,223.998,1697000007.0
2006-11-07 20:35:00,223.982,224.135,223.982,224.11,762500001.0
2006-11-07 20:40:00,224.118,224.185,224.089,224.159,1466100004.0
2006-11-07 20:45:00,224.154,224.205,224.092,224.181,1129099996.0
2006-11-07 20:50:00,224.173,224.19,224.122,224.17,1064699998.0
2006-11-07 20:55:00,224.159,224.18,224.119,224.135,1695199999.0
2006-11-07 21:00:00,224.143,224.163,224.105,224.118,1503599999.0
2006-11-07 21:05:00,224.148,224.203,224.12,224.175,751300002.0
2006-11-07 21:10:00,224.182,224.214,224.144,224.202,783500000.0
2006-11-07 21:15:00,224.172,224.274,224.152,224.241,1001600001.0
2006-11-07 21:20:00,224.232,224.259,224.161,224.233,1125700000.0
2006-11-07 21:25:00,224.228,224.276,224.167,224.272,724700001.0
2006-11-07 21:30:00,224.282,224.282,224.2,224.269,535900000.0
2006-11-07 21:35:00,224.222,224.304,224.222,224.254,307700002.0
2006-11-07 21:40:00,224.264,224.282,224.218,224.277,511099999.0
2006-11-07 21:45:00,224.275,224.285,224.211,224.211,543299999.0
2006-11-07 21:50:00,224.268,224.288,224.192,224.288,309800000.0
2006-11-07 21:55:00,224.283,224.298,224.222,224.238,326699999.0
2006-11-07 22:00:00,224.228,224.267,224.218,224.248,891099997.0
2006-11-07 22:05:00,224.238,224.238,224.164,224.207,258500001.0
2006-11-07 22:10:00,224.2,224.232,224.15,224.21,307699999.0
2006-11-07 22:15:00,224.215,224.25,224.197,224.218,483900001.0
2006-11-07 22:20:00,224.211,224.227,224.136,224.227,405199999.0
2006-11-07 22:25:00,224.228,224.244,224.151,224.23,529900001.0
2006-11-07 22:30:00,224.232,224.232,224.163,224.21,753400004.0
2006-11-07 22:35:00,224.217,224.241,224.174,224.212,287800000.0
2006-11-07 22:40:00,224.213,224.235,224.167,224.21,384999998.0
2006-11-07 22:45:00,224.216,224.253,224.19,224.233,377199999.0
2006-11-07 22:50:00,224.23,224.264,224.194,224.245,429499997.0
2006-11-07 22:55:00,224.245,224.297,224.221,224.245,387999999.0
2006-11-07 23:00:00,224.233,224.28,224.163,224.216,277600000.0
2006-11-07 23:05:00,224.211,224.25,224.194,224.25,205300002.0
2006-11-07 23:10:00,224.228,224.251,224.192,224.229,265500001.0
2006-11-07 23:15:00,224.204,224.289,224.195,224.257,261100000.0
2006-11-07 23:20:00,224.265,224.315,224.237,224.303,269499999.0
2006-11-07 23:25:00,224.285,224.339,224.268,224.28,332299999.0
2006-11-07 23:30:00,224.288,224.297,224.228,224.295,227000000.0
2006-11-07 23:35:00,224.298,224.311,224.215,224.233,241699998.0
2006-11-07 23:40:00,224.244,224.285,224.221,224.274,239800001.0
2006-11-07 23:45:00,224.276,224.276,224.182,224.185,225500001.0
2006-11-07 23:50:00,224.184,224.243,224.184,224.217,309100000.0
2006-11-07 23:55:00,224.236,224.289,224.187,224.283,249200000.0
2006-11-08 00:00:00,224.285,224.286,224.152,224.202,217100001.0
2006-11-08 00:05:00,224.19,224.297,224.165,224.256,260700000.0
2006-11-08 00:10:00,224.241,224.309,224.219,224.255,328399999.0
2006-11-08 00:15:00,224.265,224.336,224.224,224.244,276700001.0
2006-11-08 00:20:00,224.239,224.289,224.239,224.247,265700001.0
2006-11-08 00:25:00,224.26,224.287,224.213,224.227,239300001.0
2006-11-08 00:30:00,224.236,224.277,224.202,224.244,176299999.0
2006-11-08 00:35:00,224.214,224.331,224.196,224.314,259899999.0
2006-11-08 00:40:00,224.326,224.351,224.263,224.298,244700001.0
2006-11-08 00:45:00,224.275,224.311,224.231,224.283,244400002.0
2006-11-08 00:50:00,224.336,224.336,224.238,224.251,216700000.0
2006-11-08 00:55:00,224.27,224.307,224.25,224.303,261000001.0
2006-11-08 01:00:00,224.316,224.365,224.296,224.305,260200001.0
2006-11-08 01:05:00,224.314,224.318,224.207,224.207,250699999.0
2006-11-08 01:10:00,224.191,224.251,224.17,224.193,338700006.0
2006-11-08 01:15:00,224.213,224.222,224.112,224.134,352900001.0
2006-11-08 01:20:00,224.108,224.194,224.084,224.194,263600000.0
2006-11-08 01:25:00,224.185,224.217,224.091,224.133,203500000.0
2006-11-08 01:30:00,224.178,224.197,224.122,224.161,243399999.0
2006-11-08 01:35:00,224.172,224.192,224.068,224.093,225300000.0
2006-11-08 01:40:00,224.094,224.163,224.045,224.144,197600000.0
2006-11-08 01:45:00,224.161,224.175,224.114,224.123,217700000.0
2006-11-08 01:50:00,224.116,224.174,224.086,224.124,305099999.0
2006-11-08 01:55:00,224.071,224.129,224.022,224.033,246100002.0
2006-11-08 02:00:00,224.042,224.169,224.008,224.101,241100000.0
2006-11-08 02:05:00,224.095,224.179,224.072,224.13,247700001.0
2006-11-08 02:10:00,224.139,224.202,224.093,224.165,340300002.0
2006-11-08 02:15:00,224.148,224.172,224.1,224.142,245300001.0
2006-11-08 02:20:00,224.158,224.216,224.124,224.192,236300002.0
2006-11-08 02:25:00,224.179,224.179,224.089,224.125,274400000.0
2006-11-08 02:30:00,224.135,224.204,224.129,224.204,273600002.0
2006-11-08 02:35:00,224.201,224.205,224.16,224.176,286599999.0
2006-11-08 02:40:00,224.182,224.231,224.153,224.23,339899998.0
2006-11-08 02:45:00,224.204,224.263,224.162,224.228,215499998.0
2006-11-08 02:50:00,224.221,224.282,224.182,224.282,232100002.0
2006-11-08 02:55:00,224.234,224.238,224.163,224.196,229899999.0
2006-11-08 03:00:00,224.177,224.212,224.145,224.201,281599999.0
2006-11-08 03:05:00,224.203,224.21,224.155,224.18,200399999.0
2006-11-08 03:10:00,224.18,224.232,224.171,224.197,247300003.0
2006-11-08 03:15:00,224.221,224.262,224.195,224.209,248799999.0
2006-11-08 03:20:00,224.209,224.22,224.154,224.214,238300000.0
2006-11-08 03:25:00,224.207,224.209,224.156,224.169,232700002.0
2006-11-08 03:30:00,224.165,224.202,224.144,224.187,235899999.0
2006-11-08 03:35:00,224.195,224.259,224.195,224.236,227899999.0
2006-11-08 03:40:00,224.226,224.226,224.135,224.168,293200000.0
2006-11-08 03:45:00,224.193,224.206,224.148,224.198,285499999.0
2006-11-08 03:50:00,224.18,224.184,224.134,224.172,275300000.0
2006-11-08 03:55:00,224.172,224.172,224.092,224.141,290000001.0
2006-11-08 04:00:00,224.133,224.17,224.113,224.128,294500001.0
2006-11-08 04:05:00,224.132,224.192,224.118,224.132,261700000.0
2006-11-08 04:10:00,224.156,224.207,224.127,224.16,232300001.0
2006-11-08 04:15:00,224.15,224.155,224.087,224.111,226400000.0
2006-11-08 04:20:00,224.11,224.202,224.093,224.202,302700001.0
2006-11-08 04:25:00,224.2,224.214,224.131,224.131,295300001.0
2006-11-08 04:30:00,224.134,224.237,224.128,224.23,270800000.0
2006-11-08 04:35:00,224.223,224.242,224.155,224.195,184700001.0
2006-11-08 04:40:00,224.191,224.191,224.12,224.143,286600000.0
2006-11-08 04:45:00,224.175,224.182,224.117,224.126,188200000.0
2006-11-08 04:50:00,224.156,224.171,224.118,224.157,272400000.0
2006-11-08 04:55:00,224.144,224.18,224.095,224.134,184700000.0
2006-11-08 05:00:00,224.152,224.163,224.073,224.117,267900000.0
2006-11-08 05:05:00,224.136,224.189,224.11,224.162,294599998.0
2006-11-08 05:10:00,224.152,224.152,224.072,224.112,421500002.0
2006-11-08 05:15:00,224.124,224.144,224.089,224.133,237800000.0
2006-11-08 05:20:00,224.147,224.164,224.086,224.123,287600000.0
2006-11-08 05:25:00,224.105,224.178,224.099,224.152,277299998.0
2006-11-08 05:30:00,224.147,224.148,224.086,224.121,240399999.0
2006-11-08 05:35:00,224.135,224.177,224.108,224.108,281600001.0
2006-11-08 05:40:00,224.122,224.174,224.11,224.133,293400001.0
2006-11-08 05:45:00,224.149,224.175,224.113,224.175,228500001.0
2006-11-08 05:50:00,224.155,224.159,224.094,224.141,235100000.0
2006-11-08 05:55:00,224.133,224.159,224.111,224.159,250300002.0
2006-11-08 06:00:00,224.153,224.183,224.114,224.165,250700002.0
2006-11-08 06:05:00,224.131,224.179,224.086,224.123,298500000.0
2006-11-08 06:10:00,224.132,224.165,224.113,224.143,183700000.0
2006-11-08 06:15:00,224.124,224.187,224.091,224.154,164200000.0
2006-11-08 06:20:00,224.127,224.203,224.098,224.167,241100001.0
2006-11-08 06:25:00,224.151,224.171,224.124,224.128,223300000.0
2006-11-08 06:30:00,224.134,224.138,224.084,224.134,280600000.0
2006-11-08 06:35:00,224.123,224.176,224.104,224.176,248899999.0
2006-11-08 06:40:00,224.092,224.209,224.062,224.188,270000000.0
2006-11-08 06:45:00,224.185,224.194,224.146,224.171,261400002.0
2006-11-08 06:50:00,224.179,224.199,224.145,224.193,306999999.0
2006-11-08 06:55:00,224.192,224.221,224.106,224.219,251599997.0
2006-11-08 07:00:00,224.206,224.233,224.094,224.127,220400002.0
2006-11-08 07:05:00,224.118,224.121,224.01,224.013,235499999.0
2006-11-08 07:10:00,224.029,224.104,224.004,224.104,254300001.0
2006-11-08 07:15:00,224.116,224.156,224.072,224.12,259200001.0
2006-11-08 07:20:00,224.097,224.128,224.064,224.069,237700000.0
2006-11-08 07:25:00,224.032,224.11,224.03,224.059,374299999.0
2006-11-08 07:30:00,224.074,224.091,224.023,224.081,223399998.0
2006-11-08 07:35:00,224.094,224.156,224.084,224.141,275400000.0
2006-11-08 07:40:00,224.147,224.147,224.016,224.016,228400000.0
2006-11-08 07:45:00,224.091,224.153,224.055,224.126,180000000.0
2006-11-08 07:50:00,224.128,224.14,224.076,224.099,277500001.0
2006-11-08 07:55:00,224.058,224.114,224.057,224.108,168500000.0
2006-11-08 08:00:00,224.108,224.122,224.075,224.085,172200000.0
2006-11-08 08:05:00,224.08,224.102,224.038,224.053,311400001.0
2006-11-08 08:10:00,224.076,224.115,224.04,224.082,199100001.0
2006-11-08 08:15:00,224.114,224.129,224.044,224.09,308199999.0
2006-11-08 08:20:00,224.079,224.127,224.067,224.121,232100000.0
2006-11-08 08:25:00,224.104,224.152,224.082,224.129,266600001.0
2006-11-08 08:30:00,224.139,224.248,224.139,224.215,215700000.0
2006-11-08 08:35:00,224.159,224.221,224.145,224.188,244200000.0
2006-11-08 08:40:00,224.195,224.222,224.128,224.155,258999998.0
2006-11-08 08:45:00,224.135,224.198,224.12,224.161,189599999.0
2006-11-08 08:50:00,224.164,224.187,224.138,224.181,268899999.0
2006-11-08 08:55:00,224.173,224.209,224.161,224.203,234000000.0
2006-11-08 09:00:00,224.198,224.236,224.17,224.187,243900001.0
2006-11-08 09:05:00,224.19,224.248,224.19,224.23,201199999.0
2006-11-08 09:10:00,224.243,224.303,224.232,224.272,131300000.0
2006-11-08 09:15:00,224.269,224.325,224.224,224.247,209700000.0
2006-11-08 09:20:00,224.267,224.275,224.117,224.166,222600000.0
2006-11-08 09:25:00,224.161,224.259,224.144,224.213,213900000.0
2006-11-08 09:30:00,224.196,224.207,224.163,224.183,308400002.0
2006-11-08 09:35:00,224.185,224.297,224.165,224.287,273599999.0
2006-11-08 09:40:00,224.294,224.408,224.294,224.332,247600001.0
2006-11-08 09:45:00,224.309,224.383,224.203,224.358,250899997.0
2006-11-08 09:50:00,224.354,224.354,224.214,224.227,281400001.0
2006-11-08 09:55:00,224.203,224.28,224.198,224.249,252400000.0
2006-11-08 10:00:00,224.246,224.249,224.194,224.212,305100000.0
2006-11-08 10:05:00,224.209,224.251,224.178,224.241,226200000.0
2006-11-08 10:10:00,224.248,224.248,224.094,224.13,268000001.0
2006-11-08 10:15:00,224.157,224.186,224.114,224.145,268700000.0
2006-11-08 10:20:00,224.168,224.252,224.128,224.235,287200001.0
2006-11-08 10:25:00,224.226,224.242,224.199,224.229,208100000.0
2006-11-08 10:30:00,224.231,224.237,224.173,224.223,315100001.0
2006-11-08 10:35:00,224.219,224.236,224.182,224.222,244000000.0
2006-11-08 10:40:00,224.219,224.244,224.192,224.215,297400000.0
2006-11-08 10:45:00,224.217,224.263,224.166,224.23,251700001.0
2006-11-08 10:50:00,224.241,224.25,224.175,224.206,302100000.0
2006-11-08 10:55:00,224.212,224.216,224.094,224.098,295800000.0
2006-11-08 11:00:00,224.094,224.207,224.094,224.139,253100002.0
2006-11-08 11:05:00,224.131,224.158,224.066,224.158,217899999.0
2006-11-08 11:10:00,224.169,224.17,224.128,224.128,238799999.0
2006-11-08 11:15:00,224.148,224.181,224.128,224.154,243200000.0
2006-11-08 11:20:00,224.131,224.199,224.123,224.167,249699999.0
2006-11-08 11:25:00,224.143,224.161,224.079,224.128,223900001.0
2006-11-08 11:30:00,224.132,224.225,224.107,224.218,349999999.0
2006-11-08 11:35:00,224.202,224.248,224.119,224.126,224500000.0
2006-11-08 11:40:00,224.117,224.313,224.117,224.255,343699999.0
2006-11-08 11:45:00,224.24,224.265,224.129,224.221,276899999.0
2006-11-08 11:50:00,224.222,224.222,224.089,224.119,200700001.0
2006-11-08 11:55:00,224.103,224.135,224.056,224.082,277600001.0
2006-11-08 12:00:00,224.106,224.18,224.106,224.172,276200002.0
2006-11-08 12:05:00,224.169,224.202,224.145,224.147,259200000.0
2006-11-08 12:10:00,224.171,224.182,224.091,224.12,256699999.0
2006-11-08 12:15:00,224.124,224.152,224.08,224.098,283600000.0
2006-11-08 12:20:00,224.089,224.148,224.089,224.125,229500000.0
2006-11-08 12:25:00,224.127,224.265,224.109,224.236,237700000.0
2006-11-08 12:30:00,224.241,224.264,224.203,224.215,254100002.0
2006-11-08 12:35:00,224.214,224.295,224.146,224.295,243300001.0
2006-11-08 12:40:00,224.306,224.32,224.261,224.279,262100000.0
2006-11-08 12:45:00,224.284,224.293,224.225,224.229,331300002.0
2006-11-08 12:50:00,224.237,224.285,224.196,224.265,277100001.0
2006-11-08 12:55:00,224.266,224.266,224.192,224.237,268400000.0
2006-11-08 13:00:00,224.233,224.265,224.203,224.222,308199999.0
2006-11-08 13:05:00,224.252,224.271,224.215,224.245,283099997.0
2006-11-08 13:10:00,224.248,224.257,224.183,224.193,201099999.0
2006-11-08 13:15:00,224.183,224.201,224.123,224.16,295099999.0
2006-11-08 13:20:00,224.198,224.256,224.125,224.236,251800000.0
2006-11-08 13:25:00,224.22,224.249,224.188,224.217,212500000.0
2006-11-08 13:30:00,224.224,224.241,224.182,224.231,243700002.0
2006-11-08 13:35:00,224.209,224.209,224.127,224.192,203500001.0
2006-11-08 13:40:00,224.151,224.253,224.151,224.253,219900000.0
2006-11-08 13:45:00,224.225,224.246,224.201,224.231,201699999.0
2006-11-08 13:50:00,224.223,224.237,224.183,224.234,278700000.0
2006-11-08 13:55:00,224.219,224.24,224.199,224.239,176800000.0
2006-11-08 14:00:00,224.225,224.353,224.207,224.353,252400002.0
2006-11-08 14:05:00,224.366,224.397,224.332,224.332,159700000.0
2006-11-08 14:10:00,224.311,224.342,224.276,224.285,233699998.0
2006-11-08 14:15:00,224.289,224.289,224.208,224.235,259700001.0
2006-11-08 14:20:00,224.239,224.241,224.155,224.185,226299999.0
2006-11-08 14:25:00,224.211,224.255,224.206,224.218,229999998.0
2006-11-08 14:30:00,224.195,224.22,224.164,224.165,238500000.0
2006-11-08 14:35:00,224.166,224.174,224.105,224.125,243800000.0
2006-11-08 14:40:00,224.135,224.173,224.123,224.143,236899999.0
2006-11-08 14:45:00,224.134,224.134,224.007,224.019,252400000.0
2006-11-08 14:50:00,224.009,224.089,223.98,224.089,296900001.0
2006-11-08 14:55:00,224.097,224.097,224.011,224.048,235099998.0
2006-11-08 15:00:00,224.064,224.073,223.955,223.965,251900001.0
2006-11-08 15:05:00,223.948,224.053,223.939,224.053,199600001.0
2006-11-08 15:10:00,224.056,224.172,224.056,224.172,252199999.0
2006-11-08 15:15:00,224.16,224.191,224.114,224.131,196200000.0
2006-11-08 15:20:00,224.123,224.161,224.065,224.094,248100000.0
2006-11-08 15:25:00,224.092,224.1,224.033,224.06,252200002.0
2006-11-08 15:30:00,224.062,224.102,224.034,224.102,312500000.0
2006-11-08 15:35:00,224.101,224.18,224.053,224.176,222599999.0
2006-11-08 15:40:00,224.191,224.196,224.108,224.139,199000000.0
2006-11-08 15:45:00,224.14,224.151,224.079,224.136,242199999.0
2006-11-08 15:50:00,224.131,224.167,224.114,224.14,278100000.0
2006-11-08 15:55:00,224.146,224.18,224.12,224.162,194999998.0
2006-11-08 16:00:00,224.191,224.207,224.127,224.185,208300001.0
2006-11-08 16:05:00,224.2,224.289,224.194,224.289,218999999.0
2006-11-08 16:10:00,224.305,224.352,224.24,224.285,221700000.0
2006-11-08 16:15:00,224.296,224.384,224.296,224.356,313399999.0
2006-11-08 16:20:00,224.367,224.405,224.337,224.337,293700000.0
2006-11-08 16:25:00,224.345,224.366,224.259,224.273,218000000.0
2006-11-08 16:30:00,224.26,224.312,224.236,224.285,235499999.0
2006-11-08 16:35:00,224.268,224.286,224.208,224.24,303900002.0
2006-11-08 16:40:00,224.233,224.29,224.229,224.229,241199999.0
2006-11-08 16:45:00,224.232,224.306,224.224,224.233,292400001.0
2006-11-08 16:50:00,224.225,224.267,224.18,224.249,223799999.0
2006-11-08 16:55:00,224.25,224.273,224.236,224.237,331500001.0
2006-11-08 17:00:00,224.222,224.227,224.117,224.14,265299999.0
2006-11-08 17:05:00,224.151,224.234,224.151,224.221,300200001.0
2006-11-08 17:10:00,224.213,224.242,224.132,224.162,278300001.0
2006-11-08 17:15:00,224.145,224.208,224.11,224.173,228700000.0
2006-11-08 17:20:00,224.179,224.256,224.166,224.239,245400001.0
2006-11-08 17:25:00,224.234,224.245,224.18,224.202,311800001.0
2006-11-08 17:30:00,224.183,224.224,224.178,224.189,131400000.0
2006-11-08 17:35:00,224.162,224.222,224.14,224.211,295600001.0
2006-11-08 17:40:00,224.19,224.263,224.189,224.239,315600001.0
2006-11-08 17:45:00,224.263,224.297,224.232,224.274,200199999.0
2006-11-08 17:50:00,224.268,224.295,224.235,224.29,243100000.0
2006-11-08 17:55:00,224.294,224.383,224.284,224.383,247199999.0
2006-11-08 18:00:00,224.389,224.39,224.324,224.357,2391700000.0
2006-11-08 18:05:00,224.37,224.424,224.339,224.363,3558299997.0
2006-11-08 18:10:00,224.336,224.37,224.284,224.328,2373000002.0
2006-11-08 18:15:00,224.367,224.414,224.303,224.347,2330699999.0
2006-11-08 18:20:00,224.353,224.435,224.333,224.398,3015700000.0
2006-11-08 18:25:00,224.415,224.441,224.362,224.4,2158799997.0
2006-11-08 18:30:00,224.422,224.448,224.374,224.403,2047499999.0
2006-11-08 18:35:00,224.399,224.419,224.322,224.388,1196700002.0
2006-11-08 18:40:00,224.373,224.413,224.332,224.381,1191600001.0
2006-11-08 18:45:00,224.37,224.399,224.353,224.369,879999999.0
2006-11-08 18:50:00,224.369,224.371,224.288,224.345,1147599999.0
2006-11-08 18:55:00,224.35,224.365,224.298,224.35,1120599998.0
2006-11-08 19:00:00,224.326,224.408,224.318,224.408,917500000.0
2006-11-08 19:05:00,224.412,224.442,224.382,224.426,1303800004.0
2006-11-08 19:10:00,224.414,224.503,224.382,224.495,695900003.0
2006-11-08 19:15:00,224.505,224.555,224.488,224.52,828299998.0
2006-11-08 19:20:00,224.521,224.542,224.492,224.539,970799999.0
2006-11-08 19:25:00,224.528,224.54,224.415,224.465,1187600001.0
2006-11-08 19:30:00,224.457,224.481,224.4,224.431,1188799999.0
2006-11-08 19:35:00,224.433,224.471,224.389,224.469,1109500002.0
2006-11-08 19:40:00,224.468,224.502,224.404,224.465,1151299994.0
2006-11-08 19:45:00,224.455,224.504,224.401,224.454,764900006.0
2006-11-08 19:50:00,224.451,224.54,224.45,224.501,794899998.0
2006-11-08 19:55:00,224.493,224.504,224.401,224.455,832000001.0
2006-11-08 20:00:00,224.463,224.497,224.338,224.378,496200003.0
2006-11-08 20:05:00,224.377,224.406,224.33,224.383,901899998.0
2006-11-08 20:10:00,224.349,224.449,224.344,224.413,1279000004.0
2006-11-08 20:15:00,224.455,224.465,224.377,224.377,893400002.0
2006-11-08 20:20:00,224.417,224.42,224.365,224.369,995400004.0
2006-11-08 20:25:00,224.371,224.419,224.331,224.358,1672800001.0
2006-11-08 20:30:00,224.435,224.474,224.386,224.455,1862599998.0
2006-11-08 20:35:00,224.463,224.491,224.424,224.46,793500000.0
2006-11-08 20:40:00,224.437,224.498,224.425,224.471,1696800007.0
2006-11-08 20:45:00,224.484,224.513,224.42,224.453,1008000000.0
2006-11-08 20:50:00,224.435,224.455,224.395,224.406,982299999.0
2006-11-08 20:55:00,224.403,224.42,224.35,224.385,1677000002.0
2006-11-08 21:00:00,224.381,224.399,224.321,224.321,1528199999.0
2006-11-08 21:05:00,224.306,224.346,224.264,224.335,818900002.0
2006-11-08 21:10:00,224.323,224.349,224.266,224.279,816100000.0
2006-11-08 21:15:00,224.277,224.322,224.246,224.284,933000000.0
2006-11-08 21:20:00,224.282,224.337,224.263,224.32,1216199999.0
2006-11-08 21:25:00,224.336,224.336,224.231,224.27,770999996.0
2006-11-08 21:30:00,224.281,224.323,224.266,224.3,647500001.0
2006-11-08 21:35:00,224.286,224.346,224.263,224.328,306400002.0
2006-11-08 21:40:00,224.308,224.381,224.308,224.356,469400000.0
2006-11-08 21:45:00,224.351,224.368,224.253,224.263,560199998.0
2006-11-08 21:50:00,224.279,224.304,224.233,224.265,338500002.0
2006-11-08 21:55:00,224.274,224.36,224.243,224.34,423600001.0
2006-11-08 22:00:00,224.323,224.371,224.297,224.332,892600001.0
2006-11-08 22:05:00,224.325,224.337,224.291,224.307,292700000.0
2006-11-08 22:10:00,224.339,224.349,224.264,224.321,312099997.0
2006-11-08 22:15:00,224.329,224.369,224.274,224.331,569900002.0
2006-11-08 22:20:00,224.344,224.384,224.284,224.33,380800002.0
2006-11-08 22:25:00,224.355,224.395,224.316,224.386,552099996.0
2006-11-08 22:30:00,224.383,224.386,224.32,224.349,696699996.0
2006-11-08 22:35:00,224.392,224.392,224.326,224.378,298100000.0
2006-11-08 22:40:00,224.345,224.387,224.321,224.328,387299999.0
2006-11-08 22:45:00,224.355,224.374,224.298,224.298,481800001.0
2006-11-08 22:50:00,224.356,224.409,224.311,224.355,304099999.0
2006-11-08 22:55:00,224.393,224.431,224.359,224.407,279200000.0
2006-11-08 23:00:00,224.413,224.432,224.368,224.419,221299999.0
2006-11-08 23:05:00,224.413,224.448,224.385,224.446,244200001.0
2006-11-08 23:10:00,224.467,224.505,224.33,224.366,239499999.0
2006-11-08 23:15:00,224.384,224.463,224.352,224.453,216599998.0
2006-11-08 23:20:00,224.457,224.468,224.402,224.442,336900002.0
2006-11-08 23:25:00,224.431,224.471,224.378,224.403,235500001.0
2006-11-08 23:30:00,224.447,224.447,224.352,224.386,294600000.0
2006-11-08 23:35:00,224.409,224.434,224.387,224.424,247800002.0
2006-11-08 23:40:00,224.429,224.455,224.379,224.409,216800000.0
2006-11-08 23:45:00,224.434,224.469,224.395,224.469,223899998.0
2006-11-08 23:50:00,224.464,224.533,224.449,224.5,213300000.0
2006-11-08 23:55:00,224.504,224.535,224.48,224.497,330800000.0
2006-11-09 00:00:00,224.463,224.511,224.4,224.462,192899999.0
2006-11-09 00:05:00,224.443,224.469,224.399,224.412,246200000.0
2006-11-09 00:10:00,224.379,224.423,224.365,224.385,304300001.0
2006-11-09 00:15:00,224.415,224.488,224.391,224.479,222400000.0
2006-11-09 00:20:00,224.458,224.531,224.385,224.388,246299999.0
2006-11-09 00:25:00,224.398,224.48,224.368,224.465,230000000.0
2006-11-09 00:30:00,224.455,224.464,224.393,224.433,209100000.0
2006-11-09 00:35:00,224.404,224.449,224.392,224.438,235300002.0
2006-11-09 00:40:00,224.438,224.438,224.397,224.43,238800001.0
2006-11-09 00:45:00,224.385,224.435,224.358,224.392,221700000.0
2006-11-09 00:50:00,224.43,224.462,224.38,224.4,224100000.0
2006-11-09 00:55:00,224.429,224.445,224.331,224.354,239600000.0
2006-11-09 01:00:00,224.363,224.424,224.346,224.397,286700000.0
2006-11-09 01:05:00,224.411,224.42,224.359,224.373,234700000.0
2006-11-09 01:10:00,224.395,224.455,224.383,224.433,279400004.0
2006-11-09 01:15:00,224.479,224.482,224.421,224.433,285300002.0
2006-11-09 01:20:00,224.452,224.467,224.402,224.443,257100000.0
2006-11-09 01:25:00,224.431,224.48,224.413,224.45,319899999.0
2006-11-09 01:30:00,224.456,224.47,224.381,224.381,279400002.0
2006-11-09 01:35:00,224.406,224.431,224.33,224.367,228099998.0
2006-11-09 01:40:00,224.357,224.388,224.32,224.33,246500001.0
2006-11-09 01:45:00,224.339,224.421,224.313,224.395,269100000.0
2006-11-09 01:50:00,224.392,224.433,224.329,224.403,326200000.0
2006-11-09 01:55:00,224.374,224.443,224.357,224.42,194600000.0
2006-11-09 02:00:00,224.387,224.432,224.368,224.413,281800000.0
2006-11-09 02:05:00,224.418,224.441,224.379,224.421,234099999.0
2006-11-09 02:10:00,224.423,224.475,224.401,224.412,338500000.0
2006-11-09 02:15:00,224.424,224.449,224.379,224.4,248700000.0
2006-11-09 02:20:00,224.388,224.48,224.386,224.42,224499999.0
2006-11-09 02:25:00,224.447,224.491,224.406,224.465,280100000.0
2006-11-09 02:30:00,224.446,224.498,224.43,224.45,164100000.0
2006-11-09 02:35:00,224.445,224.479,224.415,224.439,282099998.0
2006-11-09 02:40:00,224.425,224.449,224.367,224.413,299900000.0
2006-11-09 02:45:00,224.404,224.48,224.403,224.452,291000000.0
2006-11-09 02:50:00,224.452,224.498,224.415,224.491,258399999.0
2006-11-09 02:55:00,224.482,224.506,224.432,224.465,268899999.0
2006-11-09 03:00:00,224.452,224.539,224.452,224.513,253100002.0
2006-11-09 03:05:00,224.525,224.568,224.487,224.545,229900000.0
2006-11-09 03:10:00,224.538,224.538,224.469,224.51,342100001.0
2006-11-09 03:15:00,224.484,224.528,224.458,224.49,187700000.0
2006-11-09 03:20:00,224.487,224.487,224.422,224.467,280000000.0
2006-11-09 03:25:00,224.465,224.481,224.428,224.454,220600002.0
2006-11-09 03:30:00,224.46,224.489,224.445,224.455,273500000.0
2006-11-09 03:35:00,224.414,224.483,224.39,224.483,229199999.0
2006-11-09 03:40:00,224.476,224.514,224.447,224.51,302200001.0
2006-11-09 03:45:00,224.503,224.543,224.472,224.529,251600001.0
2006-11-09 03:50:00,224.528,224.575,224.519,224.55,226199998.0
2006-11-09 03:55:00,224.545,224.545,224.48,224.51,248000000.0
2006-11-09 04:00:00,224.509,224.526,224.429,224.442,270599999.0
2006-11-09 04:05:00,224.452,224.459,224.408,224.408,332100001.0
2006-11-09 04:10:00,224.45,224.467,224.411,224.433,263100001.0
2006-11-09 04:15:00,224.455,224.48,224.395,224.417,263100001.0
2006-11-09 04:20:00,224.415,224.439,224.377,224.41,273599999.0
2006-11-09 04:25:00,224.394,224.465,224.385,224.414,193500001.0
2006-11-09 04:30:00,224.436,224.457,224.394,224.406,242199997.0
2006-11-09 04:35:00,224.424,224.424,224.332,224.394,279699998.0
2006-11-09 04:40:00,224.402,224.454,224.376,224.454,204900000.0
2006-11-09 04:45:00,224.427,224.463,224.407,224.446,235899998.0
2006-11-09 04:50:00,224.441,224.498,224.419,224.467,229800001.0
2006-11-09 04:55:00,224.452,224.531,224.445,224.497,269600000.0
2006-11-09 05:00:00,224.496,224.512,224.387,224.395,278600000.0
2006-11-09 05:05:00,224.411,224.425,224.362,224.4,291799997.0
2006-11-09 05:10:00,224.422,224.447,224.372,224.447,329900002.0
2006-11-09 05:15:00,224.415,224.458,224.396,224.409,286700001.0
2006-11-09 05:20:00,224.47,224.47,224.407,224.407,278800001.0
2006-11-09 05:25:00,224.403,224.467,224.402,224.445,275300001.0
2006-11-09 05:30:00,224.466,224.479,224.392,224.478,207300001.0
2006-11-09 05:35:00,224.476,224.476,224.369,224.433,273199998.0
2006-11-09 05:40:00,224.436,224.473,224.388,224.436,241700001.0
2006-11-09 05:45:00,224.411,224.437,224.372,224.427,232700002.0
2006-11-09 05:50:00,224.413,224.437,224.366,224.432,262600000.0
2006-11-09 05:55:00,224.441,224.447,224.368,224.414,255100000.0
2006-11-09 06:00:00,224.411,224.421,224.366,224.404,307399998.0
2006-11-09 06:05:00,224.401,224.418,224.354,224.399,300300000.0
2006-11-09 06:10:00,224.395,224.438,224.356,224.356,231400001.0
2006-11-09 06:15:00,224.393,224.432,224.332,224.356,276700000.0
2006-11-09 06:20:00,224.38,224.405,224.32,224.385,292000002.0
2006-11-09 06:25:00,224.377,224.419,224.361,224.373,251500000.0
2006-11-09 06:30:00,224.4,224.439,224.357,224.382,287600002.0
2006-11-09 06:35:00,224.39,224.443,224.359,224.403,205499999.0
2006-11-09 06:40:00,224.405,224.43,224.369,224.385,295800000.0
2006-11-09 06:45:00,224.414,224.449,224.368,224.411,242500000.0
2006-11-09 06:50:00,224.416,224.445,224.39,224.433,315800000.0
2006-11-09 06:55:00,224.423,224.482,224.405,224.437,167999999.0
2006-11-09 07:00:00,224.442,224.463,224.393,224.431,259600002.0
2006-11-09 07:05:00,224.424,224.441,224.377,224.429,287999999.0
2006-11-09 07:10:00,224.406,224.446,224.385,224.43,291100000.0
2006-11-09 07:15:00,224.451,224.463,224.376,224.398,291300001.0
2006-11-09 07:20:00,224.379,224.43,224.353,224.406,286600001.0
2006-11-09 07:25:00,224.382,224.405,224.346,224.388,310200000.0
2006-11-09 07:30:00,224.404,224.415,224.356,224.385,270100000.0
2006-11-09 07:35:00,224.392,224.43,224.35,224.413,266199999.0
2006-11-09 07:40:00,224.408,224.433,224.375,224.375,169100000.0
2006-11-09 07:45:00,224.393,224.456,224.338,224.394,252000000.0
2006-11-09 07:50:00,224.413,224.467,224.381,224.431,236800001.0
2006-11-09 07:55:00,224.411,224.461,224.392,224.433,322299998.0
2006-11-09 08:00:00,224.442,224.507,224.441,224.477,236500000.0
2006-11-09 08:05:00,224.481,224.507,224.436,224.444,219300000.0
2006-11-09 08:10:00,224.442,224.467,224.397,224.411,156900000.0
2006-11-09 08:15:00,224.409,224.449,224.378,224.445,204799999.0
2006-11-09 08:20:00,224.449,224.449,224.368,224.376,264600000.0
2006-11-09 08:25:00,224.423,224.465,224.377,224.456,255600000.0
2006-11-09 08:30:00,224.457,224.467,224.361,224.422,321400000.0
2006-11-09 08:35:00,224.364,224.437,224.36,224.36,231500000.0
2006-11-09 08:40:00,224.385,224.411,224.357,224.377,247400000.0
2006-11-09 08:45:00,224.363,224.452,224.358,224.44,276699998.0
2006-11-09 08:50:00,224.437,224.449,224.388,224.447,266700000.0
2006-11-09 08:55:00,224.471,224.522,224.459,224.51,266799999.0
2006-11-09 09:00:00,224.491,224.521,224.399,224.422,261500000.0
2006-11-09 09:05:00,224.435,224.446,224.386,224.417,228400000.0
2006-11-09 09:10:00,224.44,224.482,224.414,224.414,152600000.0
2006-11-09 09:15:00,224.479,224.493,224.397,224.411,207300001.0
2006-11-09 09:20:00,224.454,224.464,224.387,224.412,194800000.0
2006-11-09 09:25:00,224.416,224.451,224.367,224.376,208600001.0
2006-11-09 09:30:00,224.364,224.528,224.364,224.518,238300001.0
2006-11-09 09:35:00,224.511,224.554,224.427,224.439,238400001.0
2006-11-09 09:40:00,224.44,224.49,224.424,224.49,235300000.0
2006-11-09 09:45:00,224.492,224.517,224.418,224.442,192299999.0
2006-11-09 09:50:00,224.452,224.499,224.436,224.488,234500000.0
2006-11-09 09:55:00,224.493,224.556,224.484,224.525,229700000.0
2006-11-09 10:00:00,224.555,224.602,224.504,224.524,225500001.0
2006-11-09 10:05:00,224.535,224.54,224.487,224.51,197800000.0
2006-11-09 10:10:00,224.507,224.517,224.415,224.436,186100000.0
2006-11-09 10:15:00,224.464,224.505,224.452,224.459,176200000.0
2006-11-09 10:20:00,224.462,224.536,224.401,224.536,266800000.0
2006-11-09 10:25:00,224.527,224.527,224.46,224.487,203700001.0
2006-11-09 10:30:00,224.493,224.594,224.493,224.589,250200002.0
2006-11-09 10:35:00,224.596,224.6,224.55,224.589,245900000.0
2006-11-09 10:40:00,224.581,224.623,224.561,224.578,249900001.0
2006-11-09 10:45:00,224.586,224.616,224.561,224.601,240900000.0
2006-11-09 10:50:00,224.593,224.618,224.568,224.613,266700000.0
2006-11-09 10:55:00,224.608,224.638,224.55,224.575,325700001.0
2006-11-09 11:00:00,224.622,224.65,224.59,224.599,251400002.0
2006-11-09 11:05:00,224.596,224.634,224.575,224.625,213999999.0
2006-11-09 11:10:00,224.63,224.671,224.609,224.634,250000000.0
2006-11-09 11:15:00,224.604,224.645,224.589,224.633,284600001.0
2006-11-09 11:20:00,224.626,224.675,224.623,224.647,278600000.0
2006-11-09 11:25:00,224.654,224.669,224.625,224.635,283000002.0
2006-11-09 11:30:00,224.63,224.684,224.6,224.659,258900001.0
2006-11-09 11:35:00,224.654,224.674,224.622,224.645,175999999.0
2006-11-09 11:40:00,224.628,224.628,224.545,224.59,318000000.0
2006-11-09 11:45:00,224.592,224.665,224.577,224.654,263200001.0
2006-11-09 11:50:00,224.679,224.724,224.671,224.689,281400003.0
2006-11-09 11:55:00,224.722,224.722,224.594,224.664,239499999.0
2006-11-09 12:00:00,224.7,224.761,224.699,224.725,261200000.0
2006-11-09 12:05:00,224.72,224.777,224.698,224.766,240000001.0
2006-11-09 12:10:00,224.789,224.795,224.735,224.735,262200000.0
2006-11-09 12:15:00,224.738,224.808,224.727,224.803,216600001.0
2006-11-09 12:20:00,224.794,224.816,224.752,224.814,232700000.0
2006-11-09 12:25:00,224.82,224.833,224.737,224.737,204699999.0
2006-11-09 12:30:00,224.783,224.807,224.754,224.794,192299999.0
2006-11-09 12:35:00,224.811,224.869,224.78,224.843,265200001.0
2006-11-09 12:40:00,224.855,224.881,224.823,224.86,247599999.0
2006-11-09 12:45:00,224.866,224.881,224.826,224.843,295400000.0
2006-11-09 12:50:00,224.859,224.882,224.814,224.881,281800000.0
2006-11-09 12:55:00,224.89,224.935,224.868,224.88,256400000.0
2006-11-09 13:00:00,224.871,225.244,224.866,225.202,295700000.0
2006-11-09 13:05:00,225.197,225.238,225.155,225.181,349200001.0
2006-11-09 13:10:00,225.165,225.165,225.088,225.093,245599999.0
2006-11-09 13:15:00,225.067,225.157,225.067,225.092,287900001.0
2006-11-09 13:20:00,225.11,225.22,225.076,225.22,191300000.0
2006-11-09 13:25:00,225.209,225.242,225.1,225.113,203400001.0
2006-11-09 13:30:00,225.108,225.187,225.071,225.182,236200000.0
2006-11-09 13:35:00,225.174,225.182,225.119,225.157,210200001.0
2006-11-09 13:40:00,225.138,225.188,225.108,225.188,279200000.0
2006-11-09 13:45:00,225.183,225.207,225.103,225.114,289900001.0
2006-11-09 13:50:00,225.153,225.167,225.053,225.058,290700001.0
2006-11-09 13:55:00,225.09,225.236,225.072,225.176,241500000.0
2006-11-09 14:00:00,225.174,225.194,224.857,224.971,221900000.0
2006-11-09 14:05:00,224.973,225.021,224.893,224.893,252900000.0
2006-11-09 14:10:00,224.914,224.915,224.791,224.815,268300001.0
2006-11-09 14:15:00,224.832,224.832,224.624,224.685,214199999.0
2006-11-09 14:20:00,224.682,224.802,224.635,224.774,299700001.0
2006-11-09 14:25:00,224.786,224.793,224.732,224.779,285600002.0
2006-11-09 14:30:00,224.769,224.907,224.761,224.898,260100001.0
2006-11-09 14:35:00,224.912,225.016,224.89,225.004,243600001.0
2006-11-09 14:40:00,225.012,225.036,224.974,225.02,196400000.0
2006-11-09 14:45:00,225.02,225.04,224.953,224.958,254000000.0
2006-11-09 14:50:00,224.956,224.971,224.821,224.843,278100000.0
2006-11-09 14:55:00,224.847,224.88,224.807,224.85,169400000.0
2006-11-09 15:00:00,224.851,224.894,224.783,224.859,260400001.0
2006-11-09 15:05:00,224.854,224.896,224.817,224.848,183700000.0
2006-11-09 15:10:00,224.842,224.876,224.767,224.767,279499999.0
2006-11-09 15:15:00,224.762,224.795,224.664,224.682,282100002.0
2006-11-09 15:20:00,224.667,224.682,224.592,224.651,214500000.0
2006-11-09 15:25:00,224.659,224.687,224.625,224.642,185200001.0
2006-11-09 15:30:00,224.67,224.955,224.456,224.955,275799999.0
2006-11-09 15:35:00,224.985,225.001,224.826,224.865,215200002.0
2006-11-09 15:40:00,224.844,225.112,224.786,225.112,320400000.0
2006-11-09 15:45:00,225.084,225.109,224.948,224.99,311300000.0
2006-11-09 15:50:00,224.978,224.978,224.84,224.888,305199999.0
2006-11-09 15:55:00,224.864,224.875,224.832,224.841,247699998.0
2006-11-09 16:00:00,224.813,224.838,224.774,224.8,272100001.0
2006-11-09 16:05:00,224.796,224.804,224.742,224.804,336400005.0
2006-11-09 16:10:00,224.783,224.827,224.777,224.788,146800000.0
2006-11-09 16:15:00,224.798,224.816,224.753,224.775,205699998.0
2006-11-09 16:20:00,224.773,224.883,224.747,224.785,297800002.0
2006-11-09 16:25:00,224.787,224.81,224.769,224.797,207200000.0
2006-11-09 16:30:00,224.787,224.827,224.745,224.78,257099999.0
2006-11-09 16:35:00,224.753,224.815,224.743,224.807,264300000.0
2006-11-09 16:40:00,224.805,224.86,224.788,224.84,241100000.0
2006-11-09 16:45:00,224.836,224.865,224.773,224.774,235500001.0
2006-11-09 16:50:00,224.694,224.761,224.694,224.738,325600001.0
2006-11-09 16:55:00,224.733,224.793,224.714,224.782,303400000.0
2006-11-09 17:00:00,224.766,224.912,224.746,224.894,302500002.0
2006-11-09 17:05:00,224.896,224.977,224.863,224.884,209800000.0
2006-11-09 17:10:00,224.887,224.979,224.887,224.951,255100001.0
2006-11-09 17:15:00,224.956,225.022,224.867,224.872,292700000.0
2006-11-09 17:20:00,224.85,224.928,224.843,224.884,331300002.0
2006-11-09 17:25:00,224.859,224.908,224.83,224.838,258499999.0
2006-11-09 17:30:00,224.842,224.952,224.842,224.952,225200000.0
2006-11-09 17:35:00,224.943,224.95,224.899,224.921,244900000.0
2006-11-09 17:40:00,224.907,224.917,224.877,224.904,232899999.0
2006-11-09 17:45:00,224.921,224.921,224.794,224.795,259500000.0
2006-11-09 17:50:00,224.787,224.787,224.651,224.68,269300000.0
2006-11-09 17:55:00,224.694,224.716,224.573,224.573,317800002.0
2006-11-09 18:00:00,224.6,224.669,224.578,224.632,2438800002.0
2006-11-09 18:05:00,224.66,224.78,224.62,224.755,3164100001.0
2006-11-09 18:10:00,224.775,224.807,224.714,224.759,2202399996.0
2006-11-09 18:15:00,224.761,224.814,224.624,224.715,2389600003.0
2006-11-09 18:20:00,224.715,224.853,224.688,224.797,2982199994.0
2006-11-09 18:25:00,224.805,224.838,224.724,224.792,2111300004.0
2006-11-09 18:30:00,224.794,224.836,224.759,224.811,2126100002.0
2006-11-09 18:35:00,224.798,224.902,224.781,224.862,1138700001.0
2006-11-09 18:40:00,224.85,224.867,224.702,224.743,1351000000.0
2006-11-09 18:45:00,224.753,224.814,224.697,224.719,809600000.0
2006-11-09 18:50:00,224.694,224.737,224.659,224.7,1204299998.0
2006-11-09 18:55:00,224.709,224.787,224.661,224.787,1228000003.0
2006-11-09 19:00:00,224.781,224.828,224.776,224.785,880200002.0
2006-11-09 19:05:00,224.767,224.806,224.727,224.806,1473600002.0
2006-11-09 19:10:00,224.814,224.911,224.796,224.888,691800000.0
2006-11-09 19:15:00,224.878,224.927,224.822,224.88,767600001.0
2006-11-09 19:20:00,224.88,224.905,224.836,224.905,975999999.0
2006-11-09 19:25:00,224.904,224.928,224.867,224.876,1390900003.0
2006-11-09 19:30:00,224.883,224.913,224.855,224.868,1281499999.0
2006-11-09 19:35:00,224.855,224.875,224.813,224.855,1020200001.0
2006-11-09 19:40:00,224.864,224.933,224.843,224.921,1100299998.0
2006-11-09 19:45:00,224.93,224.947,224.893,224.933,688800001.0
2006-11-09 19:50:00,224.941,224.97,224.881,224.922,906000001.0
2006-11-09 19:55:00,224.872,224.932,224.85,224.85,841900002.0
2006-11-09 20:00:00,224.851,224.875,224.815,224.837,627299998.0
2006-11-09 20:05:00,224.839,224.892,224.825,224.851,808600004.0
2006-11-09 20:10:00,224.852,224.912,224.824,224.861,1338399996.0
2006-11-09 20:15:00,224.857,224.857,224.763,224.778,825700001.0
2006-11-09 20:20:00,224.781,224.815,224.708,224.74,985400002.0
2006-11-09 20:25:00,224.752,224.796,224.722,224.756,1702100009.0
2006-11-09 20:30:00,224.76,224.806,224.717,224.803,1710999998.0
2006-11-09 20:35:00,224.806,224.825,224.762,224.789,843899995.0
2006-11-09 20:40:00,224.789,224.844,224.763,224.816,1370499995.0
2006-11-09 20:45:00,224.813,224.813,224.722,224.724,1186800000.0
2006-11-09 20:50:00,224.766,224.781,224.719,224.747,1142500001.0
2006-11-09 20:55:00,224.746,224.789,224.712,224.779,1749199996.0
2006-11-09 21:00:00,224.781,224.789,224.702,224.776,1488700002.0
2006-11-09 21:05:00,224.78,224.792,224.739,224.763,708800000.0
2006-11-09 21:10:00,224.762,224.795,224.716,224.77,867100000.0
2006-11-09 21:15:00,224.783,224.813,224.735,224.765,1038499996.0
2006-11-09 21:20:00,224.779,224.796,224.703,224.746,1140899998.0
2006-11-09 21:25:00,224.737,224.759,224.693,224.745,901600003.0
2006-11-09 21:30:00,224.736,224.745,224.688,224.707,466700000.0
2006-11-09 21:35:00,224.686,224.762,224.664,224.737,366600004.0
2006-11-09 21:40:00,224.739,224.781,224.727,224.741,497100001.0
2006-11-09 21:45:00,224.741,224.755,224.693,224.727,480399998.0
2006-11-09 21:50:00,224.747,224.792,224.69,224.709,476600001.0
2006-11-09 21:55:00,224.715,224.789,224.715,224.728,484600005.0
2006-11-09 22:00:00,224.718,224.773,224.704,224.707,744099998.0
2006-11-09 22:05:00,224.687,224.697,224.653,224.67,252799999.0
2006-11-09 22:10:00,224.674,224.688,224.618,224.647,263700001.0
2006-11-09 22:15:00,224.644,224.676,224.597,224.661,572399999.0
2006-11-09 22:20:00,224.647,224.656,224.587,224.642,419300001.0
2006-11-09 22:25:00,224.629,224.637,224.595,224.612,625900001.0
2006-11-09 22:30:00,224.608,224.654,224.6,224.635,733199997.0
2006-11-09 22:35:00,224.657,224.66,224.596,224.653,314800002.0
2006-11-09 22:40:00,224.63,224.647,224.575,224.611,349000001.0
2006-11-09 22:45:00,224.617,224.634,224.56,224.586,491100002.0
2006-11-09 22:50:00,224.569,224.632,224.541,224.615,387999999.0
2006-11-09 22:55:00,224.601,224.632,224.562,224.583,420100000.0
2006-11-09 23:00:00,224.58,224.656,224.571,224.641,198700000.0
2006-11-09 23:05:00,224.626,224.651,224.587,224.612,148700000.0
2006-11-09 23:10:00,224.62,224.65,224.572,224.615,267800000.0
2006-11-09 23:15:00,224.614,224.656,224.583,224.587,198299999.0
2006-11-09 23:20:00,224.597,224.621,224.561,224.605,294700000.0
2006-11-09 23:25:00,224.601,224.636,224.573,224.583,271799999.0
2006-11-09 23:30:00,224.6,224.64,224.572,224.579,245099999.0
2006-11-09 23:35:00,224.576,224.608,224.563,224.58,216799999.0
2006-11-09 23:40:00,224.6,224.62,224.548,224.603,248700000.0
2006-11-09 23:45:00,224.611,224.626,224.566,224.597,187699998.0
2006-11-09 23:50:00,224.6,224.655,224.596,224.607,366899999.0
2006-11-09 23:55:00,224.615,224.63,224.59,224.6,284800000.0
2006-11-10 00:00:00,224.601,224.651,224.589,224.64,246699998.0
2006-11-10 00:05:00,224.638,224.705,224.625,224.68,286900000.0
2006-11-10 00:10:00,224.655,224.707,224.61,224.658,255000000.0
2006-11-10 00:15:00,224.603,224.679,224.578,224.628,267199998.0
2006-11-10 00:20:00,224.642,224.65,224.551,224.59,285199998.0
2006-11-10 00:25:00,224.62,224.645,224.54,224.582,217600001.0
2006-11-10 00:30:00,224.586,224.629,224.564,224.607,288799999.0
2006-11-10 00:35:00,224.6,224.649,224.566,224.606,276099999.0
2006-11-10 00:40:00,224.625,224.628,224.568,224.61,245299999.0
2006-11-10 00:45:00,224.591,224.632,224.476,224.553,183599999.0
2006-11-10 00:50:00,224.577,224.623,224.525,224.601,281300003.0
2006-11-10 00:55:00,224.58,224.598,224.562,224.598,233800001.0
2006-11-10 01:00:00,224.604,224.604,224.463,224.554,233700001.0
2006-11-10 01:05:00,224.538,224.598,224.521,224.569,281200001.0
2006-11-10 01:10:00,224.557,224.611,224.536,224.56,310000001.0
2006-11-10 01:15:00,224.577,224.583,224.528,224.563,310499999.0
2006-11-10 01:20:00,224.565,224.598,224.529,224.567,247700001.0
2006-11-10 01:25:00,224.577,224.596,224.509,224.547,224900000.0
2006-11-10 01:30:00,224.553,224.595,224.532,224.565,241700000.0
2006-11-10 01:35:00,224.546,224.616,224.53,224.594,165700000.0
2006-11-10 01:40:00,224.586,224.643,224.573,224.633,300200003.0
2006-11-10 01:45:00,224.644,224.671,224.617,224.625,270400001.0
2006-11-10 01:50:00,224.622,224.635,224.553,224.573,230900001.0
2006-11-10 01:55:00,224.567,224.615,224.557,224.58,215400001.0
2006-11-10 02:00:00,224.592,224.592,224.527,224.558,233800001.0
2006-11-10 02:05:00,224.543,224.582,224.492,224.504,208700002.0
2006-11-10 02:10:00,224.503,224.599,224.5,224.598,341100000.0
2006-11-10 02:15:00,224.589,224.636,224.558,224.568,277800002.0
2006-11-10 02:20:00,224.612,224.664,224.585,224.63,257000000.0
2006-11-10 02:25:00,224.651,224.669,224.616,224.641,274200000.0
2006-11-10 02:30:00,224.656,224.676,224.584,224.633,221699999.0
2006-11-10 02:35:00,224.624,224.628,224.563,224.615,301500001.0
2006-11-10 02:40:00,224.625,224.657,224.595,224.616,280400000.0
2006-11-10 02:45:00,224.641,224.647,224.585,224.618,221800001.0
2006-11-10 02:50:00,224.604,224.63,224.576,224.618,240400002.0
2006-11-10 02:55:00,224.608,224.62,224.534,224.543,192199999.0
2006-11-10 03:00:00,224.521,224.591,224.489,224.591,329700001.0
2006-11-10 03:05:00,224.588,224.636,224.583,224.629,223800000.0
2006-11-10 03:10:00,224.593,224.628,224.562,224.565,205299999.0
2006-11-10 03:15:00,224.564,224.588,224.519,224.54,263699998.0
2006-11-10 03:20:00,224.536,224.575,224.521,224.522,317200000.0
2006-11-10 03:25:00,224.53,224.55,224.499,224.528,177400000.0
2006-11-10 03:30:00,224.521,224.546,224.361,224.361,250900001.0
2006-11-10 03:35:00,224.341,224.383,224.313,224.381,213299999.0
2006-11-10 03:40:00,224.374,224.392,224.314,224.325,292800002.0
2006-11-10 03:45:00,224.312,224.329,224.257,224.309,213199999.0
2006-11-10 03:50:00,224.295,224.473,224.295,224.461,200899998.0
2006-11-10 03:55:00,224.474,224.474,224.407,224.425,275599998.0
2006-11-10 04:00:00,224.41,224.469,224.314,224.314,246500000.0
2006-11-10 04:05:00,224.295,224.506,224.295,224.506,230900000.0
2006-11-10 04:10:00,224.515,224.515,224.383,224.4,240000000.0
2006-11-10 04:15:00,224.398,224.424,224.366,224.372,184800000.0
2006-11-10 04:20:00,224.376,224.377,224.3,224.34,291900002.0
2006-11-10 04:25:00,224.318,224.446,224.315,224.425,230000001.0
2006-11-10 04:30:00,224.421,224.435,224.371,224.392,199499999.0
2006-11-10 04:35:00,224.406,224.436,224.274,224.292,232099999.0
2006-11-10 04:40:00,224.298,224.326,224.263,224.326,194300001.0
2006-11-10 04:45:00,224.32,224.365,224.296,224.313,218400000.0
2006-11-10 04:50:00,224.334,224.356,224.231,224.27,298000000.0
2006-11-10 04:55:00,224.239,224.277,224.2,224.263,334899999.0
2006-11-10 05:00:00,224.274,224.279,224.226,224.255,323999998.0
2006-11-10 05:05:00,224.275,224.298,224.247,224.298,228300001.0
2006-11-10 05:10:00,224.287,224.334,224.247,224.305,255200001.0
2006-11-10 05:15:00,224.296,224.308,224.242,224.277,190199999.0
2006-11-10 05:20:00,224.273,224.349,224.251,224.329,297100000.0
2006-11-10 05:25:00,224.328,224.356,224.283,224.283,259099999.0
2006-11-10 05:30:00,224.293,224.304,224.267,224.304,182900000.0
2006-11-10 05:35:00,224.305,224.334,224.264,224.298,272400000.0
2006-11-10 05:40:00,224.305,224.338,224.281,224.297,241800001.0
2006-11-10 05:45:00,224.312,224.342,224.274,224.319,191300001.0
2006-11-10 05:50:00,224.286,224.327,224.26,224.292,307000002.0
2006-11-10 05:55:00,224.313,224.353,224.254,224.293,288699999.0
2006-11-10 06:00:00,224.282,224.306,224.252,224.281,248900000.0
2006-11-10 06:05:00,224.269,224.389,224.229,224.376,255600001.0
2006-11-10 06:10:00,224.374,224.397,224.322,224.353,250800001.0
2006-11-10 06:15:00,224.377,224.395,224.334,224.373,219000001.0
2006-11-10 06:20:00,224.397,224.426,224.335,224.396,231299999.0
2006-11-10 06:25:00,224.385,224.404,224.352,224.376,273200002.0
2006-11-10 06:30:00,224.368,224.391,224.348,224.354,251300001.0
2006-11-10 06:35:00,224.364,224.381,224.305,224.348,286000000.0
2006-11-10 06:40:00,224.333,224.358,224.307,224.33,277900000.0
2006-11-10 06:45:00,224.327,224.419,224.298,224.325,251600000.0
2006-11-10 06:50:00,224.326,224.343,224.295,224.323,298500001.0
2006-11-10 06:55:00,224.316,224.41,224.303,224.39,197600000.0
2006-11-10 07:00:00,224.363,224.477,224.353,224.381,288199999.0
2006-11-10 07:05:00,224.395,224.473,224.366,224.444,258800000.0
2006-11-10 07:10:00,224.436,224.484,224.411,224.476,221800001.0
2006-11-10 07:15:00,224.482,224.511,224.443,224.473,274099999.0
2006-11-10 07:20:00,224.464,224.526,224.44,224.485,199800000.0
2006-11-10 07:25:00,224.456,224.502,224.447,224.5,271199999.0
2006-11-10 07:30:00,224.504,224.552,224.428,224.457,193400001.0
2006-11-10 07:35:00,224.468,224.483,224.403,224.442,284299998.0
2006-11-10 07:40:00,224.418,224.457,224.388,224.439,195100001.0
2006-11-10 07:45:00,224.404,224.475,224.398,224.471,210000000.0
2006-11-10 07:50:00,224.483,224.49,224.403,224.432,207100001.0
2006-11-10 07:55:00,224.451,224.49,224.44,224.44,278499999.0
2006-11-10 08:00:00,224.431,224.431,224.382,224.391,205999999.0
2006-11-10 08:05:00,224.395,224.452,224.382,224.382,255200003.0
2006-11-10 08:10:00,224.375,224.397,224.351,224.362,168600000.0
2006-11-10 08:15:00,224.339,224.415,224.316,224.357,349100002.0
2006-11-10 08:20:00,224.418,224.437,224.371,224.427,269999998.0
2006-11-10 08:25:00,224.412,224.417,224.328,224.363,263500000.0
2006-11-10 08:30:00,224.376,224.393,224.288,224.319,248900000.0
2006-11-10 08:35:00,224.308,224.323,224.233,224.266,277600001.0
2006-11-10 08:40:00,224.273,224.359,224.232,224.341,239800001.0
2006-11-10 08:45:00,224.341,224.445,224.335,224.431,294900000.0
2006-11-10 08:50:00,224.437,224.454,224.376,224.426,278500000.0
2006-11-10 08:55:00,224.412,224.444,224.382,224.4,240700000.0
2006-11-10 09:00:00,224.404,224.418,224.319,224.321,292600000.0
2006-11-10 09:05:00,224.345,224.403,224.337,224.36,193700000.0
2006-11-10 09:10:00,224.379,224.38,224.322,224.361,196100001.0
2006-11-10 09:15:00,224.403,224.443,224.338,224.353,329500000.0
2006-11-10 09:20:00,224.352,224.406,224.314,224.395,170400001.0
2006-11-10 09:25:00,224.426,224.528,224.426,224.516,318400000.0
2006-11-10 09:30:00,224.495,224.542,224.442,224.487,250300000.0
2006-11-10 09:35:00,224.492,224.531,224.411,224.42,231600000.0
2006-11-10 09:40:00,224.416,224.526,224.411,224.453,171799999.0
2006-11-10 09:45:00,224.451,224.451,224.318,224.381,174300000.0
2006-11-10 09:50:00,224.387,224.431,224.345,224.358,326299998.0
2006-11-10 09:55:00,224.347,224.425,224.327,224.407,291600001.0
2006-11-10 10:00:00,224.413,224.413,224.295,224.295,210400001.0
2006-11-10 10:05:00,224.294,224.317,224.26,224.303,183199999.0
2006-11-10 10:10:00,224.311,224.366,224.311,224.342,229000001.0
2006-11-10 10:15:00,224.351,224.369,224.333,224.355,235400001.0
2006-11-10 10:20:00,224.359,224.359,224.306,224.335,307299999.0
2006-11-10 10:25:00,224.333,224.497,224.331,224.496,248700003.0
2006-11-10 10:30:00,224.515,224.643,224.509,224.618,220999999.0
2006-11-10 10:35:00,224.607,224.607,224.486,224.52,234000001.0
2006-11-10 10:40:00,224.519,224.519,224.445,224.491,214700000.0
2006-11-10 10:45:00,224.497,224.517,224.446,224.506,282600002.0
2006-11-10 10:50:00,224.502,224.578,224.478,224.49,213200000.0
2006-11-10 10:55:00,224.482,224.697,224.427,224.653,175800000.0
2006-11-10 11:00:00,224.64,224.678,224.573,224.6,179599999.0
2006-11-10 11:05:00,224.598,224.696,224.598,224.685,279100004.0
2006-11-10 11:10:00,224.69,224.718,224.646,224.707,270699999.0
2006-11-10 11:15:00,224.698,224.761,224.659,224.702,283300001.0
2006-11-10 11:20:00,224.681,224.698,224.645,224.682,248399999.0
2006-11-10 11:25:00,224.702,224.709,224.65,224.65,272300001.0
2006-11-10 11:30:00,224.649,224.735,224.58,224.7,255999998.0
2006-11-10 11:35:00,224.674,224.762,224.672,224.714,220399999.0
2006-11-10 11:40:00,224.701,224.713,224.641,224.696,261199999.0
2006-11-10 11:45:00,224.685,224.732,224.68,224.704,249700001.0
2006-11-10 11:50:00,224.697,224.719,224.655,224.674,206900002.0
2006-11-10 11:55:00,224.664,224.736,224.638,224.735,236699999.0
2006-11-10 12:00:00,224.745,224.804,224.705,224.8,230700000.0
2006-11-10 12:05:00,224.8,224.8,224.705,224.738,273999998.0
2006-11-10 12:10:00,224.764,224.797,224.735,224.797,278299998.0
2006-11-10 12:15:00,224.793,224.822,224.773,224.818,274100000.0
2006-11-10 12:20:00,224.814,224.858,224.784,224.833,281600001.0
2006-11-10 12:25:00,224.832,224.851,224.715,224.741,192900001.0
2006-11-10 12:30:00,224.742,224.781,224.689,224.757,256800001.0
2006-11-10 12:35:00,224.755,224.78,224.693,224.765,285000002.0
2006-11-10 12:40:00,224.763,224.918,224.752,224.902,340500000.0
2006-11-10 12:45:00,224.908,224.972,224.894,224.929,232900001.0
2006-11-10 12:50:00,224.93,225.01,224.917,224.962,200300000.0
2006-11-10 12:55:00,224.947,225.004,224.899,224.924,219099998.0
2006-11-10 13:00:00,224.92,224.956,224.869,224.878,240899999.0
2006-11-10 13:05:00,224.873,224.886,224.813,224.846,250600000.0
2006-11-10 13:10:00,224.846,224.929,224.838,224.915,251000000.0
2006-11-10 13:15:00,224.911,224.995,224.89,224.89,311700000.0
2006-11-10 13:20:00,224.905,224.905,224.849,224.88,228100000.0
2006-11-10 13:25:00,224.865,224.925,224.836,224.894,247699999.0
2006-11-10 13:30:00,224.886,224.91,224.863,224.887,241200000.0
2006-11-10 13:35:00,224.895,224.939,224.857,224.901,170100000.0
2006-11-10 13:40:00,224.892,224.923,224.822,224.822,273400000.0
2006-11-10 13:45:00,224.794,224.846,224.725,224.76,268899999.0
2006-11-10 13:50:00,224.769,224.774,224.719,224.75,227299999.0
2006-11-10 13:55:00,224.746,224.769,224.703,224.748,215299998.0
2006-11-10 14:00:00,224.732,224.778,224.699,224.755,262499999.0
2006-11-10 14:05:00,224.759,224.759,224.613,224.628,264900001.0
2006-11-10 14:10:00,224.627,224.737,224.621,224.737,242900001.0
2006-11-10 14:15:00,224.737,224.739,224.632,224.644,202100001.0
2006-11-10 14:20:00,224.632,224.703,224.632,224.68,213599999.0
2006-11-10 14:25:00,224.698,224.744,224.686,224.74,200700000.0
2006-11-10 14:30:00,224.724,224.871,224.724,224.851,345700002.0
2006-11-10 14:35:00,224.867,224.927,224.832,224.914,219200001.0
2006-11-10 14:40:00,224.914,224.935,224.863,224.899,211299999.0
2006-11-10 14:45:00,224.902,224.941,224.859,224.859,185500000.0
2006-11-10 14:50:00,224.86,224.909,224.817,224.885,286700000.0
2006-11-10 14:55:00,224.89,224.922,224.837,224.871,286600000.0
2006-11-10 15:00:00,224.866,224.871,224.75,224.788,228600000.0
2006-11-10 15:05:00,224.782,224.811,224.761,224.767,197900001.0
2006-11-10 15:10:00,224.772,224.81,224.732,224.806,244000001.0
2006-11-10 15:15:00,224.81,224.853,224.798,224.825,190400000.0
2006-11-10 15:20:00,224.831,224.899,224.817,224.828,240900000.0
2006-11-10 15:25:00,224.831,224.919,224.815,224.882,261399999.0
2006-11-10 15:30:00,224.877,224.881,224.801,224.801,337100003.0
2006-11-10 15:35:00,224.817,224.845,224.771,224.771,198200001.0
2006-11-10 15:40:00,224.763,224.78,224.699,224.7,244400002.0
2006-11-10 15:45:00,224.701,224.792,224.697,224.725,208099999.0
2006-11-10 15:50:00,224.71,224.71,224.645,224.645,210600000.0
2006-11-10 15:55:00,224.633,224.655,224.624,224.655,192800001.0
2006-11-10 16:00:00,224.664,224.702,224.622,224.648,216800000.0
2006-11-10 16:05:00,224.656,224.707,224.616,224.67,245700001.0
2006-11-10 16:10:00,224.652,224.652,224.572,224.601,169200002.0
2006-11-10 16:15:00,224.624,224.685,224.612,224.658,236100001.0
2006-11-10 16:20:00,224.665,224.672,224.576,224.632,339499999.0
2006-11-10 16:25:00,224.656,224.678,224.62,224.636,217700000.0
2006-11-10 16:30:00,224.626,224.677,224.619,224.671,274100000.0
2006-11-10 16:35:00,224.662,224.717,224.641,224.698,255000002.0
2006-11-10 16:40:00,224.697,224.742,224.675,224.677,229200001.0
2006-11-10 16:45:00,224.671,224.762,224.671,224.759,311200003.0
2006-11-10 16:50:00,224.759,224.773,224.69,224.744,353600002.0
2006-11-10 16:55:00,224.743,224.756,224.695,224.713,304200000.0
2006-11-10 17:00:00,224.712,224.771,224.684,224.761,271500001.0
2006-11-10 17:05:00,224.769,224.808,224.708,224.755,209099999.0
2006-11-10 17:10:00,224.733,224.803,224.732,224.77,265099999.0
2006-11-10 17:15:00,224.772,224.772,224.662,224.662,205200000.0
2006-11-10 17:20:00,224.664,224.769,224.664,224.725,181000000.0
2006-11-10 17:25:00,224.725,224.796,224.725,224.745,212900000.0
2006-11-10 17:30:00,224.722,224.745,224.695,224.695,222100000.0
2006-11-10 17:35:00,224.675,224.689,224.606,224.646,304700001.0
2006-11-10 17:40:00,224.637,224.643,224.544,224.586,261300004.0
2006-11-10 17:45:00,224.602,224.731,224.565,224.685,310600000.0
2006-11-10 17:50:00,224.686,224.73,224.627,224.674,242900001.0
2006-11-10 17:55:00,224.669,224.681,224.543,224.543,242800002.0
2006-11-10 18:00:00,224.557,224.57,224.483,224.513,2561700007.0
2006-11-10 18:05:00,224.544,224.577,224.511,224.568,3253399998.0
2006-11-10 18:10:00,224.578,224.61,224.555,224.583,2271799996.0
2006-11-10 18:15:00,224.592,224.63,224.565,224.618,2433400005.0
2006-11-10 18:20:00,224.597,224.616,224.546,224.597,2772699998.0
2006-11-10 18:25:00,224.599,224.642,224.565,224.608,2109800004.0
2006-11-10 18:30:00,224.614,224.637,224.586,224.618,2041399999.0
2006-11-10 18:35:00,224.618,224.629,224.537,224.56,1217900002.0
2006-11-10 18:40:00,224.55,224.57,224.488,224.504,1418500001.0
2006-11-10 18:45:00,224.51,224.564,224.498,224.51,889800000.0
2006-11-10 18:50:00,224.519,224.6,224.512,224.546,1078700000.0
2006-11-10 18:55:00,224.546,224.599,224.512,224.592,1012000006.0
2006-11-10 19:00:00,224.583,224.61,224.541,224.595,936600000.0
2006-11-10 19:05:00,224.602,224.637,224.573,224.605,1361900001.0
2006-11-10 19:10:00,224.6,224.615,224.533,224.567,613199998.0
2006-11-10 19:15:00,224.569,224.599,224.51,224.57,870200001.0
2006-11-10 19:20:00,224.569,224.639,224.56,224.615,1046899999.0
2006-11-10 19:25:00,224.608,224.654,224.589,224.647,1384700004.0
2006-11-10 19:30:00,224.662,224.724,224.653,224.68,1138000000.0
2006-11-10 19:35:00,224.68,224.698,224.59,224.63,982599999.0
2006-11-10 19:40:00,224.643,224.716,224.638,224.683,1144900004.0
2006-11-10 19:45:00,224.687,224.691,224.614,224.637,688200000.0
2006-11-10 19:50:00,224.665,224.696,224.635,224.659,800200000.0
2006-11-10 19:55:00,224.646,224.679,224.624,224.664,745699999.0
2006-11-10 20:00:00,224.666,224.68,224.615,224.648,495500001.0
2006-11-10 20:05:00,224.65,224.688,224.61,224.658,742300002.0
2006-11-10 20:10:00,224.686,224.703,224.642,224.643,1379199997.0
2006-11-10 20:15:00,224.696,224.71,224.64,224.678,944599997.0
2006-11-10 20:20:00,224.673,224.698,224.627,224.643,982199994.0
2006-11-10 20:25:00,224.665,224.69,224.596,224.648,1669099998.0
2006-11-10 20:30:00,224.665,224.696,224.627,224.685,1794700004.0
2006-11-10 20:35:00,224.671,224.699,224.614,224.672,987200006.0
2006-11-10 20:40:00,224.679,224.717,224.638,224.689,1320499997.0
2006-11-10 20:45:00,224.705,224.747,224.666,224.695,1096500001.0
2006-11-10 20:50:00,224.692,224.733,224.673,224.693,1047099998.0
2006-11-10 20:55:00,224.69,224.737,224.648,224.737,1684099998.0
2006-11-10 21:00:00,224.738,224.739,224.685,224.72,1534600001.0
2006-11-10 21:05:00,224.717,224.756,224.689,224.725,778699999.0
2006-11-10 21:10:00,224.7,224.799,224.688,224.764,768600003.0
2006-11-10 21:15:00,224.783,224.788,224.709,224.742,986800000.0
2006-11-10 21:20:00,224.738,224.802,224.718,224.783,1130900002.0
2006-11-10 21:25:00,224.775,224.814,224.751,224.751,750700001.0
2006-11-10 21:30:00,224.752,224.857,224.743,224.83,486900000.0
2006-11-10 21:35:00,224.806,224.825,224.757,224.817,317500002.0
2006-11-10 21:40:00,224.826,224.898,224.801,224.86,603200002.0
2006-11-10 21:45:00,224.862,224.899,224.779,224.8,340900000.0
2006-11-10 21:50:00,224.806,224.865,224.77,224.858,290400000.0
2006-11-10 21:55:00,224.85,224.85,224.746,224.753,403499999.0
2006-11-10 22:00:00,224.748,224.834,224.724,224.726,877199998.0
2006-11-10 22:05:00,224.703,224.751,224.65,224.746,278099998.0
2006-11-10 22:10:00,224.742,224.798,224.712,224.745,383200001.0
2006-11-10 22:15:00,224.744,224.831,224.69,224.802,518399999.0
2006-11-10 22:20:00,224.794,224.802,224.722,224.74,329799999.0
2006-11-10 22:25:00,224.722,224.779,224.706,224.743,514699999.0
2006-11-10 22:30:00,224.731,224.742,224.629,224.637,706900002.0
2006-11-10 22:35:00,224.666,224.702,224.628,224.67,357400000.0
2006-11-10 22:40:00,224.68,224.694,224.663,224.675,422300000.0
2006-11-10 22:45:00,224.685,224.711,224.614,224.671,309800000.0
2006-11-10 22:50:00,224.663,224.702,224.613,224.613,307600001.0
2006-11-10 22:55:00,224.682,224.701,224.639,224.675,350599999.0
2006-11-10 23:00:00,224.63,224.716,224.623,224.716,222300001.0
2006-11-10 23:05:00,224.703,224.775,224.649,224.667,191400000.0
2006-11-10 23:10:00,224.651,224.777,224.651,224.683,309100001.0
2006-11-10 23:15:00,224.708,224.75,224.666,224.677,153500000.0
2006-11-10 23:20:00,224.683,224.774,224.678,224.725,320100001.0
2006-11-10 23:25:00,224.729,224.76,224.674,224.674,252799999.0
2006-11-10 23:30:00,224.669,224.685,224.559,224.559,227599999.0
2006-11-10 23:35:00,224.539,224.62,224.507,224.521,231799999.0
2006-11-10 23:40:00,224.518,224.575,224.496,224.559,258100000.0
2006-11-10 23:45:00,224.549,224.587,224.483,224.525,222900001.0
2006-11-10 23:50:00,224.499,224.625,224.48,224.596,259900000.0
2006-11-10 23:55:00,224.572,224.709,224.524,224.699,234100000.0
2006-11-13 00:00:00,224.51,224.628,224.489,224.567,155800000.0
2006-11-13 00:05:00,224.55,224.55,224.488,224.508,249899999.0
2006-11-13 00:10:00,224.566,224.622,224.496,224.613,240000000.0
2006-11-13 00:15:00,224.575,224.613,224.546,224.555,236000000.0
2006-11-13 00:20:00,224.575,224.59,224.342,224.57,216500000.0
2006-11-13 00:25:00,224.549,224.563,224.453,224.494,273799999.0
2006-11-13 00:30:00,224.488,224.583,224.488,224.582,210200002.0
2006-11-13 00:35:00,224.579,224.69,224.469,224.674,250300001.0
2006-11-13 00:40:00,224.684,224.712,224.635,224.666,262800000.0
2006-11-13 00:45:00,224.664,224.705,224.626,224.631,148300000.0
2006-11-13 00:50:00,224.644,224.644,224.576,224.615,260700001.0
2006-11-13 00:55:00,224.606,224.606,224.557,224.566,176100000.0
2006-11-13 01:00:00,224.579,224.579,224.509,224.533,252900001.0
2006-11-13 01:05:00,224.549,224.617,224.523,224.589,216300000.0
2006-11-13 01:10:00,224.618,224.63,224.587,224.594,233899999.0
2006-11-13 01:15:00,224.604,224.646,224.586,224.646,228200001.0
2006-11-13 01:20:00,224.621,224.642,224.579,224.637,259800000.0
2006-11-13 01:25:00,224.616,224.656,224.601,224.652,258799999.0
2006-11-13 01:30:00,224.655,224.655,224.559,224.574,242600001.0
2006-11-13 01:35:00,224.575,224.628,224.552,224.61,233800001.0
2006-11-13 01:40:00,224.607,224.659,224.597,224.647,206500000.0
2006-11-13 01:45:00,224.662,224.68,224.619,224.625,184900000.0
2006-11-13 01:50:00,224.649,224.681,224.568,224.568,252599999.0
2006-11-13 01:55:00,224.567,224.64,224.567,224.625,214499999.0
2006-11-13 02:00:00,224.625,224.678,224.584,224.609,186700000.0
2006-11-13 02:05:00,224.621,224.621,224.51,224.53,236199996.0
2006-11-13 02:10:00,224.525,224.53,224.434,224.472,249100002.0
2006-11-13 02:15:00,224.483,224.577,224.483,224.551,271599999.0
2006-11-13 02:20:00,224.525,224.574,224.428,224.428,216999999.0
2006-11-13 02:25:00,224.455,224.5,224.434,224.448,237900000.0
2006-11-13 02:30:00,224.449,224.513,224.442,224.513,265700002.0
2006-11-13 02:35:00,224.523,224.523,224.463,224.497,309400000.0
2006-11-13 02:40:00,224.488,224.537,224.464,224.534,210499999.0
2006-11-13 02:45:00,224.526,224.575,224.486,224.534,279700002.0
2006-11-13 02:50:00,224.525,224.591,224.492,224.591,251600001.0
2006-11-13 02:55:00,224.563,224.655,224.549,224.655,268299999.0
2006-11-13 03:00:00,224.647,224.647,224.529,224.558,222100000.0
2006-11-13 03:05:00,224.574,224.612,224.509,224.528,230500000.0
2006-11-13 03:10:00,224.529,224.531,224.445,224.495,225100002.0
2006-11-13 03:15:00,224.489,224.533,224.468,224.504,269000001.0
2006-11-13 03:20:00,224.493,224.537,224.431,224.459,311499998.0
2006-11-13 03:25:00,224.438,224.475,224.385,224.385,269199998.0
2006-11-13 03:30:00,224.37,224.407,224.348,224.407,257199999.0
2006-11-13 03:35:00,224.407,224.424,224.305,224.313,188100000.0
2006-11-13 03:40:00,224.295,224.383,224.248,224.328,258800000.0
2006-11-13 03:45:00,224.307,224.367,224.269,224.301,240200000.0
2006-11-13 03:50:00,224.305,224.365,224.297,224.335,314500000.0
2006-11-13 03:55:00,224.362,224.371,224.256,224.261,233300001.0
2006-11-13 04:00:00,224.27,224.328,224.262,224.32,287199999.0
2006-11-13 04:05:00,224.319,224.351,224.271,224.315,249300000.0
2006-11-13 04:10:00,224.323,224.339,224.262,224.314,227800000.0
2006-11-13 04:15:00,224.32,224.324,224.206,224.314,215799998.0
2006-11-13 04:20:00,224.253,224.326,224.253,224.323,256200000.0
2006-11-13 04:25:00,224.309,224.333,224.264,224.323,232300000.0
2006-11-13 04:30:00,224.336,224.355,224.295,224.33,229599999.0
2006-11-13 04:35:00,224.335,224.362,224.284,224.308,181500000.0
2006-11-13 04:40:00,224.258,224.341,224.242,224.28,292000002.0
2006-11-13 04:45:00,224.281,224.379,224.281,224.357,221600001.0
2006-11-13 04:50:00,224.369,224.372,224.291,224.33,283400000.0
2006-11-13 04:55:00,224.326,224.356,224.283,224.288,217400000.0
2006-11-13 05:00:00,224.293,224.322,224.25,224.303,173099998.0
2006-11-13 05:05:00,224.29,224.354,224.279,224.354,191300002.0
2006-11-13 05:10:00,224.367,224.384,224.337,224.379,331099999.0
2006-11-13 05:15:00,224.366,224.402,224.326,224.359,246000002.0
2006-11-13 05:20:00,224.373,224.421,224.314,224.375,233300000.0
2006-11-13 05:25:00,224.381,224.424,224.341,224.379,242100001.0
2006-11-13 05:30:00,224.375,224.38,224.313,224.377,263499999.0
2006-11-13 05:35:00,224.377,224.416,224.351,224.403,232000000.0
2006-11-13 05:40:00,224.391,224.426,224.362,224.426,244299998.0
2006-11-13 05:45:00,224.419,224.441,224.349,224.385,237200001.0
2006-11-13 05:50:00,224.386,224.427,224.37,224.409,291000000.0
2006-11-13 05:55:00,224.415,224.446,224.381,224.418,293500000.0
2006-11-13 06:00:00,224.419,224.421,224.358,224.393,260100000.0
2006-11-13 06:05:00,224.4,224.405,224.314,224.351,234900000.0
2006-11-13 06:10:00,224.346,224.387,224.297,224.339,239899999.0
2006-11-13 06:15:00,224.355,224.377,224.302,224.326,248900001.0
2006-11-13 06:20:00,224.407,224.407,224.284,224.346,295400001.0
2006-11-13 06:25:00,224.336,224.428,224.325,224.384,301499997.0
2006-11-13 06:30:00,224.358,224.396,224.335,224.367,263499999.0
2006-11-13 06:35:00,224.344,224.427,224.344,224.385,263499998.0
2006-11-13 06:40:00,224.377,224.438,224.364,224.423,346400000.0
2006-11-13 06:45:00,224.437,224.457,224.388,224.44,242399999.0
2006-11-13 06:50:00,224.423,224.464,224.382,224.395,296899999.0
2006-11-13 06:55:00,224.385,224.476,224.382,224.432,226300003.0
2006-11-13 07:00:00,224.419,224.438,224.395,224.42,225400001.0
2006-11-13 07:05:00,224.405,224.451,224.381,224.412,259200000.0
2006-11-13 07:10:00,224.424,224.453,224.398,224.414,305599997.0
2006-11-13 07:15:00,224.391,224.405,224.361,224.396,206899999.0
2006-11-13 07:20:00,224.387,224.423,224.363,224.392,252500001.0
2006-11-13 07:25:00,224.384,224.425,224.379,224.404,328599999.0
2006-11-13 07:30:00,224.437,224.445,224.37,224.395,226900001.0
2006-11-13 07:35:00,224.396,224.432,224.353,224.382,214100002.0
2006-11-13 07:40:00,224.415,224.415,224.362,224.404,212200002.0
2006-11-13 07:45:00,224.36,224.421,224.354,224.391,253400000.0
2006-11-13 07:50:00,224.407,224.444,224.375,224.411,216800001.0
2006-11-13 07:55:00,224.372,224.421,224.359,224.421,272400000.0
2006-11-13 08:00:00,224.43,224.497,224.405,224.49,205399998.0
2006-11-13 08:05:00,224.488,224.514,224.415,224.465,290400000.0
2006-11-13 08:10:00,224.456,224.493,224.402,224.493,238100000.0
2006-11-13 08:15:00,224.499,224.541,224.425,224.515,229300000.0
2006-11-13 08:20:00,224.512,224.534,224.462,224.475,217300001.0
2006-11-13 08:25:00,224.471,224.499,224.429,224.469,336400002.0
2006-11-13 08:30:00,224.463,224.489,224.418,224.466,241500001.0
2006-11-13 08:35:00,224.456,224.496,224.429,224.459,312199999.0
2006-11-13 08:40:00,224.472,224.472,224.36,224.372,294600000.0
2006-11-13 08:45:00,224.366,224.426,224.349,224.36,224600000.0
2006-11-13 08:50:00,224.353,224.382,224.297,224.321,266099999.0
2006-11-13 08:55:00,224.326,224.391,224.303,224.391,247800001.0
2006-11-13 09:00:00,224.401,224.425,224.371,224.412,201800000.0
2006-11-13 09:05:00,224.437,224.439,224.357,224.357,208600002.0
2006-11-13 09:10:00,224.373,224.49,224.355,224.489,230799999.0
2006-11-13 09:15:00,224.497,224.497,224.445,224.474,293799998.0
2006-11-13 09:20:00,224.487,224.516,224.375,224.453,226199998.0
2006-11-13 09:25:00,224.49,224.5,224.448,224.494,303300001.0
2006-11-13 09:30:00,224.47,224.482,224.423,224.428,261400000.0
2006-11-13 09:35:00,224.421,224.443,224.353,224.393,283999998.0
2006-11-13 09:40:00,224.398,224.535,224.35,224.533,306400001.0
2006-11-13 09:45:00,224.537,224.537,224.434,224.445,274700000.0
2006-11-13 09:50:00,224.442,224.459,224.395,224.42,199700000.0
2006-11-13 09:55:00,224.434,224.493,224.394,224.493,209700000.0
2006-11-13 10:00:00,224.478,224.554,224.478,224.523,220400001.0
2006-11-13 10:05:00,224.543,224.543,224.471,224.523,203699998.0
2006-11-13 10:10:00,224.555,224.594,224.524,224.575,279600000.0
2006-11-13 10:15:00,224.561,224.57,224.488,224.512,245200000.0
2006-11-13 10:20:00,224.511,224.55,224.457,224.55,241400002.0
2006-11-13 10:25:00,224.547,224.572,224.522,224.555,239899996.0
2006-11-13 10:30:00,224.555,224.576,224.507,224.545,381499999.0
2006-11-13 10:35:00,224.557,224.572,224.514,224.531,303300001.0
2006-11-13 10:40:00,224.543,224.572,224.534,224.545,250600002.0
2006-11-13 10:45:00,224.56,224.591,224.515,224.557,257900000.0
2006-11-13 10:50:00,224.526,224.526,224.437,224.456,220400001.0
2006-11-13 10:55:00,224.46,224.482,224.433,224.457,295599999.0
2006-11-13 11:00:00,224.446,224.446,224.344,224.397,199500000.0
2006-11-13 11:05:00,224.397,224.462,224.397,224.449,169899999.0
2006-11-13 11:10:00,224.442,224.445,224.398,224.44,234999999.0
2006-11-13 11:15:00,224.438,224.484,224.407,224.484,207600000.0
2006-11-13 11:20:00,224.489,224.553,224.448,224.53,209700001.0
2006-11-13 11:25:00,224.532,224.631,224.528,224.578,285600001.0
2006-11-13 11:30:00,224.602,224.758,224.558,224.735,288700002.0
2006-11-13 11:35:00,224.732,224.739,224.447,224.498,259400002.0
2006-11-13 11:40:00,224.491,224.622,224.457,224.622,282400000.0
2006-11-13 11:45:00,224.644,224.751,224.626,224.652,223699999.0
2006-11-13 11:50:00,224.639,224.643,224.543,224.608,292200000.0
2006-11-13 11:55:00,224.644,224.713,224.607,224.686,205500001.0
2006-11-13 12:00:00,224.697,224.713,224.648,224.713,254100001.0
2006-11-13 12:05:00,224.721,224.721,224.641,224.657,202900000.0
2006-11-13 12:10:00,224.67,224.682,224.621,224.664,186900001.0
2006-11-13 12:15:00,224.669,224.693,224.611,224.685,257900000.0
2006-11-13 12:20:00,224.659,224.697,224.642,224.672,253700000.0
2006-11-13 12:25:00,224.669,224.716,224.621,224.637,271199999.0
2006-11-13 12:30:00,224.651,224.658,224.607,224.634,269700001.0
2006-11-13 12:35:00,224.64,224.657,224.568,224.577,241699999.0
2006-11-13 12:40:00,224.588,224.59,224.554,224.585,226900001.0
2006-11-13 12:45:00,224.602,224.607,224.529,224.529,341000000.0
2006-11-13 12:50:00,224.547,224.59,224.511,224.59,206500000.0
2006-11-13 12:55:00,224.578,224.662,224.55,224.63,240300000.0
2006-11-13 13:00:00,224.628,224.65,224.574,224.64,197299999.0
2006-11-13 13:05:00,224.652,224.652,224.535,224.538,282800002.0
2006-11-13 13:10:00,224.521,224.551,224.49,224.536,290399998.0
2006-11-13 13:15:00,224.529,224.566,224.522,224.524,220900001.0
2006-11-13 13:20:00,224.533,224.533,224.451,224.481,267100001.0
2006-11-13 13:25:00,224.46,224.518,224.46,224.518,311900000.0
2006-11-13 13:30:00,224.517,224.524,224.436,224.462,220800000.0
2006-11-13 13:35:00,224.482,224.512,224.407,224.423,237000000.0
2006-11-13 13:40:00,224.42,224.429,224.379,224.423,297299996.0
2006-11-13 13:45:00,224.403,224.41,224.338,224.383,237100000.0
2006-11-13 13:50:00,224.397,224.523,224.397,224.523,236900002.0
2006-11-13 13:55:00,224.513,224.542,224.472,224.516,230000000.0
2006-11-13 14:00:00,224.508,224.533,224.445,224.448,224800002.0
2006-11-13 14:05:00,224.429,224.531,224.403,224.496,228700000.0
2006-11-13 14:10:00,224.485,224.514,224.372,224.414,240100002.0
2006-11-13 14:15:00,224.42,224.441,224.329,224.334,205400001.0
2006-11-13 14:20:00,224.324,224.387,224.319,224.368,231500001.0
2006-11-13 14:25:00,224.372,224.415,224.33,224.397,179200001.0
2006-11-13 14:30:00,224.378,224.44,224.372,224.411,196300001.0
2006-11-13 14:35:00,224.42,224.461,224.363,224.452,267099999.0
2006-11-13 14:40:00,224.457,224.475,224.432,224.432,221300001.0
2006-11-13 14:45:00,224.411,224.411,224.327,224.397,188900001.0
2006-11-13 14:50:00,224.389,224.408,224.287,224.352,247800002.0
2006-11-13 14:55:00,224.361,224.381,224.325,224.355,204699999.0
2006-11-13 15:00:00,224.359,224.396,224.343,224.378,152000001.0
2006-11-13 15:05:00,224.376,224.47,224.376,224.434,262199999.0
2006-11-13 15:10:00,224.423,224.514,224.423,224.507,276000000.0
2006-11-13 15:15:00,224.511,224.542,224.43,224.43,217000001.0
2006-11-13 15:20:00,224.432,224.471,224.408,224.466,232800001.0
2006-11-13 15:25:00,224.472,224.49,224.448,224.471,249500000.0
2006-11-13 15:30:00,224.472,224.472,224.431,224.445,222100000.0
2006-11-13 15:35:00,224.446,224.474,224.422,224.434,194300000.0
2006-11-13 15:40:00,224.421,224.461,224.393,224.402,312599999.0
2006-11-13 15:45:00,224.393,224.416,224.34,224.379,281700001.0
2006-11-13 15:50:00,224.371,224.4,224.34,224.39,237900000.0
2006-11-13 15:55:00,224.398,224.407,224.323,224.361,191599998.0
2006-11-13 16:00:00,224.359,224.383,224.298,224.325,186100001.0
2006-11-13 16:05:00,224.343,224.343,224.222,224.25,265300000.0
2006-11-13 16:10:00,224.237,224.281,224.229,224.266,174300001.0
2006-11-13 16:15:00,224.273,224.32,224.25,224.261,189000000.0
2006-11-13 16:20:00,224.276,224.314,224.251,224.29,275299997.0
2006-11-13 16:25:00,224.296,224.34,224.29,224.306,390600002.0
2006-11-13 16:30:00,224.289,224.35,224.289,224.316,259600002.0
2006-11-13 16:35:00,224.301,224.372,224.297,224.35,246500002.0
2006-11-13 16:40:00,224.344,224.397,224.339,224.339,284700000.0
2006-11-13 16:45:00,224.328,224.405,224.328,224.405,261799999.0
2006-11-13 16:50:00,224.434,224.535,224.434,224.476,245100001.0
2006-11-13 16:55:00,224.462,224.53,224.462,224.504,252600000.0
2006-11-13 17:00:00,224.498,224.645,224.483,224.619,315500001.0
2006-11-13 17:05:00,224.618,224.655,224.527,224.527,227300000.0
2006-11-13 17:10:00,224.519,224.566,224.463,224.51,283300002.0
2006-11-13 17:15:00,224.513,224.513,224.44,224.44,232199999.0
2006-11-13 17:20:00,224.442,224.484,224.386,224.44,261900001.0
2006-11-13 17:25:00,224.44,224.514,224.43,224.482,240600000.0
2006-11-13 17:30:00,224.478,224.56,224.478,224.555,222400003.0
2006-11-13 17:35:00,224.551,224.588,224.533,224.585,263500001.0
2006-11-13 17:40:00,224.566,224.624,224.523,224.62,224600000.0
2006-11-13 17:45:00,224.638,224.664,224.614,224.629,228300000.0
2006-11-13 17:50:00,224.63,224.716,224.607,224.683,194100000.0
2006-11-13 17:55:00,224.672,224.744,224.656,224.741,270900001.0
2006-11-13 18:00:00,224.754,224.756,224.683,224.71,2572099999.0
2006-11-13 18:05:00,224.727,224.727,224.646,224.658,3493900003.0
2006-11-13 18:10:00,224.655,224.703,224.608,224.686,2282699995.0
2006-11-13 18:15:00,224.704,224.722,224.616,224.664,2331799995.0
2006-11-13 18:20:00,224.668,224.718,224.636,224.664,2887999998.0
2006-11-13 18:25:00,224.684,224.698,224.631,224.675,2209899996.0
2006-11-13 18:30:00,224.688,224.755,224.688,224.71,1994699997.0
2006-11-13 18:35:00,224.698,224.711,224.64,224.66,1068000001.0
2006-11-13 18:40:00,224.649,224.672,224.616,224.632,1487700003.0
2006-11-13 18:45:00,224.635,224.669,224.622,224.654,853199999.0
2006-11-13 18:50:00,224.665,224.686,224.608,224.632,1265700005.0
2006-11-13 18:55:00,224.64,224.717,224.619,224.717,1161700002.0
2006-11-13 19:00:00,224.715,224.726,224.646,224.713,801899999.0
2006-11-13 19:05:00,224.702,224.702,224.583,224.604,1355399998.0
2006-11-13 19:10:00,224.629,224.696,224.591,224.641,680499998.0
2006-11-13 19:15:00,224.647,224.708,224.596,224.681,882200004.0
2006-11-13 19:20:00,224.68,224.702,224.64,224.68,885099999.0
2006-11-13 19:25:00,224.685,224.697,224.639,224.678,1397100002.0
2006-11-13 19:30:00,224.66,224.674,224.61,224.636,1329000004.0
2006-11-13 19:35:00,224.606,224.647,224.588,224.631,1022300001.0
2006-11-13 19:40:00,224.638,224.693,224.62,224.666,924199997.0
2006-11-13 19:45:00,224.667,224.719,224.648,224.716,807099994.0
2006-11-13 19:50:00,224.717,224.726,224.659,224.681,820800000.0
2006-11-13 19:55:00,224.679,224.699,224.626,224.63,988700003.0
2006-11-13 20:00:00,224.677,224.717,224.645,224.688,629000002.0
2006-11-13 20:05:00,224.68,224.712,224.611,224.662,676700001.0
2006-11-13 20:10:00,224.67,224.68,224.606,224.645,1254499999.0
2006-11-13 20:15:00,224.652,224.693,224.629,224.645,856199998.0
2006-11-13 20:20:00,224.647,224.684,224.612,224.651,1076399998.0
2006-11-13 20:25:00,224.661,224.697,224.618,224.655,1792999999.0
2006-11-13 20:30:00,224.658,224.711,224.633,224.703,1879700006.0
2006-11-13 20:35:00,224.699,224.706,224.612,224.669,756199999.0
2006-11-13 20:40:00,224.684,224.694,224.613,224.644,1482499998.0
2006-11-13 20:45:00,224.648,224.654,224.596,224.63,1088900002.0
2006-11-13 20:50:00,224.624,224.68,224.61,224.646,1014400001.0
2006-11-13 20:55:00,224.642,224.663,224.616,224.642,1766600002.0
2006-11-13 21:00:00,224.648,224.66,224.585,224.617,1341700003.0
2006-11-13 21:05:00,224.665,224.691,224.64,224.645,805500002.0
2006-11-13 21:10:00,224.645,224.667,224.575,224.61,750600001.0
2006-11-13 21:15:00,224.635,224.664,224.578,224.664,1045699997.0
2006-11-13 21:20:00,224.632,224.65,224.565,224.616,1234600003.0
2006-11-13 21:25:00,224.617,224.635,224.59,224.606,819800000.0
2006-11-13 21:30:00,224.611,224.63,224.585,224.602,459099999.0
2006-11-13 21:35:00,224.606,224.612,224.522,224.543,313700001.0
2006-11-13 21:40:00,224.535,224.56,224.459,224.49,564400000.0
2006-11-13 21:45:00,224.493,224.517,224.422,224.455,479299999.0
2006-11-13 21:50:00,224.484,224.484,224.405,224.453,357799999.0
2006-11-13 21:55:00,224.452,224.496,224.399,224.49,360200000.0
2006-11-13 22:00:00,224.485,224.5,224.422,224.469,840599999.0
2006-11-13 22:05:00,224.475,224.508,224.431,224.49,300000000.0
2006-11-13 22:10:00,224.506,224.562,224.495,224.531,322400000.0
2006-11-13 22:15:00,224.518,224.588,224.51,224.545,607400002.0
2006-11-13 22:20:00,224.57,224.589,224.549,224.575,362100000.0
2006-11-13 22:25:00,224.561,224.595,224.505,224.577,524100001.0
2006-11-13 22:30:00,224.582,224.625,224.552,224.605,745800000.0
2006-11-13 22:35:00,224.639,224.639,224.579,224.579,285399999.0
2006-11-13 22:40:00,224.623,224.657,224.584,224.603,371500002.0
2006-11-13 22:45:00,224.613,224.626,224.568,224.62,447400002.0
2006-11-13 22:50:00,224.628,224.632,224.584,224.593,366400001.0
2006-11-13 22:55:00,224.583,224.634,224.56,224.617,320399999.0
2006-11-13 23:00:00,224.614,224.628,224.564,224.592,236999999.0
2006-11-13 23:05:00,224.556,224.586,224.521,224.585,260600003.0
2006-11-13 23:10:00,224.585,224.59,224.521,224.576,269600000.0
2006-11-13 23:15:00,224.543,224.607,224.529,224.589,211299999.0
2006-11-13 23:20:00,224.572,224.621,224.542,224.592,272900000.0
2006-11-13 23:25:00,224.595,224.615,224.564,224.585,210200000.0
2006-11-13 23:30:00,224.604,224.604,224.518,224.557,252999998.0
2006-11-13 23:35:00,224.564,224.574,224.52,224.569,247899999.0
2006-11-13 23:40:00,224.565,224.607,224.517,224.553,242199999.0
2006-11-13 23:45:00,224.571,224.58,224.509,224.58,224000001.0
2006-11-13 23:50:00,224.561,224.618,224.549,224.59,218600001.0
2006-11-13 23:55:00,224.599,224.657,224.567,224.567,262300003.0
2006-11-14 00:00:00,224.642,224.642,224.541,224.563,280800000.0
2006-11-14 00:05:00,224.587,224.61,224.534,224.573,179900001.0
2006-11-14 00:10:00,224.568,224.658,224.545,224.634,271100001.0
2006-11-14 00:15:00,224.621,224.621,224.539,224.587,225700001.0
2006-11-14 00:20:00,224.57,224.649,224.549,224.602,253700001.0
2006-11-14 00:25:00,224.608,224.624,224.534,224.592,218900000.0
2006-11-14 00:30:00,224.543,224.587,224.508,224.508,192099999.0
2006-11-14 00:35:00,224.505,224.571,224.505,224.554,230599999.0
2006-11-14 00:40:00,224.555,224.58,224.517,224.525,263000001.0
2006-11-14 00:45:00,224.56,224.603,224.517,224.577,182800000.0
2006-11-14 00:50:00,224.598,224.598,224.549,224.566,200800002.0
2006-11-14 00:55:00,224.555,224.575,224.516,224.534,206299999.0
2006-11-14 01:00:00,224.548,224.572,224.479,224.561,234900000.0
2006-11-14 01:05:00,224.523,224.562,224.497,224.542,301300003.0
2006-11-14 01:10:00,224.55,224.585,224.475,224.497,300999999.0
2006-11-14 01:15:00,224.52,224.551,224.491,224.497,241400000.0
2006-11-14 01:20:00,224.51,224.537,224.475,224.521,244300002.0
2006-11-14 01:25:00,224.494,224.545,224.475,224.524,287400000.0
2006-11-14 01:30:00,224.525,224.556,224.439,224.443,193300000.0
2006-11-14 01:35:00,224.465,224.529,224.43,224.521,255700001.0
2006-11-14 01:40:00,224.511,224.557,224.477,224.488,247499999.0
2006-11-14 01:45:00,224.469,224.516,224.431,224.461,234900000.0
2006-11-14 01:50:00,224.408,224.408,224.077,224.077,318800000.0
2006-11-14 01:55:00,224.068,224.138,223.999,224.024,180999999.0
2006-11-14 02:00:00,224.024,224.024,223.841,223.892,220000000.0
2006-11-14 02:05:00,223.885,223.944,223.873,223.944,201300001.0
2006-11-14 02:10:00,223.977,224.07,223.946,224.044,255300002.0
2006-11-14 02:15:00,224.02,224.073,224.004,224.019,193500001.0
2006-11-14 02:20:00,224.023,224.081,223.972,224.026,240599999.0
2006-11-14 02:25:00,224.029,224.044,223.973,224.036,221400001.0
2006-11-14 02:30:00,224.066,224.142,224.066,224.094,229200001.0
2006-11-14 02:35:00,224.105,224.165,224.105,224.122,336400003.0
2006-11-14 02:40:00,224.112,224.142,224.064,224.115,218699999.0
2006-11-14 02:45:00,224.094,224.107,224.051,224.068,348099998.0
2006-11-14 02:50:00,224.063,224.108,224.037,224.082,216400000.0
2006-11-14 02:55:00,224.06,224.099,224.032,224.062,230400000.0
2006-11-14 03:00:00,224.075,224.148,224.042,224.064,267800001.0
2006-11-14 03:05:00,224.058,224.072,223.955,223.967,225000001.0
2006-11-14 03:10:00,223.952,223.993,223.922,223.966,241400001.0
2006-11-14 03:15:00,223.982,223.996,223.87,223.931,184799999.0
2006-11-14 03:20:00,223.906,223.959,223.877,223.943,314400000.0
2006-11-14 03:25:00,223.926,223.969,223.912,223.963,219100001.0
2006-11-14 03:30:00,223.964,224.05,223.958,224.016,229199999.0
2006-11-14 03:35:00,224.02,224.123,223.995,224.09,243700001.0
2006-11-14 03:40:00,224.09,224.105,224.029,224.039,281000001.0
2006-11-14 03:45:00,224.023,224.073,224.006,224.014,167900000.0
2006-11-14 03:50:00,224.032,224.049,223.987,224.022,393700001.0
2006-11-14 03:55:00,224.012,224.012,223.861,223.87,276499999.0
2006-11-14 04:00:00,223.895,223.981,223.867,223.905,172500001.0
2006-11-14 04:05:00,223.901,223.965,223.852,223.904,283000000.0
2006-11-14 04:10:00,223.911,223.968,223.886,223.967,294200001.0
2006-11-14 04:15:00,223.975,223.978,223.911,223.955,264399999.0
2006-11-14 04:20:00,223.95,223.95,223.898,223.937,307800000.0
2006-11-14 04:25:00,223.911,223.943,223.886,223.922,213700002.0
2006-11-14 04:30:00,223.927,223.936,223.851,223.884,230000000.0
2006-11-14 04:35:00,223.894,223.92,223.857,223.895,221300000.0
2006-11-14 04:40:00,223.866,223.945,223.845,223.945,224300000.0
2006-11-14 04:45:00,223.943,223.966,223.903,223.952,291299998.0
2006-11-14 04:50:00,223.946,223.998,223.926,223.99,291600000.0
2006-11-14 04:55:00,223.964,224.004,223.954,223.954,241700000.0
2006-11-14 05:00:00,223.957,223.961,223.902,223.919,279699999.0
2006-11-14 05:05:00,223.925,223.968,223.885,223.967,309100000.0
2006-11-14 05:10:00,223.958,223.972,223.903,223.944,318999998.0
2006-11-14 05:15:00,223.967,223.975,223.913,223.913,277499999.0
2006-11-14 05:20:00,223.962,224.001,223.957,223.974,250999998.0
2006-11-14 05:25:00,223.966,224.053,223.93,224.028,237199999.0
2006-11-14 05:30:00,224.036,224.038,223.96,224.013,193699999.0
2006-11-14 05:35:00,224.009,224.034,223.985,224.029,220800000.0
2006-11-14 05:40:00,224.008,224.032,223.995,224.032,250300001.0
2006-11-14 05:45:00,224.037,224.104,224.015,224.099,237900001.0
2006-11-14 05:50:00,224.08,224.097,224.008,224.028,186700000.0
2006-11-14 05:55:00,224.03,224.06,223.949,223.999,248000000.0
2006-11-14 06:00:00,224.003,224.023,223.964,224.012,319200000.0
2006-11-14 06:05:00,223.998,223.998,223.923,223.967,238900001.0
2006-11-14 06:10:00,223.957,224.034,223.933,224.01,254800001.0
2006-11-14 06:15:00,223.996,224.071,223.985,224.055,224499999.0
2006-11-14 06:20:00,224.062,224.062,223.984,224.013,218700002.0
2006-11-14 06:25:00,224.032,224.06,223.994,224.047,248500002.0
2006-11-14 06:30:00,224.06,224.061,223.969,224.027,272600003.0
2006-11-14 06:35:00,223.999,224.039,223.951,223.979,254599998.0
2006-11-14 06:40:00,223.99,224.014,223.957,224.006,246100001.0
2006-11-14 06:45:00,223.998,224.039,223.97,224.021,256399999.0
2006-11-14 06:50:00,223.991,223.991,223.904,223.967,261200000.0
2006-11-14 06:55:00,223.968,223.978,223.872,223.94,223700000.0
2006-11-14 07:00:00,223.911,223.985,223.896,223.956,252899999.0
2006-11-14 07:05:00,223.945,223.977,223.906,223.915,352200001.0
2006-11-14 07:10:00,223.91,223.961,223.887,223.95,265900000.0
2006-11-14 07:15:00,223.938,223.968,223.921,223.962,206499998.0
2006-11-14 07:20:00,223.957,223.96,223.874,223.915,200200000.0
2006-11-14 07:25:00,223.926,223.944,223.896,223.916,281499999.0
2006-11-14 07:30:00,223.909,223.945,223.885,223.937,188399999.0
2006-11-14 07:35:00,223.93,223.959,223.889,223.923,238100001.0
2006-11-14 07:40:00,223.932,223.999,223.898,223.987,189300001.0
2006-11-14 07:45:00,223.996,224.036,223.959,224.012,253900000.0
2006-11-14 07:50:00,224.01,224.025,223.946,223.978,265400001.0
2006-11-14 07:55:00,223.952,223.98,223.905,223.946,293000001.0
2006-11-14 08:00:00,223.948,223.962,223.883,223.918,196699999.0
2006-11-14 08:05:00,223.93,223.977,223.894,223.9,194399999.0
2006-11-14 08:10:00,223.898,223.905,223.788,223.791,201000000.0
2006-11-14 08:15:00,223.798,223.865,223.782,223.838,256500000.0
2006-11-14 08:20:00,223.856,223.907,223.826,223.845,253400001.0
2006-11-14 08:25:00,223.839,223.905,223.822,223.828,267699999.0
2006-11-14 08:30:00,223.811,223.88,223.791,223.821,274899999.0
2006-11-14 08:35:00,223.791,223.812,223.76,223.76,246699998.0
2006-11-14 08:40:00,223.823,223.935,223.823,223.894,294700001.0
2006-11-14 08:45:00,223.876,223.935,223.864,223.901,167300000.0
2006-11-14 08:50:00,223.898,223.898,223.785,223.804,213499999.0
2006-11-14 08:55:00,223.803,223.913,223.786,223.825,188700000.0
2006-11-14 09:00:00,223.822,223.846,223.693,223.732,255400000.0
2006-11-14 09:05:00,223.755,223.764,223.696,223.705,269200001.0
2006-11-14 09:10:00,223.721,223.756,223.559,223.57,200599998.0
2006-11-14 09:15:00,223.556,223.556,223.456,223.527,317300002.0
2006-11-14 09:20:00,223.539,223.551,223.467,223.486,229100000.0
2006-11-14 09:25:00,223.493,223.544,223.446,223.472,304000000.0
2006-11-14 09:30:00,223.481,223.548,223.456,223.476,242300000.0
2006-11-14 09:35:00,223.474,223.506,223.423,223.442,199700000.0
2006-11-14 09:40:00,223.433,223.532,223.426,223.532,271400000.0
2006-11-14 09:45:00,223.532,223.585,223.501,223.565,189700000.0
2006-11-14 09:50:00,223.579,223.626,223.549,223.587,344599999.0
2006-11-14 09:55:00,223.599,223.675,223.584,223.647,220500000.0
2006-11-14 10:00:00,223.639,223.688,223.611,223.672,223700000.0
2006-11-14 10:05:00,223.682,223.682,223.584,223.585,225800000.0
2006-11-14 10:10:00,223.586,223.755,223.578,223.749,200500001.0
2006-11-14 10:15:00,223.752,223.853,223.752,223.804,256299999.0
2006-11-14 10:20:00,223.813,223.828,223.735,223.739,222900000.0
2006-11-14 10:25:00,223.758,223.853,223.758,223.837,219600002.0
2006-11-14 10:30:00,223.84,223.851,223.775,223.803,279000000.0
2006-11-14 10:35:00,223.802,223.897,223.777,223.875,299900001.0
2006-11-14 10:40:00,223.885,223.988,223.863,223.938,288099999.0
2006-11-14 10:45:00,223.971,224.091,223.971,224.07,298000001.0
2006-11-14 10:50:00,224.061,224.081,223.988,224.006,298500003.0
2006-11-14 10:55:00,224.001,224.23,223.992,224.148,239699999.0
2006-11-14 11:00:00,224.168,224.205,224.097,224.186,282399999.0
2006-11-14 11:05:00,224.192,224.278,224.123,224.257,249399999.0
2006-11-14 11:10:00,224.251,224.315,224.199,224.224,223700001.0
2006-11-14 11:15:00,224.211,224.232,224.168,224.19,264599999.0
2006-11-14 11:20:00,224.194,224.216,224.177,224.196,251300000.0
2006-11-14 11:25:00,224.164,224.194,224.115,224.123,278800000.0
2006-11-14 11:30:00,224.066,224.066,223.606,223.645,241900000.0
2006-11-14 11:35:00,223.638,223.698,223.638,223.698,232799999.0
2006-11-14 11:40:00,223.675,223.764,223.67,223.736,262000001.0
2006-11-14 11:45:00,223.754,223.859,223.754,223.805,240600000.0
2006-11-14 11:50:00,223.801,223.802,223.743,223.751,203200000.0
2006-11-14 11:55:00,223.777,223.815,223.73,223.815,206699999.0
2006-11-14 12:00:00,223.831,223.832,223.711,223.743,306400003.0
2006-11-14 12:05:00,223.737,223.763,223.689,223.703,282700000.0
2006-11-14 12:10:00,223.699,223.78,223.671,223.671,246600000.0
2006-11-14 12:15:00,223.652,223.696,223.552,223.552,284100000.0
2006-11-14 12:20:00,223.575,223.599,223.531,223.548,250699997.0
2006-11-14 12:25:00,223.543,223.597,223.483,223.49,230600000.0
2006-11-14 12:30:00,223.488,223.555,223.475,223.479,181100000.0
2006-11-14 12:35:00,223.492,223.529,223.473,223.515,352800003.0
2006-11-14 12:40:00,223.544,223.582,223.478,223.54,349800000.0
2006-11-14 12:45:00,223.517,223.576,223.493,223.52,158800000.0
2006-11-14 12:50:00,223.529,223.57,223.504,223.57,188100000.0
2006-11-14 12:55:00,223.571,223.6,223.512,223.582,272100002.0
2006-11-14 13:00:00,223.575,223.602,223.523,223.523,246600000.0
2006-11-14 13:05:00,223.537,223.57,223.519,223.529,316900001.0
2006-11-14 13:10:00,223.518,223.616,223.518,223.613,245600000.0
2006-11-14 13:15:00,223.614,223.637,223.572,223.572,258400001.0
2006-11-14 13:20:00,223.589,223.589,223.438,223.465,276500000.0
2006-11-14 13:25:00,223.456,223.477,223.418,223.437,225500000.0
2006-11-14 13:30:00,223.447,223.499,223.415,223.452,244700001.0
2006-11-14 13:35:00,223.466,223.509,223.376,223.4,228900000.0
2006-11-14 13:40:00,223.387,223.388,223.327,223.377,313699999.0
2006-11-14 13:45:00,223.371,223.403,223.248,223.286,191199999.0
2006-11-14 13:50:00,223.3,223.351,223.263,223.325,281100002.0
2006-11-14 13:55:00,223.334,223.362,223.319,223.362,265300000.0
2006-11-14 14:00:00,223.357,223.364,223.303,223.334,173599999.0
2006-11-14 14:05:00,223.346,223.352,223.26,223.26,241700000.0
2006-11-14 14:10:00,223.277,223.33,223.224,223.33,300200001.0
2006-11-14 14:15:00,223.343,223.343,223.268,223.323,184600001.0
2006-11-14 14:20:00,223.315,223.317,223.222,223.243,268299999.0
2006-11-14 14:25:00,223.263,223.275,223.219,223.253,217700000.0
2006-11-14 14:30:00,223.222,223.24,223.203,223.21,188699999.0
2006-11-14 14:35:00,223.23,223.255,223.182,223.187,240100002.0
2006-11-14 14:40:00,223.187,223.227,223.177,223.225,194099999.0
2006-11-14 14:45:00,223.224,223.237,223.161,223.223,209400000.0
2006-11-14 14:50:00,223.199,223.209,223.132,223.161,311400000.0
2006-11-14 14:55:00,223.17,223.201,223.143,223.195,255299999.0
2006-11-14 15:00:00,223.206,223.218,223.157,223.203,180099999.0
2006-11-14 15:05:00,223.199,223.26,223.168,223.187,262499998.0
2006-11-14 15:10:00,223.173,223.187,223.081,223.107,221600001.0
2006-11-14 15:15:00,223.11,223.134,223.064,223.096,246499999.0
2006-11-14 15:20:00,223.092,223.12,223.03,223.12,309199998.0
2006-11-14 15:25:00,223.133,223.198,223.1,223.172,234299997.0
2006-11-14 15:30:00,223.207,223.26,222.972,223.26,339300000.0
2006-11-14 15:35:00,223.238,223.299,223.186,223.269,257900000.0
2006-11-14 15:40:00,223.271,223.278,223.22,223.249,238999999.0
2006-11-14 15:45:00,223.244,223.27,223.202,223.24,199600000.0
2006-11-14 15:50:00,223.231,223.301,223.217,223.273,247300003.0
2006-11-14 15:55:00,223.268,223.309,223.247,223.266,223599999.0
2006-11-14 16:00:00,223.242,223.249,223.197,223.24,219599999.0
2006-11-14 16:05:00,223.238,223.255,223.176,223.233,224800001.0
2006-11-14 16:10:00,223.225,223.236,223.201,223.203,188400001.0
2006-11-14 16:15:00,223.197,223.215,223.17,223.177,247299999.0
2006-11-14 16:20:00,223.169,223.169,223.016,223.022,291899998.0
2006-11-14 16:25:00,223.025,223.044,222.937,222.97,200500000.0
2006-11-14 16:30:00,222.954,222.954,222.81,222.834,250699999.0
2006-11-14 16:35:00,222.824,222.971,222.824,222.925,202599999.0
2006-11-14 16:40:00,222.915,222.915,222.77,222.775,268300000.0
2006-11-14 16:45:00,222.774,222.84,222.774,222.799,246000001.0
2006-11-14 16:50:00,222.817,222.857,222.807,222.812,252700000.0
2006-11-14 16:55:00,222.809,222.857,222.771,222.857,256000001.0
2006-11-14 17:00:00,222.877,222.959,222.798,222.938,289700000.0
2006-11-14 17:05:00,222.911,222.917,222.858,222.888,212600000.0
2006-11-14 17:10:00,222.889,222.953,222.841,222.866,202100001.0
2006-11-14 17:15:00,222.853,222.853,222.723,222.728,232900003.0
2006-11-14 17:20:00,222.746,222.823,222.743,222.812,276899999.0
2006-11-14 17:25:00,222.818,222.84,222.775,222.775,262299998.0
2006-11-14 17:30:00,222.764,222.784,222.725,222.763,228800002.0
2006-11-14 17:35:00,222.743,222.779,222.606,222.652,226600001.0
2006-11-14 17:40:00,222.642,222.731,222.602,222.728,271999997.0
2006-11-14 17:45:00,222.736,222.804,222.703,222.762,220700002.0
2006-11-14 17:50:00,222.763,222.824,222.733,222.8,225800001.0
2006-11-14 17:55:00,222.8,222.879,222.783,222.85,236100000.0
2006-11-14 18:00:00,222.858,222.9,222.825,222.868,2593700005.0
2006-11-14 18:05:00,222.881,222.976,222.851,222.949,3205699995.0
2006-11-14 18:10:00,222.948,223.057,222.92,223.037,2232300005.0
2006-11-14 18:15:00,223.042,223.072,222.99,223.04,2554600003.0
2006-11-14 18:20:00,223.053,223.085,222.992,223.052,3076300002.0
2006-11-14 18:25:00,223.073,223.074,223.011,223.04,2298799998.0
2006-11-14 18:30:00,223.047,223.084,222.993,223.04,1993099996.0
2006-11-14 18:35:00,223.04,223.096,223.015,223.019,1291999997.0
2006-11-14 18:40:00,223.003,223.099,223.001,223.069,1366100003.0
2006-11-14 18:45:00,223.067,223.107,223.028,223.04,841099999.0
2006-11-14 18:50:00,223.053,223.066,223.014,223.027,1015899998.0
2006-11-14 18:55:00,223.039,223.073,223.018,223.02,1017100002.0
2006-11-14 19:00:00,222.998,223.022,222.973,223.011,786699999.0
2006-11-14 19:05:00,223.004,223.105,222.966,223.1,1390099994.0
2006-11-14 19:10:00,223.111,223.142,223.067,223.106,683300003.0
2006-11-14 19:15:00,223.102,223.169,223.068,223.15,976200002.0
2006-11-14 19:20:00,223.144,223.185,223.103,223.152,958800000.0
2006-11-14 19:25:00,223.124,223.182,223.118,223.147,1177499995.0
2006-11-14 19:30:00,223.141,223.167,223.093,223.115,1363400001.0
2006-11-14 19:35:00,223.106,223.132,223.082,223.122,1117000001.0
2006-11-14 19:40:00,223.115,223.131,223.071,223.073,1031900004.0
2006-11-14 19:45:00,223.082,223.135,223.063,223.119,756599997.0
2006-11-14 19:50:00,223.119,223.146,223.098,223.098,795800000.0
2006-11-14 19:55:00,223.073,223.128,223.057,223.092,801700004.0
2006-11-14 20:00:00,223.1,223.131,223.049,223.064,541300001.0
2006-11-14 20:05:00,223.07,223.125,223.046,223.057,835499998.0
2006-11-14 20:10:00,223.052,223.123,223.052,223.065,1223800003.0
2006-11-14 20:15:00,223.073,223.094,223.047,223.055,836899998.0
2006-11-14 20:20:00,223.072,223.121,223.046,223.087,967300005.0
2006-11-14 20:25:00,223.084,223.137,223.077,223.136,1634600000.0
2006-11-14 20:30:00,223.147,223.158,223.08,223.121,1782399998.0
2006-11-14 20:35:00,223.122,223.132,223.067,223.102,732599999.0
2006-11-14 20:40:00,223.109,223.113,223.03,223.091,1461299999.0
2006-11-14 20:45:00,223.079,223.105,223.04,223.087,1089400000.0
2006-11-14 20:50:00,223.08,223.118,223.057,223.098,1042800000.0
2006-11-14 20:55:00,223.099,223.151,223.079,223.151,1726799999.0
2006-11-14 21:00:00,223.154,223.171,223.112,223.167,1439100000.0
2006-11-14 21:05:00,223.152,223.176,223.051,223.082,790900001.0
2006-11-14 21:10:00,223.078,223.078,223.001,223.058,731399999.0
2006-11-14 21:15:00,223.053,223.066,223.006,223.018,1046199998.0
2006-11-14 21:20:00,223.037,223.047,222.942,222.996,1222800009.0
2006-11-14 21:25:00,222.996,222.998,222.923,222.925,772899998.0
2006-11-14 21:30:00,222.933,223.009,222.932,222.989,470399999.0
2006-11-14 21:35:00,222.991,223.006,222.925,222.941,337300000.0
2006-11-14 21:40:00,222.945,222.953,222.885,222.903,434199999.0
2006-11-14 21:45:00,222.906,222.941,222.863,222.9,489900000.0
2006-11-14 21:50:00,222.904,222.934,222.862,222.893,309100000.0
2006-11-14 21:55:00,222.901,222.956,222.873,222.919,410799998.0
2006-11-14 22:00:00,222.915,222.971,222.872,222.962,918599998.0
2006-11-14 22:05:00,222.977,222.977,222.904,222.919,330700000.0
2006-11-14 22:10:00,222.905,222.925,222.876,222.885,262999998.0
2006-11-14 22:15:00,222.885,222.929,222.846,222.872,538300000.0
2006-11-14 22:20:00,222.887,222.935,222.869,222.921,357700000.0
2006-11-14 22:25:00,222.903,222.964,222.835,222.877,576800003.0
2006-11-14 22:30:00,222.897,222.905,222.846,222.868,669000000.0
2006-11-14 22:35:00,222.87,222.912,222.859,222.883,308800000.0
2006-11-14 22:40:00,222.887,222.93,222.845,222.915,422600001.0
2006-11-14 22:45:00,222.909,222.935,222.851,222.913,400900000.0
2006-11-14 22:50:00,222.913,222.913,222.851,222.875,337899999.0
2006-11-14 22:55:00,222.857,222.89,222.789,222.83,325000001.0
2006-11-14 23:00:00,222.846,222.883,222.808,222.871,310100001.0
2006-11-14 23:05:00,222.861,222.888,222.834,222.879,303900002.0
2006-11-14 23:10:00,222.853,222.947,222.841,222.947,230599999.0
2006-11-14 23:15:00,222.953,222.953,222.826,222.874,298700002.0
2006-11-14 23:20:00,222.883,222.948,222.818,222.854,241100001.0
2006-11-14 23:25:00,222.858,222.879,222.811,222.87,249199999.0
2006-11-14 23:30:00,222.835,222.89,222.827,222.857,239600000.0
2006-11-14 23:35:00,222.869,222.889,222.82,222.849,180000000.0
2006-11-14 23:40:00,222.828,222.867,222.762,222.836,228899999.0
2006-11-14 23:45:00,222.811,222.838,222.752,222.796,287400001.0
2006-11-14 23:50:00,222.807,222.884,222.779,222.845,228800000.0
2006-11-14 23:55:00,222.851,222.905,222.833,222.893,285200000.0
2006-11-15 00:00:00,222.918,222.971,222.845,222.895,209800000.0
2006-11-15 00:05:00,222.861,222.897,222.83,222.878,245299999.0
2006-11-15 00:10:00,222.868,222.883,222.813,222.819,394000005.0
2006-11-15 00:15:00,222.824,222.901,222.771,222.771,299700003.0
2006-11-15 00:20:00,222.767,222.791,222.724,222.733,320899999.0
2006-11-15 00:25:00,222.717,222.842,222.687,222.801,265500001.0
2006-11-15 00:30:00,222.796,222.876,222.786,222.828,202600002.0
2006-11-15 00:35:00,222.804,222.887,222.804,222.85,218899998.0
2006-11-15 00:40:00,222.857,222.867,222.799,222.813,221300000.0
2006-11-15 00:45:00,222.845,222.894,222.831,222.894,250399998.0
2006-11-15 00:50:00,222.863,222.992,222.838,222.884,253700001.0
2006-11-15 00:55:00,222.897,222.922,222.854,222.888,213400000.0
2006-11-15 01:00:00,222.898,222.934,222.821,222.85,252999999.0
2006-11-15 01:05:00,222.849,222.903,222.849,222.863,278800000.0
2006-11-15 01:10:00,222.896,222.913,222.8,222.857,312800000.0
2006-11-15 01:15:00,222.863,222.929,222.825,222.851,270800003.0
2006-11-15 01:20:00,222.879,222.919,222.835,222.915,267200000.0
2006-11-15 01:25:00,222.928,222.962,222.905,222.957,247800001.0
2006-11-15 01:30:00,222.96,222.975,222.907,222.929,279400000.0
2006-11-15 01:35:00,222.966,222.995,222.895,222.954,233100001.0
2006-11-15 01:40:00,222.963,222.992,222.94,222.98,168599999.0
2006-11-15 01:45:00,222.996,223.003,222.916,222.936,211300000.0
2006-11-15 01:50:00,222.973,223.022,222.945,222.969,220900000.0
2006-11-15 01:55:00,222.978,223.024,222.936,222.988,255299999.0
2006-11-15 02:00:00,222.978,223.006,222.941,222.975,167600000.0
2006-11-15 02:05:00,223.005,223.029,222.896,223.028,247800000.0
2006-11-15 02:10:00,223.021,223.04,222.964,223.031,302600001.0
2006-11-15 02:15:00,223.047,223.088,223.037,223.076,215800002.0
2006-11-15 02:20:00,223.082,223.125,223.046,223.12,235400001.0
2006-11-15 02:25:00,223.125,223.144,223.035,223.035,321900000.0
2006-11-15 02:30:00,223.082,223.11,223.043,223.094,219000000.0
2006-11-15 02:35:00,223.096,223.117,223.003,223.087,319999999.0
2006-11-15 02:40:00,223.079,223.115,223.05,223.09,268000001.0
2006-11-15 02:45:00,223.098,223.098,222.975,222.975,371200001.0
2006-11-15 02:50:00,222.97,223.059,222.968,223.059,237800002.0
2006-11-15 02:55:00,223.039,223.045,222.97,223.009,210300000.0
2006-11-15 03:00:00,222.992,223.01,222.897,222.934,262400001.0
2006-11-15 03:05:00,222.934,223.008,222.918,223.008,184200000.0
2006-11-15 03:10:00,222.996,223.063,222.968,223.063,296099998.0
2006-11-15 03:15:00,223.067,223.099,223.024,223.093,252499999.0
2006-11-15 03:20:00,223.095,223.123,223.054,223.076,326800001.0
2006-11-15 03:25:00,223.086,223.089,223.046,223.05,139999999.0
2006-11-15 03:30:00,223.035,223.076,223.028,223.044,229700001.0
2006-11-15 03:35:00,223.032,223.102,223.032,223.095,255199998.0
2006-11-15 03:40:00,223.089,223.126,223.043,223.043,260200000.0
2006-11-15 03:45:00,223.046,223.083,223.016,223.077,196200000.0
2006-11-15 03:50:00,223.081,223.127,223.072,223.09,233999999.0
2006-11-15 03:55:00,223.05,223.111,223.043,223.067,204000001.0
2006-11-15 04:00:00,223.063,223.093,223.027,223.073,293600001.0
2006-11-15 04:05:00,223.084,223.124,223.053,223.088,320999999.0
2006-11-15 04:10:00,223.095,223.11,223.034,223.088,259300001.0
2006-11-15 04:15:00,223.069,223.119,223.05,223.107,311299997.0
2006-11-15 04:20:00,223.087,223.115,223.023,223.088,308400000.0
2006-11-15 04:25:00,223.076,223.109,223.01,223.1,182300000.0
2006-11-15 04:30:00,223.064,223.103,223.045,223.08,271300000.0
2006-11-15 04:35:00,223.069,223.108,223.048,223.105,279000001.0
2006-11-15 04:40:00,223.097,223.112,223.039,223.109,234199998.0
2006-11-15 04:45:00,223.083,223.125,223.059,223.097,288999999.0
2006-11-15 04:50:00,223.106,223.107,223.047,223.078,300899999.0
2006-11-15 04:55:00,223.057,223.089,223.041,223.064,221399999.0
2006-11-15 05:00:00,223.045,223.087,223.024,223.087,257400000.0
2006-11-15 05:05:00,223.094,223.101,223.05,223.09,219500000.0
2006-11-15 05:10:00,223.083,223.104,223.028,223.088,183500000.0
2006-11-15 05:15:00,223.093,223.095,223.009,223.052,263899998.0
2006-11-15 05:20:00,223.057,223.088,223.034,223.072,213000000.0
2006-11-15 05:25:00,223.091,223.167,223.077,223.113,249100001.0
2006-11-15 05:30:00,223.119,223.167,223.048,223.076,274200000.0
2006-11-15 05:35:00,223.098,223.112,223.016,223.043,273600000.0
2006-11-15 05:40:00,223.051,223.099,223.031,223.061,277399998.0
2006-11-15 05:45:00,223.059,223.084,223.007,223.076,235900002.0
2006-11-15 05:50:00,223.069,223.136,223.013,223.125,276100001.0
2006-11-15 05:55:00,223.09,223.16,223.081,223.126,275899998.0
2006-11-15 06:00:00,223.152,223.176,223.084,223.126,267100002.0
2006-11-15 06:05:00,223.088,223.153,223.079,223.142,234500000.0
2006-11-15 06:10:00,223.156,223.167,223.092,223.122,233199999.0
2006-11-15 06:15:00,223.123,223.168,223.102,223.128,247299999.0
2006-11-15 06:20:00,223.143,223.154,223.089,223.13,231300000.0
2006-11-15 06:25:00,223.112,223.226,223.112,223.182,256600001.0
2006-11-15 06:30:00,223.195,223.208,223.139,223.208,250200001.0
2006-11-15 06:35:00,223.19,223.213,223.15,223.183,235299999.0
2006-11-15 06:40:00,223.186,223.201,223.128,223.153,307000003.0
2006-11-15 06:45:00,223.176,223.196,223.096,223.16,251499999.0
2006-11-15 06:50:00,223.156,223.187,223.115,223.118,236900001.0
2006-11-15 06:55:00,223.112,223.156,223.099,223.141,174799998.0
2006-11-15 07:00:00,223.108,223.179,223.104,223.143,238900001.0
2006-11-15 07:05:00,223.126,223.203,223.117,223.177,231400000.0
2006-11-15 07:10:00,223.176,223.194,223.127,223.155,256699999.0
2006-11-15 07:15:00,223.161,223.165,223.074,223.15,219500000.0
2006-11-15 07:20:00,223.134,223.197,223.131,223.164,211599998.0
2006-11-15 07:25:00,223.152,223.174,223.11,223.115,264800001.0
2006-11-15 07:30:00,223.15,223.182,223.095,223.095,242000001.0
2006-11-15 07:35:00,223.102,223.131,223.07,223.115,234699999.0
2006-11-15 07:40:00,223.11,223.163,223.093,223.093,220100002.0
2006-11-15 07:45:00,223.135,223.137,223.059,223.12,235700000.0
2006-11-15 07:50:00,223.127,223.127,223.06,223.101,292800000.0
2006-11-15 07:55:00,223.079,223.138,223.071,223.071,292000000.0
2006-11-15 08:00:00,223.074,223.1,223.022,223.033,254300000.0
2006-11-15 08:05:00,223.029,223.121,222.99,223.103,266200000.0
2006-11-15 08:10:00,223.106,223.106,222.999,223.0,217499999.0
2006-11-15 08:15:00,222.999,223.028,222.953,222.986,294400000.0
2006-11-15 08:20:00,223.006,223.058,222.992,223.058,249000001.0
2006-11-15 08:25:00,223.048,223.181,223.012,223.175,234299999.0
2006-11-15 08:30:00,223.165,223.223,223.131,223.148,227700000.0
2006-11-15 08:35:00,223.124,223.158,223.067,223.145,250599999.0
2006-11-15 08:40:00,223.179,223.201,223.09,223.135,217600001.0
2006-11-15 08:45:00,223.138,223.175,223.121,223.136,255400001.0
2006-11-15 08:50:00,223.135,223.204,223.108,223.143,294599999.0
2006-11-15 08:55:00,223.153,223.172,223.121,223.149,245299999.0
2006-11-15 09:00:00,223.152,223.221,223.152,223.174,176000000.0
2006-11-15 09:05:00,223.166,223.2,223.074,223.074,278599999.0
2006-11-15 09:10:00,223.128,223.147,223.094,223.117,278800000.0
2006-11-15 09:15:00,223.132,223.141,222.998,223.025,309800004.0
2006-11-15 09:20:00,223.031,223.079,222.996,223.055,252999999.0
2006-11-15 09:25:00,223.07,223.153,223.048,223.15,242300000.0
2006-11-15 09:30:00,223.142,223.161,223.06,223.06,279400001.0
2006-11-15 09:35:00,223.048,223.107,223.048,223.09,308000001.0
2006-11-15 09:40:00,223.097,223.242,223.092,223.187,250399999.0
2006-11-15 09:45:00,223.186,223.186,223.058,223.123,288300000.0
2006-11-15 09:50:00,223.145,223.254,223.119,223.238,347500001.0
2006-11-15 09:55:00,223.231,223.231,223.057,223.057,241900001.0
2006-11-15 10:00:00,223.061,223.172,223.037,223.152,276600001.0
2006-11-15 10:05:00,223.108,223.205,223.099,223.183,332600004.0
2006-11-15 10:10:00,223.205,223.281,223.205,223.255,300300002.0
2006-11-15 10:15:00,223.256,223.282,223.237,223.27,264700001.0
2006-11-15 10:20:00,223.255,223.255,223.139,223.175,260000001.0
2006-11-15 10:25:00,223.197,223.258,223.174,223.206,290800000.0
2006-11-15 10:30:00,223.216,223.329,223.198,223.29,281000000.0
2006-11-15 10:35:00,223.287,223.287,223.164,223.202,219700000.0
2006-11-15 10:40:00,223.195,223.312,223.166,223.297,275800000.0
2006-11-15 10:45:00,223.319,223.429,223.305,223.355,254700000.0
2006-11-15 10:50:00,223.346,223.409,223.295,223.409,325699999.0
2006-11-15 10:55:00,223.411,223.443,223.352,223.369,197300000.0
2006-11-15 11:00:00,223.39,223.441,223.372,223.393,165899999.0
2006-11-15 11:05:00,223.375,223.415,223.333,223.354,235600000.0
2006-11-15 11:10:00,223.356,223.37,223.337,223.349,215700000.0
2006-11-15 11:15:00,223.352,223.352,223.251,223.286,306000002.0
2006-11-15 11:20:00,223.272,223.325,223.24,223.313,194999998.0
2006-11-15 11:25:00,223.285,223.313,223.23,223.249,242400001.0
2006-11-15 11:30:00,223.245,223.261,223.075,223.091,208400000.0
2006-11-15 11:35:00,223.08,223.084,222.95,222.965,251799999.0
2006-11-15 11:40:00,222.957,222.985,222.936,222.979,282500002.0
2006-11-15 11:45:00,222.98,223.021,222.939,222.957,188799999.0
2006-11-15 11:50:00,222.967,223.063,222.957,223.045,208200000.0
2006-11-15 11:55:00,223.049,223.066,223.002,223.049,242400001.0
2006-11-15 12:00:00,223.059,223.084,222.992,223.028,234000003.0
2006-11-15 12:05:00,223.01,223.056,222.99,222.99,251800001.0
2006-11-15 12:10:00,222.99,223.038,222.964,223.026,271900000.0
2006-11-15 12:15:00,223.03,223.076,222.985,223.063,259300001.0
2006-11-15 12:20:00,223.064,223.144,222.998,223.005,222399998.0
2006-11-15 12:25:00,223.002,223.016,222.919,222.949,258100000.0
2006-11-15 12:30:00,222.926,222.994,222.698,222.787,251800000.0
2006-11-15 12:35:00,222.794,222.937,222.772,222.887,222700000.0
2006-11-15 12:40:00,222.882,222.9,222.735,222.794,257100000.0
2006-11-15 12:45:00,222.799,222.824,222.705,222.748,252699999.0
2006-11-15 12:50:00,222.757,222.815,222.709,222.815,263700000.0
2006-11-15 12:55:00,222.809,222.838,222.697,222.74,313100002.0
2006-11-15 13:00:00,222.73,222.779,222.726,222.737,328300001.0
2006-11-15 13:05:00,222.753,222.77,222.694,222.751,343099997.0
2006-11-15 13:10:00,222.769,222.786,222.679,222.691,333099999.0
2006-11-15 13:15:00,222.682,222.744,222.664,222.715,298599998.0
2006-11-15 13:20:00,222.73,222.73,222.622,222.64,247699998.0
2006-11-15 13:25:00,222.629,222.721,222.629,222.714,185400000.0
2006-11-15 13:30:00,222.684,222.799,222.684,222.765,238199998.0
2006-11-15 13:35:00,222.773,222.787,222.721,222.728,251500001.0
2006-11-15 13:40:00,222.745,222.831,222.724,222.831,283800000.0
2006-11-15 13:45:00,222.822,222.848,222.795,222.83,281700001.0
2006-11-15 13:50:00,222.856,222.861,222.791,222.825,266000002.0
2006-11-15 13:55:00,222.813,222.842,222.773,222.784,194800000.0
2006-11-15 14:00:00,222.767,222.817,222.764,222.779,287900000.0
2006-11-15 14:05:00,222.74,222.762,222.682,222.738,303699998.0
2006-11-15 14:10:00,222.751,222.761,222.695,222.737,199400001.0
2006-11-15 14:15:00,222.746,222.769,222.683,222.715,238600001.0
2006-11-15 14:20:00,222.715,222.745,222.67,222.681,317400000.0
2006-11-15 14:25:00,222.693,222.789,222.679,222.729,277499999.0
2006-11-15 14:30:00,222.692,222.787,222.665,222.669,198000000.0
2006-11-15 14:35:00,222.66,222.66,222.588,222.593,202300000.0
2006-11-15 14:40:00,222.579,222.597,222.536,222.577,251000003.0
2006-11-15 14:45:00,222.563,222.58,222.519,222.573,261899999.0
2006-11-15 14:50:00,222.56,222.59,222.511,222.59,251000000.0
2006-11-15 14:55:00,222.596,222.612,222.564,222.604,229999999.0
2006-11-15 15:00:00,222.602,222.658,222.585,222.627,183400000.0
2006-11-15 15:05:00,222.589,222.606,222.481,222.507,246800000.0
2006-11-15 15:10:00,222.503,222.599,222.503,222.567,327400000.0
2006-11-15 15:15:00,222.526,222.548,222.469,222.535,214800000.0
2006-11-15 15:20:00,222.54,222.566,222.492,222.556,254199999.0
2006-11-15 15:25:00,222.567,222.616,222.535,222.55,269400002.0
2006-11-15 15:30:00,222.574,222.598,222.517,222.578,309200000.0
2006-11-15 15:35:00,222.561,222.611,222.529,222.555,217800000.0
2006-11-15 15:40:00,222.557,222.685,222.537,222.675,215000000.0
2006-11-15 15:45:00,222.666,222.738,222.661,222.706,274000002.0
2006-11-15 15:50:00,222.718,222.745,222.651,222.74,247499999.0
2006-11-15 15:55:00,222.733,222.77,222.72,222.742,296399998.0
2006-11-15 16:00:00,222.753,222.76,222.691,222.74,262800000.0
2006-11-15 16:05:00,222.753,222.753,222.66,222.707,236200000.0
2006-11-15 16:10:00,222.696,222.772,222.692,222.76,260500001.0
2006-11-15 16:15:00,222.765,222.798,222.721,222.762,212500000.0
2006-11-15 16:20:00,222.777,222.781,222.649,222.674,280700002.0
2006-11-15 16:25:00,222.688,222.718,222.654,222.699,205700001.0
2006-11-15 16:30:00,222.684,222.7,222.614,222.63,349300001.0
2006-11-15 16:35:00,222.618,222.673,222.613,222.651,293900000.0
2006-11-15 16:40:00,222.64,222.677,222.614,222.625,290100000.0
2006-11-15 16:45:00,222.615,222.667,222.598,222.65,246300000.0
2006-11-15 16:50:00,222.653,222.678,222.624,222.651,316200000.0
2006-11-15 16:55:00,222.643,222.708,222.635,222.691,242200001.0
2006-11-15 17:00:00,222.674,222.709,222.64,222.682,219100000.0
2006-11-15 17:05:00,222.681,222.697,222.622,222.679,170700000.0
2006-11-15 17:10:00,222.687,222.758,222.66,222.716,291399997.0
2006-11-15 17:15:00,222.71,222.743,222.681,222.704,237600000.0
2006-11-15 17:20:00,222.693,222.732,222.677,222.722,237999999.0
2006-11-15 17:25:00,222.699,222.791,222.684,222.76,209400000.0
2006-11-15 17:30:00,222.744,222.782,222.737,222.778,218799999.0
2006-11-15 17:35:00,222.77,222.813,222.724,222.779,308600001.0
2006-11-15 17:40:00,222.772,222.817,222.765,222.814,176499999.0
2006-11-15 17:45:00,222.829,222.829,222.732,222.76,243000001.0
2006-11-15 17:50:00,222.771,222.81,222.742,222.791,266900000.0
2006-11-15 17:55:00,222.793,222.857,222.788,222.848,219499999.0
2006-11-15 18:00:00,222.863,222.863,222.768,222.794,2413499999.0
2006-11-15 18:05:00,222.812,222.839,222.764,222.798,3305500002.0
2006-11-15 18:10:00,222.804,222.858,222.78,222.834,2306100001.0
2006-11-15 18:15:00,222.832,222.86,222.798,222.852,2490600002.0
2006-11-15 18:20:00,222.858,222.912,222.818,222.854,3090200012.0
2006-11-15 18:25:00,222.869,222.924,222.837,222.911,2231099999.0
2006-11-15 18:30:00,222.926,222.973,222.905,222.967,2218300002.0
2006-11-15 18:35:00,222.959,222.988,222.875,222.898,1098500000.0
2006-11-15 18:40:00,222.888,222.904,222.831,222.835,1308300000.0
2006-11-15 18:45:00,222.836,222.927,222.836,222.86,808800001.0
2006-11-15 18:50:00,222.863,222.877,222.82,222.857,1158099998.0
2006-11-15 18:55:00,222.883,222.905,222.843,222.886,1104999998.0
2006-11-15 19:00:00,222.85,222.923,222.85,222.915,823599998.0
2006-11-15 19:05:00,222.917,222.928,222.845,222.883,1373300003.0
2006-11-15 19:10:00,222.898,222.92,222.858,222.902,773899998.0
2006-11-15 19:15:00,222.907,222.907,222.828,222.864,856800002.0
2006-11-15 19:20:00,222.863,222.885,222.811,222.832,903400000.0
2006-11-15 19:25:00,222.839,222.869,222.776,222.831,1232000003.0
2006-11-15 19:30:00,222.835,222.882,222.781,222.882,1227700004.0
2006-11-15 19:35:00,222.874,222.912,222.85,222.887,1045099999.0
2006-11-15 19:40:00,222.892,222.923,222.854,222.877,1049399999.0
2006-11-15 19:45:00,222.848,222.905,222.828,222.873,785799999.0
2006-11-15 19:50:00,222.835,222.927,222.835,222.897,745200001.0
2006-11-15 19:55:00,222.889,222.914,222.83,222.861,995599999.0
2006-11-15 20:00:00,222.882,222.882,222.798,222.815,489699999.0
2006-11-15 20:05:00,222.82,222.832,222.759,222.791,806500002.0
2006-11-15 20:10:00,222.787,222.844,222.725,222.813,1304199999.0
2006-11-15 20:15:00,222.796,222.815,222.745,222.762,751700000.0
2006-11-15 20:20:00,222.753,222.783,222.722,222.735,971800004.0
2006-11-15 20:25:00,222.748,222.778,222.673,222.696,1801699992.0
2006-11-15 20:30:00,222.7,222.719,222.665,222.711,1843600001.0
2006-11-15 20:35:00,222.687,222.734,222.678,222.729,659500000.0
2006-11-15 20:40:00,222.739,222.742,222.694,222.72,1509699999.0
2006-11-15 20:45:00,222.725,222.739,222.667,222.697,1284499996.0
2006-11-15 20:50:00,222.717,222.765,222.652,222.737,1039900001.0
2006-11-15 20:55:00,222.725,222.751,222.667,222.694,1820900001.0
2006-11-15 21:00:00,222.7,222.782,222.667,222.683,1530500000.0
2006-11-15 21:05:00,222.688,222.814,222.649,222.809,801100001.0
2006-11-15 21:10:00,222.821,222.821,222.758,222.768,760600000.0
2006-11-15 21:15:00,222.773,222.99,222.767,222.986,967699998.0
2006-11-15 21:20:00,222.992,223.005,222.937,222.955,1077199999.0
2006-11-15 21:25:00,222.962,222.984,222.909,222.92,797900001.0
2006-11-15 21:30:00,222.92,223.018,222.92,223.01,638499999.0
2006-11-15 21:35:00,223.006,223.049,222.992,223.039,299300000.0
2006-11-15 21:40:00,223.016,223.071,222.987,223.036,601500000.0
2006-11-15 21:45:00,223.043,223.059,223.002,223.015,414399998.0
2006-11-15 21:50:00,223.036,223.042,222.983,223.016,343400002.0
2006-11-15 21:55:00,223.017,223.035,222.964,222.971,354999999.0
2006-11-15 22:00:00,222.965,223.011,222.904,222.951,830199999.0
2006-11-15 22:05:00,222.97,223.01,222.939,222.955,346600002.0
2006-11-15 22:10:00,222.996,223.018,222.942,222.984,252500002.0
2006-11-15 22:15:00,222.974,222.984,222.92,222.979,645700000.0
2006-11-15 22:20:00,222.976,222.986,222.909,222.96,303100001.0
2006-11-15 22:25:00,222.956,222.98,222.916,222.972,438600000.0
2006-11-15 22:30:00,222.951,222.968,222.921,222.933,795200000.0
2006-11-15 22:35:00,222.955,222.955,222.88,222.918,371800000.0
2006-11-15 22:40:00,222.935,222.962,222.897,222.905,335700001.0
2006-11-15 22:45:00,222.942,222.954,222.865,222.896,338499998.0
2006-11-15 22:50:00,222.934,222.934,222.881,222.92,403000001.0
2006-11-15 22:55:00,222.912,222.945,222.889,222.928,317299999.0
2006-11-15 23:00:00,222.919,222.94,222.87,222.895,227200002.0
2006-11-15 23:05:00,222.916,222.935,222.855,222.897,223900001.0
2006-11-15 23:10:00,222.899,222.914,222.842,222.859,258799998.0
2006-11-15 23:15:00,222.856,222.856,222.777,222.833,206500000.0
2006-11-15 23:20:00,222.841,222.854,222.788,222.833,247599999.0
2006-11-15 23:25:00,222.826,222.862,222.803,222.829,210000000.0
2006-11-15 23:30:00,222.847,222.908,222.802,222.843,263200003.0
2006-11-15 23:35:00,222.854,222.891,222.84,222.872,260300002.0
2006-11-15 23:40:00,222.87,222.898,222.832,222.84,289500000.0
2006-11-15 23:45:00,222.848,222.89,222.826,222.877,226400000.0
2006-11-15 23:50:00,222.896,222.915,222.862,222.879,325500003.0
2006-11-15 23:55:00,222.874,222.909,222.85,222.865,275700001.0
2006-11-16 00:00:00,222.842,222.879,222.766,222.807,132500000.0
2006-11-16 00:05:00,222.818,222.86,222.799,222.852,308000000.0
2006-11-16 00:10:00,222.825,222.83,222.77,222.795,217700001.0
2006-11-16 00:15:00,222.797,222.846,222.763,222.829,244000000.0
2006-11-16 00:20:00,222.814,222.833,222.767,222.805,221800000.0
2006-11-16 00:25:00,222.821,222.849,222.733,222.773,271900000.0
2006-11-16 00:30:00,222.773,222.823,222.758,222.788,247199999.0
2006-11-16 00:35:00,222.8,222.853,222.77,222.827,213100000.0
2006-11-16 00:40:00,222.819,222.855,222.778,222.833,228700001.0
2006-11-16 00:45:00,222.836,222.867,222.809,222.83,239000000.0
2006-11-16 00:50:00,222.869,222.869,222.742,222.778,174400000.0
2006-11-16 00:55:00,222.724,222.762,222.7,222.754,256899999.0
2006-11-16 01:00:00,222.754,222.754,222.669,222.737,284600000.0
2006-11-16 01:05:00,222.745,222.798,222.718,222.738,186899999.0
2006-11-16 01:10:00,222.738,222.801,222.732,222.751,244500000.0
2006-11-16 01:15:00,222.755,222.793,222.736,222.786,302200000.0
2006-11-16 01:20:00,222.782,222.817,222.765,222.782,226300001.0
2006-11-16 01:25:00,222.775,222.847,222.767,222.833,361499997.0
2006-11-16 01:30:00,222.823,222.835,222.782,222.813,198600001.0
2006-11-16 01:35:00,222.821,222.839,222.72,222.734,222600000.0
2006-11-16 01:40:00,222.741,222.763,222.652,222.709,214800000.0
2006-11-16 01:45:00,222.713,222.763,222.614,222.705,239000000.0
2006-11-16 01:50:00,222.686,222.717,222.652,222.698,298800002.0
2006-11-16 01:55:00,222.691,222.694,222.618,222.657,247100000.0
2006-11-16 02:00:00,222.676,222.757,222.657,222.737,222900001.0
2006-11-16 02:05:00,222.759,222.787,222.689,222.697,301600002.0
2006-11-16 02:10:00,222.717,222.774,222.664,222.727,360099999.0
2006-11-16 02:15:00,222.728,222.756,222.705,222.715,233500001.0
2006-11-16 02:20:00,222.724,222.749,222.702,222.71,215299999.0
2006-11-16 02:25:00,222.741,222.774,222.7,222.755,283699999.0
2006-11-16 02:30:00,222.762,222.79,222.735,222.79,250900000.0
2006-11-16 02:35:00,222.784,222.858,222.764,222.848,348999999.0
2006-11-16 02:40:00,222.829,222.858,222.747,222.77,255800001.0
2006-11-16 02:45:00,222.743,222.764,222.711,222.757,239500000.0
2006-11-16 02:50:00,222.746,222.837,222.719,222.798,279800002.0
2006-11-16 02:55:00,222.789,222.825,222.775,222.825,273100002.0
2006-11-16 03:00:00,222.824,222.951,222.824,222.951,294700001.0
2006-11-16 03:05:00,222.949,222.954,222.869,222.885,264699999.0
2006-11-16 03:10:00,222.875,222.914,222.847,222.905,251499999.0
2006-11-16 03:15:00,222.927,222.957,222.89,222.91,247900001.0
2006-11-16 03:20:00,222.891,222.891,222.633,222.666,334000000.0
2006-11-16 03:25:00,222.678,222.766,222.601,222.631,226700000.0
2006-11-16 03:30:00,222.635,222.647,222.533,222.596,220299999.0
2006-11-16 03:35:00,222.575,222.703,222.573,222.654,224200001.0
2006-11-16 03:40:00,222.657,222.71,222.602,222.636,256800001.0
2006-11-16 03:45:00,222.646,222.684,222.623,222.665,301799999.0
2006-11-16 03:50:00,222.676,222.709,222.648,222.69,219600002.0
2006-11-16 03:55:00,222.698,222.718,222.653,222.704,240700001.0
2006-11-16 04:00:00,222.709,222.712,222.613,222.622,234100001.0
2006-11-16 04:05:00,222.63,222.651,222.6,222.621,319400003.0
2006-11-16 04:10:00,222.639,222.658,222.57,222.643,250499999.0
2006-11-16 04:15:00,222.654,222.654,222.593,222.615,171299999.0
2006-11-16 04:20:00,222.607,222.647,222.589,222.631,334600000.0
2006-11-16 04:25:00,222.591,222.618,222.539,222.589,172100000.0
2006-11-16 04:30:00,222.6,222.621,222.586,222.597,176899999.0
2006-11-16 04:35:00,222.607,222.61,222.544,222.603,208800000.0
2006-11-16 04:40:00,222.588,222.601,222.543,222.576,225000000.0
2006-11-16 04:45:00,222.562,222.606,222.546,222.58,227499999.0
2006-11-16 04:50:00,222.581,222.618,222.568,222.611,222300000.0
2006-11-16 04:55:00,222.612,222.649,222.594,222.636,242099999.0
2006-11-16 05:00:00,222.651,222.665,222.596,222.633,262400000.0
2006-11-16 05:05:00,222.628,222.692,222.605,222.664,192400000.0
2006-11-16 05:10:00,222.673,222.678,222.643,222.672,319700001.0
2006-11-16 05:15:00,222.674,222.693,222.635,222.668,276200000.0
2006-11-16 05:20:00,222.686,222.692,222.605,222.647,246000001.0
2006-11-16 05:25:00,222.651,222.719,222.646,222.681,269000001.0
2006-11-16 05:30:00,222.697,222.716,222.637,222.691,256900002.0
2006-11-16 05:35:00,222.713,222.747,222.689,222.705,280499998.0
2006-11-16 05:40:00,222.704,222.716,222.642,222.65,189100000.0
2006-11-16 05:45:00,222.661,222.684,222.627,222.683,309800000.0
2006-11-16 05:50:00,222.651,222.709,222.651,222.657,252199999.0
2006-11-16 05:55:00,222.658,222.717,222.654,222.696,248300001.0
2006-11-16 06:00:00,222.694,222.704,222.61,222.658,264900002.0
2006-11-16 06:05:00,222.664,222.676,222.61,222.643,244000000.0
2006-11-16 06:10:00,222.657,222.689,222.628,222.667,239600001.0
2006-11-16 06:15:00,222.675,222.689,222.637,222.663,219200000.0
2006-11-16 06:20:00,222.673,222.706,222.655,222.675,282699999.0
2006-11-16 06:25:00,222.655,222.717,222.616,222.717,275899998.0
2006-11-16 06:30:00,222.694,222.706,222.67,222.687,222400001.0
2006-11-16 06:35:00,222.664,222.718,222.644,222.644,188000001.0
2006-11-16 06:40:00,222.665,222.689,222.643,222.643,199600000.0
2006-11-16 06:45:00,222.645,222.686,222.603,222.665,293900003.0
2006-11-16 06:50:00,222.667,222.679,222.629,222.665,249000001.0
2006-11-16 06:55:00,222.665,222.689,222.646,222.671,176600001.0
2006-11-16 07:00:00,222.699,222.773,222.696,222.756,240900001.0
2006-11-16 07:05:00,222.772,222.781,222.674,222.723,234500000.0
2006-11-16 07:10:00,222.748,222.754,222.65,222.67,312900001.0
2006-11-16 07:15:00,222.692,222.703,222.652,222.684,266500000.0
2006-11-16 07:20:00,222.684,222.713,222.651,222.688,270399999.0
2006-11-16 07:25:00,222.675,222.742,222.671,222.735,314200001.0
2006-11-16 07:30:00,222.735,222.765,222.706,222.735,241400002.0
2006-11-16 07:35:00,222.741,222.774,222.724,222.755,255700001.0
2006-11-16 07:40:00,222.772,222.781,222.707,222.768,186600000.0
2006-11-16 07:45:00,222.736,222.812,222.724,222.78,272700003.0
2006-11-16 07:50:00,222.844,222.874,222.784,222.826,223600000.0
2006-11-16 07:55:00,222.813,222.834,222.747,222.755,227800000.0
2006-11-16 08:00:00,222.777,222.796,222.726,222.782,281600001.0
2006-11-16 08:05:00,222.777,222.805,222.725,222.742,194200001.0
2006-11-16 08:10:00,222.734,222.8,222.696,222.74,197199999.0
2006-11-16 08:15:00,222.716,222.724,222.645,222.645,179600001.0
2006-11-16 08:20:00,222.664,222.707,222.636,222.707,267399999.0
2006-11-16 08:25:00,222.675,222.792,222.675,222.768,251800001.0
2006-11-16 08:30:00,222.772,222.808,222.751,222.761,271500000.0
2006-11-16 08:35:00,222.741,222.787,222.691,222.737,270899999.0
2006-11-16 08:40:00,222.744,222.789,222.657,222.76,276299999.0
2006-11-16 08:45:00,222.746,222.793,222.738,222.784,223500000.0
2006-11-16 08:50:00,222.727,222.815,222.727,222.797,188000000.0
2006-11-16 08:55:00,222.803,222.873,222.758,222.869,259400000.0
2006-11-16 09:00:00,222.874,222.902,222.811,222.861,257400001.0
2006-11-16 09:05:00,222.88,223.0,222.867,222.911,204000001.0
2006-11-16 09:10:00,222.929,223.0,222.916,222.994,320600001.0
2006-11-16 09:15:00,222.993,222.993,222.896,222.932,237700000.0
2006-11-16 09:20:00,222.91,222.937,222.862,222.935,143500000.0
2006-11-16 09:25:00,222.936,222.936,222.885,222.915,281500000.0
2006-11-16 09:30:00,222.879,222.962,222.856,222.933,211900000.0
2006-11-16 09:35:00,222.937,222.985,222.913,222.922,199100000.0
2006-11-16 09:40:00,222.89,222.957,222.831,222.934,232200001.0
2006-11-16 09:45:00,222.927,222.928,222.868,222.873,258200000.0
2006-11-16 09:50:00,222.879,222.954,222.843,222.868,342800000.0
2006-11-16 09:55:00,222.866,222.9,222.814,222.88,221100001.0
2006-11-16 10:00:00,222.889,222.897,222.817,222.838,342100003.0
2006-11-16 10:05:00,222.831,222.831,222.773,222.814,235499998.0
2006-11-16 10:10:00,222.817,222.817,222.77,222.786,173400000.0
2006-11-16 10:15:00,222.783,222.841,222.733,222.753,260399999.0
2006-11-16 10:20:00,222.758,222.776,222.707,222.72,318300001.0
2006-11-16 10:25:00,222.733,222.769,222.717,222.726,286600002.0
2006-11-16 10:30:00,222.731,222.773,222.727,222.747,294000002.0
2006-11-16 10:35:00,222.749,222.749,222.683,222.728,226600000.0
2006-11-16 10:40:00,222.72,222.782,222.705,222.75,278399998.0
2006-11-16 10:45:00,222.758,222.79,222.716,222.746,252400001.0
2006-11-16 10:50:00,222.731,222.821,222.699,222.765,210299999.0
2006-11-16 10:55:00,222.801,222.805,222.759,222.8,253600001.0
2006-11-16 11:00:00,222.805,222.955,222.798,222.902,212400000.0
2006-11-16 11:05:00,222.915,222.933,222.865,222.92,198500000.0
2006-11-16 11:10:00,222.95,222.984,222.903,222.936,223999999.0
2006-11-16 11:15:00,222.984,223.012,222.946,222.993,244300001.0
2006-11-16 11:20:00,222.979,223.04,222.937,222.946,210200000.0
2006-11-16 11:25:00,222.931,222.947,222.739,222.753,195800000.0
2006-11-16 11:30:00,222.86,223.314,222.802,223.241,415000000.0
2006-11-16 11:35:00,223.217,223.303,223.209,223.232,266000002.0
2006-11-16 11:40:00,223.217,223.227,223.02,223.024,313699998.0
2006-11-16 11:45:00,223.027,223.107,222.872,222.872,224600000.0
2006-11-16 11:50:00,222.841,222.996,222.798,222.996,199800003.0
2006-11-16 11:55:00,223.001,223.025,222.954,222.98,218500001.0
2006-11-16 12:00:00,222.98,222.98,222.858,222.876,270000000.0
2006-11-16 12:05:00,222.877,222.931,222.784,222.834,212800000.0
2006-11-16 12:10:00,222.854,222.88,222.7,222.762,205900000.0
2006-11-16 12:15:00,222.77,222.875,222.766,222.837,359599998.0
2006-11-16 12:20:00,222.814,222.814,222.741,222.76,314900000.0
2006-11-16 12:25:00,222.765,222.865,222.765,222.842,171100000.0
2006-11-16 12:30:00,222.839,222.901,222.836,222.86,232600000.0
2006-11-16 12:35:00,222.879,222.903,222.837,222.9,319600002.0
2006-11-16 12:40:00,222.886,222.909,222.833,222.846,224400001.0
2006-11-16 12:45:00,222.838,222.877,222.776,222.778,227299999.0
2006-11-16 12:50:00,222.798,222.812,222.743,222.786,298500001.0
2006-11-16 12:55:00,222.771,222.774,222.714,222.717,307200001.0
2006-11-16 13:00:00,222.711,222.72,222.664,222.704,267700001.0
2006-11-16 13:05:00,222.735,222.769,222.704,222.716,229200000.0
2006-11-16 13:10:00,222.698,222.698,222.613,222.667,215300000.0
2006-11-16 13:15:00,222.673,222.731,222.664,222.705,276800000.0
2006-11-16 13:20:00,222.717,222.78,222.685,222.771,190600001.0
2006-11-16 13:25:00,222.731,222.777,222.681,222.681,229600001.0
2006-11-16 13:30:00,222.668,222.741,222.646,222.74,320899998.0
2006-11-16 13:35:00,222.734,222.737,222.644,222.711,222100001.0
2006-11-16 13:40:00,222.717,222.757,222.677,222.752,268999999.0
2006-11-16 13:45:00,222.742,222.831,222.724,222.81,247399999.0
2006-11-16 13:50:00,222.808,222.837,222.775,222.816,251500001.0
2006-11-16 13:55:00,222.811,222.849,222.782,222.843,215600001.0
2006-11-16 14:00:00,222.835,222.862,222.806,222.852,255100001.0
2006-11-16 14:05:00,222.858,222.87,222.814,222.848,259700000.0
2006-11-16 14:10:00,222.843,222.851,222.799,222.832,234200000.0
2006-11-16 14:15:00,222.843,222.865,222.822,222.852,225700000.0
2006-11-16 14:20:00,222.858,222.883,222.837,222.84,211600000.0
2006-11-16 14:25:00,222.848,222.89,222.818,222.89,233500000.0
2006-11-16 14:30:00,222.881,222.911,222.818,222.858,241399999.0
2006-11-16 14:35:00,222.875,222.931,222.855,222.897,311600001.0
2006-11-16 14:40:00,222.904,222.982,222.891,222.942,169100000.0
2006-11-16 14:45:00,222.937,222.983,222.917,222.925,208299999.0
2006-11-16 14:50:00,222.911,222.95,222.883,222.89,249299999.0
2006-11-16 14:55:00,222.928,222.97,222.893,222.915,186200000.0
2006-11-16 15:00:00,222.854,222.922,222.847,222.922,231000000.0
2006-11-16 15:05:00,222.911,222.936,222.892,222.904,216700000.0
2006-11-16 15:10:00,222.915,222.934,222.875,222.893,277100001.0
2006-11-16 15:15:00,222.882,222.985,222.882,222.97,288700003.0
2006-11-16 15:20:00,222.975,223.006,222.935,223.001,331900003.0
2006-11-16 15:25:00,222.999,223.001,222.917,222.917,305900001.0
2006-11-16 15:30:00,222.912,223.149,222.836,223.047,246999999.0
2006-11-16 15:35:00,223.073,223.11,222.948,222.956,211700001.0
2006-11-16 15:40:00,222.967,223.004,222.91,222.992,152299999.0
2006-11-16 15:45:00,222.983,223.047,222.951,223.047,257399999.0
2006-11-16 15:50:00,223.036,223.038,222.958,222.983,237400001.0
2006-11-16 15:55:00,222.999,223.017,222.901,222.901,199300000.0
2006-11-16 16:00:00,222.941,222.953,222.83,222.862,290400002.0
2006-11-16 16:05:00,222.875,222.929,222.865,222.88,206699999.0
2006-11-16 16:10:00,222.851,222.917,222.835,222.863,237600000.0
2006-11-16 16:15:00,222.867,222.92,222.864,222.88,249600001.0
2006-11-16 16:20:00,222.884,222.935,222.876,222.93,241599999.0
2006-11-16 16:25:00,222.95,222.993,222.906,222.951,254199999.0
2006-11-16 16:30:00,222.942,222.997,222.916,222.997,326399999.0
2006-11-16 16:35:00,222.969,223.013,222.96,222.977,289100002.0
2006-11-16 16:40:00,222.982,223.016,222.955,222.962,234100000.0
2006-11-16 16:45:00,222.965,223.018,222.944,222.994,303500003.0
2006-11-16 16:50:00,222.992,223.02,222.974,223.007,247200000.0
2006-11-16 16:55:00,223.001,223.032,222.967,222.98,340899998.0
2006-11-16 17:00:00,222.954,223.059,222.949,223.044,300200000.0
2006-11-16 17:05:00,223.055,223.095,223.022,223.09,298299998.0
2006-11-16 17:10:00,223.093,223.149,223.093,223.109,223800000.0
2006-11-16 17:15:00,223.119,223.172,223.092,223.134,227500000.0
2006-11-16 17:20:00,223.125,223.214,223.104,223.213,272300002.0
2006-11-16 17:25:00,223.211,223.222,223.18,223.213,247100001.0
2006-11-16 17:30:00,223.208,223.245,223.122,223.149,253600000.0
2006-11-16 17:35:00,223.129,223.172,223.114,223.172,271400000.0
2006-11-16 17:40:00,223.162,223.162,223.125,223.14,221200001.0
2006-11-16 17:45:00,223.155,223.155,223.085,223.133,243600002.0
2006-11-16 17:50:00,223.136,223.16,223.092,223.138,243399999.0
2006-11-16 17:55:00,223.146,223.158,223.053,223.083,256600000.0
2006-11-16 18:00:00,223.11,223.124,223.028,223.053,2506699998.0
2006-11-16 18:05:00,223.05,223.097,223.017,223.059,3346299998.0
2006-11-16 18:10:00,223.058,223.092,223.027,223.062,2174700001.0
2006-11-16 18:15:00,223.076,223.1,222.962,223.009,2393600004.0
2006-11-16 18:20:00,223.054,223.115,222.991,223.075,2936100000.0
2006-11-16 18:25:00,223.077,223.185,223.038,223.162,2245100006.0
2006-11-16 18:30:00,223.17,223.241,223.162,223.225,1857100004.0
2006-11-16 18:35:00,223.198,223.271,223.167,223.249,1394500001.0
2006-11-16 18:40:00,223.236,223.257,223.199,223.233,1294500002.0
2006-11-16 18:45:00,223.217,223.261,223.184,223.241,822899999.0
2006-11-16 18:50:00,223.243,223.263,223.195,223.205,1247899997.0
2006-11-16 18:55:00,223.191,223.285,223.186,223.201,1067600000.0
2006-11-16 19:00:00,223.191,223.326,223.178,223.209,846299999.0
2006-11-16 19:05:00,223.219,223.327,223.184,223.3,1439100001.0
2006-11-16 19:10:00,223.3,223.391,223.183,223.33,706000000.0
2006-11-16 19:15:00,223.33,223.34,223.107,223.174,812399998.0
2006-11-16 19:20:00,223.175,223.284,223.16,223.223,1008900001.0
2006-11-16 19:25:00,223.219,223.219,223.161,223.193,1345200000.0
2006-11-16 19:30:00,223.193,223.221,223.136,223.19,1118900003.0
2006-11-16 19:35:00,223.178,223.203,223.13,223.175,1088200000.0
2006-11-16 19:40:00,223.182,223.182,223.089,223.14,1146799997.0
2006-11-16 19:45:00,223.143,223.143,223.062,223.096,729999998.0
2006-11-16 19:50:00,223.103,223.171,223.091,223.125,641000000.0
2006-11-16 19:55:00,223.097,223.148,223.083,223.117,866300004.0
2006-11-16 20:00:00,223.121,223.121,223.01,223.051,558100003.0
2006-11-16 20:05:00,223.055,223.097,223.044,223.083,909200004.0
2006-11-16 20:10:00,223.087,223.189,223.083,223.184,1186100003.0
2006-11-16 20:15:00,223.192,223.192,223.044,223.107,886600000.0
2006-11-16 20:20:00,223.108,223.167,223.092,223.127,1091500002.0
2006-11-16 20:25:00,223.14,223.172,223.117,223.135,1651399992.0
2006-11-16 20:30:00,223.134,223.206,223.097,223.165,2017900008.0
2006-11-16 20:35:00,223.14,223.196,223.123,223.185,924399998.0
2006-11-16 20:40:00,223.199,223.221,223.157,223.187,1519000005.0
2006-11-16 20:45:00,223.189,223.19,223.113,223.174,1136100005.0
2006-11-16 20:50:00,223.172,223.231,223.161,223.211,1005199999.0
2006-11-16 20:55:00,223.207,223.236,223.167,223.175,1688999997.0
2006-11-16 21:00:00,223.17,223.195,223.131,223.188,1508800002.0
2006-11-16 21:05:00,223.195,223.23,223.178,223.188,764300002.0
2006-11-16 21:10:00,223.215,223.217,223.139,223.164,838799994.0
2006-11-16 21:15:00,223.162,223.202,223.125,223.125,1029200000.0
2006-11-16 21:20:00,223.162,223.194,223.12,223.154,1032199999.0
2006-11-16 21:25:00,223.143,223.188,223.106,223.161,754399998.0
2006-11-16 21:30:00,223.162,223.189,223.088,223.157,502700000.0
2006-11-16 21:35:00,223.169,223.173,223.12,223.169,281099999.0
2006-11-16 21:40:00,223.162,223.196,223.136,223.162,531200001.0
2006-11-16 21:45:00,223.181,223.185,223.082,223.14,440100000.0
2006-11-16 21:50:00,223.152,223.152,223.094,223.134,323900001.0
2006-11-16 21:55:00,223.13,223.13,223.047,223.1,400600003.0
2006-11-16 22:00:00,223.1,223.129,223.046,223.1,926199998.0
2006-11-16 22:05:00,223.097,223.138,223.076,223.08,264600000.0
2006-11-16 22:10:00,223.123,223.162,223.097,223.154,256699999.0
2006-11-16 22:15:00,223.157,223.177,223.116,223.157,727699999.0
2006-11-16 22:20:00,223.149,223.207,223.125,223.196,390399999.0
2006-11-16 22:25:00,223.192,223.215,223.144,223.18,540099999.0
2006-11-16 22:30:00,223.189,223.213,223.149,223.213,726200001.0
2006-11-16 22:35:00,223.224,223.265,223.152,223.232,414800004.0
2006-11-16 22:40:00,223.238,223.253,223.189,223.201,344600001.0
2006-11-16 22:45:00,223.21,223.259,223.188,223.241,379699999.0
2006-11-16 22:50:00,223.242,223.27,223.194,223.258,335100001.0
2006-11-16 22:55:00,223.251,223.262,223.187,223.222,346999998.0
2006-11-16 23:00:00,223.221,223.231,223.167,223.213,220900000.0
2006-11-16 23:05:00,223.207,223.249,223.169,223.208,196900000.0
2006-11-16 23:10:00,223.183,223.238,223.169,223.186,339000000.0
2006-11-16 23:15:00,223.212,223.212,223.077,223.101,227399999.0
2006-11-16 23:20:00,223.103,223.153,223.098,223.149,275299999.0
2006-11-16 23:25:00,223.142,223.18,223.108,223.108,230399999.0
2006-11-16 23:30:00,223.143,223.213,223.105,223.157,283600002.0
2006-11-16 23:35:00,223.177,223.187,223.109,223.162,215700001.0
2006-11-16 23:40:00,223.132,223.16,223.085,223.133,262299999.0
2006-11-16 23:45:00,223.151,223.181,223.076,223.133,254499999.0
2006-11-16 23:50:00,223.109,223.177,223.083,223.142,345400002.0
2006-11-16 23:55:00,223.145,223.16,223.105,223.155,334100003.0
2006-11-17 00:00:00,223.148,223.189,223.125,223.153,228599999.0
2006-11-17 00:05:00,223.146,223.163,223.07,223.11,313500001.0
2006-11-17 00:10:00,223.104,223.125,223.056,223.065,255700000.0
2006-11-17 00:15:00,223.067,223.132,223.038,223.123,267400000.0
2006-11-17 00:20:00,223.119,223.167,223.054,223.055,265900002.0
2006-11-17 00:25:00,223.068,223.175,223.068,223.132,250800000.0
2006-11-17 00:30:00,223.118,223.165,223.09,223.134,234400000.0
2006-11-17 00:35:00,223.183,223.202,223.125,223.125,238100001.0
2006-11-17 00:40:00,223.147,223.2,223.144,223.178,199099999.0
2006-11-17 00:45:00,223.159,223.22,223.159,223.195,163600001.0
2006-11-17 00:50:00,223.207,223.207,223.117,223.12,294399999.0
2006-11-17 00:55:00,223.151,223.182,223.125,223.17,229100000.0
2006-11-17 01:00:00,223.17,223.26,223.16,223.196,282299998.0
2006-11-17 01:05:00,223.207,223.249,223.18,223.208,267500000.0
2006-11-17 01:10:00,223.2,223.218,223.135,223.183,296900000.0
2006-11-17 01:15:00,223.23,223.241,223.18,223.235,192400000.0
2006-11-17 01:20:00,223.25,223.252,223.186,223.216,236999999.0
2006-11-17 01:25:00,223.198,223.244,223.185,223.193,285000000.0
2006-11-17 01:30:00,223.206,223.228,223.17,223.206,251300001.0
2006-11-17 01:35:00,223.205,223.226,223.16,223.187,261799999.0
2006-11-17 01:40:00,223.184,223.262,223.161,223.203,380400002.0
2006-11-17 01:45:00,223.238,223.251,223.18,223.189,266300001.0
2006-11-17 01:50:00,223.207,223.236,223.176,223.193,226700000.0
2006-11-17 01:55:00,223.198,223.226,223.167,223.225,275300000.0
2006-11-17 02:00:00,223.198,223.251,223.168,223.227,204899999.0
2006-11-17 02:05:00,223.235,223.244,223.186,223.207,278800000.0
2006-11-17 02:10:00,223.224,223.234,223.144,223.168,235999999.0
2006-11-17 02:15:00,223.21,223.228,223.14,223.15,305799999.0
2006-11-17 02:20:00,223.155,223.205,223.115,223.161,206999999.0
2006-11-17 02:25:00,223.16,223.166,223.1,223.148,305000000.0
2006-11-17 02:30:00,223.129,223.17,223.06,223.135,275300000.0
2006-11-17 02:35:00,223.135,223.164,223.112,223.135,291499998.0
2006-11-17 02:40:00,223.132,223.168,223.107,223.164,219500000.0
2006-11-17 02:45:00,223.144,223.191,223.124,223.154,256000000.0
2006-11-17 02:50:00,223.143,223.158,223.077,223.131,293300001.0
2006-11-17 02:55:00,223.137,223.226,223.108,223.206,273099999.0
2006-11-17 03:00:00,223.191,223.243,223.14,223.199,292800002.0
2006-11-17 03:05:00,223.194,223.208,223.136,223.177,237300000.0
2006-11-17 03:10:00,223.165,223.194,223.136,223.158,248300002.0
2006-11-17 03:15:00,223.173,223.193,223.138,223.168,271900002.0
2006-11-17 03:20:00,223.166,223.21,223.141,223.142,303900001.0
2006-11-17 03:25:00,223.155,223.215,223.13,223.194,245900001.0
2006-11-17 03:30:00,223.207,223.21,223.132,223.168,176000000.0
2006-11-17 03:35:00,223.156,223.193,223.147,223.164,268800000.0
2006-11-17 03:40:00,223.173,223.217,223.149,223.191,299300001.0
2006-11-17 03:45:00,223.2,223.215,223.152,223.179,201700000.0
2006-11-17 03:50:00,223.185,223.215,223.161,223.176,228600001.0
2006-11-17 03:55:00,223.186,223.196,223.135,223.165,244000001.0
2006-11-17 04:00:00,223.17,223.181,223.127,223.175,259499998.0
2006-11-17 04:05:00,223.176,223.224,223.16,223.177,245500000.0
2006-11-17 04:10:00,223.188,223.199,223.14,223.19,294800000.0
2006-11-17 04:15:00,223.193,223.203,223.149,223.195,281300002.0
2006-11-17 04:20:00,223.189,223.213,223.174,223.206,216700001.0
2006-11-17 04:25:00,223.186,223.226,223.169,223.195,295000001.0
2006-11-17 04:30:00,223.198,223.217,223.171,223.171,235500000.0
2006-11-17 04:35:00,223.21,223.231,223.184,223.219,205300001.0
2006-11-17 04:40:00,223.22,223.243,223.185,223.216,266899998.0
2006-11-17 04:45:00,223.206,223.265,223.185,223.198,225400000.0
2006-11-17 04:50:00,223.226,223.232,223.18,223.21,261200001.0
2006-11-17 04:55:00,223.214,223.258,223.197,223.204,235300000.0
2006-11-17 05:00:00,223.225,223.245,223.188,223.243,218100000.0
2006-11-17 05:05:00,223.246,223.275,223.206,223.245,337499998.0
2006-11-17 05:10:00,223.236,223.277,223.202,223.276,300499999.0
2006-11-17 05:15:00,223.276,223.292,223.225,223.252,256500001.0
2006-11-17 05:20:00,223.284,223.284,223.207,223.232,190800000.0
2006-11-17 05:25:00,223.24,223.3,223.201,223.231,249899999.0
2006-11-17 05:30:00,223.257,223.287,223.19,223.263,283000002.0
2006-11-17 05:35:00,223.28,223.292,223.214,223.266,249100000.0
2006-11-17 05:40:00,223.277,223.3,223.244,223.294,254300002.0
2006-11-17 05:45:00,223.301,223.316,223.237,223.27,247400000.0
2006-11-17 05:50:00,223.26,223.288,223.226,223.272,292600000.0
2006-11-17 05:55:00,223.287,223.297,223.232,223.281,273000000.0
2006-11-17 06:00:00,223.262,223.305,223.24,223.29,256300000.0
2006-11-17 06:05:00,223.291,223.335,223.276,223.323,275600002.0
2006-11-17 06:10:00,223.304,223.352,223.288,223.314,248799999.0
2006-11-17 06:15:00,223.322,223.322,223.213,223.247,267299999.0
2006-11-17 06:20:00,223.279,223.303,223.251,223.283,284400000.0
2006-11-17 06:25:00,223.263,223.312,223.249,223.3,297600001.0
2006-11-17 06:30:00,223.292,223.315,223.245,223.288,205800000.0
2006-11-17 06:35:00,223.281,223.3,223.234,223.263,247900002.0
2006-11-17 06:40:00,223.267,223.314,223.267,223.281,242600000.0
2006-11-17 06:45:00,223.276,223.335,223.256,223.329,245200001.0
2006-11-17 06:50:00,223.325,223.349,223.276,223.295,273600000.0
2006-11-17 06:55:00,223.279,223.312,223.239,223.285,207900002.0
2006-11-17 07:00:00,223.269,223.308,223.236,223.285,244099997.0
2006-11-17 07:05:00,223.29,223.361,223.267,223.329,287199998.0
2006-11-17 07:10:00,223.333,223.347,223.287,223.308,259199999.0
2006-11-17 07:15:00,223.301,223.321,223.264,223.321,270599999.0
2006-11-17 07:20:00,223.303,223.345,223.258,223.309,231200000.0
2006-11-17 07:25:00,223.275,223.325,223.264,223.325,190600000.0
2006-11-17 07:30:00,223.316,223.34,223.279,223.32,265500001.0
2006-11-17 07:35:00,223.325,223.35,223.249,223.315,231099999.0
2006-11-17 07:40:00,223.296,223.315,223.239,223.239,263399997.0
2006-11-17 07:45:00,223.245,223.3,223.217,223.273,216900002.0
2006-11-17 07:50:00,223.269,223.314,223.244,223.252,244300000.0
2006-11-17 07:55:00,223.224,223.29,223.224,223.266,299699999.0
2006-11-17 08:00:00,223.262,223.288,223.229,223.263,209600000.0
2006-11-17 08:05:00,223.266,223.31,223.23,223.295,239099999.0
2006-11-17 08:10:00,223.298,223.323,223.276,223.3,219899999.0
2006-11-17 08:15:00,223.283,223.331,223.257,223.284,297400000.0
2006-11-17 08:20:00,223.279,223.304,223.248,223.303,212599998.0
2006-11-17 08:25:00,223.296,223.339,223.268,223.334,264600001.0
2006-11-17 08:30:00,223.337,223.347,223.236,223.276,311800002.0
2006-11-17 08:35:00,223.298,223.305,223.167,223.23,289299999.0
2006-11-17 08:40:00,223.246,223.276,223.119,223.128,257200002.0
2006-11-17 08:45:00,223.12,223.193,223.12,223.15,277199999.0
2006-11-17 08:50:00,223.168,223.248,223.167,223.215,234900001.0
2006-11-17 08:55:00,223.211,223.316,223.186,223.241,241000002.0
2006-11-17 09:00:00,223.237,223.243,223.139,223.204,219199998.0
2006-11-17 09:05:00,223.213,223.264,223.192,223.224,292999999.0
2006-11-17 09:10:00,223.23,223.279,223.204,223.233,218399999.0
2006-11-17 09:15:00,223.244,223.331,223.229,223.261,268500001.0
2006-11-17 09:20:00,223.262,223.273,223.194,223.263,271300001.0
2006-11-17 09:25:00,223.265,223.284,223.175,223.195,279100001.0
2006-11-17 09:30:00,223.194,223.251,223.193,223.202,197999999.0
2006-11-17 09:35:00,223.198,223.217,223.112,223.164,283700000.0
2006-11-17 09:40:00,223.162,223.218,223.154,223.218,222500001.0
2006-11-17 09:45:00,223.218,223.225,223.152,223.152,287700000.0
2006-11-17 09:50:00,223.169,223.192,223.135,223.14,258999998.0
2006-11-17 09:55:00,223.149,223.171,223.088,223.112,283799999.0
2006-11-17 10:00:00,223.108,223.108,222.928,222.987,227100001.0
2006-11-17 10:05:00,223.012,223.015,222.914,222.995,187100001.0
2006-11-17 10:10:00,223.005,223.008,222.925,222.93,171000001.0
2006-11-17 10:15:00,222.942,222.954,222.906,222.912,233599998.0
2006-11-17 10:20:00,222.929,223.003,222.929,222.968,240200000.0
2006-11-17 10:25:00,222.954,222.99,222.912,222.954,220500000.0
2006-11-17 10:30:00,222.97,223.039,222.925,222.937,246400002.0
2006-11-17 10:35:00,222.934,223.011,222.893,222.893,242500001.0
2006-11-17 10:40:00,222.891,222.955,222.888,222.918,238000001.0
2006-11-17 10:45:00,222.928,222.938,222.85,222.93,273200001.0
2006-11-17 10:50:00,222.934,222.957,222.886,222.957,228499999.0
2006-11-17 10:55:00,222.951,222.955,222.876,222.937,253700003.0
2006-11-17 11:00:00,222.963,223.008,222.936,223.004,228900000.0
2006-11-17 11:05:00,223.007,223.034,222.953,223.022,212299999.0
2006-11-17 11:10:00,223.036,223.036,222.96,223.014,274800000.0
2006-11-17 11:15:00,223.0,223.007,222.958,223.002,250600000.0
2006-11-17 11:20:00,223.001,223.041,222.98,223.02,204400002.0
2006-11-17 11:25:00,223.009,223.042,222.992,223.025,213500002.0
2006-11-17 11:30:00,223.024,223.058,223.008,223.047,269400001.0
2006-11-17 11:35:00,223.022,223.056,223.007,223.056,198700001.0
2006-11-17 11:40:00,223.049,223.087,223.028,223.081,204399999.0
2006-11-17 11:45:00,223.092,223.106,223.028,223.104,229600001.0
2006-11-17 11:50:00,223.086,223.145,223.056,223.111,205000000.0
2006-11-17 11:55:00,223.111,223.111,223.027,223.053,225400000.0
2006-11-17 12:00:00,223.072,223.087,223.02,223.023,234300000.0
2006-11-17 12:05:00,223.077,223.147,223.062,223.127,231200001.0
2006-11-17 12:10:00,223.159,223.181,223.112,223.145,217900000.0
2006-11-17 12:15:00,223.134,223.134,223.011,223.095,304400001.0
2006-11-17 12:20:00,223.107,223.201,223.043,223.149,210400000.0
2006-11-17 12:25:00,223.169,223.252,223.169,223.208,265100001.0
2006-11-17 12:30:00,223.193,223.255,223.162,223.255,201599999.0
2006-11-17 12:35:00,223.284,223.294,223.193,223.193,375300001.0
2006-11-17 12:40:00,223.202,223.216,223.143,223.193,195600000.0
2006-11-17 12:45:00,223.191,223.217,223.152,223.152,269500000.0
2006-11-17 12:50:00,223.16,223.22,223.147,223.22,275499999.0
2006-11-17 12:55:00,223.213,223.245,223.182,223.237,347099998.0
2006-11-17 13:00:00,223.228,223.27,223.14,223.196,347500000.0
2006-11-17 13:05:00,223.215,223.293,223.183,223.268,396500001.0
2006-11-17 13:10:00,223.251,223.252,223.155,223.155,288500001.0
2006-11-17 13:15:00,223.137,223.154,223.05,223.05,242800001.0
2006-11-17 13:20:00,223.08,223.178,223.074,223.178,285399999.0
2006-11-17 13:25:00,223.161,223.25,223.158,223.25,219200001.0
2006-11-17 13:30:00,223.248,223.267,223.196,223.2,185400001.0
2006-11-17 13:35:00,223.174,223.197,223.11,223.171,290600001.0
2006-11-17 13:40:00,223.167,223.22,223.128,223.217,271499999.0
2006-11-17 13:45:00,223.206,223.217,223.154,223.211,207699999.0
2006-11-17 13:50:00,223.209,223.255,223.163,223.251,282400000.0
2006-11-17 13:55:00,223.244,223.262,223.188,223.225,247900001.0
2006-11-17 14:00:00,223.221,223.234,223.101,223.145,189500000.0
2006-11-17 14:05:00,223.133,223.133,223.065,223.082,135200000.0
2006-11-17 14:10:00,223.078,223.126,223.056,223.11,245700000.0
2006-11-17 14:15:00,223.133,223.166,223.094,223.166,231800004.0
2006-11-17 14:20:00,223.159,223.159,223.084,223.111,237200000.0
2006-11-17 14:25:00,223.144,223.213,223.144,223.195,229900002.0
2006-11-17 14:30:00,223.166,223.203,223.112,223.185,214600001.0
2006-11-17 14:35:00,223.192,223.211,223.143,223.143,242000001.0
2006-11-17 14:40:00,223.142,223.142,223.064,223.097,277299998.0
2006-11-17 14:45:00,223.093,223.198,223.067,223.177,238099998.0
2006-11-17 14:50:00,223.172,223.212,223.132,223.168,266999999.0
2006-11-17 14:55:00,223.175,223.188,223.131,223.152,282900001.0
2006-11-17 15:00:00,223.165,223.179,223.123,223.137,244299998.0
2006-11-17 15:05:00,223.136,223.161,223.07,223.107,224300000.0
2006-11-17 15:10:00,223.063,223.133,223.05,223.05,202600000.0
2006-11-17 15:15:00,223.043,223.072,223.028,223.072,225600000.0
2006-11-17 15:20:00,223.073,223.191,223.073,223.115,195500000.0
2006-11-17 15:25:00,223.117,223.148,223.076,223.09,190500000.0
2006-11-17 15:30:00,223.075,223.152,223.009,223.023,267500002.0
2006-11-17 15:35:00,223.016,223.057,222.987,223.007,233400001.0
2006-11-17 15:40:00,223.023,223.098,223.012,223.04,227899999.0
2006-11-17 15:45:00,223.041,223.098,223.041,223.079,274000000.0
2006-11-17 15:50:00,223.055,223.094,223.009,223.043,222799999.0
2006-11-17 15:55:00,223.039,223.046,222.967,223.022,218199999.0
2006-11-17 16:00:00,223.021,223.068,223.019,223.034,228500000.0
2006-11-17 16:05:00,223.046,223.098,223.031,223.065,230599999.0
2006-11-17 16:10:00,223.034,223.069,222.87,222.913,170800000.0
2006-11-17 16:15:00,222.939,223.016,222.931,223.015,223599998.0
2006-11-17 16:20:00,223.005,223.01,222.907,222.907,253400000.0
2006-11-17 16:25:00,222.909,222.991,222.903,222.988,192600000.0
2006-11-17 16:30:00,222.954,223.0,222.891,222.908,324300002.0
2006-11-17 16:35:00,222.897,222.964,222.89,222.933,240500000.0
2006-11-17 16:40:00,222.921,223.035,222.921,223.02,253800000.0
2006-11-17 16:45:00,223.023,223.037,222.979,223.037,263200000.0
2006-11-17 16:50:00,223.041,223.123,223.026,223.116,258500000.0
2006-11-17 16:55:00,223.105,223.107,223.028,223.09,318400000.0
2006-11-17 17:00:00,223.114,223.129,223.05,223.106,290699999.0
2006-11-17 17:05:00,223.112,223.174,223.065,223.106,238100000.0
2006-11-17 17:10:00,223.111,223.171,223.098,223.147,274899999.0
2006-11-17 17:15:00,223.156,223.183,222.96,222.966,288999999.0
2006-11-17 17:20:00,222.981,223.039,222.939,222.975,265599997.0
2006-11-17 17:25:00,222.958,222.981,222.91,222.929,219800001.0
2006-11-17 17:30:00,222.94,223.005,222.918,222.954,260799998.0
2006-11-17 17:35:00,222.943,222.953,222.847,222.87,278500000.0
2006-11-17 17:40:00,222.856,222.892,222.829,222.877,219499999.0
2006-11-17 17:45:00,222.898,222.992,222.859,222.964,270999998.0
2006-11-17 17:50:00,222.971,222.984,222.894,222.902,246499998.0
2006-11-17 17:55:00,222.904,222.931,222.882,222.89,291099999.0
2006-11-17 18:00:00,222.928,222.974,222.896,222.912,2399999998.0
2006-11-17 18:05:00,222.935,222.955,222.877,222.921,3290899996.0
2006-11-17 18:10:00,222.927,222.983,222.91,222.939,2102699999.0
2006-11-17 18:15:00,222.945,223.024,222.936,222.988,2499500001.0
2006-11-17 18:20:00,222.986,223.014,222.912,222.951,2935300001.0
2006-11-17 18:25:00,222.974,222.974,222.887,222.929,2166200005.0
2006-11-17 18:30:00,222.932,222.959,222.904,222.907,1993100001.0
2006-11-17 18:35:00,222.892,222.911,222.806,222.824,1341900000.0
2006-11-17 18:40:00,222.822,222.893,222.822,222.84,1415900000.0
2006-11-17 18:45:00,222.836,222.898,222.819,222.874,715800002.0
2006-11-17 18:50:00,222.89,222.91,222.84,222.889,1148500002.0
2006-11-17 18:55:00,222.887,222.929,222.814,222.919,1038799997.0
2006-11-17 19:00:00,222.915,222.927,222.865,222.89,954800002.0
2006-11-17 19:05:00,222.887,222.941,222.82,222.941,1517500001.0
2006-11-17 19:10:00,222.957,222.992,222.917,222.968,712900001.0
2006-11-17 19:15:00,222.966,222.996,222.897,222.961,811500002.0
2006-11-17 19:20:00,222.96,222.997,222.897,222.975,806500002.0
2006-11-17 19:25:00,222.972,222.973,222.879,222.916,1426300001.0
2006-11-17 19:30:00,222.911,222.946,222.864,222.892,1192000001.0
2006-11-17 19:35:00,222.88,222.922,222.861,222.915,1136999999.0
2006-11-17 19:40:00,222.925,222.962,222.884,222.922,1013599998.0
2006-11-17 19:45:00,222.911,222.944,222.854,222.918,747899998.0
2006-11-17 19:50:00,222.902,222.915,222.835,222.864,821900000.0
2006-11-17 19:55:00,222.867,222.9,222.849,222.849,859300002.0
2006-11-17 20:00:00,222.863,222.906,222.837,222.89,630900002.0
2006-11-17 20:05:00,222.89,222.932,222.852,222.877,884900002.0
2006-11-17 20:10:00,222.846,222.911,222.82,222.84,1230200000.0
2006-11-17 20:15:00,222.862,222.9,222.791,222.844,982200000.0
2006-11-17 20:20:00,222.847,222.907,222.831,222.832,1023400001.0
2006-11-17 20:25:00,222.837,222.854,222.758,222.834,1638599999.0
2006-11-17 20:30:00,222.828,222.886,222.763,222.867,1780600003.0
2006-11-17 20:35:00,222.844,222.888,222.765,222.824,677900000.0
2006-11-17 20:40:00,222.831,222.855,222.796,222.801,1517100002.0
2006-11-17 20:45:00,222.827,222.827,222.753,222.791,1181500000.0
2006-11-17 20:50:00,222.785,222.817,222.751,222.794,1072800002.0
2006-11-17 20:55:00,222.791,222.791,222.678,222.744,1773699995.0
2006-11-17 21:00:00,222.739,222.778,222.704,222.771,1518099998.0
2006-11-17 21:05:00,222.759,222.864,222.717,222.853,812799998.0
2006-11-17 21:10:00,222.812,222.861,222.789,222.829,737700001.0
2006-11-17 21:15:00,222.839,222.909,222.804,222.909,989999999.0
2006-11-17 21:20:00,222.914,222.934,222.844,222.926,1193100000.0
2006-11-17 21:25:00,222.925,222.942,222.826,222.878,760600000.0
2006-11-17 21:30:00,222.879,222.901,222.823,222.88,603200001.0
2006-11-17 21:35:00,222.871,222.961,222.852,222.96,264200001.0
2006-11-17 21:40:00,222.97,222.979,222.888,222.962,558000002.0
2006-11-17 21:45:00,222.979,223.017,222.917,222.997,499599999.0
2006-11-17 21:50:00,222.997,223.003,222.934,222.993,320799999.0
2006-11-17 21:55:00,223.002,223.102,222.982,223.074,529399996.0
2006-11-17 22:00:00,223.062,223.16,223.036,223.158,821000000.0
2006-11-17 22:05:00,223.191,223.235,223.078,223.078,352800001.0
2006-11-17 22:10:00,223.07,223.11,222.972,222.972,363199999.0
2006-11-17 22:15:00,222.99,223.071,222.99,223.04,664499999.0
2006-11-17 22:20:00,223.025,223.043,222.991,223.018,363600001.0
2006-11-17 22:25:00,223.002,223.023,222.952,222.973,489899999.0
2006-11-17 22:30:00,222.982,223.02,222.974,222.98,742599996.0
2006-11-17 22:35:00,223.003,223.015,222.933,223.0,319099999.0
2006-11-17 22:40:00,223.025,223.079,223.001,223.069,348900002.0
2006-11-17 22:45:00,223.059,223.065,223.014,223.053,438200003.0
2006-11-17 22:50:00,223.055,223.082,223.006,223.055,332000000.0
2006-11-17 22:55:00,223.046,223.071,222.982,223.059,395399999.0
2006-11-17 23:00:00,223.068,223.089,223.028,223.034,303800001.0
2006-11-17 23:05:00,223.043,223.055,222.924,222.986,180300000.0
2006-11-17 23:10:00,222.997,223.042,222.955,223.042,320600002.0
2006-11-17 23:15:00,223.058,223.077,222.925,222.967,244000002.0
2006-11-17 23:20:00,222.973,223.043,222.935,223.014,271999999.0
2006-11-17 23:25:00,223.007,223.065,222.95,223.048,263700001.0
2006-11-17 23:30:00,223.064,223.085,222.993,223.028,266700000.0
2006-11-17 23:35:00,223.009,223.113,222.985,223.078,206899999.0
2006-11-17 23:40:00,223.068,223.12,223.016,223.044,276800000.0
2006-11-17 23:45:00,223.05,223.073,222.997,223.067,232100000.0
2006-11-17 23:50:00,223.069,223.164,223.055,223.115,204700000.0
2006-11-17 23:55:00,223.108,223.148,222.969,222.969,235700001.0
2006-11-20 00:00:00,223.332,223.332,223.262,223.295,239800000.0
2006-11-20 00:05:00,223.31,223.352,223.31,223.345,236700000.0
2006-11-20 00:10:00,223.337,223.349,223.299,223.3,335899999.0
2006-11-20 00:15:00,223.322,223.365,223.122,223.267,237300001.0
2006-11-20 00:20:00,223.27,223.303,223.247,223.262,235300002.0
2006-11-20 00:25:00,223.28,223.285,223.191,223.211,236000001.0
2006-11-20 00:30:00,223.197,223.254,223.19,223.225,214899998.0
2006-11-20 00:35:00,223.226,223.233,223.16,223.168,222900000.0
2006-11-20 00:40:00,223.17,223.217,223.155,223.18,178100001.0
2006-11-20 00:45:00,223.146,223.231,223.146,223.191,222800000.0
2006-11-20 00:50:00,223.221,223.238,223.171,223.209,215300001.0
2006-11-20 00:55:00,223.204,223.253,223.161,223.189,262900001.0
2006-11-20 01:00:00,223.183,223.289,223.177,223.235,181800000.0
2006-11-20 01:05:00,223.246,223.318,223.246,223.273,256500000.0
2006-11-20 01:10:00,223.264,223.288,223.233,223.239,282599999.0
2006-11-20 01:15:00,223.252,223.253,223.156,223.241,274599998.0
2006-11-20 01:20:00,223.233,223.255,223.185,223.216,342100001.0
2006-11-20 01:25:00,223.202,223.229,223.157,223.201,327600002.0
2006-11-20 01:30:00,223.182,223.209,223.156,223.183,208699999.0
2006-11-20 01:35:00,223.191,223.214,223.148,223.157,257599999.0
2006-11-20 01:40:00,223.169,223.22,223.133,223.158,238999999.0
2006-11-20 01:45:00,223.138,223.198,223.138,223.16,303399997.0
2006-11-20 01:50:00,223.155,223.198,223.148,223.152,289500000.0
2006-11-20 01:55:00,223.185,223.251,223.176,223.243,228800000.0
2006-11-20 02:00:00,223.224,223.298,223.217,223.246,199900000.0
2006-11-20 02:05:00,223.251,223.302,223.24,223.267,247100000.0
2006-11-20 02:10:00,223.279,223.281,223.198,223.259,279799999.0
2006-11-20 02:15:00,223.255,223.27,223.214,223.223,197200000.0
2006-11-20 02:20:00,223.22,223.287,223.219,223.243,213800000.0
2006-11-20 02:25:00,223.259,223.264,223.191,223.264,275700001.0
2006-11-20 02:30:00,223.258,223.315,223.227,223.283,232500001.0
2006-11-20 02:35:00,223.289,223.319,223.259,223.284,278000001.0
2006-11-20 02:40:00,223.288,223.303,223.224,223.267,247200002.0
2006-11-20 02:45:00,223.244,223.252,223.211,223.242,294200001.0
2006-11-20 02:50:00,223.257,223.345,223.229,223.345,192499999.0
2006-11-20 02:55:00,223.32,223.32,223.238,223.294,230000000.0
2006-11-20 03:00:00,223.31,223.31,223.236,223.255,224000000.0
2006-11-20 03:05:00,223.243,223.272,223.162,223.177,243000000.0
2006-11-20 03:10:00,223.158,223.214,223.149,223.149,183000001.0
2006-11-20 03:15:00,223.17,223.208,223.154,223.172,249099999.0
2006-11-20 03:20:00,223.163,223.187,223.136,223.158,266900001.0
2006-11-20 03:25:00,223.158,223.235,223.149,223.228,229500000.0
2006-11-20 03:30:00,223.22,223.235,223.176,223.176,300799999.0
2006-11-20 03:35:00,223.152,223.173,223.109,223.142,236700001.0
2006-11-20 03:40:00,223.127,223.179,223.123,223.153,268200001.0
2006-11-20 03:45:00,223.148,223.175,223.115,223.164,298499999.0
2006-11-20 03:50:00,223.142,223.189,223.108,223.131,160700000.0
2006-11-20 03:55:00,223.141,223.191,223.126,223.182,242400000.0
2006-11-20 04:00:00,223.191,223.201,223.135,223.181,216200000.0
2006-11-20 04:05:00,223.195,223.207,223.161,223.189,255100000.0
2006-11-20 04:10:00,223.21,223.21,223.136,223.186,325800000.0
2006-11-20 04:15:00,223.202,223.204,223.117,223.204,256800001.0
2006-11-20 04:20:00,223.183,223.324,223.155,223.304,229599999.0
2006-11-20 04:25:00,223.289,223.308,223.254,223.281,230900000.0
2006-11-20 04:30:00,223.274,223.305,223.241,223.303,168300000.0
2006-11-20 04:35:00,223.296,223.302,223.197,223.252,245999998.0
2006-11-20 04:40:00,223.24,223.29,223.198,223.233,278700001.0
2006-11-20 04:45:00,223.257,223.336,223.238,223.331,270700000.0
2006-11-20 04:50:00,223.348,223.434,223.334,223.43,230899999.0
2006-11-20 04:55:00,223.415,223.449,223.352,223.383,213600000.0
2006-11-20 05:00:00,223.397,223.433,223.346,223.355,219300000.0
2006-11-20 05:05:00,223.367,223.373,223.318,223.332,255900001.0
2006-11-20 05:10:00,223.337,223.378,223.291,223.358,332700001.0
2006-11-20 05:15:00,223.344,223.471,223.338,223.457,212800001.0
2006-11-20 05:20:00,223.47,223.47,223.36,223.398,229700001.0
2006-11-20 05:25:00,223.402,223.402,223.324,223.348,311399998.0
2006-11-20 05:30:00,223.356,223.374,223.311,223.328,273799998.0
2006-11-20 05:35:00,223.34,223.347,223.262,223.305,195099999.0
2006-11-20 05:40:00,223.319,223.33,223.206,223.216,251900001.0
2006-11-20 05:45:00,223.271,223.309,223.235,223.289,278800000.0
2006-11-20 05:50:00,223.275,223.323,223.267,223.296,261600000.0
2006-11-20 05:55:00,223.293,223.36,223.28,223.347,311900001.0
2006-11-20 06:00:00,223.359,223.38,223.331,223.376,232800002.0
2006-11-20 06:05:00,223.377,223.387,223.31,223.336,343700001.0
2006-11-20 06:10:00,223.352,223.392,223.335,223.349,263899999.0
2006-11-20 06:15:00,223.334,223.392,223.314,223.343,231799999.0
2006-11-20 06:20:00,223.359,223.386,223.287,223.336,233499998.0
2006-11-20 06:25:00,223.344,223.422,223.344,223.395,297500002.0
2006-11-20 06:30:00,223.39,223.403,223.36,223.39,225399999.0
2006-11-20 06:35:00,223.379,223.409,223.351,223.4,247700001.0
2006-11-20 06:40:00,223.392,223.437,223.374,223.389,265700000.0
2006-11-20 06:45:00,223.389,223.396,223.353,223.365,307100001.0
2006-11-20 06:50:00,223.359,223.367,223.304,223.33,228700001.0
2006-11-20 06:55:00,223.32,223.324,223.25,223.263,198500000.0
2006-11-20 07:00:00,223.26,223.287,223.244,223.276,273400000.0
2006-11-20 07:05:00,223.302,223.309,223.257,223.301,223299999.0
2006-11-20 07:10:00,223.298,223.325,223.262,223.294,232099999.0
2006-11-20 07:15:00,223.313,223.322,223.274,223.318,250800001.0
2006-11-20 07:20:00,223.3,223.329,223.27,223.329,201799999.0
2006-11-20 07:25:00,223.308,223.357,223.292,223.339,296099998.0
2006-11-20 07:30:00,223.364,223.379,223.313,223.328,271200001.0
2006-11-20 07:35:00,223.355,223.376,223.313,223.355,253700002.0
2006-11-20 07:40:00,223.361,223.377,223.323,223.335,242999999.0
2006-11-20 07:45:00,223.352,223.395,223.335,223.373,274500000.0
2006-11-20 07:50:00,223.351,223.4,223.301,223.385,220599999.0
2006-11-20 07:55:00,223.354,223.382,223.332,223.363,293900000.0
2006-11-20 08:00:00,223.358,223.373,223.284,223.315,256900000.0
2006-11-20 08:05:00,223.311,223.321,223.259,223.297,222200000.0
2006-11-20 08:10:00,223.307,223.337,223.287,223.304,275100000.0
2006-11-20 08:15:00,223.322,223.347,223.317,223.336,208700000.0
2006-11-20 08:20:00,223.304,223.342,223.298,223.315,272200001.0
2006-11-20 08:25:00,223.317,223.334,223.285,223.298,253900000.0
2006-11-20 08:30:00,223.286,223.33,223.214,223.322,301899998.0
2006-11-20 08:35:00,223.297,223.344,223.288,223.325,242100000.0
2006-11-20 08:40:00,223.335,223.363,223.303,223.303,203700000.0
2006-11-20 08:45:00,223.281,223.303,223.263,223.282,244600001.0
2006-11-20 08:50:00,223.285,223.42,223.285,223.411,220400001.0
2006-11-20 08:55:00,223.417,223.438,223.292,223.293,247799999.0
2006-11-20 09:00:00,223.282,223.327,223.282,223.298,246899997.0
2006-11-20 09:05:00,223.291,223.299,223.214,223.244,216500001.0
2006-11-20 09:10:00,223.259,223.265,223.211,223.255,225899999.0
2006-11-20 09:15:00,223.267,223.281,223.201,223.251,232900000.0
2006-11-20 09:20:00,223.252,223.293,223.219,223.26,383900002.0
2006-11-20 09:25:00,223.263,223.354,223.262,223.345,299599998.0
2006-11-20 09:30:00,223.34,223.379,223.293,223.355,222099999.0
2006-11-20 09:35:00,223.356,223.408,223.339,223.369,197000000.0
2006-11-20 09:40:00,223.367,223.443,223.362,223.432,248300002.0
2006-11-20 09:45:00,223.447,223.458,223.37,223.4,218000000.0
2006-11-20 09:50:00,223.389,223.443,223.371,223.427,257699999.0
2006-11-20 09:55:00,223.431,223.451,223.357,223.397,219500001.0
2006-11-20 10:00:00,223.411,223.613,223.4,223.585,272000002.0
2006-11-20 10:05:00,223.588,223.682,223.58,223.671,260400000.0
2006-11-20 10:10:00,223.645,223.78,223.591,223.78,296900001.0
2006-11-20 10:15:00,223.798,223.813,223.682,223.717,250399999.0
2006-11-20 10:20:00,223.726,223.75,223.688,223.719,322099999.0
2006-11-20 10:25:00,223.696,223.742,223.637,223.732,214400001.0
2006-11-20 10:30:00,223.742,223.747,223.692,223.703,318799998.0
2006-11-20 10:35:00,223.693,223.766,223.69,223.714,258000000.0
2006-11-20 10:40:00,223.718,223.737,223.674,223.676,265300000.0
2006-11-20 10:45:00,223.684,223.733,223.653,223.72,263499999.0
2006-11-20 10:50:00,223.726,223.75,223.679,223.729,277800001.0
2006-11-20 10:55:00,223.745,223.768,223.696,223.729,223600000.0
2006-11-20 11:00:00,223.741,223.796,223.726,223.765,201400000.0
2006-11-20 11:05:00,223.763,223.773,223.707,223.733,260900000.0
2006-11-20 11:10:00,223.734,223.756,223.677,223.703,226100000.0
2006-11-20 11:15:00,223.713,223.772,223.685,223.77,256500000.0
2006-11-20 11:20:00,223.74,223.798,223.728,223.775,258400001.0
2006-11-20 11:25:00,223.764,223.773,223.697,223.708,283300002.0
2006-11-20 11:30:00,223.712,223.753,223.688,223.742,266300000.0
2006-11-20 11:35:00,223.732,223.766,223.723,223.733,250899999.0
2006-11-20 11:40:00,223.712,223.838,223.689,223.818,290299998.0
2006-11-20 11:45:00,223.816,223.851,223.78,223.795,276700001.0
2006-11-20 11:50:00,223.827,223.903,223.816,223.896,171700001.0
2006-11-20 11:55:00,223.895,223.924,223.877,223.924,298300000.0
2006-11-20 12:00:00,223.942,223.962,223.889,223.953,254999999.0
2006-11-20 12:05:00,223.957,224.032,223.935,223.941,219600000.0
2006-11-20 12:10:00,223.964,223.97,223.913,223.929,244799999.0
2006-11-20 12:15:00,223.934,223.983,223.933,223.974,319900000.0
2006-11-20 12:20:00,223.977,224.019,223.899,223.929,266699998.0
2006-11-20 12:25:00,223.934,223.937,223.824,223.824,244000001.0
2006-11-20 12:30:00,223.817,223.837,223.79,223.821,205299999.0
2006-11-20 12:35:00,223.823,223.823,223.722,223.819,250700000.0
2006-11-20 12:40:00,223.835,223.865,223.794,223.802,271900000.0
2006-11-20 12:45:00,223.807,223.823,223.734,223.744,273700001.0
2006-11-20 12:50:00,223.743,223.825,223.73,223.747,238400000.0
2006-11-20 12:55:00,223.805,223.81,223.723,223.727,243999999.0
2006-11-20 13:00:00,223.731,223.834,223.65,223.83,222800000.0
2006-11-20 13:05:00,223.846,223.879,223.824,223.87,327799999.0
2006-11-20 13:10:00,223.863,223.879,223.821,223.84,250899999.0
2006-11-20 13:15:00,223.84,223.873,223.811,223.811,293600000.0
2006-11-20 13:20:00,223.823,223.823,223.727,223.74,334800001.0
2006-11-20 13:25:00,223.738,223.802,223.697,223.724,254100001.0
2006-11-20 13:30:00,223.72,223.747,223.673,223.747,240000004.0
2006-11-20 13:35:00,223.722,223.756,223.687,223.752,203900001.0
2006-11-20 13:40:00,223.754,223.789,223.742,223.768,196100001.0
2006-11-20 13:45:00,223.76,223.824,223.757,223.811,245600000.0
2006-11-20 13:50:00,223.786,223.819,223.744,223.808,263400000.0
2006-11-20 13:55:00,223.794,223.827,223.681,223.686,214599999.0
2006-11-20 14:00:00,223.669,223.778,223.669,223.778,295200000.0
2006-11-20 14:05:00,223.787,223.787,223.72,223.72,234599999.0
2006-11-20 14:10:00,223.771,223.777,223.702,223.728,234100000.0
2006-11-20 14:15:00,223.733,223.778,223.71,223.759,216299998.0
2006-11-20 14:20:00,223.772,223.804,223.749,223.781,241900001.0
2006-11-20 14:25:00,223.781,223.883,223.778,223.883,239999999.0
2006-11-20 14:30:00,223.869,223.886,223.814,223.835,226599999.0
2006-11-20 14:35:00,223.835,223.835,223.752,223.778,210000002.0
2006-11-20 14:40:00,223.804,223.837,223.735,223.793,214600000.0
2006-11-20 14:45:00,223.805,223.847,223.772,223.802,169000000.0
2006-11-20 14:50:00,223.799,223.832,223.772,223.82,251499999.0
2006-11-20 14:55:00,223.827,223.84,223.769,223.775,210999999.0
2006-11-20 15:00:00,223.778,223.827,223.74,223.827,236400002.0
2006-11-20 15:05:00,223.821,223.856,223.763,223.856,250699999.0
2006-11-20 15:10:00,223.859,223.924,223.859,223.915,219399999.0
2006-11-20 15:15:00,223.912,223.919,223.842,223.842,242300001.0
2006-11-20 15:20:00,223.843,223.94,223.843,223.93,210299999.0
2006-11-20 15:25:00,223.927,223.927,223.851,223.886,239600000.0
2006-11-20 15:30:00,223.888,223.918,223.857,223.882,262899999.0
2006-11-20 15:35:00,223.909,223.917,223.866,223.89,244000000.0
2006-11-20 15:40:00,223.891,223.965,223.868,223.925,290700000.0
2006-11-20 15:45:00,223.94,223.952,223.889,223.929,306299998.0
2006-11-20 15:50:00,223.907,223.947,223.874,223.91,206500000.0
2006-11-20 15:55:00,223.908,223.968,223.899,223.959,274300002.0
2006-11-20 16:00:00,223.942,224.007,223.931,223.977,164400000.0
2006-11-20 16:05:00,223.958,223.989,223.918,223.976,246700001.0
2006-11-20 16:10:00,223.967,223.99,223.924,223.968,178200000.0
2006-11-20 16:15:00,223.98,223.995,223.934,223.995,184600000.0
2006-11-20 16:20:00,223.995,224.056,223.967,223.99,295700000.0
2006-11-20 16:25:00,224.003,224.016,223.95,223.98,194300000.0
2006-11-20 16:30:00,223.953,223.978,223.94,223.972,315600000.0
2006-11-20 16:35:00,223.954,223.982,223.948,223.97,213700000.0
2006-11-20 16:40:00,223.93,223.984,223.93,223.944,311600001.0
2006-11-20 16:45:00,223.944,223.971,223.937,223.969,237700002.0
2006-11-20 16:50:00,223.961,224.006,223.936,223.996,299000000.0
2006-11-20 16:55:00,223.991,224.095,223.981,224.015,274700002.0
2006-11-20 17:00:00,224.022,224.09,223.982,224.017,274800001.0
2006-11-20 17:05:00,224.02,224.077,223.984,224.043,314700001.0
2006-11-20 17:10:00,224.042,224.087,223.994,224.064,217600001.0
2006-11-20 17:15:00,224.052,224.134,224.013,224.11,318200000.0
2006-11-20 17:20:00,224.104,224.155,224.083,224.155,193300000.0
2006-11-20 17:25:00,224.158,224.167,224.089,224.11,240100002.0
2006-11-20 17:30:00,224.124,224.143,224.085,224.117,258200000.0
2006-11-20 17:35:00,224.127,224.151,224.073,224.141,287099999.0
2006-11-20 17:40:00,224.132,224.134,224.032,224.103,236399999.0
2006-11-20 17:45:00,224.109,224.15,224.067,224.122,164300000.0
2006-11-20 17:50:00,224.115,224.133,224.058,224.108,222900001.0
2006-11-20 17:55:00,224.081,224.154,224.052,224.15,244900000.0
2006-11-20 18:00:00,224.164,224.164,224.068,224.103,2569900006.0
2006-11-20 18:05:00,224.1,224.126,224.022,224.024,3484200005.0
2006-11-20 18:10:00,224.01,224.057,224.001,224.053,2355700009.0
2006-11-20 18:15:00,224.054,224.082,223.998,224.065,2577700001.0
2006-11-20 18:20:00,224.061,224.079,223.996,224.029,2999700007.0
2006-11-20 18:25:00,224.053,224.073,223.981,224.05,2041899998.0
2006-11-20 18:30:00,224.057,224.104,224.031,224.081,2023600009.0
2006-11-20 18:35:00,224.076,224.107,224.033,224.067,1096100000.0
2006-11-20 18:40:00,224.057,224.094,224.012,224.065,1353900006.0
2006-11-20 18:45:00,224.071,224.077,224.014,224.05,791299999.0
2006-11-20 18:50:00,224.054,224.074,224.013,224.032,1204100000.0
2006-11-20 18:55:00,224.038,224.068,223.961,224.027,1042600000.0
2006-11-20 19:00:00,224.005,224.065,224.003,224.04,943600003.0
2006-11-20 19:05:00,224.051,224.084,224.005,224.025,1392699999.0
2006-11-20 19:10:00,224.036,224.075,224.002,224.075,670500001.0
2006-11-20 19:15:00,224.088,224.088,224.034,224.043,883199995.0
2006-11-20 19:20:00,224.039,224.078,223.985,224.059,947700002.0
2006-11-20 19:25:00,224.032,224.063,223.994,224.045,1260099998.0
2006-11-20 19:30:00,224.043,224.067,223.989,224.043,1125200000.0
2006-11-20 19:35:00,224.035,224.08,223.989,224.03,1136800001.0
2006-11-20 19:40:00,224.033,224.063,223.988,224.057,1037900001.0
2006-11-20 19:45:00,224.037,224.074,224.001,224.05,735400002.0
2006-11-20 19:50:00,224.02,224.066,223.986,224.042,941899997.0
2006-11-20 19:55:00,224.05,224.062,223.996,224.032,847799999.0
2006-11-20 20:00:00,224.031,224.038,223.939,223.974,612499999.0
2006-11-20 20:05:00,223.982,223.982,223.891,223.914,805199999.0
2006-11-20 20:10:00,223.915,223.958,223.883,223.922,1319799994.0
2006-11-20 20:15:00,223.931,223.933,223.86,223.9,766700002.0
2006-11-20 20:20:00,223.902,223.917,223.853,223.898,1121300001.0
2006-11-20 20:25:00,223.908,223.94,223.868,223.897,1533299998.0
2006-11-20 20:30:00,223.87,223.949,223.865,223.898,1822000003.0
2006-11-20 20:35:00,223.93,223.967,223.876,223.934,722799999.0
2006-11-20 20:40:00,223.937,223.956,223.878,223.953,1425400003.0
2006-11-20 20:45:00,223.971,223.984,223.902,223.977,988300002.0
2006-11-20 20:50:00,223.969,223.984,223.898,223.939,1034599995.0
2006-11-20 20:55:00,223.933,223.978,223.883,223.95,1773099999.0
2006-11-20 21:00:00,223.949,223.96,223.886,223.944,1419899998.0
2006-11-20 21:05:00,223.943,223.943,223.875,223.923,751599999.0
2006-11-20 21:10:00,223.899,223.94,223.854,223.891,770699999.0
2006-11-20 21:15:00,223.915,223.939,223.866,223.935,1043600000.0
2006-11-20 21:20:00,223.905,223.944,223.852,223.9,1034599997.0
2006-11-20 21:25:00,223.907,223.95,223.858,223.895,713299999.0
2006-11-20 21:30:00,223.892,223.918,223.845,223.893,501999999.0
2006-11-20 21:35:00,223.883,223.928,223.851,223.928,316299999.0
2006-11-20 21:40:00,223.903,223.958,223.89,223.948,494800000.0
2006-11-20 21:45:00,223.954,223.954,223.89,223.917,480000004.0
2006-11-20 21:50:00,223.939,223.946,223.851,223.903,324800001.0
2006-11-20 21:55:00,223.9,223.951,223.861,223.922,452300002.0
2006-11-20 22:00:00,223.912,223.937,223.86,223.927,771300003.0
2006-11-20 22:05:00,223.923,223.93,223.883,223.908,270700000.0
2006-11-20 22:10:00,223.927,223.927,223.82,223.82,332499999.0
2006-11-20 22:15:00,223.886,223.908,223.837,223.86,499500002.0
2006-11-20 22:20:00,223.846,223.897,223.823,223.873,322500003.0
2006-11-20 22:25:00,223.879,223.904,223.833,223.875,465500001.0
2006-11-20 22:30:00,223.862,223.895,223.818,223.875,689200000.0
2006-11-20 22:35:00,223.866,223.895,223.849,223.886,351500001.0
2006-11-20 22:40:00,223.888,223.902,223.816,223.844,323300000.0
2006-11-20 22:45:00,223.844,223.87,223.813,223.82,434999999.0
2006-11-20 22:50:00,223.831,223.856,223.776,223.804,334399998.0
2006-11-20 22:55:00,223.809,223.846,223.77,223.825,337299999.0
2006-11-20 23:00:00,223.816,223.845,223.805,223.831,272800003.0
2006-11-20 23:05:00,223.825,223.871,223.814,223.838,154799999.0
2006-11-20 23:10:00,223.844,223.86,223.796,223.839,327600001.0
2006-11-20 23:15:00,223.859,223.883,223.826,223.873,193600000.0
2006-11-20 23:20:00,223.884,223.887,223.837,223.851,292700002.0
2006-11-20 23:25:00,223.872,223.888,223.809,223.84,228399999.0
2006-11-20 23:30:00,223.863,223.874,223.814,223.867,276399999.0
2006-11-20 23:35:00,223.879,223.944,223.866,223.944,235000000.0
2006-11-20 23:40:00,223.945,223.974,223.89,223.93,275900001.0
2006-11-20 23:45:00,223.902,223.983,223.885,223.973,239399998.0
2006-11-20 23:50:00,223.963,223.984,223.943,223.969,204100000.0
2006-11-20 23:55:00,223.97,223.979,223.926,223.963,245500002.0
2006-11-21 00:00:00,223.967,223.984,223.834,223.962,263700001.0
2006-11-21 00:05:00,223.952,223.97,223.867,223.925,225300000.0
2006-11-21 00:10:00,223.934,223.973,223.903,223.932,252300000.0
2006-11-21 00:15:00,223.948,223.952,223.905,223.923,329800000.0
2006-11-21 00:20:00,223.906,223.943,223.876,223.92,214699999.0
2006-11-21 00:25:00,223.918,223.951,223.899,223.949,281799998.0
2006-11-21 00:30:00,223.947,223.956,223.871,223.898,230000000.0
2006-11-21 00:35:00,223.934,223.978,223.913,223.971,263299997.0
2006-11-21 00:40:00,223.963,224.007,223.937,223.986,199199997.0
2006-11-21 00:45:00,223.978,224.003,223.949,223.985,258500001.0
2006-11-21 00:50:00,223.971,223.988,223.943,223.978,232399999.0
2006-11-21 00:55:00,223.972,223.985,223.923,223.963,180200000.0
2006-11-21 01:00:00,223.978,223.986,223.921,223.937,268900000.0
2006-11-21 01:05:00,223.936,223.974,223.91,223.915,287599999.0
2006-11-21 01:10:00,223.93,223.991,223.906,223.959,323600000.0
2006-11-21 01:15:00,223.972,223.979,223.931,223.952,227400001.0
2006-11-21 01:20:00,223.987,223.988,223.912,223.974,320100000.0
2006-11-21 01:25:00,223.959,223.964,223.894,223.918,255800000.0
2006-11-21 01:30:00,223.921,223.958,223.889,223.896,252999999.0
2006-11-21 01:35:00,223.918,223.954,223.908,223.928,281699998.0
2006-11-21 01:40:00,223.916,223.965,223.887,223.965,253900001.0
2006-11-21 01:45:00,223.973,223.976,223.915,223.931,210900001.0
2006-11-21 01:50:00,223.961,223.979,223.925,223.973,301200000.0
2006-11-21 01:55:00,223.972,223.978,223.937,223.941,228499998.0
2006-11-21 02:00:00,223.948,223.977,223.905,223.955,154400000.0
2006-11-21 02:05:00,223.965,223.982,223.921,223.95,216999999.0
2006-11-21 02:10:00,223.956,223.987,223.854,223.914,289300002.0
2006-11-21 02:15:00,223.897,224.037,223.896,223.962,266400000.0
2006-11-21 02:20:00,223.979,223.992,223.914,223.932,244000000.0
2006-11-21 02:25:00,223.918,223.959,223.889,223.953,275899999.0
2006-11-21 02:30:00,223.954,223.964,223.904,223.937,294000001.0
2006-11-21 02:35:00,223.928,223.996,223.872,223.979,302200000.0
2006-11-21 02:40:00,223.973,223.981,223.928,223.967,230100000.0
2006-11-21 02:45:00,223.952,223.965,223.907,223.932,219800000.0
2006-11-21 02:50:00,223.927,223.996,223.917,223.994,244000002.0
2006-11-21 02:55:00,223.989,224.0,223.922,223.972,241800001.0
2006-11-21 03:00:00,223.958,223.96,223.878,223.96,182000000.0
2006-11-21 03:05:00,223.953,223.968,223.911,223.95,152100000.0
2006-11-21 03:10:00,223.934,224.0,223.925,223.962,204099999.0
2006-11-21 03:15:00,223.984,224.007,223.949,223.967,213400000.0
2006-11-21 03:20:00,223.968,224.023,223.96,224.011,308200000.0
2006-11-21 03:25:00,224.002,224.002,223.947,223.955,248200000.0
2006-11-21 03:30:00,223.974,223.997,223.917,223.944,240300001.0
2006-11-21 03:35:00,223.949,223.992,223.924,223.975,261100001.0
2006-11-21 03:40:00,223.977,223.992,223.937,223.955,292099997.0
2006-11-21 03:45:00,223.95,223.989,223.929,223.968,213200000.0
2006-11-21 03:50:00,223.958,223.984,223.929,223.944,215600001.0
2006-11-21 03:55:00,223.971,223.987,223.928,223.979,245300000.0
2006-11-21 04:00:00,223.958,223.983,223.915,223.942,285900001.0
2006-11-21 04:05:00,223.96,224.005,223.93,223.944,330800004.0
2006-11-21 04:10:00,223.946,223.968,223.896,223.937,248100000.0
2006-11-21 04:15:00,223.957,223.975,223.92,223.945,236700000.0
2006-11-21 04:20:00,223.931,224.002,223.909,223.984,280900000.0
2006-11-21 04:25:00,223.943,223.985,223.918,223.961,168600001.0
2006-11-21 04:30:00,223.959,223.966,223.916,223.952,215900000.0
2006-11-21 04:35:00,223.937,223.97,223.92,223.953,225600000.0
2006-11-21 04:40:00,223.963,224.009,223.939,223.961,302699998.0
2006-11-21 04:45:00,223.964,223.993,223.927,223.975,195499999.0
2006-11-21 04:50:00,223.993,223.999,223.947,223.981,258799999.0
2006-11-21 04:55:00,223.977,224.008,223.929,223.955,293200002.0
2006-11-21 05:00:00,223.953,223.992,223.933,223.972,299500001.0
2006-11-21 05:05:00,223.969,224.015,223.94,223.997,211699999.0
2006-11-21 05:10:00,223.974,224.007,223.935,224.007,345700000.0
2006-11-21 05:15:00,223.989,224.015,223.932,223.985,202300000.0
2006-11-21 05:20:00,223.981,224.022,223.969,224.0,275700001.0
2006-11-21 05:25:00,223.993,224.005,223.94,223.953,304800002.0
2006-11-21 05:30:00,223.989,224.017,223.937,224.008,263300002.0
2006-11-21 05:35:00,224.0,224.027,223.96,224.01,249500001.0
2006-11-21 05:40:00,224.004,224.037,223.973,224.033,256200000.0
2006-11-21 05:45:00,224.032,224.032,223.959,224.021,200300000.0
2006-11-21 05:50:00,224.009,224.02,223.942,223.994,343400000.0
2006-11-21 05:55:00,223.981,224.009,223.962,223.991,268500001.0
2006-11-21 06:00:00,223.995,224.055,223.955,224.031,290100002.0
2006-11-21 06:05:00,224.056,224.056,223.965,224.002,310399999.0
2006-11-21 06:10:00,223.999,224.044,223.98,224.043,290200001.0
2006-11-21 06:15:00,224.045,224.053,223.992,224.036,255000000.0
2006-11-21 06:20:00,224.047,224.047,223.991,224.02,281900000.0
2006-11-21 06:25:00,224.009,224.03,223.986,224.011,276099999.0
2006-11-21 06:30:00,224.019,224.025,223.973,223.994,217200001.0
2006-11-21 06:35:00,223.998,224.055,223.979,224.04,268800000.0
2006-11-21 06:40:00,224.033,224.059,223.993,224.028,282200000.0
2006-11-21 06:45:00,224.022,224.055,223.983,224.007,229400001.0
2006-11-21 06:50:00,224.018,224.046,223.967,224.021,271100000.0
2006-11-21 06:55:00,223.994,224.038,223.969,224.012,228800001.0
2006-11-21 07:00:00,223.998,224.015,223.975,224.005,233299999.0
2006-11-21 07:05:00,224.02,224.029,223.954,223.954,238100001.0
2006-11-21 07:10:00,223.999,224.014,223.956,223.993,250700001.0
2006-11-21 07:15:00,224.024,224.028,223.898,223.91,242500001.0
2006-11-21 07:20:00,223.902,223.94,223.86,223.934,278900003.0
2006-11-21 07:25:00,223.924,223.962,223.9,223.951,266400001.0
2006-11-21 07:30:00,223.949,224.001,223.913,223.97,274999999.0
2006-11-21 07:35:00,223.971,223.986,223.927,223.957,237900001.0
2006-11-21 07:40:00,223.974,223.988,223.927,223.977,253600000.0
2006-11-21 07:45:00,223.989,224.01,223.957,224.005,243000000.0
2006-11-21 07:50:00,224.019,224.043,223.963,224.021,295099999.0
2006-11-21 07:55:00,224.019,224.074,224.01,224.056,331699999.0
2006-11-21 08:00:00,224.059,224.067,224.016,224.023,233000000.0
2006-11-21 08:05:00,224.024,224.075,224.001,224.035,200199999.0
2006-11-21 08:10:00,224.023,224.047,223.96,224.045,195400001.0
2006-11-21 08:15:00,224.038,224.057,223.999,224.016,236000001.0
2006-11-21 08:20:00,224.034,224.043,223.986,224.028,227099999.0
2006-11-21 08:25:00,223.984,224.088,223.979,224.055,235500000.0
2006-11-21 08:30:00,224.051,224.104,224.033,224.084,251799999.0
2006-11-21 08:35:00,224.07,224.094,224.032,224.075,238900000.0
2006-11-21 08:40:00,224.066,224.09,224.027,224.082,163400000.0
2006-11-21 08:45:00,224.057,224.1,224.04,224.1,252099998.0
2006-11-21 08:50:00,224.095,224.114,224.067,224.095,285200001.0
2006-11-21 08:55:00,224.087,224.114,224.053,224.083,261000001.0
2006-11-21 09:00:00,224.091,224.193,224.072,224.137,315499999.0
2006-11-21 09:05:00,224.134,224.192,224.13,224.148,309799997.0
2006-11-21 09:10:00,224.162,224.162,224.05,224.082,187300001.0
2006-11-21 09:15:00,224.075,224.117,224.058,224.08,246199999.0
2006-11-21 09:20:00,224.06,224.117,224.045,224.111,225199999.0
2006-11-21 09:25:00,224.118,224.146,224.044,224.076,279400001.0
2006-11-21 09:30:00,224.077,224.077,224.021,224.062,262800001.0
2006-11-21 09:35:00,224.063,224.123,224.008,224.1,284600000.0
2006-11-21 09:40:00,224.097,224.13,224.032,224.046,239199998.0
2006-11-21 09:45:00,224.04,224.054,223.98,224.021,305899998.0
2006-11-21 09:50:00,224.038,224.089,224.026,224.075,273100000.0
2006-11-21 09:55:00,224.068,224.144,224.019,224.127,176800000.0
2006-11-21 10:00:00,224.129,224.172,224.114,224.114,258199999.0
2006-11-21 10:05:00,224.131,224.143,224.075,224.128,264300002.0
2006-11-21 10:10:00,224.125,224.125,224.032,224.032,225900001.0
2006-11-21 10:15:00,224.028,224.069,224.028,224.068,307699997.0
2006-11-21 10:20:00,224.088,224.106,224.028,224.093,231800001.0
2006-11-21 10:25:00,224.084,224.094,223.955,223.955,278599997.0
2006-11-21 10:30:00,223.955,224.002,223.94,223.985,256500000.0
2006-11-21 10:35:00,223.982,224.124,223.982,224.113,197000000.0
2006-11-21 10:40:00,224.109,224.129,224.018,224.051,246700001.0
2006-11-21 10:45:00,224.097,224.097,224.001,224.001,307299999.0
2006-11-21 10:50:00,224.012,224.059,223.998,224.056,282000002.0
2006-11-21 10:55:00,224.062,224.065,223.992,224.062,313000000.0
2006-11-21 11:00:00,224.085,224.085,224.015,224.037,245700002.0
2006-11-21 11:05:00,224.04,224.077,224.011,224.054,206100000.0
2006-11-21 11:10:00,224.044,224.044,223.981,223.989,245899999.0
2006-11-21 11:15:00,223.978,224.007,223.93,223.957,251800000.0
2006-11-21 11:20:00,223.951,224.042,223.944,224.024,249500001.0
2006-11-21 11:25:00,224.022,224.022,223.863,223.914,211200000.0
2006-11-21 11:30:00,223.908,224.023,223.89,223.93,285199999.0
2006-11-21 11:35:00,223.924,224.074,223.917,224.074,310700001.0
2006-11-21 11:40:00,224.065,224.065,223.966,223.983,230500001.0
2006-11-21 11:45:00,223.996,224.021,223.933,224.013,226399999.0
2006-11-21 11:50:00,224.002,224.038,223.951,224.038,177900000.0
2006-11-21 11:55:00,224.049,224.049,223.982,223.987,257799999.0
2006-11-21 12:00:00,224.001,224.047,223.935,224.047,251300001.0
2006-11-21 12:05:00,224.047,224.118,224.035,224.047,253300000.0
2006-11-21 12:10:00,224.027,224.027,223.919,223.919,281999999.0
2006-11-21 12:15:00,223.972,224.008,223.931,223.978,226699999.0
2006-11-21 12:20:00,223.976,224.055,223.943,224.047,287600002.0
2006-11-21 12:25:00,224.062,224.135,224.062,224.068,212999998.0
2006-11-21 12:30:00,224.043,224.089,224.025,224.068,242200000.0
2006-11-21 12:35:00,224.071,224.096,224.013,224.09,364100000.0
2006-11-21 12:40:00,224.1,224.151,224.086,224.098,242800003.0
2006-11-21 12:45:00,224.104,224.157,224.076,224.094,257500000.0
2006-11-21 12:50:00,224.116,224.182,224.052,224.182,224999998.0
2006-11-21 12:55:00,224.172,224.173,224.11,224.144,207499999.0
2006-11-21 13:00:00,224.145,224.228,224.064,224.126,303300000.0
2006-11-21 13:05:00,224.143,224.25,224.125,224.161,330200002.0
2006-11-21 13:10:00,224.153,224.203,224.076,224.087,240000000.0
2006-11-21 13:15:00,224.079,224.204,224.058,224.198,266600000.0
2006-11-21 13:20:00,224.215,224.215,224.105,224.137,221100001.0
2006-11-21 13:25:00,224.128,224.175,224.093,224.158,195700000.0
2006-11-21 13:30:00,224.155,224.201,224.116,224.148,260500001.0
2006-11-21 13:35:00,224.132,224.155,224.077,224.119,252499998.0
2006-11-21 13:40:00,224.118,224.134,224.063,224.128,303599998.0
2006-11-21 13:45:00,224.097,224.121,224.022,224.095,216500000.0
2006-11-21 13:50:00,224.112,224.112,223.982,224.015,175600001.0
2006-11-21 13:55:00,223.987,224.044,223.968,224.033,212599999.0
2006-11-21 14:00:00,224.049,224.088,224.009,224.055,295900000.0
2006-11-21 14:05:00,224.052,224.079,224.034,224.07,144500000.0
2006-11-21 14:10:00,224.075,224.137,224.06,224.12,177900000.0
2006-11-21 14:15:00,224.134,224.217,224.126,224.14,230599999.0
2006-11-21 14:20:00,224.137,224.139,224.06,224.06,174600000.0
2006-11-21 14:25:00,224.065,224.119,224.065,224.08,210300000.0
2006-11-21 14:30:00,224.058,224.093,224.039,224.057,264000000.0
2006-11-21 14:35:00,224.072,224.12,224.045,224.115,210100002.0
2006-11-21 14:40:00,224.122,224.129,224.068,224.091,225400002.0
2006-11-21 14:45:00,224.086,224.136,224.049,224.107,202700000.0
2006-11-21 14:50:00,224.119,224.157,224.079,224.125,265300002.0
2006-11-21 14:55:00,224.129,224.135,224.068,224.129,261300000.0
2006-11-21 15:00:00,224.137,224.148,224.081,224.104,235300001.0
2006-11-21 15:05:00,224.117,224.14,224.065,224.088,267499998.0
2006-11-21 15:10:00,224.089,224.136,224.074,224.102,264100000.0
2006-11-21 15:15:00,224.101,224.169,224.086,224.121,196299999.0
2006-11-21 15:20:00,224.134,224.151,224.04,224.121,230700001.0
2006-11-21 15:25:00,224.127,224.127,224.086,224.093,282699999.0
2006-11-21 15:30:00,224.083,224.115,224.041,224.089,243100002.0
2006-11-21 15:35:00,224.073,224.107,224.057,224.101,224900000.0
2006-11-21 15:40:00,224.122,224.133,224.057,224.12,195800001.0
2006-11-21 15:45:00,224.118,224.135,224.086,224.131,330999999.0
2006-11-21 15:50:00,224.117,224.117,224.068,224.09,196299998.0
2006-11-21 15:55:00,224.091,224.132,224.048,224.065,226500000.0
2006-11-21 16:00:00,224.062,224.072,224.008,224.034,161700000.0
2006-11-21 16:05:00,224.038,224.077,223.99,224.031,269499999.0
2006-11-21 16:10:00,224.031,224.082,224.01,224.065,208699999.0
2006-11-21 16:15:00,224.073,224.16,224.073,224.14,327200001.0
2006-11-21 16:20:00,224.133,224.185,224.121,224.14,273600000.0
2006-11-21 16:25:00,224.155,224.18,224.14,224.161,235200001.0
2006-11-21 16:30:00,224.16,224.172,224.109,224.142,319100001.0
2006-11-21 16:35:00,224.143,224.184,224.018,224.07,313699999.0
2006-11-21 16:40:00,224.058,224.058,223.955,224.002,263800002.0
2006-11-21 16:45:00,223.999,224.047,223.993,224.021,272399999.0
2006-11-21 16:50:00,224.041,224.067,224.004,224.052,265400000.0
2006-11-21 16:55:00,224.04,224.158,224.025,224.105,243999999.0
2006-11-21 17:00:00,224.118,224.133,224.054,224.054,267899998.0
2006-11-21 17:05:00,224.043,224.096,224.043,224.063,242399999.0
2006-11-21 17:10:00,224.048,224.074,224.039,224.053,268999999.0
2006-11-21 17:15:00,224.052,224.111,223.994,224.098,306800000.0
2006-11-21 17:20:00,224.09,224.117,224.009,224.097,254600001.0
2006-11-21 17:25:00,224.073,224.127,224.062,224.076,239700000.0
2006-11-21 17:30:00,224.085,224.168,224.085,224.13,228699999.0
2006-11-21 17:35:00,224.097,224.133,224.076,224.114,320700001.0
2006-11-21 17:40:00,224.109,224.116,224.043,224.046,201000002.0
2006-11-21 17:45:00,224.079,224.1,224.055,224.057,264899999.0
2006-11-21 17:50:00,224.06,224.103,223.998,224.009,171799999.0
2006-11-21 17:55:00,223.984,223.996,223.915,223.918,179899999.0
2006-11-21 18:00:00,223.92,224.016,223.894,223.985,2292900002.0
2006-11-21 18:05:00,223.998,224.02,223.917,223.917,3223099993.0
2006-11-21 18:10:00,223.928,223.928,223.84,223.902,2409799998.0
2006-11-21 18:15:00,223.908,223.969,223.883,223.95,2652199996.0
2006-11-21 18:20:00,223.962,223.972,223.887,223.927,3054500003.0
2006-11-21 18:25:00,223.938,223.951,223.852,223.9,2219800002.0
2006-11-21 18:30:00,223.905,223.931,223.863,223.877,2044700008.0
2006-11-21 18:35:00,223.872,223.875,223.794,223.832,1182099997.0
2006-11-21 18:40:00,223.818,223.898,223.813,223.855,1253299999.0
2006-11-21 18:45:00,223.859,223.921,223.825,223.893,983600006.0
2006-11-21 18:50:00,223.908,224.027,223.831,224.027,1150099999.0
2006-11-21 18:55:00,224.034,224.041,223.911,223.975,1037699997.0
2006-11-21 19:00:00,223.967,223.967,223.898,223.935,839700001.0
2006-11-21 19:05:00,223.928,223.963,223.859,223.912,1584799999.0
2006-11-21 19:10:00,223.922,223.988,223.921,223.952,663000001.0
2006-11-21 19:15:00,223.96,223.981,223.91,223.969,773899999.0
2006-11-21 19:20:00,223.964,223.996,223.937,223.996,925900000.0
2006-11-21 19:25:00,223.978,224.01,223.885,223.925,1350500004.0
2006-11-21 19:30:00,223.928,223.947,223.867,223.928,1217399998.0
2006-11-21 19:35:00,223.914,223.964,223.88,223.93,891000000.0
2006-11-21 19:40:00,223.936,223.969,223.863,223.952,1109600001.0
2006-11-21 19:45:00,223.935,223.955,223.852,223.917,761899999.0
2006-11-21 19:50:00,223.916,223.968,223.894,223.94,732300001.0
2006-11-21 19:55:00,223.935,223.969,223.906,223.952,792100000.0
2006-11-21 20:00:00,223.951,223.98,223.92,223.925,566600000.0
2006-11-21 20:05:00,223.963,223.995,223.913,223.951,875500005.0
2006-11-21 20:10:00,223.965,224.001,223.934,223.964,1312700001.0
2006-11-21 20:15:00,223.97,224.001,223.913,224.001,803800002.0
2006-11-21 20:20:00,224.011,224.057,223.991,224.0,980000001.0
2006-11-21 20:25:00,223.918,224.004,223.905,223.95,1596300003.0
2006-11-21 20:30:00,223.982,224.02,223.936,223.967,1841100006.0
2006-11-21 20:35:00,223.958,223.98,223.921,223.972,784299999.0
2006-11-21 20:40:00,223.983,224.006,223.951,223.971,1295799999.0
2006-11-21 20:45:00,223.984,223.987,223.893,223.977,1165300002.0
2006-11-21 20:50:00,223.968,223.985,223.839,223.887,1032500000.0
2006-11-21 20:55:00,223.874,223.922,223.841,223.916,1908500000.0
2006-11-21 21:00:00,223.907,223.907,223.829,223.898,1436900002.0
2006-11-21 21:05:00,223.88,223.908,223.822,223.853,720199999.0
2006-11-21 21:10:00,223.875,223.89,223.834,223.858,713200000.0
2006-11-21 21:15:00,223.856,223.904,223.843,223.903,959900003.0
2006-11-21 21:20:00,223.884,223.884,223.75,223.786,1286900000.0
2006-11-21 21:25:00,223.788,223.845,223.695,223.824,749300002.0
2006-11-21 21:30:00,223.846,223.899,223.825,223.857,441600001.0
2006-11-21 21:35:00,223.827,223.827,223.734,223.739,326400001.0
2006-11-21 21:40:00,223.726,223.778,223.702,223.722,415699999.0
2006-11-21 21:45:00,223.722,223.872,223.703,223.808,460600000.0
2006-11-21 21:50:00,223.845,223.911,223.823,223.872,288099998.0
2006-11-21 21:55:00,223.89,223.91,223.836,223.891,472399998.0
2006-11-21 22:00:00,223.883,223.925,223.806,223.846,1011799999.0
2006-11-21 22:05:00,223.844,223.877,223.817,223.868,268099998.0
2006-11-21 22:10:00,223.864,223.874,223.809,223.809,277800002.0
2006-11-21 22:15:00,223.819,223.865,223.794,223.841,628300003.0
2006-11-21 22:20:00,223.852,223.856,223.768,223.795,331599996.0
2006-11-21 22:25:00,223.773,223.796,223.736,223.763,497599999.0
2006-11-21 22:30:00,223.8,223.824,223.751,223.773,641199998.0
2006-11-21 22:35:00,223.787,223.803,223.729,223.75,367300002.0
2006-11-21 22:40:00,223.769,223.801,223.703,223.755,391500000.0
2006-11-21 22:45:00,223.764,223.767,223.701,223.745,439099999.0
2006-11-21 22:50:00,223.743,223.793,223.728,223.771,323300001.0
2006-11-21 22:55:00,223.78,223.804,223.709,223.769,401400001.0
2006-11-21 23:00:00,223.77,223.834,223.693,223.801,188800000.0
2006-11-21 23:05:00,223.775,223.828,223.75,223.758,243300000.0
2006-11-21 23:10:00,223.767,223.797,223.757,223.785,353900001.0
2006-11-21 23:15:00,223.799,223.81,223.75,223.765,188400001.0
2006-11-21 23:20:00,223.807,223.807,223.711,223.711,266699999.0
2006-11-21 23:25:00,223.752,223.797,223.717,223.765,182100000.0
2006-11-21 23:30:00,223.775,223.81,223.709,223.709,300199998.0
2006-11-21 23:35:00,223.772,223.814,223.737,223.8,266799999.0
2006-11-21 23:40:00,223.813,223.875,223.768,223.81,259400000.0
2006-11-21 23:45:00,223.81,223.862,223.771,223.845,293699999.0
2006-11-21 23:50:00,223.85,223.877,223.81,223.845,321100000.0
2006-11-21 23:55:00,223.836,223.906,223.828,223.879,228600001.0
2006-11-22 00:00:00,223.863,223.877,223.815,223.851,217300000.0
2006-11-22 00:05:00,223.832,223.866,223.788,223.831,183400000.0
2006-11-22 00:10:00,223.81,223.868,223.788,223.816,301900000.0
2006-11-22 00:15:00,223.814,223.87,223.805,223.815,278499999.0
2006-11-22 00:20:00,223.817,223.844,223.757,223.798,184900001.0
2006-11-22 00:25:00,223.81,223.829,223.762,223.808,304800001.0
2006-11-22 00:30:00,223.784,223.822,223.755,223.795,223100000.0
2006-11-22 00:35:00,223.766,223.813,223.737,223.772,223000000.0
2006-11-22 00:40:00,223.76,223.775,223.713,223.747,189400001.0
2006-11-22 00:45:00,223.716,223.821,223.708,223.758,236900001.0
2006-11-22 00:50:00,223.773,223.834,223.734,223.825,306700000.0
2006-11-22 00:55:00,223.817,223.867,223.775,223.775,238200000.0
2006-11-22 01:00:00,223.811,223.899,223.756,223.835,245400000.0
2006-11-22 01:05:00,223.869,223.912,223.821,223.865,233100001.0
2006-11-22 01:10:00,223.864,223.896,223.775,223.775,312100000.0
2006-11-22 01:15:00,223.777,223.799,223.732,223.776,239299998.0
2006-11-22 01:20:00,223.775,223.789,223.73,223.747,234400000.0
2006-11-22 01:25:00,223.734,223.787,223.71,223.778,206099999.0
2006-11-22 01:30:00,223.756,223.795,223.721,223.763,218100000.0
2006-11-22 01:35:00,223.764,223.797,223.714,223.725,231999998.0
2006-11-22 01:40:00,223.723,223.752,223.703,223.721,277799999.0
2006-11-22 01:45:00,223.726,223.805,223.714,223.754,261399999.0
2006-11-22 01:50:00,223.763,223.841,223.757,223.836,272600000.0
2006-11-22 01:55:00,223.839,223.843,223.769,223.823,264999998.0
2006-11-22 02:00:00,223.803,223.838,223.761,223.825,167399999.0
2006-11-22 02:05:00,223.813,223.83,223.754,223.787,199500002.0
2006-11-22 02:10:00,223.793,223.8,223.73,223.741,321400001.0
2006-11-22 02:15:00,223.761,223.783,223.718,223.754,232100000.0
2006-11-22 02:20:00,223.766,223.78,223.716,223.763,205000000.0
2006-11-22 02:25:00,223.785,223.814,223.758,223.801,265700000.0
2006-11-22 02:30:00,223.795,223.822,223.745,223.807,208000001.0
2006-11-22 02:35:00,223.813,223.828,223.758,223.793,262299998.0
2006-11-22 02:40:00,223.823,223.838,223.767,223.78,183000000.0
2006-11-22 02:45:00,223.785,223.816,223.767,223.796,264000001.0
2006-11-22 02:50:00,223.793,223.864,223.784,223.864,278799998.0
2006-11-22 02:55:00,223.87,223.886,223.794,223.832,255699999.0
2006-11-22 03:00:00,223.859,223.885,223.794,223.824,232900000.0
2006-11-22 03:05:00,223.811,223.817,223.715,223.747,265200002.0
2006-11-22 03:10:00,223.742,223.827,223.735,223.795,280600000.0
2006-11-22 03:15:00,223.83,223.847,223.749,223.78,268900003.0
2006-11-22 03:20:00,223.765,223.77,223.719,223.757,326799997.0
2006-11-22 03:25:00,223.748,223.757,223.724,223.739,278200001.0
2006-11-22 03:30:00,223.715,223.774,223.698,223.737,247300000.0
2006-11-22 03:35:00,223.727,223.747,223.678,223.728,260700000.0
2006-11-22 03:40:00,223.718,223.746,223.684,223.733,286000001.0
2006-11-22 03:45:00,223.732,223.753,223.645,223.674,226499998.0
2006-11-22 03:50:00,223.712,223.808,223.69,223.786,239400001.0
2006-11-22 03:55:00,223.782,223.782,223.726,223.754,275199998.0
2006-11-22 04:00:00,223.776,223.819,223.717,223.789,232800001.0
2006-11-22 04:05:00,223.794,223.829,223.76,223.778,413100001.0
2006-11-22 04:10:00,223.793,223.835,223.74,223.756,248200001.0
2006-11-22 04:15:00,223.822,223.83,223.739,223.775,211100001.0
2006-11-22 04:20:00,223.774,223.784,223.701,223.737,231199999.0
2006-11-22 04:25:00,223.721,223.743,223.654,223.672,219399999.0
2006-11-22 04:30:00,223.686,223.687,223.609,223.649,179899999.0
2006-11-22 04:35:00,223.628,223.671,223.609,223.665,258500002.0
2006-11-22 04:40:00,223.662,223.663,223.594,223.634,238900000.0
2006-11-22 04:45:00,223.642,223.669,223.597,223.659,150800000.0
2006-11-22 04:50:00,223.653,223.682,223.612,223.659,221200001.0
2006-11-22 04:55:00,223.67,223.681,223.603,223.67,303699998.0
2006-11-22 05:00:00,223.694,223.709,223.62,223.693,227800000.0
2006-11-22 05:05:00,223.697,223.77,223.681,223.753,231700001.0
2006-11-22 05:10:00,223.738,223.746,223.656,223.709,279000000.0
2006-11-22 05:15:00,223.721,223.772,223.665,223.768,277499999.0
2006-11-22 05:20:00,223.778,223.779,223.695,223.73,287100001.0
2006-11-22 05:25:00,223.72,223.777,223.691,223.768,228299999.0
2006-11-22 05:30:00,223.751,223.773,223.66,223.706,265800000.0
2006-11-22 05:35:00,223.72,223.72,223.661,223.663,215700000.0
2006-11-22 05:40:00,223.644,223.685,223.6,223.669,255400001.0
2006-11-22 05:45:00,223.68,223.691,223.622,223.678,284700002.0
2006-11-22 05:50:00,223.691,223.709,223.6,223.702,292500000.0
2006-11-22 05:55:00,223.699,223.725,223.664,223.664,299200004.0
2006-11-22 06:00:00,223.664,223.678,223.616,223.659,216300000.0
2006-11-22 06:05:00,223.644,223.689,223.612,223.671,350400001.0
2006-11-22 06:10:00,223.693,223.737,223.672,223.689,219700000.0
2006-11-22 06:15:00,223.697,223.701,223.624,223.66,242700001.0
2006-11-22 06:20:00,223.669,223.716,223.635,223.676,225300000.0
2006-11-22 06:25:00,223.689,223.72,223.621,223.658,241100001.0
2006-11-22 06:30:00,223.669,223.698,223.596,223.657,250900000.0
2006-11-22 06:35:00,223.644,223.665,223.512,223.591,208500000.0
2006-11-22 06:40:00,223.581,223.614,223.529,223.549,231600000.0
2006-11-22 06:45:00,223.531,223.598,223.514,223.559,248100000.0
2006-11-22 06:50:00,223.551,223.626,223.551,223.601,287000000.0
2006-11-22 06:55:00,223.589,223.648,223.562,223.635,243900001.0
2006-11-22 07:00:00,223.634,223.652,223.6,223.624,198399999.0
2006-11-22 07:05:00,223.621,223.652,223.6,223.61,211600001.0
2006-11-22 07:10:00,223.616,223.628,223.565,223.618,220600000.0
2006-11-22 07:15:00,223.609,223.64,223.582,223.614,207300000.0
2006-11-22 07:20:00,223.612,223.672,223.573,223.608,236500000.0
2006-11-22 07:25:00,223.612,223.674,223.595,223.674,316699998.0
2006-11-22 07:30:00,223.67,223.712,223.659,223.667,217099999.0
2006-11-22 07:35:00,223.684,223.733,223.645,223.693,281600000.0
2006-11-22 07:40:00,223.72,223.721,223.654,223.683,222200002.0
2006-11-22 07:45:00,223.692,223.692,223.638,223.679,247800000.0
2006-11-22 07:50:00,223.674,223.762,223.645,223.736,268100000.0
2006-11-22 07:55:00,223.711,223.759,223.69,223.756,330000000.0
2006-11-22 08:00:00,223.746,223.762,223.687,223.702,231000001.0
2006-11-22 08:05:00,223.708,223.731,223.66,223.7,240200001.0
2006-11-22 08:10:00,223.696,223.724,223.684,223.702,169000000.0
2006-11-22 08:15:00,223.686,223.711,223.637,223.656,193500000.0
2006-11-22 08:20:00,223.649,223.649,223.615,223.645,265699998.0
2006-11-22 08:25:00,223.635,223.666,223.587,223.637,253999998.0
2006-11-22 08:30:00,223.651,223.654,223.562,223.62,365200000.0
2006-11-22 08:35:00,223.604,223.636,223.577,223.591,261600001.0
2006-11-22 08:40:00,223.603,223.688,223.589,223.677,248300001.0
2006-11-22 08:45:00,223.657,223.683,223.616,223.644,215400000.0
2006-11-22 08:50:00,223.641,223.676,223.625,223.654,299700001.0
2006-11-22 08:55:00,223.639,223.685,223.628,223.646,265800000.0
2006-11-22 09:00:00,223.626,223.649,223.572,223.625,201799999.0
2006-11-22 09:05:00,223.626,223.684,223.596,223.612,255399998.0
2006-11-22 09:10:00,223.637,223.637,223.558,223.586,224300001.0
2006-11-22 09:15:00,223.607,223.662,223.55,223.586,256100002.0
2006-11-22 09:20:00,223.665,223.666,223.596,223.627,245000000.0
2006-11-22 09:25:00,223.593,223.611,223.5,223.517,241700001.0
2006-11-22 09:30:00,223.523,223.628,223.487,223.628,243900000.0
2006-11-22 09:35:00,223.621,223.621,223.553,223.565,316599999.0
2006-11-22 09:40:00,223.565,223.593,223.464,223.593,220400001.0
2006-11-22 09:45:00,223.614,223.645,223.573,223.61,235900001.0
2006-11-22 09:50:00,223.623,223.657,223.579,223.609,297199999.0
2006-11-22 09:55:00,223.604,223.717,223.596,223.649,214100000.0
2006-11-22 10:00:00,223.639,223.676,223.62,223.642,298300001.0
2006-11-22 10:05:00,223.636,223.662,223.61,223.648,222299999.0
2006-11-22 10:10:00,223.632,223.661,223.603,223.636,240800000.0
2006-11-22 10:15:00,223.641,223.681,223.603,223.67,237899999.0
2006-11-22 10:20:00,223.661,223.661,223.564,223.615,300300001.0
2006-11-22 10:25:00,223.619,223.655,223.604,223.633,262599998.0
2006-11-22 10:30:00,223.645,223.737,223.573,223.737,233500000.0
2006-11-22 10:35:00,223.785,223.804,223.745,223.745,291200000.0
2006-11-22 10:40:00,223.738,223.8,223.734,223.79,267900000.0
2006-11-22 10:45:00,223.797,223.812,223.75,223.793,328000001.0
2006-11-22 10:50:00,223.786,223.839,223.765,223.826,214000001.0
2006-11-22 10:55:00,223.814,223.884,223.773,223.883,238700000.0
2006-11-22 11:00:00,223.887,223.929,223.853,223.887,214300000.0
2006-11-22 11:05:00,223.861,223.927,223.851,223.871,180400000.0
2006-11-22 11:10:00,223.86,223.86,223.757,223.83,253299999.0
2006-11-22 11:15:00,223.826,223.855,223.771,223.83,231000001.0
2006-11-22 11:20:00,223.795,223.96,223.791,223.91,207399998.0
2006-11-22 11:25:00,223.928,223.97,223.825,223.855,169300000.0
2006-11-22 11:30:00,223.856,223.856,223.674,223.727,219300000.0
2006-11-22 11:35:00,223.727,223.82,223.727,223.808,302000001.0
2006-11-22 11:40:00,223.807,223.85,223.782,223.842,335000001.0
2006-11-22 11:45:00,223.854,223.867,223.78,223.81,301899999.0
2006-11-22 11:50:00,223.829,223.85,223.675,223.682,205600000.0
2006-11-22 11:55:00,223.681,223.725,223.641,223.684,230900001.0
2006-11-22 12:00:00,223.699,223.725,223.658,223.686,264500002.0
2006-11-22 12:05:00,223.716,223.736,223.657,223.666,197300000.0
2006-11-22 12:10:00,223.713,223.732,223.67,223.729,250200000.0
2006-11-22 12:15:00,223.722,223.767,223.701,223.73,262000001.0
2006-11-22 12:20:00,223.699,223.793,223.682,223.72,260400000.0
2006-11-22 12:25:00,223.745,223.804,223.717,223.783,225000001.0
2006-11-22 12:30:00,223.788,223.818,223.723,223.746,254700001.0
2006-11-22 12:35:00,223.712,223.712,223.587,223.627,272199998.0
2006-11-22 12:40:00,223.63,223.63,223.55,223.567,188200000.0
2006-11-22 12:45:00,223.575,223.606,223.502,223.544,311499999.0
2006-11-22 12:50:00,223.569,223.595,223.525,223.568,183700001.0
2006-11-22 12:55:00,223.567,223.64,223.557,223.62,301000000.0
2006-11-22 13:00:00,223.616,223.638,223.571,223.582,328499999.0
2006-11-22 13:05:00,223.607,223.621,223.518,223.612,295100000.0
2006-11-22 13:10:00,223.602,223.623,223.552,223.582,236200000.0
2006-11-22 13:15:00,223.575,223.594,223.498,223.561,285100000.0
2006-11-22 13:20:00,223.573,223.613,223.539,223.568,208700000.0
2006-11-22 13:25:00,223.579,223.613,223.526,223.613,224899999.0
2006-11-22 13:30:00,223.605,223.624,223.579,223.601,191500000.0
2006-11-22 13:35:00,223.599,223.615,223.53,223.601,202700002.0
2006-11-22 13:40:00,223.601,223.666,223.563,223.623,264199999.0
2006-11-22 13:45:00,223.621,223.684,223.587,223.649,220199998.0
2006-11-22 13:50:00,223.671,223.687,223.625,223.644,345500002.0
2006-11-22 13:55:00,223.653,223.667,223.607,223.61,230200001.0
2006-11-22 14:00:00,223.607,223.64,223.553,223.626,217400001.0
2006-11-22 14:05:00,223.623,223.646,223.574,223.574,332200000.0
2006-11-22 14:10:00,223.615,223.623,223.488,223.548,221400002.0
2006-11-22 14:15:00,223.541,223.543,223.429,223.449,216200000.0
2006-11-22 14:20:00,223.438,223.455,223.331,223.349,273800002.0
2006-11-22 14:25:00,223.404,223.538,223.404,223.516,209900002.0
2006-11-22 14:30:00,223.492,223.541,223.428,223.474,269599999.0
2006-11-22 14:35:00,223.463,223.539,223.451,223.453,310100002.0
2006-11-22 14:40:00,223.433,223.48,223.393,223.474,305300002.0
2006-11-22 14:45:00,223.456,223.456,223.348,223.366,197100000.0
2006-11-22 14:50:00,223.358,223.401,223.342,223.37,281100001.0
2006-11-22 14:55:00,223.368,223.414,223.33,223.38,221200001.0
2006-11-22 15:00:00,223.39,223.43,223.338,223.402,174699999.0
2006-11-22 15:05:00,223.382,223.398,223.326,223.335,232000001.0
2006-11-22 15:10:00,223.335,223.335,223.257,223.295,253999999.0
2006-11-22 15:15:00,223.282,223.282,223.189,223.189,197500000.0
2006-11-22 15:20:00,223.203,223.403,223.203,223.347,214899999.0
2006-11-22 15:25:00,223.333,223.365,223.229,223.365,250800001.0
2006-11-22 15:30:00,223.364,223.408,223.245,223.338,199300000.0
2006-11-22 15:35:00,223.326,223.405,223.301,223.346,208900001.0
2006-11-22 15:40:00,223.363,223.386,223.311,223.381,165399999.0
2006-11-22 15:45:00,223.388,223.403,223.324,223.397,325000001.0
2006-11-22 15:50:00,223.383,223.383,223.309,223.309,280000001.0
2006-11-22 15:55:00,223.302,223.351,223.28,223.326,270000001.0
2006-11-22 16:00:00,223.32,223.34,223.257,223.271,241600000.0
2006-11-22 16:05:00,223.283,223.364,223.247,223.36,279200000.0
2006-11-22 16:10:00,223.342,223.385,223.288,223.305,260400001.0
2006-11-22 16:15:00,223.325,223.394,223.314,223.394,232300002.0
2006-11-22 16:20:00,223.402,223.485,223.368,223.452,243299999.0
2006-11-22 16:25:00,223.455,223.491,223.404,223.418,247100001.0
2006-11-22 16:30:00,223.411,223.42,223.36,223.39,321900001.0
2006-11-22 16:35:00,223.382,223.404,223.287,223.298,266399999.0
2006-11-22 16:40:00,223.308,223.329,223.267,223.317,239799999.0
2006-11-22 16:45:00,223.313,223.342,223.268,223.296,385300000.0
2006-11-22 16:50:00,223.283,223.336,223.268,223.287,331799999.0
2006-11-22 16:55:00,223.285,223.309,223.189,223.293,266599998.0
2006-11-22 17:00:00,223.294,223.305,223.235,223.26,245599998.0
2006-11-22 17:05:00,223.262,223.282,222.996,223.06,307099998.0
2006-11-22 17:10:00,223.075,223.162,223.048,223.107,208700000.0
2006-11-22 17:15:00,223.091,223.091,223.02,223.038,246600002.0
2006-11-22 17:20:00,223.022,223.118,223.022,223.056,243799999.0
2006-11-22 17:25:00,223.056,223.106,222.981,223.097,252700000.0
2006-11-22 17:30:00,223.082,223.17,223.068,223.169,174899999.0
2006-11-22 17:35:00,223.177,223.346,223.177,223.31,331600001.0
2006-11-22 17:40:00,223.285,223.319,223.24,223.279,182200002.0
2006-11-22 17:45:00,223.272,223.274,223.151,223.208,274099999.0
2006-11-22 17:50:00,223.207,223.244,223.128,223.144,269899998.0
2006-11-22 17:55:00,223.167,223.221,223.084,223.147,240499999.0
2006-11-22 18:00:00,223.177,223.177,223.027,223.045,2614400004.0
2006-11-22 18:05:00,223.07,223.184,222.986,223.14,3018700006.0
2006-11-22 18:10:00,223.137,223.248,223.133,223.15,2263500001.0
2006-11-22 18:15:00,223.154,223.171,223.038,223.044,2305400000.0
2006-11-22 18:20:00,223.051,223.066,222.992,223.046,2971200003.0
2006-11-22 18:25:00,223.039,223.055,222.959,223.012,2218500007.0
2006-11-22 18:30:00,223.036,223.084,223.013,223.027,2125599999.0
2006-11-22 18:35:00,223.005,223.162,222.952,223.162,1240499997.0
2006-11-22 18:40:00,223.158,223.214,223.138,223.175,1157800000.0
2006-11-22 18:45:00,223.172,223.204,223.117,223.196,814400000.0
2006-11-22 18:50:00,223.208,223.224,223.172,223.188,1301699997.0
2006-11-22 18:55:00,223.179,223.26,223.135,223.24,1022600003.0
2006-11-22 19:00:00,223.2,223.226,223.071,223.134,903700001.0
2006-11-22 19:05:00,223.162,223.204,223.127,223.174,1421600003.0
2006-11-22 19:10:00,223.177,223.22,223.156,223.163,725900000.0
2006-11-22 19:15:00,223.151,223.193,223.075,223.164,868200001.0
2006-11-22 19:20:00,223.171,223.197,223.096,223.145,982000000.0
2006-11-22 19:25:00,223.12,223.197,223.078,223.151,1191400001.0
2006-11-22 19:30:00,223.138,223.296,223.076,223.272,1201499997.0
2006-11-22 19:35:00,223.268,223.374,223.268,223.373,1068000005.0
2006-11-22 19:40:00,223.362,223.542,223.286,223.498,940799998.0
2006-11-22 19:45:00,223.51,223.665,223.47,223.637,734500003.0
2006-11-22 19:50:00,223.628,223.649,223.514,223.532,757200003.0
2006-11-22 19:55:00,223.531,223.533,223.453,223.479,765300001.0
2006-11-22 20:00:00,223.473,223.489,223.375,223.407,586999999.0
2006-11-22 20:05:00,223.406,223.417,223.348,223.39,751200001.0
2006-11-22 20:10:00,223.387,223.387,223.324,223.348,1324100003.0
2006-11-22 20:15:00,223.382,223.497,223.369,223.468,900699999.0
2006-11-22 20:20:00,223.473,223.489,223.403,223.43,1055000002.0
2006-11-22 20:25:00,223.431,223.493,223.386,223.444,1512999999.0
2006-11-22 20:30:00,223.441,223.468,223.357,223.375,1783300000.0
2006-11-22 20:35:00,223.37,223.469,223.354,223.43,680000000.0
2006-11-22 20:40:00,223.441,223.452,223.353,223.419,1353899997.0
2006-11-22 20:45:00,223.421,223.468,223.369,223.449,1073399999.0
2006-11-22 20:50:00,223.466,223.503,223.417,223.488,970299999.0
2006-11-22 20:55:00,223.499,223.528,223.431,223.463,1890400002.0
2006-11-22 21:00:00,223.451,223.463,223.338,223.39,1493900002.0
2006-11-22 21:05:00,223.39,223.427,223.342,223.393,706900001.0
2006-11-22 21:10:00,223.398,223.446,223.374,223.432,825400001.0
2006-11-22 21:15:00,223.44,223.507,223.417,223.487,1034999997.0
2006-11-22 21:20:00,223.486,223.505,223.402,223.436,1032400002.0
2006-11-22 21:25:00,223.448,223.535,223.433,223.482,789600002.0
2006-11-22 21:30:00,223.475,223.528,223.429,223.493,465199999.0
2006-11-22 21:35:00,223.51,223.515,223.433,223.501,411999998.0
2006-11-22 21:40:00,223.497,223.531,223.462,223.505,540500002.0
2006-11-22 21:45:00,223.511,223.52,223.437,223.483,468799997.0
2006-11-22 21:50:00,223.499,223.517,223.448,223.517,351800000.0
2006-11-22 21:55:00,223.53,223.609,223.473,223.581,418600000.0
2006-11-22 22:00:00,223.563,223.58,223.452,223.536,890800002.0
2006-11-22 22:05:00,223.522,223.533,223.464,223.474,333499999.0
2006-11-22 22:10:00,223.487,223.515,223.428,223.428,273900001.0
2006-11-22 22:15:00,223.48,223.498,223.439,223.457,609399999.0
2006-11-22 22:20:00,223.466,223.478,223.355,223.433,318700001.0
2006-11-22 22:25:00,223.422,223.453,223.362,223.422,467900001.0
2006-11-22 22:30:00,223.417,223.435,223.365,223.395,704600002.0
2006-11-22 22:35:00,223.427,223.445,223.346,223.428,313900000.0
2006-11-22 22:40:00,223.442,223.46,223.376,223.38,369500001.0
2006-11-22 22:45:00,223.367,223.383,223.296,223.301,384500002.0
2006-11-22 22:50:00,223.357,223.398,223.309,223.358,328400003.0
2006-11-22 22:55:00,223.356,223.42,223.336,223.413,365100002.0
2006-11-22 23:00:00,223.414,223.439,223.351,223.394,222200000.0
2006-11-22 23:05:00,223.374,223.401,223.315,223.332,262000000.0
2006-11-22 23:10:00,223.316,223.381,223.301,223.352,247600001.0
2006-11-22 23:15:00,223.374,223.408,223.305,223.408,127800000.0
2006-11-22 23:20:00,223.43,223.451,223.324,223.36,345000002.0
2006-11-22 23:25:00,223.382,223.394,223.291,223.321,220000000.0
2006-11-22 23:30:00,223.309,223.376,223.281,223.346,191900000.0
2006-11-22 23:35:00,223.369,223.403,223.332,223.374,186300000.0
2006-11-22 23:40:00,223.369,223.448,223.351,223.431,270200001.0
2006-11-22 23:45:00,223.45,223.455,223.359,223.429,257000000.0
2006-11-22 23:50:00,223.418,223.496,223.388,223.456,196000000.0
2006-11-22 23:55:00,223.459,223.495,223.415,223.431,276700000.0
2006-11-23 00:00:00,223.456,223.515,223.405,223.459,327000000.0
2006-11-23 00:05:00,223.467,223.487,223.426,223.454,291699995.0
2006-11-23 00:10:00,223.398,223.464,223.375,223.443,356300002.0
2006-11-23 00:15:00,223.452,223.502,223.394,223.476,229200000.0
2006-11-23 00:20:00,223.447,223.503,223.415,223.457,326599999.0
2006-11-23 00:25:00,223.478,223.509,223.425,223.473,236700001.0
2006-11-23 00:30:00,223.478,223.505,223.448,223.505,188499999.0
2006-11-23 00:35:00,223.499,223.522,223.444,223.453,212400000.0
2006-11-23 00:40:00,223.49,223.508,223.439,223.488,224200000.0
2006-11-23 00:45:00,223.461,223.484,223.435,223.448,324000001.0
2006-11-23 00:50:00,223.488,223.5,223.436,223.455,186199999.0
2006-11-23 00:55:00,223.467,223.479,223.39,223.448,239100000.0
2006-11-23 01:00:00,223.442,223.468,223.387,223.397,319499999.0
2006-11-23 01:05:00,223.414,223.471,223.359,223.398,262399998.0
2006-11-23 01:10:00,223.392,223.417,223.303,223.311,208500000.0
2006-11-23 01:15:00,223.35,223.361,223.289,223.339,254000000.0
2006-11-23 01:20:00,223.35,223.362,223.29,223.326,313299999.0
2006-11-23 01:25:00,223.313,223.335,223.284,223.335,229200000.0
2006-11-23 01:30:00,223.308,223.353,223.264,223.314,237600000.0
2006-11-23 01:35:00,223.308,223.347,223.299,223.327,173500000.0
2006-11-23 01:40:00,223.349,223.43,223.341,223.405,173700000.0
2006-11-23 01:45:00,223.39,223.422,223.338,223.344,257300000.0
2006-11-23 01:50:00,223.398,223.439,223.375,223.428,245300000.0
2006-11-23 01:55:00,223.427,223.516,223.427,223.509,220400001.0
2006-11-23 02:00:00,223.49,223.554,223.478,223.519,207500000.0
2006-11-23 02:05:00,223.546,223.556,223.489,223.512,235600001.0
2006-11-23 02:10:00,223.496,223.543,223.484,223.521,217800001.0
2006-11-23 02:15:00,223.506,223.536,223.445,223.458,245199999.0
2006-11-23 02:20:00,223.45,223.478,223.397,223.435,256499998.0
2006-11-23 02:25:00,223.454,223.465,223.389,223.46,303300001.0
2006-11-23 02:30:00,223.45,223.476,223.414,223.461,155200002.0
2006-11-23 02:35:00,223.452,223.462,223.393,223.406,239700000.0
2006-11-23 02:40:00,223.411,223.472,223.393,223.472,223799999.0
2006-11-23 02:45:00,223.451,223.466,223.414,223.46,194500001.0
2006-11-23 02:50:00,223.467,223.482,223.406,223.423,305900002.0
2006-11-23 02:55:00,223.394,223.417,223.355,223.38,320600000.0
2006-11-23 03:00:00,223.398,223.423,223.342,223.378,220899999.0
2006-11-23 03:05:00,223.36,223.388,223.33,223.369,225899998.0
2006-11-23 03:10:00,223.357,223.428,223.357,223.412,217800001.0
2006-11-23 03:15:00,223.385,223.415,223.362,223.407,207900001.0
2006-11-23 03:20:00,223.404,223.416,223.322,223.322,291100000.0
2006-11-23 03:25:00,223.314,223.356,223.297,223.341,183000000.0
2006-11-23 03:30:00,223.342,223.397,223.324,223.369,324700000.0
2006-11-23 03:35:00,223.393,223.406,223.329,223.369,223600000.0
2006-11-23 03:40:00,223.319,223.383,223.26,223.297,304000000.0
2006-11-23 03:45:00,223.291,223.292,223.247,223.273,298399999.0
2006-11-23 03:50:00,223.247,223.271,223.201,223.249,203300000.0
2006-11-23 03:55:00,223.255,223.359,223.255,223.277,269099999.0
2006-11-23 04:00:00,223.326,223.339,223.26,223.274,178500000.0
2006-11-23 04:05:00,223.279,223.288,223.228,223.258,265900000.0
2006-11-23 04:10:00,223.272,223.274,223.183,223.198,282600000.0
2006-11-23 04:15:00,223.191,223.221,223.124,223.199,235500000.0
2006-11-23 04:20:00,223.2,223.283,223.2,223.21,256899999.0
2006-11-23 04:25:00,223.236,223.273,223.22,223.26,209000000.0
2006-11-23 04:30:00,223.242,223.242,223.164,223.241,188700000.0
2006-11-23 04:35:00,223.254,223.282,223.157,223.225,268800001.0
2006-11-23 04:40:00,223.228,223.228,223.147,223.195,213599999.0
2006-11-23 04:45:00,223.176,223.244,223.156,223.215,281800000.0
2006-11-23 04:50:00,223.196,223.262,223.192,223.226,221300000.0
2006-11-23 04:55:00,223.235,223.282,223.2,223.243,219999999.0
2006-11-23 05:00:00,223.229,223.284,223.216,223.273,239600001.0
2006-11-23 05:05:00,223.25,223.296,223.216,223.263,304600001.0
2006-11-23 05:10:00,223.263,223.263,223.188,223.221,218600000.0
2006-11-23 05:15:00,223.226,223.259,223.185,223.208,213399998.0
2006-11-23 05:20:00,223.199,223.245,223.171,223.171,275299998.0
2006-11-23 05:25:00,223.175,223.244,223.175,223.228,218700001.0
2006-11-23 05:30:00,223.239,223.276,223.192,223.224,205900000.0
2006-11-23 05:35:00,223.189,223.255,223.173,223.242,209800000.0
2006-11-23 05:40:00,223.249,223.277,223.193,223.27,238000000.0
2006-11-23 05:45:00,223.254,223.254,223.169,223.203,272199999.0
2006-11-23 05:50:00,223.206,223.267,223.206,223.267,267400000.0
2006-11-23 05:55:00,223.261,223.287,223.23,223.268,268000000.0
2006-11-23 06:00:00,223.265,223.286,223.207,223.225,249499999.0
2006-11-23 06:05:00,223.265,223.267,223.188,223.246,255499999.0
2006-11-23 06:10:00,223.257,223.281,223.212,223.238,295000000.0
2006-11-23 06:15:00,223.215,223.27,223.206,223.232,244500001.0
2006-11-23 06:20:00,223.233,223.297,223.177,223.271,305000000.0
2006-11-23 06:25:00,223.261,223.287,223.209,223.252,288300000.0
2006-11-23 06:30:00,223.239,223.264,223.214,223.25,249800002.0
2006-11-23 06:35:00,223.243,223.26,223.19,223.19,243000001.0
2006-11-23 06:40:00,223.217,223.258,223.177,223.256,264299999.0
2006-11-23 06:45:00,223.239,223.255,223.178,223.232,284299999.0
2006-11-23 06:50:00,223.244,223.269,223.199,223.224,281199999.0
2006-11-23 06:55:00,223.212,223.261,223.192,223.203,257800002.0
2006-11-23 07:00:00,223.2,223.26,223.194,223.221,165000000.0
2006-11-23 07:05:00,223.215,223.245,223.18,223.222,245400000.0
2006-11-23 07:10:00,223.231,223.244,223.171,223.232,300800001.0
2006-11-23 07:15:00,223.225,223.25,223.207,223.234,261399999.0
2006-11-23 07:20:00,223.227,223.259,223.188,223.238,263399999.0
2006-11-23 07:25:00,223.218,223.271,223.193,223.21,307499999.0
2006-11-23 07:30:00,223.212,223.233,223.184,223.185,260500001.0
2006-11-23 07:35:00,223.199,223.241,223.154,223.224,194099999.0
2006-11-23 07:40:00,223.218,223.227,223.145,223.175,228200002.0
2006-11-23 07:45:00,223.174,223.204,223.123,223.192,304200000.0
2006-11-23 07:50:00,223.192,223.207,223.131,223.131,291500002.0
2006-11-23 07:55:00,223.172,223.22,223.13,223.163,264500000.0
2006-11-23 08:00:00,223.179,223.219,223.148,223.185,260999999.0
2006-11-23 08:05:00,223.199,223.206,223.117,223.133,262999998.0
2006-11-23 08:10:00,223.131,223.147,223.076,223.1,161699999.0
2006-11-23 08:15:00,223.097,223.097,223.043,223.076,252100001.0
2006-11-23 08:20:00,223.088,223.116,223.06,223.091,217100000.0
2006-11-23 08:25:00,223.105,223.112,223.047,223.088,216000000.0
2006-11-23 08:30:00,223.073,223.13,223.059,223.107,249300000.0
2006-11-23 08:35:00,223.098,223.145,223.043,223.1,288799998.0
2006-11-23 08:40:00,223.104,223.106,223.054,223.078,239000000.0
2006-11-23 08:45:00,223.04,223.092,223.009,223.053,209700001.0
2006-11-23 08:50:00,223.035,223.087,222.998,223.071,255799999.0
2006-11-23 08:55:00,223.065,223.071,222.994,223.009,232400000.0
2006-11-23 09:00:00,222.989,223.053,222.973,223.029,268200001.0
2006-11-23 09:05:00,223.025,223.171,223.016,223.13,228300000.0
2006-11-23 09:10:00,223.143,223.169,223.073,223.092,162900001.0
2006-11-23 09:15:00,223.104,223.117,223.025,223.07,280900000.0
2006-11-23 09:20:00,223.087,223.204,223.071,223.203,236500001.0
2006-11-23 09:25:00,223.192,223.236,223.157,223.201,290399999.0
2006-11-23 09:30:00,223.185,223.27,223.177,223.244,210100000.0
2006-11-23 09:35:00,223.25,223.306,223.153,223.175,222200000.0
2006-11-23 09:40:00,223.145,223.188,223.002,223.144,224700001.0
2006-11-23 09:45:00,223.124,223.192,223.005,223.173,256400001.0
2006-11-23 09:50:00,223.186,223.202,223.13,223.15,316600002.0
2006-11-23 09:55:00,223.159,223.183,223.082,223.086,250900002.0
2006-11-23 10:00:00,223.08,223.162,223.077,223.086,230000000.0
2006-11-23 10:05:00,223.082,223.131,223.056,223.115,231799999.0
2006-11-23 10:10:00,223.132,223.167,223.039,223.144,192200000.0
2006-11-23 10:15:00,223.156,223.189,223.116,223.143,311200003.0
2006-11-23 10:20:00,223.148,223.184,223.088,223.15,220399999.0
2006-11-23 10:25:00,223.125,223.185,223.086,223.134,276800000.0
2006-11-23 10:30:00,223.152,223.162,223.068,223.078,327700001.0
2006-11-23 10:35:00,223.061,223.078,223.018,223.071,246900000.0
2006-11-23 10:40:00,223.07,223.107,223.032,223.045,253900000.0
2006-11-23 10:45:00,223.068,223.073,223.022,223.035,247100001.0
2006-11-23 10:50:00,223.035,223.08,223.018,223.057,268900001.0
2006-11-23 10:55:00,223.029,223.029,222.941,222.991,249400000.0
2006-11-23 11:00:00,223.016,223.051,222.974,223.005,226700001.0
2006-11-23 11:05:00,223.005,223.039,222.962,223.013,209600000.0
2006-11-23 11:10:00,223.014,223.09,222.991,223.029,223300000.0
2006-11-23 11:15:00,223.036,223.054,222.917,222.917,202300001.0
2006-11-23 11:20:00,222.943,223.02,222.92,223.001,247100001.0
2006-11-23 11:25:00,222.954,223.032,222.939,222.969,267900000.0
2006-11-23 11:30:00,222.966,223.026,222.942,222.96,234599999.0
2006-11-23 11:35:00,222.925,222.957,222.883,222.925,188699998.0
2006-11-23 11:40:00,222.902,222.935,222.801,222.801,307699999.0
2006-11-23 11:45:00,222.793,222.863,222.729,222.752,226799998.0
2006-11-23 11:50:00,222.751,222.763,222.692,222.739,304200000.0
2006-11-23 11:55:00,222.745,222.745,222.575,222.601,249599999.0
2006-11-23 12:00:00,222.643,222.669,222.575,222.617,251200000.0
2006-11-23 12:05:00,222.608,222.641,222.579,222.603,239899998.0
2006-11-23 12:10:00,222.595,222.69,222.562,222.69,228900000.0
2006-11-23 12:15:00,222.703,222.891,222.697,222.846,253600001.0
2006-11-23 12:20:00,222.839,222.862,222.795,222.817,305999997.0
2006-11-23 12:25:00,222.806,222.806,222.656,222.672,248800000.0
2006-11-23 12:30:00,222.668,222.719,222.655,222.7,213900001.0
2006-11-23 12:35:00,222.718,222.764,222.628,222.657,242200002.0
2006-11-23 12:40:00,222.658,222.658,222.561,222.568,242800001.0
2006-11-23 12:45:00,222.552,222.595,222.487,222.555,258199999.0
2006-11-23 12:50:00,222.573,222.652,222.573,222.628,192000000.0
2006-11-23 12:55:00,222.611,222.611,222.53,222.553,228100000.0
2006-11-23 13:00:00,222.571,222.599,222.54,222.565,248499999.0
2006-11-23 13:05:00,222.593,222.707,222.593,222.684,265799997.0
2006-11-23 13:10:00,222.675,222.729,222.575,222.575,262000002.0
2006-11-23 13:15:00,222.576,222.631,222.575,222.575,266400000.0
2006-11-23 13:20:00,222.584,222.609,222.56,222.576,261000002.0
2006-11-23 13:25:00,222.569,222.611,222.518,222.518,223499998.0
2006-11-23 13:30:00,222.514,222.546,222.373,222.408,251800000.0
2006-11-23 13:35:00,222.438,222.527,222.427,222.48,248299999.0
2006-11-23 13:40:00,222.487,222.629,222.449,222.603,228200000.0
2006-11-23 13:45:00,222.599,222.637,222.556,222.637,188100000.0
2006-11-23 13:50:00,222.65,222.66,222.597,222.66,189500000.0
2006-11-23 13:55:00,222.654,222.66,222.608,222.637,195800001.0
2006-11-23 14:00:00,222.616,222.655,222.599,222.625,272400000.0
2006-11-23 14:05:00,222.602,222.619,222.538,222.578,194000001.0
2006-11-23 14:10:00,222.576,222.62,222.533,222.588,327700000.0
2006-11-23 14:15:00,222.59,222.672,222.556,222.658,272300000.0
2006-11-23 14:20:00,222.655,222.785,222.645,222.761,245300001.0
2006-11-23 14:25:00,222.745,222.767,222.678,222.723,225100000.0
2006-11-23 14:30:00,222.711,222.711,222.614,222.633,164600000.0
2006-11-23 14:35:00,222.648,222.654,222.597,222.612,225300001.0
2006-11-23 14:40:00,222.614,222.666,222.571,222.611,220000000.0
2006-11-23 14:45:00,222.614,222.627,222.538,222.601,247299999.0
2006-11-23 14:50:00,222.607,222.643,222.582,222.617,228000001.0
2006-11-23 14:55:00,222.611,222.615,222.534,222.547,245900002.0
2006-11-23 15:00:00,222.556,222.609,222.523,222.567,247299997.0
2006-11-23 15:05:00,222.558,222.64,222.55,222.61,232600000.0
2006-11-23 15:10:00,222.624,222.64,222.56,222.6,192400001.0
2006-11-23 15:15:00,222.592,222.624,222.532,222.603,245000000.0
2006-11-23 15:20:00,222.592,222.652,222.549,222.58,291900002.0
2006-11-23 15:25:00,222.618,222.645,222.574,222.621,318999997.0
2006-11-23 15:30:00,222.625,222.644,222.543,222.57,266999999.0
2006-11-23 15:35:00,222.61,222.62,222.518,222.545,217200000.0
2006-11-23 15:40:00,222.559,222.631,222.531,222.552,170500001.0
2006-11-23 15:45:00,222.523,222.572,222.498,222.504,316300002.0
2006-11-23 15:50:00,222.506,222.521,222.437,222.47,277999999.0
2006-11-23 15:55:00,222.464,222.58,222.453,222.58,217500001.0
2006-11-23 16:00:00,222.578,222.627,222.504,222.55,221999999.0
2006-11-23 16:05:00,222.577,222.579,222.496,222.572,270299998.0
2006-11-23 16:10:00,222.563,222.563,222.483,222.531,207099998.0
2006-11-23 16:15:00,222.549,222.549,222.424,222.494,255999999.0
2006-11-23 16:20:00,222.503,222.524,222.444,222.474,260000000.0
2006-11-23 16:25:00,222.475,222.477,222.41,222.46,225300001.0
2006-11-23 16:30:00,222.457,222.54,222.457,222.525,237700001.0
2006-11-23 16:35:00,222.507,222.557,222.467,222.503,310500000.0
2006-11-23 16:40:00,222.493,222.548,222.461,222.548,307500001.0
2006-11-23 16:45:00,222.552,222.573,222.486,222.519,310000000.0
2006-11-23 16:50:00,222.519,222.519,222.449,222.47,295800001.0
2006-11-23 16:55:00,222.46,222.528,222.428,222.499,287800000.0
2006-11-23 17:00:00,222.493,222.562,222.477,222.562,238600000.0
2006-11-23 17:05:00,222.565,222.583,222.513,222.56,212500001.0
2006-11-23 17:10:00,222.539,222.559,222.507,222.523,220800000.0
2006-11-23 17:15:00,222.544,222.544,222.46,222.487,235199999.0
2006-11-23 17:20:00,222.501,222.533,222.44,222.478,253400000.0
2006-11-23 17:25:00,222.447,222.459,222.331,222.424,198900001.0
2006-11-23 17:30:00,222.435,222.525,222.435,222.464,306500000.0
2006-11-23 17:35:00,222.451,222.583,222.436,222.559,239300000.0
2006-11-23 17:40:00,222.528,222.534,222.441,222.503,212700001.0
2006-11-23 17:45:00,222.524,222.547,222.467,222.52,178399999.0
2006-11-23 17:50:00,222.501,222.528,222.375,222.378,233600001.0
2006-11-23 17:55:00,222.366,222.466,222.366,222.384,279500001.0
2006-11-23 18:00:00,222.395,222.421,222.306,222.403,2422200004.0
2006-11-23 18:05:00,222.42,222.453,222.37,222.445,3343499999.0
2006-11-23 18:10:00,222.448,222.456,222.359,222.382,2172399997.0
2006-11-23 18:15:00,222.404,222.436,222.377,222.409,2544199997.0
2006-11-23 18:20:00,222.415,222.477,222.382,222.394,3162800000.0
2006-11-23 18:25:00,222.405,222.426,222.356,222.424,2027699997.0
2006-11-23 18:30:00,222.428,222.488,222.385,222.464,2035000006.0
2006-11-23 18:35:00,222.464,222.525,222.423,222.474,1188000001.0
2006-11-23 18:40:00,222.453,222.551,222.451,222.53,1224000000.0
2006-11-23 18:45:00,222.532,222.638,222.482,222.595,936900002.0
2006-11-23 18:50:00,222.583,222.607,222.497,222.577,1246300000.0
2006-11-23 18:55:00,222.569,222.625,222.5,222.585,1005800002.0
2006-11-23 19:00:00,222.564,222.576,222.476,222.526,850700000.0
2006-11-23 19:05:00,222.516,222.575,222.447,222.533,1366800002.0
2006-11-23 19:10:00,222.533,222.555,222.483,222.523,673699996.0
2006-11-23 19:15:00,222.542,222.574,222.503,222.55,929400004.0
2006-11-23 19:20:00,222.556,222.566,222.458,222.55,978900000.0
2006-11-23 19:25:00,222.538,222.558,222.471,222.533,1345599999.0
2006-11-23 19:30:00,222.514,222.545,222.456,222.518,1181700002.0
2006-11-23 19:35:00,222.517,222.57,222.458,222.46,1024700001.0
2006-11-23 19:40:00,222.468,222.494,222.4,222.43,1002200000.0
2006-11-23 19:45:00,222.373,222.524,222.354,222.49,740200000.0
2006-11-23 19:50:00,222.499,222.572,222.46,222.553,759300000.0
2006-11-23 19:55:00,222.556,222.567,222.498,222.56,835099997.0
2006-11-23 20:00:00,222.558,222.558,222.429,222.489,656400002.0
2006-11-23 20:05:00,222.453,222.503,222.409,222.472,778900001.0
2006-11-23 20:10:00,222.466,222.59,222.432,222.522,1243399999.0
2006-11-23 20:15:00,222.559,222.578,222.498,222.537,971099997.0
2006-11-23 20:20:00,222.52,222.546,222.458,222.508,1036699999.0
2006-11-23 20:25:00,222.508,222.539,222.478,222.484,1615400002.0
2006-11-23 20:30:00,222.498,222.498,222.406,222.451,1718699996.0
2006-11-23 20:35:00,222.453,222.532,222.409,222.517,887800003.0
2006-11-23 20:40:00,222.49,222.557,222.476,222.521,1478399999.0
2006-11-23 20:45:00,222.52,222.541,222.406,222.449,1023199994.0
2006-11-23 20:50:00,222.428,222.532,222.385,222.532,918199999.0
2006-11-23 20:55:00,222.539,222.544,222.459,222.469,1603700000.0
2006-11-23 21:00:00,222.532,222.561,222.459,222.553,1463000000.0
2006-11-23 21:05:00,222.549,222.586,222.49,222.561,642700001.0
2006-11-23 21:10:00,222.539,222.539,222.436,222.455,808500003.0
2006-11-23 21:15:00,222.441,222.486,222.392,222.456,1141600000.0
2006-11-23 21:20:00,222.468,222.563,222.441,222.555,1269699996.0
2006-11-23 21:25:00,222.54,222.591,222.462,222.545,818500001.0
2006-11-23 21:30:00,222.551,222.576,222.518,222.525,530400000.0
2006-11-23 21:35:00,222.518,222.57,222.478,222.523,408300003.0
2006-11-23 21:40:00,222.516,222.543,222.49,222.503,586999999.0
2006-11-23 21:45:00,222.555,222.657,222.518,222.57,549000000.0
2006-11-23 21:50:00,222.593,222.64,222.53,222.62,350200000.0
2006-11-23 21:55:00,222.62,222.66,222.49,222.532,420100003.0
2006-11-23 22:00:00,222.55,222.574,222.492,222.556,822300001.0
2006-11-23 22:05:00,222.523,222.555,222.475,222.545,218899999.0
2006-11-23 22:10:00,222.539,222.607,222.52,222.524,356700000.0
2006-11-23 22:15:00,222.53,222.584,222.506,222.545,624399997.0
2006-11-23 22:20:00,222.575,222.592,222.486,222.527,401600000.0
2006-11-23 22:25:00,222.51,222.574,222.496,222.535,585600000.0
2006-11-23 22:30:00,222.536,222.597,222.526,222.536,744599999.0
2006-11-23 22:35:00,222.586,222.659,222.549,222.638,279999999.0
2006-11-23 22:40:00,222.646,222.685,222.533,222.583,434299999.0
2006-11-23 22:45:00,222.607,222.641,222.567,222.594,440999998.0
2006-11-23 22:50:00,222.601,222.643,222.571,222.598,351999999.0
2006-11-23 22:55:00,222.616,222.644,222.541,222.584,304400000.0
2006-11-23 23:00:00,222.587,222.624,222.554,222.571,239800000.0
2006-11-23 23:05:00,222.611,222.647,222.557,222.625,304000000.0
2006-11-23 23:10:00,222.613,222.636,222.566,222.605,304200002.0
2006-11-23 23:15:00,222.629,222.721,222.607,222.721,291299999.0
2006-11-23 23:20:00,222.709,222.709,222.627,222.667,199000000.0
2006-11-23 23:25:00,222.662,222.675,222.606,222.647,211200000.0
2006-11-23 23:30:00,222.671,222.687,222.633,222.633,325999997.0
2006-11-23 23:35:00,222.64,222.692,222.611,222.678,269999999.0
2006-11-23 23:40:00,222.666,222.701,222.637,222.665,253400000.0
2006-11-23 23:45:00,222.682,222.74,222.666,222.705,262900000.0
2006-11-23 23:50:00,222.694,222.732,222.643,222.707,308900002.0
2006-11-23 23:55:00,222.717,222.724,222.665,222.715,207400000.0
2006-11-24 00:00:00,222.702,222.793,222.697,222.723,256600000.0
2006-11-24 00:05:00,222.719,222.745,222.661,222.711,206900000.0
2006-11-24 00:10:00,222.727,222.745,222.651,222.651,338700002.0
2006-11-24 00:15:00,222.666,222.694,222.619,222.657,298100000.0
2006-11-24 00:20:00,222.674,222.71,222.635,222.695,282300002.0
2006-11-24 00:25:00,222.712,222.79,222.652,222.76,234600001.0
2006-11-24 00:30:00,222.738,222.777,222.718,222.747,234699999.0
2006-11-24 00:35:00,222.748,222.818,222.728,222.739,252000001.0
2006-11-24 00:40:00,222.762,222.796,222.714,222.767,222900001.0
2006-11-24 00:45:00,222.767,222.8,222.732,222.744,302400002.0
2006-11-24 00:50:00,222.775,222.785,222.693,222.735,223100001.0
2006-11-24 00:55:00,222.723,222.775,222.715,222.743,221500000.0
2006-11-24 01:00:00,222.779,222.806,222.72,222.733,255400001.0
2006-11-24 01:05:00,222.777,222.795,222.693,222.713,189700001.0
2006-11-24 01:10:00,222.711,222.729,222.629,222.681,291400001.0
2006-11-24 01:15:00,222.737,222.737,222.61,222.667,256399998.0
2006-11-24 01:20:00,222.666,222.698,222.616,222.644,243900000.0
2006-11-24 01:25:00,222.624,222.717,222.614,222.685,173299999.0
2006-11-24 01:30:00,222.682,222.697,222.558,222.59,287999999.0
2006-11-24 01:35:00,222.607,222.665,222.602,222.612,292500000.0
2006-11-24 01:40:00,222.621,222.73,222.617,222.696,306300000.0
2006-11-24 01:45:00,222.691,222.732,222.675,222.706,268599999.0
2006-11-24 01:50:00,222.72,222.74,222.68,222.733,282500001.0
2006-11-24 01:55:00,222.717,222.761,222.693,222.735,217000002.0
2006-11-24 02:00:00,222.731,222.743,222.676,222.72,337000000.0
2006-11-24 02:05:00,222.71,222.778,222.693,222.745,163200001.0
2006-11-24 02:10:00,222.745,222.802,222.705,222.78,277900000.0
2006-11-24 02:15:00,222.806,222.827,222.742,222.777,299300000.0
2006-11-24 02:20:00,222.797,222.866,222.788,222.845,226899998.0
2006-11-24 02:25:00,222.826,222.885,222.77,222.868,266500000.0
2006-11-24 02:30:00,222.871,222.906,222.841,222.853,259500001.0
2006-11-24 02:35:00,222.845,222.898,222.832,222.898,258300000.0
2006-11-24 02:40:00,222.89,222.919,222.857,222.905,259400000.0
2006-11-24 02:45:00,222.89,222.953,222.883,222.923,229400001.0
2006-11-24 02:50:00,222.931,222.937,222.856,222.919,351100003.0
2006-11-24 02:55:00,222.907,222.938,222.88,222.897,213699999.0
2006-11-24 03:00:00,222.893,222.956,222.877,222.947,285899999.0
2006-11-24 03:05:00,222.915,222.999,222.905,222.989,199400000.0
2006-11-24 03:10:00,222.963,222.981,222.931,222.952,195300000.0
2006-11-24 03:15:00,222.981,223.007,222.942,222.967,242899999.0
2006-11-24 03:20:00,222.955,222.966,222.896,222.918,341600000.0
2006-11-24 03:25:00,222.941,222.945,222.883,222.93,203500000.0
2006-11-24 03:30:00,222.917,222.948,222.87,222.938,302300000.0
2006-11-24 03:35:00,222.919,222.941,222.863,222.872,123100000.0
2006-11-24 03:40:00,222.92,222.935,222.886,222.903,326800000.0
2006-11-24 03:45:00,222.94,223.024,222.881,222.995,218599997.0
2006-11-24 03:50:00,223.001,223.051,222.985,223.033,249800000.0
2006-11-24 03:55:00,223.059,223.059,222.955,222.965,240199999.0
2006-11-24 04:00:00,222.953,222.982,222.931,222.932,240599998.0
2006-11-24 04:05:00,222.938,222.957,222.907,222.917,234100000.0
2006-11-24 04:10:00,222.92,222.93,222.861,222.914,242600000.0
2006-11-24 04:15:00,222.929,222.941,222.869,222.91,277599999.0
2006-11-24 04:20:00,222.914,222.992,222.894,222.95,315600000.0
2006-11-24 04:25:00,222.93,222.965,222.889,222.92,215000000.0
2006-11-24 04:30:00,222.938,222.943,222.854,222.91,229599999.0
2006-11-24 04:35:00,222.913,222.959,222.873,222.93,247799999.0
2006-11-24 04:40:00,222.93,222.944,222.81,222.908,333600002.0
2006-11-24 04:45:00,222.878,222.899,222.823,222.842,269500000.0
2006-11-24 04:50:00,222.836,222.857,222.801,222.83,310900000.0
2006-11-24 04:55:00,222.824,222.841,222.768,222.768,219200000.0
2006-11-24 05:00:00,222.779,222.821,222.718,222.762,203900000.0
2006-11-24 05:05:00,222.747,222.822,222.745,222.822,265200002.0
2006-11-24 05:10:00,222.815,222.821,222.737,222.812,312700001.0
2006-11-24 05:15:00,222.791,222.809,222.73,222.781,140199999.0
2006-11-24 05:20:00,222.768,222.821,222.694,222.732,286900000.0
2006-11-24 05:25:00,222.733,222.785,222.704,222.766,224699998.0
2006-11-24 05:30:00,222.793,222.828,222.719,222.772,254000000.0
2006-11-24 05:35:00,222.78,222.78,222.721,222.731,215700000.0
2006-11-24 05:40:00,222.728,222.788,222.699,222.713,219500000.0
2006-11-24 05:45:00,222.715,222.745,222.682,222.744,252699999.0
2006-11-24 05:50:00,222.722,222.772,222.654,222.654,198200000.0
2006-11-24 05:55:00,222.646,222.726,222.646,222.67,303500000.0
2006-11-24 06:00:00,222.619,222.734,222.616,222.733,309600000.0
2006-11-24 06:05:00,222.713,222.742,222.685,222.732,248300001.0
2006-11-24 06:10:00,222.732,222.772,222.703,222.757,238100002.0
2006-11-24 06:15:00,222.767,222.781,222.731,222.775,210999999.0
2006-11-24 06:20:00,222.782,222.8,222.712,222.75,249799998.0
2006-11-24 06:25:00,222.748,222.821,222.739,222.804,335000002.0
2006-11-24 06:30:00,222.804,222.85,222.759,222.786,191400001.0
2006-11-24 06:35:00,222.779,222.905,222.779,222.858,213100000.0
2006-11-24 06:40:00,222.853,222.928,222.852,222.92,265600003.0
2006-11-24 06:45:00,222.895,222.907,222.844,222.896,242400001.0
2006-11-24 06:50:00,222.881,222.904,222.868,222.891,273899998.0
2006-11-24 06:55:00,222.884,222.914,222.832,222.844,203000001.0
2006-11-24 07:00:00,222.841,222.867,222.798,222.837,214599998.0
2006-11-24 07:05:00,222.844,222.894,222.829,222.873,286400000.0
2006-11-24 07:10:00,222.879,222.893,222.802,222.84,179300000.0
2006-11-24 07:15:00,222.847,222.89,222.81,222.854,235800003.0
2006-11-24 07:20:00,222.845,222.872,222.806,222.824,218300000.0
2006-11-24 07:25:00,222.808,222.867,222.801,222.856,335499999.0
2006-11-24 07:30:00,222.836,222.874,222.815,222.863,235900001.0
2006-11-24 07:35:00,222.862,222.862,222.785,222.824,297300000.0
2006-11-24 07:40:00,222.843,222.861,222.78,222.846,224099999.0
2006-11-24 07:45:00,222.841,222.863,222.815,222.837,206400000.0
2006-11-24 07:50:00,222.829,222.888,222.803,222.874,306300001.0
2006-11-24 07:55:00,222.825,222.894,222.811,222.87,301200000.0
2006-11-24 08:00:00,222.881,222.881,222.811,222.831,266900001.0
2006-11-24 08:05:00,222.84,222.868,222.819,222.824,204699999.0
2006-11-24 08:10:00,222.854,222.908,222.823,222.882,296200001.0
2006-11-24 08:15:00,222.872,222.915,222.846,222.912,216200000.0
2006-11-24 08:20:00,222.906,222.909,222.84,222.909,286400002.0
2006-11-24 08:25:00,222.906,222.915,222.863,222.865,267199999.0
2006-11-24 08:30:00,222.899,222.948,222.853,222.948,314900001.0
2006-11-24 08:35:00,222.894,222.936,222.856,222.865,250299999.0
2006-11-24 08:40:00,222.885,222.904,222.822,222.824,246800002.0
2006-11-24 08:45:00,222.867,222.926,222.82,222.872,289900000.0
2006-11-24 08:50:00,222.877,222.914,222.845,222.855,337300002.0
2006-11-24 08:55:00,222.866,222.867,222.799,222.828,276700000.0
2006-11-24 09:00:00,222.829,222.829,222.73,222.767,262000001.0
2006-11-24 09:05:00,222.763,222.773,222.648,222.648,259299999.0
2006-11-24 09:10:00,222.75,222.799,222.733,222.756,265800001.0
2006-11-24 09:15:00,222.786,222.954,222.768,222.943,263899999.0
2006-11-24 09:20:00,222.93,222.967,222.901,222.947,232899999.0
2006-11-24 09:25:00,222.926,222.959,222.871,222.913,247600000.0
2006-11-24 09:30:00,222.907,222.982,222.897,222.982,230000002.0
2006-11-24 09:35:00,222.965,222.995,222.927,222.94,219500000.0
2006-11-24 09:40:00,222.934,222.957,222.897,222.957,218400000.0
2006-11-24 09:45:00,222.958,222.968,222.908,222.954,299600001.0
2006-11-24 09:50:00,222.973,223.098,222.972,223.021,183300000.0
2006-11-24 09:55:00,223.023,223.091,222.988,223.066,194900001.0
2006-11-24 10:00:00,223.062,223.124,223.005,223.01,243900001.0
2006-11-24 10:05:00,223.025,223.025,222.96,223.002,173500000.0
2006-11-24 10:10:00,223.0,223.041,222.969,222.997,226800002.0
2006-11-24 10:15:00,222.998,223.074,222.912,222.925,215500000.0
2006-11-24 10:20:00,222.939,222.972,222.737,222.972,212800001.0
2006-11-24 10:25:00,222.933,223.096,222.857,223.05,214899999.0
2006-11-24 10:30:00,223.047,223.344,223.017,223.27,316100000.0
2006-11-24 10:35:00,223.287,223.475,223.224,223.316,227700000.0
2006-11-24 10:40:00,223.352,223.434,223.316,223.365,253000000.0
2006-11-24 10:45:00,223.367,223.762,223.367,223.754,254900000.0
2006-11-24 10:50:00,223.737,223.737,223.54,223.644,237400000.0
2006-11-24 10:55:00,223.675,223.846,223.647,223.846,168800001.0
2006-11-24 11:00:00,223.86,223.872,223.78,223.785,279899998.0
2006-11-24 11:05:00,223.772,223.904,223.728,223.839,193900001.0
2006-11-24 11:10:00,223.823,223.826,223.735,223.737,279200000.0
2006-11-24 11:15:00,223.734,223.847,223.727,223.747,274700000.0
2006-11-24 11:20:00,223.71,223.821,223.67,223.794,253899999.0
2006-11-24 11:25:00,223.783,223.873,223.772,223.795,263600001.0
2006-11-24 11:30:00,223.789,223.802,223.591,223.657,267100001.0
2006-11-24 11:35:00,223.661,223.777,223.648,223.765,307000001.0
2006-11-24 11:40:00,223.768,223.83,223.711,223.739,260600000.0
2006-11-24 11:45:00,223.746,223.813,223.717,223.763,293400001.0
2006-11-24 11:50:00,223.777,223.779,223.705,223.705,292300001.0
2006-11-24 11:55:00,223.7,223.737,223.679,223.717,286400000.0
2006-11-24 12:00:00,223.739,223.759,223.654,223.654,243700000.0
2006-11-24 12:05:00,223.655,223.741,223.628,223.73,271900000.0
2006-11-24 12:10:00,223.756,223.831,223.707,223.712,317899998.0
2006-11-24 12:15:00,223.714,223.742,223.676,223.732,382700002.0
2006-11-24 12:20:00,223.739,223.763,223.681,223.694,241300000.0
2006-11-24 12:25:00,223.672,223.784,223.63,223.752,299999998.0
2006-11-24 12:30:00,223.772,223.792,223.698,223.792,265800001.0
2006-11-24 12:35:00,223.813,223.831,223.667,223.667,407100000.0
2006-11-24 12:40:00,223.663,223.779,223.651,223.779,216800000.0
2006-11-24 12:45:00,223.78,223.798,223.688,223.718,319700002.0
2006-11-24 12:50:00,223.742,223.897,223.736,223.897,268700000.0
2006-11-24 12:55:00,223.879,223.879,223.676,223.714,259800000.0
2006-11-24 13:00:00,223.713,223.86,223.713,223.745,223600000.0
2006-11-24 13:05:00,223.767,223.767,223.63,223.731,297999999.0
2006-11-24 13:10:00,223.77,223.89,223.743,223.89,245499998.0
2006-11-24 13:15:00,223.88,223.885,223.798,223.814,299000001.0
2006-11-24 13:20:00,223.835,223.835,223.663,223.685,247399999.0
2006-11-24 13:25:00,223.68,223.79,223.643,223.779,200900000.0
2006-11-24 13:30:00,223.765,223.874,223.677,223.867,244499999.0
2006-11-24 13:35:00,223.826,223.826,223.666,223.716,266300001.0
2006-11-24 13:40:00,223.691,223.705,223.519,223.528,245100000.0
2006-11-24 13:45:00,223.527,223.615,223.527,223.597,199300000.0
2006-11-24 13:50:00,223.591,223.618,223.555,223.618,272499999.0
2006-11-24 13:55:00,223.601,223.669,223.541,223.669,196200000.0
2006-11-24 14:00:00,223.688,223.733,223.546,223.601,249099997.0
2006-11-24 14:05:00,223.594,223.622,223.54,223.589,262400001.0
2006-11-24 14:10:00,223.577,223.577,223.492,223.525,228700000.0
2006-11-24 14:15:00,223.503,223.554,223.46,223.544,156200000.0
2006-11-24 14:20:00,223.53,223.589,223.52,223.545,319899999.0
2006-11-24 14:25:00,223.556,223.654,223.489,223.627,195900000.0
2006-11-24 14:30:00,223.589,223.589,223.479,223.479,219400001.0
2006-11-24 14:35:00,223.46,223.551,223.415,223.546,213900000.0
2006-11-24 14:40:00,223.547,223.591,223.453,223.507,241600001.0
2006-11-24 14:45:00,223.507,223.663,223.507,223.663,208400000.0
2006-11-24 14:50:00,223.656,223.656,223.549,223.603,278399999.0
2006-11-24 14:55:00,223.595,223.61,223.528,223.559,211999999.0
2006-11-24 15:00:00,223.559,223.585,223.463,223.525,170900000.0
2006-11-24 15:05:00,223.561,223.589,223.536,223.536,237300000.0
2006-11-24 15:10:00,223.526,223.577,223.447,223.577,232100001.0
2006-11-24 15:15:00,223.58,223.606,223.471,223.471,201000002.0
2006-11-24 15:20:00,223.49,223.57,223.479,223.537,260500000.0
2006-11-24 15:25:00,223.534,223.589,223.497,223.514,195700000.0
2006-11-24 15:30:00,223.507,223.552,223.479,223.497,327300001.0
2006-11-24 15:35:00,223.512,223.512,223.426,223.455,242599997.0
2006-11-24 15:40:00,223.474,223.505,223.394,223.423,248199999.0
2006-11-24 15:45:00,223.409,223.54,223.394,223.531,229100000.0
2006-11-24 15:50:00,223.547,223.585,223.504,223.585,201800001.0
2006-11-24 15:55:00,223.56,223.597,223.512,223.521,172500001.0
2006-11-24 16:00:00,223.517,223.539,223.478,223.493,221299998.0
2006-11-24 16:05:00,223.486,223.492,223.399,223.425,197800000.0
2006-11-24 16:10:00,223.395,223.448,223.352,223.372,218700000.0
2006-11-24 16:15:00,223.412,223.43,223.353,223.416,268400000.0
2006-11-24 16:20:00,223.422,223.499,223.361,223.495,260400001.0
2006-11-24 16:25:00,223.507,223.538,223.462,223.538,306500001.0
2006-11-24 16:30:00,223.529,223.562,223.486,223.506,236300000.0
2006-11-24 16:35:00,223.511,223.537,223.456,223.517,271100001.0
2006-11-24 16:40:00,223.5,223.532,223.494,223.497,187600000.0
2006-11-24 16:45:00,223.507,223.557,223.477,223.513,231600000.0
2006-11-24 16:50:00,223.528,223.563,223.511,223.549,304500000.0
2006-11-24 16:55:00,223.499,223.604,223.499,223.598,197200000.0
2006-11-24 17:00:00,223.574,223.574,223.423,223.423,215500000.0
2006-11-24 17:05:00,223.427,223.541,223.427,223.526,208400000.0
2006-11-24 17:10:00,223.521,223.614,223.501,223.599,220500001.0
2006-11-24 17:15:00,223.603,223.641,223.585,223.592,243999999.0
2006-11-24 17:20:00,223.594,223.64,223.509,223.541,241599999.0
2006-11-24 17:25:00,223.515,223.636,223.505,223.545,231099999.0
2006-11-24 17:30:00,223.519,223.686,223.497,223.677,177200000.0
2006-11-24 17:35:00,223.654,223.692,223.592,223.656,264699999.0
2006-11-24 17:40:00,223.67,223.683,223.627,223.663,204899999.0
2006-11-24 17:45:00,223.667,223.714,223.579,223.703,243799999.0
2006-11-24 17:50:00,223.735,223.792,223.653,223.702,160100000.0
2006-11-24 17:55:00,223.711,223.792,223.687,223.787,272600000.0
2006-11-24 18:00:00,223.795,223.795,223.593,223.631,2274600000.0
2006-11-24 18:05:00,223.658,223.699,223.608,223.636,3102299994.0
2006-11-24 18:10:00,223.577,223.661,223.577,223.644,2131000006.0
2006-11-24 18:15:00,223.661,223.675,223.536,223.647,2485400002.0
2006-11-24 18:20:00,223.656,223.674,223.607,223.643,3061400003.0
2006-11-24 18:25:00,223.648,223.676,223.596,223.668,1990100004.0
2006-11-24 18:30:00,223.671,223.709,223.638,223.7,2148199998.0
2006-11-24 18:35:00,223.696,223.834,223.686,223.777,1285299996.0
2006-11-24 18:40:00,223.764,223.77,223.671,223.693,1303100002.0
2006-11-24 18:45:00,223.705,223.812,223.687,223.782,832600006.0
2006-11-24 18:50:00,223.797,223.847,223.746,223.746,1126299998.0
2006-11-24 18:55:00,223.772,223.877,223.732,223.877,1026899997.0
2006-11-24 19:00:00,223.869,223.88,223.807,223.865,783000000.0
2006-11-24 19:05:00,223.864,223.922,223.835,223.875,1371200002.0
2006-11-24 19:10:00,223.888,223.906,223.832,223.902,660399999.0
2006-11-24 19:15:00,223.903,223.906,223.794,223.805,880100002.0
2006-11-24 19:20:00,223.811,223.877,223.801,223.849,918000001.0
2006-11-24 19:25:00,223.84,223.87,223.787,223.862,1217600001.0
2006-11-24 19:30:00,223.863,223.896,223.815,223.857,1332800001.0
2006-11-24 19:35:00,223.848,223.91,223.799,223.851,1058499995.0
2006-11-24 19:40:00,223.856,223.878,223.716,223.761,1003800002.0
2006-11-24 19:45:00,223.772,223.799,223.751,223.79,696900001.0
2006-11-24 19:50:00,223.794,223.867,223.794,223.836,855399998.0
2006-11-24 19:55:00,223.834,223.863,223.761,223.848,900500003.0
2006-11-24 20:00:00,223.85,223.881,223.76,223.835,634900000.0
2006-11-24 20:05:00,223.843,223.862,223.714,223.738,757000003.0
2006-11-24 20:10:00,223.715,223.764,223.668,223.706,1198200001.0
2006-11-24 20:15:00,223.721,223.752,223.665,223.733,890100000.0
2006-11-24 20:20:00,223.737,223.741,223.652,223.696,1075100001.0
2006-11-24 20:25:00,223.694,223.737,223.67,223.685,1909100004.0
2006-11-24 20:30:00,223.685,223.752,223.654,223.74,1796800002.0
2006-11-24 20:35:00,223.732,223.732,223.647,223.672,728400000.0
2006-11-24 20:40:00,223.679,223.701,223.628,223.65,1342199997.0
2006-11-24 20:45:00,223.656,223.676,223.589,223.622,1029399999.0
2006-11-24 20:50:00,223.628,223.675,223.603,223.647,1169100003.0
2006-11-24 20:55:00,223.638,223.666,223.545,223.603,1817600001.0
2006-11-24 21:00:00,223.612,223.734,223.584,223.713,1385900001.0
2006-11-24 21:05:00,223.7,223.733,223.643,223.708,778399996.0
2006-11-24 21:10:00,223.712,223.771,223.679,223.752,834800000.0
2006-11-24 21:15:00,223.756,223.799,223.699,223.755,986600001.0
2006-11-24 21:20:00,223.757,223.778,223.687,223.73,1193399999.0
2006-11-24 21:25:00,223.725,223.747,223.664,223.732,881200005.0
2006-11-24 21:30:00,223.729,223.749,223.662,223.662,495600003.0
2006-11-24 21:35:00,223.718,223.746,223.655,223.659,375399999.0
2006-11-24 21:40:00,223.677,223.723,223.643,223.668,506399998.0
2006-11-24 21:45:00,223.679,223.703,223.642,223.665,513600001.0
2006-11-24 21:50:00,223.685,223.714,223.657,223.692,364100000.0
2006-11-24 21:55:00,223.69,223.705,223.642,223.662,359499999.0
2006-11-24 22:00:00,223.663,223.678,223.607,223.655,838699998.0
2006-11-24 22:05:00,223.635,223.725,223.618,223.688,282000001.0
2006-11-24 22:10:00,223.697,223.7,223.656,223.68,338500004.0
2006-11-24 22:15:00,223.707,223.723,223.599,223.638,725799999.0
2006-11-24 22:20:00,223.627,223.656,223.569,223.63,311299999.0
2006-11-24 22:25:00,223.624,223.731,223.612,223.698,538000001.0
2006-11-24 22:30:00,223.725,223.77,223.669,223.709,696300000.0
2006-11-24 22:35:00,223.717,223.756,223.698,223.746,332500001.0
2006-11-24 22:40:00,223.758,223.772,223.658,223.667,399300000.0
2006-11-24 22:45:00,223.679,223.727,223.606,223.618,469400000.0
2006-11-24 22:50:00,223.631,223.663,223.594,223.636,413200001.0
2006-11-24 22:55:00,223.631,223.658,223.586,223.62,355300000.0
2006-11-24 23:00:00,223.605,223.684,223.59,223.649,233200001.0
2006-11-24 23:05:00,223.653,223.655,223.579,223.655,215100001.0
2006-11-24 23:10:00,223.634,223.782,223.621,223.778,298399999.0
2006-11-24 23:15:00,223.788,223.819,223.756,223.775,238100002.0
2006-11-24 23:20:00,223.784,223.842,223.755,223.78,254799999.0
2006-11-24 23:25:00,223.78,223.819,223.754,223.793,230000000.0
2006-11-24 23:30:00,223.773,223.842,223.698,223.826,303000002.0
2006-11-24 23:35:00,223.796,223.851,223.751,223.828,211900001.0
2006-11-24 23:40:00,223.83,223.902,223.799,223.857,240500001.0
2006-11-24 23:45:00,223.834,223.87,223.807,223.822,258899998.0
2006-11-24 23:50:00,223.814,223.875,223.799,223.849,242799998.0
2006-11-24 23:55:00,223.837,223.917,223.752,223.905,240100001.0
2006-11-27 00:00:00,224.82,224.82,224.52,224.521,222600000.0
2006-11-27 00:05:00,224.516,224.552,224.451,224.493,224999999.0
2006-11-27 00:10:00,224.484,224.521,223.934,224.438,288800000.0
2006-11-27 00:15:00,224.412,224.457,224.326,224.351,256800001.0
2006-11-27 00:20:00,224.357,224.43,224.339,224.364,253499999.0
2006-11-27 00:25:00,224.365,224.369,223.921,223.925,279400003.0
2006-11-27 00:30:00,223.927,224.09,223.877,224.062,186600000.0
2006-11-27 00:35:00,224.054,224.069,223.929,223.929,243200001.0
2006-11-27 00:40:00,223.912,223.928,223.81,223.843,281599998.0
2006-11-27 00:45:00,223.847,223.885,223.83,223.857,210100000.0
2006-11-27 00:50:00,223.869,223.879,223.766,223.793,229000000.0
2006-11-27 00:55:00,223.82,223.911,223.813,223.874,211200001.0
2006-11-27 01:00:00,223.892,223.897,223.735,223.78,291100000.0
2006-11-27 01:05:00,223.807,223.874,223.792,223.799,280399999.0
2006-11-27 01:10:00,223.801,223.875,223.799,223.803,325800001.0
2006-11-27 01:15:00,223.824,223.879,223.771,223.86,257800002.0
2006-11-27 01:20:00,223.876,223.959,223.826,223.912,280100002.0
2006-11-27 01:25:00,223.894,223.948,223.866,223.946,266900000.0
2006-11-27 01:30:00,223.953,223.953,223.871,223.924,239900001.0
2006-11-27 01:35:00,223.892,223.92,223.853,223.888,197800001.0
2006-11-27 01:40:00,223.889,223.948,223.857,223.932,216800001.0
2006-11-27 01:45:00,223.916,223.95,223.904,223.93,270199999.0
2006-11-27 01:50:00,223.94,224.075,223.928,224.025,225800001.0
2006-11-27 01:55:00,224.051,224.051,223.967,223.967,243699999.0
2006-11-27 02:00:00,223.969,224.031,223.966,223.992,233100000.0
2006-11-27 02:05:00,224.006,224.012,223.916,223.918,229400000.0
2006-11-27 02:10:00,223.934,223.997,223.934,223.982,344699999.0
2006-11-27 02:15:00,223.989,224.041,223.984,223.998,266300000.0
2006-11-27 02:20:00,224.0,224.113,224.0,224.103,221400003.0
2006-11-27 02:25:00,224.103,224.108,224.017,224.083,238900001.0
2006-11-27 02:30:00,224.09,224.187,224.084,224.167,348400003.0
2006-11-27 02:35:00,224.175,224.268,224.175,224.217,244099999.0
2006-11-27 02:40:00,224.196,224.253,224.162,224.192,230500000.0
2006-11-27 02:45:00,224.174,224.193,224.122,224.145,266100001.0
2006-11-27 02:50:00,224.116,224.202,224.116,224.186,183999999.0
2006-11-27 02:55:00,224.167,224.21,224.139,224.21,235800001.0
2006-11-27 03:00:00,224.209,224.26,224.183,224.208,253700000.0
2006-11-27 03:05:00,224.198,224.29,224.198,224.255,310300000.0
2006-11-27 03:10:00,224.227,224.252,224.199,224.213,250600001.0
2006-11-27 03:15:00,224.235,224.354,224.235,224.262,272799998.0
2006-11-27 03:20:00,224.265,224.285,224.214,224.243,325299997.0
2006-11-27 03:25:00,224.235,224.25,224.183,224.228,217100000.0
2006-11-27 03:30:00,224.237,224.248,224.161,224.214,284800000.0
2006-11-27 03:35:00,224.186,224.398,224.186,224.398,163000000.0
2006-11-27 03:40:00,224.395,224.434,224.376,224.408,199700000.0
2006-11-27 03:45:00,224.387,224.421,224.327,224.354,286400001.0
2006-11-27 03:50:00,224.356,224.423,224.354,224.414,247900002.0
2006-11-27 03:55:00,224.428,224.438,224.372,224.399,258499997.0
2006-11-27 04:00:00,224.424,224.501,224.401,224.452,213800000.0
2006-11-27 04:05:00,224.46,224.474,224.362,224.362,324400001.0
2006-11-27 04:10:00,224.374,224.428,224.356,224.367,287799999.0
2006-11-27 04:15:00,224.387,224.418,224.359,224.418,238099999.0
2006-11-27 04:20:00,224.424,224.426,224.34,224.395,271100000.0
2006-11-27 04:25:00,224.388,224.409,224.275,224.302,263799998.0
2006-11-27 04:30:00,224.312,224.319,224.254,224.27,155600000.0
2006-11-27 04:35:00,224.295,224.403,224.269,224.396,240100001.0
2006-11-27 04:40:00,224.373,224.38,224.319,224.37,319899999.0
2006-11-27 04:45:00,224.367,224.398,224.344,224.344,225299998.0
2006-11-27 04:50:00,224.331,224.404,224.307,224.324,312400001.0
2006-11-27 04:55:00,224.326,224.36,224.289,224.289,269700000.0
2006-11-27 05:00:00,224.296,224.346,224.291,224.319,209600001.0
2006-11-27 05:05:00,224.325,224.358,224.217,224.252,167200000.0
2006-11-27 05:10:00,224.245,224.28,224.217,224.249,317599999.0
2006-11-27 05:15:00,224.273,224.309,224.231,224.284,183000000.0
2006-11-27 05:20:00,224.276,224.329,224.262,224.3,234700002.0
2006-11-27 05:25:00,224.254,224.291,224.228,224.274,288400002.0
2006-11-27 05:30:00,224.279,224.302,224.24,224.298,188600001.0
2006-11-27 05:35:00,224.291,224.3,224.234,224.279,254499999.0
2006-11-27 05:40:00,224.291,224.291,224.232,224.266,223200001.0
2006-11-27 05:45:00,224.277,224.291,224.228,224.291,256700000.0
2006-11-27 05:50:00,224.286,224.297,224.232,224.279,303800000.0
2006-11-27 05:55:00,224.288,224.346,224.26,224.345,242699998.0
2006-11-27 06:00:00,224.336,224.402,224.299,224.383,219199999.0
2006-11-27 06:05:00,224.378,224.383,224.316,224.331,247599998.0
2006-11-27 06:10:00,224.367,224.443,224.334,224.443,226500000.0
2006-11-27 06:15:00,224.442,224.521,224.402,224.473,187800001.0
2006-11-27 06:20:00,224.506,224.534,224.443,224.463,258800000.0
2006-11-27 06:25:00,224.443,224.481,224.429,224.453,289699999.0
2006-11-27 06:30:00,224.456,224.482,224.432,224.458,213700000.0
2006-11-27 06:35:00,224.445,224.484,224.414,224.452,202299999.0
2006-11-27 06:40:00,224.465,224.496,224.421,224.485,317600001.0
2006-11-27 06:45:00,224.491,224.614,224.476,224.614,253300001.0
2006-11-27 06:50:00,224.651,224.712,224.589,224.597,291100000.0
2006-11-27 06:55:00,224.572,224.614,224.546,224.605,281900001.0
2006-11-27 07:00:00,224.607,224.629,224.476,224.488,217899999.0
2006-11-27 07:05:00,224.503,224.584,224.503,224.533,295600000.0
2006-11-27 07:10:00,224.547,224.553,224.441,224.497,240400000.0
2006-11-27 07:15:00,224.505,224.611,224.493,224.583,217200000.0
2006-11-27 07:20:00,224.579,224.601,224.481,224.481,208700000.0
2006-11-27 07:25:00,224.459,224.628,224.452,224.628,275800000.0
2006-11-27 07:30:00,224.616,224.799,224.616,224.754,263500002.0
2006-11-27 07:35:00,224.746,224.746,224.668,224.672,210700000.0
2006-11-27 07:40:00,224.678,224.903,224.654,224.727,214900002.0
2006-11-27 07:45:00,224.734,224.738,224.655,224.733,202199999.0
2006-11-27 07:50:00,224.779,224.947,224.766,224.771,276400000.0
2006-11-27 07:55:00,224.76,224.961,224.76,224.875,287300001.0
2006-11-27 08:00:00,224.862,224.884,224.766,224.766,192199998.0
2006-11-27 08:05:00,224.811,224.815,224.655,224.687,255000000.0
2006-11-27 08:10:00,224.699,224.791,224.677,224.769,178799999.0
2006-11-27 08:15:00,224.78,224.786,224.724,224.759,169000000.0
2006-11-27 08:20:00,224.717,224.717,224.625,224.638,211100001.0
2006-11-27 08:25:00,224.625,224.744,224.595,224.694,317000000.0
2006-11-27 08:30:00,224.693,224.767,224.685,224.749,292500002.0
2006-11-27 08:35:00,224.711,224.758,224.6,224.758,225599999.0
2006-11-27 08:40:00,224.776,224.776,224.527,224.684,262999998.0
2006-11-27 08:45:00,224.688,224.803,224.659,224.803,195900000.0
2006-11-27 08:50:00,224.805,224.843,224.725,224.729,187399999.0
2006-11-27 08:55:00,224.746,224.903,224.732,224.885,294299998.0
2006-11-27 09:00:00,224.843,224.934,224.843,224.923,208900000.0
2006-11-27 09:05:00,224.931,224.942,224.815,224.843,269399999.0
2006-11-27 09:10:00,224.859,224.886,224.815,224.815,227599999.0
2006-11-27 09:15:00,224.817,224.817,224.742,224.791,195900000.0
2006-11-27 09:20:00,224.793,224.806,224.65,224.703,245700000.0
2006-11-27 09:25:00,224.731,224.785,224.69,224.726,287400002.0
2006-11-27 09:30:00,224.72,224.831,224.717,224.791,310700000.0
2006-11-27 09:35:00,224.775,224.801,224.69,224.798,269700002.0
2006-11-27 09:40:00,224.794,224.844,224.763,224.772,210300000.0
2006-11-27 09:45:00,224.77,224.911,224.701,224.893,197100000.0
2006-11-27 09:50:00,224.913,224.979,224.747,224.824,293300002.0
2006-11-27 09:55:00,224.811,224.811,224.659,224.683,150700000.0
2006-11-27 10:00:00,224.72,224.83,224.689,224.764,304499999.0
2006-11-27 10:05:00,224.775,224.775,224.705,224.773,196999999.0
2006-11-27 10:10:00,224.782,224.796,224.71,224.755,279300001.0
2006-11-27 10:15:00,224.752,224.831,224.692,224.755,201099998.0
2006-11-27 10:20:00,224.758,224.793,224.694,224.772,204100000.0
2006-11-27 10:25:00,224.748,224.753,224.635,224.674,267799997.0
2006-11-27 10:30:00,224.667,224.702,224.582,224.651,292800000.0
2006-11-27 10:35:00,224.647,224.729,224.639,224.728,181300001.0
2006-11-27 10:40:00,224.752,224.809,224.736,224.794,201900000.0
2006-11-27 10:45:00,224.782,224.823,224.754,224.755,272000002.0
2006-11-27 10:50:00,224.741,224.77,224.694,224.764,276800001.0
2006-11-27 10:55:00,224.812,224.937,224.732,224.782,208000000.0
2006-11-27 11:00:00,224.792,224.898,224.76,224.886,183099999.0
2006-11-27 11:05:00,224.89,224.915,224.755,224.772,229600000.0
2006-11-27 11:10:00,224.763,224.913,224.739,224.807,248600001.0
2006-11-27 11:15:00,224.819,224.878,224.794,224.823,245300002.0
2006-11-27 11:20:00,224.813,224.95,224.794,224.95,246800002.0
2006-11-27 11:25:00,224.937,224.938,224.772,224.772,301499999.0
2006-11-27 11:30:00,224.75,224.82,224.71,224.75,313599999.0
2006-11-27 11:35:00,224.727,224.887,224.719,224.887,260800001.0
2006-11-27 11:40:00,224.875,224.973,224.839,224.839,261500000.0
2006-11-27 11:45:00,224.83,224.857,224.761,224.817,223100000.0
2006-11-27 11:50:00,224.818,224.85,224.728,224.848,292399999.0
2006-11-27 11:55:00,224.881,224.944,224.832,224.925,290699997.0
2006-11-27 12:00:00,224.951,224.951,224.818,224.895,270100000.0
2006-11-27 12:05:00,224.888,224.888,224.788,224.849,200300001.0
2006-11-27 12:10:00,224.857,224.899,224.781,224.826,271400001.0
2006-11-27 12:15:00,224.829,224.851,224.716,224.735,332700001.0
2006-11-27 12:20:00,224.707,224.791,224.69,224.71,239800002.0
2006-11-27 12:25:00,224.71,224.729,224.667,224.687,224699999.0
2006-11-27 12:30:00,224.669,224.721,224.669,224.707,208300000.0
2006-11-27 12:35:00,224.705,224.71,224.633,224.677,284700000.0
2006-11-27 12:40:00,224.697,224.846,224.697,224.826,243699999.0
2006-11-27 12:45:00,224.821,224.837,224.677,224.825,268900000.0
2006-11-27 12:50:00,224.827,224.85,224.747,224.805,277100001.0
2006-11-27 12:55:00,224.81,224.854,224.732,224.741,299300001.0
2006-11-27 13:00:00,224.748,224.868,224.726,224.845,250900001.0
2006-11-27 13:05:00,224.83,224.862,224.748,224.773,249699999.0
2006-11-27 13:10:00,224.761,224.821,224.745,224.821,256099997.0
2006-11-27 13:15:00,224.826,224.886,224.789,224.789,258300000.0
2006-11-27 13:20:00,224.821,224.852,224.788,224.831,300500000.0
2006-11-27 13:25:00,224.81,224.841,224.716,224.719,175900000.0
2006-11-27 13:30:00,224.696,224.752,224.675,224.69,219799998.0
2006-11-27 13:35:00,224.708,224.801,224.689,224.694,266599996.0
2006-11-27 13:40:00,224.67,224.754,224.664,224.695,235800001.0
2006-11-27 13:45:00,224.677,224.725,224.665,224.72,259700000.0
2006-11-27 13:50:00,224.725,224.783,224.7,224.772,234400001.0
2006-11-27 13:55:00,224.733,224.77,224.703,224.762,288099998.0
2006-11-27 14:00:00,224.737,224.834,224.682,224.827,282700001.0
2006-11-27 14:05:00,224.803,224.81,224.751,224.774,197400000.0
2006-11-27 14:10:00,224.747,224.775,224.67,224.729,294499998.0
2006-11-27 14:15:00,224.726,224.726,224.65,224.726,304200000.0
2006-11-27 14:20:00,224.727,224.748,224.648,224.687,333200001.0
2006-11-27 14:25:00,224.706,224.71,224.644,224.691,191699999.0
2006-11-27 14:30:00,224.655,224.715,224.64,224.686,253100001.0
2006-11-27 14:35:00,224.691,224.743,224.64,224.716,223999999.0
2006-11-27 14:40:00,224.739,224.802,224.728,224.792,179700001.0
2006-11-27 14:45:00,224.766,224.836,224.764,224.781,228299999.0
2006-11-27 14:50:00,224.785,224.794,224.716,224.746,291800001.0
2006-11-27 14:55:00,224.731,224.76,224.676,224.695,206800000.0
2006-11-27 15:00:00,224.673,224.674,224.601,224.674,224900001.0
2006-11-27 15:05:00,224.651,224.663,224.578,224.608,164999999.0
2006-11-27 15:10:00,224.588,224.635,224.519,224.583,226700001.0
2006-11-27 15:15:00,224.597,224.629,224.519,224.543,195700000.0
2006-11-27 15:20:00,224.532,224.616,224.532,224.616,235500000.0
2006-11-27 15:25:00,224.625,224.8,224.594,224.789,240099997.0
2006-11-27 15:30:00,224.781,224.805,224.725,224.765,331799997.0
2006-11-27 15:35:00,224.784,224.792,224.702,224.778,198000000.0
2006-11-27 15:40:00,224.78,224.832,224.78,224.801,206600000.0
2006-11-27 15:45:00,224.802,224.823,224.754,224.757,282700001.0
2006-11-27 15:50:00,224.762,224.814,224.759,224.8,292799998.0
2006-11-27 15:55:00,224.789,224.877,224.763,224.835,269999999.0
2006-11-27 16:00:00,224.805,224.889,224.805,224.878,278799999.0
2006-11-27 16:05:00,224.903,224.903,224.837,224.884,250000001.0
2006-11-27 16:10:00,224.871,224.891,224.816,224.88,256299999.0
2006-11-27 16:15:00,224.886,224.925,224.864,224.888,284999999.0
2006-11-27 16:20:00,224.886,224.906,224.853,224.868,293400002.0
2006-11-27 16:25:00,224.875,224.875,224.791,224.85,230900000.0
2006-11-27 16:30:00,224.823,224.886,224.804,224.886,293300001.0
2006-11-27 16:35:00,224.865,224.883,224.833,224.846,299099999.0
2006-11-27 16:40:00,224.855,224.91,224.853,224.86,243500002.0
2006-11-27 16:45:00,224.866,224.903,224.84,224.886,259600001.0
2006-11-27 16:50:00,224.88,224.885,224.773,224.821,261999999.0
2006-11-27 16:55:00,224.837,224.88,224.808,224.848,315300000.0
2006-11-27 17:00:00,224.87,224.89,224.829,224.829,262200000.0
2006-11-27 17:05:00,224.825,224.843,224.788,224.822,244300000.0
2006-11-27 17:10:00,224.821,224.876,224.781,224.847,336900000.0
2006-11-27 17:15:00,224.861,224.937,224.84,224.913,217600000.0
2006-11-27 17:20:00,224.9,224.958,224.857,224.953,290799999.0
2006-11-27 17:25:00,224.945,224.972,224.888,224.9,262600002.0
2006-11-27 17:30:00,224.88,224.929,224.868,224.891,288299998.0
2006-11-27 17:35:00,224.882,224.904,224.821,224.89,236100000.0
2006-11-27 17:40:00,224.886,224.899,224.863,224.885,216500000.0
2006-11-27 17:45:00,224.889,224.895,224.808,224.808,315399999.0
2006-11-27 17:50:00,224.846,224.866,224.822,224.846,221700000.0
2006-11-27 17:55:00,224.848,224.858,224.796,224.82,273000000.0
2006-11-27 18:00:00,224.829,224.829,224.741,224.77,2371700001.0
2006-11-27 18:05:00,224.797,224.807,224.753,224.77,3130100002.0
2006-11-27 18:10:00,224.782,224.803,224.707,224.763,2261399996.0
2006-11-27 18:15:00,224.768,224.78,224.681,224.763,2230299997.0
2006-11-27 18:20:00,224.774,224.784,224.707,224.759,2845600004.0
2006-11-27 18:25:00,224.778,224.805,224.703,224.795,2131600003.0
2006-11-27 18:30:00,224.799,224.81,224.707,224.748,1999800001.0
2006-11-27 18:35:00,224.745,224.801,224.713,224.78,1175399999.0
2006-11-27 18:40:00,224.765,224.866,224.764,224.83,1398900002.0
2006-11-27 18:45:00,224.838,224.897,224.791,224.835,786999999.0
2006-11-27 18:50:00,224.851,224.906,224.804,224.871,1299599999.0
2006-11-27 18:55:00,224.858,224.895,224.833,224.878,1117200002.0
2006-11-27 19:00:00,224.867,224.914,224.818,224.903,862299998.0
2006-11-27 19:05:00,224.915,224.951,224.88,224.933,1364600002.0
2006-11-27 19:10:00,224.933,224.951,224.86,224.897,671400000.0
2006-11-27 19:15:00,224.909,224.955,224.897,224.923,915800000.0
2006-11-27 19:20:00,224.918,224.925,224.838,224.908,857200003.0
2006-11-27 19:25:00,224.881,224.884,224.822,224.844,1307100001.0
2006-11-27 19:30:00,224.871,224.906,224.803,224.815,1079099997.0
2006-11-27 19:35:00,224.802,224.853,224.766,224.83,1024700004.0
2006-11-27 19:40:00,224.839,224.862,224.794,224.831,1079700003.0
2006-11-27 19:45:00,224.851,224.873,224.737,224.781,801900004.0
2006-11-27 19:50:00,224.765,224.79,224.702,224.776,762700001.0
2006-11-27 19:55:00,224.779,224.842,224.744,224.84,971499999.0
2006-11-27 20:00:00,224.844,224.844,224.765,224.787,620999997.0
2006-11-27 20:05:00,224.789,224.824,224.745,224.757,833499998.0
2006-11-27 20:10:00,224.739,224.846,224.678,224.837,1312700002.0
2006-11-27 20:15:00,224.808,224.865,224.786,224.839,836400001.0
2006-11-27 20:20:00,224.84,224.885,224.795,224.842,1199900002.0
2006-11-27 20:25:00,224.86,224.947,224.856,224.904,1651600002.0
2006-11-27 20:30:00,224.903,224.939,224.844,224.895,2006400001.0
2006-11-27 20:35:00,224.894,224.961,224.887,224.917,786900000.0
2006-11-27 20:40:00,224.922,224.924,224.822,224.857,1615800001.0
2006-11-27 20:45:00,224.87,224.888,224.804,224.852,1095099999.0
2006-11-27 20:50:00,224.844,224.91,224.806,224.882,1188800001.0
2006-11-27 20:55:00,224.884,224.898,224.807,224.887,1767200000.0
2006-11-27 21:00:00,224.899,224.94,224.855,224.911,1446000000.0
2006-11-27 21:05:00,224.925,224.956,224.887,224.935,732600003.0
2006-11-27 21:10:00,224.936,224.939,224.791,224.801,738400001.0
2006-11-27 21:15:00,224.8,224.84,224.716,224.773,847800002.0
2006-11-27 21:20:00,224.777,224.779,224.725,224.754,1134199999.0
2006-11-27 21:25:00,224.752,224.773,224.699,224.74,694500000.0
2006-11-27 21:30:00,224.748,224.867,224.748,224.822,567400000.0
2006-11-27 21:35:00,224.803,224.841,224.751,224.797,316000001.0
2006-11-27 21:40:00,224.789,224.83,224.742,224.771,559899998.0
2006-11-27 21:45:00,224.817,224.862,224.765,224.825,521900005.0
2006-11-27 21:50:00,224.847,224.874,224.751,224.802,307400000.0
2006-11-27 21:55:00,224.779,224.821,224.76,224.807,385499998.0
2006-11-27 22:00:00,224.801,224.818,224.717,224.764,901900000.0
2006-11-27 22:05:00,224.776,224.795,224.693,224.795,381399999.0
2006-11-27 22:10:00,224.789,224.851,224.749,224.843,271099999.0
2006-11-27 22:15:00,224.826,224.864,224.77,224.816,639000002.0
2006-11-27 22:20:00,224.817,224.843,224.768,224.842,412900000.0
2006-11-27 22:25:00,224.824,224.873,224.777,224.854,472700001.0
2006-11-27 22:30:00,224.846,224.884,224.808,224.859,722999999.0
2006-11-27 22:35:00,224.862,224.862,224.805,224.847,341400000.0
2006-11-27 22:40:00,224.863,224.889,224.724,224.748,330200001.0
2006-11-27 22:45:00,224.763,224.826,224.738,224.738,470100002.0
2006-11-27 22:50:00,224.744,224.85,224.737,224.828,321200000.0
2006-11-27 22:55:00,224.819,224.839,224.78,224.836,332700001.0
2006-11-27 23:00:00,224.829,224.911,224.821,224.877,236900001.0
2006-11-27 23:05:00,224.876,224.89,224.793,224.8,203699999.0
2006-11-27 23:10:00,224.796,224.829,224.762,224.828,278400000.0
2006-11-27 23:15:00,224.838,224.863,224.799,224.852,192799998.0
2006-11-27 23:20:00,224.844,224.899,224.813,224.89,257100000.0
2006-11-27 23:25:00,224.897,224.905,224.783,224.783,227499999.0
2006-11-27 23:30:00,224.864,224.914,224.826,224.873,245399999.0
2006-11-27 23:35:00,224.873,224.89,224.825,224.868,203600001.0
2006-11-27 23:40:00,224.861,224.912,224.842,224.877,239300002.0
2006-11-27 23:45:00,224.873,224.899,224.821,224.875,193600000.0
2006-11-27 23:50:00,224.841,224.926,224.829,224.873,255900001.0
2006-11-27 23:55:00,224.873,224.955,224.854,224.941,267400000.0
2006-11-28 00:00:00,224.946,224.954,224.828,224.906,332300000.0
2006-11-28 00:05:00,224.886,224.907,224.844,224.868,196400000.0
2006-11-28 00:10:00,224.873,224.914,224.806,224.852,260900000.0
2006-11-28 00:15:00,224.873,224.936,224.859,224.897,252500002.0
2006-11-28 00:20:00,224.893,224.924,224.851,224.906,184800000.0
2006-11-28 00:25:00,224.903,224.949,224.879,224.944,212400000.0
2006-11-28 00:30:00,224.936,224.973,224.882,224.938,199200000.0
2006-11-28 00:35:00,224.937,225.005,224.899,224.938,234400000.0
2006-11-28 00:40:00,224.954,224.955,224.831,224.883,219899999.0
2006-11-28 00:45:00,224.891,224.916,224.837,224.885,227900000.0
2006-11-28 00:50:00,224.871,224.91,224.844,224.88,276399999.0
2006-11-28 00:55:00,224.885,224.944,224.853,224.912,204500000.0
2006-11-28 01:00:00,224.919,224.96,224.856,224.921,261600000.0
2006-11-28 01:05:00,224.908,224.949,224.887,224.923,202900001.0
2006-11-28 01:10:00,224.888,224.998,224.888,224.956,236400001.0
2006-11-28 01:15:00,224.982,224.985,224.872,224.926,178400002.0
2006-11-28 01:20:00,224.905,224.95,224.848,224.944,235400000.0
2006-11-28 01:25:00,224.939,224.947,224.88,224.881,302500002.0
2006-11-28 01:30:00,224.934,224.964,224.89,224.914,223600000.0
2006-11-28 01:35:00,224.929,224.929,224.865,224.869,199900000.0
2006-11-28 01:40:00,224.863,224.903,224.845,224.855,255600001.0
2006-11-28 01:45:00,224.872,224.906,224.851,224.853,335600003.0
2006-11-28 01:50:00,224.863,224.927,224.846,224.891,241600001.0
2006-11-28 01:55:00,224.883,224.993,224.882,224.983,200299999.0
2006-11-28 02:00:00,224.971,225.002,224.933,224.959,340199999.0
2006-11-28 02:05:00,224.972,225.048,224.969,225.006,250600001.0
2006-11-28 02:10:00,225.012,225.037,224.954,224.993,319300001.0
2006-11-28 02:15:00,224.966,225.01,224.918,224.958,279600001.0
2006-11-28 02:20:00,224.938,224.95,224.881,224.893,205799999.0
2006-11-28 02:25:00,224.916,224.922,224.814,224.849,221100000.0
2006-11-28 02:30:00,224.86,224.883,224.826,224.875,269800001.0
2006-11-28 02:35:00,224.874,224.909,224.841,224.895,263599999.0
2006-11-28 02:40:00,224.885,224.934,224.849,224.904,225000000.0
2006-11-28 02:45:00,224.862,224.865,224.778,224.802,264000001.0
2006-11-28 02:50:00,224.798,224.883,224.771,224.883,270000001.0
2006-11-28 02:55:00,224.867,224.915,224.82,224.887,221600000.0
2006-11-28 03:00:00,224.88,224.903,224.781,224.835,275600001.0
2006-11-28 03:05:00,224.846,224.858,224.795,224.85,228400000.0
2006-11-28 03:10:00,224.844,224.913,224.823,224.86,314699996.0
2006-11-28 03:15:00,224.893,224.908,224.846,224.885,206299999.0
2006-11-28 03:20:00,224.878,224.916,224.819,224.892,294000000.0
2006-11-28 03:25:00,224.887,224.946,224.855,224.932,227199998.0
2006-11-28 03:30:00,224.941,224.941,224.864,224.896,301599999.0
2006-11-28 03:35:00,224.889,224.963,224.834,224.93,222000000.0
2006-11-28 03:40:00,224.944,225.011,224.896,224.96,312500000.0
2006-11-28 03:45:00,224.941,224.959,224.883,224.943,308599999.0
2006-11-28 03:50:00,224.924,224.947,224.897,224.939,236100000.0
2006-11-28 03:55:00,224.947,224.972,224.885,224.908,253000001.0
2006-11-28 04:00:00,224.886,224.919,224.848,224.848,260500000.0
2006-11-28 04:05:00,224.853,224.905,224.853,224.874,284899999.0
2006-11-28 04:10:00,224.866,224.907,224.848,224.849,252300001.0
2006-11-28 04:15:00,224.914,224.924,224.829,224.865,250900001.0
2006-11-28 04:20:00,224.87,224.885,224.77,224.783,323800001.0
2006-11-28 04:25:00,224.78,224.824,224.74,224.822,238300000.0
2006-11-28 04:30:00,224.815,224.819,224.725,224.725,205200001.0
2006-11-28 04:35:00,224.715,224.827,224.706,224.809,259000000.0
2006-11-28 04:40:00,224.798,224.812,224.755,224.806,264700001.0
2006-11-28 04:45:00,224.787,224.856,224.786,224.833,231900001.0
2006-11-28 04:50:00,224.845,224.863,224.776,224.83,270200001.0
2006-11-28 04:55:00,224.823,224.842,224.754,224.758,227299999.0
2006-11-28 05:00:00,224.825,224.847,224.744,224.744,310300000.0
2006-11-28 05:05:00,224.768,224.837,224.765,224.828,265400000.0
2006-11-28 05:10:00,224.797,224.825,224.747,224.775,277799999.0
2006-11-28 05:15:00,224.796,224.824,224.726,224.757,208100000.0
2006-11-28 05:20:00,224.825,224.844,224.756,224.81,219300000.0
2006-11-28 05:25:00,224.821,224.832,224.776,224.821,252800001.0
2006-11-28 05:30:00,224.828,224.843,224.775,224.812,391099998.0
2006-11-28 05:35:00,224.826,224.846,224.777,224.814,220400003.0
2006-11-28 05:40:00,224.829,224.857,224.792,224.839,182800002.0
2006-11-28 05:45:00,224.842,224.851,224.792,224.812,202600001.0
2006-11-28 05:50:00,224.811,224.845,224.775,224.775,265500002.0
2006-11-28 05:55:00,224.803,224.856,224.795,224.839,282200000.0
2006-11-28 06:00:00,224.848,224.871,224.805,224.871,222300000.0
2006-11-28 06:05:00,224.86,224.875,224.813,224.859,229300000.0
2006-11-28 06:10:00,224.782,224.858,224.782,224.826,327100001.0
2006-11-28 06:15:00,224.827,224.866,224.792,224.823,256000000.0
2006-11-28 06:20:00,224.835,224.842,224.783,224.831,291700001.0
2006-11-28 06:25:00,224.832,224.867,224.777,224.85,290400003.0
2006-11-28 06:30:00,224.844,224.856,224.787,224.847,346000001.0
2006-11-28 06:35:00,224.842,224.844,224.774,224.81,302500000.0
2006-11-28 06:40:00,224.8,224.865,224.782,224.825,293299998.0
2006-11-28 06:45:00,224.811,224.887,224.775,224.887,283499999.0
2006-11-28 06:50:00,224.893,224.912,224.802,224.855,200800000.0
2006-11-28 06:55:00,224.817,224.874,224.798,224.826,205200000.0
2006-11-28 07:00:00,224.859,224.906,224.845,224.904,251300001.0
2006-11-28 07:05:00,224.906,224.973,224.894,224.922,264799999.0
2006-11-28 07:10:00,224.939,224.962,224.896,224.92,340000000.0
2006-11-28 07:15:00,224.916,224.957,224.897,224.938,267000002.0
2006-11-28 07:20:00,224.949,224.978,224.885,224.939,221599999.0
2006-11-28 07:25:00,224.929,224.94,224.885,224.921,312200001.0
2006-11-28 07:30:00,224.915,224.924,224.845,224.869,244400000.0
2006-11-28 07:35:00,224.882,224.885,224.797,224.873,240300001.0
2006-11-28 07:40:00,224.872,224.922,224.847,224.897,242599999.0
2006-11-28 07:45:00,224.9,224.922,224.873,224.883,244900000.0
2006-11-28 07:50:00,224.878,224.923,224.848,224.907,277300001.0
2006-11-28 07:55:00,224.909,224.96,224.879,224.883,308499998.0
2006-11-28 08:00:00,224.912,224.935,224.876,224.878,197999999.0
2006-11-28 08:05:00,224.887,224.928,224.86,224.907,203800000.0
2006-11-28 08:10:00,224.922,224.964,224.857,224.857,215399999.0
2006-11-28 08:15:00,224.846,224.925,224.829,224.901,349599998.0
2006-11-28 08:20:00,224.901,224.901,224.806,224.879,290699998.0
2006-11-28 08:25:00,224.855,224.975,224.81,224.975,270700000.0
2006-11-28 08:30:00,224.959,225.012,224.858,225.012,274000000.0
2006-11-28 08:35:00,224.997,225.039,224.911,224.934,273100000.0
2006-11-28 08:40:00,224.961,225.008,224.923,224.935,259700000.0
2006-11-28 08:45:00,224.953,225.013,224.92,224.985,232000000.0
2006-11-28 08:50:00,224.949,225.035,224.941,225.019,198600001.0
2006-11-28 08:55:00,225.034,225.074,224.97,225.003,253700001.0
2006-11-28 09:00:00,225.002,225.071,224.993,225.0,238600000.0
2006-11-28 09:05:00,224.987,225.042,224.959,225.03,222200000.0
2006-11-28 09:10:00,225.041,225.143,225.017,225.1,217200001.0
2006-11-28 09:15:00,225.12,225.143,225.067,225.11,227400000.0
2006-11-28 09:20:00,225.095,225.128,225.082,225.12,209600001.0
2006-11-28 09:25:00,225.114,225.251,225.103,225.227,368300000.0
2006-11-28 09:30:00,225.212,225.217,225.146,225.18,247799998.0
2006-11-28 09:35:00,225.163,225.205,225.121,225.154,300200000.0
2006-11-28 09:40:00,225.134,225.18,225.067,225.147,224400000.0
2006-11-28 09:45:00,225.155,225.19,225.103,225.169,206600000.0
2006-11-28 09:50:00,225.184,225.482,225.145,225.481,275500000.0
2006-11-28 09:55:00,225.475,225.486,225.36,225.479,220399999.0
2006-11-28 10:00:00,225.494,225.566,225.479,225.5,224800000.0
2006-11-28 10:05:00,225.518,225.6,225.509,225.514,203800000.0
2006-11-28 10:10:00,225.513,225.532,225.439,225.467,229799998.0
2006-11-28 10:15:00,225.463,225.585,225.433,225.585,213200000.0
2006-11-28 10:20:00,225.587,225.612,225.536,225.608,325300003.0
2006-11-28 10:25:00,225.583,225.756,225.547,225.756,211599999.0
2006-11-28 10:30:00,225.781,225.935,225.771,225.92,365299999.0
2006-11-28 10:35:00,225.945,226.041,225.926,226.0,326900002.0
2006-11-28 10:40:00,225.983,226.09,225.961,225.994,310399999.0
2006-11-28 10:45:00,226.005,226.005,225.941,225.95,289100001.0
2006-11-28 10:50:00,225.965,225.996,225.915,225.922,209600000.0
2006-11-28 10:55:00,225.922,225.965,225.904,225.951,229500000.0
2006-11-28 11:00:00,225.952,225.952,225.848,225.916,224799999.0
2006-11-28 11:05:00,225.898,225.952,225.869,225.878,266999999.0
2006-11-28 11:10:00,225.879,225.912,225.852,225.892,306300001.0
2006-11-28 11:15:00,225.902,225.971,225.895,225.948,273400001.0
2006-11-28 11:20:00,225.94,226.039,225.915,226.033,218900000.0
2006-11-28 11:25:00,226.008,226.016,225.933,225.935,290100001.0
2006-11-28 11:30:00,225.914,225.97,225.878,225.962,225899999.0
2006-11-28 11:35:00,225.947,225.974,225.915,225.96,202399999.0
2006-11-28 11:40:00,225.941,226.042,225.939,226.012,264799999.0
2006-11-28 11:45:00,226.016,226.058,226.001,226.014,205500000.0
2006-11-28 11:50:00,226.012,226.079,225.999,226.06,226500000.0
2006-11-28 11:55:00,226.061,226.156,226.032,226.064,215199999.0
2006-11-28 12:00:00,226.061,226.114,226.018,226.081,299000000.0
2006-11-28 12:05:00,226.087,226.093,225.965,225.971,215300001.0
2006-11-28 12:10:00,225.995,226.055,225.95,226.035,242500000.0
2006-11-28 12:15:00,226.047,226.091,226.03,226.091,337400003.0
2006-11-28 12:20:00,226.091,226.111,225.969,225.969,263900000.0
2006-11-28 12:25:00,225.974,226.045,225.953,225.993,205499999.0
2006-11-28 12:30:00,226.004,226.051,225.987,226.013,224900002.0
2006-11-28 12:35:00,226.016,226.018,225.93,225.989,297200000.0
2006-11-28 12:40:00,225.993,226.098,225.983,226.067,274800001.0
2006-11-28 12:45:00,226.051,226.092,226.03,226.048,250400000.0
2006-11-28 12:50:00,226.054,226.082,225.978,226.023,287600000.0
2006-11-28 12:55:00,226.019,226.094,225.943,226.078,301300000.0
2006-11-28 13:00:00,226.06,226.077,225.987,226.022,301200001.0
2006-11-28 13:05:00,226.061,226.08,225.976,226.055,171999999.0
2006-11-28 13:10:00,226.047,226.126,226.047,226.12,242800001.0
2006-11-28 13:15:00,226.112,226.159,226.076,226.115,342300000.0
2006-11-28 13:20:00,226.138,226.161,226.076,226.095,301600000.0
2006-11-28 13:25:00,226.094,226.154,225.996,225.997,239800002.0
2006-11-28 13:30:00,225.981,226.043,225.96,225.987,254700000.0
2006-11-28 13:35:00,225.974,225.977,225.89,225.937,245800001.0
2006-11-28 13:40:00,225.935,225.973,225.882,225.973,266000001.0
2006-11-28 13:45:00,225.965,226.049,225.965,226.014,241900000.0
2006-11-28 13:50:00,226.013,226.017,225.965,225.984,205499999.0
2006-11-28 13:55:00,225.983,226.006,225.944,226.006,231900000.0
2006-11-28 14:00:00,226.021,226.075,225.992,226.006,183400000.0
2006-11-28 14:05:00,226.057,226.093,226.031,226.087,176100001.0
2006-11-28 14:10:00,226.097,226.154,226.088,226.154,263000002.0
2006-11-28 14:15:00,226.158,226.158,226.088,226.105,199700000.0
2006-11-28 14:20:00,226.108,226.16,226.089,226.124,275200000.0
2006-11-28 14:25:00,226.112,226.118,226.059,226.11,279400000.0
2006-11-28 14:30:00,226.078,226.097,226.056,226.059,186500000.0
2006-11-28 14:35:00,226.073,226.121,226.051,226.076,224200001.0
2006-11-28 14:40:00,226.093,226.193,226.093,226.171,201400000.0
2006-11-28 14:45:00,226.16,226.187,226.116,226.143,192100000.0
2006-11-28 14:50:00,226.126,226.19,226.098,226.147,265100001.0
2006-11-28 14:55:00,226.15,226.155,226.105,226.137,202599999.0
2006-11-28 15:00:00,226.138,226.169,226.106,226.161,224000001.0
2006-11-28 15:05:00,226.162,226.204,226.079,226.152,308100001.0
2006-11-28 15:10:00,226.151,226.203,226.125,226.203,285300000.0
2006-11-28 15:15:00,226.175,226.24,226.173,226.188,164300000.0
2006-11-28 15:20:00,226.193,226.248,226.193,226.22,244899999.0
2006-11-28 15:25:00,226.217,226.285,226.204,226.232,196400000.0
2006-11-28 15:30:00,226.283,226.385,226.062,226.115,332700002.0
2006-11-28 15:35:00,226.101,226.2,226.101,226.135,265200000.0
2006-11-28 15:40:00,226.141,226.15,226.043,226.098,208799999.0
2006-11-28 15:45:00,226.092,226.23,226.092,226.23,195799999.0
2006-11-28 15:50:00,226.252,226.252,226.169,226.21,204500000.0
2006-11-28 15:55:00,226.236,226.254,226.172,226.218,212600000.0
2006-11-28 16:00:00,226.226,226.254,226.099,226.099,192600001.0
2006-11-28 16:05:00,226.219,226.226,226.168,226.225,179200001.0
2006-11-28 16:10:00,226.219,226.219,226.081,226.085,306500000.0
2006-11-28 16:15:00,226.075,226.131,226.01,226.038,244199999.0
2006-11-28 16:20:00,226.041,226.086,226.023,226.08,233700002.0
2006-11-28 16:25:00,226.085,226.196,226.079,226.184,184000000.0
2006-11-28 16:30:00,226.177,226.195,226.144,226.145,273700000.0
2006-11-28 16:35:00,226.141,226.225,226.106,226.145,321400003.0
2006-11-28 16:40:00,226.13,226.21,226.13,226.2,215599999.0
2006-11-28 16:45:00,226.195,226.218,226.118,226.173,209800000.0
2006-11-28 16:50:00,226.167,226.279,226.134,226.163,286299998.0
2006-11-28 16:55:00,226.164,226.366,226.129,226.366,226300000.0
2006-11-28 17:00:00,226.345,226.345,226.197,226.254,271799997.0
2006-11-28 17:05:00,226.26,226.35,226.116,226.28,264799999.0
2006-11-28 17:10:00,226.284,226.284,226.093,226.271,195600000.0
2006-11-28 17:15:00,226.287,226.327,226.21,226.304,195399999.0
2006-11-28 17:20:00,226.248,226.36,226.092,226.349,200400000.0
2006-11-28 17:25:00,226.335,226.388,226.297,226.319,274100000.0
2006-11-28 17:30:00,226.331,226.339,226.172,226.339,157700000.0
2006-11-28 17:35:00,226.323,226.358,226.174,226.269,214700000.0
2006-11-28 17:40:00,226.247,226.301,226.229,226.229,222100002.0
2006-11-28 17:45:00,226.236,226.269,226.132,226.236,255300002.0
2006-11-28 17:50:00,226.249,226.249,226.175,226.218,226300000.0
2006-11-28 17:55:00,226.228,226.324,226.148,226.3,203399999.0
2006-11-28 18:00:00,226.334,226.334,226.242,226.29,2354799998.0
2006-11-28 18:05:00,226.302,226.302,226.171,226.238,2995800000.0
2006-11-28 18:10:00,226.246,226.265,226.202,226.25,2258900001.0
2006-11-28 18:15:00,226.261,226.34,226.2,226.289,2428699997.0
2006-11-28 18:20:00,226.255,226.255,226.175,226.194,2943100008.0
2006-11-28 18:25:00,226.208,226.304,226.189,226.272,2154999997.0
2006-11-28 18:30:00,226.284,226.365,226.268,226.346,2003900006.0
2006-11-28 18:35:00,226.35,226.394,226.307,226.394,1242300000.0
2006-11-28 18:40:00,226.39,226.412,226.231,226.306,1307500001.0
2006-11-28 18:45:00,226.323,226.333,226.237,226.277,812300006.0
2006-11-28 18:50:00,226.274,226.287,226.189,226.21,1204700004.0
2006-11-28 18:55:00,226.209,226.332,226.168,226.214,1106399999.0
2006-11-28 19:00:00,226.195,226.319,226.183,226.263,892600000.0
2006-11-28 19:05:00,226.312,226.355,226.213,226.236,1288600001.0
2006-11-28 19:10:00,226.229,226.289,226.171,226.203,600399999.0
2006-11-28 19:15:00,226.21,226.291,226.144,226.19,910200000.0
2006-11-28 19:20:00,226.193,226.274,226.148,226.251,1037000002.0
2006-11-28 19:25:00,226.262,226.301,226.2,226.23,1360500003.0
2006-11-28 19:30:00,226.227,226.299,226.203,226.232,1140700001.0
2006-11-28 19:35:00,226.225,226.279,226.193,226.23,1042099999.0
2006-11-28 19:40:00,226.23,226.259,226.18,226.209,1059299999.0
2006-11-28 19:45:00,226.204,226.257,226.201,226.223,761199998.0
2006-11-28 19:50:00,226.219,226.278,226.168,226.225,843299997.0
2006-11-28 19:55:00,226.237,226.275,226.157,226.197,792600000.0
2006-11-28 20:00:00,226.192,226.236,226.144,226.17,661299999.0
2006-11-28 20:05:00,226.176,226.203,226.079,226.165,843900000.0
2006-11-28 20:10:00,226.166,226.242,226.165,226.204,1315999999.0
2006-11-28 20:15:00,226.221,226.404,226.117,226.364,831499998.0
2006-11-28 20:20:00,226.352,226.36,226.27,226.287,1140300000.0
2006-11-28 20:25:00,226.292,226.353,226.267,226.323,1708900004.0
2006-11-28 20:30:00,226.335,226.351,226.28,226.305,1658100001.0
2006-11-28 20:35:00,226.297,226.342,226.202,226.254,763300002.0
2006-11-28 20:40:00,226.276,226.403,226.276,226.381,1410000004.0
2006-11-28 20:45:00,226.367,226.432,226.192,226.34,1102900001.0
2006-11-28 20:50:00,226.326,226.446,226.326,226.41,1042800001.0
2006-11-28 20:55:00,226.407,226.437,226.222,226.403,1777200000.0
2006-11-28 21:00:00,226.401,226.401,226.196,226.236,1356399998.0
2006-11-28 21:05:00,226.322,226.364,226.195,226.204,802000004.0
2006-11-28 21:10:00,226.341,226.381,226.194,226.359,666799999.0
2006-11-28 21:15:00,226.358,226.365,226.185,226.315,1124699996.0
2006-11-28 21:20:00,226.313,226.313,226.142,226.206,1087400000.0
2006-11-28 21:25:00,226.21,226.277,226.2,226.272,830400002.0
2006-11-28 21:30:00,226.272,226.335,226.104,226.319,507800001.0
2006-11-28 21:35:00,226.312,226.336,226.167,226.304,272900000.0
2006-11-28 21:40:00,226.319,226.397,226.217,226.38,537200005.0
2006-11-28 21:45:00,226.38,226.382,226.327,226.345,424100000.0
2006-11-28 21:50:00,226.357,226.474,226.323,226.462,340699997.0
2006-11-28 21:55:00,226.507,226.574,226.489,226.489,386500000.0
2006-11-28 22:00:00,226.476,226.501,226.289,226.437,895400001.0
2006-11-28 22:05:00,226.429,226.476,226.295,226.445,304899999.0
2006-11-28 22:10:00,226.394,226.504,226.242,226.418,318900001.0
2006-11-28 22:15:00,226.445,226.478,226.173,226.41,645699999.0
2006-11-28 22:20:00,226.441,226.452,226.317,226.452,300600000.0
2006-11-28 22:25:00,226.442,226.465,226.396,226.461,664800003.0
2006-11-28 22:30:00,226.461,226.533,226.375,226.517,716200000.0
2006-11-28 22:35:00,226.523,226.645,226.365,226.61,318200000.0
2006-11-28 22:40:00,226.613,226.645,226.529,226.578,374700001.0
2006-11-28 22:45:00,226.58,226.667,226.485,226.643,431700002.0
2006-11-28 22:50:00,226.632,226.67,226.327,226.578,378400001.0
2006-11-28 22:55:00,226.472,226.661,226.38,226.549,343299999.0
2006-11-28 23:00:00,226.552,226.69,226.392,226.68,230500002.0
2006-11-28 23:05:00,226.624,226.736,226.534,226.695,291200001.0
2006-11-28 23:10:00,226.685,226.721,226.515,226.635,382000002.0
2006-11-28 23:15:00,226.631,226.676,226.466,226.531,199899999.0
2006-11-28 23:20:00,226.646,226.668,226.524,226.659,236400000.0
2006-11-28 23:25:00,226.628,226.717,226.584,226.667,264800002.0
2006-11-28 23:30:00,226.697,226.708,226.576,226.66,207599999.0
2006-11-28 23:35:00,226.638,226.666,226.563,226.666,264700000.0
2006-11-28 23:40:00,226.651,226.651,226.596,226.61,243600000.0
2006-11-28 23:45:00,226.611,226.653,226.556,226.639,252100000.0
2006-11-28 23:50:00,226.638,226.698,226.591,226.678,279100000.0
2006-11-28 23:55:00,226.667,226.707,226.628,226.629,218199998.0
2006-11-29 00:00:00,226.657,226.731,226.625,226.692,182900000.0
2006-11-29 00:05:00,226.711,226.753,226.689,226.707,238399999.0
2006-11-29 00:10:00,226.69,226.719,226.638,226.676,223800000.0
2006-11-29 00:15:00,226.674,226.682,226.604,226.624,325100000.0
2006-11-29 00:20:00,226.655,226.721,226.619,226.69,199000000.0
2006-11-29 00:25:00,226.635,226.758,226.635,226.729,229100000.0
2006-11-29 00:30:00,226.754,226.811,226.715,226.793,184400000.0
2006-11-29 00:35:00,226.79,226.825,226.756,226.776,289400000.0
2006-11-29 00:40:00,226.797,226.813,226.675,226.745,248000002.0
2006-11-29 00:45:00,226.757,226.782,226.709,226.74,377200002.0
2006-11-29 00:50:00,226.757,226.791,226.698,226.756,296999997.0
2006-11-29 00:55:00,226.769,226.786,226.693,226.755,241800000.0
2006-11-29 01:00:00,226.776,226.851,226.757,226.841,280300000.0
2006-11-29 01:05:00,226.844,226.859,226.767,226.81,244100000.0
2006-11-29 01:10:00,226.817,226.85,226.773,226.783,274099996.0
2006-11-29 01:15:00,226.824,226.898,226.806,226.848,222299999.0
2006-11-29 01:20:00,226.917,226.923,226.843,226.868,282100002.0
2006-11-29 01:25:00,226.858,226.9,226.839,226.861,295399999.0
2006-11-29 01:30:00,226.857,226.898,226.805,226.805,233699999.0
2006-11-29 01:35:00,226.826,226.896,226.81,226.871,235000000.0
2006-11-29 01:40:00,226.855,226.894,226.827,226.861,299300000.0
2006-11-29 01:45:00,226.831,226.887,226.808,226.825,248600000.0
2006-11-29 01:50:00,226.805,226.805,226.493,226.493,266400002.0
2006-11-29 01:55:00,226.471,226.635,226.471,226.615,257700002.0
2006-11-29 02:00:00,226.622,226.649,226.511,226.52,206400001.0
2006-11-29 02:05:00,226.527,226.527,226.31,226.31,213300000.0
2006-11-29 02:10:00,226.324,226.346,226.198,226.239,247100000.0
2006-11-29 02:15:00,226.226,226.314,226.226,226.236,290200001.0
2006-11-29 02:20:00,226.238,226.305,226.118,226.147,221600000.0
2006-11-29 02:25:00,226.142,226.146,226.046,226.134,206700000.0
2006-11-29 02:30:00,226.128,226.155,226.111,226.125,186400001.0
2006-11-29 02:35:00,226.116,226.181,226.064,226.179,347800001.0
2006-11-29 02:40:00,226.177,226.236,226.139,226.222,209900000.0
2006-11-29 02:45:00,226.205,226.254,226.188,226.2,266400000.0
2006-11-29 02:50:00,226.215,226.285,226.15,226.285,202300000.0
2006-11-29 02:55:00,226.249,226.3,226.099,226.118,196900000.0
2006-11-29 03:00:00,226.079,226.123,226.006,226.049,263499999.0
2006-11-29 03:05:00,226.052,226.117,226.004,226.033,302999998.0
2006-11-29 03:10:00,226.012,226.023,225.93,225.939,259499999.0
2006-11-29 03:15:00,225.919,225.919,225.783,225.871,184600000.0
2006-11-29 03:20:00,225.875,225.895,225.742,225.822,263600001.0
2006-11-29 03:25:00,225.796,225.861,225.783,225.814,241799999.0
2006-11-29 03:30:00,225.822,225.843,225.707,225.775,258600000.0
2006-11-29 03:35:00,225.787,225.864,225.787,225.864,205799999.0
2006-11-29 03:40:00,225.843,225.914,225.779,225.903,329000001.0
2006-11-29 03:45:00,225.906,225.995,225.876,225.932,312399998.0
2006-11-29 03:50:00,225.918,225.918,225.826,225.832,250400000.0
2006-11-29 03:55:00,225.826,225.887,225.805,225.835,285199997.0
2006-11-29 04:00:00,225.858,225.879,225.811,225.813,289499999.0
2006-11-29 04:05:00,225.822,225.871,225.769,225.814,279299999.0
2006-11-29 04:10:00,225.836,225.836,225.724,225.789,249000000.0
2006-11-29 04:15:00,225.825,225.825,225.727,225.805,261500001.0
2006-11-29 04:20:00,225.804,225.865,225.786,225.831,268000000.0
2006-11-29 04:25:00,225.81,225.857,225.798,225.831,189400000.0
2006-11-29 04:30:00,225.838,225.856,225.704,225.747,233800002.0
2006-11-29 04:35:00,225.756,225.861,225.754,225.861,208200000.0
2006-11-29 04:40:00,225.857,225.857,225.726,225.771,239700000.0
2006-11-29 04:45:00,225.776,225.797,225.738,225.759,226200000.0
2006-11-29 04:50:00,225.742,225.804,225.724,225.77,244300000.0
2006-11-29 04:55:00,225.768,225.787,225.706,225.753,277300001.0
2006-11-29 05:00:00,225.774,225.83,225.709,225.714,281999999.0
2006-11-29 05:05:00,225.754,225.795,225.699,225.795,233400000.0
2006-11-29 05:10:00,225.812,225.852,225.78,225.833,249800001.0
2006-11-29 05:15:00,225.804,225.916,225.804,225.872,252099999.0
2006-11-29 05:20:00,225.881,225.92,225.865,225.903,271300001.0
2006-11-29 05:25:00,225.912,225.912,225.854,225.893,169600001.0
2006-11-29 05:30:00,225.908,225.933,225.865,225.895,305600001.0
2006-11-29 05:35:00,225.907,225.907,225.853,225.889,309699999.0
2006-11-29 05:40:00,225.918,225.982,225.918,225.95,226800000.0
2006-11-29 05:45:00,225.936,225.987,225.925,225.97,273900001.0
2006-11-29 05:50:00,225.947,226.022,225.934,225.98,282400001.0
2006-11-29 05:55:00,225.999,226.019,225.942,225.992,316299999.0
2006-11-29 06:00:00,225.984,226.045,225.96,226.045,239900000.0
2006-11-29 06:05:00,226.031,226.042,225.962,225.962,256100000.0
2006-11-29 06:10:00,225.997,226.06,225.976,226.057,192199999.0
2006-11-29 06:15:00,226.052,226.084,226.017,226.059,267199998.0
2006-11-29 06:20:00,226.068,226.098,226.037,226.057,263799998.0
2006-11-29 06:25:00,226.035,226.052,225.965,225.965,288300001.0
2006-11-29 06:30:00,226.006,226.027,225.988,226.003,299199999.0
2006-11-29 06:35:00,226.004,226.004,225.934,225.953,257200000.0
2006-11-29 06:40:00,225.943,225.996,225.922,225.978,328700000.0
2006-11-29 06:45:00,226.0,226.043,225.973,225.99,231000000.0
2006-11-29 06:50:00,225.997,226.013,225.916,225.948,285599999.0
2006-11-29 06:55:00,225.949,225.965,225.899,225.925,268499998.0
2006-11-29 07:00:00,225.957,225.984,225.917,225.962,243699999.0
2006-11-29 07:05:00,225.965,226.044,225.949,226.006,298700003.0
2006-11-29 07:10:00,226.018,226.051,225.956,226.025,299700002.0
2006-11-29 07:15:00,226.009,226.134,225.988,226.055,198200001.0
2006-11-29 07:20:00,226.019,226.036,225.881,225.942,322400000.0
2006-11-29 07:25:00,225.939,226.0,225.93,226.0,263499998.0
2006-11-29 07:30:00,225.983,225.983,225.898,225.953,218500000.0
2006-11-29 07:35:00,225.959,225.967,225.877,225.89,204600000.0
2006-11-29 07:40:00,225.9,225.971,225.878,225.958,231200000.0
2006-11-29 07:45:00,225.947,225.974,225.899,225.91,219800000.0
2006-11-29 07:50:00,225.937,225.976,225.892,225.905,366299997.0
2006-11-29 07:55:00,225.942,225.979,225.907,225.922,226600000.0
2006-11-29 08:00:00,225.917,225.968,225.893,225.928,206599999.0
2006-11-29 08:05:00,225.923,226.003,225.904,225.98,226299998.0
2006-11-29 08:10:00,225.987,226.052,225.985,226.002,282300001.0
2006-11-29 08:15:00,225.985,226.07,225.967,226.065,256800001.0
2006-11-29 08:20:00,226.06,226.063,225.99,226.063,193800000.0
2006-11-29 08:25:00,226.066,226.081,225.961,225.978,306299999.0
2006-11-29 08:30:00,225.951,226.028,225.912,226.013,293400002.0
2006-11-29 08:35:00,225.984,226.055,225.974,225.999,259399998.0
2006-11-29 08:40:00,226.004,226.023,225.951,225.972,244100000.0
2006-11-29 08:45:00,225.941,225.973,225.927,225.973,245100000.0
2006-11-29 08:50:00,225.968,226.023,225.92,226.018,192500000.0
2006-11-29 08:55:00,226.042,226.153,226.042,226.06,270600000.0
2006-11-29 09:00:00,226.042,226.087,225.958,226.04,230900001.0
2006-11-29 09:05:00,226.045,226.192,226.042,226.135,240099999.0
2006-11-29 09:10:00,226.167,226.179,226.081,226.1,215800001.0
2006-11-29 09:15:00,226.104,226.107,225.998,226.03,266499999.0
2006-11-29 09:20:00,226.038,226.166,225.999,226.119,211100000.0
2006-11-29 09:25:00,226.143,226.199,226.126,226.183,213399999.0
2006-11-29 09:30:00,226.167,226.17,226.041,226.13,235800001.0
2006-11-29 09:35:00,226.121,226.194,226.083,226.157,249400000.0
2006-11-29 09:40:00,226.168,226.185,226.037,226.08,195900000.0
2006-11-29 09:45:00,226.092,226.12,225.988,225.995,189200000.0
2006-11-29 09:50:00,225.992,226.055,225.969,226.01,265100002.0
2006-11-29 09:55:00,226.011,226.012,225.937,225.998,202100001.0
2006-11-29 10:00:00,226.005,226.118,225.987,226.026,199999998.0
2006-11-29 10:05:00,226.008,226.013,225.925,225.947,264700001.0
2006-11-29 10:10:00,225.944,226.156,225.929,226.119,197800000.0
2006-11-29 10:15:00,226.116,226.324,226.107,226.242,236400001.0
2006-11-29 10:20:00,226.229,226.383,226.203,226.369,270600001.0
2006-11-29 10:25:00,226.357,226.413,226.312,226.347,253300000.0
2006-11-29 10:30:00,226.353,226.385,226.29,226.339,193500000.0
2006-11-29 10:35:00,226.327,226.414,226.276,226.402,259399999.0
2006-11-29 10:40:00,226.403,226.408,226.313,226.347,265600000.0
2006-11-29 10:45:00,226.355,226.388,226.307,226.319,272199999.0
2006-11-29 10:50:00,226.33,226.384,226.296,226.375,268100000.0
2006-11-29 10:55:00,226.338,226.394,226.245,226.394,253800000.0
2006-11-29 11:00:00,226.427,226.429,226.244,226.275,225000001.0
2006-11-29 11:05:00,226.271,226.286,226.202,226.261,177200000.0
2006-11-29 11:10:00,226.269,226.329,226.216,226.27,299700002.0
2006-11-29 11:15:00,226.277,226.34,226.224,226.317,174399999.0
2006-11-29 11:20:00,226.342,226.397,226.318,226.371,175700001.0
2006-11-29 11:25:00,226.375,226.519,226.354,226.446,227100000.0
2006-11-29 11:30:00,226.449,226.513,226.403,226.451,275800001.0
2006-11-29 11:35:00,226.458,226.53,226.45,226.49,279200002.0
2006-11-29 11:40:00,226.463,226.534,226.449,226.526,284500001.0
2006-11-29 11:45:00,226.55,226.579,226.398,226.401,224400000.0
2006-11-29 11:50:00,226.41,226.44,226.38,226.38,250700002.0
2006-11-29 11:55:00,226.371,226.393,226.29,226.369,292400001.0
2006-11-29 12:00:00,226.379,226.381,226.302,226.346,263700000.0
2006-11-29 12:05:00,226.356,226.439,226.342,226.412,243600000.0
2006-11-29 12:10:00,226.405,226.405,226.32,226.36,272600001.0
2006-11-29 12:15:00,226.385,226.427,226.349,226.377,287199998.0
2006-11-29 12:20:00,226.362,226.403,226.33,226.397,187300000.0
2006-11-29 12:25:00,226.418,226.463,226.367,226.428,247699999.0
2006-11-29 12:30:00,226.423,226.474,226.405,226.457,230000002.0
2006-11-29 12:35:00,226.485,226.548,226.451,226.541,277400001.0
2006-11-29 12:40:00,226.517,226.524,226.443,226.485,272599999.0
2006-11-29 12:45:00,226.482,226.486,226.3,226.362,295600001.0
2006-11-29 12:50:00,226.38,226.396,226.313,226.348,249500002.0
2006-11-29 12:55:00,226.351,226.375,226.258,226.367,365699998.0
2006-11-29 13:00:00,226.354,226.392,226.321,226.323,259299999.0
2006-11-29 13:05:00,226.342,226.377,226.307,226.355,281000000.0
2006-11-29 13:10:00,226.33,226.41,226.321,226.389,278599999.0
2006-11-29 13:15:00,226.389,226.42,226.345,226.39,263100001.0
2006-11-29 13:20:00,226.425,226.578,226.409,226.57,234400000.0
2006-11-29 13:25:00,226.569,226.61,226.518,226.534,239999999.0
2006-11-29 13:30:00,226.507,226.594,226.46,226.572,263000000.0
2006-11-29 13:35:00,226.556,226.557,226.473,226.477,230499998.0
2006-11-29 13:40:00,226.489,226.531,226.447,226.483,275600001.0
2006-11-29 13:45:00,226.469,226.472,226.423,226.465,285400000.0
2006-11-29 13:50:00,226.498,226.498,226.373,226.424,296000000.0
2006-11-29 13:55:00,226.412,226.472,226.385,226.45,275400002.0
2006-11-29 14:00:00,226.458,226.782,226.458,226.749,174900000.0
2006-11-29 14:05:00,226.728,226.728,226.644,226.657,281500002.0
2006-11-29 14:10:00,226.648,226.746,226.62,226.746,223199999.0
2006-11-29 14:15:00,226.757,226.757,226.619,226.704,246200000.0
2006-11-29 14:20:00,226.702,226.711,226.601,226.614,318000001.0
2006-11-29 14:25:00,226.648,226.991,226.614,226.967,199300000.0
2006-11-29 14:30:00,226.939,226.998,226.908,226.998,277800002.0
2006-11-29 14:35:00,227.003,227.011,226.89,226.894,300899999.0
2006-11-29 14:40:00,226.906,227.06,226.9,227.055,238699998.0
2006-11-29 14:45:00,227.041,227.065,226.952,227.045,221900001.0
2006-11-29 14:50:00,227.032,227.032,226.914,226.938,277300001.0
2006-11-29 14:55:00,226.945,227.017,226.917,227.015,298300001.0
2006-11-29 15:00:00,227.011,227.052,226.947,226.947,246400000.0
2006-11-29 15:05:00,226.941,227.018,226.922,226.924,267699999.0
2006-11-29 15:10:00,226.916,226.935,226.859,226.92,247400002.0
2006-11-29 15:15:00,226.926,226.962,226.902,226.957,190600000.0
2006-11-29 15:20:00,226.961,226.997,226.95,226.997,262699999.0
2006-11-29 15:25:00,226.989,226.99,226.926,226.933,275600000.0
2006-11-29 15:30:00,226.91,227.117,226.854,227.086,296599999.0
2006-11-29 15:35:00,227.035,227.041,226.943,226.992,166800001.0
2006-11-29 15:40:00,226.99,226.99,226.789,226.79,233300000.0
2006-11-29 15:45:00,226.788,226.832,226.708,226.729,254499999.0
2006-11-29 15:50:00,226.74,226.74,226.64,226.668,301300002.0
2006-11-29 15:55:00,226.659,226.678,226.556,226.575,184399999.0
2006-11-29 16:00:00,226.602,226.625,226.523,226.548,264300001.0
2006-11-29 16:05:00,226.542,226.692,226.486,226.519,194899999.0
2006-11-29 16:10:00,226.484,226.72,226.438,226.482,169100000.0
2006-11-29 16:15:00,226.492,226.506,226.443,226.449,217500000.0
2006-11-29 16:20:00,226.452,226.474,226.355,226.383,313599999.0
2006-11-29 16:25:00,226.386,226.574,226.378,226.56,262900002.0
2006-11-29 16:30:00,226.549,226.557,226.432,226.486,243000001.0
2006-11-29 16:35:00,226.477,226.498,226.413,226.455,325199999.0
2006-11-29 16:40:00,226.45,226.509,226.413,226.433,295499997.0
2006-11-29 16:45:00,226.439,226.522,226.439,226.483,266000001.0
2006-11-29 16:50:00,226.489,226.51,226.43,226.447,250600001.0
2006-11-29 16:55:00,226.452,226.468,226.387,226.413,231100001.0
2006-11-29 17:00:00,226.345,226.435,226.26,226.373,221800001.0
2006-11-29 17:05:00,226.375,226.379,226.207,226.345,306099999.0
2006-11-29 17:10:00,226.319,226.353,226.287,226.287,240000000.0
2006-11-29 17:15:00,226.305,226.38,226.291,226.328,295000001.0
2006-11-29 17:20:00,226.307,226.4,226.307,226.374,251000000.0
2006-11-29 17:25:00,226.337,226.438,226.318,226.38,186300001.0
2006-11-29 17:30:00,226.38,226.434,226.38,226.405,195900000.0
2006-11-29 17:35:00,226.393,226.429,226.339,226.36,289700000.0
2006-11-29 17:40:00,226.363,226.404,226.328,226.328,209299999.0
2006-11-29 17:45:00,226.327,226.401,226.316,226.342,212700000.0
2006-11-29 17:50:00,226.36,226.392,226.311,226.321,232600000.0
2006-11-29 17:55:00,226.31,226.385,226.299,226.378,220900001.0
2006-11-29 18:00:00,226.414,226.459,226.339,226.349,2492899999.0
2006-11-29 18:05:00,226.369,226.501,226.363,226.491,3065800005.0
2006-11-29 18:10:00,226.503,226.516,226.402,226.433,2077100003.0
2006-11-29 18:15:00,226.445,226.487,226.396,226.487,2271999992.0
2006-11-29 18:20:00,226.475,226.534,226.408,226.473,2961799999.0
2006-11-29 18:25:00,226.479,226.517,226.42,226.5,2048300000.0
2006-11-29 18:30:00,226.505,226.55,226.492,226.527,1859400000.0
2006-11-29 18:35:00,226.515,226.55,226.479,226.499,1139600000.0
2006-11-29 18:40:00,226.492,226.538,226.469,226.514,1344500002.0
2006-11-29 18:45:00,226.505,226.559,226.497,226.544,779700002.0
2006-11-29 18:50:00,226.534,226.559,226.523,226.531,1178199998.0
2006-11-29 18:55:00,226.536,226.559,226.528,226.54,1064700000.0
2006-11-29 19:00:00,226.528,226.559,226.521,226.543,824900002.0
2006-11-29 19:05:00,226.546,226.557,226.52,226.542,1410500003.0
2006-11-29 19:10:00,226.548,226.553,226.52,226.538,633500000.0
2006-11-29 19:15:00,226.545,226.559,226.529,226.538,921600004.0
2006-11-29 19:20:00,226.541,226.546,226.08,226.11,964900004.0
2006-11-29 19:25:00,226.09,226.22,226.09,226.16,1027500005.0
2006-11-29 19:30:00,226.18,226.28,226.14,226.28,1027500005.0
2006-11-29 19:35:00,226.27,226.555,226.25,226.541,913499999.0
2006-11-29 19:40:00,226.534,226.536,226.431,226.472,1091700001.0
2006-11-29 19:45:00,226.476,226.544,226.454,226.512,690100000.0
2006-11-29 19:50:00,226.518,226.557,226.46,226.518,759099999.0
2006-11-29 19:55:00,226.493,226.527,226.457,226.464,837099995.0
2006-11-29 20:00:00,226.455,226.455,226.334,226.359,572300001.0
2006-11-29 20:05:00,226.362,226.369,226.29,226.309,925100000.0
2006-11-29 20:10:00,226.308,226.372,226.29,226.338,1234399996.0
2006-11-29 20:15:00,226.35,226.409,226.318,226.367,898799999.0
2006-11-29 20:20:00,226.358,226.366,226.099,226.104,1021599999.0
2006-11-29 20:25:00,226.123,226.201,226.12,226.169,1597299998.0
2006-11-29 20:30:00,226.175,226.277,226.153,226.247,1962200000.0
2006-11-29 20:35:00,226.259,226.304,226.242,226.262,681800001.0
2006-11-29 20:40:00,226.283,226.315,226.211,226.291,1443300001.0
2006-11-29 20:45:00,226.296,226.298,226.221,226.252,1101799997.0
2006-11-29 20:50:00,226.224,226.299,226.195,226.272,972200002.0
2006-11-29 20:55:00,226.275,226.322,226.242,226.314,1703999998.0
2006-11-29 21:00:00,226.313,226.325,226.218,226.273,1484500001.0
2006-11-29 21:05:00,226.271,226.341,226.264,226.318,810100000.0
2006-11-29 21:10:00,226.318,226.382,226.281,226.332,716800000.0
2006-11-29 21:15:00,226.328,226.347,226.211,226.272,894300002.0
2006-11-29 21:20:00,226.265,226.329,226.234,226.301,1095899999.0
2006-11-29 21:25:00,226.315,226.359,226.258,226.341,811599998.0
2006-11-29 21:30:00,226.342,226.406,226.323,226.372,433800000.0
2006-11-29 21:35:00,226.361,226.373,226.068,226.281,217000000.0
2006-11-29 21:40:00,226.348,226.38,225.986,226.35,528600000.0
2006-11-29 21:45:00,226.355,226.359,226.234,226.243,403300000.0
2006-11-29 21:50:00,226.271,226.278,226.205,226.258,407100001.0
2006-11-29 21:55:00,226.252,226.34,226.226,226.317,390799998.0
2006-11-29 22:00:00,226.313,226.411,226.272,226.356,806100001.0
2006-11-29 22:05:00,226.343,226.37,226.265,226.334,307600002.0
2006-11-29 22:10:00,226.333,226.377,226.332,226.359,358000000.0
2006-11-29 22:15:00,226.368,226.402,226.332,226.37,617500001.0
2006-11-29 22:20:00,226.368,226.377,226.311,226.339,295200000.0
2006-11-29 22:25:00,226.32,226.342,226.261,226.307,451300002.0
2006-11-29 22:30:00,226.311,226.341,226.258,226.331,721900001.0
2006-11-29 22:35:00,226.318,226.338,226.283,226.319,333400001.0
2006-11-29 22:40:00,226.325,226.378,226.267,226.378,421900001.0
2006-11-29 22:45:00,226.381,226.426,226.286,226.333,306899999.0
2006-11-29 22:50:00,226.347,226.377,226.244,226.283,333200000.0
2006-11-29 22:55:00,226.312,226.377,226.303,226.359,293800000.0
2006-11-29 23:00:00,226.358,226.427,226.336,226.373,216100000.0
2006-11-29 23:05:00,226.39,226.398,226.337,226.353,204799999.0
2006-11-29 23:10:00,226.387,226.396,226.343,226.393,289200001.0
2006-11-29 23:15:00,226.39,226.421,226.362,226.42,191899999.0
2006-11-29 23:20:00,226.406,226.423,226.356,226.379,265500000.0
2006-11-29 23:25:00,226.364,226.412,226.353,226.401,244299999.0
2006-11-29 23:30:00,226.425,226.443,226.38,226.43,332700000.0
2006-11-29 23:35:00,226.385,226.46,226.359,226.434,198299999.0
2006-11-29 23:40:00,226.431,226.486,226.412,226.427,240900001.0
2006-11-29 23:45:00,226.436,226.472,226.394,226.472,253000000.0
2006-11-29 23:50:00,226.459,226.509,226.427,226.475,286599998.0
2006-11-29 23:55:00,226.478,226.546,226.465,226.533,302600000.0
2006-11-30 00:00:00,226.497,226.498,226.337,226.337,236800001.0
2006-11-30 00:05:00,226.348,226.438,226.348,226.438,182099999.0
2006-11-30 00:10:00,226.426,226.444,226.36,226.36,243000000.0
2006-11-30 00:15:00,226.36,226.411,226.354,226.409,233000001.0
2006-11-30 00:20:00,226.409,226.415,226.322,226.322,187400000.0
2006-11-30 00:25:00,226.336,226.371,226.313,226.353,366400001.0
2006-11-30 00:30:00,226.362,226.362,226.307,226.357,197700002.0
2006-11-30 00:35:00,226.355,226.385,226.302,226.309,167100000.0
2006-11-30 00:40:00,226.358,226.546,226.352,226.519,147300000.0
2006-11-30 00:45:00,226.501,226.501,226.456,226.463,275699999.0
2006-11-30 00:50:00,226.497,226.544,226.47,226.501,189600001.0
2006-11-30 00:55:00,226.503,226.528,226.415,226.415,199500000.0
2006-11-30 01:00:00,226.395,226.466,226.385,226.405,256100000.0
2006-11-30 01:05:00,226.41,226.437,226.408,226.416,273600001.0
2006-11-30 01:10:00,226.426,226.435,226.344,226.39,247600001.0
2006-11-30 01:15:00,226.37,226.412,226.339,226.382,324600000.0
2006-11-30 01:20:00,226.372,226.397,226.311,226.393,233900000.0
2006-11-30 01:25:00,226.353,226.404,226.338,226.374,306300002.0
2006-11-30 01:30:00,226.404,226.475,226.378,226.475,197900000.0
2006-11-30 01:35:00,226.47,226.503,226.432,226.481,155600000.0
2006-11-30 01:40:00,226.487,226.505,226.427,226.44,339800001.0
2006-11-30 01:45:00,226.44,226.509,226.403,226.473,275700001.0
2006-11-30 01:50:00,226.461,226.493,226.407,226.407,272300000.0
2006-11-30 01:55:00,226.459,226.543,226.448,226.479,202899998.0
2006-11-30 02:00:00,226.502,226.544,226.47,226.508,257300002.0
2006-11-30 02:05:00,226.525,226.56,226.496,226.528,245400001.0
2006-11-30 02:10:00,226.513,226.562,226.469,226.562,298599998.0
2006-11-30 02:15:00,226.563,226.59,226.494,226.507,205900001.0
2006-11-30 02:20:00,226.499,226.538,226.46,226.462,274599997.0
2006-11-30 02:25:00,226.51,226.534,226.472,226.494,207699999.0
2006-11-30 02:30:00,226.534,226.574,226.52,226.537,214700000.0
2006-11-30 02:35:00,226.529,226.559,226.498,226.504,298900000.0
2006-11-30 02:40:00,226.492,226.507,226.401,226.496,263899999.0
2006-11-30 02:45:00,226.501,226.518,226.449,226.49,255600000.0
2006-11-30 02:50:00,226.474,226.503,226.406,226.475,209100000.0
2006-11-30 02:55:00,226.45,226.486,226.389,226.465,252500001.0
2006-11-30 03:00:00,226.472,226.498,226.381,226.4,215999999.0
2006-11-30 03:05:00,226.409,226.463,226.395,226.445,243099999.0
2006-11-30 03:10:00,226.439,226.517,226.409,226.515,249200000.0
2006-11-30 03:15:00,226.521,226.569,226.503,226.545,232200001.0
2006-11-30 03:20:00,226.515,226.584,226.51,226.584,265599999.0
2006-11-30 03:25:00,226.578,226.578,226.499,226.557,203399998.0
2006-11-30 03:30:00,226.556,226.573,226.522,226.562,248099999.0
2006-11-30 03:35:00,226.538,226.61,226.515,226.61,190100000.0
2006-11-30 03:40:00,226.595,226.661,226.537,226.605,252000001.0
2006-11-30 03:45:00,226.62,226.664,226.591,226.635,295300001.0
2006-11-30 03:50:00,226.611,226.625,226.531,226.564,199300001.0
2006-11-30 03:55:00,226.591,226.617,226.556,226.579,238400002.0
2006-11-30 04:00:00,226.569,226.574,226.322,226.339,189799999.0
2006-11-30 04:05:00,226.374,226.486,226.367,226.401,269399999.0
2006-11-30 04:10:00,226.425,226.425,226.268,226.314,258300002.0
2006-11-30 04:15:00,226.31,226.371,226.278,226.299,222699999.0
2006-11-30 04:20:00,226.294,226.402,226.278,226.338,282500000.0
2006-11-30 04:25:00,226.336,226.373,226.309,226.318,199400000.0
2006-11-30 04:30:00,226.327,226.346,226.287,226.313,235900001.0
2006-11-30 04:35:00,226.297,226.332,226.268,226.319,199200003.0
2006-11-30 04:40:00,226.323,226.355,226.277,226.327,261000000.0
2006-11-30 04:45:00,226.322,226.397,226.298,226.343,260000002.0
2006-11-30 04:50:00,226.367,226.392,226.331,226.389,278500000.0
2006-11-30 04:55:00,226.379,226.383,226.331,226.371,225500000.0
2006-11-30 05:00:00,226.384,226.427,226.358,226.427,257200000.0
2006-11-30 05:05:00,226.443,226.475,226.407,226.475,254900001.0
2006-11-30 05:10:00,226.447,226.475,226.41,226.421,334300000.0
2006-11-30 05:15:00,226.464,226.496,226.422,226.428,338000002.0
2006-11-30 05:20:00,226.433,226.438,226.379,226.395,257600000.0
2006-11-30 05:25:00,226.414,226.433,226.375,226.41,203800000.0
2006-11-30 05:30:00,226.396,226.43,226.37,226.399,221700000.0
2006-11-30 05:35:00,226.405,226.447,226.373,226.398,280400000.0
2006-11-30 05:40:00,226.423,226.432,226.354,226.405,211299999.0
2006-11-30 05:45:00,226.427,226.428,226.361,226.391,253500000.0
2006-11-30 05:50:00,226.379,226.425,226.375,226.395,315500000.0
2006-11-30 05:55:00,226.375,226.4,226.344,226.361,253499999.0
2006-11-30 06:00:00,226.39,226.4,226.328,226.377,232600001.0
2006-11-30 06:05:00,226.367,226.38,226.302,226.338,236599999.0
2006-11-30 06:10:00,226.31,226.339,226.251,226.292,274000000.0
2006-11-30 06:15:00,226.29,226.337,226.259,226.319,224300002.0
2006-11-30 06:20:00,226.316,226.344,226.294,226.313,310300001.0
2006-11-30 06:25:00,226.343,226.406,226.322,226.363,299100001.0
2006-11-30 06:30:00,226.393,226.397,226.323,226.374,212600000.0
2006-11-30 06:35:00,226.373,226.417,226.316,226.378,246900000.0
2006-11-30 06:40:00,226.365,226.409,226.299,226.357,281299998.0
2006-11-30 06:45:00,226.402,226.417,226.355,226.377,302699999.0
2006-11-30 06:50:00,226.368,226.401,226.331,226.369,241899999.0
2006-11-30 06:55:00,226.355,226.389,226.309,226.336,154800000.0
2006-11-30 07:00:00,226.35,226.368,226.267,226.349,167000000.0
2006-11-30 07:05:00,226.35,226.401,226.316,226.347,279600001.0
2006-11-30 07:10:00,226.363,226.363,226.308,226.338,205900000.0
2006-11-30 07:15:00,226.336,226.355,226.272,226.318,261299998.0
2006-11-30 07:20:00,226.311,226.34,226.272,226.316,257100002.0
2006-11-30 07:25:00,226.326,226.327,226.266,226.28,277700000.0
2006-11-30 07:30:00,226.251,226.287,226.169,226.265,220199999.0
2006-11-30 07:35:00,226.284,226.332,226.233,226.31,233300001.0
2006-11-30 07:40:00,226.313,226.313,226.218,226.255,158000000.0
2006-11-30 07:45:00,226.257,226.332,226.257,226.286,242599999.0
2006-11-30 07:50:00,226.289,226.376,226.275,226.287,255000000.0
2006-11-30 07:55:00,226.299,226.338,226.253,226.267,279799999.0
2006-11-30 08:00:00,226.265,226.271,226.192,226.222,268999999.0
2006-11-30 08:05:00,226.244,226.283,226.213,226.225,245000001.0
2006-11-30 08:10:00,226.236,226.28,226.212,226.237,119800001.0
2006-11-30 08:15:00,226.231,226.253,226.185,226.23,225899997.0
2006-11-30 08:20:00,226.205,226.33,226.202,226.328,224500000.0
2006-11-30 08:25:00,226.316,226.42,226.291,226.42,198199999.0
2006-11-30 08:30:00,226.416,226.416,226.309,226.358,298800000.0
2006-11-30 08:35:00,226.334,226.38,226.333,226.352,296000001.0
2006-11-30 08:40:00,226.355,226.496,226.338,226.449,322000001.0
2006-11-30 08:45:00,226.437,226.506,226.433,226.433,256299999.0
2006-11-30 08:50:00,226.434,226.474,226.427,226.435,238500000.0
2006-11-30 08:55:00,226.445,226.516,226.425,226.459,191300000.0
2006-11-30 09:00:00,226.462,226.63,226.462,226.617,211300002.0
2006-11-30 09:05:00,226.62,226.623,226.511,226.58,325500001.0
2006-11-30 09:10:00,226.625,226.677,226.592,226.628,205100001.0
2006-11-30 09:15:00,226.634,226.635,226.534,226.547,253100000.0
2006-11-30 09:20:00,226.565,226.871,226.565,226.84,258400001.0
2006-11-30 09:25:00,226.835,226.855,226.733,226.788,297100001.0
2006-11-30 09:30:00,226.772,226.833,226.724,226.739,200499999.0
2006-11-30 09:35:00,226.677,226.702,226.571,226.643,252000001.0
2006-11-30 09:40:00,226.627,226.68,226.598,226.68,252100001.0
2006-11-30 09:45:00,226.67,226.739,226.604,226.715,212700001.0
2006-11-30 09:50:00,226.713,226.752,226.647,226.653,248000000.0
2006-11-30 09:55:00,226.658,226.76,226.611,226.76,286399998.0
2006-11-30 10:00:00,226.75,226.808,226.741,226.751,333600002.0
2006-11-30 10:05:00,226.741,226.758,226.661,226.738,216900000.0
2006-11-30 10:10:00,226.746,226.816,226.729,226.779,201600000.0
2006-11-30 10:15:00,226.768,226.781,226.718,226.751,208000000.0
2006-11-30 10:20:00,226.762,226.846,226.704,226.845,228800000.0
2006-11-30 10:25:00,226.818,226.898,226.803,226.847,302299999.0
2006-11-30 10:30:00,226.872,226.889,226.8,226.848,292900001.0
2006-11-30 10:35:00,226.825,226.898,226.795,226.87,291400001.0
2006-11-30 10:40:00,226.883,226.883,226.818,226.841,259000001.0
2006-11-30 10:45:00,226.857,226.862,226.796,226.837,288400001.0
2006-11-30 10:50:00,226.843,226.906,226.797,226.906,238200002.0
2006-11-30 10:55:00,226.909,226.909,226.804,226.878,228500001.0
2006-11-30 11:00:00,226.896,226.918,226.821,226.849,213600001.0
2006-11-30 11:05:00,226.851,226.888,226.796,226.837,266299999.0
2006-11-30 11:10:00,226.833,226.866,226.816,226.831,263400000.0
2006-11-30 11:15:00,226.821,226.843,226.804,226.805,261400000.0
2006-11-30 11:20:00,226.811,227.12,226.811,227.12,222899999.0
2006-11-30 11:25:00,227.167,227.212,227.034,227.145,237300001.0
2006-11-30 11:30:00,227.151,227.191,227.134,227.18,289400003.0
2006-11-30 11:35:00,227.154,227.332,227.126,227.332,265600000.0
2006-11-30 11:40:00,227.315,227.357,227.277,227.292,326999999.0
2006-11-30 11:45:00,227.284,227.363,227.25,227.354,265499998.0
2006-11-30 11:50:00,227.338,227.453,227.289,227.405,294100003.0
2006-11-30 11:55:00,227.415,227.433,227.351,227.427,208000001.0
2006-11-30 12:00:00,227.431,227.459,227.382,227.422,260899999.0
2006-11-30 12:05:00,227.416,227.452,227.296,227.315,214099999.0
2006-11-30 12:10:00,227.338,227.372,227.266,227.334,248200000.0
2006-11-30 12:15:00,227.303,227.352,227.23,227.235,333499999.0
2006-11-30 12:20:00,227.256,227.384,227.245,227.375,222599999.0
2006-11-30 12:25:00,227.35,227.414,227.34,227.365,289900002.0
2006-11-30 12:30:00,227.355,227.419,227.333,227.365,212799998.0
2006-11-30 12:35:00,227.386,227.489,227.365,227.447,356900002.0
2006-11-30 12:40:00,227.45,227.456,227.392,227.43,285999999.0
2006-11-30 12:45:00,227.418,227.453,227.345,227.345,264700001.0
2006-11-30 12:50:00,227.346,227.346,227.148,227.206,257200001.0
2006-11-30 12:55:00,227.204,227.241,227.136,227.194,248600000.0
2006-11-30 13:00:00,227.191,227.297,227.173,227.248,273199999.0
2006-11-30 13:05:00,227.254,227.285,227.215,227.244,296100000.0
2006-11-30 13:10:00,227.257,227.292,227.212,227.292,287199999.0
2006-11-30 13:15:00,227.299,227.342,227.208,227.211,308999999.0
2006-11-30 13:20:00,227.232,227.232,227.065,227.122,270000002.0
2006-11-30 13:25:00,227.124,227.176,227.025,227.172,227699999.0
2006-11-30 13:30:00,227.152,227.179,227.005,227.179,220000000.0
2006-11-30 13:35:00,227.174,227.219,227.125,227.219,244000000.0
2006-11-30 13:40:00,227.21,227.286,227.202,227.27,283400000.0
2006-11-30 13:45:00,227.256,227.296,227.245,227.267,251000001.0
2006-11-30 13:50:00,227.281,227.281,227.194,227.273,272200000.0
2006-11-30 13:55:00,227.274,227.348,227.229,227.348,209500000.0
2006-11-30 14:00:00,227.342,227.385,227.292,227.362,212999999.0
2006-11-30 14:05:00,227.346,227.346,227.282,227.317,182999999.0
2006-11-30 14:10:00,227.349,227.407,227.255,227.265,174800000.0
2006-11-30 14:15:00,227.265,227.31,227.237,227.284,266900002.0
2006-11-30 14:20:00,227.288,227.343,227.254,227.293,302999998.0
2006-11-30 14:25:00,227.293,227.329,227.247,227.264,225600001.0
2006-11-30 14:30:00,227.233,227.26,227.132,227.188,182700001.0
2006-11-30 14:35:00,227.205,227.209,227.132,227.194,276600002.0
2006-11-30 14:40:00,227.202,227.25,227.146,227.239,257200000.0
2006-11-30 14:45:00,227.264,227.3,227.241,227.273,201400000.0
2006-11-30 14:50:00,227.29,227.312,227.251,227.304,264199999.0
2006-11-30 14:55:00,227.315,227.336,227.265,227.315,213399999.0
2006-11-30 15:00:00,227.343,227.366,227.32,227.359,219300001.0
2006-11-30 15:05:00,227.349,227.368,227.28,227.346,274300001.0
2006-11-30 15:10:00,227.357,227.365,227.302,227.331,199300000.0
2006-11-30 15:15:00,227.307,227.327,227.244,227.265,254899999.0
2006-11-30 15:20:00,227.258,227.301,227.191,227.213,310500000.0
2006-11-30 15:25:00,227.215,227.223,227.133,227.144,300700000.0
2006-11-30 15:30:00,227.113,227.37,227.064,227.325,295799999.0
2006-11-30 15:35:00,227.325,227.331,227.194,227.211,259700000.0
2006-11-30 15:40:00,227.225,227.238,227.166,227.198,252499998.0
2006-11-30 15:45:00,227.214,227.327,227.214,227.25,222500001.0
2006-11-30 15:50:00,227.225,227.225,227.172,227.207,215400000.0
2006-11-30 15:55:00,227.192,227.257,227.172,227.244,205699999.0
2006-11-30 16:00:00,227.222,227.278,227.173,227.229,198700000.0
2006-11-30 16:05:00,227.203,227.27,227.203,227.238,140800000.0
2006-11-30 16:10:00,227.245,227.345,227.24,227.333,259999999.0
2006-11-30 16:15:00,227.351,227.363,227.255,227.285,289399999.0
2006-11-30 16:20:00,227.288,227.339,227.25,227.305,293600000.0
2006-11-30 16:25:00,227.312,227.335,227.27,227.287,260900002.0
2006-11-30 16:30:00,227.292,227.354,227.292,227.329,233100000.0
2006-11-30 16:35:00,227.316,227.338,227.29,227.31,273900000.0
2006-11-30 16:40:00,227.299,227.327,227.245,227.268,262699998.0
2006-11-30 16:45:00,227.282,227.317,227.261,227.297,336799999.0
2006-11-30 16:50:00,227.294,227.294,227.193,227.238,264200001.0
2006-11-30 16:55:00,227.254,227.405,227.235,227.287,288300001.0
2006-11-30 17:00:00,227.291,227.315,227.089,227.096,253399999.0
2006-11-30 17:05:00,227.08,227.291,227.08,227.222,236200000.0
2006-11-30 17:10:00,227.226,227.324,227.207,227.207,275200000.0
2006-11-30 17:15:00,227.215,227.339,227.192,227.294,322299999.0
2006-11-30 17:20:00,227.289,227.302,227.181,227.23,192600000.0
2006-11-30 17:25:00,227.217,227.252,227.163,227.212,309600001.0
2006-11-30 17:30:00,227.214,227.281,227.185,227.281,272499999.0
2006-11-30 17:35:00,227.27,227.27,227.161,227.214,202000000.0
2006-11-30 17:40:00,227.195,227.212,227.123,227.193,220900000.0
2006-11-30 17:45:00,227.204,227.254,227.175,227.196,252700002.0
2006-11-30 17:50:00,227.178,227.241,227.108,227.193,221800000.0
2006-11-30 17:55:00,227.204,227.504,227.189,227.416,217300001.0
2006-11-30 18:00:00,227.459,227.527,227.377,227.394,2262499998.0
2006-11-30 18:05:00,227.425,227.467,227.337,227.455,3394499992.0
2006-11-30 18:10:00,227.466,227.523,227.429,227.45,2409800003.0
2006-11-30 18:15:00,227.468,227.528,227.369,227.478,2517500003.0
2006-11-30 18:20:00,227.467,227.525,227.396,227.43,3182900004.0
2006-11-30 18:25:00,227.441,227.552,227.401,227.438,2203399997.0
2006-11-30 18:30:00,227.436,227.547,227.43,227.48,2024800005.0
2006-11-30 18:35:00,227.459,227.502,227.408,227.47,1145700000.0
2006-11-30 18:40:00,227.452,227.491,227.401,227.448,1335800001.0
2006-11-30 18:45:00,227.45,227.558,227.445,227.514,846699998.0
2006-11-30 18:50:00,227.534,227.58,227.415,227.447,1341199999.0
2006-11-30 18:55:00,227.455,227.523,227.441,227.517,1180900001.0
2006-11-30 19:00:00,227.512,227.575,227.495,227.495,942099998.0
2006-11-30 19:05:00,227.5,227.561,227.498,227.547,1392800004.0
2006-11-30 19:10:00,227.55,227.578,227.474,227.568,682100000.0
2006-11-30 19:15:00,227.573,227.627,227.539,227.594,834500002.0
2006-11-30 19:20:00,227.605,227.622,227.488,227.593,1044100000.0
2006-11-30 19:25:00,227.597,227.597,227.478,227.496,1225199998.0
2006-11-30 19:30:00,227.496,227.631,227.487,227.578,1310800007.0
2006-11-30 19:35:00,227.576,227.614,227.505,227.547,1019999996.0
2006-11-30 19:40:00,227.547,227.698,227.516,227.657,1067800003.0
2006-11-30 19:45:00,227.66,227.792,227.645,227.792,747099998.0
2006-11-30 19:50:00,227.797,227.804,227.719,227.733,898100001.0
2006-11-30 19:55:00,227.707,227.73,227.664,227.695,786600003.0
2006-11-30 20:00:00,227.692,227.711,227.661,227.684,690700003.0
2006-11-30 20:05:00,227.685,227.703,227.649,227.662,811299998.0
2006-11-30 20:10:00,227.664,227.723,227.635,227.678,1145000000.0
2006-11-30 20:15:00,227.67,227.69,227.629,227.629,842099998.0
2006-11-30 20:20:00,227.638,227.675,227.586,227.586,1071500002.0
2006-11-30 20:25:00,227.593,227.621,227.539,227.565,1611600000.0
2006-11-30 20:30:00,227.569,227.602,227.547,227.583,1779200002.0
2006-11-30 20:35:00,227.57,227.617,227.57,227.584,864999999.0
2006-11-30 20:40:00,227.588,227.609,227.561,227.594,1557000002.0
2006-11-30 20:45:00,227.601,227.619,227.572,227.58,1164499997.0
2006-11-30 20:50:00,227.569,227.636,227.536,227.594,912600001.0
2006-11-30 20:55:00,227.594,227.635,227.579,227.625,1783600001.0
2006-11-30 21:00:00,227.621,227.654,227.561,227.627,1414500000.0
2006-11-30 21:05:00,227.637,227.675,227.617,227.664,740800002.0
2006-11-30 21:10:00,227.66,227.72,227.627,227.684,675699999.0
2006-11-30 21:15:00,227.684,227.748,227.648,227.7,1030000006.0
2006-11-30 21:20:00,227.707,227.709,227.652,227.653,1048600001.0
2006-11-30 21:25:00,227.647,227.671,227.559,227.574,784200004.0
2006-11-30 21:30:00,227.553,227.583,227.527,227.564,582799999.0
2006-11-30 21:35:00,227.577,227.629,227.559,227.593,408999999.0
2006-11-30 21:40:00,227.596,227.608,227.505,227.545,562100000.0
2006-11-30 21:45:00,227.558,227.569,227.489,227.564,387100000.0
2006-11-30 21:50:00,227.544,227.617,227.535,227.617,337900002.0
2006-11-30 21:55:00,227.586,227.637,227.536,227.536,373000001.0
2006-11-30 22:00:00,227.524,227.564,227.504,227.537,827500002.0
2006-11-30 22:05:00,227.532,227.562,227.494,227.545,287500001.0
2006-11-30 22:10:00,227.512,227.515,227.44,227.468,383800001.0
2006-11-30 22:15:00,227.492,227.577,227.454,227.577,619199998.0
2006-11-30 22:20:00,227.534,227.578,227.51,227.521,260700000.0
2006-11-30 22:25:00,227.543,227.563,227.498,227.528,511099998.0
2006-11-30 22:30:00,227.526,227.564,227.491,227.493,703099999.0
2006-11-30 22:35:00,227.534,227.561,227.46,227.493,360199999.0
2006-11-30 22:40:00,227.466,227.484,227.435,227.454,376300002.0
2006-11-30 22:45:00,227.47,227.573,227.435,227.556,423500001.0
2006-11-30 22:50:00,227.534,227.592,227.525,227.571,393300001.0
2006-11-30 22:55:00,227.557,227.577,227.488,227.509,287199999.0
2006-11-30 23:00:00,227.507,227.546,227.475,227.492,262400001.0
2006-11-30 23:05:00,227.5,227.543,227.475,227.515,163299999.0
2006-11-30 23:10:00,227.487,227.545,227.441,227.458,257300000.0
2006-11-30 23:15:00,227.452,227.535,227.452,227.493,198500000.0
2006-11-30 23:20:00,227.496,227.558,227.483,227.553,223900000.0
2006-11-30 23:25:00,227.535,227.535,227.392,227.392,290400000.0
2006-11-30 23:30:00,227.43,227.539,227.429,227.503,222200000.0
2006-11-30 23:35:00,227.504,227.583,227.502,227.531,289199999.0
2006-11-30 23:40:00,227.541,227.617,227.522,227.555,236499998.0
2006-11-30 23:45:00,227.565,227.689,227.565,227.689,255700000.0
2006-11-30 23:50:00,227.656,227.69,227.619,227.619,246000000.0
2006-11-30 23:55:00,227.618,227.671,227.606,227.625,233199999.0
2006-12-01 00:00:00,227.608,227.664,227.545,227.549,260700000.0
2006-12-01 00:05:00,227.551,227.582,227.519,227.582,275000001.0
2006-12-01 00:10:00,227.58,227.599,227.478,227.535,310100001.0
2006-12-01 00:15:00,227.509,227.55,227.443,227.515,322900000.0
2006-12-01 00:20:00,227.484,227.509,227.465,227.482,238099999.0
2006-12-01 00:25:00,227.51,227.542,227.46,227.504,258200002.0
2006-12-01 00:30:00,227.501,227.524,227.479,227.506,251999999.0
2006-12-01 00:35:00,227.515,227.53,227.46,227.494,240900001.0
2006-12-01 00:40:00,227.505,227.517,227.438,227.461,258700000.0
2006-12-01 00:45:00,227.438,227.531,227.429,227.48,172500000.0
2006-12-01 00:50:00,227.497,227.497,227.384,227.425,249899997.0
2006-12-01 00:55:00,227.449,227.502,227.405,227.443,220500000.0
2006-12-01 01:00:00,227.465,227.499,227.417,227.417,211799999.0
2006-12-01 01:05:00,227.433,227.433,227.348,227.355,222800001.0
2006-12-01 01:10:00,227.351,227.403,227.315,227.33,240800000.0
2006-12-01 01:15:00,227.369,227.391,227.303,227.352,210000000.0
2006-12-01 01:20:00,227.346,227.38,227.301,227.38,306799997.0
2006-12-01 01:25:00,227.368,227.368,227.303,227.332,273500001.0
2006-12-01 01:30:00,227.415,227.516,227.384,227.415,225099998.0
2006-12-01 01:35:00,227.405,227.414,227.147,227.235,207799999.0
2006-12-01 01:40:00,227.227,227.318,227.171,227.288,294500001.0
2006-12-01 01:45:00,227.295,227.38,227.265,227.286,224700000.0
2006-12-01 01:50:00,227.306,227.457,227.292,227.389,269299998.0
2006-12-01 01:55:00,227.459,227.491,227.372,227.425,225500001.0
2006-12-01 02:00:00,227.442,227.541,227.421,227.48,222800001.0
2006-12-01 02:05:00,227.501,227.573,227.465,227.514,316599998.0
2006-12-01 02:10:00,227.531,227.546,227.439,227.485,284900001.0
2006-12-01 02:15:00,227.494,227.513,227.452,227.475,259999999.0
2006-12-01 02:20:00,227.495,227.524,227.454,227.467,205800000.0
2006-12-01 02:25:00,227.466,227.498,227.435,227.448,245700000.0
2006-12-01 02:30:00,227.467,227.482,227.422,227.48,349700000.0
2006-12-01 02:35:00,227.48,227.498,227.433,227.433,309000000.0
2006-12-01 02:40:00,227.462,227.526,227.437,227.526,240799999.0
2006-12-01 02:45:00,227.487,227.519,227.465,227.503,236400001.0
2006-12-01 02:50:00,227.51,227.52,227.458,227.497,248400001.0
2006-12-01 02:55:00,227.482,227.485,227.362,227.4,261400001.0
2006-12-01 03:00:00,227.389,227.399,227.255,227.297,219800000.0
2006-12-01 03:05:00,227.298,227.402,227.281,227.395,214899999.0
2006-12-01 03:10:00,227.376,227.406,227.319,227.403,179699999.0
2006-12-01 03:15:00,227.403,227.432,227.324,227.425,261700000.0
2006-12-01 03:20:00,227.405,227.406,227.287,227.355,221200000.0
2006-12-01 03:25:00,227.338,227.356,227.247,227.255,251900000.0
2006-12-01 03:30:00,227.235,227.284,227.221,227.274,279099998.0
2006-12-01 03:35:00,227.274,227.296,227.252,227.282,240100000.0
2006-12-01 03:40:00,227.26,227.3,227.223,227.233,269100003.0
2006-12-01 03:45:00,227.216,227.258,227.183,227.183,202200001.0
2006-12-01 03:50:00,227.179,227.36,227.145,227.337,202100002.0
2006-12-01 03:55:00,227.336,227.377,227.273,227.322,191500000.0
2006-12-01 04:00:00,227.32,227.334,227.249,227.289,206500001.0
2006-12-01 04:05:00,227.307,227.327,227.216,227.233,238300000.0
2006-12-01 04:10:00,227.249,227.296,227.223,227.296,256500001.0
2006-12-01 04:15:00,227.299,227.299,227.17,227.203,227900000.0
2006-12-01 04:20:00,227.211,227.297,227.17,227.297,222799999.0
2006-12-01 04:25:00,227.294,227.351,227.282,227.296,270699998.0
2006-12-01 04:30:00,227.355,227.445,227.338,227.442,248700001.0
2006-12-01 04:35:00,227.451,227.484,227.398,227.41,260900000.0
2006-12-01 04:40:00,227.411,227.461,227.349,227.349,325200001.0
2006-12-01 04:45:00,227.379,227.471,227.37,227.471,407300003.0
2006-12-01 04:50:00,227.451,227.464,227.369,227.415,285400001.0
2006-12-01 04:55:00,227.421,227.445,227.383,227.414,256400001.0
2006-12-01 05:00:00,227.394,227.433,227.369,227.43,252800001.0
2006-12-01 05:05:00,227.418,227.425,227.344,227.396,259299999.0
2006-12-01 05:10:00,227.389,227.397,227.29,227.291,317399999.0
2006-12-01 05:15:00,227.304,227.334,227.272,227.292,233900000.0
2006-12-01 05:20:00,227.313,227.328,227.276,227.311,236700000.0
2006-12-01 05:25:00,227.268,227.333,227.258,227.31,252000001.0
2006-12-01 05:30:00,227.327,227.354,227.27,227.3,356299999.0
2006-12-01 05:35:00,227.287,227.35,227.252,227.339,346600003.0
2006-12-01 05:40:00,227.354,227.393,227.305,227.383,277200000.0
2006-12-01 05:45:00,227.401,227.435,227.361,227.401,238500000.0
2006-12-01 05:50:00,227.403,227.431,227.357,227.365,233800003.0
2006-12-01 05:55:00,227.4,227.426,227.348,227.392,217100000.0
2006-12-01 06:00:00,227.409,227.481,227.395,227.455,312000000.0
2006-12-01 06:05:00,227.477,227.481,227.409,227.434,261099999.0
2006-12-01 06:10:00,227.453,227.484,227.411,227.473,300400002.0
2006-12-01 06:15:00,227.482,227.482,227.375,227.38,242600000.0
2006-12-01 06:20:00,227.39,227.473,227.386,227.442,214800000.0
2006-12-01 06:25:00,227.464,227.507,227.411,227.479,275100001.0
2006-12-01 06:30:00,227.468,227.491,227.423,227.444,287200003.0
2006-12-01 06:35:00,227.441,227.461,227.413,227.447,210799999.0
2006-12-01 06:40:00,227.443,227.533,227.443,227.516,298700004.0
2006-12-01 06:45:00,227.513,227.582,227.488,227.579,297100000.0
2006-12-01 06:50:00,227.586,227.696,227.564,227.659,230900001.0
2006-12-01 06:55:00,227.613,227.681,227.581,227.589,191000000.0
2006-12-01 07:00:00,227.63,227.655,227.594,227.604,256200001.0
2006-12-01 07:05:00,227.6,227.668,227.595,227.604,261499999.0
2006-12-01 07:10:00,227.611,227.649,227.582,227.628,286500001.0
2006-12-01 07:15:00,227.638,227.647,227.579,227.638,330400001.0
2006-12-01 07:20:00,227.626,227.777,227.609,227.767,265700001.0
2006-12-01 07:25:00,227.747,227.947,227.747,227.833,326599999.0
2006-12-01 07:30:00,227.816,227.83,227.781,227.79,241199999.0
2006-12-01 07:35:00,227.807,227.812,227.76,227.779,253199999.0
2006-12-01 07:40:00,227.795,227.799,227.718,227.718,259499999.0
2006-12-01 07:45:00,227.719,227.744,227.673,227.718,200200000.0
2006-12-01 07:50:00,227.733,227.813,227.715,227.757,323700000.0
2006-12-01 07:55:00,227.732,227.84,227.706,227.84,239500002.0
2006-12-01 08:00:00,227.868,227.873,227.814,227.837,258400001.0
2006-12-01 08:05:00,227.858,228.011,227.815,227.972,240299998.0
2006-12-01 08:10:00,227.976,228.071,227.942,227.982,271899999.0
2006-12-01 08:15:00,227.938,227.985,227.917,227.985,291599999.0
2006-12-01 08:20:00,227.971,228.176,227.96,228.176,275300000.0
2006-12-01 08:25:00,228.164,228.634,228.14,228.627,233400001.0
2006-12-01 08:30:00,228.616,228.952,228.616,228.902,291400001.0
2006-12-01 08:35:00,228.879,228.883,228.72,228.845,276400001.0
2006-12-01 08:40:00,228.884,228.91,228.745,228.864,194300000.0
2006-12-01 08:45:00,228.863,228.87,228.774,228.774,305499999.0
2006-12-01 08:50:00,228.774,228.795,228.73,228.792,219200000.0
2006-12-01 08:55:00,228.8,228.8,228.634,228.663,292000000.0
2006-12-01 09:00:00,228.657,228.662,228.531,228.54,224000001.0
2006-12-01 09:05:00,228.52,228.617,228.518,228.599,206999999.0
2006-12-01 09:10:00,228.668,228.74,228.668,228.721,191099999.0
2006-12-01 09:15:00,228.736,228.923,228.723,228.915,273200000.0
2006-12-01 09:20:00,228.908,228.955,228.875,228.955,245500000.0
2006-12-01 09:25:00,228.949,228.963,228.899,228.936,241500001.0
2006-12-01 09:30:00,228.929,228.939,228.78,228.783,204500001.0
2006-12-01 09:35:00,228.758,228.81,228.696,228.718,291700001.0
2006-12-01 09:40:00,228.698,228.698,228.595,228.643,206200000.0
2006-12-01 09:45:00,228.653,228.681,228.603,228.626,201899999.0
2006-12-01 09:50:00,228.619,228.683,228.569,228.621,290500000.0
2006-12-01 09:55:00,228.627,228.647,228.564,228.629,200200000.0
2006-12-01 10:00:00,228.641,228.658,228.526,228.57,291099999.0
2006-12-01 10:05:00,228.578,228.578,228.52,228.564,182799999.0
2006-12-01 10:10:00,228.574,228.602,228.525,228.592,225999999.0
2006-12-01 10:15:00,228.597,228.616,228.54,228.603,174100001.0
2006-12-01 10:20:00,228.62,228.818,228.572,228.818,258299999.0
2006-12-01 10:25:00,228.822,228.841,228.573,228.601,195200001.0
2006-12-01 10:30:00,228.607,228.808,228.607,228.719,246100001.0
2006-12-01 10:35:00,228.714,228.82,228.687,228.714,266900001.0
2006-12-01 10:40:00,228.712,228.798,228.678,228.798,274899999.0
2006-12-01 10:45:00,228.837,228.855,228.771,228.796,248200000.0
2006-12-01 10:50:00,228.811,228.825,228.667,228.685,269800000.0
2006-12-01 10:55:00,228.682,228.733,228.584,228.606,240100000.0
2006-12-01 11:00:00,228.623,228.754,228.599,228.693,234100000.0
2006-12-01 11:05:00,228.675,228.764,228.655,228.69,269700001.0
2006-12-01 11:10:00,228.688,228.706,228.577,228.644,230100000.0
2006-12-01 11:15:00,228.637,228.637,228.532,228.56,275300000.0
2006-12-01 11:20:00,228.564,228.66,228.555,228.653,179900001.0
2006-12-01 11:25:00,228.654,228.826,228.631,228.809,287900000.0
2006-12-01 11:30:00,228.765,228.765,228.499,228.499,282100000.0
2006-12-01 11:35:00,228.441,228.618,228.435,228.618,191300000.0
2006-12-01 11:40:00,228.611,228.642,228.552,228.599,338800001.0
2006-12-01 11:45:00,228.596,228.601,228.536,228.563,209300002.0
2006-12-01 11:50:00,228.568,228.573,228.436,228.456,189300000.0
2006-12-01 11:55:00,228.476,228.496,228.429,228.437,287500000.0
2006-12-01 12:00:00,228.457,228.47,228.398,228.438,269799999.0
2006-12-01 12:05:00,228.445,228.584,228.442,228.57,248599999.0
2006-12-01 12:10:00,228.59,228.652,228.526,228.652,295200001.0
2006-12-01 12:15:00,228.673,228.73,228.619,228.619,244300001.0
2006-12-01 12:20:00,228.604,228.651,228.484,228.512,200900000.0
2006-12-01 12:25:00,228.525,228.759,228.525,228.739,203700000.0
2006-12-01 12:30:00,228.733,228.847,228.733,228.777,243999998.0
2006-12-01 12:35:00,228.782,228.8,228.721,228.784,287000001.0
2006-12-01 12:40:00,228.772,228.777,228.66,228.66,260300001.0
2006-12-01 12:45:00,228.643,228.668,228.585,228.585,337100000.0
2006-12-01 12:50:00,228.605,228.605,228.497,228.563,307799999.0
2006-12-01 12:55:00,228.567,228.577,228.5,228.534,245900001.0
2006-12-01 13:00:00,228.528,228.585,228.497,228.572,252900001.0
2006-12-01 13:05:00,228.578,228.578,228.395,228.395,251300000.0
2006-12-01 13:10:00,228.403,228.467,228.395,228.428,251300001.0
2006-12-01 13:15:00,228.44,228.539,228.44,228.509,245600001.0
2006-12-01 13:20:00,228.525,228.619,228.478,228.578,301500002.0
2006-12-01 13:25:00,228.578,228.6,228.513,228.525,289200000.0
2006-12-01 13:30:00,228.487,228.505,228.39,228.415,214400000.0
2006-12-01 13:35:00,228.42,228.547,228.348,228.518,272899999.0
2006-12-01 13:40:00,228.548,228.657,228.504,228.56,323600001.0
2006-12-01 13:45:00,228.519,228.585,228.483,228.545,303400000.0
2006-12-01 13:50:00,228.54,228.56,228.491,228.558,284500000.0
2006-12-01 13:55:00,228.554,228.631,228.522,228.627,252399999.0
2006-12-01 14:00:00,228.588,228.604,228.518,228.578,212900000.0
2006-12-01 14:05:00,228.565,228.565,228.489,228.495,197999999.0
2006-12-01 14:10:00,228.504,228.532,228.453,228.532,232300001.0
2006-12-01 14:15:00,228.525,228.525,228.402,228.47,185400000.0
2006-12-01 14:20:00,228.474,228.5,228.426,228.482,223199999.0
2006-12-01 14:25:00,228.506,228.51,228.45,228.488,272700002.0
2006-12-01 14:30:00,228.462,228.668,228.462,228.583,263400002.0
2006-12-01 14:35:00,228.589,228.618,228.535,228.548,291399999.0
2006-12-01 14:40:00,228.521,228.533,228.447,228.46,226299999.0
2006-12-01 14:45:00,228.454,228.489,228.419,228.485,194800000.0
2006-12-01 14:50:00,228.467,228.516,228.442,228.47,298400000.0
2006-12-01 14:55:00,228.479,228.526,228.448,228.458,269099999.0
2006-12-01 15:00:00,228.449,228.606,228.437,228.556,261199998.0
2006-12-01 15:05:00,228.542,228.575,228.454,228.464,251300001.0
2006-12-01 15:10:00,228.467,228.499,228.407,228.472,244299999.0
2006-12-01 15:15:00,228.485,228.515,228.451,228.515,237800001.0
2006-12-01 15:20:00,228.529,228.574,228.5,228.568,212199998.0
2006-12-01 15:25:00,228.585,228.625,228.532,228.543,257500001.0
2006-12-01 15:30:00,228.542,228.542,228.463,228.528,214900001.0
2006-12-01 15:35:00,228.542,228.558,228.465,228.486,176899999.0
2006-12-01 15:40:00,228.498,228.592,228.482,228.59,219000000.0
2006-12-01 15:45:00,228.569,228.589,228.544,228.564,290400000.0
2006-12-01 15:50:00,228.559,228.621,228.528,228.548,268700001.0
2006-12-01 15:55:00,228.559,228.57,228.512,228.54,175300001.0
2006-12-01 16:00:00,228.555,228.602,228.516,228.558,166400001.0
2006-12-01 16:05:00,228.53,228.55,228.489,228.546,223199999.0
2006-12-01 16:10:00,228.526,228.582,228.473,228.473,195300000.0
2006-12-01 16:15:00,228.483,228.613,228.468,228.613,358500001.0
2006-12-01 16:20:00,228.624,228.683,228.593,228.645,309500001.0
2006-12-01 16:25:00,228.666,228.672,228.589,228.632,248500000.0
2006-12-01 16:30:00,228.623,228.824,228.623,228.802,323200003.0
2006-12-01 16:35:00,228.773,228.797,228.677,228.691,284800001.0
2006-12-01 16:40:00,228.689,228.72,228.641,228.641,237800001.0
2006-12-01 16:45:00,228.653,228.675,228.598,228.618,278000003.0
2006-12-01 16:50:00,228.624,228.723,228.617,228.712,230700000.0
2006-12-01 16:55:00,228.716,228.717,228.455,228.465,262399999.0
2006-12-01 17:00:00,228.398,228.709,228.337,228.657,301600001.0
2006-12-01 17:05:00,228.684,228.77,228.684,228.768,220900000.0
2006-12-01 17:10:00,228.751,228.871,228.743,228.852,219900000.0
2006-12-01 17:15:00,228.861,228.926,228.792,228.825,234900000.0
2006-12-01 17:20:00,228.824,228.843,228.722,228.801,180599999.0
2006-12-01 17:25:00,228.786,228.805,228.468,228.537,247499999.0
2006-12-01 17:30:00,228.535,228.591,228.395,228.404,244799999.0
2006-12-01 17:35:00,228.398,228.454,228.147,228.299,264500000.0
2006-12-01 17:40:00,228.333,228.446,228.304,228.346,226900000.0
2006-12-01 17:45:00,228.328,228.328,228.135,228.156,235399999.0
2006-12-01 17:50:00,228.172,228.35,228.131,228.31,213699999.0
2006-12-01 17:55:00,228.267,228.311,228.066,228.087,286299999.0
2006-12-01 18:00:00,228.08,228.266,228.056,228.246,2521000006.0
2006-12-01 18:05:00,228.265,228.283,228.123,228.138,3394800005.0
2006-12-01 18:10:00,228.15,228.172,228.085,228.133,2281400002.0
2006-12-01 18:15:00,228.142,228.17,228.095,228.147,2558500002.0
2006-12-01 18:20:00,228.162,228.254,228.118,228.197,3092899994.0
2006-12-01 18:25:00,228.208,228.234,228.159,228.185,2076199999.0
2006-12-01 18:30:00,228.181,228.25,228.116,228.189,1987800002.0
2006-12-01 18:35:00,228.19,228.269,228.185,228.198,1224799996.0
2006-12-01 18:40:00,228.178,228.265,228.161,228.216,1353299996.0
2006-12-01 18:45:00,228.205,228.251,228.166,228.226,877999998.0
2006-12-01 18:50:00,228.24,228.262,228.182,228.205,1259499996.0
2006-12-01 18:55:00,228.212,228.272,228.18,228.268,1063199999.0
2006-12-01 19:00:00,228.244,228.318,228.23,228.307,1031699997.0
2006-12-01 19:05:00,228.311,228.37,228.298,228.332,1494199999.0
2006-12-01 19:10:00,228.336,228.373,228.306,228.334,686600004.0
2006-12-01 19:15:00,228.335,228.353,228.287,228.31,786800000.0
2006-12-01 19:20:00,228.291,228.311,228.175,228.176,1028800002.0
2006-12-01 19:25:00,228.165,228.201,228.103,228.17,1204300002.0
2006-12-01 19:30:00,228.156,228.183,228.102,228.138,1147099999.0
2006-12-01 19:35:00,228.126,228.152,228.088,228.088,1007699998.0
2006-12-01 19:40:00,228.1,228.138,228.058,228.078,1093800004.0
2006-12-01 19:45:00,228.077,228.11,228.017,228.06,641700001.0
2006-12-01 19:50:00,228.056,228.111,228.028,228.091,781900004.0
2006-12-01 19:55:00,228.086,228.138,228.079,228.108,840099996.0
2006-12-01 20:00:00,228.117,228.169,228.074,228.108,559399999.0
2006-12-01 20:05:00,228.108,228.133,228.062,228.09,901900000.0
2006-12-01 20:10:00,228.144,228.169,228.059,228.059,1343100003.0
2006-12-01 20:15:00,228.126,228.169,228.08,228.095,899200003.0
2006-12-01 20:20:00,228.089,228.124,228.056,228.097,994500003.0
2006-12-01 20:25:00,228.117,228.155,228.062,228.105,1688899999.0
2006-12-01 20:30:00,228.109,228.14,228.035,228.127,1821500003.0
2006-12-01 20:35:00,228.114,228.138,228.098,228.13,800500003.0
2006-12-01 20:40:00,228.137,228.193,228.116,228.17,1467700003.0
2006-12-01 20:45:00,228.194,228.24,228.155,228.233,1217200002.0
2006-12-01 20:50:00,228.226,228.226,228.152,228.205,986300002.0
2006-12-01 20:55:00,228.2,228.24,228.173,228.209,1854200004.0
2006-12-01 21:00:00,228.195,228.223,228.149,228.178,1352199999.0
2006-12-01 21:05:00,228.182,228.224,228.157,228.213,732400000.0
2006-12-01 21:10:00,228.222,228.348,228.185,228.317,879100001.0
2006-12-01 21:15:00,228.33,228.366,228.27,228.305,1067599999.0
2006-12-01 21:20:00,228.265,228.333,228.265,228.312,1162700004.0
2006-12-01 21:25:00,228.291,228.304,228.23,228.23,764299995.0
2006-12-01 21:30:00,228.278,228.355,228.255,228.355,566900003.0
2006-12-01 21:35:00,228.356,228.356,228.274,228.285,380499999.0
2006-12-01 21:40:00,228.306,228.371,228.274,228.293,486100001.0
2006-12-01 21:45:00,228.3,228.374,228.286,228.323,476500000.0
2006-12-01 21:50:00,228.328,228.363,228.319,228.336,342800002.0
2006-12-01 21:55:00,228.346,228.419,228.321,228.391,434400000.0
2006-12-01 22:00:00,228.381,228.398,228.294,228.335,765600002.0
2006-12-01 22:05:00,228.286,228.38,228.286,228.363,282899999.0
2006-12-01 22:10:00,228.358,228.405,228.33,228.363,250200000.0
2006-12-01 22:15:00,228.364,228.41,228.321,228.375,635699999.0
2006-12-01 22:20:00,228.385,228.438,228.362,228.412,327400001.0
2006-12-01 22:25:00,228.401,228.462,228.374,228.45,601799997.0
2006-12-01 22:30:00,228.456,228.494,228.365,228.425,685500000.0
2006-12-01 22:35:00,228.451,228.46,228.379,228.446,284899999.0
2006-12-01 22:40:00,228.451,228.492,228.43,228.448,416700000.0
2006-12-01 22:45:00,228.454,228.495,228.423,228.446,358399997.0
2006-12-01 22:50:00,228.456,228.567,228.45,228.543,382200003.0
2006-12-01 22:55:00,228.548,228.58,228.508,228.56,324000000.0
2006-12-01 23:00:00,228.549,228.576,228.529,228.564,228200000.0
2006-12-01 23:05:00,228.557,228.56,228.473,228.494,203600000.0
2006-12-01 23:10:00,228.482,228.491,228.441,228.466,263100000.0
2006-12-01 23:15:00,228.478,228.489,228.422,228.476,198399999.0
2006-12-01 23:20:00,228.49,228.522,228.451,228.451,228100000.0
2006-12-01 23:25:00,228.451,228.557,228.451,228.538,284400001.0
2006-12-01 23:30:00,228.576,228.576,228.503,228.524,183499999.0
2006-12-01 23:35:00,228.584,228.633,228.509,228.578,194700000.0
2006-12-01 23:40:00,228.586,228.607,228.53,228.59,269700002.0
2006-12-01 23:45:00,228.59,228.62,228.539,228.589,275500000.0
2006-12-01 23:50:00,228.588,228.616,228.516,228.564,204699999.0
2006-12-01 23:55:00,228.543,228.644,228.517,228.644,263000000.0
2006-12-04 00:00:00,228.095,228.368,228.038,228.087,162700000.0
2006-12-04 00:05:00,228.124,228.124,228.01,228.065,248700001.0
2006-12-04 00:10:00,228.082,228.136,228.059,228.059,242399999.0
2006-12-04 00:15:00,228.06,228.122,228.055,228.102,280100000.0
2006-12-04 00:20:00,228.115,228.125,228.081,228.095,277999999.0
2006-12-04 00:25:00,228.131,228.177,228.087,228.161,287500000.0
2006-12-04 00:30:00,228.129,228.268,228.123,228.256,231900000.0
2006-12-04 00:35:00,228.255,228.324,228.242,228.291,211399999.0
2006-12-04 00:40:00,228.301,228.335,228.273,228.335,212600000.0
2006-12-04 00:45:00,228.354,228.403,228.261,228.272,231399999.0
2006-12-04 00:50:00,228.307,228.317,228.209,228.226,249499998.0
2006-12-04 00:55:00,228.212,228.341,228.152,228.299,236300000.0
2006-12-04 01:00:00,228.354,228.404,228.313,228.313,239799999.0
2006-12-04 01:05:00,228.319,228.46,228.319,228.422,244199998.0
2006-12-04 01:10:00,228.418,228.47,228.321,228.333,384600002.0
2006-12-04 01:15:00,228.331,228.398,228.256,228.382,257800001.0
2006-12-04 01:20:00,228.398,228.406,228.285,228.351,289500000.0
2006-12-04 01:25:00,228.336,228.358,228.282,228.297,221700000.0
2006-12-04 01:30:00,228.306,228.306,228.223,228.267,251399999.0
2006-12-04 01:35:00,228.25,228.302,228.217,228.28,279700000.0
2006-12-04 01:40:00,228.337,228.339,228.264,228.316,223800000.0
2006-12-04 01:45:00,228.296,228.347,228.288,228.322,286600000.0
2006-12-04 01:50:00,228.345,228.366,228.268,228.318,254500000.0
2006-12-04 01:55:00,228.315,228.359,228.299,228.321,244800000.0
2006-12-04 02:00:00,228.317,228.387,228.231,228.368,216300000.0
2006-12-04 02:05:00,228.353,228.477,228.32,228.413,231999999.0
2006-12-04 02:10:00,228.4,228.461,228.4,228.45,280300000.0
2006-12-04 02:15:00,228.446,228.465,228.401,228.427,301100000.0
2006-12-04 02:20:00,228.422,228.501,228.422,228.474,281700000.0
2006-12-04 02:25:00,228.477,228.507,228.396,228.492,300300000.0
2006-12-04 02:30:00,228.472,228.501,228.395,228.429,223000000.0
2006-12-04 02:35:00,228.416,228.442,228.359,228.391,333700000.0
2006-12-04 02:40:00,228.404,228.412,228.323,228.336,281000000.0
2006-12-04 02:45:00,228.316,228.328,228.261,228.308,237300001.0
2006-12-04 02:50:00,228.291,228.341,228.246,228.341,234800000.0
2006-12-04 02:55:00,228.319,228.331,228.251,228.3,275600001.0
2006-12-04 03:00:00,228.277,228.297,228.201,228.266,278199998.0
2006-12-04 03:05:00,228.264,228.294,228.229,228.283,195599999.0
2006-12-04 03:10:00,228.297,228.345,228.271,228.329,219800000.0
2006-12-04 03:15:00,228.346,228.376,228.251,228.341,280800002.0
2006-12-04 03:20:00,228.335,228.379,228.299,228.368,309400003.0
2006-12-04 03:25:00,228.37,228.456,228.37,228.448,260200000.0
2006-12-04 03:30:00,228.434,228.563,228.434,228.562,236499999.0
2006-12-04 03:35:00,228.574,228.645,228.515,228.55,206500001.0
2006-12-04 03:40:00,228.536,228.579,228.497,228.577,247899999.0
2006-12-04 03:45:00,228.557,228.57,228.454,228.473,228200000.0
2006-12-04 03:50:00,228.466,228.5,228.426,228.5,247900000.0
2006-12-04 03:55:00,228.518,228.542,228.481,228.529,297099999.0
2006-12-04 04:00:00,228.546,228.561,228.491,228.56,217399999.0
2006-12-04 04:05:00,228.561,228.588,228.484,228.512,267100000.0
2006-12-04 04:10:00,228.52,228.521,228.47,228.493,283000002.0
2006-12-04 04:15:00,228.481,228.496,228.398,228.423,217900000.0
2006-12-04 04:20:00,228.419,228.47,228.387,228.451,254399999.0
2006-12-04 04:25:00,228.443,228.478,228.417,228.446,247300000.0
2006-12-04 04:30:00,228.469,228.494,228.439,228.49,215300002.0
2006-12-04 04:35:00,228.494,228.522,228.439,228.45,239100002.0
2006-12-04 04:40:00,228.513,228.519,228.462,228.489,235000000.0
2006-12-04 04:45:00,228.483,228.522,228.445,228.465,162900000.0
2006-12-04 04:50:00,228.506,228.518,228.424,228.47,252200000.0
2006-12-04 04:55:00,228.466,228.522,228.391,228.505,202000000.0
2006-12-04 05:00:00,228.491,228.528,228.387,228.398,218499999.0
2006-12-04 05:05:00,228.406,228.449,228.379,228.428,280900001.0
2006-12-04 05:10:00,228.431,228.558,228.414,228.558,299800001.0
2006-12-04 05:15:00,228.546,228.578,228.497,228.565,220899999.0
2006-12-04 05:20:00,228.584,228.669,228.546,228.658,362100003.0
2006-12-04 05:25:00,228.662,228.664,228.613,228.64,302899999.0
2006-12-04 05:30:00,228.669,228.68,228.604,228.617,220100000.0
2006-12-04 05:35:00,228.667,228.691,228.614,228.687,243500001.0
2006-12-04 05:40:00,228.725,228.82,228.695,228.759,207600000.0
2006-12-04 05:45:00,228.763,228.77,228.703,228.724,292600001.0
2006-12-04 05:50:00,228.742,228.775,228.716,228.744,252100000.0
2006-12-04 05:55:00,228.733,228.771,228.702,228.766,238299998.0
2006-12-04 06:00:00,228.774,228.778,228.665,228.708,242000000.0
2006-12-04 06:05:00,228.709,228.845,228.709,228.755,290999999.0
2006-12-04 06:10:00,228.768,228.85,228.748,228.814,363599999.0
2006-12-04 06:15:00,228.845,228.885,228.776,228.801,231399999.0
2006-12-04 06:20:00,228.802,228.884,228.784,228.815,225600001.0
2006-12-04 06:25:00,228.819,228.854,228.795,228.804,270699999.0
2006-12-04 06:30:00,228.807,228.86,228.773,228.833,228199999.0
2006-12-04 06:35:00,228.807,228.838,228.778,228.804,190900001.0
2006-12-04 06:40:00,228.769,228.81,228.765,228.771,342900000.0
2006-12-04 06:45:00,228.807,228.859,228.778,228.827,314499999.0
2006-12-04 06:50:00,228.837,228.84,228.786,228.79,364800001.0
2006-12-04 06:55:00,228.796,228.852,228.767,228.852,259299999.0
2006-12-04 07:00:00,228.841,228.878,228.814,228.865,226000000.0
2006-12-04 07:05:00,228.862,228.914,228.824,228.877,363000001.0
2006-12-04 07:10:00,228.868,228.911,228.835,228.881,232400001.0
2006-12-04 07:15:00,228.869,228.896,228.797,228.832,319500000.0
2006-12-04 07:20:00,228.841,228.851,228.774,228.788,246200000.0
2006-12-04 07:25:00,228.777,228.785,228.715,228.717,285199998.0
2006-12-04 07:30:00,228.725,228.914,228.696,228.858,210800000.0
2006-12-04 07:35:00,228.849,228.908,228.835,228.855,228500000.0
2006-12-04 07:40:00,228.899,228.943,228.872,228.902,209099999.0
2006-12-04 07:45:00,228.909,228.933,228.866,228.933,343400000.0
2006-12-04 07:50:00,228.957,228.96,228.837,228.849,322899999.0
2006-12-04 07:55:00,228.824,228.862,228.803,228.839,274199999.0
2006-12-04 08:00:00,228.811,228.849,228.797,228.83,218999999.0
2006-12-04 08:05:00,228.831,228.889,228.785,228.795,244600001.0
2006-12-04 08:10:00,228.823,228.87,228.767,228.77,259800000.0
2006-12-04 08:15:00,228.732,228.754,228.694,228.711,259700003.0
2006-12-04 08:20:00,228.701,228.725,228.655,228.676,215799999.0
2006-12-04 08:25:00,228.67,228.689,228.629,228.651,280700003.0
2006-12-04 08:30:00,228.642,228.766,228.635,228.766,273800001.0
2006-12-04 08:35:00,228.739,228.814,228.731,228.739,268300001.0
2006-12-04 08:40:00,228.751,228.767,228.604,228.613,295600000.0
2006-12-04 08:45:00,228.66,228.689,228.62,228.662,225099999.0
2006-12-04 08:50:00,228.671,228.711,228.636,228.665,282500001.0
2006-12-04 08:55:00,228.682,228.717,228.604,228.616,259200000.0
2006-12-04 09:00:00,228.615,228.687,228.58,228.64,216599999.0
2006-12-04 09:05:00,228.64,228.647,228.567,228.587,223900001.0
2006-12-04 09:10:00,228.616,228.643,228.594,228.604,175199999.0
2006-12-04 09:15:00,228.615,228.615,228.535,228.583,245799999.0
2006-12-04 09:20:00,228.595,228.665,228.582,228.665,257300000.0
2006-12-04 09:25:00,228.683,228.797,228.657,228.797,286999999.0
2006-12-04 09:30:00,228.793,228.843,228.71,228.718,266899999.0
2006-12-04 09:35:00,228.714,228.729,228.642,228.652,245700000.0
2006-12-04 09:40:00,228.641,228.653,228.522,228.537,218499999.0
2006-12-04 09:45:00,228.535,228.584,228.488,228.496,268100001.0
2006-12-04 09:50:00,228.497,228.497,228.415,228.435,325400003.0
2006-12-04 09:55:00,228.434,228.575,228.427,228.534,197199998.0
2006-12-04 10:00:00,228.569,228.673,228.569,228.625,220300000.0
2006-12-04 10:05:00,228.618,228.618,228.397,228.406,228399999.0
2006-12-04 10:10:00,228.422,228.428,228.265,228.322,260399999.0
2006-12-04 10:15:00,228.351,228.459,228.291,228.366,160300000.0
2006-12-04 10:20:00,228.384,228.393,228.136,228.153,317200002.0
2006-12-04 10:25:00,228.17,228.337,228.17,228.245,290699999.0
2006-12-04 10:30:00,228.245,228.28,228.218,228.25,270500001.0
2006-12-04 10:35:00,228.247,228.354,228.185,228.353,305899997.0
2006-12-04 10:40:00,228.359,228.498,228.312,228.473,276499998.0
2006-12-04 10:45:00,228.509,228.519,228.427,228.455,266500000.0
2006-12-04 10:50:00,228.459,228.567,228.442,228.514,182399999.0
2006-12-04 10:55:00,228.506,228.65,228.483,228.65,273300001.0
2006-12-04 11:00:00,228.654,228.674,228.616,228.658,202599999.0
2006-12-04 11:05:00,228.639,228.705,228.615,228.649,165800000.0
2006-12-04 11:10:00,228.642,228.836,228.635,228.836,273000002.0
2006-12-04 11:15:00,228.855,228.967,228.848,228.916,375400001.0
2006-12-04 11:20:00,228.889,228.9,228.656,228.886,231700000.0
2006-12-04 11:25:00,228.88,228.924,228.788,228.788,234399999.0
2006-12-04 11:30:00,228.779,228.825,228.737,228.761,228799999.0
2006-12-04 11:35:00,228.747,228.81,228.736,228.758,269800001.0
2006-12-04 11:40:00,228.749,228.76,228.704,228.745,349900000.0
2006-12-04 11:45:00,228.734,228.744,228.703,228.725,185100000.0
2006-12-04 11:50:00,228.724,228.733,228.662,228.718,275699998.0
2006-12-04 11:55:00,228.731,228.779,228.677,228.685,292000001.0
2006-12-04 12:00:00,228.702,228.702,228.605,228.617,303700001.0
2006-12-04 12:05:00,228.626,228.653,228.562,228.643,251700003.0
2006-12-04 12:10:00,228.665,228.725,228.637,228.723,286799999.0
2006-12-04 12:15:00,228.729,228.811,228.712,228.801,281200000.0
2006-12-04 12:20:00,228.799,228.839,228.757,228.79,286700000.0
2006-12-04 12:25:00,228.803,228.86,228.778,228.842,210800000.0
2006-12-04 12:30:00,228.841,228.848,228.754,228.772,247199998.0
2006-12-04 12:35:00,228.781,228.814,228.752,228.801,273700000.0
2006-12-04 12:40:00,228.813,228.852,228.802,228.84,235599999.0
2006-12-04 12:45:00,228.853,228.896,228.782,228.789,260600002.0
2006-12-04 12:50:00,228.82,228.841,228.634,228.689,219599999.0
2006-12-04 12:55:00,228.679,228.696,228.623,228.627,203300000.0
2006-12-04 13:00:00,228.623,228.672,228.581,228.581,320600001.0
2006-12-04 13:05:00,228.607,228.609,228.536,228.582,277800000.0
2006-12-04 13:10:00,228.577,228.641,228.564,228.58,216699999.0
2006-12-04 13:15:00,228.564,228.585,228.495,228.495,249700000.0
2006-12-04 13:20:00,228.519,228.562,228.475,228.499,384800001.0
2006-12-04 13:25:00,228.482,228.546,228.482,228.545,196800000.0
2006-12-04 13:30:00,228.543,228.577,228.524,228.564,149800000.0
2006-12-04 13:35:00,228.564,228.581,228.502,228.513,257699998.0
2006-12-04 13:40:00,228.509,228.533,228.433,228.478,292900001.0
2006-12-04 13:45:00,228.477,228.546,228.456,228.494,232800001.0
2006-12-04 13:50:00,228.498,228.526,228.433,228.472,209500002.0
2006-12-04 13:55:00,228.453,228.493,228.424,228.456,253199999.0
2006-12-04 14:00:00,228.447,228.507,228.442,228.484,306700001.0
2006-12-04 14:05:00,228.485,228.536,228.413,228.427,276699999.0
2006-12-04 14:10:00,228.44,228.447,228.366,228.369,245200000.0
2006-12-04 14:15:00,228.362,228.37,228.305,228.354,225200001.0
2006-12-04 14:20:00,228.353,228.362,228.294,228.334,209399999.0
2006-12-04 14:25:00,228.339,228.375,228.311,228.35,184700001.0
2006-12-04 14:30:00,228.34,228.429,228.305,228.429,290799999.0
2006-12-04 14:35:00,228.403,228.554,228.394,228.543,228000001.0
2006-12-04 14:40:00,228.547,228.561,228.489,228.518,249900002.0
2006-12-04 14:45:00,228.506,228.508,228.445,228.472,232200001.0
2006-12-04 14:50:00,228.456,228.475,228.339,228.368,351500000.0
2006-12-04 14:55:00,228.372,228.407,228.321,228.326,247800001.0
2006-12-04 15:00:00,228.377,228.45,228.374,228.407,189399999.0
2006-12-04 15:05:00,228.38,228.432,228.367,228.427,210899998.0
2006-12-04 15:10:00,228.431,228.518,228.394,228.465,257600000.0
2006-12-04 15:15:00,228.459,228.547,228.431,228.547,215899999.0
2006-12-04 15:20:00,228.552,228.561,228.504,228.545,220800000.0
2006-12-04 15:25:00,228.552,228.554,228.399,228.4,259100001.0
2006-12-04 15:30:00,228.403,228.424,228.36,228.36,282400002.0
2006-12-04 15:35:00,228.379,228.408,228.325,228.37,224500000.0
2006-12-04 15:40:00,228.375,228.412,228.36,228.363,176900001.0
2006-12-04 15:45:00,228.327,228.397,228.282,228.397,281200000.0
2006-12-04 15:50:00,228.359,228.422,228.341,228.377,262999999.0
2006-12-04 15:55:00,228.373,228.407,228.351,228.37,243600000.0
2006-12-04 16:00:00,228.357,228.378,228.322,228.37,196800000.0
2006-12-04 16:05:00,228.371,228.424,228.35,228.408,221099999.0
2006-12-04 16:10:00,228.395,228.42,228.374,228.392,221699999.0
2006-12-04 16:15:00,228.403,228.458,228.386,228.449,234000000.0
2006-12-04 16:20:00,228.457,228.512,228.338,228.342,282700000.0
2006-12-04 16:25:00,228.317,228.317,228.248,228.28,232400001.0
2006-12-04 16:30:00,228.267,228.334,228.261,228.333,359800000.0
2006-12-04 16:35:00,228.331,228.369,228.306,228.346,212100000.0
2006-12-04 16:40:00,228.346,228.355,228.214,228.215,231800000.0
2006-12-04 16:45:00,228.208,228.224,228.052,228.089,297199999.0
2006-12-04 16:50:00,228.065,228.136,228.036,228.045,235700000.0
2006-12-04 16:55:00,228.019,228.124,228.019,228.108,268300000.0
2006-12-04 17:00:00,228.097,228.266,228.087,228.246,334000003.0
2006-12-04 17:05:00,228.249,228.262,228.186,228.207,197600000.0
2006-12-04 17:10:00,228.211,228.268,228.179,228.262,246299998.0
2006-12-04 17:15:00,228.286,228.344,228.276,228.305,241900001.0
2006-12-04 17:20:00,228.298,228.313,228.228,228.276,277199999.0
2006-12-04 17:25:00,228.252,228.335,228.235,228.297,238700001.0
2006-12-04 17:30:00,228.284,228.296,228.239,228.256,251400001.0
2006-12-04 17:35:00,228.242,228.275,228.211,228.258,245299999.0
2006-12-04 17:40:00,228.241,228.344,228.212,228.34,264600001.0
2006-12-04 17:45:00,228.352,228.405,228.306,228.378,275700001.0
2006-12-04 17:50:00,228.376,228.386,228.314,228.335,233899998.0
2006-12-04 17:55:00,228.333,228.363,228.304,228.353,278299999.0
2006-12-04 18:00:00,228.363,228.453,228.346,228.447,2442899997.0
2006-12-04 18:05:00,228.477,228.487,228.426,228.44,3186399990.0
2006-12-04 18:10:00,228.448,228.459,228.368,228.399,2197299995.0
2006-12-04 18:15:00,228.401,228.409,228.304,228.325,2580700004.0
2006-12-04 18:20:00,228.326,228.397,228.301,228.344,3037499994.0
2006-12-04 18:25:00,228.355,228.385,228.316,228.347,2096600003.0
2006-12-04 18:30:00,228.355,228.388,228.282,228.308,1855399999.0
2006-12-04 18:35:00,228.296,228.351,228.296,228.337,1173599996.0
2006-12-04 18:40:00,228.336,228.351,228.296,228.296,1192000001.0
2006-12-04 18:45:00,228.282,228.306,228.218,228.235,767599997.0
2006-12-04 18:50:00,228.229,228.283,228.187,228.228,1133099998.0
2006-12-04 18:55:00,228.213,228.275,228.16,228.272,1093000001.0
2006-12-04 19:00:00,228.229,228.284,228.216,228.255,794199998.0
2006-12-04 19:05:00,228.258,228.308,228.226,228.286,1313100002.0
2006-12-04 19:10:00,228.282,228.304,228.185,228.302,718799999.0
2006-12-04 19:15:00,228.312,228.322,228.223,228.266,834600004.0
2006-12-04 19:20:00,228.26,228.278,228.196,228.21,1006499999.0
2006-12-04 19:25:00,228.218,228.247,228.176,228.208,1408300000.0
2006-12-04 19:30:00,228.236,228.291,228.196,228.271,1087899996.0
2006-12-04 19:35:00,228.267,228.299,228.217,228.267,1028000001.0
2006-12-04 19:40:00,228.275,228.319,228.262,228.301,1131800003.0
2006-12-04 19:45:00,228.303,228.343,228.267,228.32,780700000.0
2006-12-04 19:50:00,228.323,228.341,228.261,228.32,776600002.0
2006-12-04 19:55:00,228.324,228.334,228.249,228.292,904800002.0
2006-12-04 20:00:00,228.31,228.363,228.294,228.309,694699998.0
2006-12-04 20:05:00,228.303,228.365,228.247,228.299,787500001.0
2006-12-04 20:10:00,228.295,228.306,228.215,228.254,1280500001.0
2006-12-04 20:15:00,228.305,228.315,228.237,228.244,847900004.0
2006-12-04 20:20:00,228.282,228.297,228.221,228.236,907000002.0
2006-12-04 20:25:00,228.237,228.26,228.192,228.208,1756199998.0
2006-12-04 20:30:00,228.217,228.268,228.176,228.243,1842599998.0
2006-12-04 20:35:00,228.251,228.292,228.188,228.257,843700002.0
2006-12-04 20:40:00,228.262,228.274,228.205,228.259,1527199999.0
2006-12-04 20:45:00,228.27,228.281,228.201,228.267,1063400003.0
2006-12-04 20:50:00,228.259,228.284,228.196,228.284,1003499995.0
2006-12-04 20:55:00,228.29,228.306,228.174,228.21,1760299997.0
2006-12-04 21:00:00,228.229,228.232,228.162,228.2,1510600000.0
2006-12-04 21:05:00,228.22,228.243,228.164,228.184,714500001.0
2006-12-04 21:10:00,228.213,228.254,228.15,228.245,916699998.0
2006-12-04 21:15:00,228.243,228.273,228.194,228.266,992700004.0
2006-12-04 21:20:00,228.26,228.311,228.228,228.269,1063399998.0
2006-12-04 21:25:00,228.26,228.3,228.223,228.256,770699996.0
2006-12-04 21:30:00,228.284,228.327,228.234,228.28,514000002.0
2006-12-04 21:35:00,228.282,228.308,228.265,228.265,348900003.0
2006-12-04 21:40:00,228.27,228.338,228.261,228.32,500899998.0
2006-12-04 21:45:00,228.322,228.325,228.243,228.295,417599999.0
2006-12-04 21:50:00,228.33,228.358,228.282,228.313,341199999.0
2006-12-04 21:55:00,228.308,228.355,228.296,228.314,437600000.0
2006-12-04 22:00:00,228.297,228.356,228.265,228.315,746600003.0
2006-12-04 22:05:00,228.304,228.323,228.27,228.277,279400000.0
2006-12-04 22:10:00,228.316,228.338,228.266,228.309,264300000.0
2006-12-04 22:15:00,228.319,228.37,228.292,228.316,699900000.0
2006-12-04 22:20:00,228.317,228.33,228.244,228.3,379300000.0
2006-12-04 22:25:00,228.276,228.316,228.271,228.307,527699996.0
2006-12-04 22:30:00,228.288,228.341,228.248,228.288,759900004.0
2006-12-04 22:35:00,228.277,228.319,228.212,228.319,280200001.0
2006-12-04 22:40:00,228.329,228.343,228.237,228.283,413900000.0
2006-12-04 22:45:00,228.276,228.312,228.255,228.269,397199999.0
2006-12-04 22:50:00,228.282,228.316,228.216,228.305,387900001.0
2006-12-04 22:55:00,228.284,228.305,228.209,228.26,292400000.0
2006-12-04 23:00:00,228.254,228.314,228.208,228.275,195400000.0
2006-12-04 23:05:00,228.262,228.324,228.215,228.32,215400001.0
2006-12-04 23:10:00,228.297,228.33,228.227,228.285,423599999.0
2006-12-04 23:15:00,228.291,228.315,228.249,228.285,300099998.0
2006-12-04 23:20:00,228.275,228.33,228.251,228.32,283200001.0
2006-12-04 23:25:00,228.317,228.326,228.271,228.29,258399999.0
2006-12-04 23:30:00,228.269,228.313,228.237,228.309,291199999.0
2006-12-04 23:35:00,228.294,228.315,228.266,228.301,222000000.0
2006-12-04 23:40:00,228.282,228.302,228.234,228.29,231200000.0
2006-12-04 23:45:00,228.288,228.351,228.268,228.325,332800002.0
2006-12-04 23:50:00,228.317,228.379,228.271,228.345,303499997.0
2006-12-04 23:55:00,228.346,228.392,228.342,228.371,279299999.0
2006-12-05 00:00:00,228.376,228.382,228.314,228.352,170300000.0
2006-12-05 00:05:00,228.355,228.36,228.171,228.222,221699999.0
2006-12-05 00:10:00,228.221,228.281,228.199,228.231,298700001.0
2006-12-05 00:15:00,228.228,228.274,228.188,228.244,251500002.0
2006-12-05 00:20:00,228.233,228.269,228.183,228.183,239600000.0
2006-12-05 00:25:00,228.223,228.279,228.194,228.275,243800000.0
2006-12-05 00:30:00,228.277,228.349,228.262,228.349,220300000.0
2006-12-05 00:35:00,228.321,228.321,228.225,228.282,213300000.0
2006-12-05 00:40:00,228.273,228.306,228.254,228.302,188800000.0
2006-12-05 00:45:00,228.294,228.381,228.276,228.332,240300000.0
2006-12-05 00:50:00,228.373,228.41,228.319,228.365,288500001.0
2006-12-05 00:55:00,228.376,228.408,228.321,228.408,213500000.0
2006-12-05 01:00:00,228.421,228.501,228.403,228.403,255000000.0
2006-12-05 01:05:00,228.418,228.542,228.411,228.499,237200001.0
2006-12-05 01:10:00,228.492,228.507,228.371,228.438,260599999.0
2006-12-05 01:15:00,228.469,228.519,228.446,228.519,267999999.0
2006-12-05 01:20:00,228.528,228.546,228.459,228.496,264999999.0
2006-12-05 01:25:00,228.474,228.478,228.421,228.434,303699999.0
2006-12-05 01:30:00,228.459,228.505,228.42,228.472,261399997.0
2006-12-05 01:35:00,228.489,228.503,228.415,228.45,233100000.0
2006-12-05 01:40:00,228.441,228.475,228.422,228.458,254399999.0
2006-12-05 01:45:00,228.47,228.511,228.43,228.511,217200000.0
2006-12-05 01:50:00,228.516,228.531,228.425,228.522,255899999.0
2006-12-05 01:55:00,228.506,228.506,228.436,228.481,268300000.0
2006-12-05 02:00:00,228.482,228.482,228.266,228.271,209899998.0
2006-12-05 02:05:00,228.284,228.387,228.283,228.311,170500000.0
2006-12-05 02:10:00,228.317,228.365,228.282,228.3,274500000.0
2006-12-05 02:15:00,228.343,228.343,228.236,228.243,236699999.0
2006-12-05 02:20:00,228.283,228.3,228.166,228.186,224500001.0
2006-12-05 02:25:00,228.207,228.247,228.144,228.147,290200001.0
2006-12-05 02:30:00,228.173,228.238,228.169,228.235,179700000.0
2006-12-05 02:35:00,228.24,228.256,228.17,228.205,335200000.0
2006-12-05 02:40:00,228.195,228.222,228.142,228.21,260000001.0
2006-12-05 02:45:00,228.197,228.215,228.121,228.132,294200002.0
2006-12-05 02:50:00,228.112,228.169,228.108,228.158,269600002.0
2006-12-05 02:55:00,228.165,228.186,228.064,228.088,247500000.0
2006-12-05 03:00:00,228.079,228.085,227.972,227.976,217300000.0
2006-12-05 03:05:00,227.967,228.011,227.92,227.931,202400000.0
2006-12-05 03:10:00,227.914,227.953,227.89,227.934,234200001.0
2006-12-05 03:15:00,227.956,227.98,227.89,227.942,218800000.0
2006-12-05 03:20:00,227.942,228.139,227.942,228.116,290500000.0
2006-12-05 03:25:00,228.111,228.233,228.104,228.211,215600000.0
2006-12-05 03:30:00,228.202,228.223,228.09,228.119,184000000.0
2006-12-05 03:35:00,228.104,228.126,228.067,228.067,221000001.0
2006-12-05 03:40:00,228.056,228.084,228.014,228.08,282000002.0
2006-12-05 03:45:00,228.078,228.089,227.961,228.057,264599999.0
2006-12-05 03:50:00,228.113,228.136,228.038,228.045,321100001.0
2006-12-05 03:55:00,228.085,228.15,228.071,228.13,280099998.0
2006-12-05 04:00:00,228.129,228.157,228.084,228.084,252000002.0
2006-12-05 04:05:00,228.129,228.139,228.071,228.102,333400003.0
2006-12-05 04:10:00,228.1,228.124,228.022,228.066,285899996.0
2006-12-05 04:15:00,228.058,228.063,228.003,228.009,132500000.0
2006-12-05 04:20:00,228.002,228.054,227.974,228.053,263400001.0
2006-12-05 04:25:00,228.032,228.061,228.003,228.047,275099999.0
2006-12-05 04:30:00,228.058,228.114,228.044,228.099,233300003.0
2006-12-05 04:35:00,228.096,228.096,227.998,228.015,218100001.0
2006-12-05 04:40:00,228.036,228.067,227.985,228.033,266300000.0
2006-12-05 04:45:00,228.01,228.06,227.971,228.038,253700002.0
2006-12-05 04:50:00,228.034,228.058,227.998,228.03,325499998.0
2006-12-05 04:55:00,228.015,228.034,227.982,228.015,213900001.0
2006-12-05 05:00:00,228.022,228.027,227.955,228.007,279800000.0
2006-12-05 05:05:00,228.005,228.015,227.913,227.998,293999999.0
2006-12-05 05:10:00,227.975,228.022,227.914,227.996,230800000.0
2006-12-05 05:15:00,227.984,227.984,227.932,227.942,196399999.0
2006-12-05 05:20:00,227.948,227.967,227.894,227.957,247799999.0
2006-12-05 05:25:00,227.956,227.999,227.922,227.978,199300000.0
2006-12-05 05:30:00,227.964,228.012,227.95,227.985,294499999.0
2006-12-05 05:35:00,227.982,228.036,227.951,228.019,250199998.0
2006-12-05 05:40:00,227.996,228.052,227.977,227.994,181700001.0
2006-12-05 05:45:00,228.017,228.039,227.972,227.991,294499999.0
2006-12-05 05:50:00,228.007,228.046,227.982,227.998,260300001.0
2006-12-05 05:55:00,227.995,228.096,227.983,228.015,243700001.0
2006-12-05 06:00:00,227.991,228.049,227.988,228.033,253800001.0
2006-12-05 06:05:00,228.026,228.043,227.982,228.009,254100000.0
2006-12-05 06:10:00,228.012,228.024,227.931,227.959,207300001.0
2006-12-05 06:15:00,227.965,227.972,227.914,227.945,243499998.0
2006-12-05 06:20:00,227.951,227.981,227.908,227.947,257000001.0
2006-12-05 06:25:00,227.926,228.02,227.926,228.007,267499999.0
2006-12-05 06:30:00,228.004,228.098,228.004,228.098,306000005.0
2006-12-05 06:35:00,228.089,228.101,228.026,228.064,191700001.0
2006-12-05 06:40:00,228.079,228.116,228.069,228.097,296699999.0
2006-12-05 06:45:00,228.088,228.142,228.058,228.122,266200001.0
2006-12-05 06:50:00,228.104,228.158,228.087,228.137,285300001.0
2006-12-05 06:55:00,228.124,228.149,228.07,228.131,221200000.0
2006-12-05 07:00:00,228.161,228.213,228.111,228.191,283099999.0
2006-12-05 07:05:00,228.217,228.217,228.162,228.168,231700002.0
2006-12-05 07:10:00,228.155,228.178,228.093,228.12,323000001.0
2006-12-05 07:15:00,228.129,228.149,228.073,228.094,289700000.0
2006-12-05 07:20:00,228.086,228.148,228.078,228.128,240500002.0
2006-12-05 07:25:00,228.143,228.213,228.103,228.148,274399999.0
2006-12-05 07:30:00,228.148,228.187,228.126,228.173,202600000.0
2006-12-05 07:35:00,228.149,228.149,228.081,228.113,269700001.0
2006-12-05 07:40:00,228.139,228.14,227.954,227.954,228100001.0
2006-12-05 07:45:00,227.98,228.004,227.93,228.003,260700001.0
2006-12-05 07:50:00,228.003,228.018,227.947,227.947,282199997.0
2006-12-05 07:55:00,227.951,228.037,227.951,227.995,309500001.0
2006-12-05 08:00:00,228.004,228.015,227.934,228.0,250400000.0
2006-12-05 08:05:00,227.986,227.988,227.932,227.965,264899998.0
2006-12-05 08:10:00,227.984,227.997,227.931,227.957,247399999.0
2006-12-05 08:15:00,227.939,227.997,227.918,227.957,234399998.0
2006-12-05 08:20:00,227.969,227.994,227.882,227.915,306299998.0
2006-12-05 08:25:00,227.942,227.986,227.925,227.971,215100001.0
2006-12-05 08:30:00,227.972,227.987,227.902,227.925,272200000.0
2006-12-05 08:35:00,227.912,227.924,227.852,227.907,259200001.0
2006-12-05 08:40:00,227.906,227.944,227.868,227.904,336300002.0
2006-12-05 08:45:00,227.901,227.949,227.901,227.923,238900002.0
2006-12-05 08:50:00,227.928,227.943,227.877,227.927,257700001.0
2006-12-05 08:55:00,227.931,227.939,227.858,227.858,287899999.0
2006-12-05 09:00:00,227.827,227.827,227.74,227.777,198900000.0
2006-12-05 09:05:00,227.811,227.867,227.808,227.848,237500001.0
2006-12-05 09:10:00,227.865,227.867,227.767,227.767,216200000.0
2006-12-05 09:15:00,227.824,227.827,227.716,227.744,242900001.0
2006-12-05 09:20:00,227.746,227.747,227.637,227.667,223799999.0
2006-12-05 09:25:00,227.678,227.679,227.462,227.47,280700000.0
2006-12-05 09:30:00,227.468,227.475,227.381,227.384,192300001.0
2006-12-05 09:35:00,227.402,227.407,227.277,227.29,267800000.0
2006-12-05 09:40:00,227.293,227.293,226.911,226.95,256199999.0
2006-12-05 09:45:00,226.945,227.104,226.919,227.094,280799999.0
2006-12-05 09:50:00,227.106,227.108,227.014,227.033,309100003.0
2006-12-05 09:55:00,227.055,227.168,227.01,227.134,231899999.0
2006-12-05 10:00:00,227.104,227.104,226.99,227.001,301299999.0
2006-12-05 10:05:00,227.0,227.09,226.93,227.054,161500000.0
2006-12-05 10:10:00,227.128,227.128,227.013,227.026,192400000.0
2006-12-05 10:15:00,227.016,227.147,227.001,227.048,274700000.0
2006-12-05 10:20:00,227.043,227.043,226.912,226.952,291500000.0
2006-12-05 10:25:00,226.967,227.059,226.926,226.989,196900001.0
2006-12-05 10:30:00,226.987,227.016,226.87,226.919,170500000.0
2006-12-05 10:35:00,226.893,226.923,226.811,226.866,223800000.0
2006-12-05 10:40:00,226.859,226.925,226.818,226.832,181300000.0
2006-12-05 10:45:00,226.857,226.857,226.67,226.722,243800000.0
2006-12-05 10:50:00,226.745,226.793,226.658,226.793,252799997.0
2006-12-05 10:55:00,226.827,226.889,226.796,226.858,188600000.0
2006-12-05 11:00:00,226.845,226.966,226.81,226.943,234900001.0
2006-12-05 11:05:00,226.909,226.979,226.909,226.957,210099999.0
2006-12-05 11:10:00,226.988,227.018,226.883,226.908,185599999.0
2006-12-05 11:15:00,226.875,226.875,226.78,226.814,258600000.0
2006-12-05 11:20:00,226.813,226.94,226.812,226.907,284399999.0
2006-12-05 11:25:00,226.9,226.935,226.839,226.845,214199999.0
2006-12-05 11:30:00,226.87,227.056,226.789,226.791,262700000.0
2006-12-05 11:35:00,226.765,226.804,226.709,226.762,265800002.0
2006-12-05 11:40:00,226.743,226.834,226.682,226.703,303200000.0
2006-12-05 11:45:00,226.707,226.793,226.631,226.631,272299996.0
2006-12-05 11:50:00,226.603,226.719,226.581,226.655,225699999.0
2006-12-05 11:55:00,226.647,226.647,226.497,226.497,226800001.0
2006-12-05 12:00:00,226.504,226.699,226.504,226.633,227699999.0
2006-12-05 12:05:00,226.638,226.763,226.628,226.701,209200000.0
2006-12-05 12:10:00,226.709,226.866,226.599,226.716,359099999.0
2006-12-05 12:15:00,226.686,226.785,226.62,226.785,277699998.0
2006-12-05 12:20:00,226.789,227.028,226.672,226.682,272400001.0
2006-12-05 12:25:00,226.659,226.731,226.586,226.627,230500001.0
2006-12-05 12:30:00,226.58,226.741,226.562,226.735,195700000.0
2006-12-05 12:35:00,226.718,226.805,226.664,226.676,339300000.0
2006-12-05 12:40:00,226.657,226.727,226.643,226.671,258800001.0
2006-12-05 12:45:00,226.684,226.711,226.604,226.617,217599999.0
2006-12-05 12:50:00,226.616,226.632,226.494,226.527,228000000.0
2006-12-05 12:55:00,226.567,226.607,226.468,226.481,259500000.0
2006-12-05 13:00:00,226.487,226.549,226.454,226.539,259600000.0
2006-12-05 13:05:00,226.555,226.572,226.52,226.527,326899999.0
2006-12-05 13:10:00,226.525,226.569,226.487,226.557,193600001.0
2006-12-05 13:15:00,226.558,226.597,226.492,226.576,247299999.0
2006-12-05 13:20:00,226.608,226.62,226.555,226.596,283400001.0
2006-12-05 13:25:00,226.578,226.581,226.456,226.508,236800001.0
2006-12-05 13:30:00,226.496,226.528,226.437,226.511,227099999.0
2006-12-05 13:35:00,226.503,226.506,226.449,226.481,316800001.0
2006-12-05 13:40:00,226.49,226.536,226.465,226.475,251400001.0
2006-12-05 13:45:00,226.454,226.499,226.43,226.483,213199999.0
2006-12-05 13:50:00,226.49,226.49,226.374,226.479,238199998.0
2006-12-05 13:55:00,226.479,226.481,226.332,226.358,245499999.0
2006-12-05 14:00:00,226.362,226.393,226.301,226.374,187300000.0
2006-12-05 14:05:00,226.384,226.451,226.337,226.446,252700002.0
2006-12-05 14:10:00,226.458,226.502,226.415,226.502,217300001.0
2006-12-05 14:15:00,226.495,226.512,226.397,226.408,187000000.0
2006-12-05 14:20:00,226.414,226.52,226.414,226.465,242200000.0
2006-12-05 14:25:00,226.487,226.545,226.446,226.545,245100001.0
2006-12-05 14:30:00,226.53,226.545,226.489,226.52,273299999.0
2006-12-05 14:35:00,226.526,226.536,226.486,226.509,281100000.0
2006-12-05 14:40:00,226.499,226.499,226.416,226.46,192499998.0
2006-12-05 14:45:00,226.451,226.455,226.4,226.423,253299999.0
2006-12-05 14:50:00,226.418,226.445,226.363,226.441,286300001.0
2006-12-05 14:55:00,226.453,226.455,226.359,226.415,269200000.0
2006-12-05 15:00:00,226.439,226.45,226.337,226.346,214400000.0
2006-12-05 15:05:00,226.413,226.485,226.39,226.477,183500001.0
2006-12-05 15:10:00,226.483,226.523,226.443,226.465,177800000.0
2006-12-05 15:15:00,226.461,226.531,226.441,226.527,182400001.0
2006-12-05 15:20:00,226.519,226.543,226.45,226.5,207100000.0
2006-12-05 15:25:00,226.496,226.561,226.472,226.472,218800000.0
2006-12-05 15:30:00,226.537,226.82,226.523,226.691,276999999.0
2006-12-05 15:35:00,226.668,226.735,226.639,226.728,172100000.0
2006-12-05 15:40:00,226.724,226.741,226.596,226.61,284000002.0
2006-12-05 15:45:00,226.606,226.804,226.606,226.74,364299999.0
2006-12-05 15:50:00,226.71,226.721,226.623,226.683,293900000.0
2006-12-05 15:55:00,226.684,226.718,226.598,226.718,195099999.0
2006-12-05 16:00:00,226.709,226.776,226.676,226.763,188100000.0
2006-12-05 16:05:00,226.769,226.814,226.73,226.77,216500000.0
2006-12-05 16:10:00,226.751,226.822,226.743,226.774,177900000.0
2006-12-05 16:15:00,226.795,226.929,226.753,226.786,218999999.0
2006-12-05 16:20:00,226.794,226.852,226.765,226.782,282999998.0
2006-12-05 16:25:00,226.765,226.771,226.682,226.724,348299998.0
2006-12-05 16:30:00,226.706,226.73,226.668,226.687,228000001.0
2006-12-05 16:35:00,226.67,226.752,226.606,226.741,329800002.0
2006-12-05 16:40:00,226.739,226.784,226.713,226.716,248500000.0
2006-12-05 16:45:00,226.708,226.776,226.701,226.77,275000001.0
2006-12-05 16:50:00,226.783,226.787,226.601,226.62,289399999.0
2006-12-05 16:55:00,226.606,226.657,226.539,226.539,317999999.0
2006-12-05 17:00:00,226.55,226.656,226.498,226.656,268500000.0
2006-12-05 17:05:00,226.669,226.777,226.656,226.673,232800000.0
2006-12-05 17:10:00,226.666,226.673,226.437,226.482,227199998.0
2006-12-05 17:15:00,226.517,226.517,226.292,226.335,210199999.0
2006-12-05 17:20:00,226.359,226.391,226.308,226.341,224300001.0
2006-12-05 17:25:00,226.327,226.513,226.311,226.471,254300000.0
2006-12-05 17:30:00,226.448,226.607,226.448,226.574,181900001.0
2006-12-05 17:35:00,226.568,226.591,226.506,226.591,340699999.0
2006-12-05 17:40:00,226.581,226.721,226.581,226.618,245500001.0
2006-12-05 17:45:00,226.626,226.671,226.597,226.637,215399998.0
2006-12-05 17:50:00,226.67,226.676,226.575,226.631,294899999.0
2006-12-05 17:55:00,226.641,226.773,226.615,226.773,323500000.0
2006-12-05 18:00:00,226.768,226.933,226.704,226.881,2513900001.0
2006-12-05 18:05:00,226.894,226.968,226.865,226.898,3102799996.0
2006-12-05 18:10:00,226.882,226.914,226.861,226.896,2287000003.0
2006-12-05 18:15:00,226.917,226.992,226.868,226.992,2307600004.0
2006-12-05 18:20:00,226.981,226.981,226.913,226.925,2882000003.0
2006-12-05 18:25:00,226.939,226.974,226.897,226.916,2007799998.0
2006-12-05 18:30:00,226.916,226.956,226.856,226.86,1868799998.0
2006-12-05 18:35:00,226.869,226.915,226.828,226.886,1302800000.0
2006-12-05 18:40:00,226.882,226.964,226.845,226.886,1308599997.0
2006-12-05 18:45:00,226.893,227.016,226.893,226.968,877299997.0
2006-12-05 18:50:00,226.986,226.998,226.902,226.965,1116000000.0
2006-12-05 18:55:00,226.975,227.018,226.928,227.005,1123599999.0
2006-12-05 19:00:00,227.008,227.018,226.946,226.99,889200003.0
2006-12-05 19:05:00,226.988,227.021,226.911,226.936,1447600002.0
2006-12-05 19:10:00,226.927,226.956,226.87,226.926,687400001.0
2006-12-05 19:15:00,226.915,226.99,226.904,226.945,906100003.0
2006-12-05 19:20:00,226.938,226.97,226.905,226.932,1004600004.0
2006-12-05 19:25:00,226.94,226.971,226.893,226.912,1213499998.0
2006-12-05 19:30:00,226.886,226.911,226.854,226.904,1153999997.0
2006-12-05 19:35:00,226.891,226.949,226.846,226.895,1019800002.0
2006-12-05 19:40:00,226.907,226.937,226.838,226.87,976699996.0
2006-12-05 19:45:00,226.875,226.904,226.833,226.865,738799998.0
2006-12-05 19:50:00,226.875,226.938,226.803,226.844,794100000.0
2006-12-05 19:55:00,226.846,226.846,226.771,226.823,798899999.0
2006-12-05 20:00:00,226.82,226.838,226.724,226.786,697999999.0
2006-12-05 20:05:00,226.795,226.831,226.769,226.814,869500003.0
2006-12-05 20:10:00,226.82,226.828,226.655,226.667,1231099999.0
2006-12-05 20:15:00,226.677,226.69,226.608,226.629,880400004.0
2006-12-05 20:20:00,226.631,226.65,226.603,226.607,1085000001.0
2006-12-05 20:25:00,226.612,226.652,226.577,226.628,1543099999.0
2006-12-05 20:30:00,226.636,226.665,226.59,226.64,1823299999.0
2006-12-05 20:35:00,226.656,226.656,226.512,226.53,742700002.0
2006-12-05 20:40:00,226.567,226.589,226.489,226.589,1546200005.0
2006-12-05 20:45:00,226.599,226.604,226.531,226.585,1007100003.0
2006-12-05 20:50:00,226.583,226.612,226.546,226.599,918299999.0
2006-12-05 20:55:00,226.607,226.623,226.525,226.572,1794700002.0
2006-12-05 21:00:00,226.575,226.609,226.528,226.6,1671200006.0
2006-12-05 21:05:00,226.603,226.646,226.582,226.611,770499998.0
2006-12-05 21:10:00,226.624,226.656,226.582,226.588,869500000.0
2006-12-05 21:15:00,226.613,226.682,226.599,226.664,1080899998.0
2006-12-05 21:20:00,226.661,226.712,226.621,226.654,1118100000.0
2006-12-05 21:25:00,226.647,226.675,226.604,226.661,798199999.0
2006-12-05 21:30:00,226.652,226.659,226.591,226.62,572899998.0
2006-12-05 21:35:00,226.627,226.724,226.627,226.721,326199997.0
2006-12-05 21:40:00,226.727,226.755,226.693,226.755,566099998.0
2006-12-05 21:45:00,226.754,226.756,226.654,226.691,505500001.0
2006-12-05 21:50:00,226.691,226.721,226.643,226.685,385600000.0
2006-12-05 21:55:00,226.689,226.692,226.611,226.623,406000002.0
2006-12-05 22:00:00,226.646,226.684,226.588,226.619,755199999.0
2006-12-05 22:05:00,226.624,226.659,226.592,226.592,280500000.0
2006-12-05 22:10:00,226.618,226.649,226.585,226.629,289600000.0
2006-12-05 22:15:00,226.643,226.661,226.583,226.652,582700003.0
2006-12-05 22:20:00,226.663,226.678,226.618,226.652,370500000.0
2006-12-05 22:25:00,226.597,226.642,226.582,226.616,444600001.0
2006-12-05 22:30:00,226.614,226.644,226.556,226.621,744300001.0
2006-12-05 22:35:00,226.618,226.648,226.594,226.627,367200000.0
2006-12-05 22:40:00,226.641,226.659,226.584,226.635,387600001.0
2006-12-05 22:45:00,226.652,226.663,226.558,226.64,459600001.0
2006-12-05 22:50:00,226.628,226.667,226.575,226.575,317700000.0
2006-12-05 22:55:00,226.598,226.609,226.538,226.609,372600002.0
2006-12-05 23:00:00,226.599,226.654,226.58,226.631,271699997.0
2006-12-05 23:05:00,226.65,226.654,226.574,226.644,235700001.0
2006-12-05 23:10:00,226.643,226.647,226.593,226.646,280600001.0
2006-12-05 23:15:00,226.625,226.66,226.596,226.648,223199999.0
2006-12-05 23:20:00,226.64,226.647,226.556,226.592,212000000.0
2006-12-05 23:25:00,226.599,226.626,226.568,226.585,261999996.0
2006-12-05 23:30:00,226.576,226.592,226.539,226.564,280200001.0
2006-12-05 23:35:00,226.572,226.643,226.545,226.635,203699999.0
2006-12-05 23:40:00,226.647,226.668,226.561,226.605,222400001.0
2006-12-05 23:45:00,226.6,226.62,226.548,226.578,260199999.0
2006-12-05 23:50:00,226.591,226.655,226.57,226.612,233200000.0
2006-12-05 23:55:00,226.619,226.657,226.591,226.632,250399998.0
2006-12-06 00:00:00,226.644,226.681,226.606,226.65,229800001.0
2006-12-06 00:05:00,226.654,226.656,226.576,226.625,242000001.0
2006-12-06 00:10:00,226.638,226.675,226.593,226.614,296499999.0
2006-12-06 00:15:00,226.628,226.698,226.623,226.661,251399999.0
2006-12-06 00:20:00,226.642,226.657,226.603,226.63,279900001.0
2006-12-06 00:25:00,226.641,226.668,226.582,226.64,305600003.0
2006-12-06 00:30:00,226.629,226.658,226.59,226.635,194000000.0
2006-12-06 00:35:00,226.621,226.684,226.6,226.6,208100000.0
2006-12-06 00:40:00,226.645,226.754,226.64,226.747,170100000.0
2006-12-06 00:45:00,226.754,226.786,226.695,226.713,284100003.0
2006-12-06 00:50:00,226.757,226.786,226.671,226.773,211199999.0
2006-12-06 00:55:00,226.764,226.774,226.727,226.737,210100000.0
2006-12-06 01:00:00,226.755,226.755,226.692,226.74,282000000.0
2006-12-06 01:05:00,226.756,226.806,226.738,226.775,241600001.0
2006-12-06 01:10:00,226.763,226.786,226.717,226.721,258500001.0
2006-12-06 01:15:00,226.738,226.771,226.694,226.713,142700000.0
2006-12-06 01:20:00,226.739,226.739,226.659,226.709,233100001.0
2006-12-06 01:25:00,226.679,226.721,226.652,226.66,278400001.0
2006-12-06 01:30:00,226.646,226.677,226.608,226.66,256600000.0
2006-12-06 01:35:00,226.679,226.718,226.637,226.683,199500000.0
2006-12-06 01:40:00,226.68,226.715,226.64,226.669,216300000.0
2006-12-06 01:45:00,226.686,226.687,226.583,226.647,256099999.0
2006-12-06 01:50:00,226.636,226.814,226.628,226.803,384499997.0
2006-12-06 01:55:00,226.786,226.84,226.769,226.785,236500002.0
2006-12-06 02:00:00,226.773,226.806,226.682,226.701,243700001.0
2006-12-06 02:05:00,226.731,226.747,226.664,226.689,218199999.0
2006-12-06 02:10:00,226.697,226.703,226.573,226.62,305599999.0
2006-12-06 02:15:00,226.618,226.644,226.558,226.612,240700000.0
2006-12-06 02:20:00,226.621,226.698,226.604,226.651,196300001.0
2006-12-06 02:25:00,226.712,226.756,226.68,226.716,284700002.0
2006-12-06 02:30:00,226.709,226.769,226.707,226.749,200899999.0
2006-12-06 02:35:00,226.711,226.764,226.682,226.72,327499999.0
2006-12-06 02:40:00,226.703,226.719,226.635,226.676,370599999.0
2006-12-06 02:45:00,226.652,226.719,226.634,226.683,215300001.0
2006-12-06 02:50:00,226.672,226.726,226.63,226.63,291400000.0
2006-12-06 02:55:00,226.604,226.641,226.558,226.607,287099999.0
2006-12-06 03:00:00,226.608,226.666,226.593,226.663,304200003.0
2006-12-06 03:05:00,226.681,226.772,226.647,226.735,293500000.0
2006-12-06 03:10:00,226.73,226.815,226.73,226.737,269600001.0
2006-12-06 03:15:00,226.756,226.831,226.716,226.773,251600001.0
2006-12-06 03:20:00,226.761,226.803,226.736,226.803,303900000.0
2006-12-06 03:25:00,226.79,226.799,226.76,226.792,233300000.0
2006-12-06 03:30:00,226.799,226.801,226.734,226.763,261299999.0
2006-12-06 03:35:00,226.76,226.797,226.671,226.724,190500000.0
2006-12-06 03:40:00,226.712,226.763,226.705,226.76,281000000.0
2006-12-06 03:45:00,226.771,226.776,226.715,226.73,252400000.0
2006-12-06 03:50:00,226.747,226.753,226.695,226.736,152400000.0
2006-12-06 03:55:00,226.729,226.73,226.662,226.723,230800000.0
2006-12-06 04:00:00,226.714,226.735,226.666,226.676,307100003.0
2006-12-06 04:05:00,226.685,226.736,226.66,226.66,357099999.0
2006-12-06 04:10:00,226.654,226.701,226.62,226.656,227100000.0
2006-12-06 04:15:00,226.674,226.707,226.625,226.667,291400000.0
2006-12-06 04:20:00,226.671,226.717,226.638,226.717,312100002.0
2006-12-06 04:25:00,226.68,226.726,226.649,226.673,251299998.0
2006-12-06 04:30:00,226.667,226.667,226.576,226.587,215499998.0
2006-12-06 04:35:00,226.598,226.63,226.549,226.615,263499999.0
2006-12-06 04:40:00,226.634,226.641,226.579,226.62,273199999.0
2006-12-06 04:45:00,226.609,226.634,226.555,226.589,283000000.0
2006-12-06 04:50:00,226.586,226.618,226.524,226.618,291700000.0
2006-12-06 04:55:00,226.557,226.638,226.557,226.597,213100001.0
2006-12-06 05:00:00,226.607,226.607,226.517,226.592,247500000.0
2006-12-06 05:05:00,226.594,226.616,226.549,226.615,214600003.0
2006-12-06 05:10:00,226.615,226.615,226.546,226.591,279900004.0
2006-12-06 05:15:00,226.614,226.637,226.582,226.616,203900001.0
2006-12-06 05:20:00,226.624,226.656,226.564,226.648,280299998.0
2006-12-06 05:25:00,226.641,226.647,226.585,226.623,282500000.0
2006-12-06 05:30:00,226.665,226.673,226.586,226.673,236000000.0
2006-12-06 05:35:00,226.679,226.679,226.61,226.619,296900003.0
2006-12-06 05:40:00,226.633,226.655,226.581,226.597,248299999.0
2006-12-06 05:45:00,226.594,226.641,226.568,226.634,255500000.0
2006-12-06 05:50:00,226.637,226.658,226.583,226.646,307799999.0
2006-12-06 05:55:00,226.652,226.659,226.549,226.595,272700000.0
2006-12-06 06:00:00,226.601,226.608,226.558,226.563,194900000.0
2006-12-06 06:05:00,226.607,226.61,226.54,226.567,315699999.0
2006-12-06 06:10:00,226.561,226.586,226.52,226.552,289299997.0
2006-12-06 06:15:00,226.548,226.557,226.499,226.528,198200000.0
2006-12-06 06:20:00,226.554,226.554,226.497,226.518,238500000.0
2006-12-06 06:25:00,226.525,226.547,226.513,226.541,325299999.0
2006-12-06 06:30:00,226.532,226.544,226.44,226.48,246000000.0
2006-12-06 06:35:00,226.486,226.517,226.441,226.48,264100001.0
2006-12-06 06:40:00,226.473,226.488,226.404,226.443,371299996.0
2006-12-06 06:45:00,226.461,226.475,226.398,226.411,250200000.0
2006-12-06 06:50:00,226.388,226.391,226.281,226.283,183200001.0
2006-12-06 06:55:00,226.325,226.347,226.275,226.323,244200000.0
2006-12-06 07:00:00,226.321,226.325,226.218,226.218,211400002.0
2006-12-06 07:05:00,226.234,226.244,226.182,226.217,267100000.0
2006-12-06 07:10:00,226.217,226.234,226.125,226.215,214900000.0
2006-12-06 07:15:00,226.205,226.227,226.145,226.227,296300001.0
2006-12-06 07:20:00,226.197,226.222,226.177,226.217,263999999.0
2006-12-06 07:25:00,226.212,226.235,226.121,226.121,295699999.0
2006-12-06 07:30:00,226.101,226.13,225.975,226.037,268500000.0
2006-12-06 07:35:00,226.043,226.043,225.913,225.967,223400000.0
2006-12-06 07:40:00,225.955,226.021,225.92,225.935,158199999.0
2006-12-06 07:45:00,225.906,226.024,225.903,226.009,241000002.0
2006-12-06 07:50:00,226.004,226.072,225.955,226.04,348400001.0
2006-12-06 07:55:00,226.017,226.054,225.918,225.931,265100000.0
2006-12-06 08:00:00,225.939,226.036,225.93,226.008,190399999.0
2006-12-06 08:05:00,226.046,226.156,226.035,226.143,241300001.0
2006-12-06 08:10:00,226.14,226.141,225.992,226.01,184899998.0
2006-12-06 08:15:00,225.998,226.04,225.979,225.99,195599999.0
2006-12-06 08:20:00,225.995,226.044,225.973,226.044,220699999.0
2006-12-06 08:25:00,226.05,226.093,226.046,226.062,243800001.0
2006-12-06 08:30:00,226.062,226.068,225.944,225.963,238800001.0
2006-12-06 08:35:00,225.935,225.968,225.871,225.943,229000000.0
2006-12-06 08:40:00,225.961,226.028,225.959,226.003,361500002.0
2006-12-06 08:45:00,225.988,226.065,225.957,226.04,197900001.0
2006-12-06 08:50:00,226.049,226.112,226.027,226.03,274700001.0
2006-12-06 08:55:00,226.027,226.038,225.929,225.974,244800000.0
2006-12-06 09:00:00,225.99,226.075,225.99,226.051,318600001.0
2006-12-06 09:05:00,226.057,226.139,226.029,226.082,243600000.0
2006-12-06 09:10:00,226.124,226.202,226.105,226.142,172100002.0
2006-12-06 09:15:00,226.158,226.205,226.131,226.162,230000001.0
2006-12-06 09:20:00,226.167,226.222,226.142,226.163,272300002.0
2006-12-06 09:25:00,226.165,226.188,226.075,226.087,304300000.0
2006-12-06 09:30:00,226.089,226.101,226.015,226.023,163100000.0
2006-12-06 09:35:00,226.025,226.055,225.954,226.033,264800000.0
2006-12-06 09:40:00,226.046,226.099,226.002,226.01,196100000.0
2006-12-06 09:45:00,226.026,226.049,225.981,225.981,158799999.0
2006-12-06 09:50:00,225.99,226.054,225.951,226.033,227899999.0
2006-12-06 09:55:00,226.037,226.081,226.008,226.08,226099999.0
2006-12-06 10:00:00,226.091,226.212,226.027,226.212,314199999.0
2006-12-06 10:05:00,226.228,226.32,226.193,226.215,172500000.0
2006-12-06 10:10:00,226.217,226.293,226.185,226.292,297400002.0
2006-12-06 10:15:00,226.282,226.314,226.178,226.233,223700001.0
2006-12-06 10:20:00,226.243,226.326,226.229,226.284,292200000.0
2006-12-06 10:25:00,226.285,226.304,226.223,226.27,258600000.0
2006-12-06 10:30:00,226.301,226.364,226.291,226.336,365500000.0
2006-12-06 10:35:00,226.336,226.35,226.238,226.324,268099999.0
2006-12-06 10:40:00,226.352,226.389,226.237,226.38,271200000.0
2006-12-06 10:45:00,226.377,226.395,226.25,226.348,240399999.0
2006-12-06 10:50:00,226.367,226.436,226.326,226.431,311800001.0
2006-12-06 10:55:00,226.431,226.451,226.368,226.445,217499999.0
2006-12-06 11:00:00,226.437,226.437,226.329,226.377,214100000.0
2006-12-06 11:05:00,226.412,226.433,226.266,226.338,206399999.0
2006-12-06 11:10:00,226.375,226.397,226.291,226.336,302300002.0
2006-12-06 11:15:00,226.337,226.355,226.128,226.196,270100000.0
2006-12-06 11:20:00,226.19,226.23,226.159,226.206,353700000.0
2006-12-06 11:25:00,226.196,226.232,226.155,226.166,262000000.0
2006-12-06 11:30:00,226.11,226.11,225.806,225.906,231500000.0
2006-12-06 11:35:00,225.905,225.919,225.76,225.782,281400001.0
2006-12-06 11:40:00,225.764,225.839,225.705,225.775,279300000.0
2006-12-06 11:45:00,225.784,225.898,225.758,225.894,272999999.0
2006-12-06 11:50:00,225.9,225.953,225.761,225.761,266199998.0
2006-12-06 11:55:00,225.766,225.884,225.758,225.884,233799999.0
2006-12-06 12:00:00,225.902,225.93,225.827,225.87,279800000.0
2006-12-06 12:05:00,225.85,225.85,225.764,225.783,292999999.0
2006-12-06 12:10:00,225.792,225.992,225.762,225.835,295099999.0
2006-12-06 12:15:00,225.833,226.067,225.771,225.782,329199999.0
2006-12-06 12:20:00,225.784,225.847,225.753,225.782,302899999.0
2006-12-06 12:25:00,225.765,225.844,225.725,225.753,237200000.0
2006-12-06 12:30:00,225.744,225.838,225.742,225.838,199800002.0
2006-12-06 12:35:00,225.839,225.852,225.777,225.84,299100001.0
2006-12-06 12:40:00,225.829,225.914,225.749,225.832,284000000.0
2006-12-06 12:45:00,225.825,225.92,225.818,225.831,223400000.0
2006-12-06 12:50:00,225.852,225.903,225.783,225.895,292700000.0
2006-12-06 12:55:00,225.888,225.93,225.871,225.893,254000000.0
2006-12-06 13:00:00,225.884,225.995,225.869,225.975,312400002.0
2006-12-06 13:05:00,226.004,226.164,225.991,226.159,284900001.0
2006-12-06 13:10:00,226.161,226.253,226.09,226.25,303699999.0
2006-12-06 13:15:00,226.253,226.284,226.165,226.165,293200001.0
2006-12-06 13:20:00,226.194,226.211,226.11,226.134,226400000.0
2006-12-06 13:25:00,226.117,226.163,226.074,226.109,279500000.0
2006-12-06 13:30:00,226.102,226.109,225.918,225.929,251300001.0
2006-12-06 13:35:00,225.951,225.985,225.882,225.913,338899999.0
2006-12-06 13:40:00,225.921,225.977,225.903,225.944,268800001.0
2006-12-06 13:45:00,225.912,225.93,225.817,225.849,273300000.0
2006-12-06 13:50:00,225.841,225.878,225.789,225.796,195199999.0
2006-12-06 13:55:00,225.819,225.846,225.787,225.835,252899998.0
2006-12-06 14:00:00,225.831,225.915,225.799,225.915,236299997.0
2006-12-06 14:05:00,225.919,225.919,225.831,225.862,189400001.0
2006-12-06 14:10:00,225.861,225.953,225.857,225.942,285299998.0
2006-12-06 14:15:00,225.953,226.07,225.904,226.026,260200000.0
2006-12-06 14:20:00,226.028,226.05,225.93,225.937,245900001.0
2006-12-06 14:25:00,225.964,226.018,225.941,226.004,313100001.0
2006-12-06 14:30:00,225.991,226.097,225.984,226.05,225900000.0
2006-12-06 14:35:00,226.056,226.067,225.954,225.99,209300001.0
2006-12-06 14:40:00,226.023,226.03,225.96,225.993,240500000.0
2006-12-06 14:45:00,225.986,226.012,225.93,225.98,240100000.0
2006-12-06 14:50:00,225.967,225.982,225.917,225.94,322700000.0
2006-12-06 14:55:00,225.91,225.971,225.902,225.939,242400002.0
2006-12-06 15:00:00,225.93,225.96,225.91,225.931,231600001.0
2006-12-06 15:05:00,225.945,226.055,225.945,226.022,183800001.0
2006-12-06 15:10:00,225.986,226.039,225.977,226.015,217400001.0
2006-12-06 15:15:00,225.988,226.1,225.897,225.899,238999998.0
2006-12-06 15:20:00,225.901,225.933,225.87,225.875,242200001.0
2006-12-06 15:25:00,225.913,226.025,225.913,225.974,265300001.0
2006-12-06 15:30:00,225.977,226.032,225.945,226.009,265600000.0
2006-12-06 15:35:00,226.001,226.024,225.973,225.987,254800000.0
2006-12-06 15:40:00,226.002,226.138,225.941,226.125,198300003.0
2006-12-06 15:45:00,226.148,226.166,226.112,226.146,287999998.0
2006-12-06 15:50:00,226.126,226.169,226.104,226.137,271899999.0
2006-12-06 15:55:00,226.118,226.161,226.103,226.116,209500000.0
2006-12-06 16:00:00,226.106,226.143,226.073,226.107,263100001.0
2006-12-06 16:05:00,226.104,226.148,226.08,226.148,198700001.0
2006-12-06 16:10:00,226.155,226.22,226.134,226.151,262100000.0
2006-12-06 16:15:00,226.123,226.169,226.108,226.169,260500001.0
2006-12-06 16:20:00,226.176,226.194,226.103,226.162,340899996.0
2006-12-06 16:25:00,226.182,226.22,226.122,226.152,205700000.0
2006-12-06 16:30:00,226.134,226.206,226.123,226.206,205900000.0
2006-12-06 16:35:00,226.201,226.215,226.136,226.147,238899999.0
2006-12-06 16:40:00,226.17,226.203,226.152,226.19,287800002.0
2006-12-06 16:45:00,226.179,226.208,226.163,226.205,289600002.0
2006-12-06 16:50:00,226.219,226.233,226.158,226.163,272299997.0
2006-12-06 16:55:00,226.153,226.197,226.153,226.183,287200000.0
2006-12-06 17:00:00,226.201,226.234,226.122,226.164,300100003.0
2006-12-06 17:05:00,226.174,226.193,226.055,226.064,233499999.0
2006-12-06 17:10:00,226.07,226.104,226.03,226.066,234100000.0
2006-12-06 17:15:00,226.094,226.129,226.066,226.103,219499999.0
2006-12-06 17:20:00,226.095,226.188,226.082,226.164,253000002.0
2006-12-06 17:25:00,226.162,226.183,226.102,226.183,260499998.0
2006-12-06 17:30:00,226.187,226.258,226.163,226.247,274800001.0
2006-12-06 17:35:00,226.243,226.293,226.221,226.273,220800000.0
2006-12-06 17:40:00,226.284,226.383,226.224,226.383,266199999.0
2006-12-06 17:45:00,226.403,226.451,226.375,226.433,311900001.0
2006-12-06 17:50:00,226.445,226.474,226.372,226.382,237099999.0
2006-12-06 17:55:00,226.387,226.393,226.335,226.361,274800000.0
2006-12-06 18:00:00,226.377,226.397,226.311,226.341,2652300005.0
2006-12-06 18:05:00,226.369,226.476,226.345,226.393,3407500008.0
2006-12-06 18:10:00,226.393,226.423,226.362,226.407,2311399997.0
2006-12-06 18:15:00,226.419,226.44,226.164,226.423,2481400003.0
2006-12-06 18:20:00,226.433,226.433,226.352,226.38,3109499997.0
2006-12-06 18:25:00,226.39,226.406,226.329,226.402,2232199992.0
2006-12-06 18:30:00,226.407,226.524,226.407,226.468,2175099998.0
2006-12-06 18:35:00,226.483,226.539,226.463,226.539,1092300003.0
2006-12-06 18:40:00,226.54,226.564,226.471,226.475,1275900001.0
2006-12-06 18:45:00,226.475,226.545,226.473,226.545,808300000.0
2006-12-06 18:50:00,226.557,226.567,226.436,226.461,1213299999.0
2006-12-06 18:55:00,226.508,226.563,226.487,226.546,1034799998.0
2006-12-06 19:00:00,226.543,226.585,226.467,226.584,789599999.0
2006-12-06 19:05:00,226.588,226.635,226.556,226.575,1250999996.0
2006-12-06 19:10:00,226.58,226.58,226.513,226.564,720599999.0
2006-12-06 19:15:00,226.578,226.61,226.545,226.558,881000002.0
2006-12-06 19:20:00,226.548,226.559,226.48,226.554,901000002.0
2006-12-06 19:25:00,226.558,226.592,226.525,226.565,1235500002.0
2006-12-06 19:30:00,226.548,226.564,226.465,226.515,1188999999.0
2006-12-06 19:35:00,226.513,226.611,226.494,226.591,1144800003.0
2006-12-06 19:40:00,226.588,226.588,226.535,226.565,1114600000.0
2006-12-06 19:45:00,226.565,226.587,226.512,226.544,736300001.0
2006-12-06 19:50:00,226.555,226.584,226.495,226.566,859400001.0
2006-12-06 19:55:00,226.574,226.59,226.482,226.509,840399997.0
2006-12-06 20:00:00,226.513,226.527,226.421,226.483,538799998.0
2006-12-06 20:05:00,226.476,226.497,226.419,226.439,763100000.0
2006-12-06 20:10:00,226.434,226.46,226.366,226.455,1282200001.0
2006-12-06 20:15:00,226.45,226.469,226.409,226.441,880000001.0
2006-12-06 20:20:00,226.459,226.493,226.418,226.454,1068799999.0
2006-12-06 20:25:00,226.458,226.519,226.449,226.496,1657600004.0
2006-12-06 20:30:00,226.5,226.508,226.421,226.477,1891299996.0
2006-12-06 20:35:00,226.459,226.507,226.425,226.469,764600003.0
2006-12-06 20:40:00,226.467,226.559,226.429,226.535,1601500003.0
2006-12-06 20:45:00,226.536,226.545,226.489,226.524,966799999.0
2006-12-06 20:50:00,226.522,226.554,226.505,226.52,1056300002.0
2006-12-06 20:55:00,226.499,226.518,226.4,226.485,1701200003.0
2006-12-06 21:00:00,226.498,226.532,226.437,226.485,1442300001.0
2006-12-06 21:05:00,226.477,226.497,226.387,226.429,714500002.0
2006-12-06 21:10:00,226.433,226.463,226.388,226.423,781399998.0
2006-12-06 21:15:00,226.411,226.508,226.347,226.497,935300000.0
2006-12-06 21:20:00,226.481,226.485,226.397,226.43,1082600001.0
2006-12-06 21:25:00,226.409,226.424,226.359,226.385,747899999.0
2006-12-06 21:30:00,226.383,226.398,226.331,226.386,549699998.0
2006-12-06 21:35:00,226.387,226.411,226.348,226.396,284600000.0
2006-12-06 21:40:00,226.406,226.479,226.37,226.449,542299999.0
2006-12-06 21:45:00,226.469,226.535,226.466,226.497,483000001.0
2006-12-06 21:50:00,226.512,226.619,226.473,226.564,369400003.0
2006-12-06 21:55:00,226.564,226.582,226.498,226.509,347100003.0
2006-12-06 22:00:00,226.516,226.553,226.464,226.528,920700003.0
2006-12-06 22:05:00,226.508,226.508,226.432,226.456,266000001.0
2006-12-06 22:10:00,226.472,226.489,226.433,226.469,281100001.0
2006-12-06 22:15:00,226.471,226.493,226.44,226.463,679100003.0
2006-12-06 22:20:00,226.465,226.519,226.429,226.482,381799999.0
2006-12-06 22:25:00,226.475,226.516,226.447,226.503,575999996.0
2006-12-06 22:30:00,226.508,226.582,226.477,226.545,726000002.0
2006-12-06 22:35:00,226.558,226.572,226.507,226.535,243500002.0
2006-12-06 22:40:00,226.512,226.558,226.453,226.555,351000000.0
2006-12-06 22:45:00,226.544,226.581,226.512,226.568,431500000.0
2006-12-06 22:50:00,226.57,226.573,226.499,226.562,433700001.0
2006-12-06 22:55:00,226.56,226.593,226.506,226.523,322700000.0
2006-12-06 23:00:00,226.54,226.595,226.533,226.573,284300001.0
2006-12-06 23:05:00,226.555,226.568,226.514,226.545,231900001.0
2006-12-06 23:10:00,226.545,226.561,226.483,226.533,301899999.0
2006-12-06 23:15:00,226.534,226.534,226.465,226.472,245800000.0
2006-12-06 23:20:00,226.474,226.503,226.419,226.491,237499998.0
2006-12-06 23:25:00,226.476,226.589,226.451,226.57,312199999.0
2006-12-06 23:30:00,226.583,226.596,226.527,226.538,261000001.0
2006-12-06 23:35:00,226.526,226.577,226.499,226.55,204500000.0
2006-12-06 23:40:00,226.553,226.634,226.506,226.578,214400000.0
2006-12-06 23:45:00,226.596,226.643,226.568,226.61,274300001.0
2006-12-06 23:50:00,226.606,226.662,226.591,226.658,200999999.0
2006-12-06 23:55:00,226.669,226.669,226.582,226.582,236000000.0
2006-12-07 00:00:00,226.582,226.59,226.486,226.54,225500000.0
2006-12-07 00:05:00,226.546,226.632,226.471,226.608,270099997.0
2006-12-07 00:10:00,226.618,226.668,226.545,226.615,315100001.0
2006-12-07 00:15:00,226.585,226.715,226.583,226.707,225100001.0
2006-12-07 00:20:00,226.706,226.707,226.589,226.6,217000000.0
2006-12-07 00:25:00,226.607,226.645,226.568,226.635,345000000.0
2006-12-07 00:30:00,226.619,226.635,226.576,226.588,187200000.0
2006-12-07 00:35:00,226.592,226.592,226.496,226.559,217000000.0
2006-12-07 00:40:00,226.591,226.657,226.546,226.657,248700000.0
2006-12-07 00:45:00,226.681,226.703,226.648,226.663,273400000.0
2006-12-07 00:50:00,226.692,226.738,226.628,226.708,228600001.0
2006-12-07 00:55:00,226.709,226.718,226.598,226.635,287700000.0
2006-12-07 01:00:00,226.631,226.67,226.588,226.608,269800000.0
2006-12-07 01:05:00,226.601,226.665,226.565,226.622,258500000.0
2006-12-07 01:10:00,226.628,226.674,226.505,226.505,280600000.0
2006-12-07 01:15:00,226.498,226.578,226.481,226.538,314000003.0
2006-12-07 01:20:00,226.545,226.606,226.534,226.574,200600000.0
2006-12-07 01:25:00,226.547,226.606,226.547,226.564,230100000.0
2006-12-07 01:30:00,226.586,226.675,226.573,226.6,264499999.0
2006-12-07 01:35:00,226.594,226.665,226.594,226.665,209200001.0
2006-12-07 01:40:00,226.663,226.755,226.629,226.715,185300000.0
2006-12-07 01:45:00,226.707,226.751,226.682,226.685,250400000.0
2006-12-07 01:50:00,226.685,226.748,226.621,226.69,259899998.0
2006-12-07 01:55:00,226.687,226.73,226.609,226.728,240200000.0
2006-12-07 02:00:00,226.713,226.724,226.677,226.677,192499999.0
2006-12-07 02:05:00,226.69,226.753,226.673,226.673,237000001.0
2006-12-07 02:10:00,226.664,226.718,226.621,226.667,289299998.0
2006-12-07 02:15:00,226.681,226.681,226.593,226.595,335800000.0
2006-12-07 02:20:00,226.603,226.614,226.543,226.543,255900002.0
2006-12-07 02:25:00,226.533,226.552,226.468,226.522,293899999.0
2006-12-07 02:30:00,226.523,226.523,226.419,226.475,255200002.0
2006-12-07 02:35:00,226.473,226.529,226.466,226.517,313800001.0
2006-12-07 02:40:00,226.529,226.561,226.468,226.49,259900000.0
2006-12-07 02:45:00,226.477,226.479,226.413,226.429,217599999.0
2006-12-07 02:50:00,226.454,226.454,226.31,226.353,314100003.0
2006-12-07 02:55:00,226.361,226.411,226.279,226.29,293799999.0
2006-12-07 03:00:00,226.278,226.355,226.278,226.317,201200001.0
2006-12-07 03:05:00,226.34,226.425,226.331,226.425,263900000.0
2006-12-07 03:10:00,226.431,226.456,226.369,226.413,212000000.0
2006-12-07 03:15:00,226.423,226.455,226.392,226.417,221800002.0
2006-12-07 03:20:00,226.41,226.476,226.375,226.402,258200002.0
2006-12-07 03:25:00,226.398,226.421,226.362,226.375,194900001.0
2006-12-07 03:30:00,226.353,226.386,226.227,226.268,303599999.0
2006-12-07 03:35:00,226.261,226.311,226.249,226.295,213499999.0
2006-12-07 03:40:00,226.283,226.298,226.248,226.284,276900002.0
2006-12-07 03:45:00,226.258,226.287,226.223,226.246,249200001.0
2006-12-07 03:50:00,226.238,226.299,226.225,226.237,200999999.0
2006-12-07 03:55:00,226.244,226.292,226.222,226.263,340299998.0
2006-12-07 04:00:00,226.249,226.303,226.241,226.292,227400000.0
2006-12-07 04:05:00,226.294,226.308,226.181,226.236,341300003.0
2006-12-07 04:10:00,226.268,226.272,226.197,226.229,248800001.0
2006-12-07 04:15:00,226.224,226.242,226.159,226.226,233500000.0
2006-12-07 04:20:00,226.235,226.319,226.183,226.316,286300000.0
2006-12-07 04:25:00,226.302,226.324,226.281,226.321,176599999.0
2006-12-07 04:30:00,226.349,226.396,226.325,226.371,239100001.0
2006-12-07 04:35:00,226.373,226.408,226.333,226.408,185099999.0
2006-12-07 04:40:00,226.376,226.393,226.275,226.279,291700001.0
2006-12-07 04:45:00,226.323,226.334,226.254,226.275,293700001.0
2006-12-07 04:50:00,226.255,226.332,226.246,226.332,281000000.0
2006-12-07 04:55:00,226.344,226.356,226.308,226.352,272200001.0
2006-12-07 05:00:00,226.37,226.383,226.291,226.333,249999999.0
2006-12-07 05:05:00,226.334,226.348,226.29,226.348,208800001.0
2006-12-07 05:10:00,226.318,226.363,226.274,226.34,312400000.0
2006-12-07 05:15:00,226.353,226.369,226.32,226.355,204000001.0
2006-12-07 05:20:00,226.35,226.384,226.293,226.356,249599999.0
2006-12-07 05:25:00,226.362,226.402,226.317,226.389,281899999.0
2006-12-07 05:30:00,226.392,226.406,226.294,226.305,259100001.0
2006-12-07 05:35:00,226.365,226.384,226.345,226.37,271600001.0
2006-12-07 05:40:00,226.371,226.396,226.34,226.361,238999999.0
2006-12-07 05:45:00,226.348,226.368,226.315,226.347,219400001.0
2006-12-07 05:50:00,226.323,226.368,226.311,226.352,286100001.0
2006-12-07 05:55:00,226.333,226.378,226.298,226.306,211399999.0
2006-12-07 06:00:00,226.292,226.364,226.278,226.321,265500000.0
2006-12-07 06:05:00,226.328,226.36,226.269,226.323,240799999.0
2006-12-07 06:10:00,226.293,226.293,226.199,226.232,188200001.0
2006-12-07 06:15:00,226.22,226.238,226.159,226.198,154300000.0
2006-12-07 06:20:00,226.226,226.258,226.194,226.241,240200000.0
2006-12-07 06:25:00,226.242,226.268,226.227,226.263,219300000.0
2006-12-07 06:30:00,226.228,226.228,226.14,226.155,299200001.0
2006-12-07 06:35:00,226.138,226.191,226.067,226.067,179100000.0
2006-12-07 06:40:00,226.059,226.127,226.05,226.098,193199999.0
2006-12-07 06:45:00,226.104,226.156,226.092,226.139,263699997.0
2006-12-07 06:50:00,226.133,226.159,226.094,226.121,245599999.0
2006-12-07 06:55:00,226.12,226.171,226.105,226.145,269900000.0
2006-12-07 07:00:00,226.132,226.292,226.132,226.253,199100001.0
2006-12-07 07:05:00,226.242,226.307,226.241,226.271,263300000.0
2006-12-07 07:10:00,226.287,226.342,226.249,226.32,240100000.0
2006-12-07 07:15:00,226.312,226.375,226.292,226.319,209400000.0
2006-12-07 07:20:00,226.315,226.319,226.202,226.202,243300001.0
2006-12-07 07:25:00,226.189,226.236,226.155,226.206,304699999.0
2006-12-07 07:30:00,226.196,226.223,226.157,226.16,211299999.0
2006-12-07 07:35:00,226.172,226.221,226.149,226.168,274700000.0
2006-12-07 07:40:00,226.16,226.17,226.095,226.107,221899999.0
2006-12-07 07:45:00,226.127,226.18,226.12,226.132,276700000.0
2006-12-07 07:50:00,226.15,226.266,226.111,226.252,329800000.0
2006-12-07 07:55:00,226.24,226.287,226.189,226.277,269700000.0
2006-12-07 08:00:00,226.289,226.293,226.164,226.165,259300001.0
2006-12-07 08:05:00,226.171,226.199,226.139,226.185,298700001.0
2006-12-07 08:10:00,226.181,226.191,226.118,226.14,206600001.0
2006-12-07 08:15:00,226.134,226.192,226.112,226.183,244200001.0
2006-12-07 08:20:00,226.154,226.181,226.058,226.088,251500002.0
2006-12-07 08:25:00,226.102,226.157,226.064,226.103,182999999.0
2006-12-07 08:30:00,226.087,226.218,226.076,226.211,357599998.0
2006-12-07 08:35:00,226.208,226.246,226.167,226.191,304400000.0
2006-12-07 08:40:00,226.208,226.266,226.18,226.237,199400000.0
2006-12-07 08:45:00,226.215,226.246,226.187,226.22,235900000.0
2006-12-07 08:50:00,226.246,226.255,226.145,226.215,249299999.0
2006-12-07 08:55:00,226.217,226.253,226.192,226.235,271100000.0
2006-12-07 09:00:00,226.238,226.26,226.183,226.253,219500000.0
2006-12-07 09:05:00,226.289,226.293,226.208,226.274,228900001.0
2006-12-07 09:10:00,226.304,226.328,226.27,226.295,269099999.0
2006-12-07 09:15:00,226.276,226.35,226.241,226.3,219900001.0
2006-12-07 09:20:00,226.322,226.336,226.25,226.303,232899997.0
2006-12-07 09:25:00,226.303,226.33,226.261,226.277,299499999.0
2006-12-07 09:30:00,226.285,226.289,226.113,226.123,219700000.0
2006-12-07 09:35:00,226.173,226.243,226.1,226.125,302499999.0
2006-12-07 09:40:00,226.131,226.131,226.073,226.1,297000001.0
2006-12-07 09:45:00,226.111,226.168,226.082,226.144,191900000.0
2006-12-07 09:50:00,226.169,226.171,226.075,226.112,262200000.0
2006-12-07 09:55:00,226.104,226.116,226.021,226.053,219800001.0
2006-12-07 10:00:00,226.075,226.202,226.068,226.144,311799997.0
2006-12-07 10:05:00,226.161,226.18,226.106,226.145,220400001.0
2006-12-07 10:10:00,226.161,226.175,226.07,226.12,217500000.0
2006-12-07 10:15:00,226.14,226.178,226.092,226.175,232400000.0
2006-12-07 10:20:00,226.188,226.218,226.073,226.218,322800002.0
2006-12-07 10:25:00,226.223,226.272,226.18,226.251,286700001.0
2006-12-07 10:30:00,226.246,226.367,226.227,226.343,305399998.0
2006-12-07 10:35:00,226.341,226.368,226.3,226.31,264000001.0
2006-12-07 10:40:00,226.296,226.333,226.188,226.295,308699999.0
2006-12-07 10:45:00,226.313,226.315,226.21,226.25,207000000.0
2006-12-07 10:50:00,226.249,226.278,226.183,226.23,196799999.0
2006-12-07 10:55:00,226.221,226.271,226.201,226.263,262000000.0
2006-12-07 11:00:00,226.255,226.306,226.226,226.301,341399999.0
2006-12-07 11:05:00,226.321,226.368,226.272,226.292,283300002.0
2006-12-07 11:10:00,226.299,226.366,226.261,226.366,181899999.0
2006-12-07 11:15:00,226.362,226.362,226.264,226.312,223300000.0
2006-12-07 11:20:00,226.322,226.344,226.269,226.323,239300001.0
2006-12-07 11:25:00,226.321,226.385,226.232,226.243,279799997.0
2006-12-07 11:30:00,226.246,226.278,226.192,226.263,286300001.0
2006-12-07 11:35:00,226.261,226.302,226.224,226.279,224999999.0
2006-12-07 11:40:00,226.279,226.315,226.259,226.271,285900000.0
2006-12-07 11:45:00,226.277,226.314,226.25,226.314,260800000.0
2006-12-07 11:50:00,226.315,226.327,226.267,226.298,244900002.0
2006-12-07 11:55:00,226.302,226.302,226.228,226.246,262600002.0
2006-12-07 12:00:00,226.264,226.285,226.218,226.277,272000000.0
2006-12-07 12:05:00,226.263,226.273,226.126,226.238,284400002.0
2006-12-07 12:10:00,226.177,226.239,226.16,226.167,251000002.0
2006-12-07 12:15:00,226.144,226.172,226.045,226.1,341999999.0
2006-12-07 12:20:00,226.088,226.147,226.028,226.076,296800000.0
2006-12-07 12:25:00,226.081,226.168,226.074,226.13,224800001.0
2006-12-07 12:30:00,226.114,226.155,226.082,226.082,214700001.0
2006-12-07 12:35:00,226.085,226.107,226.008,226.061,324099998.0
2006-12-07 12:40:00,226.067,226.076,226.005,226.053,250000000.0
2006-12-07 12:45:00,226.076,226.173,226.071,226.093,294400001.0
2006-12-07 12:50:00,226.099,226.128,226.057,226.08,265500000.0
2006-12-07 12:55:00,226.071,226.117,226.039,226.05,303099998.0
2006-12-07 13:00:00,226.031,226.1,225.999,226.027,236200000.0
2006-12-07 13:05:00,226.033,226.04,225.918,225.918,237499999.0
2006-12-07 13:10:00,225.914,225.974,225.885,225.941,228600000.0
2006-12-07 13:15:00,225.945,225.985,225.914,225.938,316300000.0
2006-12-07 13:20:00,225.983,226.043,225.918,226.032,259999997.0
2006-12-07 13:25:00,226.032,226.09,226.0,226.047,269800002.0
2006-12-07 13:30:00,226.064,226.092,226.015,226.075,253000000.0
2006-12-07 13:35:00,226.063,226.108,226.013,226.078,243300000.0
2006-12-07 13:40:00,226.051,226.126,226.051,226.104,335000000.0
2006-12-07 13:45:00,226.091,226.113,226.042,226.078,247000000.0
2006-12-07 13:50:00,226.078,226.233,226.066,226.233,228500001.0
2006-12-07 13:55:00,226.245,226.252,226.062,226.075,254200000.0
2006-12-07 14:00:00,226.054,226.085,226.019,226.036,181600001.0
2006-12-07 14:05:00,226.036,226.07,226.016,226.05,247300000.0
2006-12-07 14:10:00,226.072,226.077,225.901,225.934,306100002.0
2006-12-07 14:15:00,225.954,226.025,225.927,225.998,250599996.0
2006-12-07 14:20:00,226.009,226.07,226.009,226.037,276299998.0
2006-12-07 14:25:00,226.06,226.111,226.06,226.087,213800001.0
2006-12-07 14:30:00,226.068,226.157,226.068,226.147,199900000.0
2006-12-07 14:35:00,226.167,226.167,226.102,226.143,288899999.0
2006-12-07 14:40:00,226.147,226.217,226.116,226.183,205000001.0
2006-12-07 14:45:00,226.159,226.266,226.147,226.237,195700000.0
2006-12-07 14:50:00,226.224,226.261,226.208,226.239,244100000.0
2006-12-07 14:55:00,226.23,226.23,226.147,226.184,278500000.0
2006-12-07 15:00:00,226.201,226.231,226.166,226.215,192300000.0
2006-12-07 15:05:00,226.197,226.221,226.102,226.11,211200001.0
2006-12-07 15:10:00,226.117,226.133,226.015,226.056,323999998.0
2006-12-07 15:15:00,226.064,226.089,226.009,226.04,230600000.0
2006-12-07 15:20:00,226.057,226.079,226.003,226.047,237900001.0
2006-12-07 15:25:00,226.058,226.135,226.046,226.07,252700000.0
2006-12-07 15:30:00,226.066,226.143,226.048,226.143,232900000.0
2006-12-07 15:35:00,226.153,226.288,226.078,226.236,221900000.0
2006-12-07 15:40:00,226.202,226.237,226.131,226.17,320100000.0
2006-12-07 15:45:00,226.168,226.229,226.141,226.198,226499999.0
2006-12-07 15:50:00,226.179,226.232,226.158,226.228,241200001.0
2006-12-07 15:55:00,226.213,226.215,226.139,226.149,254500000.0
2006-12-07 16:00:00,226.167,226.167,225.98,225.98,288399996.0
2006-12-07 16:05:00,225.978,226.148,225.978,226.095,238100001.0
2006-12-07 16:10:00,226.075,226.105,226.034,226.047,247099997.0
2006-12-07 16:15:00,226.059,226.117,226.0,226.033,229900000.0
2006-12-07 16:20:00,226.038,226.145,226.038,226.135,266900001.0
2006-12-07 16:25:00,226.142,226.147,226.059,226.082,183799999.0
2006-12-07 16:30:00,226.058,226.093,226.036,226.093,218200000.0
2006-12-07 16:35:00,226.089,226.126,226.002,226.057,316400001.0
2006-12-07 16:40:00,226.045,226.079,225.997,226.027,245700000.0
2006-12-07 16:45:00,226.022,226.105,226.022,226.098,262199998.0
2006-12-07 16:50:00,226.107,226.163,226.075,226.098,358700001.0
2006-12-07 16:55:00,226.041,226.173,226.041,226.138,322400002.0
2006-12-07 17:00:00,226.135,226.155,226.092,226.137,253300000.0
2006-12-07 17:05:00,226.138,226.159,226.073,226.117,269800000.0
2006-12-07 17:10:00,226.112,226.156,226.071,226.076,244600001.0
2006-12-07 17:15:00,226.073,226.112,226.045,226.099,286799998.0
2006-12-07 17:20:00,226.091,226.13,226.066,226.116,273700001.0
2006-12-07 17:25:00,226.11,226.123,226.003,226.113,324900001.0
2006-12-07 17:30:00,226.101,226.113,226.024,226.044,250999999.0
2006-12-07 17:35:00,226.039,226.078,226.012,226.076,240100001.0
2006-12-07 17:40:00,226.077,226.087,226.037,226.072,195700001.0
2006-12-07 17:45:00,226.094,226.129,226.075,226.106,222199999.0
2006-12-07 17:50:00,226.079,226.148,226.06,226.128,258500001.0
2006-12-07 17:55:00,226.131,226.163,226.099,226.162,180500001.0
2006-12-07 18:00:00,226.183,226.197,226.128,226.137,2391000000.0
2006-12-07 18:05:00,226.149,226.165,226.024,226.032,3277400004.0
2006-12-07 18:10:00,226.034,226.045,225.946,225.982,2145900003.0
2006-12-07 18:15:00,225.99,226.072,225.975,226.045,2568400003.0
2006-12-07 18:20:00,226.061,226.069,226.006,226.02,2884500000.0
2006-12-07 18:25:00,226.022,226.022,225.915,225.995,1973800001.0
2006-12-07 18:30:00,226.007,226.025,225.958,225.967,1973999997.0
2006-12-07 18:35:00,225.967,226.011,225.928,225.965,1220200000.0
2006-12-07 18:40:00,225.957,225.994,225.927,225.945,1340300000.0
2006-12-07 18:45:00,225.942,225.961,225.859,225.94,790999999.0
2006-12-07 18:50:00,225.951,225.956,225.886,225.935,1191800003.0
2006-12-07 18:55:00,225.927,225.982,225.885,225.952,1062900001.0
2006-12-07 19:00:00,225.942,225.942,225.862,225.934,777000000.0
2006-12-07 19:05:00,225.958,225.99,225.892,225.967,1465200004.0
2006-12-07 19:10:00,225.977,225.991,225.947,225.976,766099995.0
2006-12-07 19:15:00,225.99,226.015,225.95,225.967,779800000.0
2006-12-07 19:20:00,226.005,226.025,225.966,225.983,968899997.0
2006-12-07 19:25:00,225.976,226.009,225.951,226.003,1168600000.0
2006-12-07 19:30:00,225.987,226.037,225.966,226.005,1177299999.0
2006-12-07 19:35:00,226.005,226.151,226.004,226.101,971600001.0
2006-12-07 19:40:00,226.104,226.11,226.033,226.073,1068000000.0
2006-12-07 19:45:00,226.078,226.125,226.036,226.122,672400002.0
2006-12-07 19:50:00,226.097,226.12,226.032,226.094,738600001.0
2006-12-07 19:55:00,226.091,226.102,225.985,226.005,809699997.0
2006-12-07 20:00:00,226.037,226.069,225.977,226.039,583199994.0
2006-12-07 20:05:00,226.041,226.082,226.002,226.048,806699998.0
2006-12-07 20:10:00,226.047,226.113,225.985,226.105,1294400001.0
2006-12-07 20:15:00,226.109,226.11,226.01,226.049,761599999.0
2006-12-07 20:20:00,226.051,226.135,226.015,226.073,958300001.0
2006-12-07 20:25:00,226.073,226.167,225.981,226.039,1452299998.0
2006-12-07 20:30:00,226.042,226.129,226.018,226.115,1852900000.0
2006-12-07 20:35:00,226.09,226.115,226.006,226.097,726899998.0
2006-12-07 20:40:00,226.111,226.141,226.075,226.113,1443699997.0
2006-12-07 20:45:00,226.097,226.184,226.082,226.17,1098700000.0
2006-12-07 20:50:00,226.167,226.174,226.111,226.157,1046999999.0
2006-12-07 20:55:00,226.156,226.18,226.099,226.138,1707199997.0
2006-12-07 21:00:00,226.132,226.181,226.088,226.147,1451400001.0
2006-12-07 21:05:00,226.148,226.166,226.085,226.118,696700001.0
2006-12-07 21:10:00,226.121,226.126,226.063,226.076,800099998.0
2006-12-07 21:15:00,226.12,226.161,226.089,226.137,896299999.0
2006-12-07 21:20:00,226.126,226.146,226.079,226.135,1132400000.0
2006-12-07 21:25:00,226.138,226.159,226.089,226.1,711799999.0
2006-12-07 21:30:00,226.103,226.187,226.083,226.13,561399999.0
2006-12-07 21:35:00,226.126,226.172,226.072,226.136,333699998.0
2006-12-07 21:40:00,226.116,226.135,226.035,226.093,499099999.0
2006-12-07 21:45:00,226.102,226.108,226.054,226.07,456000001.0
2006-12-07 21:50:00,226.085,226.091,226.042,226.085,366799997.0
2006-12-07 21:55:00,226.09,226.195,226.061,226.153,447500001.0
2006-12-07 22:00:00,226.144,226.185,226.137,226.149,828799998.0
2006-12-07 22:05:00,226.142,226.188,226.089,226.124,306900000.0
2006-12-07 22:10:00,226.1,226.155,226.086,226.15,307399999.0
2006-12-07 22:15:00,226.156,226.201,226.082,226.14,579700001.0
2006-12-07 22:20:00,226.139,226.142,226.073,226.095,294199999.0
2006-12-07 22:25:00,226.093,226.139,226.075,226.127,559800001.0
2006-12-07 22:30:00,226.123,226.159,226.08,226.13,690500000.0
2006-12-07 22:35:00,226.155,226.184,226.094,226.149,385099999.0
2006-12-07 22:40:00,226.149,226.201,226.098,226.159,351000001.0
2006-12-07 22:45:00,226.166,226.181,226.112,226.178,384500002.0
2006-12-07 22:50:00,226.192,226.2,226.137,226.2,360799997.0
2006-12-07 22:55:00,226.202,226.222,226.177,226.19,345999998.0
2006-12-07 23:00:00,226.188,226.245,226.134,226.208,234400000.0
2006-12-07 23:05:00,226.203,226.239,226.163,226.197,251499999.0
2006-12-07 23:10:00,226.185,226.214,226.145,226.202,369400002.0
2006-12-07 23:15:00,226.211,226.288,226.18,226.288,271499998.0
2006-12-07 23:20:00,226.27,226.296,226.226,226.226,281300001.0
2006-12-07 23:25:00,226.211,226.239,226.155,226.155,202800001.0
2006-12-07 23:30:00,226.196,226.22,226.138,226.182,242300001.0
2006-12-07 23:35:00,226.184,226.293,226.157,226.225,203500000.0
2006-12-07 23:40:00,226.23,226.277,226.21,226.215,241200001.0
2006-12-07 23:45:00,226.215,226.256,226.172,226.195,278500000.0
2006-12-07 23:50:00,226.177,226.243,226.169,226.217,232199998.0
2006-12-07 23:55:00,226.24,226.249,226.142,226.215,263799999.0
2006-12-08 00:00:00,226.24,226.269,226.146,226.23,260100000.0
2006-12-08 00:05:00,226.214,226.231,226.147,226.231,211800000.0
2006-12-08 00:10:00,226.216,226.221,226.128,226.2,362199998.0
2006-12-08 00:15:00,226.205,226.255,226.184,226.203,250700000.0
2006-12-08 00:20:00,226.206,226.238,226.156,226.156,245600000.0
2006-12-08 00:25:00,226.154,226.217,226.154,226.18,225000001.0
2006-12-08 00:30:00,226.183,226.24,226.159,226.224,241199999.0
2006-12-08 00:35:00,226.209,226.291,226.196,226.259,288500000.0
2006-12-08 00:40:00,226.227,226.26,226.196,226.209,248700001.0
2006-12-08 00:45:00,226.232,226.252,226.169,226.2,248000000.0
2006-12-08 00:50:00,226.204,226.249,226.179,226.186,227300001.0
2006-12-08 00:55:00,226.202,226.234,226.139,226.165,213600001.0
2006-12-08 01:00:00,226.176,226.218,226.103,226.134,250299998.0
2006-12-08 01:05:00,226.151,226.176,226.088,226.088,228600000.0
2006-12-08 01:10:00,226.043,226.159,226.04,226.125,289800001.0
2006-12-08 01:15:00,226.142,226.193,226.108,226.152,214000000.0
2006-12-08 01:20:00,226.191,226.227,226.165,226.197,260800000.0
2006-12-08 01:25:00,226.198,226.24,226.147,226.172,239299999.0
2006-12-08 01:30:00,226.202,226.226,226.146,226.192,199100000.0
2006-12-08 01:35:00,226.183,226.212,226.123,226.175,293400000.0
2006-12-08 01:40:00,226.198,226.252,226.165,226.196,263700000.0
2006-12-08 01:45:00,226.194,226.235,226.101,226.106,262300000.0
2006-12-08 01:50:00,226.143,226.283,226.115,226.137,311599999.0
2006-12-08 01:55:00,226.143,226.151,225.98,225.98,251600001.0
2006-12-08 02:00:00,225.993,226.085,225.975,226.059,217000000.0
2006-12-08 02:05:00,226.087,226.089,225.94,226.004,235100000.0
2006-12-08 02:10:00,226.014,226.057,225.958,226.033,315500000.0
2006-12-08 02:15:00,226.025,226.104,226.008,226.073,250500001.0
2006-12-08 02:20:00,226.082,226.186,226.074,226.137,193300000.0
2006-12-08 02:25:00,226.144,226.144,226.025,226.09,208000000.0
2006-12-08 02:30:00,226.117,226.153,226.094,226.146,289500001.0
2006-12-08 02:35:00,226.145,226.191,226.127,226.133,346899999.0
2006-12-08 02:40:00,226.133,226.158,226.09,226.148,210500001.0
2006-12-08 02:45:00,226.119,226.145,226.085,226.135,291100002.0
2006-12-08 02:50:00,226.11,226.16,226.105,226.145,205900000.0
2006-12-08 02:55:00,226.124,226.171,226.101,226.156,209600000.0
2006-12-08 03:00:00,226.149,226.163,226.103,226.141,236900000.0
2006-12-08 03:05:00,226.161,226.172,226.074,226.112,253700001.0
2006-12-08 03:10:00,226.138,226.183,226.1,226.167,199799998.0
2006-12-08 03:15:00,226.141,226.197,226.117,226.18,223500001.0
2006-12-08 03:20:00,226.164,226.176,226.074,226.126,337599999.0
2006-12-08 03:25:00,226.124,226.135,226.061,226.076,246300001.0
2006-12-08 03:30:00,226.057,226.104,226.031,226.087,262000000.0
2006-12-08 03:35:00,226.077,226.106,226.019,226.106,238400001.0
2006-12-08 03:40:00,226.074,226.095,226.015,226.042,202300000.0
2006-12-08 03:45:00,226.093,226.114,226.068,226.109,270599999.0
2006-12-08 03:50:00,226.122,226.135,226.035,226.038,201700000.0
2006-12-08 03:55:00,226.031,226.052,226.012,226.034,235499998.0
2006-12-08 04:00:00,226.026,226.101,225.981,226.026,231300001.0
2006-12-08 04:05:00,226.056,226.169,226.029,226.115,304000000.0
2006-12-08 04:10:00,226.161,226.162,226.092,226.1,209600000.0
2006-12-08 04:15:00,226.124,226.124,226.04,226.093,235800002.0
2006-12-08 04:20:00,226.079,226.108,226.05,226.098,233800001.0
2006-12-08 04:25:00,226.095,226.115,226.038,226.089,256000001.0
2006-12-08 04:30:00,226.097,226.102,226.028,226.079,200200000.0
2006-12-08 04:35:00,226.1,226.124,226.047,226.123,222099999.0
2006-12-08 04:40:00,226.121,226.179,226.115,226.162,283900001.0
2006-12-08 04:45:00,226.134,226.181,226.081,226.119,173800000.0
2006-12-08 04:50:00,226.157,226.185,226.118,226.158,290000001.0
2006-12-08 04:55:00,226.147,226.163,226.111,226.139,193400001.0
2006-12-08 05:00:00,226.141,226.211,226.111,226.185,218700000.0
2006-12-08 05:05:00,226.181,226.206,226.129,226.2,205300002.0
2006-12-08 05:10:00,226.192,226.237,226.164,226.236,287999998.0
2006-12-08 05:15:00,226.213,226.245,226.167,226.226,245499999.0
2006-12-08 05:20:00,226.235,226.25,226.171,226.213,214800001.0
2006-12-08 05:25:00,226.216,226.254,226.186,226.245,295400001.0
2006-12-08 05:30:00,226.264,226.267,226.182,226.215,230500001.0
2006-12-08 05:35:00,226.22,226.263,226.184,226.227,302300001.0
2006-12-08 05:40:00,226.207,226.242,226.159,226.176,237499999.0
2006-12-08 05:45:00,226.178,226.207,226.157,226.207,217900000.0
2006-12-08 05:50:00,226.197,226.242,226.139,226.169,272099996.0
2006-12-08 05:55:00,226.188,226.208,226.124,226.147,209599999.0
2006-12-08 06:00:00,226.169,226.185,226.123,226.181,254200001.0
2006-12-08 06:05:00,226.172,226.185,226.128,226.167,332499998.0
2006-12-08 06:10:00,226.129,226.195,226.113,226.163,221500000.0
2006-12-08 06:15:00,226.149,226.18,226.108,226.122,154400000.0
2006-12-08 06:20:00,226.125,226.145,226.067,226.067,212900000.0
2006-12-08 06:25:00,226.119,226.188,226.11,226.17,282700000.0
2006-12-08 06:30:00,226.182,226.183,226.127,226.176,314300001.0
2006-12-08 06:35:00,226.158,226.18,226.094,226.138,247700000.0
2006-12-08 06:40:00,226.127,226.154,226.092,226.154,275900001.0
2006-12-08 06:45:00,226.148,226.201,226.098,226.135,280399998.0
2006-12-08 06:50:00,226.142,226.149,226.079,226.092,287200001.0
2006-12-08 06:55:00,226.102,226.138,226.03,226.089,178300001.0
2006-12-08 07:00:00,226.133,226.351,226.133,226.293,196900000.0
2006-12-08 07:05:00,226.305,226.327,226.177,226.265,251099999.0
2006-12-08 07:10:00,226.277,226.324,226.18,226.188,234100001.0
2006-12-08 07:15:00,226.204,226.205,226.138,226.176,276800002.0
2006-12-08 07:20:00,226.186,226.195,226.085,226.085,232100001.0
2006-12-08 07:25:00,226.092,226.148,226.064,226.146,319400001.0
2006-12-08 07:30:00,226.132,226.143,226.047,226.047,220499999.0
2006-12-08 07:35:00,226.103,226.111,226.066,226.097,204700000.0
2006-12-08 07:40:00,226.122,226.148,226.056,226.136,201000001.0
2006-12-08 07:45:00,226.135,226.173,226.086,226.17,269600000.0
2006-12-08 07:50:00,226.17,226.179,226.08,226.104,213100000.0
2006-12-08 07:55:00,226.088,226.109,226.039,226.067,222700001.0
2006-12-08 08:00:00,226.047,226.079,226.004,226.036,195299999.0
2006-12-08 08:05:00,226.047,226.069,225.992,225.995,256900000.0
2006-12-08 08:10:00,225.99,226.135,225.973,226.124,189000000.0
2006-12-08 08:15:00,226.156,226.227,226.121,226.133,166100000.0
2006-12-08 08:20:00,226.151,226.162,226.108,226.148,245800000.0
2006-12-08 08:25:00,226.154,226.168,226.083,226.168,261300002.0
2006-12-08 08:30:00,226.142,226.178,226.121,226.156,250600000.0
2006-12-08 08:35:00,226.15,226.218,226.138,226.195,251800002.0
2006-12-08 08:40:00,226.215,226.225,226.164,226.179,253400001.0
2006-12-08 08:45:00,226.208,226.264,226.195,226.196,252000000.0
2006-12-08 08:50:00,226.202,226.261,226.149,226.181,279999999.0
2006-12-08 08:55:00,226.175,226.175,226.091,226.112,245200001.0
2006-12-08 09:00:00,226.108,226.118,226.038,226.088,250099997.0
2006-12-08 09:05:00,226.107,226.123,226.045,226.045,262999999.0
2006-12-08 09:10:00,226.053,226.133,226.044,226.133,184500000.0
2006-12-08 09:15:00,226.148,226.206,226.052,226.178,296200001.0
2006-12-08 09:20:00,226.157,226.211,226.121,226.174,245299999.0
2006-12-08 09:25:00,226.168,226.182,226.096,226.117,346800002.0
2006-12-08 09:30:00,226.109,226.115,226.048,226.097,248800001.0
2006-12-08 09:35:00,226.084,226.109,226.004,226.103,180100000.0
2006-12-08 09:40:00,226.107,226.239,226.088,226.22,179300000.0
2006-12-08 09:45:00,226.21,226.238,226.16,226.207,209900000.0
2006-12-08 09:50:00,226.228,226.246,226.18,226.202,287100000.0
2006-12-08 09:55:00,226.196,226.237,226.165,226.201,154000000.0
2006-12-08 10:00:00,226.186,226.252,226.175,226.178,209100001.0
2006-12-08 10:05:00,226.18,226.261,226.163,226.232,236000001.0
2006-12-08 10:10:00,226.222,226.25,226.181,226.225,202200000.0
2006-12-08 10:15:00,226.234,226.247,226.173,226.217,300699999.0
2006-12-08 10:20:00,226.226,226.257,226.187,226.232,274200000.0
2006-12-08 10:25:00,226.206,226.23,226.163,226.186,241400002.0
2006-12-08 10:30:00,226.186,226.221,226.158,226.19,288099999.0
2006-12-08 10:35:00,226.186,226.255,226.163,226.24,255000000.0
2006-12-08 10:40:00,226.246,226.292,226.217,226.262,282800001.0
2006-12-08 10:45:00,226.253,226.269,226.186,226.246,225700000.0
2006-12-08 10:50:00,226.229,226.27,226.167,226.238,227499998.0
2006-12-08 10:55:00,226.264,226.325,226.219,226.318,289999999.0
2006-12-08 11:00:00,226.318,226.318,226.209,226.246,275700002.0
2006-12-08 11:05:00,226.253,226.282,226.189,226.21,166900000.0
2006-12-08 11:10:00,226.175,226.253,226.157,226.218,166500000.0
2006-12-08 11:15:00,226.203,226.271,226.176,226.271,215099999.0
2006-12-08 11:20:00,226.244,226.259,226.102,226.127,226200002.0
2006-12-08 11:25:00,226.123,226.212,226.074,226.115,236000000.0
2006-12-08 11:30:00,226.119,226.231,226.112,226.158,236200000.0
2006-12-08 11:35:00,226.164,226.2,226.109,226.132,254300001.0
2006-12-08 11:40:00,226.122,226.147,226.073,226.073,271699998.0
2006-12-08 11:45:00,226.068,226.144,226.068,226.142,303199999.0
2006-12-08 11:50:00,226.164,226.559,226.122,226.466,306300000.0
2006-12-08 11:55:00,226.483,226.483,226.362,226.362,232400001.0
2006-12-08 12:00:00,226.394,226.628,226.394,226.628,188599999.0
2006-12-08 12:05:00,226.642,226.686,226.488,226.507,244699999.0
2006-12-08 12:10:00,226.518,226.564,226.463,226.56,250600000.0
2006-12-08 12:15:00,226.556,226.638,226.5,226.638,326300000.0
2006-12-08 12:20:00,226.588,226.63,226.511,226.545,245799998.0
2006-12-08 12:25:00,226.545,226.56,226.482,226.482,221300001.0
2006-12-08 12:30:00,226.49,226.507,226.416,226.449,224999998.0
2006-12-08 12:35:00,226.453,226.526,226.439,226.457,313200000.0
2006-12-08 12:40:00,226.452,226.474,226.408,226.412,209900000.0
2006-12-08 12:45:00,226.47,226.493,226.424,226.463,279800000.0
2006-12-08 12:50:00,226.475,226.479,226.399,226.452,264300000.0
2006-12-08 12:55:00,226.443,226.548,226.387,226.52,221000001.0
2006-12-08 13:00:00,226.517,226.58,226.499,226.534,283799999.0
2006-12-08 13:05:00,226.547,226.617,226.508,226.595,287400002.0
2006-12-08 13:10:00,226.565,226.565,226.406,226.406,248800000.0
2006-12-08 13:15:00,226.405,226.448,226.378,226.44,221800001.0
2006-12-08 13:20:00,226.466,226.466,226.391,226.435,297200002.0
2006-12-08 13:25:00,226.437,226.524,226.386,226.507,288199999.0
2006-12-08 13:30:00,226.502,226.549,226.452,226.52,186799998.0
2006-12-08 13:35:00,226.552,226.572,226.489,226.515,221399999.0
2006-12-08 13:40:00,226.487,226.563,226.43,226.56,241600000.0
2006-12-08 13:45:00,226.548,226.553,226.459,226.475,290200002.0
2006-12-08 13:50:00,226.462,226.462,226.372,226.43,285900001.0
2006-12-08 13:55:00,226.428,226.487,226.412,226.472,190100001.0
2006-12-08 14:00:00,226.445,226.484,226.396,226.461,219299999.0
2006-12-08 14:05:00,226.443,226.443,226.362,226.373,209000000.0
2006-12-08 14:10:00,226.366,226.422,226.318,226.419,201800000.0
2006-12-08 14:15:00,226.414,226.459,226.356,226.407,240999999.0
2006-12-08 14:20:00,226.409,226.442,226.316,226.386,258900001.0
2006-12-08 14:25:00,226.371,226.394,226.338,226.362,314000000.0
2006-12-08 14:30:00,226.354,226.401,226.331,226.387,265700001.0
2006-12-08 14:35:00,226.385,226.403,226.3,226.3,251500000.0
2006-12-08 14:40:00,226.295,226.445,226.289,226.424,280600001.0
2006-12-08 14:45:00,226.42,226.482,226.404,226.445,287799999.0
2006-12-08 14:50:00,226.429,226.463,226.37,226.463,240100001.0
2006-12-08 14:55:00,226.424,226.483,226.396,226.41,200400000.0
2006-12-08 15:00:00,226.416,226.452,226.398,226.447,186900000.0
2006-12-08 15:05:00,226.427,226.512,226.413,226.5,243000001.0
2006-12-08 15:10:00,226.47,226.49,226.414,226.49,321000001.0
2006-12-08 15:15:00,226.492,226.577,226.441,226.55,189600000.0
2006-12-08 15:20:00,226.554,226.612,226.51,226.609,219400001.0
2006-12-08 15:25:00,226.643,226.643,226.299,226.389,285200000.0
2006-12-08 15:30:00,226.158,226.493,226.002,226.325,212499999.0
2006-12-08 15:35:00,226.328,226.409,226.305,226.358,180200000.0
2006-12-08 15:40:00,226.365,226.376,226.25,226.282,265300000.0
2006-12-08 15:45:00,226.235,226.449,226.23,226.355,260500001.0
2006-12-08 15:50:00,226.326,226.594,226.286,226.527,241600001.0
2006-12-08 15:55:00,226.53,226.588,226.474,226.487,205700001.0
2006-12-08 16:00:00,226.476,226.54,226.469,226.514,207300000.0
2006-12-08 16:05:00,226.51,226.636,226.492,226.593,167800000.0
2006-12-08 16:10:00,226.573,226.596,226.491,226.491,317800002.0
2006-12-08 16:15:00,226.498,226.587,226.422,226.477,291000000.0
2006-12-08 16:20:00,226.484,226.522,226.425,226.505,246800001.0
2006-12-08 16:25:00,226.496,226.538,226.385,226.511,228499998.0
2006-12-08 16:30:00,226.51,226.519,226.464,226.484,300599998.0
2006-12-08 16:35:00,226.464,226.524,226.441,226.524,291500000.0
2006-12-08 16:40:00,226.534,226.576,226.508,226.576,251099999.0
2006-12-08 16:45:00,226.575,226.586,226.513,226.55,333600001.0
2006-12-08 16:50:00,226.549,226.593,226.483,226.571,278299999.0
2006-12-08 16:55:00,226.567,226.643,226.491,226.622,291299999.0
2006-12-08 17:00:00,226.557,226.68,226.518,226.606,282499999.0
2006-12-08 17:05:00,226.606,226.672,226.557,226.603,201500002.0
2006-12-08 17:10:00,226.57,226.682,226.541,226.638,280500001.0
2006-12-08 17:15:00,226.663,226.835,226.663,226.82,242400000.0
2006-12-08 17:20:00,226.808,226.991,226.801,226.983,188600001.0
2006-12-08 17:25:00,226.953,227.042,226.897,226.928,185700000.0
2006-12-08 17:30:00,226.955,227.079,226.95,227.079,188400000.0
2006-12-08 17:35:00,227.069,227.145,227.035,227.141,375700001.0
2006-12-08 17:40:00,227.119,227.136,226.894,227.042,286299999.0
2006-12-08 17:45:00,227.055,227.063,227.019,227.019,226800000.0
2006-12-08 17:50:00,227.028,227.126,227.018,227.124,272800000.0
2006-12-08 17:55:00,227.129,227.167,227.057,227.077,246600000.0
2006-12-08 18:00:00,227.105,227.11,227.025,227.094,2393200000.0
2006-12-08 18:05:00,227.111,227.196,227.074,227.077,3139099999.0
2006-12-08 18:10:00,227.082,227.176,227.054,227.168,2274299999.0
2006-12-08 18:15:00,227.179,227.212,227.112,227.202,2317200003.0
2006-12-08 18:20:00,227.194,227.246,227.159,227.194,3184000004.0
2006-12-08 18:25:00,227.216,227.31,227.173,227.206,2117699997.0
2006-12-08 18:30:00,227.218,227.276,227.171,227.24,2169499999.0
2006-12-08 18:35:00,227.252,227.294,227.188,227.259,1218500002.0
2006-12-08 18:40:00,227.256,227.417,227.255,227.303,1430800002.0
2006-12-08 18:45:00,227.336,227.474,227.27,227.283,839100005.0
2006-12-08 18:50:00,227.305,227.499,227.216,227.285,1058000000.0
2006-12-08 18:55:00,227.263,227.35,227.084,227.322,1005400003.0
2006-12-08 19:00:00,227.305,227.616,227.288,227.616,834800002.0
2006-12-08 19:05:00,227.633,227.715,227.528,227.634,1374300002.0
2006-12-08 19:10:00,227.656,227.661,227.533,227.587,644099999.0
2006-12-08 19:15:00,227.567,227.603,227.527,227.58,792799999.0
2006-12-08 19:20:00,227.587,227.623,227.47,227.562,967400001.0
2006-12-08 19:25:00,227.568,227.65,227.456,227.511,1201900002.0
2006-12-08 19:30:00,227.502,227.626,227.424,227.599,1108400000.0
2006-12-08 19:35:00,227.59,227.654,227.581,227.63,993000002.0
2006-12-08 19:40:00,227.605,227.617,227.548,227.595,1037600002.0
2006-12-08 19:45:00,227.606,227.641,227.524,227.546,639900001.0
2006-12-08 19:50:00,227.545,227.627,227.529,227.56,735700001.0
2006-12-08 19:55:00,227.564,227.567,227.502,227.522,790799998.0
2006-12-08 20:00:00,227.538,227.59,227.493,227.512,502600001.0
2006-12-08 20:05:00,227.51,227.532,227.475,227.52,950500003.0
2006-12-08 20:10:00,227.521,227.551,227.409,227.409,1315800000.0
2006-12-08 20:15:00,227.46,227.485,227.278,227.29,850499998.0
2006-12-08 20:20:00,227.305,227.344,227.291,227.3,1047299996.0
2006-12-08 20:25:00,227.302,227.334,227.246,227.281,1731000002.0
2006-12-08 20:30:00,227.278,227.339,227.209,227.315,1707300002.0
2006-12-08 20:35:00,227.304,227.323,227.235,227.278,786200002.0
2006-12-08 20:40:00,227.296,227.364,227.252,227.345,1500100007.0
2006-12-08 20:45:00,227.361,227.368,227.278,227.346,1043199996.0
2006-12-08 20:50:00,227.36,227.382,227.305,227.347,1125300004.0
2006-12-08 20:55:00,227.346,227.388,227.257,227.354,1874000003.0
2006-12-08 21:00:00,227.36,227.36,227.282,227.323,1556500000.0
2006-12-08 21:05:00,227.332,227.397,227.328,227.387,723900002.0
2006-12-08 21:10:00,227.386,227.43,227.364,227.395,851100000.0
2006-12-08 21:15:00,227.398,227.458,227.322,227.458,956100003.0
2006-12-08 21:20:00,227.415,227.455,227.351,227.412,1274900001.0
2006-12-08 21:25:00,227.4,227.408,227.297,227.354,770599997.0
2006-12-08 21:30:00,227.383,227.423,227.338,227.383,551599997.0
2006-12-08 21:35:00,227.393,227.454,227.341,227.341,407399999.0
2006-12-08 21:40:00,227.391,227.428,227.349,227.373,515399999.0
2006-12-08 21:45:00,227.375,227.411,227.333,227.35,536200004.0
2006-12-08 21:50:00,227.38,227.399,227.312,227.312,316800001.0
2006-12-08 21:55:00,227.329,227.361,227.275,227.328,417300000.0
2006-12-08 22:00:00,227.318,227.351,227.223,227.26,872700002.0
2006-12-08 22:05:00,227.244,227.304,227.177,227.228,324500001.0
2006-12-08 22:10:00,227.247,227.338,227.226,227.336,332599997.0
2006-12-08 22:15:00,227.384,227.396,227.304,227.347,508800003.0
2006-12-08 22:20:00,227.346,227.35,227.27,227.31,285300000.0
2006-12-08 22:25:00,227.298,227.364,227.291,227.347,574600000.0
2006-12-08 22:30:00,227.37,227.412,227.332,227.395,665700000.0
2006-12-08 22:35:00,227.408,227.455,227.386,227.441,343400000.0
2006-12-08 22:40:00,227.445,227.459,227.38,227.38,388400001.0
2006-12-08 22:45:00,227.383,227.447,227.344,227.433,409600001.0
2006-12-08 22:50:00,227.46,227.466,227.255,227.263,345600000.0
2006-12-08 22:55:00,227.243,227.278,227.182,227.201,322100001.0
2006-12-08 23:00:00,227.201,227.216,227.113,227.113,264000000.0
2006-12-08 23:05:00,227.142,227.269,227.139,227.25,210900002.0
2006-12-08 23:10:00,227.253,227.393,227.225,227.357,221500000.0
2006-12-08 23:15:00,227.363,227.404,227.328,227.379,229800001.0
2006-12-08 23:20:00,227.33,227.441,227.321,227.396,281800001.0
2006-12-08 23:25:00,227.382,227.404,227.247,227.288,205000001.0
2006-12-08 23:30:00,227.286,227.356,227.267,227.315,241500002.0
2006-12-08 23:35:00,227.317,227.419,227.317,227.418,170400000.0
2006-12-08 23:40:00,227.425,227.552,227.37,227.544,284600003.0
2006-12-08 23:45:00,227.557,227.584,227.467,227.473,337400002.0
2006-12-08 23:50:00,227.472,227.507,227.392,227.461,228200001.0
2006-12-08 23:55:00,227.453,227.469,227.243,227.341,332200002.0
2006-12-11 00:00:00,227.193,227.242,227.105,227.16,324900002.0
2006-12-11 00:05:00,227.145,227.218,227.031,227.089,231700000.0
2006-12-11 00:10:00,227.062,227.2,227.062,227.16,304400001.0
2006-12-11 00:15:00,227.155,227.245,227.136,227.188,284900001.0
2006-12-11 00:20:00,227.195,227.201,227.083,227.119,253099999.0
2006-12-11 00:25:00,227.122,227.161,227.097,227.103,252600000.0
2006-12-11 00:30:00,227.09,227.147,227.082,227.13,166300000.0
2006-12-11 00:35:00,227.14,227.162,227.088,227.139,239100000.0
2006-12-11 00:40:00,227.099,227.17,227.08,227.16,214500001.0
2006-12-11 00:45:00,227.175,227.194,227.104,227.117,289699999.0
2006-12-11 00:50:00,227.156,227.178,227.096,227.178,228800000.0
2006-12-11 00:55:00,227.177,227.242,227.107,227.232,201300000.0
2006-12-11 01:00:00,227.236,227.267,227.178,227.225,236899998.0
2006-12-11 01:05:00,227.229,227.252,227.147,227.147,275400002.0
2006-12-11 01:10:00,227.146,227.205,227.093,227.183,212000000.0
2006-12-11 01:15:00,227.2,227.204,227.086,227.086,239899999.0
2006-12-11 01:20:00,227.085,227.124,227.066,227.102,296700000.0
2006-12-11 01:25:00,227.101,227.126,227.001,227.025,242500001.0
2006-12-11 01:30:00,227.027,227.105,227.011,227.065,286600000.0
2006-12-11 01:35:00,227.062,227.133,227.045,227.045,208600000.0
2006-12-11 01:40:00,227.052,227.137,227.039,227.137,299300001.0
2006-12-11 01:45:00,227.144,227.197,227.108,227.138,271600001.0
2006-12-11 01:50:00,227.116,227.158,227.064,227.113,276500001.0
2006-12-11 01:55:00,227.138,227.18,227.097,227.111,258599999.0
2006-12-11 02:00:00,227.06,227.106,227.024,227.03,193500001.0
2006-12-11 02:05:00,227.066,227.214,227.055,227.214,198000000.0
2006-12-11 02:10:00,227.234,227.264,227.122,227.122,245999999.0
2006-12-11 02:15:00,227.116,227.139,227.082,227.121,240699999.0
2006-12-11 02:20:00,227.127,227.165,227.062,227.112,220400001.0
2006-12-11 02:25:00,227.131,227.131,226.975,226.995,281500002.0
2006-12-11 02:30:00,226.994,227.024,226.968,226.98,239900000.0
2006-12-11 02:35:00,226.972,227.061,226.937,227.019,218999999.0
2006-12-11 02:40:00,227.008,227.041,226.944,226.995,232500000.0
2006-12-11 02:45:00,226.975,227.034,226.951,227.01,250799999.0
2006-12-11 02:50:00,227.012,227.092,226.952,227.092,274999999.0
2006-12-11 02:55:00,227.08,227.111,227.059,227.101,209800000.0
2006-12-11 03:00:00,227.096,227.122,227.053,227.122,242300001.0
2006-12-11 03:05:00,227.098,227.12,227.008,227.014,207500001.0
2006-12-11 03:10:00,227.009,227.12,227.002,227.079,253300002.0
2006-12-11 03:15:00,227.098,227.526,227.098,227.503,324899999.0
2006-12-11 03:20:00,227.531,227.564,227.463,227.503,293799998.0
2006-12-11 03:25:00,227.487,227.496,227.404,227.404,143600000.0
2006-12-11 03:30:00,227.385,227.447,227.372,227.405,239800001.0
2006-12-11 03:35:00,227.401,227.46,227.389,227.437,275299999.0
2006-12-11 03:40:00,227.437,227.462,227.364,227.39,244000001.0
2006-12-11 03:45:00,227.402,227.527,227.393,227.504,258400000.0
2006-12-11 03:50:00,227.499,227.586,227.461,227.543,303500001.0
2006-12-11 03:55:00,227.562,227.59,227.474,227.488,219900000.0
2006-12-11 04:00:00,227.479,227.482,227.302,227.307,246899999.0
2006-12-11 04:05:00,227.311,227.391,227.29,227.342,356900001.0
2006-12-11 04:10:00,227.349,227.428,227.332,227.423,245900000.0
2006-12-11 04:15:00,227.444,227.454,227.37,227.384,286799999.0
2006-12-11 04:20:00,227.378,227.388,227.336,227.368,247600000.0
2006-12-11 04:25:00,227.362,227.384,227.3,227.357,160500000.0
2006-12-11 04:30:00,227.346,227.347,227.271,227.271,223499998.0
2006-12-11 04:35:00,227.27,227.307,227.232,227.273,210300000.0
2006-12-11 04:40:00,227.258,227.26,227.208,227.229,253800000.0
2006-12-11 04:45:00,227.231,227.276,227.182,227.185,219300000.0
2006-12-11 04:50:00,227.176,227.226,227.136,227.203,283600001.0
2006-12-11 04:55:00,227.206,227.334,227.206,227.316,158400000.0
2006-12-11 05:00:00,227.33,227.36,227.297,227.331,242300001.0
2006-12-11 05:05:00,227.349,227.382,227.292,227.379,218700000.0
2006-12-11 05:10:00,227.374,227.391,227.316,227.373,256900001.0
2006-12-11 05:15:00,227.356,227.412,227.329,227.396,221300000.0
2006-12-11 05:20:00,227.385,227.389,227.304,227.367,235400000.0
2006-12-11 05:25:00,227.368,227.502,227.344,227.502,395200002.0
2006-12-11 05:30:00,227.513,227.513,227.436,227.464,267300000.0
2006-12-11 05:35:00,227.459,227.496,227.432,227.495,302399999.0
2006-12-11 05:40:00,227.504,227.542,227.458,227.536,169000001.0
2006-12-11 05:45:00,227.531,227.556,227.49,227.517,227400000.0
2006-12-11 05:50:00,227.536,227.614,227.505,227.51,233300000.0
2006-12-11 05:55:00,227.498,227.565,227.465,227.481,241099999.0
2006-12-11 06:00:00,227.481,227.509,227.445,227.475,294800001.0
2006-12-11 06:05:00,227.44,227.512,227.429,227.468,183800000.0
2006-12-11 06:10:00,227.468,227.539,227.468,227.517,242800000.0
2006-12-11 06:15:00,227.527,227.608,227.507,227.549,230600001.0
2006-12-11 06:20:00,227.57,227.586,227.456,227.488,214600001.0
2006-12-11 06:25:00,227.466,227.534,227.404,227.517,287000000.0
2006-12-11 06:30:00,227.523,227.584,227.504,227.555,274000001.0
2006-12-11 06:35:00,227.552,227.563,227.481,227.521,247299998.0
2006-12-11 06:40:00,227.527,227.534,227.457,227.496,207900000.0
2006-12-11 06:45:00,227.489,227.513,227.422,227.466,225199998.0
2006-12-11 06:50:00,227.479,227.55,227.448,227.53,343600000.0
2006-12-11 06:55:00,227.527,227.537,227.471,227.499,261800002.0
2006-12-11 07:00:00,227.476,227.534,227.468,227.477,251799999.0
2006-12-11 07:05:00,227.496,227.528,227.469,227.495,283500000.0
2006-12-11 07:10:00,227.507,227.589,227.49,227.576,279300004.0
2006-12-11 07:15:00,227.562,227.575,227.513,227.557,231400002.0
2006-12-11 07:20:00,227.55,227.576,227.513,227.533,215400000.0
2006-12-11 07:25:00,227.531,227.6,227.518,227.573,227600000.0
2006-12-11 07:30:00,227.549,227.593,227.525,227.559,259799999.0
2006-12-11 07:35:00,227.548,227.58,227.493,227.493,253400001.0
2006-12-11 07:40:00,227.501,227.511,227.441,227.475,259600001.0
2006-12-11 07:45:00,227.511,227.528,227.47,227.511,240500001.0
2006-12-11 07:50:00,227.505,227.526,227.459,227.465,299999998.0
2006-12-11 07:55:00,227.479,227.535,227.454,227.53,323299997.0
2006-12-11 08:00:00,227.499,227.547,227.482,227.526,255899999.0
2006-12-11 08:05:00,227.543,227.584,227.523,227.565,278299999.0
2006-12-11 08:10:00,227.56,227.687,227.541,227.681,193600002.0
2006-12-11 08:15:00,227.671,227.71,227.658,227.665,230300002.0
2006-12-11 08:20:00,227.666,227.685,227.652,227.684,234000000.0
2006-12-11 08:25:00,227.673,227.709,227.666,227.692,245800000.0
2006-12-11 08:30:00,227.697,227.713,227.641,227.703,327399998.0
2006-12-11 08:35:00,227.685,227.686,227.607,227.608,226600000.0
2006-12-11 08:40:00,227.623,227.814,227.582,227.758,326600002.0
2006-12-11 08:45:00,227.772,227.889,227.772,227.881,317000000.0
2006-12-11 08:50:00,227.864,227.948,227.857,227.86,244100001.0
2006-12-11 08:55:00,227.856,227.985,227.833,227.938,239000000.0
2006-12-11 09:00:00,227.952,227.984,227.882,227.91,315000003.0
2006-12-11 09:05:00,227.907,227.916,227.87,227.886,175899999.0
2006-12-11 09:10:00,227.902,227.93,227.826,227.928,206100000.0
2006-12-11 09:15:00,227.959,227.975,227.899,227.918,196600000.0
2006-12-11 09:20:00,227.906,227.915,227.837,227.907,198200000.0
2006-12-11 09:25:00,227.908,227.908,227.838,227.842,270700000.0
2006-12-11 09:30:00,227.837,227.887,227.804,227.862,204100000.0
2006-12-11 09:35:00,227.851,227.875,227.815,227.86,260500000.0
2006-12-11 09:40:00,227.857,227.913,227.856,227.913,253800000.0
2006-12-11 09:45:00,227.919,227.943,227.861,227.864,203100000.0
2006-12-11 09:50:00,227.897,228.023,227.875,227.949,319100000.0
2006-12-11 09:55:00,227.944,227.978,227.895,227.895,213099999.0
2006-12-11 10:00:00,227.925,227.972,227.895,227.945,265400001.0
2006-12-11 10:05:00,227.964,227.964,227.834,227.84,216599999.0
2006-12-11 10:10:00,227.86,228.018,227.83,228.0,222699999.0
2006-12-11 10:15:00,228.017,228.039,227.986,228.034,272700003.0
2006-12-11 10:20:00,228.045,228.045,227.91,227.935,278100000.0
2006-12-11 10:25:00,227.931,228.007,227.928,227.997,216399999.0
2006-12-11 10:30:00,227.994,228.084,227.986,228.058,241599999.0
2006-12-11 10:35:00,228.057,228.061,227.992,228.04,311200002.0
2006-12-11 10:40:00,228.009,228.047,227.95,227.991,206500000.0
2006-12-11 10:45:00,227.999,228.003,227.893,227.931,294300002.0
2006-12-11 10:50:00,227.921,227.976,227.89,227.976,280400000.0
2006-12-11 10:55:00,227.962,228.041,227.949,228.041,238799999.0
2006-12-11 11:00:00,228.054,228.054,227.94,227.955,183600000.0
2006-12-11 11:05:00,227.946,228.023,227.946,227.99,263300000.0
2006-12-11 11:10:00,227.989,228.093,227.948,228.063,256200001.0
2006-12-11 11:15:00,228.059,228.303,228.037,228.286,247200000.0
2006-12-11 11:20:00,228.27,228.27,228.15,228.191,213500000.0
2006-12-11 11:25:00,228.185,228.22,228.109,228.214,231000002.0
2006-12-11 11:30:00,228.219,228.381,228.219,228.315,214300000.0
2006-12-11 11:35:00,228.302,228.33,228.224,228.275,256499999.0
2006-12-11 11:40:00,228.246,228.285,228.175,228.195,284400000.0
2006-12-11 11:45:00,228.19,228.333,228.19,228.322,283199999.0
2006-12-11 11:50:00,228.344,228.351,228.174,228.182,286800000.0
2006-12-11 11:55:00,228.2,228.24,228.129,228.166,181500000.0
2006-12-11 12:00:00,228.169,228.174,228.04,228.04,261400001.0
2006-12-11 12:05:00,227.987,228.035,227.944,228.006,195800000.0
2006-12-11 12:10:00,228.007,228.099,227.972,228.038,303299999.0
2006-12-11 12:15:00,228.04,228.076,227.918,227.931,276999999.0
2006-12-11 12:20:00,227.915,227.971,227.885,227.956,221899998.0
2006-12-11 12:25:00,227.876,227.97,227.876,227.944,286100003.0
2006-12-11 12:30:00,227.924,227.949,227.794,227.842,260100003.0
2006-12-11 12:35:00,227.875,227.959,227.853,227.959,267999999.0
2006-12-11 12:40:00,227.954,228.037,227.944,227.975,242699999.0
2006-12-11 12:45:00,227.96,228.012,227.918,227.932,293300000.0
2006-12-11 12:50:00,227.954,227.974,227.885,227.943,199800001.0
2006-12-11 12:55:00,227.946,227.977,227.899,227.939,284100001.0
2006-12-11 13:00:00,227.926,228.015,227.904,227.91,274200000.0
2006-12-11 13:05:00,227.95,227.978,227.923,227.961,290899997.0
2006-12-11 13:10:00,227.951,228.005,227.947,227.96,242200002.0
2006-12-11 13:15:00,227.983,228.012,227.942,227.964,273899999.0
2006-12-11 13:20:00,227.991,228.043,227.968,228.043,190800000.0
2006-12-11 13:25:00,228.053,228.136,228.023,228.11,245900000.0
2006-12-11 13:30:00,228.102,228.151,228.047,228.135,314100002.0
2006-12-11 13:35:00,228.125,228.164,228.094,228.145,302799999.0
2006-12-11 13:40:00,228.126,228.148,228.053,228.108,250100001.0
2006-12-11 13:45:00,228.077,228.106,228.017,228.045,201799999.0
2006-12-11 13:50:00,228.04,228.101,228.007,228.05,246799998.0
2006-12-11 13:55:00,228.059,228.073,228.006,228.035,265100001.0
2006-12-11 14:00:00,228.025,228.08,227.984,228.062,218300000.0
2006-12-11 14:05:00,228.061,228.068,227.916,227.924,241300002.0
2006-12-11 14:10:00,227.91,228.016,227.902,228.008,267800001.0
2006-12-11 14:15:00,228.019,228.067,227.996,228.038,286200000.0
2006-12-11 14:20:00,228.029,228.074,227.991,228.029,302600002.0
2006-12-11 14:25:00,228.032,228.146,227.98,228.142,269899999.0
2006-12-11 14:30:00,228.127,228.267,228.117,228.251,304400000.0
2006-12-11 14:35:00,228.257,228.281,228.225,228.265,346000000.0
2006-12-11 14:40:00,228.256,228.286,228.222,228.286,202799999.0
2006-12-11 14:45:00,228.286,228.305,228.262,228.27,277800000.0
2006-12-11 14:50:00,228.263,228.371,228.254,228.323,219399999.0
2006-12-11 14:55:00,228.321,228.341,228.254,228.316,270800003.0
2006-12-11 15:00:00,228.309,228.313,228.278,228.289,310600001.0
2006-12-11 15:05:00,228.287,228.292,228.178,228.178,222100000.0
2006-12-11 15:10:00,228.17,228.226,228.167,228.201,315600001.0
2006-12-11 15:15:00,228.195,228.284,228.172,228.275,300600002.0
2006-12-11 15:20:00,228.271,228.36,228.271,228.338,246100000.0
2006-12-11 15:25:00,228.339,228.339,228.27,228.31,339800003.0
2006-12-11 15:30:00,228.308,228.331,228.208,228.274,274700000.0
2006-12-11 15:35:00,228.274,228.323,228.227,228.284,210800000.0
2006-12-11 15:40:00,228.285,228.325,228.207,228.279,217000000.0
2006-12-11 15:45:00,228.284,228.306,228.228,228.248,228899999.0
2006-12-11 15:50:00,228.226,228.288,228.214,228.235,267500001.0
2006-12-11 15:55:00,228.209,228.275,228.19,228.258,191400000.0
2006-12-11 16:00:00,228.261,228.411,228.261,228.312,227200000.0
2006-12-11 16:05:00,228.317,228.319,228.215,228.285,204599999.0
2006-12-11 16:10:00,228.268,228.312,228.256,228.292,240800000.0
2006-12-11 16:15:00,228.285,228.337,228.255,228.275,258100000.0
2006-12-11 16:20:00,228.278,228.299,228.201,228.263,293900002.0
2006-12-11 16:25:00,228.253,228.36,228.24,228.355,272100000.0
2006-12-11 16:30:00,228.342,228.389,228.324,228.369,330800001.0
2006-12-11 16:35:00,228.347,228.382,228.338,228.338,253100000.0
2006-12-11 16:40:00,228.332,228.359,228.282,228.355,326500003.0
2006-12-11 16:45:00,228.311,228.387,228.306,228.353,312400002.0
2006-12-11 16:50:00,228.341,228.391,228.331,228.379,255899999.0
2006-12-11 16:55:00,228.391,228.457,228.365,228.457,235700000.0
2006-12-11 17:00:00,228.451,228.475,228.374,228.417,257099999.0
2006-12-11 17:05:00,228.412,228.496,228.412,228.496,240899998.0
2006-12-11 17:10:00,228.503,228.568,228.489,228.544,245600003.0
2006-12-11 17:15:00,228.542,228.555,228.488,228.508,259699998.0
2006-12-11 17:20:00,228.5,228.57,228.497,228.57,247000001.0
2006-12-11 17:25:00,228.547,228.615,228.547,228.605,272499999.0
2006-12-11 17:30:00,228.603,228.67,228.589,228.668,266100001.0
2006-12-11 17:35:00,228.628,228.667,228.602,228.644,293100001.0
2006-12-11 17:40:00,228.629,228.676,228.6,228.61,309899999.0
2006-12-11 17:45:00,228.624,228.651,228.591,228.622,245899999.0
2006-12-11 17:50:00,228.637,228.69,228.62,228.681,141700000.0
2006-12-11 17:55:00,228.667,228.685,228.583,228.662,230700000.0
2006-12-11 18:00:00,228.68,228.716,228.58,228.614,2383299994.0
2006-12-11 18:05:00,228.624,228.624,228.51,228.569,3151600006.0
2006-12-11 18:10:00,228.567,228.571,228.5,228.538,2200300000.0
2006-12-11 18:15:00,228.552,228.617,228.532,228.598,2464300002.0
2006-12-11 18:20:00,228.592,228.644,228.526,228.603,3401300000.0
2006-12-11 18:25:00,228.617,228.682,228.575,228.682,2129300001.0
2006-12-11 18:30:00,228.676,228.683,228.609,228.629,2008800002.0
2006-12-11 18:35:00,228.623,228.65,228.58,228.595,1178199999.0
2006-12-11 18:40:00,228.577,228.651,228.564,228.61,1267100003.0
2006-12-11 18:45:00,228.61,228.705,228.61,228.68,942100000.0
2006-12-11 18:50:00,228.697,228.768,228.671,228.756,1185999997.0
2006-12-11 18:55:00,228.762,228.782,228.696,228.752,1146600002.0
2006-12-11 19:00:00,228.75,228.817,228.616,228.8,886000002.0
2006-12-11 19:05:00,228.79,228.798,228.711,228.744,1518900005.0
2006-12-11 19:10:00,228.747,228.766,228.685,228.747,654000003.0
2006-12-11 19:15:00,228.76,228.794,228.709,228.737,828399999.0
2006-12-11 19:20:00,228.733,228.774,228.703,228.754,944199995.0
2006-12-11 19:25:00,228.748,228.807,228.729,228.795,1162499998.0
2006-12-11 19:30:00,228.79,228.815,228.674,228.71,1280600003.0
2006-12-11 19:35:00,228.708,228.763,228.7,228.7,939500001.0
2006-12-11 19:40:00,228.693,228.734,228.63,228.701,1108900000.0
2006-12-11 19:45:00,228.703,228.713,228.665,228.68,800799999.0
2006-12-11 19:50:00,228.668,228.733,228.631,228.707,837899997.0
2006-12-11 19:55:00,228.712,228.746,228.651,228.651,897700001.0
2006-12-11 20:00:00,228.65,228.662,228.57,228.597,619300000.0
2006-12-11 20:05:00,228.604,228.652,228.584,228.601,865100001.0
2006-12-11 20:10:00,228.613,228.707,228.553,228.688,1321199997.0
2006-12-11 20:15:00,228.707,228.707,228.614,228.63,776500001.0
2006-12-11 20:20:00,228.637,228.725,228.637,228.702,1091200001.0
2006-12-11 20:25:00,228.706,228.741,228.654,228.724,1660100004.0
2006-12-11 20:30:00,228.705,228.782,228.701,228.76,1965900000.0
2006-12-11 20:35:00,228.76,228.78,228.656,228.656,773800001.0
2006-12-11 20:40:00,228.725,228.736,228.636,228.71,1376599999.0
2006-12-11 20:45:00,228.708,228.783,228.708,228.768,1119700003.0
2006-12-11 20:50:00,228.759,228.803,228.711,228.793,944799998.0
2006-12-11 20:55:00,228.774,228.828,228.737,228.807,1729399998.0
2006-12-11 21:00:00,228.801,228.831,228.736,228.76,1299699998.0
2006-12-11 21:05:00,228.744,228.79,228.695,228.773,701300000.0
2006-12-11 21:10:00,228.794,228.794,228.715,228.729,792400003.0
2006-12-11 21:15:00,228.717,228.771,228.698,228.732,1008900002.0
2006-12-11 21:20:00,228.723,228.757,228.665,228.721,1134000000.0
2006-12-11 21:25:00,228.744,228.786,228.685,228.778,701399999.0
2006-12-11 21:30:00,228.77,228.803,228.714,228.803,502799999.0
2006-12-11 21:35:00,228.776,228.824,228.753,228.824,445800000.0
2006-12-11 21:40:00,228.806,228.873,228.761,228.841,457600001.0
2006-12-11 21:45:00,228.835,228.849,228.757,228.834,570200001.0
2006-12-11 21:50:00,228.844,228.895,228.8,228.829,250400000.0
2006-12-11 21:55:00,228.823,228.844,228.783,228.836,505600003.0
2006-12-11 22:00:00,228.828,228.897,228.818,228.846,862799994.0
2006-12-11 22:05:00,228.829,228.847,228.773,228.837,320200001.0
2006-12-11 22:10:00,228.816,228.863,228.76,228.828,333400002.0
2006-12-11 22:15:00,228.837,228.845,228.769,228.806,544500000.0
2006-12-11 22:20:00,228.806,228.827,228.763,228.8,354499999.0
2006-12-11 22:25:00,228.797,228.859,228.771,228.83,489099998.0
2006-12-11 22:30:00,228.836,228.846,228.786,228.795,765099996.0
2006-12-11 22:35:00,228.809,228.838,228.752,228.804,291700000.0
2006-12-11 22:40:00,228.818,228.831,228.733,228.733,420200002.0
2006-12-11 22:45:00,228.813,228.829,228.765,228.81,349099999.0
2006-12-11 22:50:00,228.787,228.848,228.762,228.831,363600001.0
2006-12-11 22:55:00,228.82,228.911,228.785,228.884,386600002.0
2006-12-11 23:00:00,228.845,228.863,228.786,228.81,231200000.0
2006-12-11 23:05:00,228.827,228.9,228.79,228.9,241100000.0
2006-12-11 23:10:00,228.874,228.879,228.813,228.827,274300000.0
2006-12-11 23:15:00,228.828,228.864,228.798,228.806,170600002.0
2006-12-11 23:20:00,228.844,228.876,228.796,228.867,251600000.0
2006-12-11 23:25:00,228.87,228.908,228.834,228.875,244400000.0
2006-12-11 23:30:00,228.888,228.924,228.858,228.86,199700000.0
2006-12-11 23:35:00,228.872,228.896,228.799,228.864,233800000.0
2006-12-11 23:40:00,228.829,228.883,228.806,228.806,245200000.0
2006-12-11 23:45:00,228.854,228.939,228.827,228.903,235100000.0
2006-12-11 23:50:00,228.896,228.982,228.881,228.955,299500001.0
2006-12-11 23:55:00,228.939,229.032,228.921,229.032,231100001.0
2006-12-12 00:00:00,229.017,229.017,228.915,228.94,253500001.0
2006-12-12 00:05:00,228.957,228.981,228.934,228.979,209400001.0
2006-12-12 00:10:00,228.951,228.977,228.895,228.901,294800000.0
2006-12-12 00:15:00,228.912,228.936,228.874,228.901,245599999.0
2006-12-12 00:20:00,228.918,228.952,228.76,228.785,292000001.0
2006-12-12 00:25:00,228.793,228.894,228.762,228.859,244000000.0
2006-12-12 00:30:00,228.864,228.882,228.814,228.87,166800001.0
2006-12-12 00:35:00,228.81,228.857,228.804,228.804,276099997.0
2006-12-12 00:40:00,228.811,228.838,228.786,228.81,226000000.0
2006-12-12 00:45:00,228.804,228.85,228.785,228.794,210299999.0
2006-12-12 00:50:00,228.796,228.86,228.763,228.832,242800000.0
2006-12-12 00:55:00,228.855,228.855,228.782,228.817,291700001.0
2006-12-12 01:00:00,228.796,228.819,228.751,228.783,262000002.0
2006-12-12 01:05:00,228.808,228.866,228.793,228.817,258799999.0
2006-12-12 01:10:00,228.797,228.877,228.76,228.827,247799999.0
2006-12-12 01:15:00,228.835,228.949,228.835,228.898,271900001.0
2006-12-12 01:20:00,228.909,228.93,228.848,228.93,268200001.0
2006-12-12 01:25:00,228.907,228.947,228.853,228.88,255900000.0
2006-12-12 01:30:00,228.855,228.905,228.831,228.832,284700001.0
2006-12-12 01:35:00,228.83,228.861,228.778,228.843,154400000.0
2006-12-12 01:40:00,228.852,228.917,228.809,228.894,194399999.0
2006-12-12 01:45:00,228.897,228.911,228.861,228.904,258400000.0
2006-12-12 01:50:00,228.917,228.945,228.895,228.909,244099999.0
2006-12-12 01:55:00,228.898,228.898,228.798,228.825,232700001.0
2006-12-12 02:00:00,228.802,228.962,228.78,228.925,180499999.0
2006-12-12 02:05:00,228.923,228.926,228.844,228.877,282799998.0
2006-12-12 02:10:00,228.875,228.907,228.849,228.898,292100000.0
2006-12-12 02:15:00,228.897,229.008,228.84,228.981,285900000.0
2006-12-12 02:20:00,228.957,229.005,228.895,228.936,182800001.0
2006-12-12 02:25:00,228.949,228.949,228.866,228.931,272200000.0
2006-12-12 02:30:00,228.903,228.952,228.87,228.922,302600000.0
2006-12-12 02:35:00,228.941,228.969,228.906,228.933,272300000.0
2006-12-12 02:40:00,228.94,228.95,228.893,228.94,261099998.0
2006-12-12 02:45:00,228.899,228.943,228.881,228.926,263400000.0
2006-12-12 02:50:00,228.907,228.934,228.852,228.863,260300001.0
2006-12-12 02:55:00,228.835,228.899,228.835,228.86,209500001.0
2006-12-12 03:00:00,228.835,228.998,228.835,228.998,236500000.0
2006-12-12 03:05:00,228.982,229.109,228.967,229.069,233699999.0
2006-12-12 03:10:00,229.078,229.157,229.032,229.137,196400001.0
2006-12-12 03:15:00,229.124,229.124,228.929,228.944,181800000.0
2006-12-12 03:20:00,228.913,229.004,228.904,228.961,316400002.0
2006-12-12 03:25:00,228.941,228.971,228.844,228.91,251800001.0
2006-12-12 03:30:00,228.905,228.93,228.859,228.915,266200001.0
2006-12-12 03:35:00,228.906,228.917,228.857,228.891,175800000.0
2006-12-12 03:40:00,228.866,228.944,228.866,228.915,337400001.0
2006-12-12 03:45:00,228.952,228.966,228.873,228.935,223300000.0
2006-12-12 03:50:00,228.956,228.956,228.867,228.941,316100002.0
2006-12-12 03:55:00,228.95,229.009,228.896,228.994,222600000.0
2006-12-12 04:00:00,228.976,228.983,228.889,228.923,186800000.0
2006-12-12 04:05:00,228.956,228.96,228.87,228.912,295700000.0
2006-12-12 04:10:00,228.915,228.917,228.85,228.914,249999997.0
2006-12-12 04:15:00,228.921,228.925,228.846,228.888,203900001.0
2006-12-12 04:20:00,228.886,228.946,228.835,228.937,294100000.0
2006-12-12 04:25:00,228.929,228.944,228.85,228.889,267599999.0
2006-12-12 04:30:00,228.886,228.918,228.844,228.918,194299999.0
2006-12-12 04:35:00,228.92,228.947,228.877,228.885,261700001.0
2006-12-12 04:40:00,228.869,228.91,228.848,228.88,225400000.0
2006-12-12 04:45:00,228.88,228.917,228.84,228.84,246399998.0
2006-12-12 04:50:00,228.893,228.957,228.868,228.923,284900000.0
2006-12-12 04:55:00,228.921,229.07,228.899,229.03,314399999.0
2006-12-12 05:00:00,229.039,229.068,229.006,229.013,256600000.0
2006-12-12 05:05:00,229.03,229.031,228.954,228.998,240100001.0
2006-12-12 05:10:00,228.992,228.996,228.921,228.921,373399999.0
2006-12-12 05:15:00,228.961,229.03,228.925,229.011,189300000.0
2006-12-12 05:20:00,229.009,229.038,228.967,228.989,290600000.0
2006-12-12 05:25:00,228.998,229.005,228.91,228.992,221500001.0
2006-12-12 05:30:00,229.02,229.033,228.947,228.974,256999998.0
2006-12-12 05:35:00,228.969,229.019,228.951,228.991,253700000.0
2006-12-12 05:40:00,229.014,229.056,228.967,229.038,271099999.0
2006-12-12 05:45:00,229.042,229.103,229.012,229.103,260000000.0
2006-12-12 05:50:00,229.088,229.114,229.041,229.045,285399999.0
2006-12-12 05:55:00,229.03,229.062,229.001,229.041,302999999.0
2006-12-12 06:00:00,229.039,229.112,229.039,229.063,278200004.0
2006-12-12 06:05:00,229.056,229.123,229.042,229.098,263000002.0
2006-12-12 06:10:00,229.083,229.233,229.068,229.2,239699999.0
2006-12-12 06:15:00,229.184,229.247,229.157,229.22,277100004.0
2006-12-12 06:20:00,229.217,229.232,229.152,229.22,252399999.0
2006-12-12 06:25:00,229.194,229.264,229.136,229.223,225299999.0
2006-12-12 06:30:00,229.214,229.254,229.185,229.227,271799999.0
2006-12-12 06:35:00,229.221,229.234,229.18,229.204,213500003.0
2006-12-12 06:40:00,229.207,229.214,229.119,229.164,283800001.0
2006-12-12 06:45:00,229.156,229.156,229.067,229.085,324200000.0
2006-12-12 06:50:00,229.112,229.153,229.092,229.11,358199999.0
2006-12-12 06:55:00,229.082,229.117,229.03,229.085,198600000.0
2006-12-12 07:00:00,229.081,229.144,229.063,229.126,191800001.0
2006-12-12 07:05:00,229.125,229.142,229.064,229.1,262600001.0
2006-12-12 07:10:00,229.13,229.214,229.101,229.213,258900001.0
2006-12-12 07:15:00,229.2,229.2,229.163,229.174,236200000.0
2006-12-12 07:20:00,229.163,229.185,229.13,229.16,281699999.0
2006-12-12 07:25:00,229.168,229.188,229.114,229.159,289900000.0
2006-12-12 07:30:00,229.149,229.171,229.062,229.11,239500000.0
2006-12-12 07:35:00,229.111,229.131,229.062,229.069,280000001.0
2006-12-12 07:40:00,229.092,229.132,229.048,229.11,231900001.0
2006-12-12 07:45:00,229.124,229.145,229.088,229.105,253500000.0
2006-12-12 07:50:00,229.103,229.132,229.065,229.126,242300000.0
2006-12-12 07:55:00,229.112,229.245,229.107,229.238,267799999.0
2006-12-12 08:00:00,229.264,229.38,229.244,229.349,214200001.0
2006-12-12 08:05:00,229.371,229.445,229.335,229.386,234699999.0
2006-12-12 08:10:00,229.408,229.415,229.346,229.399,216400000.0
2006-12-12 08:15:00,229.388,229.394,229.299,229.333,217400000.0
2006-12-12 08:20:00,229.326,229.389,229.29,229.389,236700002.0
2006-12-12 08:25:00,229.384,229.392,229.326,229.347,298799999.0
2006-12-12 08:30:00,229.329,229.36,229.282,229.314,281199999.0
2006-12-12 08:35:00,229.294,229.336,229.273,229.329,271200002.0
2006-12-12 08:40:00,229.321,229.361,229.305,229.345,200100001.0
2006-12-12 08:45:00,229.346,229.369,229.291,229.331,255300001.0
2006-12-12 08:50:00,229.337,229.392,229.31,229.339,188200000.0
2006-12-12 08:55:00,229.327,229.393,229.261,229.282,290799999.0
2006-12-12 09:00:00,229.261,229.331,229.231,229.252,252700000.0
2006-12-12 09:05:00,229.258,229.258,229.192,229.228,266000001.0
2006-12-12 09:10:00,229.256,229.272,229.212,229.217,250700001.0
2006-12-12 09:15:00,229.229,229.278,229.198,229.278,251100001.0
2006-12-12 09:20:00,229.28,229.295,229.187,229.236,142600001.0
2006-12-12 09:25:00,229.24,229.253,229.202,229.237,321100000.0
2006-12-12 09:30:00,229.257,229.287,229.194,229.279,276900000.0
2006-12-12 09:35:00,229.277,229.294,229.238,229.27,219399999.0
2006-12-12 09:40:00,229.246,229.246,229.197,229.221,200199999.0
2006-12-12 09:45:00,229.219,229.236,229.034,229.034,195300000.0
2006-12-12 09:50:00,229.027,229.027,228.798,228.834,328000001.0
2006-12-12 09:55:00,228.853,228.871,228.772,228.826,310099999.0
2006-12-12 10:00:00,228.824,228.858,228.778,228.828,255000000.0
2006-12-12 10:05:00,228.854,228.877,228.805,228.855,265200002.0
2006-12-12 10:10:00,228.867,228.868,228.804,228.81,174799999.0
2006-12-12 10:15:00,228.813,228.827,228.747,228.821,283799998.0
2006-12-12 10:20:00,228.826,228.924,228.802,228.905,351400001.0
2006-12-12 10:25:00,228.915,228.926,228.873,228.911,247400002.0
2006-12-12 10:30:00,228.901,228.983,228.89,228.911,201400000.0
2006-12-12 10:35:00,228.917,228.961,228.915,228.936,216099999.0
2006-12-12 10:40:00,228.933,229.003,228.917,228.984,234300000.0
2006-12-12 10:45:00,228.988,229.02,228.938,228.985,284400000.0
2006-12-12 10:50:00,228.973,229.04,228.956,229.04,196600000.0
2006-12-12 10:55:00,229.028,229.028,228.888,228.919,238299998.0
2006-12-12 11:00:00,228.926,228.926,228.828,228.838,205600001.0
2006-12-12 11:05:00,228.817,228.871,228.757,228.865,216600002.0
2006-12-12 11:10:00,228.864,228.919,228.852,228.899,233200000.0
2006-12-12 11:15:00,228.886,228.936,228.863,228.912,274600001.0
2006-12-12 11:20:00,228.918,229.013,228.918,229.004,212500000.0
2006-12-12 11:25:00,228.996,229.026,228.964,228.975,202399999.0
2006-12-12 11:30:00,228.989,229.356,228.989,229.356,314600003.0
2006-12-12 11:35:00,229.329,229.348,229.246,229.246,231500000.0
2006-12-12 11:40:00,229.237,229.313,229.208,229.253,316800001.0
2006-12-12 11:45:00,229.273,229.294,229.196,229.258,262500001.0
2006-12-12 11:50:00,229.252,229.302,229.212,229.222,226800000.0
2006-12-12 11:55:00,229.256,229.256,229.142,229.192,293000001.0
2006-12-12 12:00:00,229.246,229.389,229.224,229.334,241200001.0
2006-12-12 12:05:00,229.321,229.355,229.262,229.262,238500002.0
2006-12-12 12:10:00,229.281,229.284,229.22,229.26,270500002.0
2006-12-12 12:15:00,229.255,229.293,229.203,229.223,316400001.0
2006-12-12 12:20:00,229.208,229.224,229.154,229.214,244699999.0
2006-12-12 12:25:00,229.2,229.329,229.196,229.298,226599999.0
2006-12-12 12:30:00,229.291,229.333,229.258,229.286,243700002.0
2006-12-12 12:35:00,229.291,229.316,229.229,229.286,232900001.0
2006-12-12 12:40:00,229.284,229.352,229.284,229.35,263200000.0
2006-12-12 12:45:00,229.341,229.35,229.266,229.291,302899999.0
2006-12-12 12:50:00,229.302,229.376,229.288,229.345,227000000.0
2006-12-12 12:55:00,229.355,229.386,229.236,229.26,260200001.0
2006-12-12 13:00:00,229.232,229.293,229.232,229.235,198200000.0
2006-12-12 13:05:00,229.264,229.337,229.223,229.255,234600000.0
2006-12-12 13:10:00,229.257,229.283,229.202,229.238,212799999.0
2006-12-12 13:15:00,229.269,229.292,229.219,229.235,264100001.0
2006-12-12 13:20:00,229.229,229.375,229.187,229.307,219200000.0
2006-12-12 13:25:00,229.295,229.355,229.295,229.337,235299997.0
2006-12-12 13:30:00,229.327,229.364,229.3,229.347,260400002.0
2006-12-12 13:35:00,229.32,229.354,229.264,229.306,257300002.0
2006-12-12 13:40:00,229.295,229.38,229.28,229.369,300100001.0
2006-12-12 13:45:00,229.362,229.458,229.362,229.453,226700001.0
2006-12-12 13:50:00,229.443,229.488,229.395,229.484,277900001.0
2006-12-12 13:55:00,229.463,229.559,229.455,229.559,256600000.0
2006-12-12 14:00:00,229.565,229.755,229.517,229.721,225199999.0
2006-12-12 14:05:00,229.721,229.731,229.666,229.67,263900000.0
2006-12-12 14:10:00,229.689,229.707,229.514,229.531,238100000.0
2006-12-12 14:15:00,229.543,229.576,229.514,229.549,291400001.0
2006-12-12 14:20:00,229.516,229.568,229.481,229.541,239000000.0
2006-12-12 14:25:00,229.559,229.599,229.489,229.548,198199999.0
2006-12-12 14:30:00,229.535,229.597,229.529,229.562,275299999.0
2006-12-12 14:35:00,229.569,229.606,229.52,229.595,299300002.0
2006-12-12 14:40:00,229.601,229.638,229.572,229.603,262500001.0
2006-12-12 14:45:00,229.61,229.66,229.553,229.624,295200002.0
2006-12-12 14:50:00,229.599,229.601,229.551,229.584,262500000.0
2006-12-12 14:55:00,229.581,229.581,229.497,229.566,336899999.0
2006-12-12 15:00:00,229.587,229.655,229.566,229.644,244200001.0
2006-12-12 15:05:00,229.648,229.685,229.613,229.626,207600000.0
2006-12-12 15:10:00,229.638,229.663,229.611,229.626,258099999.0
2006-12-12 15:15:00,229.616,229.67,229.609,229.631,208099997.0
2006-12-12 15:20:00,229.627,229.689,229.6,229.68,243400000.0
2006-12-12 15:25:00,229.685,229.687,229.559,229.602,231100000.0
2006-12-12 15:30:00,229.505,229.714,229.405,229.712,245200000.0
2006-12-12 15:35:00,229.716,229.752,229.663,229.674,244199999.0
2006-12-12 15:40:00,229.667,229.764,229.636,229.735,286199999.0
2006-12-12 15:45:00,229.739,229.769,229.712,229.731,240700000.0
2006-12-12 15:50:00,229.719,229.863,229.699,229.863,272500002.0
2006-12-12 15:55:00,229.857,229.883,229.732,229.737,268300000.0
2006-12-12 16:00:00,229.729,229.781,229.691,229.781,221800000.0
2006-12-12 16:05:00,229.821,229.852,229.796,229.838,308999999.0
2006-12-12 16:10:00,229.828,229.87,229.798,229.828,170200000.0
2006-12-12 16:15:00,229.847,229.87,229.761,229.852,206200000.0
2006-12-12 16:20:00,229.844,229.874,229.754,229.783,329099999.0
2006-12-12 16:25:00,229.769,229.815,229.758,229.786,276399998.0
2006-12-12 16:30:00,229.762,229.923,229.762,229.923,279600000.0
2006-12-12 16:35:00,229.919,230.016,229.882,229.957,283699999.0
2006-12-12 16:40:00,229.947,229.973,229.859,229.885,238299999.0
2006-12-12 16:45:00,229.864,229.971,229.841,229.965,280900000.0
2006-12-12 16:50:00,229.963,230.009,229.95,229.966,303000000.0
2006-12-12 16:55:00,229.968,230.023,229.965,230.023,344400001.0
2006-12-12 17:00:00,230.044,230.06,229.973,230.045,255700000.0
2006-12-12 17:05:00,230.05,230.069,230.005,230.012,272000001.0
2006-12-12 17:10:00,230.026,230.044,229.979,230.028,258100000.0
2006-12-12 17:15:00,230.02,230.05,229.975,230.019,362500001.0
2006-12-12 17:20:00,230.029,230.063,229.992,230.004,248000000.0
2006-12-12 17:25:00,229.994,230.026,229.963,229.992,278100000.0
2006-12-12 17:30:00,229.997,230.069,229.994,230.03,282200000.0
2006-12-12 17:35:00,230.036,230.041,229.973,230.015,215100000.0
2006-12-12 17:40:00,230.014,230.078,230.014,230.06,191000001.0
2006-12-12 17:45:00,230.059,230.177,230.007,230.166,280100001.0
2006-12-12 17:50:00,230.176,230.198,230.102,230.147,193300000.0
2006-12-12 17:55:00,230.156,230.254,230.156,230.204,231200000.0
2006-12-12 18:00:00,230.207,230.265,230.192,230.247,2470400002.0
2006-12-12 18:05:00,230.267,230.278,230.13,230.174,3302200005.0
2006-12-12 18:10:00,230.186,230.216,230.153,230.173,2452400004.0
2006-12-12 18:15:00,230.18,230.21,230.125,230.195,2399699996.0
2006-12-12 18:20:00,230.2,230.224,230.138,230.166,3017199993.0
2006-12-12 18:25:00,230.185,230.227,230.141,230.211,2060799998.0
2006-12-12 18:30:00,230.206,230.244,230.167,230.19,1895000004.0
2006-12-12 18:35:00,230.182,230.215,230.086,230.117,1157700001.0
2006-12-12 18:40:00,230.113,230.137,230.075,230.112,1410399999.0
2006-12-12 18:45:00,230.121,230.22,230.121,230.213,774899999.0
2006-12-12 18:50:00,230.213,230.222,230.157,230.18,1175399999.0
2006-12-12 18:55:00,230.185,230.248,230.146,230.235,1040700002.0
2006-12-12 19:00:00,230.214,230.237,230.082,230.097,782900000.0
2006-12-12 19:05:00,230.127,230.154,230.077,230.153,1496100002.0
2006-12-12 19:10:00,230.185,230.227,230.157,230.192,631599999.0
2006-12-12 19:15:00,230.207,230.255,230.162,230.242,795600003.0
2006-12-12 19:20:00,230.246,230.291,230.153,230.19,957700001.0
2006-12-12 19:25:00,230.185,230.243,230.154,230.217,1189100002.0
2006-12-12 19:30:00,230.219,230.247,230.171,230.223,1166199995.0
2006-12-12 19:35:00,230.218,230.252,230.193,230.2,904100002.0
2006-12-12 19:40:00,230.191,230.191,230.107,230.107,1120299998.0
2006-12-12 19:45:00,230.115,230.142,230.086,230.1,795499998.0
2006-12-12 19:50:00,230.09,230.115,230.007,230.109,876900003.0
2006-12-12 19:55:00,230.079,230.111,230.02,230.04,794700000.0
2006-12-12 20:00:00,230.041,230.056,229.978,230.022,586100002.0
2006-12-12 20:05:00,230.019,230.043,229.964,230.022,832900003.0
2006-12-12 20:10:00,230.016,230.075,229.972,230.055,1358300003.0
2006-12-12 20:15:00,230.052,230.087,230.034,230.081,912899999.0
2006-12-12 20:20:00,230.062,230.114,230.015,230.027,1036300001.0
2006-12-12 20:25:00,230.048,230.132,230.043,230.122,1720800004.0
2006-12-12 20:30:00,230.125,230.184,230.11,230.165,1872400002.0
2006-12-12 20:35:00,230.151,230.179,230.081,230.146,733899999.0
2006-12-12 20:40:00,230.156,230.175,230.076,230.123,1623200000.0
2006-12-12 20:45:00,230.148,230.176,230.099,230.155,1073400006.0
2006-12-12 20:50:00,230.15,230.177,230.057,230.079,1115300003.0
2006-12-12 20:55:00,230.105,230.11,230.042,230.11,1663999999.0
2006-12-12 21:00:00,230.113,230.113,229.971,230.005,1472300000.0
2006-12-12 21:05:00,230.009,230.053,229.92,229.962,822900002.0
2006-12-12 21:10:00,229.949,229.994,229.76,229.853,775799996.0
2006-12-12 21:15:00,229.869,230.089,229.864,229.971,944499999.0
2006-12-12 21:20:00,229.965,230.129,229.917,230.082,1073099999.0
2006-12-12 21:25:00,230.108,230.144,230.059,230.111,787700000.0
2006-12-12 21:30:00,230.12,230.189,230.07,230.115,526799998.0
2006-12-12 21:35:00,230.111,230.236,230.094,230.162,397800000.0
2006-12-12 21:40:00,230.169,230.187,230.111,230.121,584900003.0
2006-12-12 21:45:00,230.142,230.21,230.121,230.182,525199997.0
2006-12-12 21:50:00,230.218,230.236,230.143,230.151,451000003.0
2006-12-12 21:55:00,230.169,230.236,230.158,230.236,419499999.0
2006-12-12 22:00:00,230.23,230.309,230.193,230.244,854400000.0
2006-12-12 22:05:00,230.244,230.281,230.205,230.27,305200001.0
2006-12-12 22:10:00,230.247,230.247,230.138,230.143,289800001.0
2006-12-12 22:15:00,230.135,230.166,230.084,230.092,544700000.0
2006-12-12 22:20:00,230.084,230.101,230.003,230.078,376800001.0
2006-12-12 22:25:00,230.06,230.113,230.035,230.095,544699999.0
2006-12-12 22:30:00,230.106,230.191,230.104,230.172,702799997.0
2006-12-12 22:35:00,230.184,230.197,230.144,230.194,345500000.0
2006-12-12 22:40:00,230.193,230.193,230.095,230.101,388899999.0
2006-12-12 22:45:00,230.118,230.118,230.039,230.074,391599999.0
2006-12-12 22:50:00,230.062,230.121,230.019,230.066,385699998.0
2006-12-12 22:55:00,230.069,230.141,230.019,230.114,285999999.0
2006-12-12 23:00:00,230.07,230.102,230.013,230.034,238500001.0
2006-12-12 23:05:00,230.035,230.079,229.994,230.061,199000000.0
2006-12-12 23:10:00,230.056,230.114,230.035,230.083,393399999.0
2006-12-12 23:15:00,230.092,230.121,230.065,230.116,194399999.0
2006-12-12 23:20:00,230.125,230.157,230.068,230.129,283800001.0
2006-12-12 23:25:00,230.129,230.154,230.064,230.136,219100000.0
2006-12-12 23:30:00,230.136,230.139,230.073,230.093,190600001.0
2006-12-12 23:35:00,230.096,230.133,230.049,230.087,275400000.0
2006-12-12 23:40:00,230.098,230.175,230.063,230.143,343500000.0
2006-12-12 23:45:00,230.123,230.139,230.071,230.114,200900001.0
2006-12-12 23:50:00,230.09,230.157,230.079,230.142,302300001.0
2006-12-12 23:55:00,230.153,230.186,230.132,230.161,287099999.0
2006-12-13 00:00:00,230.15,230.15,230.087,230.097,253800000.0
2006-12-13 00:05:00,230.117,230.18,230.068,230.164,280999998.0
2006-12-13 00:10:00,230.168,230.208,230.126,230.145,335400000.0
2006-12-13 00:15:00,230.144,230.187,230.124,230.138,305099999.0
2006-12-13 00:20:00,230.125,230.142,230.034,230.08,287300000.0
2006-12-13 00:25:00,230.071,230.107,230.041,230.103,337200002.0
2006-12-13 00:30:00,230.121,230.173,230.082,230.095,232000001.0
2006-12-13 00:35:00,230.111,230.135,230.055,230.066,182700000.0
2006-12-13 00:40:00,230.084,230.096,230.018,230.07,266399999.0
2006-12-13 00:45:00,230.079,230.139,230.008,230.008,231999998.0
2006-12-13 00:50:00,230.071,230.123,230.048,230.068,295800000.0
2006-12-13 00:55:00,230.056,230.077,229.97,229.97,192100001.0
2006-12-13 01:00:00,229.99,230.018,229.957,229.976,252500001.0
2006-12-13 01:05:00,230.014,230.044,229.912,229.966,281000001.0
2006-12-13 01:10:00,229.989,230.07,229.989,230.007,262699999.0
2006-12-13 01:15:00,230.037,230.061,229.973,230.009,183800001.0
2006-12-13 01:20:00,230.015,230.053,229.979,230.047,244400000.0
2006-12-13 01:25:00,230.014,230.071,229.999,230.045,245000000.0
2006-12-13 01:30:00,230.054,230.069,229.984,230.013,217900002.0
2006-12-13 01:35:00,229.993,230.06,229.972,230.019,311000001.0
2006-12-13 01:40:00,230.017,230.059,229.985,230.047,245499999.0
2006-12-13 01:45:00,230.057,230.076,230.02,230.065,313000000.0
2006-12-13 01:50:00,230.063,230.089,230.011,230.072,230099999.0
2006-12-13 01:55:00,230.09,230.092,230.0,230.003,216900000.0
2006-12-13 02:00:00,229.986,230.102,229.976,230.079,171400001.0
2006-12-13 02:05:00,230.11,230.125,230.064,230.064,193400000.0
2006-12-13 02:10:00,230.1,230.125,230.05,230.091,341100000.0
2006-12-13 02:15:00,230.078,230.135,230.044,230.095,260500003.0
2006-12-13 02:20:00,230.118,230.189,230.086,230.138,133499999.0
2006-12-13 02:25:00,230.161,230.161,230.105,230.145,243300000.0
2006-12-13 02:30:00,230.143,230.168,230.096,230.158,271900001.0
2006-12-13 02:35:00,230.141,230.176,230.104,230.162,218800001.0
2006-12-13 02:40:00,230.161,230.201,230.137,230.197,243400000.0
2006-12-13 02:45:00,230.184,230.239,230.16,230.205,273400000.0
2006-12-13 02:50:00,230.197,230.242,230.147,230.229,288000000.0
2006-12-13 02:55:00,230.228,230.31,230.188,230.31,282000000.0
2006-12-13 03:00:00,230.297,230.328,230.227,230.328,257199998.0
2006-12-13 03:05:00,230.333,230.337,230.25,230.284,211599999.0
2006-12-13 03:10:00,230.27,230.277,230.213,230.226,287499999.0
2006-12-13 03:15:00,230.242,230.29,230.207,230.254,252100000.0
2006-12-13 03:20:00,230.275,230.353,230.233,230.353,292900001.0
2006-12-13 03:25:00,230.348,230.396,230.297,230.367,188900000.0
2006-12-13 03:30:00,230.352,230.372,230.287,230.355,295299999.0
2006-12-13 03:35:00,230.332,230.371,230.31,230.347,208700001.0
2006-12-13 03:40:00,230.339,230.454,230.339,230.451,263399999.0
2006-12-13 03:45:00,230.466,230.523,230.429,230.45,224200000.0
2006-12-13 03:50:00,230.455,230.529,230.446,230.527,223899999.0
2006-12-13 03:55:00,230.506,230.528,230.461,230.468,211700000.0
2006-12-13 04:00:00,230.47,230.493,230.425,230.447,221599998.0
2006-12-13 04:05:00,230.443,230.463,230.371,230.407,235599999.0
2006-12-13 04:10:00,230.415,230.502,230.4,230.464,291600001.0
2006-12-13 04:15:00,230.465,230.506,230.42,230.446,275699999.0
2006-12-13 04:20:00,230.436,230.437,230.348,230.378,290600000.0
2006-12-13 04:25:00,230.345,230.371,230.289,230.315,242299999.0
2006-12-13 04:30:00,230.321,230.388,230.298,230.38,170999999.0
2006-12-13 04:35:00,230.379,230.475,230.355,230.455,201200000.0
2006-12-13 04:40:00,230.449,230.465,230.399,230.42,278300001.0
2006-12-13 04:45:00,230.405,230.478,230.394,230.452,208100001.0
2006-12-13 04:50:00,230.47,230.552,230.459,230.49,273899999.0
2006-12-13 04:55:00,230.468,230.516,230.441,230.501,272100000.0
2006-12-13 05:00:00,230.507,230.518,230.465,230.513,255899999.0
2006-12-13 05:05:00,230.503,230.52,230.435,230.513,219599998.0
2006-12-13 05:10:00,230.515,230.515,230.431,230.476,354000000.0
2006-12-13 05:15:00,230.479,230.479,230.382,230.43,195000001.0
2006-12-13 05:20:00,230.452,230.493,230.424,230.484,328499998.0
2006-12-13 05:25:00,230.495,230.515,230.453,230.49,269400000.0
2006-12-13 05:30:00,230.506,230.553,230.492,230.526,221100000.0
2006-12-13 05:35:00,230.532,230.538,230.464,230.51,215700000.0
2006-12-13 05:40:00,230.485,230.511,230.448,230.456,207200000.0
2006-12-13 05:45:00,230.502,230.52,230.476,230.486,255699999.0
2006-12-13 05:50:00,230.461,230.475,230.399,230.461,227099999.0
2006-12-13 05:55:00,230.44,230.484,230.41,230.472,254900000.0
2006-12-13 06:00:00,230.492,230.493,230.397,230.445,246799999.0
2006-12-13 06:05:00,230.456,230.493,230.436,230.46,233600001.0
2006-12-13 06:10:00,230.471,230.488,230.411,230.448,289700002.0
2006-12-13 06:15:00,230.452,230.504,230.44,230.477,245699997.0
2006-12-13 06:20:00,230.482,230.502,230.433,230.476,251400001.0
2006-12-13 06:25:00,230.483,230.5,230.445,230.49,302100003.0
2006-12-13 06:30:00,230.478,230.494,230.434,230.465,188200000.0
2006-12-13 06:35:00,230.463,230.515,230.437,230.473,222800000.0
2006-12-13 06:40:00,230.481,230.484,230.399,230.412,272499998.0
2006-12-13 06:45:00,230.43,230.478,230.407,230.456,216500000.0
2006-12-13 06:50:00,230.451,230.492,230.413,230.445,272300000.0
2006-12-13 06:55:00,230.459,230.495,230.411,230.459,223300001.0
2006-12-13 07:00:00,230.479,230.51,230.448,230.483,195599999.0
2006-12-13 07:05:00,230.489,230.532,230.448,230.48,287999998.0
2006-12-13 07:10:00,230.491,230.54,230.468,230.54,240200000.0
2006-12-13 07:15:00,230.575,230.607,230.553,230.595,222200000.0
2006-12-13 07:20:00,230.605,230.613,230.468,230.51,272200002.0
2006-12-13 07:25:00,230.502,230.53,230.458,230.491,235900001.0
2006-12-13 07:30:00,230.511,230.532,230.457,230.49,254900000.0
2006-12-13 07:35:00,230.491,230.522,230.45,230.513,303700001.0
2006-12-13 07:40:00,230.518,230.518,230.428,230.466,266500001.0
2006-12-13 07:45:00,230.476,230.49,230.433,230.476,220500000.0
2006-12-13 07:50:00,230.474,230.507,230.415,230.467,304900002.0
2006-12-13 07:55:00,230.445,230.481,230.409,230.481,223400002.0
2006-12-13 08:00:00,230.501,230.504,230.409,230.443,231899998.0
2006-12-13 08:05:00,230.432,230.463,230.382,230.447,231899999.0
2006-12-13 08:10:00,230.454,230.479,230.4,230.43,222800000.0
2006-12-13 08:15:00,230.411,230.412,230.348,230.397,278100001.0
2006-12-13 08:20:00,230.38,230.45,230.329,230.45,218999999.0
2006-12-13 08:25:00,230.437,230.501,230.404,230.5,268799999.0
2006-12-13 08:30:00,230.501,230.506,230.398,230.453,298500001.0
2006-12-13 08:35:00,230.424,230.5,230.406,230.432,234100000.0
2006-12-13 08:40:00,230.441,230.441,230.363,230.401,205100000.0
2006-12-13 08:45:00,230.4,230.418,230.332,230.356,248400000.0
2006-12-13 08:50:00,230.371,230.43,230.345,230.424,260000001.0
2006-12-13 08:55:00,230.419,230.433,230.361,230.387,244600000.0
2006-12-13 09:00:00,230.375,230.393,230.306,230.345,294799999.0
2006-12-13 09:05:00,230.331,230.441,230.329,230.391,235000000.0
2006-12-13 09:10:00,230.425,230.437,230.384,230.395,254700002.0
2006-12-13 09:15:00,230.391,230.407,230.293,230.327,281800000.0
2006-12-13 09:20:00,230.322,230.357,230.295,230.346,196200000.0
2006-12-13 09:25:00,230.34,230.404,230.306,230.36,293899998.0
2006-12-13 09:30:00,230.338,230.423,230.331,230.407,226099998.0
2006-12-13 09:35:00,230.407,230.45,230.333,230.393,255100002.0
2006-12-13 09:40:00,230.382,230.443,230.339,230.443,257500001.0
2006-12-13 09:45:00,230.446,230.463,230.391,230.393,223799999.0
2006-12-13 09:50:00,230.421,230.512,230.36,230.48,228600000.0
2006-12-13 09:55:00,230.495,230.504,230.409,230.416,195100000.0
2006-12-13 10:00:00,230.413,230.454,230.348,230.365,196200000.0
2006-12-13 10:05:00,230.4,230.415,230.355,230.394,230500000.0
2006-12-13 10:10:00,230.419,230.422,230.367,230.381,275399998.0
2006-12-13 10:15:00,230.368,230.436,230.345,230.431,241900001.0
2006-12-13 10:20:00,230.475,230.475,230.348,230.371,289899999.0
2006-12-13 10:25:00,230.355,230.414,230.312,230.406,157700000.0
2006-12-13 10:30:00,230.418,230.442,230.362,230.362,306100000.0
2006-12-13 10:35:00,230.357,230.433,230.275,230.42,217700002.0
2006-12-13 10:40:00,230.409,230.435,230.348,230.432,313500001.0
2006-12-13 10:45:00,230.448,230.499,230.427,230.497,249800000.0
2006-12-13 10:50:00,230.513,230.544,230.451,230.451,284199999.0
2006-12-13 10:55:00,230.438,230.502,230.309,230.317,209000000.0
2006-12-13 11:00:00,230.317,230.377,230.311,230.324,189100001.0
2006-12-13 11:05:00,230.321,230.409,230.29,230.391,247600001.0
2006-12-13 11:10:00,230.418,230.497,230.412,230.469,252699999.0
2006-12-13 11:15:00,230.514,230.547,230.429,230.476,215699998.0
2006-12-13 11:20:00,230.473,230.589,230.432,230.537,265300002.0
2006-12-13 11:25:00,230.524,230.563,230.51,230.549,222100000.0
2006-12-13 11:30:00,230.575,230.832,230.575,230.753,215700000.0
2006-12-13 11:35:00,230.756,230.8,230.67,230.684,196700001.0
2006-12-13 11:40:00,230.67,230.696,230.595,230.598,261899998.0
2006-12-13 11:45:00,230.622,230.708,230.614,230.689,279000000.0
2006-12-13 11:50:00,230.698,230.75,230.617,230.632,265000000.0
2006-12-13 11:55:00,230.681,230.717,230.662,230.684,241699999.0
2006-12-13 12:00:00,230.704,230.752,230.666,230.69,264500001.0
2006-12-13 12:05:00,230.733,230.74,230.697,230.701,238200001.0
2006-12-13 12:10:00,230.726,230.726,230.629,230.672,293200002.0
2006-12-13 12:15:00,230.672,230.7,230.64,230.676,418600001.0
2006-12-13 12:20:00,230.686,230.779,230.649,230.735,199600000.0
2006-12-13 12:25:00,230.736,230.751,230.642,230.659,253999999.0
2006-12-13 12:30:00,230.665,230.727,230.649,230.678,198500000.0
2006-12-13 12:35:00,230.731,230.79,230.682,230.731,305300001.0
2006-12-13 12:40:00,230.723,230.757,230.697,230.757,263800000.0
2006-12-13 12:45:00,230.747,230.751,230.682,230.72,234100000.0
2006-12-13 12:50:00,230.733,230.778,230.724,230.778,163300000.0
2006-12-13 12:55:00,230.787,230.835,230.772,230.835,270900000.0
2006-12-13 13:00:00,230.851,230.914,230.847,230.859,256900001.0
2006-12-13 13:05:00,230.873,230.924,230.859,230.886,265100000.0
2006-12-13 13:10:00,230.895,230.939,230.856,230.908,220700002.0
2006-12-13 13:15:00,230.914,230.949,230.863,230.949,318300001.0
2006-12-13 13:20:00,230.972,230.972,230.915,230.955,360400002.0
2006-12-13 13:25:00,230.946,230.947,230.788,230.812,257300001.0
2006-12-13 13:30:00,230.802,230.841,230.771,230.771,321500000.0
2006-12-13 13:35:00,230.771,230.818,230.763,230.797,268000000.0
2006-12-13 13:40:00,230.792,230.853,230.782,230.85,294900001.0
2006-12-13 13:45:00,230.842,230.863,230.773,230.803,250500000.0
2006-12-13 13:50:00,230.819,230.833,230.769,230.81,244000000.0
2006-12-13 13:55:00,230.806,230.844,230.773,230.822,243800001.0
2006-12-13 14:00:00,230.808,230.92,230.808,230.861,250500002.0
2006-12-13 14:05:00,230.865,230.87,230.784,230.835,365899997.0
2006-12-13 14:10:00,230.846,230.895,230.795,230.873,314600002.0
2006-12-13 14:15:00,230.876,230.91,230.817,230.877,253500000.0
2006-12-13 14:20:00,230.871,230.898,230.834,230.862,229400000.0
2006-12-13 14:25:00,230.881,230.946,230.826,230.933,257800000.0
2006-12-13 14:30:00,230.914,230.943,230.858,230.905,193800000.0
2006-12-13 14:35:00,230.905,230.921,230.822,230.874,229900000.0
2006-12-13 14:40:00,230.903,230.904,230.837,230.888,188199999.0
2006-12-13 14:45:00,230.878,230.89,230.758,230.802,275399999.0
2006-12-13 14:50:00,230.801,230.853,230.758,230.847,327899997.0
2006-12-13 14:55:00,230.867,230.889,230.819,230.833,252999999.0
2006-12-13 15:00:00,230.842,230.87,230.792,230.848,211199999.0
2006-12-13 15:05:00,230.823,230.858,230.787,230.787,208500000.0
2006-12-13 15:10:00,230.841,230.875,230.803,230.847,212700001.0
2006-12-13 15:15:00,230.837,230.888,230.822,230.863,221100001.0
2006-12-13 15:20:00,230.841,230.849,230.763,230.808,267500001.0
2006-12-13 15:25:00,230.797,230.797,230.689,230.774,252800000.0
2006-12-13 15:30:00,230.75,230.834,230.49,230.657,303800001.0
2006-12-13 15:35:00,230.615,230.633,230.494,230.564,207200000.0
2006-12-13 15:40:00,230.577,230.67,230.555,230.658,272200001.0
2006-12-13 15:45:00,230.677,230.726,230.583,230.583,289799999.0
2006-12-13 15:50:00,230.57,230.639,230.531,230.611,242200000.0
2006-12-13 15:55:00,230.589,230.711,230.578,230.668,256200001.0
2006-12-13 16:00:00,230.677,230.712,230.625,230.644,233600000.0
2006-12-13 16:05:00,230.678,230.691,230.604,230.604,208800001.0
2006-12-13 16:10:00,230.604,230.61,230.556,230.561,233300001.0
2006-12-13 16:15:00,230.562,230.594,230.484,230.502,284300001.0
2006-12-13 16:20:00,230.489,230.556,230.465,230.523,275099999.0
2006-12-13 16:25:00,230.516,230.516,230.436,230.461,262199999.0
2006-12-13 16:30:00,230.444,230.456,230.316,230.342,218399999.0
2006-12-13 16:35:00,230.318,230.362,230.186,230.186,203899998.0
2006-12-13 16:40:00,230.182,230.279,230.182,230.265,282300000.0
2006-12-13 16:45:00,230.246,230.261,230.206,230.238,251500000.0
2006-12-13 16:50:00,230.202,230.322,230.202,230.322,368199998.0
2006-12-13 16:55:00,230.339,230.373,230.249,230.249,378000000.0
2006-12-13 17:00:00,230.275,230.394,230.272,230.36,275500000.0
2006-12-13 17:05:00,230.358,230.567,230.358,230.546,197200000.0
2006-12-13 17:10:00,230.534,230.607,230.516,230.598,277099999.0
2006-12-13 17:15:00,230.619,230.643,230.568,230.568,209500000.0
2006-12-13 17:20:00,230.578,230.588,230.52,230.52,221200001.0
2006-12-13 17:25:00,230.505,230.553,230.463,230.49,282100001.0
2006-12-13 17:30:00,230.496,230.526,230.467,230.526,242199999.0
2006-12-13 17:35:00,230.512,230.579,230.494,230.545,299299997.0
2006-12-13 17:40:00,230.554,230.606,230.537,230.561,345799999.0
2006-12-13 17:45:00,230.547,230.693,230.515,230.693,254500000.0
2006-12-13 17:50:00,230.71,230.72,230.625,230.647,240399999.0
2006-12-13 17:55:00,230.655,230.707,230.616,230.623,224300000.0
2006-12-13 18:00:00,230.639,230.784,230.605,230.738,2466500002.0
2006-12-13 18:05:00,230.752,230.771,230.68,230.754,3490699993.0
2006-12-13 18:10:00,230.734,230.801,230.699,230.78,2302900003.0
2006-12-13 18:15:00,230.784,230.808,230.749,230.787,2406000001.0
2006-12-13 18:20:00,230.789,230.815,230.747,230.787,2948100001.0
2006-12-13 18:25:00,230.795,230.805,230.691,230.741,2145399995.0
2006-12-13 18:30:00,230.725,230.826,230.678,230.79,2022699993.0
2006-12-13 18:35:00,230.773,230.814,230.725,230.791,1270699997.0
2006-12-13 18:40:00,230.785,230.84,230.753,230.813,1203600002.0
2006-12-13 18:45:00,230.808,230.87,230.794,230.822,732400001.0
2006-12-13 18:50:00,230.83,230.853,230.766,230.808,1188799999.0
2006-12-13 18:55:00,230.803,230.846,230.73,230.845,1038199997.0
2006-12-13 19:00:00,230.84,230.902,230.816,230.875,856299999.0
2006-12-13 19:05:00,230.887,230.898,230.82,230.857,1414399999.0
2006-12-13 19:10:00,230.861,230.913,230.838,230.838,683100001.0
2006-12-13 19:15:00,230.833,230.907,230.812,230.87,954800003.0
2006-12-13 19:20:00,230.866,230.943,230.857,230.889,983000002.0
2006-12-13 19:25:00,230.89,230.948,230.856,230.91,1232499998.0
2006-12-13 19:30:00,230.885,230.958,230.846,230.916,1056400001.0
2006-12-13 19:35:00,230.91,230.99,230.862,230.895,1074900000.0
2006-12-13 19:40:00,230.89,230.893,230.798,230.866,1080500003.0
2006-12-13 19:45:00,230.878,230.905,230.804,230.81,776400004.0
2006-12-13 19:50:00,230.812,230.911,230.799,230.844,771900004.0
2006-12-13 19:55:00,230.851,230.886,230.808,230.826,788799995.0
2006-12-13 20:00:00,230.821,230.889,230.797,230.857,554900000.0
2006-12-13 20:05:00,230.84,230.84,230.751,230.768,857800001.0
2006-12-13 20:10:00,230.758,230.758,230.656,230.665,1236699997.0
2006-12-13 20:15:00,230.676,230.731,230.654,230.71,928200006.0
2006-12-13 20:20:00,230.7,230.791,230.633,230.735,1138000003.0
2006-12-13 20:25:00,230.752,230.839,230.752,230.808,1672699999.0
2006-12-13 20:30:00,230.812,230.843,230.772,230.795,1968899997.0
2006-12-13 20:35:00,230.832,230.878,230.771,230.873,758700002.0
2006-12-13 20:40:00,230.859,230.874,230.778,230.82,1373400002.0
2006-12-13 20:45:00,230.825,230.856,230.754,230.845,1046199999.0
2006-12-13 20:50:00,230.838,230.917,230.828,230.884,1186500002.0
2006-12-13 20:55:00,230.887,230.93,230.826,230.889,1797800000.0
2006-12-13 21:00:00,230.89,230.925,230.846,230.871,1512100007.0
2006-12-13 21:05:00,230.893,230.923,230.843,230.898,784800001.0
2006-12-13 21:10:00,230.898,230.933,230.841,230.869,678100001.0
2006-12-13 21:15:00,230.907,230.945,230.866,230.941,1089100007.0
2006-12-13 21:20:00,230.995,230.995,230.865,230.912,1185500000.0
2006-12-13 21:25:00,230.934,230.954,230.856,230.884,869400004.0
2006-12-13 21:30:00,230.874,230.948,230.857,230.923,577000001.0
2006-12-13 21:35:00,230.921,230.959,230.892,230.941,309800000.0
2006-12-13 21:40:00,230.945,231.019,230.929,231.005,495600001.0
2006-12-13 21:45:00,231.017,231.053,230.973,230.973,420299998.0
2006-12-13 21:50:00,231.004,231.007,230.945,230.985,296799999.0
2006-12-13 21:55:00,230.972,230.986,230.919,230.958,425600001.0
2006-12-13 22:00:00,230.965,231.042,230.929,231.042,907699999.0
2006-12-13 22:05:00,231.076,231.239,231.046,231.177,310800001.0
2006-12-13 22:10:00,231.17,231.241,231.17,231.199,287600000.0
2006-12-13 22:15:00,231.208,231.241,231.141,231.216,584899999.0
2006-12-13 22:20:00,231.228,231.246,231.161,231.183,327999998.0
2006-12-13 22:25:00,231.176,231.21,231.032,231.066,591200001.0
2006-12-13 22:30:00,231.064,231.118,231.045,231.096,688099998.0
2006-12-13 22:35:00,231.101,231.101,231.004,231.007,330100002.0
2006-12-13 22:40:00,231.014,231.053,230.96,230.984,346200000.0
2006-12-13 22:45:00,231.02,231.093,230.959,231.093,421100001.0
2006-12-13 22:50:00,231.089,231.103,231.017,231.082,380900001.0
2006-12-13 22:55:00,231.082,231.121,231.021,231.062,406500001.0
2006-12-13 23:00:00,231.083,231.163,231.071,231.113,258999997.0
2006-12-13 23:05:00,231.122,231.219,231.083,231.219,235500000.0
2006-12-13 23:10:00,231.21,231.23,231.135,231.192,253999998.0
2006-12-13 23:15:00,231.209,231.231,231.112,231.175,196800000.0
2006-12-13 23:20:00,231.195,231.214,231.137,231.195,238899999.0
2006-12-13 23:25:00,231.191,231.273,231.143,231.232,179700001.0
2006-12-13 23:30:00,231.248,231.248,231.175,231.182,264199999.0
2006-12-13 23:35:00,231.182,231.29,231.175,231.29,241300000.0
2006-12-13 23:40:00,231.284,231.307,231.235,231.238,250000000.0
2006-12-13 23:45:00,231.252,231.282,231.171,231.203,272900000.0
2006-12-13 23:50:00,231.19,231.238,231.156,231.183,238799999.0
2006-12-13 23:55:00,231.181,231.241,231.17,231.222,298500001.0
2006-12-14 00:00:00,231.217,231.246,231.049,231.147,221300000.0
2006-12-14 00:05:00,231.112,231.213,231.078,231.129,276700003.0
2006-12-14 00:10:00,231.116,231.168,231.101,231.101,260899999.0
2006-12-14 00:15:00,231.122,231.186,231.114,231.171,330599997.0
2006-12-14 00:20:00,231.156,231.21,231.125,231.171,274499998.0
2006-12-14 00:25:00,231.182,231.206,231.127,231.146,245600000.0
2006-12-14 00:30:00,231.165,231.165,231.042,231.085,212699999.0
2006-12-14 00:35:00,231.064,231.091,231.034,231.062,250000000.0
2006-12-14 00:40:00,231.045,231.106,231.0,231.106,239999999.0
2006-12-14 00:45:00,231.102,231.108,231.015,231.027,230500001.0
2006-12-14 00:50:00,231.029,231.08,231.003,231.063,260500000.0
2006-12-14 00:55:00,231.031,231.054,230.967,231.0,212299999.0
2006-12-14 01:00:00,230.984,231.027,230.944,230.962,229500000.0
2006-12-14 01:05:00,230.944,231.034,230.926,231.01,242199999.0
2006-12-14 01:10:00,231.002,231.049,230.961,230.982,326200002.0
2006-12-14 01:15:00,231.008,231.008,230.95,230.954,343400001.0
2006-12-14 01:20:00,231.001,231.005,230.936,230.953,302300000.0
2006-12-14 01:25:00,230.947,230.984,230.921,230.95,223600002.0
2006-12-14 01:30:00,230.97,231.037,230.944,231.0,211200001.0
2006-12-14 01:35:00,230.985,230.996,230.935,230.973,185299999.0
2006-12-14 01:40:00,230.97,230.988,230.914,230.941,263200003.0
2006-12-14 01:45:00,230.944,230.97,230.888,230.958,244200000.0
2006-12-14 01:50:00,230.952,230.984,230.907,230.944,247499998.0
2006-12-14 01:55:00,230.954,231.022,230.931,230.97,261500002.0
2006-12-14 02:00:00,230.939,231.04,230.939,231.004,299700000.0
2006-12-14 02:05:00,230.995,231.105,230.963,231.101,203200001.0
2006-12-14 02:10:00,231.116,231.161,231.096,231.126,320000001.0
2006-12-14 02:15:00,231.137,231.155,231.087,231.087,369200002.0
2006-12-14 02:20:00,231.111,231.13,231.04,231.056,289099997.0
2006-12-14 02:25:00,231.059,231.059,230.991,231.007,268300000.0
2006-12-14 02:30:00,231.016,231.052,230.948,230.978,217400001.0
2006-12-14 02:35:00,230.966,231.034,230.961,231.019,279200001.0
2006-12-14 02:40:00,231.012,231.054,230.967,231.044,230100001.0
2006-12-14 02:45:00,231.027,231.034,230.963,231.012,256700001.0
2006-12-14 02:50:00,230.983,231.042,230.971,231.024,253600000.0
2006-12-14 02:55:00,231.017,231.053,231.001,231.043,294000000.0
2006-12-14 03:00:00,231.032,231.078,231.011,231.036,341500002.0
2006-12-14 03:05:00,231.042,231.061,230.929,230.938,191500002.0
2006-12-14 03:10:00,230.973,231.045,230.955,230.982,276499999.0
2006-12-14 03:15:00,231.002,231.042,230.973,231.023,247800000.0
2006-12-14 03:20:00,231.02,231.038,230.961,230.977,334700002.0
2006-12-14 03:25:00,230.972,230.974,230.869,230.915,226099999.0
2006-12-14 03:30:00,230.918,230.962,230.89,230.956,240900000.0
2006-12-14 03:35:00,230.942,230.954,230.89,230.912,214000000.0
2006-12-14 03:40:00,230.876,230.899,230.821,230.885,241900000.0
2006-12-14 03:45:00,230.875,230.896,230.841,230.847,244800000.0
2006-12-14 03:50:00,230.833,230.886,230.819,230.848,322900000.0
2006-12-14 03:55:00,230.866,230.902,230.819,230.902,278299999.0
2006-12-14 04:00:00,230.908,230.919,230.852,230.919,254000001.0
2006-12-14 04:05:00,230.932,231.021,230.895,230.994,403400000.0
2006-12-14 04:10:00,231.02,231.04,230.924,231.022,186100000.0
2006-12-14 04:15:00,231.035,231.039,230.934,231.0,304300001.0
2006-12-14 04:20:00,230.991,231.016,230.942,231.005,242100001.0
2006-12-14 04:25:00,230.986,231.03,230.96,230.96,239000000.0
2006-12-14 04:30:00,231.037,231.049,230.945,231.043,175200000.0
2006-12-14 04:35:00,231.056,231.092,231.014,231.069,220599998.0
2006-12-14 04:40:00,231.076,231.092,231.009,231.021,254799999.0
2006-12-14 04:45:00,231.055,231.066,230.987,231.066,249800001.0
2006-12-14 04:50:00,231.081,231.081,231.005,231.029,300600001.0
2006-12-14 04:55:00,231.014,231.022,230.93,230.93,205100001.0
2006-12-14 05:00:00,230.991,231.032,230.963,230.99,287200000.0
2006-12-14 05:05:00,230.995,231.022,230.958,231.018,223900000.0
2006-12-14 05:10:00,230.998,231.037,230.965,231.0,272799999.0
2006-12-14 05:15:00,230.983,231.013,230.95,231.004,197600002.0
2006-12-14 05:20:00,231.004,231.016,230.975,230.996,264600000.0
2006-12-14 05:25:00,230.981,231.034,230.947,231.013,231200001.0
2006-12-14 05:30:00,231.036,231.055,230.965,231.05,232700001.0
2006-12-14 05:35:00,231.039,231.055,230.977,231.01,297799999.0
2006-12-14 05:40:00,231.009,231.063,230.993,231.014,221100000.0
2006-12-14 05:45:00,231.042,231.08,230.998,231.043,233300001.0
2006-12-14 05:50:00,231.026,231.052,230.997,231.04,248500000.0
2006-12-14 05:55:00,231.043,231.084,231.027,231.072,319600000.0
2006-12-14 06:00:00,231.072,231.122,231.011,231.053,304200000.0
2006-12-14 06:05:00,231.046,231.084,231.027,231.063,305400002.0
2006-12-14 06:10:00,231.028,231.122,231.009,231.085,273499999.0
2006-12-14 06:15:00,231.09,231.146,231.06,231.095,257800000.0
2006-12-14 06:20:00,231.117,231.165,231.081,231.11,246200000.0
2006-12-14 06:25:00,231.117,231.215,231.104,231.215,278800003.0
2006-12-14 06:30:00,231.225,231.225,231.153,231.195,226200002.0
2006-12-14 06:35:00,231.219,231.294,231.192,231.243,211800000.0
2006-12-14 06:40:00,231.255,231.273,231.186,231.196,255999998.0
2006-12-14 06:45:00,231.201,231.23,231.16,231.194,247999999.0
2006-12-14 06:50:00,231.19,231.19,231.083,231.113,259700001.0
2006-12-14 06:55:00,231.122,231.195,231.108,231.174,240700001.0
2006-12-14 07:00:00,231.166,231.206,231.083,231.095,200900000.0
2006-12-14 07:05:00,231.103,231.128,231.029,231.029,285300003.0
2006-12-14 07:10:00,231.043,231.084,231.008,231.021,228200000.0
2006-12-14 07:15:00,231.074,231.098,231.031,231.068,283900001.0
2006-12-14 07:20:00,231.018,231.074,230.955,231.027,242600000.0
2006-12-14 07:25:00,231.019,231.077,231.011,231.064,296100000.0
2006-12-14 07:30:00,231.08,231.112,230.999,231.019,194100002.0
2006-12-14 07:35:00,231.026,231.06,231.005,231.047,287800000.0
2006-12-14 07:40:00,231.046,231.069,230.999,231.027,237300002.0
2006-12-14 07:45:00,231.015,231.074,230.991,231.05,320600002.0
2006-12-14 07:50:00,231.047,231.05,230.932,230.949,322400000.0
2006-12-14 07:55:00,230.96,231.002,230.923,230.98,276999998.0
2006-12-14 08:00:00,230.984,231.048,230.946,231.033,225400000.0
2006-12-14 08:05:00,231.03,231.039,230.95,230.95,239399998.0
2006-12-14 08:10:00,230.961,230.996,230.916,230.995,189900000.0
2006-12-14 08:15:00,230.974,230.985,230.916,230.982,288300001.0
2006-12-14 08:20:00,230.984,231.058,230.946,231.055,350800000.0
2006-12-14 08:25:00,231.041,231.083,231.021,231.081,268500002.0
2006-12-14 08:30:00,231.078,231.089,231.006,231.023,265899999.0
2006-12-14 08:35:00,231.024,231.039,230.972,230.972,277099997.0
2006-12-14 08:40:00,230.955,231.023,230.951,230.982,298500001.0
2006-12-14 08:45:00,230.986,231.064,230.979,231.0,284299999.0
2006-12-14 08:50:00,230.967,230.992,230.92,230.964,218700000.0
2006-12-14 08:55:00,230.971,230.978,230.927,230.977,284599999.0
2006-12-14 09:00:00,230.976,231.007,230.935,230.975,259900000.0
2006-12-14 09:05:00,230.973,231.016,230.936,230.987,210100001.0
2006-12-14 09:10:00,231.036,231.06,230.974,231.037,248200002.0
2006-12-14 09:15:00,231.046,231.092,231.007,231.081,250199999.0
2006-12-14 09:20:00,231.08,231.099,231.009,231.099,256599999.0
2006-12-14 09:25:00,231.096,231.096,230.975,230.975,244600000.0
2006-12-14 09:30:00,230.968,231.082,230.968,231.047,231600000.0
2006-12-14 09:35:00,231.045,231.084,231.012,231.055,253600001.0
2006-12-14 09:40:00,231.054,231.13,231.022,231.13,245100000.0
2006-12-14 09:45:00,231.111,231.161,231.094,231.116,243900000.0
2006-12-14 09:50:00,231.103,231.109,231.003,231.05,237799998.0
2006-12-14 09:55:00,231.056,231.212,231.055,231.165,261100002.0
2006-12-14 10:00:00,231.158,231.295,231.158,231.229,319899999.0
2006-12-14 10:05:00,231.256,231.355,231.24,231.295,234999999.0
2006-12-14 10:10:00,231.305,231.308,231.058,231.08,216899999.0
2006-12-14 10:15:00,231.074,231.095,231.045,231.081,242799998.0
2006-12-14 10:20:00,231.091,231.091,230.987,231.015,291600000.0
2006-12-14 10:25:00,230.999,231.033,230.903,230.942,278000002.0
2006-12-14 10:30:00,230.955,231.007,230.954,230.985,293900002.0
2006-12-14 10:35:00,230.983,231.033,230.95,230.95,226600001.0
2006-12-14 10:40:00,230.929,230.972,230.909,230.96,237000000.0
2006-12-14 10:45:00,230.999,230.999,230.88,230.88,225800001.0
2006-12-14 10:50:00,230.884,230.952,230.859,230.952,330099998.0
2006-12-14 10:55:00,230.948,231.057,230.909,231.037,220000003.0
2006-12-14 11:00:00,231.056,231.056,230.963,231.004,202100000.0
2006-12-14 11:05:00,231.004,231.027,230.939,230.992,207500000.0
2006-12-14 11:10:00,230.997,230.997,230.887,230.966,225600002.0
2006-12-14 11:15:00,230.964,230.981,230.879,230.913,279599999.0
2006-12-14 11:20:00,230.891,230.923,230.868,230.895,256400001.0
2006-12-14 11:25:00,230.873,230.926,230.788,230.788,251200000.0
2006-12-14 11:30:00,230.85,231.059,230.838,230.96,234100002.0
2006-12-14 11:35:00,230.975,231.053,230.957,231.053,255200001.0
2006-12-14 11:40:00,231.041,231.043,230.925,230.944,224200001.0
2006-12-14 11:45:00,230.937,230.98,230.9,230.9,244000002.0
2006-12-14 11:50:00,230.862,230.907,230.819,230.862,267299998.0
2006-12-14 11:55:00,230.862,230.926,230.848,230.856,287000000.0
2006-12-14 12:00:00,230.861,230.861,230.747,230.767,265800000.0
2006-12-14 12:05:00,230.78,230.896,230.739,230.894,278900000.0
2006-12-14 12:10:00,230.894,230.944,230.856,230.883,255699999.0
2006-12-14 12:15:00,230.909,230.916,230.797,230.91,271100001.0
2006-12-14 12:20:00,230.898,230.98,230.871,230.936,259300002.0
2006-12-14 12:25:00,230.938,231.036,230.938,231.01,228900002.0
2006-12-14 12:30:00,230.989,231.082,230.978,231.027,199700000.0
2006-12-14 12:35:00,231.026,231.03,230.964,230.997,272900000.0
2006-12-14 12:40:00,231.001,231.024,230.947,231.0,230599999.0
2006-12-14 12:45:00,231.007,231.027,230.983,230.994,270900001.0
2006-12-14 12:50:00,231.014,231.088,230.995,231.088,267100000.0
2006-12-14 12:55:00,231.075,231.12,230.993,231.12,231900001.0
2006-12-14 13:00:00,231.113,231.113,231.032,231.061,237200000.0
2006-12-14 13:05:00,231.083,231.083,230.893,230.94,299599998.0
2006-12-14 13:10:00,230.936,230.948,230.858,230.87,235500000.0
2006-12-14 13:15:00,230.854,230.958,230.851,230.949,349800000.0
2006-12-14 13:20:00,230.951,231.028,230.919,231.028,281200000.0
2006-12-14 13:25:00,231.004,231.053,230.992,231.029,260099998.0
2006-12-14 13:30:00,231.028,231.066,230.892,230.938,237800000.0
2006-12-14 13:35:00,230.92,231.006,230.877,231.001,239599999.0
2006-12-14 13:40:00,230.989,231.022,230.97,231.012,304099998.0
2006-12-14 13:45:00,231.008,231.026,230.761,230.794,284699999.0
2006-12-14 13:50:00,230.839,230.888,230.794,230.847,193900000.0
2006-12-14 13:55:00,230.843,230.889,230.808,230.875,238599998.0
2006-12-14 14:00:00,230.83,230.907,230.83,230.87,264599999.0
2006-12-14 14:05:00,230.861,230.92,230.851,230.887,325300003.0
2006-12-14 14:10:00,230.888,230.985,230.883,230.923,295000001.0
2006-12-14 14:15:00,230.921,231.065,230.901,231.058,154199999.0
2006-12-14 14:20:00,231.063,231.121,231.037,231.066,245600000.0
2006-12-14 14:25:00,231.096,231.114,231.022,231.059,172600000.0
2006-12-14 14:30:00,231.042,231.066,230.877,230.877,217699999.0
2006-12-14 14:35:00,230.867,230.891,230.85,230.874,174200000.0
2006-12-14 14:40:00,230.878,230.918,230.833,230.862,260099999.0
2006-12-14 14:45:00,230.91,230.916,230.829,230.876,184000001.0
2006-12-14 14:50:00,230.881,230.881,230.79,230.815,274699998.0
2006-12-14 14:55:00,230.826,230.851,230.78,230.835,235400000.0
2006-12-14 15:00:00,230.835,230.858,230.77,230.785,247700000.0
2006-12-14 15:05:00,230.801,230.837,230.693,230.774,255400000.0
2006-12-14 15:10:00,230.8,230.917,230.764,230.853,289299998.0
2006-12-14 15:15:00,230.862,230.872,230.808,230.823,219399999.0
2006-12-14 15:20:00,230.836,230.871,230.81,230.87,232899999.0
2006-12-14 15:25:00,230.872,230.875,230.772,230.823,290699999.0
2006-12-14 15:30:00,230.779,230.824,230.707,230.806,226400001.0
2006-12-14 15:35:00,230.791,230.873,230.753,230.799,206399999.0
2006-12-14 15:40:00,230.784,230.935,230.783,230.935,250000001.0
2006-12-14 15:45:00,230.937,230.997,230.901,230.949,293500000.0
2006-12-14 15:50:00,230.956,230.956,230.838,230.841,306900002.0
2006-12-14 15:55:00,230.836,230.851,230.764,230.777,201400002.0
2006-12-14 16:00:00,230.783,230.856,230.774,230.843,216699999.0
2006-12-14 16:05:00,230.855,230.978,230.843,230.978,258299999.0
2006-12-14 16:10:00,230.976,231.052,230.954,231.039,275899999.0
2006-12-14 16:15:00,231.046,231.106,231.019,231.081,214300000.0
2006-12-14 16:20:00,231.093,231.11,231.052,231.091,352599999.0
2006-12-14 16:25:00,231.105,231.105,230.977,230.977,212000001.0
2006-12-14 16:30:00,230.962,230.992,230.911,230.957,259100001.0
2006-12-14 16:35:00,230.938,230.993,230.928,230.97,310200001.0
2006-12-14 16:40:00,230.959,230.959,230.861,230.916,219100000.0
2006-12-14 16:45:00,230.859,230.997,230.859,230.924,311200000.0
2006-12-14 16:50:00,230.923,230.97,230.87,230.87,331700000.0
2006-12-14 16:55:00,230.862,230.927,230.805,230.813,340700000.0
2006-12-14 17:00:00,230.828,230.937,230.823,230.889,331099999.0
2006-12-14 17:05:00,230.885,230.929,230.807,230.826,241000001.0
2006-12-14 17:10:00,230.853,231.021,230.843,230.964,283200001.0
2006-12-14 17:15:00,230.992,230.998,230.903,230.903,226200000.0
2006-12-14 17:20:00,230.891,230.928,230.841,230.887,267800001.0
2006-12-14 17:25:00,230.878,230.886,230.754,230.783,254500002.0
2006-12-14 17:30:00,230.767,230.826,230.709,230.826,238300001.0
2006-12-14 17:35:00,230.811,230.815,230.735,230.803,320699998.0
2006-12-14 17:40:00,230.813,230.919,230.785,230.855,216400001.0
2006-12-14 17:45:00,230.862,230.906,230.832,230.852,277200000.0
2006-12-14 17:50:00,230.868,230.885,230.818,230.843,197600000.0
2006-12-14 17:55:00,230.849,230.888,230.794,230.826,208500000.0
2006-12-14 18:00:00,230.83,230.837,230.735,230.762,2537100005.0
2006-12-14 18:05:00,230.779,230.9,230.778,230.866,3462599993.0
2006-12-14 18:10:00,230.861,230.871,230.694,230.778,2285700001.0
2006-12-14 18:15:00,230.78,230.851,230.752,230.835,2435499995.0
2006-12-14 18:20:00,230.821,230.85,230.775,230.775,3078100001.0
2006-12-14 18:25:00,230.772,230.815,230.725,230.756,2061999996.0
2006-12-14 18:30:00,230.765,230.834,230.753,230.793,1877399996.0
2006-12-14 18:35:00,230.783,230.783,230.656,230.694,1150199997.0
2006-12-14 18:40:00,230.679,230.77,230.668,230.736,1349599999.0
2006-12-14 18:45:00,230.75,230.796,230.741,230.795,780100000.0
2006-12-14 18:50:00,230.807,230.859,230.794,230.81,1183899999.0
2006-12-14 18:55:00,230.815,231.023,230.788,231.023,1092700003.0
2006-12-14 19:00:00,231.021,231.034,230.957,231.018,963099999.0
2006-12-14 19:05:00,231.005,231.018,230.931,230.961,1296200003.0
2006-12-14 19:10:00,230.98,231.016,230.965,230.995,606000001.0
2006-12-14 19:15:00,231.001,231.047,230.953,231.026,801499999.0
2006-12-14 19:20:00,231.023,231.033,230.924,230.959,1030600001.0
2006-12-14 19:25:00,230.966,230.983,230.917,230.98,1276300003.0
2006-12-14 19:30:00,230.978,231.032,230.934,230.941,1277899999.0
2006-12-14 19:35:00,230.967,230.992,230.895,230.926,1000800001.0
2006-12-14 19:40:00,230.94,230.963,230.824,230.83,1167600002.0
2006-12-14 19:45:00,230.82,230.892,230.781,230.862,740600001.0
2006-12-14 19:50:00,230.846,230.918,230.806,230.907,925100002.0
2006-12-14 19:55:00,230.908,230.928,230.815,230.815,886400001.0
2006-12-14 20:00:00,230.864,230.884,230.775,230.865,557200002.0
2006-12-14 20:05:00,230.862,230.892,230.807,230.869,884800000.0
2006-12-14 20:10:00,230.879,230.92,230.829,230.903,1269100001.0
2006-12-14 20:15:00,230.897,230.92,230.865,230.868,784500000.0
2006-12-14 20:20:00,230.863,231.012,230.829,230.999,1029800000.0
2006-12-14 20:25:00,230.999,231.097,230.978,231.071,1682999998.0
2006-12-14 20:30:00,231.083,231.107,230.986,230.989,1801399993.0
2006-12-14 20:35:00,230.975,231.011,230.942,230.944,680999998.0
2006-12-14 20:40:00,230.941,231.0,230.916,230.996,1616100000.0
2006-12-14 20:45:00,231.018,231.02,230.949,231.001,1129900003.0
2006-12-14 20:50:00,230.994,231.03,230.975,230.977,1175699998.0
2006-12-14 20:55:00,230.976,231.007,230.878,230.897,1640799996.0
2006-12-14 21:00:00,230.894,230.926,230.861,230.889,1435900000.0
2006-12-14 21:05:00,230.878,230.914,230.819,230.87,699400002.0
2006-12-14 21:10:00,230.882,231.021,230.835,230.99,889300002.0
2006-12-14 21:15:00,230.993,231.008,230.929,231.004,1075600000.0
2006-12-14 21:20:00,231.006,231.006,230.904,230.918,1114500001.0
2006-12-14 21:25:00,230.924,230.939,230.81,230.894,735699998.0
2006-12-14 21:30:00,230.898,230.925,230.851,230.903,558800001.0
2006-12-14 21:35:00,230.91,230.954,230.866,230.903,354100002.0
2006-12-14 21:40:00,230.927,231.004,230.872,230.977,495700002.0
2006-12-14 21:45:00,230.982,230.99,230.914,230.988,506100002.0
2006-12-14 21:50:00,231.013,231.045,230.951,231.02,354600001.0
2006-12-14 21:55:00,231.015,231.085,230.96,231.085,360699999.0
2006-12-14 22:00:00,231.072,231.096,230.991,231.059,784000001.0
2006-12-14 22:05:00,231.049,231.065,230.988,230.988,213300001.0
2006-12-14 22:10:00,230.988,231.018,230.909,230.909,318699999.0
2006-12-14 22:15:00,230.959,231.009,230.894,230.957,598200003.0
2006-12-14 22:20:00,230.957,230.973,230.89,230.922,242800000.0
2006-12-14 22:25:00,230.929,230.999,230.926,230.997,595599998.0
2006-12-14 22:30:00,230.989,231.094,230.956,231.088,750400001.0
2006-12-14 22:35:00,231.088,231.121,231.01,231.01,319100001.0
2006-12-14 22:40:00,231.053,231.09,230.96,231.033,416499998.0
2006-12-14 22:45:00,231.022,231.027,230.934,230.983,355300001.0
2006-12-14 22:50:00,231.011,231.034,230.998,231.031,297000000.0
2006-12-14 22:55:00,231.014,231.062,230.975,231.03,388800000.0
2006-12-14 23:00:00,231.066,231.081,231.027,231.047,238400000.0
2006-12-14 23:05:00,231.049,231.079,230.945,231.019,203300000.0
2006-12-14 23:10:00,231.029,231.098,230.986,231.002,249800000.0
2006-12-14 23:15:00,230.993,231.072,230.989,231.056,230200000.0
2006-12-14 23:20:00,231.069,231.11,231.033,231.095,237800001.0
2006-12-14 23:25:00,231.086,231.09,231.024,231.058,279099999.0
2006-12-14 23:30:00,231.089,231.089,231.016,231.04,275300000.0
2006-12-14 23:35:00,231.042,231.042,230.97,231.005,194800000.0
2006-12-14 23:40:00,230.997,230.997,230.922,230.967,239599998.0
2006-12-14 23:45:00,230.972,230.981,230.932,230.962,304800000.0
2006-12-14 23:50:00,230.963,230.994,230.931,230.965,244600000.0
2006-12-14 23:55:00,230.917,230.975,230.908,230.944,299000000.0
2006-12-15 00:00:00,230.946,230.99,230.821,230.864,288400000.0
2006-12-15 00:05:00,230.92,230.977,230.888,230.894,241199999.0
2006-12-15 00:10:00,230.867,230.961,230.817,230.884,288600001.0
2006-12-15 00:15:00,230.903,230.924,230.863,230.904,185300000.0
2006-12-15 00:20:00,230.916,230.934,230.869,230.892,261100000.0
2006-12-15 00:25:00,230.898,230.926,230.848,230.893,232500000.0
2006-12-15 00:30:00,230.879,230.918,230.86,230.912,237600003.0
2006-12-15 00:35:00,230.898,230.935,230.833,230.892,265200002.0
2006-12-15 00:40:00,230.881,230.916,230.843,230.9,191200000.0
2006-12-15 00:45:00,230.885,230.936,230.873,230.923,225399999.0
2006-12-15 00:50:00,230.905,230.992,230.895,230.942,199800001.0
2006-12-15 00:55:00,230.957,230.974,230.895,230.918,267299999.0
2006-12-15 01:00:00,230.937,231.025,230.919,230.959,248199998.0
2006-12-15 01:05:00,230.933,231.0,230.914,230.978,251200001.0
2006-12-15 01:10:00,231.008,231.053,230.961,230.961,244700001.0
2006-12-15 01:15:00,230.982,230.999,230.881,230.891,212899999.0
2006-12-15 01:20:00,230.901,230.954,230.869,230.912,260400000.0
2006-12-15 01:25:00,230.874,230.879,230.788,230.877,245799998.0
2006-12-15 01:30:00,230.846,230.918,230.831,230.86,206400000.0
2006-12-15 01:35:00,230.864,230.891,230.791,230.864,287400000.0
2006-12-15 01:40:00,230.876,230.955,230.842,230.895,204600001.0
2006-12-15 01:45:00,230.872,230.949,230.801,230.801,334699999.0
2006-12-15 01:50:00,230.83,231.051,230.83,230.929,243899999.0
2006-12-15 01:55:00,230.886,231.029,230.823,231.029,258400000.0
2006-12-15 02:00:00,231.076,231.115,230.98,230.98,201200000.0
2006-12-15 02:05:00,230.977,231.138,230.974,231.131,266500002.0
2006-12-15 02:10:00,231.13,231.204,231.086,231.203,233400000.0
2006-12-15 02:15:00,231.199,231.222,231.152,231.152,299300001.0
2006-12-15 02:20:00,231.217,231.337,231.217,231.297,246200000.0
2006-12-15 02:25:00,231.314,231.334,231.191,231.229,311100001.0
2006-12-15 02:30:00,231.206,231.275,231.137,231.16,239600000.0
2006-12-15 02:35:00,231.154,231.208,231.105,231.144,307600002.0
2006-12-15 02:40:00,231.164,231.231,231.146,231.226,240900001.0
2006-12-15 02:45:00,231.213,231.213,231.13,231.165,253100004.0
2006-12-15 02:50:00,231.183,231.324,231.153,231.324,213800002.0
2006-12-15 02:55:00,231.327,231.453,231.308,231.363,225199999.0
2006-12-15 03:00:00,231.353,231.353,231.214,231.317,175800000.0
2006-12-15 03:05:00,231.336,231.348,231.22,231.229,260400001.0
2006-12-15 03:10:00,231.216,231.247,231.118,231.155,267400002.0
2006-12-15 03:15:00,231.17,231.211,231.135,231.154,260800000.0
2006-12-15 03:20:00,231.143,231.202,231.122,231.188,314500000.0
2006-12-15 03:25:00,231.185,231.219,231.153,231.197,258700001.0
2006-12-15 03:30:00,231.177,231.185,231.113,231.179,210500000.0
2006-12-15 03:35:00,231.179,231.195,231.091,231.12,296800001.0
2006-12-15 03:40:00,231.148,231.198,231.121,231.139,276900000.0
2006-12-15 03:45:00,231.131,231.133,231.07,231.098,279899999.0
2006-12-15 03:50:00,231.087,231.152,231.036,231.079,228300000.0
2006-12-15 03:55:00,231.087,231.106,231.049,231.094,283300002.0
2006-12-15 04:00:00,231.07,231.12,231.043,231.053,220299999.0
2006-12-15 04:05:00,231.051,231.087,230.985,231.018,356199999.0
2006-12-15 04:10:00,231.046,231.099,231.025,231.078,312900001.0
2006-12-15 04:15:00,231.082,231.097,230.973,230.987,247699999.0
2006-12-15 04:20:00,230.963,231.001,230.924,230.95,381099999.0
2006-12-15 04:25:00,230.939,230.97,230.887,230.963,236300001.0
2006-12-15 04:30:00,231.0,231.022,230.95,231.005,156000002.0
2006-12-15 04:35:00,231.003,231.068,230.984,231.05,218100000.0
2006-12-15 04:40:00,231.036,231.1,230.98,231.052,258200001.0
2006-12-15 04:45:00,231.033,231.074,231.032,231.033,268400001.0
2006-12-15 04:50:00,231.043,231.09,230.995,231.09,324700003.0
2006-12-15 04:55:00,231.085,231.118,231.057,231.1,276800000.0
2006-12-15 05:00:00,231.079,231.118,231.043,231.097,293800001.0
2006-12-15 05:05:00,231.105,231.122,231.056,231.09,314500002.0
2006-12-15 05:10:00,231.12,231.139,231.077,231.119,262900001.0
2006-12-15 05:15:00,231.125,231.193,231.093,231.182,226100000.0
2006-12-15 05:20:00,231.201,231.202,231.115,231.158,265800001.0
2006-12-15 05:25:00,231.157,231.206,231.13,231.194,286600000.0
2006-12-15 05:30:00,231.228,231.228,231.15,231.189,281100000.0
2006-12-15 05:35:00,231.189,231.189,231.112,231.14,239900000.0
2006-12-15 05:40:00,231.157,231.157,231.063,231.118,260100000.0
2006-12-15 05:45:00,231.124,231.138,231.086,231.114,296500000.0
2006-12-15 05:50:00,231.088,231.095,231.021,231.048,226600000.0
2006-12-15 05:55:00,231.021,231.138,231.017,231.103,258800000.0
2006-12-15 06:00:00,231.097,231.155,231.069,231.143,265800001.0
2006-12-15 06:05:00,231.094,231.15,231.069,231.07,173100000.0
2006-12-15 06:10:00,231.056,231.091,230.985,230.992,304100002.0
2006-12-15 06:15:00,230.996,231.116,230.992,231.098,243899999.0
2006-12-15 06:20:00,231.101,231.166,231.068,231.1,275999999.0
2006-12-15 06:25:00,231.096,231.138,231.063,231.102,312800001.0
2006-12-15 06:30:00,231.095,231.112,231.048,231.076,265000000.0
2006-12-15 06:35:00,231.047,231.099,231.035,231.07,312700000.0
2006-12-15 06:40:00,231.068,231.121,231.034,231.085,259900000.0
2006-12-15 06:45:00,231.071,231.089,231.024,231.053,219200000.0
2006-12-15 06:50:00,231.087,231.119,231.053,231.093,293100002.0
2006-12-15 06:55:00,231.082,231.126,231.064,231.126,253900001.0
2006-12-15 07:00:00,231.124,231.188,231.077,231.162,232800000.0
2006-12-15 07:05:00,231.158,231.2,231.104,231.116,304599999.0
2006-12-15 07:10:00,231.151,231.245,231.12,231.24,228300000.0
2006-12-15 07:15:00,231.248,231.276,231.15,231.205,242500001.0
2006-12-15 07:20:00,231.206,231.279,231.168,231.203,236000000.0
2006-12-15 07:25:00,231.234,231.306,231.196,231.302,334299999.0
2006-12-15 07:30:00,231.292,231.35,231.282,231.319,167300001.0
2006-12-15 07:35:00,231.341,231.341,231.193,231.223,306200002.0
2006-12-15 07:40:00,231.237,231.237,231.176,231.184,196500000.0
2006-12-15 07:45:00,231.19,231.195,231.113,231.145,234499999.0
2006-12-15 07:50:00,231.153,231.163,231.077,231.094,352699997.0
2006-12-15 07:55:00,231.056,231.097,231.046,231.075,239100000.0
2006-12-15 08:00:00,231.096,231.15,231.092,231.107,250599998.0
2006-12-15 08:05:00,231.096,231.138,231.083,231.117,232899999.0
2006-12-15 08:10:00,231.116,231.168,231.103,231.152,217800001.0
2006-12-15 08:15:00,231.148,231.186,231.098,231.125,237900001.0
2006-12-15 08:20:00,231.138,231.165,231.114,231.133,264600000.0
2006-12-15 08:25:00,231.119,231.166,231.103,231.146,272200001.0
2006-12-15 08:30:00,231.142,231.184,231.121,231.14,278099999.0
2006-12-15 08:35:00,231.111,231.111,231.041,231.07,188299999.0
2006-12-15 08:40:00,231.103,231.153,231.086,231.121,272900000.0
2006-12-15 08:45:00,231.099,231.168,231.077,231.143,256300000.0
2006-12-15 08:50:00,231.15,231.233,231.15,231.226,285799999.0
2006-12-15 08:55:00,231.236,231.303,231.213,231.26,308700000.0
2006-12-15 09:00:00,231.214,231.293,231.214,231.286,202100001.0
2006-12-15 09:05:00,231.262,231.312,231.245,231.283,220000000.0
2006-12-15 09:10:00,231.287,231.322,231.257,231.257,212700000.0
2006-12-15 09:15:00,231.27,231.341,231.234,231.333,303899999.0
2006-12-15 09:20:00,231.33,231.388,231.29,231.353,258300001.0
2006-12-15 09:25:00,231.352,231.437,231.33,231.416,320499996.0
2006-12-15 09:30:00,231.414,231.446,231.372,231.381,205300000.0
2006-12-15 09:35:00,231.375,231.427,231.33,231.369,250400000.0
2006-12-15 09:40:00,231.366,231.398,231.312,231.383,219000002.0
2006-12-15 09:45:00,231.38,231.513,231.38,231.424,260100002.0
2006-12-15 09:50:00,231.441,231.538,231.29,231.29,252599999.0
2006-12-15 09:55:00,231.29,231.383,231.269,231.269,278000000.0
2006-12-15 10:00:00,231.285,231.455,231.282,231.452,202999999.0
2006-12-15 10:05:00,231.461,231.514,231.424,231.503,249200001.0
2006-12-15 10:10:00,231.498,231.498,231.359,231.392,284400002.0
2006-12-15 10:15:00,231.391,231.402,231.332,231.346,216999999.0
2006-12-15 10:20:00,231.356,231.372,231.272,231.372,260000000.0
2006-12-15 10:25:00,231.358,231.403,231.272,231.272,175800000.0
2006-12-15 10:30:00,231.276,231.316,231.257,231.29,302400000.0
2006-12-15 10:35:00,231.285,231.342,231.183,231.2,230599999.0
2006-12-15 10:40:00,231.213,231.373,231.213,231.349,376400001.0
2006-12-15 10:45:00,231.363,231.504,231.331,231.504,316200000.0
2006-12-15 10:50:00,231.526,231.617,231.513,231.59,249400000.0
2006-12-15 10:55:00,231.593,231.624,231.514,231.546,273899998.0
2006-12-15 11:00:00,231.528,231.543,231.49,231.543,169000001.0
2006-12-15 11:05:00,231.534,231.582,231.534,231.561,213699999.0
2006-12-15 11:10:00,231.567,231.651,231.515,231.596,328399999.0
2006-12-15 11:15:00,231.595,231.608,231.519,231.562,385600002.0
2006-12-15 11:20:00,231.561,231.651,231.561,231.633,278100001.0
2006-12-15 11:25:00,231.634,231.656,231.394,231.394,363300000.0
2006-12-15 11:30:00,231.396,231.502,231.278,231.479,272800000.0
2006-12-15 11:35:00,231.476,231.499,231.394,231.422,215000001.0
2006-12-15 11:40:00,231.403,231.403,231.309,231.309,264000002.0
2006-12-15 11:45:00,231.314,231.33,231.244,231.253,252500003.0
2006-12-15 11:50:00,231.263,231.293,231.219,231.293,281000000.0
2006-12-15 11:55:00,231.313,231.317,231.267,231.267,252100001.0
2006-12-15 12:00:00,231.278,231.324,231.243,231.279,193000000.0
2006-12-15 12:05:00,231.325,231.421,231.308,231.411,192000001.0
2006-12-15 12:10:00,231.413,231.422,231.347,231.391,227599999.0
2006-12-15 12:15:00,231.385,231.446,231.326,231.361,287900000.0
2006-12-15 12:20:00,231.365,231.365,231.272,231.285,304600000.0
2006-12-15 12:25:00,231.3,231.366,231.283,231.291,243600000.0
2006-12-15 12:30:00,231.294,231.335,231.244,231.293,226300001.0
2006-12-15 12:35:00,231.299,231.315,231.227,231.254,329700004.0
2006-12-15 12:40:00,231.256,231.297,231.222,231.28,219800000.0
2006-12-15 12:45:00,231.278,231.329,231.269,231.308,264600000.0
2006-12-15 12:50:00,231.331,231.371,231.283,231.34,274600000.0
2006-12-15 12:55:00,231.301,231.381,231.269,231.309,245500000.0
2006-12-15 13:00:00,231.287,231.339,231.23,231.278,245799999.0
2006-12-15 13:05:00,231.298,231.306,231.248,231.304,271200000.0
2006-12-15 13:10:00,231.302,231.372,231.273,231.34,265400000.0
2006-12-15 13:15:00,231.347,231.377,231.3,231.313,249800000.0
2006-12-15 13:20:00,231.356,231.356,231.286,231.33,289500000.0
2006-12-15 13:25:00,231.32,231.34,231.25,231.282,252299998.0
2006-12-15 13:30:00,231.289,231.307,231.265,231.29,195900000.0
2006-12-15 13:35:00,231.266,231.329,231.262,231.326,318700004.0
2006-12-15 13:40:00,231.315,231.422,231.287,231.337,272799999.0
2006-12-15 13:45:00,231.39,231.422,231.346,231.378,269700002.0
2006-12-15 13:50:00,231.393,231.435,231.359,231.416,251599998.0
2006-12-15 13:55:00,231.417,231.437,231.309,231.309,267600003.0
2006-12-15 14:00:00,231.295,231.351,231.292,231.345,219900000.0
2006-12-15 14:05:00,231.341,231.346,231.205,231.205,220900000.0
2006-12-15 14:10:00,231.203,231.285,231.203,231.266,298999999.0
2006-12-15 14:15:00,231.271,231.318,231.22,231.318,291299998.0
2006-12-15 14:20:00,231.312,231.366,231.304,231.348,261500000.0
2006-12-15 14:25:00,231.354,231.41,231.33,231.403,267999998.0
2006-12-15 14:30:00,231.388,231.426,231.357,231.373,237800000.0
2006-12-15 14:35:00,231.404,231.423,231.355,231.405,256900001.0
2006-12-15 14:40:00,231.377,231.404,231.339,231.388,294800003.0
2006-12-15 14:45:00,231.421,231.448,231.384,231.394,310599996.0
2006-12-15 14:50:00,231.383,231.434,231.278,231.335,265700001.0
2006-12-15 14:55:00,231.346,231.388,231.312,231.314,253399999.0
2006-12-15 15:00:00,231.307,231.37,231.286,231.322,235299999.0
2006-12-15 15:05:00,231.327,231.381,231.316,231.38,153800000.0
2006-12-15 15:10:00,231.397,231.402,231.344,231.392,247300002.0
2006-12-15 15:15:00,231.393,231.413,231.341,231.395,214300000.0
2006-12-15 15:20:00,231.397,231.418,231.353,231.393,220599999.0
2006-12-15 15:25:00,231.424,231.512,231.292,231.292,333700001.0
2006-12-15 15:30:00,231.39,231.72,231.156,231.512,245700002.0
2006-12-15 15:35:00,231.513,231.716,231.462,231.698,360600001.0
2006-12-15 15:40:00,231.679,231.756,231.641,231.648,236199999.0
2006-12-15 15:45:00,231.629,231.702,231.593,231.602,192599999.0
2006-12-15 15:50:00,231.601,231.617,231.312,231.351,316500000.0
2006-12-15 15:55:00,231.336,231.408,231.312,231.345,209000000.0
2006-12-15 16:00:00,231.283,231.37,231.16,231.191,231400001.0
2006-12-15 16:05:00,231.195,231.206,231.088,231.104,215099999.0
2006-12-15 16:10:00,231.099,231.109,230.977,230.982,264700000.0
2006-12-15 16:15:00,230.998,231.007,230.782,230.837,210899999.0
2006-12-15 16:20:00,230.845,230.958,230.788,230.954,333399999.0
2006-12-15 16:25:00,230.96,230.96,230.747,230.779,249400002.0
2006-12-15 16:30:00,230.756,230.816,230.706,230.782,259199999.0
2006-12-15 16:35:00,230.763,230.78,230.672,230.672,247400000.0
2006-12-15 16:40:00,230.734,230.753,230.61,230.635,213700000.0
2006-12-15 16:45:00,230.635,230.642,230.37,230.37,294700000.0
2006-12-15 16:50:00,230.338,230.432,230.272,230.377,363500001.0
2006-12-15 16:55:00,230.362,230.428,230.327,230.405,297799999.0
2006-12-15 17:00:00,230.421,230.495,230.206,230.206,272100001.0
2006-12-15 17:05:00,230.206,230.218,229.903,229.971,200000000.0
2006-12-15 17:10:00,229.992,230.183,229.989,230.122,262000000.0
2006-12-15 17:15:00,230.112,230.128,230.023,230.023,303499998.0
2006-12-15 17:20:00,230.005,230.017,229.839,229.902,269100002.0
2006-12-15 17:25:00,229.884,229.896,229.634,229.64,211400000.0
2006-12-15 17:30:00,229.623,229.703,229.446,229.446,205699999.0
2006-12-15 17:35:00,229.411,229.645,229.357,229.645,283700001.0
2006-12-15 17:40:00,229.656,229.683,229.53,229.593,224599997.0
2006-12-15 17:45:00,229.594,229.655,229.577,229.646,299100000.0
2006-12-15 17:50:00,229.638,229.778,229.619,229.778,243200001.0
2006-12-15 17:55:00,229.787,229.815,229.697,229.717,210600000.0
2006-12-15 18:00:00,229.701,229.9,229.665,229.868,2422400003.0
2006-12-15 18:05:00,229.893,230.115,229.872,230.049,3412300002.0
2006-12-15 18:10:00,230.035,230.084,229.942,230.036,2269900006.0
2006-12-15 18:15:00,230.044,230.232,230.031,230.231,2374900003.0
2006-12-15 18:20:00,230.22,230.22,230.106,230.14,3088200000.0
2006-12-15 18:25:00,230.147,230.229,230.12,230.209,1923100005.0
2006-12-15 18:30:00,230.225,230.263,230.184,230.24,2143600003.0
2006-12-15 18:35:00,230.193,230.28,230.133,230.242,1117500000.0
2006-12-15 18:40:00,230.242,230.308,230.235,230.258,1359399999.0
2006-12-15 18:45:00,230.255,230.283,230.127,230.147,872599996.0
2006-12-15 18:50:00,230.148,230.218,230.091,230.159,1200800001.0
2006-12-15 18:55:00,230.157,230.187,230.115,230.179,1131800002.0
2006-12-15 19:00:00,230.183,230.224,230.107,230.159,869700003.0
2006-12-15 19:05:00,230.161,230.257,230.124,230.241,1364000006.0
2006-12-15 19:10:00,230.249,230.288,230.164,230.262,772499997.0
2006-12-15 19:15:00,230.261,230.336,230.222,230.335,817200001.0
2006-12-15 19:20:00,230.334,230.35,230.26,230.26,989500003.0
2006-12-15 19:25:00,230.324,230.41,230.312,230.4,1346899999.0
2006-12-15 19:30:00,230.369,230.507,230.344,230.455,1109999998.0
2006-12-15 19:35:00,230.459,230.539,230.451,230.525,1153199996.0
2006-12-15 19:40:00,230.542,230.563,230.442,230.492,1078099997.0
2006-12-15 19:45:00,230.507,230.563,230.455,230.494,682900000.0
2006-12-15 19:50:00,230.494,230.518,230.424,230.425,812700001.0
2006-12-15 19:55:00,230.428,230.566,230.428,230.497,859199999.0
2006-12-15 20:00:00,230.509,230.548,230.484,230.508,529100000.0
2006-12-15 20:05:00,230.508,230.513,230.446,230.471,852000001.0
2006-12-15 20:10:00,230.465,230.479,230.369,230.415,1199800000.0
2006-12-15 20:15:00,230.427,230.48,230.38,230.38,788200000.0
2006-12-15 20:20:00,230.379,230.409,230.319,230.348,972299998.0
2006-12-15 20:25:00,230.349,230.442,230.349,230.416,1527599999.0
2006-12-15 20:30:00,230.396,230.535,230.376,230.475,1828500003.0
2006-12-15 20:35:00,230.45,230.484,230.383,230.44,860200005.0
2006-12-15 20:40:00,230.459,230.469,230.379,230.457,1473100002.0
2006-12-15 20:45:00,230.461,230.506,230.433,230.483,1075700007.0
2006-12-15 20:50:00,230.495,230.496,230.423,230.486,1045200000.0
2006-12-15 20:55:00,230.477,230.523,230.428,230.491,1741100003.0
2006-12-15 21:00:00,230.493,230.494,230.45,230.485,1490500001.0
2006-12-15 21:05:00,230.482,230.526,230.456,230.509,779399998.0
2006-12-15 21:10:00,230.514,230.54,230.48,230.502,744300002.0
2006-12-15 21:15:00,230.493,230.541,230.455,230.519,1067300004.0
2006-12-15 21:20:00,230.507,230.522,230.408,230.467,1149300003.0
2006-12-15 21:25:00,230.478,230.478,230.391,230.42,734800001.0
2006-12-15 21:30:00,230.446,230.471,230.359,230.408,479700004.0
2006-12-15 21:35:00,230.384,230.429,230.356,230.388,315400001.0
2006-12-15 21:40:00,230.381,230.382,230.28,230.309,530400001.0
2006-12-15 21:45:00,230.336,230.343,230.198,230.252,490799998.0
2006-12-15 21:50:00,230.272,230.272,230.174,230.227,271899999.0
2006-12-15 21:55:00,230.227,230.339,230.186,230.326,422899998.0
2006-12-15 22:00:00,230.341,230.416,230.307,230.329,922700000.0
2006-12-15 22:05:00,230.335,230.406,230.298,230.365,279500000.0
2006-12-15 22:10:00,230.37,230.4,230.328,230.396,250900000.0
2006-12-15 22:15:00,230.411,230.475,230.396,230.449,664199999.0
2006-12-15 22:20:00,230.464,230.499,230.428,230.486,277400000.0
2006-12-15 22:25:00,230.469,230.5,230.425,230.45,514900000.0
2006-12-15 22:30:00,230.432,230.454,230.392,230.434,613899999.0
2006-12-15 22:35:00,230.447,230.502,230.444,230.468,292500001.0
2006-12-15 22:40:00,230.446,230.464,230.308,230.308,428100002.0
2006-12-15 22:45:00,230.368,230.382,230.305,230.349,389900000.0
2006-12-15 22:50:00,230.397,230.439,230.316,230.372,456599999.0
2006-12-15 22:55:00,230.38,230.477,230.363,230.385,320200000.0
2006-12-15 23:00:00,230.371,230.422,230.346,230.394,240100000.0
2006-12-15 23:05:00,230.386,230.492,230.374,230.465,235700000.0
2006-12-15 23:10:00,230.486,230.54,230.455,230.491,305500002.0
2006-12-15 23:15:00,230.473,230.561,230.468,230.553,239500001.0
2006-12-15 23:20:00,230.512,230.635,230.512,230.593,324299999.0
2006-12-15 23:25:00,230.621,230.636,230.527,230.622,236800000.0
2006-12-15 23:30:00,230.634,230.634,230.53,230.53,232500000.0
2006-12-15 23:35:00,230.578,230.601,230.528,230.583,289000000.0
2006-12-15 23:40:00,230.556,230.608,230.515,230.578,259700001.0
2006-12-15 23:45:00,230.594,230.659,230.55,230.605,222199998.0
2006-12-15 23:50:00,230.578,230.622,230.553,230.593,280400000.0
2006-12-15 23:55:00,230.586,230.684,230.558,230.656,299399999.0
2006-12-18 00:00:00,230.296,230.37,230.274,230.367,217399999.0
2006-12-18 00:05:00,230.364,230.386,230.283,230.386,257600001.0
2006-12-18 00:10:00,230.36,230.527,230.334,230.36,341400001.0
2006-12-18 00:15:00,230.336,230.396,230.336,230.361,214500000.0
2006-12-18 00:20:00,230.372,230.389,230.301,230.333,269999999.0
2006-12-18 00:25:00,230.351,230.4,230.312,230.364,220999999.0
2006-12-18 00:30:00,230.356,230.395,230.326,230.356,220300000.0
2006-12-18 00:35:00,230.358,230.384,230.313,230.342,250100000.0
2006-12-18 00:40:00,230.36,230.41,230.345,230.372,251100000.0
2006-12-18 00:45:00,230.362,230.37,230.33,230.33,227700000.0
2006-12-18 00:50:00,230.355,230.372,230.302,230.32,196600000.0
2006-12-18 00:55:00,230.316,230.37,230.311,230.34,166900000.0
2006-12-18 01:00:00,230.359,230.383,230.339,230.358,301000001.0
2006-12-18 01:05:00,230.357,230.414,230.35,230.35,258200000.0
2006-12-18 01:10:00,230.34,230.435,230.333,230.395,333699999.0
2006-12-18 01:15:00,230.377,230.398,230.352,230.379,244500000.0
2006-12-18 01:20:00,230.381,230.384,230.344,230.352,256100000.0
2006-12-18 01:25:00,230.337,230.361,230.271,230.293,251299999.0
2006-12-18 01:30:00,230.297,230.346,230.275,230.32,228500000.0
2006-12-18 01:35:00,230.319,230.343,230.252,230.272,205600000.0
2006-12-18 01:40:00,230.275,230.304,230.258,230.274,231200002.0
2006-12-18 01:45:00,230.272,230.317,230.252,230.271,230600000.0
2006-12-18 01:50:00,230.31,230.365,230.288,230.329,253500000.0
2006-12-18 01:55:00,230.333,230.426,230.333,230.397,230400000.0
2006-12-18 02:00:00,230.39,230.498,230.39,230.488,235200000.0
2006-12-18 02:05:00,230.485,230.523,230.441,230.497,237300000.0
2006-12-18 02:10:00,230.495,230.541,230.48,230.505,293899998.0
2006-12-18 02:15:00,230.522,230.543,230.473,230.473,235700001.0
2006-12-18 02:20:00,230.469,230.525,230.436,230.515,228500001.0
2006-12-18 02:25:00,230.514,230.524,230.445,230.458,282500000.0
2006-12-18 02:30:00,230.499,230.54,230.446,230.539,159200001.0
2006-12-18 02:35:00,230.53,230.572,230.514,230.514,300200001.0
2006-12-18 02:40:00,230.493,230.553,230.451,230.55,219600000.0
2006-12-18 02:45:00,230.536,230.601,230.527,230.552,251999999.0
2006-12-18 02:50:00,230.58,230.705,230.557,230.691,281699998.0
2006-12-18 02:55:00,230.66,230.673,230.516,230.528,286200000.0
2006-12-18 03:00:00,230.515,230.548,230.491,230.492,249799999.0
2006-12-18 03:05:00,230.537,230.562,230.477,230.516,300599998.0
2006-12-18 03:10:00,230.512,230.588,230.471,230.524,259000001.0
2006-12-18 03:15:00,230.507,230.527,230.46,230.488,182600000.0
2006-12-18 03:20:00,230.474,230.515,230.459,230.486,251700001.0
2006-12-18 03:25:00,230.474,230.524,230.45,230.518,235800001.0
2006-12-18 03:30:00,230.516,230.542,230.475,230.53,202500000.0
2006-12-18 03:35:00,230.52,230.567,230.47,230.567,257400001.0
2006-12-18 03:40:00,230.576,230.607,230.562,230.599,296000000.0
2006-12-18 03:45:00,230.591,230.633,230.566,230.62,229600000.0
2006-12-18 03:50:00,230.624,230.639,230.555,230.613,207599999.0
2006-12-18 03:55:00,230.619,230.653,230.586,230.648,267699999.0
2006-12-18 04:00:00,230.632,230.656,230.584,230.602,259200000.0
2006-12-18 04:05:00,230.623,230.659,230.594,230.62,268200001.0
2006-12-18 04:10:00,230.642,230.643,230.558,230.592,215099998.0
2006-12-18 04:15:00,230.582,230.601,230.545,230.579,246099999.0
2006-12-18 04:20:00,230.58,230.614,230.547,230.589,252300000.0
2006-12-18 04:25:00,230.563,230.61,230.519,230.52,180800001.0
2006-12-18 04:30:00,230.542,230.587,230.512,230.545,173299999.0
2006-12-18 04:35:00,230.546,230.607,230.531,230.578,173299999.0
2006-12-18 04:40:00,230.601,230.654,230.577,230.63,226400000.0
2006-12-18 04:45:00,230.605,230.644,230.603,230.615,216800000.0
2006-12-18 04:50:00,230.624,230.652,230.587,230.628,384000004.0
2006-12-18 04:55:00,230.638,230.676,230.605,230.676,191800000.0
2006-12-18 05:00:00,230.677,230.721,230.638,230.687,276600000.0
2006-12-18 05:05:00,230.693,230.693,230.632,230.658,297200000.0
2006-12-18 05:10:00,230.666,230.727,230.652,230.713,318600002.0
2006-12-18 05:15:00,230.726,230.74,230.65,230.672,289800000.0
2006-12-18 05:20:00,230.678,230.69,230.638,230.66,180700001.0
2006-12-18 05:25:00,230.644,230.679,230.607,230.638,292200001.0
2006-12-18 05:30:00,230.665,230.679,230.639,230.656,315399998.0
2006-12-18 05:35:00,230.674,230.7,230.656,230.68,261500001.0
2006-12-18 05:40:00,230.677,230.722,230.649,230.696,226800000.0
2006-12-18 05:45:00,230.691,230.691,230.598,230.637,314499999.0
2006-12-18 05:50:00,230.6,230.659,230.589,230.614,283000001.0
2006-12-18 05:55:00,230.62,230.664,230.572,230.645,248200001.0
2006-12-18 06:00:00,230.662,230.754,230.661,230.728,269600000.0
2006-12-18 06:05:00,230.706,230.752,230.643,230.67,299900000.0
2006-12-18 06:10:00,230.689,230.689,230.628,230.677,182600000.0
2006-12-18 06:15:00,230.656,230.687,230.642,230.659,214000000.0
2006-12-18 06:20:00,230.668,230.725,230.635,230.721,219999999.0
2006-12-18 06:25:00,230.721,230.73,230.666,230.71,274500000.0
2006-12-18 06:30:00,230.704,230.734,230.672,230.695,213200000.0
2006-12-18 06:35:00,230.694,230.715,230.641,230.695,196999999.0
2006-12-18 06:40:00,230.691,230.762,230.679,230.735,340600001.0
2006-12-18 06:45:00,230.725,230.725,230.642,230.715,295900000.0
2006-12-18 06:50:00,230.707,230.728,230.673,230.721,237200000.0
2006-12-18 06:55:00,230.713,230.739,230.678,230.701,264500001.0
2006-12-18 07:00:00,230.686,230.711,230.653,230.657,167300001.0
2006-12-18 07:05:00,230.669,230.674,230.583,230.626,192199999.0
2006-12-18 07:10:00,230.638,230.662,230.577,230.62,238600001.0
2006-12-18 07:15:00,230.619,230.665,230.597,230.638,283700002.0
2006-12-18 07:20:00,230.63,230.705,230.622,230.659,216200000.0
2006-12-18 07:25:00,230.633,230.693,230.605,230.665,308200003.0
2006-12-18 07:30:00,230.654,230.673,230.625,230.665,213300000.0
2006-12-18 07:35:00,230.642,230.671,230.559,230.634,208000000.0
2006-12-18 07:40:00,230.654,230.668,230.594,230.604,231099999.0
2006-12-18 07:45:00,230.631,230.725,230.612,230.678,219000000.0
2006-12-18 07:50:00,230.695,230.821,230.663,230.807,217299998.0
2006-12-18 07:55:00,230.785,230.846,230.707,230.791,315900002.0
2006-12-18 08:00:00,230.773,230.787,230.68,230.701,270700001.0
2006-12-18 08:05:00,230.701,230.729,230.672,230.684,201200001.0
2006-12-18 08:10:00,230.704,230.721,230.657,230.704,205300002.0
2006-12-18 08:15:00,230.673,230.745,230.655,230.73,195400000.0
2006-12-18 08:20:00,230.744,230.759,230.698,230.759,283000000.0
2006-12-18 08:25:00,230.76,230.777,230.702,230.727,249100000.0
2006-12-18 08:30:00,230.73,230.778,230.672,230.775,280500003.0
2006-12-18 08:35:00,230.734,230.818,230.691,230.79,309800002.0
2006-12-18 08:40:00,230.799,230.819,230.765,230.788,228300001.0
2006-12-18 08:45:00,230.783,230.783,230.643,230.672,183499999.0
2006-12-18 08:50:00,230.705,230.715,230.633,230.686,237400002.0
2006-12-18 08:55:00,230.681,230.7,230.618,230.646,221200001.0
2006-12-18 09:00:00,230.645,230.656,230.525,230.63,251600000.0
2006-12-18 09:05:00,230.616,230.644,230.59,230.627,215499999.0
2006-12-18 09:10:00,230.646,230.691,230.614,230.691,184100001.0
2006-12-18 09:15:00,230.708,230.735,230.67,230.672,254300001.0
2006-12-18 09:20:00,230.696,230.813,230.688,230.765,215900000.0
2006-12-18 09:25:00,230.785,230.844,230.724,230.838,238299998.0
2006-12-18 09:30:00,230.83,230.854,230.755,230.779,199600000.0
2006-12-18 09:35:00,230.775,230.828,230.764,230.783,198600000.0
2006-12-18 09:40:00,230.81,230.81,230.714,230.776,170800000.0
2006-12-18 09:45:00,230.77,230.822,230.706,230.772,218300000.0
2006-12-18 09:50:00,230.808,230.808,230.7,230.7,302500000.0
2006-12-18 09:55:00,230.696,230.791,230.665,230.767,261000001.0
2006-12-18 10:00:00,230.775,230.779,230.683,230.683,311199998.0
2006-12-18 10:05:00,230.683,230.707,230.648,230.658,169600000.0
2006-12-18 10:10:00,230.659,230.662,230.594,230.594,173100001.0
2006-12-18 10:15:00,230.583,230.585,230.466,230.495,190000001.0
2006-12-18 10:20:00,230.501,230.569,230.489,230.506,248699999.0
2006-12-18 10:25:00,230.502,230.522,230.429,230.487,274100001.0
2006-12-18 10:30:00,230.478,230.49,230.415,230.436,321200001.0
2006-12-18 10:35:00,230.448,230.498,230.374,230.376,259700000.0
2006-12-18 10:40:00,230.356,230.439,230.337,230.399,244900000.0
2006-12-18 10:45:00,230.411,230.509,230.397,230.501,306400002.0
2006-12-18 10:50:00,230.516,230.544,230.452,230.465,246800000.0
2006-12-18 10:55:00,230.459,230.561,230.459,230.516,208100000.0
2006-12-18 11:00:00,230.517,230.53,230.476,230.49,231100000.0
2006-12-18 11:05:00,230.469,230.515,230.425,230.483,250500001.0
2006-12-18 11:10:00,230.479,230.493,230.423,230.444,276000000.0
2006-12-18 11:15:00,230.426,230.432,230.308,230.338,226399999.0
2006-12-18 11:20:00,230.332,230.347,230.193,230.257,240800000.0
2006-12-18 11:25:00,230.241,230.252,230.165,230.237,190300000.0
2006-12-18 11:30:00,230.259,230.345,230.243,230.345,286000002.0
2006-12-18 11:35:00,230.311,230.385,230.277,230.348,213999999.0
2006-12-18 11:40:00,230.327,230.327,230.235,230.277,264400000.0
2006-12-18 11:45:00,230.25,230.313,230.24,230.26,278199997.0
2006-12-18 11:50:00,230.249,230.36,230.21,230.358,248300000.0
2006-12-18 11:55:00,230.363,230.372,230.317,230.354,286499999.0
2006-12-18 12:00:00,230.375,230.375,230.309,230.316,221300000.0
2006-12-18 12:05:00,230.313,230.32,230.248,230.248,250700000.0
2006-12-18 12:10:00,230.236,230.264,230.083,230.095,199900000.0
2006-12-18 12:15:00,230.088,230.172,229.991,230.006,287000001.0
2006-12-18 12:20:00,230.002,230.023,229.906,229.993,266800000.0
2006-12-18 12:25:00,229.995,229.997,229.861,229.861,228400001.0
2006-12-18 12:30:00,229.879,229.879,229.661,229.686,238499999.0
2006-12-18 12:35:00,229.704,229.708,229.62,229.624,281000000.0
2006-12-18 12:40:00,229.639,229.659,229.562,229.562,254300001.0
2006-12-18 12:45:00,229.55,229.552,229.402,229.445,367100002.0
2006-12-18 12:50:00,229.455,229.568,229.445,229.568,348800002.0
2006-12-18 12:55:00,229.547,229.882,229.52,229.85,223100001.0
2006-12-18 13:00:00,229.837,229.939,229.837,229.905,316999999.0
2006-12-18 13:05:00,229.921,229.938,229.874,229.905,245899999.0
2006-12-18 13:10:00,229.905,229.968,229.878,229.957,255800001.0
2006-12-18 13:15:00,229.96,229.988,229.92,229.93,355300000.0
2006-12-18 13:20:00,229.92,229.937,229.835,229.837,226800000.0
2006-12-18 13:25:00,229.818,229.853,229.759,229.794,278900000.0
2006-12-18 13:30:00,229.784,229.815,229.734,229.767,211900000.0
2006-12-18 13:35:00,229.742,229.785,229.714,229.762,249300001.0
2006-12-18 13:40:00,229.747,229.766,229.66,229.668,242700000.0
2006-12-18 13:45:00,229.649,229.733,229.649,229.702,237499998.0
2006-12-18 13:50:00,229.682,229.707,229.633,229.643,233300000.0
2006-12-18 13:55:00,229.674,229.704,229.626,229.694,272300000.0
2006-12-18 14:00:00,229.701,229.729,229.638,229.649,241900002.0
2006-12-18 14:05:00,229.641,229.679,229.588,229.633,281699999.0
2006-12-18 14:10:00,229.644,229.715,229.635,229.687,256900000.0
2006-12-18 14:15:00,229.697,229.718,229.628,229.713,239900000.0
2006-12-18 14:20:00,229.712,229.715,229.546,229.546,337000000.0
2006-12-18 14:25:00,229.541,229.638,229.527,229.624,326900001.0
2006-12-18 14:30:00,229.62,229.747,229.615,229.745,316099999.0
2006-12-18 14:35:00,229.739,229.756,229.617,229.647,195700000.0
2006-12-18 14:40:00,229.646,229.646,229.559,229.568,192100000.0
2006-12-18 14:45:00,229.602,229.65,229.571,229.634,205400000.0
2006-12-18 14:50:00,229.631,229.724,229.593,229.712,300600001.0
2006-12-18 14:55:00,229.728,229.729,229.654,229.697,196699999.0
2006-12-18 15:00:00,229.725,229.775,229.704,229.741,192700001.0
2006-12-18 15:05:00,229.729,229.77,229.688,229.721,278800003.0
2006-12-18 15:10:00,229.701,229.793,229.64,229.793,261600002.0
2006-12-18 15:15:00,229.79,229.794,229.743,229.773,164600000.0
2006-12-18 15:20:00,229.766,229.87,229.766,229.868,302600001.0
2006-12-18 15:25:00,229.886,229.892,229.808,229.83,264800003.0
2006-12-18 15:30:00,229.824,229.873,229.783,229.84,243800001.0
2006-12-18 15:35:00,229.865,230.034,229.861,229.991,271600001.0
2006-12-18 15:40:00,230.0,230.038,229.951,230.018,205700000.0
2006-12-18 15:45:00,229.996,230.049,229.99,230.032,294000000.0
2006-12-18 15:50:00,230.038,230.067,229.999,230.055,233299999.0
2006-12-18 15:55:00,230.04,230.057,229.967,230.006,251399999.0
2006-12-18 16:00:00,230.007,230.061,229.957,230.037,246800000.0
2006-12-18 16:05:00,230.051,230.076,230.013,230.06,245700001.0
2006-12-18 16:10:00,230.053,230.074,230.028,230.074,176700000.0
2006-12-18 16:15:00,230.072,230.074,229.99,230.004,276900001.0
2006-12-18 16:20:00,230.014,230.096,230.004,230.035,274400000.0
2006-12-18 16:25:00,230.061,230.134,230.043,230.102,197700002.0
2006-12-18 16:30:00,230.082,230.162,230.082,230.162,312700001.0
2006-12-18 16:35:00,230.15,230.173,230.099,230.134,260100000.0
2006-12-18 16:40:00,230.133,230.157,230.085,230.112,216499999.0
2006-12-18 16:45:00,230.119,230.151,230.039,230.046,225200000.0
2006-12-18 16:50:00,230.026,230.026,229.93,229.976,250700002.0
2006-12-18 16:55:00,229.949,229.981,229.832,229.885,306600000.0
2006-12-18 17:00:00,229.882,229.938,229.854,229.854,275200000.0
2006-12-18 17:05:00,229.85,229.89,229.741,229.754,240899999.0
2006-12-18 17:10:00,229.787,229.856,229.764,229.855,296999999.0
2006-12-18 17:15:00,229.873,229.893,229.816,229.816,244499999.0
2006-12-18 17:20:00,229.813,229.859,229.738,229.797,180100000.0
2006-12-18 17:25:00,229.803,229.872,229.792,229.837,270899998.0
2006-12-18 17:30:00,229.823,229.842,229.748,229.77,196800000.0
2006-12-18 17:35:00,229.747,229.872,229.729,229.809,241200000.0
2006-12-18 17:40:00,229.803,229.837,229.76,229.776,214500000.0
2006-12-18 17:45:00,229.789,229.793,229.737,229.793,271500000.0
2006-12-18 17:50:00,229.782,229.786,229.711,229.723,299000000.0
2006-12-18 17:55:00,229.733,229.794,229.713,229.782,199000000.0
2006-12-18 18:00:00,229.805,229.902,229.789,229.855,2450600005.0
2006-12-18 18:05:00,229.868,229.884,229.828,229.853,3137999998.0
2006-12-18 18:10:00,229.849,229.863,229.766,229.841,2263300006.0
2006-12-18 18:15:00,229.855,229.882,229.803,229.854,2500199997.0
2006-12-18 18:20:00,229.842,229.892,229.813,229.862,3029499990.0
2006-12-18 18:25:00,229.871,229.895,229.827,229.893,2106600000.0
2006-12-18 18:30:00,229.882,229.95,229.869,229.872,2068799999.0
2006-12-18 18:35:00,229.868,229.901,229.765,229.789,1177000001.0
2006-12-18 18:40:00,229.795,229.858,229.792,229.832,1320799998.0
2006-12-18 18:45:00,229.845,229.867,229.792,229.802,791699999.0
2006-12-18 18:50:00,229.815,229.888,229.795,229.851,1203699999.0
2006-12-18 18:55:00,229.855,229.868,229.797,229.84,1052900000.0
2006-12-18 19:00:00,229.832,229.94,229.793,229.933,927599999.0
2006-12-18 19:05:00,229.921,229.934,229.855,229.917,1230399999.0
2006-12-18 19:10:00,229.925,229.952,229.882,229.923,686200000.0
2006-12-18 19:15:00,229.914,229.925,229.853,229.865,922199997.0
2006-12-18 19:20:00,229.862,229.931,229.833,229.873,896599998.0
2006-12-18 19:25:00,229.894,229.926,229.868,229.922,1229499999.0
2006-12-18 19:30:00,229.9,229.988,229.809,229.94,1206900002.0
2006-12-18 19:35:00,229.943,229.986,229.849,229.907,1009100000.0
2006-12-18 19:40:00,229.92,230.011,229.898,229.975,1000500000.0
2006-12-18 19:45:00,229.981,230.005,229.89,229.998,673699998.0
2006-12-18 19:50:00,229.995,229.999,229.914,229.93,748800001.0
2006-12-18 19:55:00,229.915,229.954,229.848,229.91,882699998.0
2006-12-18 20:00:00,229.906,229.974,229.891,229.962,614599998.0
2006-12-18 20:05:00,229.965,229.994,229.891,229.93,726400000.0
2006-12-18 20:10:00,229.925,230.007,229.91,230.002,1447100000.0
2006-12-18 20:15:00,230.013,230.082,229.993,230.032,811300000.0
2006-12-18 20:20:00,230.033,230.123,230.012,230.067,893099999.0
2006-12-18 20:25:00,230.056,230.072,229.998,230.043,1644400000.0
2006-12-18 20:30:00,230.048,230.104,230.023,230.058,1921599996.0
2006-12-18 20:35:00,230.069,230.097,230.0,230.049,794399996.0
2006-12-18 20:40:00,230.06,230.081,229.996,230.064,1512900000.0
2006-12-18 20:45:00,230.061,230.102,230.037,230.063,1225000003.0
2006-12-18 20:50:00,230.058,230.089,230.017,230.073,980200000.0
2006-12-18 20:55:00,230.075,230.115,230.033,230.076,1853600002.0
2006-12-18 21:00:00,230.075,230.104,230.052,230.104,1403100002.0
2006-12-18 21:05:00,230.088,230.133,230.033,230.096,713300004.0
2006-12-18 21:10:00,230.081,230.12,230.057,230.078,822099999.0
2006-12-18 21:15:00,230.095,230.131,230.066,230.088,1001400000.0
2006-12-18 21:20:00,230.093,230.108,230.047,230.065,1243500002.0
2006-12-18 21:25:00,230.065,230.089,230.025,230.05,744400003.0
2006-12-18 21:30:00,230.042,230.097,230.007,230.074,499300002.0
2006-12-18 21:35:00,230.079,230.114,230.059,230.097,377800000.0
2006-12-18 21:40:00,230.109,230.134,230.057,230.059,532200001.0
2006-12-18 21:45:00,230.118,230.138,230.026,230.067,516200000.0
2006-12-18 21:50:00,230.097,230.146,230.045,230.135,375999998.0
2006-12-18 21:55:00,230.147,230.282,230.09,230.275,449200000.0
2006-12-18 22:00:00,230.256,230.256,230.137,230.152,890300005.0
2006-12-18 22:05:00,230.151,230.187,230.129,230.151,289699999.0
2006-12-18 22:10:00,230.139,230.161,230.08,230.082,274599998.0
2006-12-18 22:15:00,230.103,230.137,230.056,230.083,553000000.0
2006-12-18 22:20:00,230.091,230.091,230.008,230.055,320699999.0
2006-12-18 22:25:00,230.033,230.058,229.992,230.041,489399999.0
2006-12-18 22:30:00,230.022,230.072,230.0,230.06,696299995.0
2006-12-18 22:35:00,230.045,230.053,229.968,230.03,247100000.0
2006-12-18 22:40:00,230.018,230.065,229.992,230.039,344200001.0
2006-12-18 22:45:00,230.051,230.051,229.976,230.011,456900003.0
2006-12-18 22:50:00,230.026,230.058,229.974,230.04,419400002.0
2006-12-18 22:55:00,230.023,230.043,229.96,229.987,358900002.0
2006-12-18 23:00:00,229.984,230.039,229.961,229.982,335600000.0
2006-12-18 23:05:00,230.0,230.025,229.965,230.011,256700000.0
2006-12-18 23:10:00,230.024,230.024,229.919,229.986,267899999.0
2006-12-18 23:15:00,230.004,230.057,229.971,230.037,323800001.0
2006-12-18 23:20:00,230.045,230.061,229.993,230.03,267000003.0
2006-12-18 23:25:00,230.03,230.075,229.997,230.04,201200000.0
2006-12-18 23:30:00,230.048,230.115,230.039,230.051,223600000.0
2006-12-18 23:35:00,230.057,230.084,230.027,230.078,166599999.0
2006-12-18 23:40:00,230.066,230.167,230.025,230.167,231200000.0
2006-12-18 23:45:00,230.177,230.177,230.084,230.115,223600000.0
2006-12-18 23:50:00,230.104,230.158,230.088,230.121,250400003.0
2006-12-18 23:55:00,230.131,230.131,230.074,230.078,220300001.0
2006-12-19 00:00:00,230.026,230.099,229.946,230.049,291899999.0
2006-12-19 00:05:00,230.046,230.091,230.037,230.071,297400000.0
2006-12-19 00:10:00,230.066,230.092,230.005,230.063,313400002.0
2006-12-19 00:15:00,230.041,230.061,229.942,230.001,254000001.0
2006-12-19 00:20:00,229.986,230.034,229.969,230.034,229000001.0
2006-12-19 00:25:00,230.042,230.067,229.988,230.026,281100001.0
2006-12-19 00:30:00,230.028,230.048,229.986,229.993,207100000.0
2006-12-19 00:35:00,229.996,230.023,229.956,230.016,186000000.0
2006-12-19 00:40:00,229.996,230.034,229.968,230.016,208399997.0
2006-12-19 00:45:00,230.006,230.052,229.964,229.996,200100000.0
2006-12-19 00:50:00,230.02,230.035,229.982,230.023,290600001.0
2006-12-19 00:55:00,230.042,230.081,229.967,229.989,250400000.0
2006-12-19 01:00:00,230.005,230.063,229.989,230.043,228800000.0
2006-12-19 01:05:00,230.041,230.106,230.025,230.083,242499998.0
2006-12-19 01:10:00,230.09,230.119,230.049,230.083,286900000.0
2006-12-19 01:15:00,230.064,230.113,230.046,230.09,206500001.0
2006-12-19 01:20:00,230.09,230.096,229.964,230.007,304799999.0
2006-12-19 01:25:00,230.003,230.051,229.905,229.905,183200000.0
2006-12-19 01:30:00,229.913,229.989,229.908,229.987,289499999.0
2006-12-19 01:35:00,230.003,230.024,229.96,230.007,267599999.0
2006-12-19 01:40:00,229.994,230.021,229.958,229.988,206499999.0
2006-12-19 01:45:00,230.009,230.019,229.943,229.958,291199999.0
2006-12-19 01:50:00,229.97,229.988,229.912,229.918,233899999.0
2006-12-19 01:55:00,229.947,230.012,229.915,229.915,271400000.0
2006-12-19 02:00:00,229.907,229.945,229.847,229.866,198599999.0
2006-12-19 02:05:00,229.884,229.911,229.827,229.87,260600000.0
2006-12-19 02:10:00,229.865,229.915,229.845,229.845,307100000.0
2006-12-19 02:15:00,229.886,229.942,229.853,229.9,237500000.0
2006-12-19 02:20:00,229.922,229.97,229.899,229.97,241000000.0
2006-12-19 02:25:00,229.978,230.019,229.943,230.013,351399999.0
2006-12-19 02:30:00,230.02,230.022,229.975,230.022,269500000.0
2006-12-19 02:35:00,230.021,230.022,229.921,229.921,273499998.0
2006-12-19 02:40:00,229.955,229.963,229.872,229.893,241600000.0
2006-12-19 02:45:00,229.891,229.924,229.837,229.917,237100001.0
2006-12-19 02:50:00,229.931,230.006,229.905,229.999,234900002.0
2006-12-19 02:55:00,229.993,230.022,229.936,229.966,215900001.0
2006-12-19 03:00:00,229.952,229.953,229.776,229.87,323399999.0
2006-12-19 03:05:00,229.872,229.896,229.771,229.792,277200000.0
2006-12-19 03:10:00,229.778,229.79,229.694,229.695,265500000.0
2006-12-19 03:15:00,229.717,229.737,229.658,229.698,212699998.0
2006-12-19 03:20:00,229.703,229.81,229.685,229.81,340600002.0
2006-12-19 03:25:00,229.823,229.866,229.803,229.855,231299997.0
2006-12-19 03:30:00,229.868,229.891,229.802,229.848,221200000.0
2006-12-19 03:35:00,229.844,229.865,229.766,229.803,250700000.0
2006-12-19 03:40:00,229.792,229.8,229.735,229.755,214600000.0
2006-12-19 03:45:00,229.751,229.777,229.7,229.71,295800001.0
2006-12-19 03:50:00,229.715,229.715,229.64,229.701,187399999.0
2006-12-19 03:55:00,229.711,229.783,229.681,229.749,249300000.0
2006-12-19 04:00:00,229.757,229.779,229.742,229.749,212400000.0
2006-12-19 04:05:00,229.751,229.789,229.737,229.779,289000001.0
2006-12-19 04:10:00,229.782,229.787,229.729,229.787,187300000.0
2006-12-19 04:15:00,229.765,229.796,229.717,229.774,222100000.0
2006-12-19 04:20:00,229.755,229.8,229.716,229.79,271100000.0
2006-12-19 04:25:00,229.764,229.764,229.666,229.712,238599998.0
2006-12-19 04:30:00,229.722,229.727,229.687,229.687,202900001.0
2006-12-19 04:35:00,229.702,229.74,229.681,229.74,189500000.0
2006-12-19 04:40:00,229.718,229.793,229.703,229.728,310300000.0
2006-12-19 04:45:00,229.764,229.79,229.719,229.773,246400000.0
2006-12-19 04:50:00,229.769,229.772,229.71,229.72,252299999.0
2006-12-19 04:55:00,229.767,229.776,229.711,229.773,230600000.0
2006-12-19 05:00:00,229.786,229.832,229.761,229.81,197200000.0
2006-12-19 05:05:00,229.808,229.835,229.737,229.798,269099999.0
2006-12-19 05:10:00,229.811,229.811,229.754,229.786,332900003.0
2006-12-19 05:15:00,229.785,229.809,229.75,229.758,226599999.0
2006-12-19 05:20:00,229.756,229.797,229.725,229.754,218900000.0
2006-12-19 05:25:00,229.749,229.84,229.722,229.837,308800000.0
2006-12-19 05:30:00,229.867,229.907,229.812,229.887,209000000.0
2006-12-19 05:35:00,229.879,229.963,229.849,229.886,258200001.0
2006-12-19 05:40:00,229.889,229.909,229.849,229.888,181200000.0
2006-12-19 05:45:00,229.9,229.96,229.893,229.92,194299999.0
2006-12-19 05:50:00,229.913,229.968,229.901,229.942,323900001.0
2006-12-19 05:55:00,229.946,229.976,229.827,229.857,301000000.0
2006-12-19 06:00:00,229.882,229.891,229.804,229.823,218500001.0
2006-12-19 06:05:00,229.827,229.912,229.808,229.859,277100000.0
2006-12-19 06:10:00,229.862,229.862,229.771,229.823,212799999.0
2006-12-19 06:15:00,229.774,229.774,229.682,229.743,231399999.0
2006-12-19 06:20:00,229.766,229.837,229.716,229.806,278899999.0
2006-12-19 06:25:00,229.745,229.92,229.745,229.862,291900001.0
2006-12-19 06:30:00,229.862,229.863,229.795,229.803,217599999.0
2006-12-19 06:35:00,229.778,229.81,229.76,229.798,195700000.0
2006-12-19 06:40:00,229.807,229.857,229.775,229.81,349000000.0
2006-12-19 06:45:00,229.825,229.862,229.796,229.849,265000000.0
2006-12-19 06:50:00,229.843,229.856,229.787,229.852,206100000.0
2006-12-19 06:55:00,229.835,229.869,229.814,229.856,169300000.0
2006-12-19 07:00:00,229.844,229.894,229.809,229.851,253299999.0
2006-12-19 07:05:00,229.854,229.87,229.801,229.826,328099999.0
2006-12-19 07:10:00,229.818,229.862,229.76,229.814,326700000.0
2006-12-19 07:15:00,229.801,229.867,229.794,229.851,248199999.0
2006-12-19 07:20:00,229.854,229.866,229.806,229.856,232399999.0
2006-12-19 07:25:00,229.83,229.9,229.83,229.884,243000002.0
2006-12-19 07:30:00,229.866,229.942,229.853,229.934,249100000.0
2006-12-19 07:35:00,229.913,229.944,229.889,229.925,271299999.0
2006-12-19 07:40:00,229.945,230.005,229.895,229.974,223400001.0
2006-12-19 07:45:00,229.979,230.034,229.954,230.01,298700001.0
2006-12-19 07:50:00,230.011,230.011,229.915,229.998,315499999.0
2006-12-19 07:55:00,229.949,230.033,229.949,229.998,316799999.0
2006-12-19 08:00:00,230.002,230.03,229.931,230.018,257000000.0
2006-12-19 08:05:00,230.01,230.04,229.968,229.999,249400001.0
2006-12-19 08:10:00,229.995,230.062,229.98,230.027,242600000.0
2006-12-19 08:15:00,230.022,230.022,229.945,229.968,252700000.0
2006-12-19 08:20:00,229.963,229.992,229.902,229.911,232300001.0
2006-12-19 08:25:00,229.938,229.992,229.908,229.964,267600001.0
2006-12-19 08:30:00,229.959,229.978,229.894,229.948,289299999.0
2006-12-19 08:35:00,229.912,229.998,229.899,229.982,216599999.0
2006-12-19 08:40:00,229.964,229.983,229.878,229.887,307400001.0
2006-12-19 08:45:00,229.888,229.923,229.865,229.908,203600001.0
2006-12-19 08:50:00,229.937,229.98,229.919,229.975,265300002.0
2006-12-19 08:55:00,229.93,229.95,229.888,229.907,279400003.0
2006-12-19 09:00:00,229.899,229.947,229.869,229.937,233000000.0
2006-12-19 09:05:00,229.949,229.967,229.909,229.946,242800001.0
2006-12-19 09:10:00,229.987,230.008,229.896,229.922,274499999.0
2006-12-19 09:15:00,229.918,230.251,229.904,230.234,215300000.0
2006-12-19 09:20:00,230.253,230.3,230.219,230.233,250899999.0
2006-12-19 09:25:00,230.227,230.242,230.123,230.183,330200001.0
2006-12-19 09:30:00,230.167,230.373,230.132,230.373,206900000.0
2006-12-19 09:35:00,230.372,230.529,230.372,230.472,275800001.0
2006-12-19 09:40:00,230.474,230.541,230.419,230.458,258300003.0
2006-12-19 09:45:00,230.455,230.475,230.402,230.407,244600002.0
2006-12-19 09:50:00,230.445,230.68,230.445,230.668,256200000.0
2006-12-19 09:55:00,230.671,230.946,230.646,230.946,223500000.0
2006-12-19 10:00:00,230.939,231.02,230.879,231.002,227000001.0
2006-12-19 10:05:00,231.028,231.253,231.022,231.208,213200000.0
2006-12-19 10:10:00,231.214,231.317,231.198,231.206,221899999.0
2006-12-19 10:15:00,231.208,231.346,231.208,231.314,255500000.0
2006-12-19 10:20:00,231.323,231.323,231.217,231.233,231200000.0
2006-12-19 10:25:00,231.227,231.287,231.186,231.258,268599998.0
2006-12-19 10:30:00,231.275,231.555,231.275,231.457,269300001.0
2006-12-19 10:35:00,231.458,231.547,231.391,231.49,219600001.0
2006-12-19 10:40:00,231.529,231.588,231.406,231.585,246400000.0
2006-12-19 10:45:00,231.598,231.603,231.505,231.526,250100000.0
2006-12-19 10:50:00,231.509,231.619,231.485,231.619,233000000.0
2006-12-19 10:55:00,231.636,231.703,231.595,231.662,292200000.0
2006-12-19 11:00:00,231.632,231.827,231.616,231.815,219600001.0
2006-12-19 11:05:00,231.803,231.911,231.803,231.891,176700000.0
2006-12-19 11:10:00,231.885,231.925,231.828,231.867,264699999.0
2006-12-19 11:15:00,231.807,231.817,231.659,231.692,217400001.0
2006-12-19 11:20:00,231.704,231.723,231.589,231.63,242699999.0
2006-12-19 11:25:00,231.62,231.671,231.552,231.624,234800000.0
2006-12-19 11:30:00,231.641,231.691,231.605,231.605,249500000.0
2006-12-19 11:35:00,231.6,231.639,231.548,231.57,249200001.0
2006-12-19 11:40:00,231.567,231.567,231.454,231.494,288700001.0
2006-12-19 11:45:00,231.488,231.529,231.395,231.425,188200001.0
2006-12-19 11:50:00,231.419,231.52,231.411,231.512,308899998.0
2006-12-19 11:55:00,231.508,231.568,231.473,231.568,216899999.0
2006-12-19 12:00:00,231.588,231.603,231.469,231.497,203800000.0
2006-12-19 12:05:00,231.509,231.554,231.463,231.465,286000000.0
2006-12-19 12:10:00,231.49,231.535,231.452,231.518,280300001.0
2006-12-19 12:15:00,231.521,231.543,231.448,231.5,233199998.0
2006-12-19 12:20:00,231.496,231.496,231.346,231.36,232800002.0
2006-12-19 12:25:00,231.36,231.399,231.313,231.313,251199999.0
2006-12-19 12:30:00,231.349,231.473,231.347,231.469,269400000.0
2006-12-19 12:35:00,231.476,231.505,231.399,231.505,298400002.0
2006-12-19 12:40:00,231.502,231.55,231.478,231.55,263000001.0
2006-12-19 12:45:00,231.568,231.653,231.557,231.59,239399999.0
2006-12-19 12:50:00,231.599,231.618,231.568,231.61,221599999.0
2006-12-19 12:55:00,231.606,231.667,231.59,231.633,314300001.0
2006-12-19 13:00:00,231.628,231.663,231.572,231.616,293200000.0
2006-12-19 13:05:00,231.672,231.728,231.642,231.704,301699996.0
2006-12-19 13:10:00,231.718,231.732,231.629,231.732,368200000.0
2006-12-19 13:15:00,231.723,231.735,231.689,231.711,264200002.0
2006-12-19 13:20:00,231.722,231.784,231.646,231.784,285399999.0
2006-12-19 13:25:00,231.764,231.792,231.535,231.578,278999997.0
2006-12-19 13:30:00,231.595,231.698,231.582,231.66,263200000.0
2006-12-19 13:35:00,231.668,231.668,231.549,231.576,208800000.0
2006-12-19 13:40:00,231.575,231.626,231.545,231.615,343600000.0
2006-12-19 13:45:00,231.59,231.733,231.587,231.67,257599998.0
2006-12-19 13:50:00,231.667,231.692,231.625,231.68,220400001.0
2006-12-19 13:55:00,231.685,231.695,231.603,231.644,233100000.0
2006-12-19 14:00:00,231.649,231.758,231.635,231.726,212600001.0
2006-12-19 14:05:00,231.724,231.764,231.695,231.728,204999999.0
2006-12-19 14:10:00,231.721,231.809,231.715,231.809,223600000.0
2006-12-19 14:15:00,231.816,231.825,231.759,231.82,215300001.0
2006-12-19 14:20:00,231.795,231.863,231.795,231.832,228700000.0
2006-12-19 14:25:00,231.839,231.89,231.826,231.846,306800001.0
2006-12-19 14:30:00,231.84,231.859,231.778,231.778,320000000.0
2006-12-19 14:35:00,231.781,231.808,231.747,231.747,339199999.0
2006-12-19 14:40:00,231.725,231.806,231.704,231.763,200300000.0
2006-12-19 14:45:00,231.789,231.833,231.777,231.781,233400002.0
2006-12-19 14:50:00,231.777,231.803,231.738,231.743,234000000.0
2006-12-19 14:55:00,231.728,231.728,231.668,231.706,288800000.0
2006-12-19 15:00:00,231.716,231.729,231.672,231.702,234699999.0
2006-12-19 15:05:00,231.707,231.839,231.707,231.745,249500002.0
2006-12-19 15:10:00,231.777,231.78,231.584,231.584,229400000.0
2006-12-19 15:15:00,231.591,231.685,231.591,231.653,263300001.0
2006-12-19 15:20:00,231.684,231.737,231.684,231.726,236700000.0
2006-12-19 15:25:00,231.731,231.767,231.602,231.62,308500001.0
2006-12-19 15:30:00,231.605,231.838,231.384,231.789,307799999.0
2006-12-19 15:35:00,231.805,231.822,231.638,231.643,231699999.0
2006-12-19 15:40:00,231.63,231.727,231.602,231.705,220400001.0
2006-12-19 15:45:00,231.707,231.747,231.643,231.677,279800001.0
2006-12-19 15:50:00,231.694,231.839,231.656,231.83,311300001.0
2006-12-19 15:55:00,231.815,231.826,231.716,231.729,208400000.0
2006-12-19 16:00:00,231.736,231.809,231.729,231.791,230900002.0
2006-12-19 16:05:00,231.781,231.855,231.751,231.776,238500001.0
2006-12-19 16:10:00,231.788,231.851,231.762,231.776,192100000.0
2006-12-19 16:15:00,231.783,231.812,231.754,231.765,297100001.0
2006-12-19 16:20:00,231.756,231.788,231.712,231.712,284800000.0
2006-12-19 16:25:00,231.699,231.767,231.684,231.718,235300001.0
2006-12-19 16:30:00,231.718,231.76,231.638,231.73,278400001.0
2006-12-19 16:35:00,231.707,231.748,231.685,231.685,289700002.0
2006-12-19 16:40:00,231.709,231.719,231.555,231.56,294900001.0
2006-12-19 16:45:00,231.545,231.579,231.489,231.545,263100001.0
2006-12-19 16:50:00,231.557,231.596,231.527,231.564,368999999.0
2006-12-19 16:55:00,231.559,231.601,231.504,231.569,333100002.0
2006-12-19 17:00:00,231.555,231.694,231.555,231.614,219800000.0
2006-12-19 17:05:00,231.603,231.777,231.603,231.737,195300000.0
2006-12-19 17:10:00,231.743,231.782,231.694,231.768,284900000.0
2006-12-19 17:15:00,231.784,231.838,231.745,231.765,215800001.0
2006-12-19 17:20:00,231.767,231.83,231.767,231.81,353900000.0
2006-12-19 17:25:00,231.797,231.831,231.763,231.773,194800000.0
2006-12-19 17:30:00,231.747,231.784,231.695,231.747,248000000.0
2006-12-19 17:35:00,231.739,231.758,231.662,231.678,308699999.0
2006-12-19 17:40:00,231.669,231.698,231.635,231.665,240599999.0
2006-12-19 17:45:00,231.672,231.707,231.624,231.686,219499998.0
2006-12-19 17:50:00,231.671,231.726,231.631,231.726,204900000.0
2006-12-19 17:55:00,231.73,231.785,231.699,231.785,264599999.0
2006-12-19 18:00:00,231.808,231.814,231.737,231.76,2425400002.0
2006-12-19 18:05:00,231.779,231.873,231.768,231.792,3373900005.0
2006-12-19 18:10:00,231.788,231.844,231.768,231.805,2442900001.0
2006-12-19 18:15:00,231.811,231.826,231.739,231.793,2465999997.0
2006-12-19 18:20:00,231.792,231.803,231.712,231.712,3020700000.0
2006-12-19 18:25:00,231.725,231.783,231.71,231.732,1948499995.0
2006-12-19 18:30:00,231.755,231.854,231.737,231.841,1995400000.0
2006-12-19 18:35:00,231.826,231.899,231.796,231.856,1180699999.0
2006-12-19 18:40:00,231.857,231.909,231.815,231.824,1386000001.0
2006-12-19 18:45:00,231.82,231.877,231.78,231.8,887100000.0
2006-12-19 18:50:00,231.795,231.873,231.699,231.854,1202399999.0
2006-12-19 18:55:00,231.846,231.897,231.779,231.885,1055899995.0
2006-12-19 19:00:00,231.89,231.986,231.864,231.9,888800000.0
2006-12-19 19:05:00,231.902,231.964,231.84,231.847,1372800001.0
2006-12-19 19:10:00,231.851,231.865,231.79,231.826,702600001.0
2006-12-19 19:15:00,231.832,231.844,231.785,231.799,814800001.0
2006-12-19 19:20:00,231.8,231.868,231.768,231.835,968100002.0
2006-12-19 19:25:00,231.812,231.835,231.758,231.817,1222400005.0
2006-12-19 19:30:00,231.815,231.87,231.783,231.81,1094900000.0
2006-12-19 19:35:00,231.808,231.95,231.778,231.93,1066000001.0
2006-12-19 19:40:00,231.928,231.949,231.806,231.884,1184399999.0
2006-12-19 19:45:00,231.891,231.952,231.879,231.897,618699999.0
2006-12-19 19:50:00,231.905,231.972,231.862,231.953,740400001.0
2006-12-19 19:55:00,231.938,231.991,231.877,231.877,923699999.0
2006-12-19 20:00:00,231.887,231.929,231.827,231.905,529800003.0
2006-12-19 20:05:00,231.909,231.97,231.909,231.931,806200000.0
2006-12-19 20:10:00,231.926,231.985,231.917,231.976,1549200000.0
2006-12-19 20:15:00,231.976,232.002,231.897,232.002,999200000.0
2006-12-19 20:20:00,231.997,232.034,231.937,231.992,1165300002.0
2006-12-19 20:25:00,231.98,232.044,231.938,231.991,1585700003.0
2006-12-19 20:30:00,231.999,232.171,231.934,232.13,1714500004.0
2006-12-19 20:35:00,232.124,232.262,232.081,232.241,755000000.0
2006-12-19 20:40:00,232.253,232.26,232.157,232.19,1596800005.0
2006-12-19 20:45:00,232.199,232.24,232.174,232.201,1234800001.0
2006-12-19 20:50:00,232.204,232.224,232.153,232.185,1163700000.0
2006-12-19 20:55:00,232.178,232.214,232.145,232.199,1713100004.0
2006-12-19 21:00:00,232.202,232.245,232.14,232.245,1495900003.0
2006-12-19 21:05:00,232.248,232.273,232.167,232.2,738000000.0
2006-12-19 21:10:00,232.199,232.237,232.174,232.215,717700001.0
2006-12-19 21:15:00,232.23,232.285,232.214,232.271,1025299998.0
2006-12-19 21:20:00,232.271,232.275,232.191,232.25,1023500001.0
2006-12-19 21:25:00,232.257,232.297,232.232,232.24,897300000.0
2006-12-19 21:30:00,232.249,232.262,232.163,232.25,612200001.0
2006-12-19 21:35:00,232.247,232.32,232.214,232.248,303700001.0
2006-12-19 21:40:00,232.258,232.33,232.23,232.23,546599998.0
2006-12-19 21:45:00,232.202,232.277,232.202,232.257,548000002.0
2006-12-19 21:50:00,232.277,232.304,232.217,232.217,311900000.0
2006-12-19 21:55:00,232.275,232.356,232.22,232.356,351599999.0
2006-12-19 22:00:00,232.345,232.345,232.275,232.327,801400002.0
2006-12-19 22:05:00,232.329,232.389,232.304,232.359,277300003.0
2006-12-19 22:10:00,232.355,232.374,232.329,232.36,353100001.0
2006-12-19 22:15:00,232.377,232.415,232.361,232.365,613199999.0
2006-12-19 22:20:00,232.373,232.418,232.315,232.418,296899999.0
2006-12-19 22:25:00,232.404,232.442,232.365,232.405,490400000.0
2006-12-19 22:30:00,232.405,232.444,232.347,232.41,700699998.0
2006-12-19 22:35:00,232.403,232.455,232.353,232.439,278500000.0
2006-12-19 22:40:00,232.456,232.481,232.42,232.443,330299999.0
2006-12-19 22:45:00,232.445,232.488,232.393,232.442,414400000.0
2006-12-19 22:50:00,232.456,232.47,232.349,232.385,362399998.0
2006-12-19 22:55:00,232.4,232.492,232.396,232.465,318100000.0
2006-12-19 23:00:00,232.489,232.511,232.398,232.511,252900003.0
2006-12-19 23:05:00,232.491,232.508,232.431,232.501,264900000.0
2006-12-19 23:10:00,232.495,232.501,232.393,232.428,411900001.0
2006-12-19 23:15:00,232.448,232.472,232.41,232.45,171600000.0
2006-12-19 23:20:00,232.436,232.528,232.418,232.494,380399999.0
2006-12-19 23:25:00,232.502,232.559,232.454,232.519,228700000.0
2006-12-19 23:30:00,232.547,232.547,232.458,232.481,220800000.0
2006-12-19 23:35:00,232.5,232.523,232.473,232.523,230100001.0
2006-12-19 23:40:00,232.532,232.567,232.482,232.519,299800000.0
2006-12-19 23:45:00,232.513,232.534,232.47,232.51,268400000.0
2006-12-19 23:50:00,232.501,232.59,232.48,232.575,199400000.0
2006-12-19 23:55:00,232.562,232.604,232.535,232.57,249099999.0
2006-12-20 00:00:00,232.575,232.629,232.551,232.601,308600000.0
2006-12-20 00:05:00,232.636,232.64,232.552,232.568,216000000.0
2006-12-20 00:10:00,232.521,232.587,232.51,232.546,314200001.0
2006-12-20 00:15:00,232.535,232.577,232.478,232.527,286099999.0
2006-12-20 00:20:00,232.529,232.548,232.446,232.45,217000002.0
2006-12-20 00:25:00,232.454,232.522,232.428,232.522,293000000.0
2006-12-20 00:30:00,232.513,232.526,232.456,232.475,182900002.0
2006-12-20 00:35:00,232.434,232.487,232.432,232.468,288500000.0
2006-12-20 00:40:00,232.446,232.486,232.362,232.41,266699998.0
2006-12-20 00:45:00,232.38,232.512,232.38,232.471,222299999.0
2006-12-20 00:50:00,232.505,232.569,232.461,232.489,225399999.0
2006-12-20 00:55:00,232.5,232.537,232.453,232.48,248500000.0
2006-12-20 01:00:00,232.501,232.508,232.418,232.48,261200002.0
2006-12-20 01:05:00,232.473,232.521,232.439,232.495,218000002.0
2006-12-20 01:10:00,232.488,232.538,232.472,232.52,232500000.0
2006-12-20 01:15:00,232.526,232.556,232.488,232.512,264900000.0
2006-12-20 01:20:00,232.504,232.533,232.478,232.509,241200001.0
2006-12-20 01:25:00,232.503,232.566,232.483,232.517,250000001.0
2006-12-20 01:30:00,232.498,232.567,232.494,232.54,251300003.0
2006-12-20 01:35:00,232.52,232.57,232.49,232.536,258400000.0
2006-12-20 01:40:00,232.529,232.641,232.504,232.603,228400001.0
2006-12-20 01:45:00,232.595,232.648,232.547,232.549,238899999.0
2006-12-20 01:50:00,232.541,232.541,232.468,232.491,247200000.0
2006-12-20 01:55:00,232.494,232.581,232.452,232.564,246899997.0
2006-12-20 02:00:00,232.572,232.645,232.535,232.627,259600000.0
2006-12-20 02:05:00,232.639,232.65,232.595,232.618,253499997.0
2006-12-20 02:10:00,232.617,232.657,232.576,232.657,208500000.0
2006-12-20 02:15:00,232.644,232.689,232.619,232.65,241599997.0
2006-12-20 02:20:00,232.663,232.7,232.637,232.697,216399999.0
2006-12-20 02:25:00,232.722,232.737,232.656,232.722,272999999.0
2006-12-20 02:30:00,232.7,232.756,232.695,232.714,255699999.0
2006-12-20 02:35:00,232.696,232.735,232.652,232.688,206600000.0
2006-12-20 02:40:00,232.696,232.794,232.679,232.794,230600000.0
2006-12-20 02:45:00,232.81,232.908,232.81,232.898,275399999.0
2006-12-20 02:50:00,232.881,233.09,232.881,233.09,231400000.0
2006-12-20 02:55:00,233.098,233.175,233.066,233.138,265700000.0
2006-12-20 03:00:00,233.124,233.144,233.04,233.073,263800001.0
2006-12-20 03:05:00,233.071,233.109,233.021,233.104,336100000.0
2006-12-20 03:10:00,233.081,233.11,233.025,233.073,207600002.0
2006-12-20 03:15:00,233.075,233.096,232.981,233.017,214700000.0
2006-12-20 03:20:00,233.006,233.006,232.974,233.005,305999998.0
2006-12-20 03:25:00,233.004,233.021,232.96,232.983,199300000.0
2006-12-20 03:30:00,232.977,233.026,232.966,233.017,282700000.0
2006-12-20 03:35:00,232.988,233.03,232.944,233.03,229800001.0
2006-12-20 03:40:00,233.008,233.104,232.997,233.104,332000001.0
2006-12-20 03:45:00,233.113,233.149,233.066,233.084,234599999.0
2006-12-20 03:50:00,233.135,233.157,233.069,233.093,274400002.0
2006-12-20 03:55:00,233.113,233.113,233.035,233.089,258500000.0
2006-12-20 04:00:00,233.054,233.113,233.034,233.065,208100000.0
2006-12-20 04:05:00,233.038,233.108,233.013,233.017,377700001.0
2006-12-20 04:10:00,233.013,233.067,232.976,233.056,277000001.0
2006-12-20 04:15:00,233.063,233.13,233.041,233.119,228100001.0
2006-12-20 04:20:00,233.119,233.184,233.087,233.184,286700001.0
2006-12-20 04:25:00,233.137,233.163,233.104,233.113,194900001.0
2006-12-20 04:30:00,233.083,233.163,233.078,233.14,152500000.0
2006-12-20 04:35:00,233.152,233.167,233.067,233.113,111700000.0
2006-12-20 04:40:00,233.096,233.131,233.048,233.127,300800000.0
2006-12-20 04:45:00,233.116,233.163,233.087,233.1,274199999.0
2006-12-20 04:50:00,233.108,233.123,233.052,233.11,223299999.0
2006-12-20 04:55:00,233.094,233.099,233.025,233.048,156400000.0
2006-12-20 05:00:00,233.033,233.071,233.007,233.071,219199998.0
2006-12-20 05:05:00,233.035,233.114,233.033,233.113,297800001.0
2006-12-20 05:10:00,233.116,233.132,232.998,233.07,267600000.0
2006-12-20 05:15:00,233.053,233.068,233.003,233.032,291900000.0
2006-12-20 05:20:00,233.058,233.077,232.975,233.037,265300001.0
2006-12-20 05:25:00,233.032,233.062,232.983,233.003,289499998.0
2006-12-20 05:30:00,233.019,233.03,232.974,233.026,313500001.0
2006-12-20 05:35:00,233.029,233.104,232.984,233.076,275799999.0
2006-12-20 05:40:00,233.066,233.097,232.97,233.008,272099999.0
2006-12-20 05:45:00,233.0,233.076,232.983,233.076,309600002.0
2006-12-20 05:50:00,233.011,233.04,232.972,232.999,276400003.0
2006-12-20 05:55:00,232.983,233.03,232.957,233.018,280799997.0
2006-12-20 06:00:00,233.019,233.043,232.951,233.043,215800000.0
2006-12-20 06:05:00,233.042,233.075,232.987,233.047,251600001.0
2006-12-20 06:10:00,233.041,233.067,232.991,232.998,222500001.0
2006-12-20 06:15:00,232.978,233.02,232.958,232.992,261900000.0
2006-12-20 06:20:00,233.02,233.04,232.96,233.035,360600002.0
2006-12-20 06:25:00,233.043,233.086,233.01,233.072,245800001.0
2006-12-20 06:30:00,233.056,233.11,233.036,233.1,277900000.0
2006-12-20 06:35:00,233.09,233.099,233.035,233.056,213099998.0
2006-12-20 06:40:00,233.068,233.09,233.017,233.051,240300003.0
2006-12-20 06:45:00,233.053,233.085,233.0,233.053,253200001.0
2006-12-20 06:50:00,233.049,233.07,232.981,232.999,324000001.0
2006-12-20 06:55:00,232.999,233.042,232.971,233.005,300300001.0
2006-12-20 07:00:00,232.999,233.025,232.949,233.008,189700000.0
2006-12-20 07:05:00,233.012,233.031,232.955,232.955,282600001.0
2006-12-20 07:10:00,233.007,233.013,232.95,232.988,299300000.0
2006-12-20 07:15:00,232.979,233.027,232.936,233.027,219200002.0
2006-12-20 07:20:00,233.021,233.044,232.952,233.01,223800002.0
2006-12-20 07:25:00,232.988,233.059,232.988,233.041,313299999.0
2006-12-20 07:30:00,233.044,233.075,232.994,233.006,199900000.0
2006-12-20 07:35:00,233.013,233.047,232.942,232.956,280700000.0
2006-12-20 07:40:00,232.973,232.973,232.912,232.939,200900001.0
2006-12-20 07:45:00,232.958,233.004,232.943,232.946,299499998.0
2006-12-20 07:50:00,232.956,232.984,232.929,232.961,282099998.0
2006-12-20 07:55:00,232.927,233.03,232.927,232.997,268900000.0
2006-12-20 08:00:00,233.014,233.062,232.992,233.049,278299998.0
2006-12-20 08:05:00,233.048,233.079,233.013,233.054,234899999.0
2006-12-20 08:10:00,233.061,233.083,233.03,233.046,226600002.0
2006-12-20 08:15:00,233.021,233.14,232.988,233.126,287199998.0
2006-12-20 08:20:00,233.084,233.106,233.016,233.049,288900000.0
2006-12-20 08:25:00,233.035,233.071,233.008,233.013,268700001.0
2006-12-20 08:30:00,233.027,233.104,233.004,233.046,258100001.0
2006-12-20 08:35:00,233.036,233.067,232.966,232.966,257600000.0
2006-12-20 08:40:00,232.983,233.074,232.983,233.039,201400000.0
2006-12-20 08:45:00,233.037,233.203,233.037,233.173,218099998.0
2006-12-20 08:50:00,233.173,233.181,233.101,233.137,319200002.0
2006-12-20 08:55:00,233.147,233.149,233.064,233.145,261400002.0
2006-12-20 09:00:00,233.144,233.192,233.144,233.157,278499998.0
2006-12-20 09:05:00,233.163,233.163,233.014,233.014,214700001.0
2006-12-20 09:10:00,233.033,233.072,232.978,232.992,249500000.0
2006-12-20 09:15:00,233.007,233.026,232.926,232.996,265100002.0
2006-12-20 09:20:00,233.0,233.026,232.936,232.963,204400002.0
2006-12-20 09:25:00,232.958,233.002,232.906,232.922,315400000.0
2006-12-20 09:30:00,232.922,232.982,232.908,232.959,196799999.0
2006-12-20 09:35:00,232.95,232.99,232.924,232.976,272000001.0
2006-12-20 09:40:00,232.976,232.998,232.941,232.975,290199999.0
2006-12-20 09:45:00,232.981,232.993,232.912,232.912,183299999.0
2006-12-20 09:50:00,232.902,232.92,232.792,232.81,265599999.0
2006-12-20 09:55:00,232.831,232.832,232.704,232.704,259300000.0
2006-12-20 10:00:00,232.693,232.745,232.681,232.738,307300000.0
2006-12-20 10:05:00,232.748,232.843,232.744,232.829,240599999.0
2006-12-20 10:10:00,232.847,232.872,232.79,232.812,262700000.0
2006-12-20 10:15:00,232.849,232.925,232.787,232.925,245000001.0
2006-12-20 10:20:00,232.932,232.956,232.864,232.893,205400000.0
2006-12-20 10:25:00,232.892,232.922,232.844,232.859,258400001.0
2006-12-20 10:30:00,232.857,232.913,232.819,232.844,302300001.0
2006-12-20 10:35:00,232.852,232.904,232.825,232.887,189300000.0
2006-12-20 10:40:00,232.885,232.948,232.842,232.931,283000000.0
2006-12-20 10:45:00,232.965,232.99,232.864,232.906,296300001.0
2006-12-20 10:50:00,232.886,232.893,232.801,232.855,327599999.0
2006-12-20 10:55:00,232.857,232.857,232.765,232.821,273900001.0
2006-12-20 11:00:00,232.817,232.838,232.763,232.781,344999999.0
2006-12-20 11:05:00,232.799,232.839,232.756,232.83,228199999.0
2006-12-20 11:10:00,232.818,232.837,232.768,232.773,243700000.0
2006-12-20 11:15:00,232.744,232.864,232.725,232.822,294700002.0
2006-12-20 11:20:00,232.819,232.886,232.787,232.883,220900000.0
2006-12-20 11:25:00,232.876,232.893,232.755,232.764,235400002.0
2006-12-20 11:30:00,232.745,232.892,232.735,232.797,229500003.0
2006-12-20 11:35:00,232.74,232.754,232.608,232.618,233900000.0
2006-12-20 11:40:00,232.636,232.696,232.616,232.646,319900001.0
2006-12-20 11:45:00,232.671,232.747,232.667,232.714,265899997.0
2006-12-20 11:50:00,232.69,232.756,232.681,232.745,199899998.0
2006-12-20 11:55:00,232.755,232.757,232.617,232.692,254500000.0
2006-12-20 12:00:00,232.682,232.706,232.64,232.688,346100000.0
2006-12-20 12:05:00,232.696,232.718,232.606,232.61,241999999.0
2006-12-20 12:10:00,232.646,232.655,232.583,232.587,277000001.0
2006-12-20 12:15:00,232.564,232.583,232.501,232.525,320400001.0
2006-12-20 12:20:00,232.518,232.568,232.474,232.562,185400000.0
2006-12-20 12:25:00,232.555,232.599,232.494,232.556,206600000.0
2006-12-20 12:30:00,232.539,232.561,232.483,232.523,276000001.0
2006-12-20 12:35:00,232.539,232.545,232.463,232.523,321699999.0
2006-12-20 12:40:00,232.545,232.545,232.434,232.438,281599998.0
2006-12-20 12:45:00,232.449,232.484,232.387,232.443,319500001.0
2006-12-20 12:50:00,232.469,232.565,232.45,232.548,306200003.0
2006-12-20 12:55:00,232.533,232.565,232.493,232.523,246800001.0
2006-12-20 13:00:00,232.595,232.645,232.517,232.537,226600001.0
2006-12-20 13:05:00,232.542,232.545,232.423,232.465,319300001.0
2006-12-20 13:10:00,232.471,232.59,232.434,232.584,289500000.0
2006-12-20 13:15:00,232.569,232.591,232.476,232.5,281099999.0
2006-12-20 13:20:00,232.524,232.62,232.5,232.616,243100000.0
2006-12-20 13:25:00,232.615,232.742,232.61,232.722,250000001.0
2006-12-20 13:30:00,232.731,232.747,232.681,232.72,241900001.0
2006-12-20 13:35:00,232.717,232.786,232.716,232.76,211600000.0
2006-12-20 13:40:00,232.742,232.75,232.617,232.696,213700000.0
2006-12-20 13:45:00,232.665,232.709,232.617,232.684,340300002.0
2006-12-20 13:50:00,232.682,232.69,232.626,232.647,234800000.0
2006-12-20 13:55:00,232.654,232.722,232.606,232.722,184199999.0
2006-12-20 14:00:00,232.707,232.778,232.707,232.778,246500002.0
2006-12-20 14:05:00,232.772,232.772,232.706,232.743,272400001.0
2006-12-20 14:10:00,232.742,232.773,232.711,232.773,189000001.0
2006-12-20 14:15:00,232.783,232.814,232.709,232.812,244300000.0
2006-12-20 14:20:00,232.8,232.875,232.793,232.837,258100002.0
2006-12-20 14:25:00,232.858,232.858,232.796,232.818,201400001.0
2006-12-20 14:30:00,232.79,232.821,232.723,232.803,246299999.0
2006-12-20 14:35:00,232.811,232.878,232.792,232.817,285500001.0
2006-12-20 14:40:00,232.831,232.859,232.753,232.786,156200001.0
2006-12-20 14:45:00,232.784,232.83,232.74,232.83,264300000.0
2006-12-20 14:50:00,232.797,232.868,232.687,232.739,259000001.0
2006-12-20 14:55:00,232.771,232.831,232.75,232.788,238100000.0
2006-12-20 15:00:00,232.8,232.853,232.776,232.781,234200000.0
2006-12-20 15:05:00,232.771,232.894,232.766,232.877,203200000.0
2006-12-20 15:10:00,232.869,232.914,232.724,232.733,285699997.0
2006-12-20 15:15:00,232.723,232.788,232.694,232.767,193400000.0
2006-12-20 15:20:00,232.783,232.842,232.764,232.825,277699999.0
2006-12-20 15:25:00,232.854,232.874,232.774,232.861,254500001.0
2006-12-20 15:30:00,232.857,232.873,232.787,232.788,205000000.0
2006-12-20 15:35:00,232.783,232.82,232.744,232.761,283199999.0
2006-12-20 15:40:00,232.762,232.77,232.675,232.726,206799999.0
2006-12-20 15:45:00,232.74,232.822,232.74,232.79,286800000.0
2006-12-20 15:50:00,232.783,232.84,232.772,232.802,242400000.0
2006-12-20 15:55:00,232.795,232.815,232.762,232.78,165600000.0
2006-12-20 16:00:00,232.765,232.842,232.75,232.827,212299999.0
2006-12-20 16:05:00,232.827,232.838,232.762,232.803,231699999.0
2006-12-20 16:10:00,232.794,232.794,232.715,232.723,242400000.0
2006-12-20 16:15:00,232.75,232.783,232.679,232.702,248800003.0
2006-12-20 16:20:00,232.73,232.759,232.685,232.747,336700002.0
2006-12-20 16:25:00,232.761,232.793,232.717,232.79,257399999.0
2006-12-20 16:30:00,232.785,232.823,232.75,232.823,270500000.0
2006-12-20 16:35:00,232.801,232.826,232.751,232.813,248799999.0
2006-12-20 16:40:00,232.793,232.824,232.782,232.797,282399999.0
2006-12-20 16:45:00,232.788,232.821,232.735,232.798,270300001.0
2006-12-20 16:50:00,232.78,232.799,232.738,232.759,256600000.0
2006-12-20 16:55:00,232.755,232.777,232.655,232.655,239400000.0
2006-12-20 17:00:00,232.634,232.799,232.62,232.764,298000000.0
2006-12-20 17:05:00,232.764,232.783,232.693,232.73,168900001.0
2006-12-20 17:10:00,232.732,232.754,232.7,232.728,263099998.0
2006-12-20 17:15:00,232.734,232.789,232.702,232.74,212900000.0
2006-12-20 17:20:00,232.741,232.831,232.727,232.831,185000000.0
2006-12-20 17:25:00,232.814,232.835,232.766,232.78,251500000.0
2006-12-20 17:30:00,232.781,232.814,232.677,232.677,192200000.0
2006-12-20 17:35:00,232.664,232.689,232.541,232.642,283799999.0
2006-12-20 17:40:00,232.629,232.713,232.564,232.713,176200001.0
2006-12-20 17:45:00,232.721,232.772,232.63,232.656,245199999.0
2006-12-20 17:50:00,232.655,232.767,232.639,232.752,232799999.0
2006-12-20 17:55:00,232.754,232.754,232.565,232.565,217599999.0
2006-12-20 18:00:00,232.583,232.616,232.512,232.525,2527099998.0
2006-12-20 18:05:00,232.566,232.618,232.463,232.519,3135700005.0
2006-12-20 18:10:00,232.507,232.584,232.501,232.545,2231700001.0
2006-12-20 18:15:00,232.569,232.608,232.524,232.546,2387800001.0
2006-12-20 18:20:00,232.553,232.614,232.509,232.61,2993700007.0
2006-12-20 18:25:00,232.628,232.688,232.583,232.665,2022800001.0
2006-12-20 18:30:00,232.663,232.677,232.545,232.614,2151599994.0
2006-12-20 18:35:00,232.62,232.646,232.549,232.645,1224699999.0
2006-12-20 18:40:00,232.631,232.658,232.595,232.595,1397500001.0
2006-12-20 18:45:00,232.593,232.624,232.538,232.6,811000000.0
2006-12-20 18:50:00,232.62,232.632,232.497,232.522,1139000001.0
2006-12-20 18:55:00,232.525,232.597,232.508,232.57,1234699999.0
2006-12-20 19:00:00,232.57,232.652,232.567,232.597,888399997.0
2006-12-20 19:05:00,232.595,232.608,232.5,232.582,1372900001.0
2006-12-20 19:10:00,232.579,232.606,232.524,232.542,636200003.0
2006-12-20 19:15:00,232.555,232.58,232.477,232.524,835000000.0
2006-12-20 19:20:00,232.531,232.531,232.432,232.458,1008200004.0
2006-12-20 19:25:00,232.463,232.489,232.437,232.437,1267699999.0
2006-12-20 19:30:00,232.425,232.485,232.4,232.458,1276299996.0
2006-12-20 19:35:00,232.443,232.472,232.401,232.452,1031200004.0
2006-12-20 19:40:00,232.467,232.508,232.435,232.482,1067500002.0
2006-12-20 19:45:00,232.491,232.57,232.453,232.455,640900002.0
2006-12-20 19:50:00,232.453,232.525,232.416,232.451,856900000.0
2006-12-20 19:55:00,232.472,232.506,232.438,232.466,819500002.0
2006-12-20 20:00:00,232.493,232.523,232.469,232.476,605700001.0
2006-12-20 20:05:00,232.467,232.512,232.427,232.495,948200004.0
2006-12-20 20:10:00,232.499,232.548,232.453,232.485,1340900000.0
2006-12-20 20:15:00,232.481,232.573,232.449,232.539,909700002.0
2006-12-20 20:20:00,232.531,232.552,232.44,232.459,1045600004.0
2006-12-20 20:25:00,232.473,232.637,232.459,232.637,1579800000.0
2006-12-20 20:30:00,232.632,232.645,232.547,232.627,1626899996.0
2006-12-20 20:35:00,232.634,232.678,232.588,232.636,823100002.0
2006-12-20 20:40:00,232.649,232.748,232.649,232.72,1540200000.0
2006-12-20 20:45:00,232.72,232.765,232.649,232.705,1004600000.0
2006-12-20 20:50:00,232.695,232.711,232.617,232.695,1000700001.0
2006-12-20 20:55:00,232.683,232.699,232.597,232.652,1726300004.0
2006-12-20 21:00:00,232.652,232.675,232.612,232.656,1503900002.0
2006-12-20 21:05:00,232.659,232.682,232.588,232.608,774199997.0
2006-12-20 21:10:00,232.614,232.649,232.544,232.597,795299999.0
2006-12-20 21:15:00,232.595,232.671,232.59,232.648,1197999999.0
2006-12-20 21:20:00,232.648,232.655,232.557,232.63,1092700002.0
2006-12-20 21:25:00,232.621,232.64,232.508,232.55,759500004.0
2006-12-20 21:30:00,232.541,232.564,232.504,232.564,492099998.0
2006-12-20 21:35:00,232.569,232.577,232.502,232.512,328800000.0
2006-12-20 21:40:00,232.51,232.559,232.42,232.469,506700000.0
2006-12-20 21:45:00,232.487,232.547,232.445,232.497,468699998.0
2006-12-20 21:50:00,232.516,232.535,232.439,232.47,288600000.0
2006-12-20 21:55:00,232.471,232.486,232.414,232.438,390799999.0
2006-12-20 22:00:00,232.444,232.494,232.396,232.448,746800001.0
2006-12-20 22:05:00,232.468,232.478,232.391,232.466,334300003.0
2006-12-20 22:10:00,232.489,232.497,232.424,232.455,309500001.0
2006-12-20 22:15:00,232.46,232.48,232.42,232.456,556799998.0
2006-12-20 22:20:00,232.413,232.487,232.396,232.46,333399999.0
2006-12-20 22:25:00,232.443,232.472,232.391,232.435,520600002.0
2006-12-20 22:30:00,232.466,232.506,232.428,232.466,739100002.0
2006-12-20 22:35:00,232.461,232.475,232.39,232.432,377199999.0
2006-12-20 22:40:00,232.439,232.46,232.394,232.445,374500002.0
2006-12-20 22:45:00,232.456,232.5,232.414,232.458,431699999.0
2006-12-20 22:50:00,232.461,232.516,232.427,232.493,344500002.0
2006-12-20 22:55:00,232.494,232.544,232.484,232.526,279399999.0
2006-12-20 23:00:00,232.498,232.543,232.486,232.512,312499997.0
2006-12-20 23:05:00,232.535,232.543,232.467,232.509,183900000.0
2006-12-20 23:10:00,232.537,232.646,232.506,232.646,282799999.0
2006-12-20 23:15:00,232.67,232.671,232.554,232.633,208300001.0
2006-12-20 23:20:00,232.638,232.662,232.588,232.622,259100002.0
2006-12-20 23:25:00,232.632,232.656,232.589,232.6,239099997.0
2006-12-20 23:30:00,232.646,232.646,232.566,232.598,274300000.0
2006-12-20 23:35:00,232.602,232.63,232.569,232.626,230600000.0
2006-12-20 23:40:00,232.621,232.678,232.558,232.617,215400000.0
2006-12-20 23:45:00,232.632,232.664,232.602,232.664,305400000.0
2006-12-20 23:50:00,232.689,232.739,232.625,232.655,232799998.0
2006-12-20 23:55:00,232.677,232.728,232.652,232.69,313300000.0
2006-12-21 00:00:00,232.635,232.657,232.555,232.572,341699998.0
2006-12-21 00:05:00,232.575,232.631,232.496,232.562,167099999.0
2006-12-21 00:10:00,232.532,232.597,232.486,232.56,296200001.0
2006-12-21 00:15:00,232.565,232.586,232.467,232.52,231199999.0
2006-12-21 00:20:00,232.524,232.626,232.516,232.549,240700002.0
2006-12-21 00:25:00,232.565,232.623,232.55,232.58,257900000.0
2006-12-21 00:30:00,232.588,232.623,232.536,232.558,166800000.0
2006-12-21 00:35:00,232.566,232.614,232.53,232.575,251100000.0
2006-12-21 00:40:00,232.609,232.609,232.55,232.588,163900001.0
2006-12-21 00:45:00,232.588,232.61,232.526,232.561,205700000.0
2006-12-21 00:50:00,232.577,232.599,232.535,232.565,261400001.0
2006-12-21 00:55:00,232.556,232.608,232.54,232.54,206500000.0
2006-12-21 01:00:00,232.578,232.639,232.544,232.601,294100001.0
2006-12-21 01:05:00,232.603,232.674,232.589,232.644,248500001.0
2006-12-21 01:10:00,232.646,232.693,232.622,232.64,333300001.0
2006-12-21 01:15:00,232.661,232.718,232.613,232.71,195400000.0
2006-12-21 01:20:00,232.717,232.742,232.647,232.672,235100001.0
2006-12-21 01:25:00,232.65,232.748,232.65,232.678,257500001.0
2006-12-21 01:30:00,232.72,232.76,232.696,232.722,285600000.0
2006-12-21 01:35:00,232.722,232.776,232.688,232.699,266299999.0
2006-12-21 01:40:00,232.706,232.74,232.641,232.653,251399999.0
2006-12-21 01:45:00,232.687,232.687,232.568,232.582,272000000.0
2006-12-21 01:50:00,232.601,232.601,232.508,232.567,285500001.0
2006-12-21 01:55:00,232.554,232.561,232.493,232.524,194300000.0
2006-12-21 02:00:00,232.512,232.546,232.479,232.484,241700001.0
2006-12-21 02:05:00,232.498,232.572,232.485,232.556,289600000.0
2006-12-21 02:10:00,232.577,232.705,232.518,232.688,275300000.0
2006-12-21 02:15:00,232.662,232.685,232.584,232.662,303200000.0
2006-12-21 02:20:00,232.671,232.707,232.588,232.655,218800001.0
2006-12-21 02:25:00,232.65,232.688,232.566,232.614,239300000.0
2006-12-21 02:30:00,232.601,232.637,232.543,232.618,197700000.0
2006-12-21 02:35:00,232.559,232.611,232.538,232.544,308100003.0
2006-12-21 02:40:00,232.584,232.584,232.459,232.528,263599999.0
2006-12-21 02:45:00,232.516,232.557,232.472,232.557,217900001.0
2006-12-21 02:50:00,232.531,232.619,232.497,232.619,208000000.0
2006-12-21 02:55:00,232.628,232.687,232.614,232.657,314000000.0
2006-12-21 03:00:00,232.677,232.742,232.677,232.724,282199999.0
2006-12-21 03:05:00,232.735,232.769,232.663,232.769,231900000.0
2006-12-21 03:10:00,232.723,232.733,232.64,232.674,251800001.0
2006-12-21 03:15:00,232.68,232.681,232.578,232.593,209600000.0
2006-12-21 03:20:00,232.579,232.611,232.493,232.567,301900000.0
2006-12-21 03:25:00,232.53,232.574,232.499,232.55,231899999.0
2006-12-21 03:30:00,232.547,232.582,232.487,232.57,279800000.0
2006-12-21 03:35:00,232.55,232.581,232.507,232.558,190100000.0
2006-12-21 03:40:00,232.554,232.631,232.52,232.596,254200000.0
2006-12-21 03:45:00,232.614,232.692,232.614,232.641,173099998.0
2006-12-21 03:50:00,232.637,232.678,232.598,232.667,273999998.0
2006-12-21 03:55:00,232.661,232.69,232.618,232.665,244500001.0
2006-12-21 04:00:00,232.676,232.711,232.646,232.688,145100000.0
2006-12-21 04:05:00,232.705,232.713,232.616,232.647,308999999.0
2006-12-21 04:10:00,232.638,232.691,232.595,232.686,258200001.0
2006-12-21 04:15:00,232.732,232.734,232.649,232.699,233099998.0
2006-12-21 04:20:00,232.685,232.762,232.655,232.741,326900000.0
2006-12-21 04:25:00,232.707,232.752,232.671,232.712,180100000.0
2006-12-21 04:30:00,232.746,232.75,232.676,232.737,157000000.0
2006-12-21 04:35:00,232.725,232.763,232.69,232.699,212700000.0
2006-12-21 04:40:00,232.694,232.775,232.687,232.758,273700001.0
2006-12-21 04:45:00,232.748,232.789,232.712,232.751,186100000.0
2006-12-21 04:50:00,232.764,232.783,232.677,232.719,336100004.0
2006-12-21 04:55:00,232.724,232.745,232.682,232.741,243699999.0
2006-12-21 05:00:00,232.755,232.79,232.741,232.765,275999998.0
2006-12-21 05:05:00,232.783,232.798,232.735,232.763,242500001.0
2006-12-21 05:10:00,232.763,232.768,232.718,232.749,308500002.0
2006-12-21 05:15:00,232.787,232.81,232.71,232.755,218700000.0
2006-12-21 05:20:00,232.769,232.769,232.706,232.726,319600003.0
2006-12-21 05:25:00,232.746,232.752,232.675,232.707,214199999.0
2006-12-21 05:30:00,232.722,232.748,232.695,232.7,304599999.0
2006-12-21 05:35:00,232.703,232.734,232.671,232.71,234700002.0
2006-12-21 05:40:00,232.714,232.759,232.699,232.747,223600000.0
2006-12-21 05:45:00,232.743,232.771,232.707,232.738,201499999.0
2006-12-21 05:50:00,232.736,232.786,232.695,232.766,247400001.0
2006-12-21 05:55:00,232.774,232.8,232.738,232.741,324200001.0
2006-12-21 06:00:00,232.749,232.799,232.693,232.799,378400000.0
2006-12-21 06:05:00,232.818,232.82,232.71,232.749,185900000.0
2006-12-21 06:10:00,232.743,232.802,232.717,232.774,254300000.0
2006-12-21 06:15:00,232.802,232.808,232.745,232.762,249600000.0
2006-12-21 06:20:00,232.775,232.817,232.719,232.802,262300000.0
2006-12-21 06:25:00,232.784,232.837,232.733,232.816,292800000.0
2006-12-21 06:30:00,232.797,232.827,232.768,232.779,217400000.0
2006-12-21 06:35:00,232.756,232.825,232.736,232.742,206699999.0
2006-12-21 06:40:00,232.757,232.827,232.741,232.782,256299999.0
2006-12-21 06:45:00,232.805,232.832,232.764,232.822,272599997.0
2006-12-21 06:50:00,232.819,232.825,232.765,232.789,262899999.0
2006-12-21 06:55:00,232.796,232.821,232.752,232.785,262900000.0
2006-12-21 07:00:00,232.78,232.813,232.77,232.78,280499999.0
2006-12-21 07:05:00,232.773,232.798,232.748,232.755,236200000.0
2006-12-21 07:10:00,232.773,232.799,232.728,232.772,294500000.0
2006-12-21 07:15:00,232.783,232.823,232.727,232.823,275400000.0
2006-12-21 07:20:00,232.797,232.816,232.742,232.814,220700000.0
2006-12-21 07:25:00,232.808,232.81,232.713,232.781,332000001.0
2006-12-21 07:30:00,232.803,232.816,232.759,232.762,257300001.0
2006-12-21 07:35:00,232.779,232.809,232.719,232.759,267799996.0
2006-12-21 07:40:00,232.772,232.788,232.669,232.669,243200002.0
2006-12-21 07:45:00,232.681,232.702,232.645,232.675,184100000.0
2006-12-21 07:50:00,232.653,232.726,232.625,232.714,312000001.0
2006-12-21 07:55:00,232.693,232.745,232.685,232.737,297800001.0
2006-12-21 08:00:00,232.756,232.798,232.709,232.738,232900000.0
2006-12-21 08:05:00,232.737,232.823,232.737,232.792,208500001.0
2006-12-21 08:10:00,232.835,232.887,232.786,232.786,237900001.0
2006-12-21 08:15:00,232.771,232.813,232.732,232.765,266500000.0
2006-12-21 08:20:00,232.749,232.775,232.663,232.689,247500002.0
2006-12-21 08:25:00,232.699,232.802,232.699,232.785,177300000.0
2006-12-21 08:30:00,232.786,232.796,232.736,232.777,303200000.0
2006-12-21 08:35:00,232.745,232.794,232.713,232.76,315400002.0
2006-12-21 08:40:00,232.751,232.79,232.722,232.724,282900002.0
2006-12-21 08:45:00,232.734,232.781,232.726,232.759,220699998.0
2006-12-21 08:50:00,232.735,232.791,232.688,232.785,208900001.0
2006-12-21 08:55:00,232.789,232.903,232.779,232.779,168700000.0
2006-12-21 09:00:00,232.777,232.814,232.749,232.759,198200000.0
2006-12-21 09:05:00,232.757,232.804,232.73,232.751,253600001.0
2006-12-21 09:10:00,232.771,232.801,232.7,232.769,261900001.0
2006-12-21 09:15:00,232.773,232.781,232.677,232.705,243599998.0
2006-12-21 09:20:00,232.731,232.792,232.674,232.769,219900001.0
2006-12-21 09:25:00,232.78,232.8,232.705,232.729,297899999.0
2006-12-21 09:30:00,232.732,232.732,232.61,232.656,244700000.0
2006-12-21 09:35:00,232.675,232.883,232.675,232.867,214699999.0
2006-12-21 09:40:00,232.871,232.9,232.812,232.863,157300000.0
2006-12-21 09:45:00,232.889,232.962,232.87,232.926,317500001.0
2006-12-21 09:50:00,232.928,232.948,232.808,232.819,304799998.0
2006-12-21 09:55:00,232.818,232.869,232.764,232.853,199900001.0
2006-12-21 10:00:00,232.857,232.916,232.819,232.888,260899999.0
2006-12-21 10:05:00,232.89,232.89,232.845,232.862,195100001.0
2006-12-21 10:10:00,232.864,232.914,232.838,232.872,203200000.0
2006-12-21 10:15:00,232.847,232.852,232.779,232.832,270999999.0
2006-12-21 10:20:00,232.827,232.871,232.791,232.808,220899999.0
2006-12-21 10:25:00,232.862,232.878,232.78,232.82,297100002.0
2006-12-21 10:30:00,232.847,232.902,232.752,232.823,374600001.0
2006-12-21 10:35:00,232.838,232.898,232.838,232.858,260600000.0
2006-12-21 10:40:00,232.86,232.886,232.802,232.831,206800001.0
2006-12-21 10:45:00,232.842,232.933,232.802,232.912,183700000.0
2006-12-21 10:50:00,232.919,232.946,232.832,232.849,253100001.0
2006-12-21 10:55:00,232.859,232.911,232.825,232.911,188000000.0
2006-12-21 11:00:00,232.919,232.945,232.872,232.923,243400000.0
2006-12-21 11:05:00,232.906,232.945,232.865,232.878,230200000.0
2006-12-21 11:10:00,232.894,232.901,232.798,232.836,257899997.0
2006-12-21 11:15:00,232.833,232.869,232.783,232.869,202000001.0
2006-12-21 11:20:00,232.853,232.872,232.774,232.789,209000000.0
2006-12-21 11:25:00,232.772,232.791,232.555,232.563,179799999.0
2006-12-21 11:30:00,232.592,232.715,232.555,232.61,315499997.0
2006-12-21 11:35:00,232.612,232.702,232.588,232.606,284400000.0
2006-12-21 11:40:00,232.584,232.608,232.545,232.57,302900001.0
2006-12-21 11:45:00,232.54,232.595,232.466,232.522,276299999.0
2006-12-21 11:50:00,232.493,232.527,232.382,232.39,267800000.0
2006-12-21 11:55:00,232.378,232.442,232.28,232.28,203200000.0
2006-12-21 12:00:00,232.284,232.286,232.062,232.093,269800000.0
2006-12-21 12:05:00,232.093,232.093,231.999,232.084,247000000.0
2006-12-21 12:10:00,232.093,232.18,232.085,232.18,286700003.0
2006-12-21 12:15:00,232.194,232.261,232.06,232.06,284699999.0
2006-12-21 12:20:00,232.043,232.152,232.034,232.141,346199998.0
2006-12-21 12:25:00,232.142,232.237,232.139,232.203,278600001.0
2006-12-21 12:30:00,232.196,232.243,232.139,232.162,170100000.0
2006-12-21 12:35:00,232.218,232.242,232.087,232.189,268200000.0
2006-12-21 12:40:00,232.173,232.177,231.989,232.007,226000001.0
2006-12-21 12:45:00,232.021,232.074,231.993,232.025,242200000.0
2006-12-21 12:50:00,232.052,232.221,232.052,232.214,240300000.0
2006-12-21 12:55:00,232.228,232.288,232.179,232.254,327800001.0
2006-12-21 13:00:00,232.234,232.415,232.23,232.379,263899999.0
2006-12-21 13:05:00,232.398,232.438,232.324,232.335,230700001.0
2006-12-21 13:10:00,232.347,232.355,232.314,232.343,287700000.0
2006-12-21 13:15:00,232.314,232.316,232.224,232.259,232800001.0
2006-12-21 13:20:00,232.288,232.29,232.099,232.111,253500000.0
2006-12-21 13:25:00,232.103,232.164,232.044,232.044,285600003.0
2006-12-21 13:30:00,232.034,232.091,231.985,232.057,347000001.0
2006-12-21 13:35:00,232.056,232.11,232.016,232.093,248299999.0
2006-12-21 13:40:00,232.078,232.083,231.998,232.013,233500002.0
2006-12-21 13:45:00,232.02,232.083,232.02,232.035,280600001.0
2006-12-21 13:50:00,232.047,232.067,231.967,232.057,318999999.0
2006-12-21 13:55:00,232.046,232.096,231.926,231.995,201799999.0
2006-12-21 14:00:00,231.972,231.972,231.836,231.882,260699998.0
2006-12-21 14:05:00,231.904,232.018,231.904,231.95,201699999.0
2006-12-21 14:10:00,231.934,232.004,231.89,231.997,214100000.0
2006-12-21 14:15:00,232.004,232.027,231.929,231.969,234600000.0
2006-12-21 14:20:00,231.956,231.988,231.89,231.89,233200001.0
2006-12-21 14:25:00,231.952,231.987,231.899,231.958,251399999.0
2006-12-21 14:30:00,231.957,231.969,231.896,231.948,251400000.0
2006-12-21 14:35:00,231.943,231.943,231.821,231.85,334600001.0
2006-12-21 14:40:00,231.87,231.928,231.785,231.841,201100000.0
2006-12-21 14:45:00,231.839,231.901,231.827,231.871,195500001.0
2006-12-21 14:50:00,231.88,231.942,231.841,231.942,239500000.0
2006-12-21 14:55:00,231.937,231.982,231.896,231.972,232600001.0
2006-12-21 15:00:00,231.976,231.99,231.934,231.99,169100001.0
2006-12-21 15:05:00,231.981,231.994,231.91,231.91,279100001.0
2006-12-21 15:10:00,231.902,232.002,231.902,231.98,307900001.0
2006-12-21 15:15:00,232.013,232.032,231.932,231.991,273000002.0
2006-12-21 15:20:00,231.984,232.01,231.886,231.99,223200000.0
2006-12-21 15:25:00,231.987,232.025,231.755,231.797,258400000.0
2006-12-21 15:30:00,231.81,231.992,231.758,231.982,244400001.0
2006-12-21 15:35:00,231.974,231.99,231.837,231.857,233500001.0
2006-12-21 15:40:00,231.873,231.936,231.85,231.884,235000000.0
2006-12-21 15:45:00,231.863,231.925,231.844,231.915,280299999.0
2006-12-21 15:50:00,231.926,231.98,231.892,231.98,287900000.0
2006-12-21 15:55:00,231.972,232.037,231.959,231.985,243400000.0
2006-12-21 16:00:00,231.995,232.008,231.928,231.955,277800000.0
2006-12-21 16:05:00,231.952,232.008,231.914,231.988,247500000.0
2006-12-21 16:10:00,231.972,231.992,231.924,231.962,189799999.0
2006-12-21 16:15:00,231.99,232.043,231.957,232.002,183599999.0
2006-12-21 16:20:00,231.992,232.049,231.935,231.963,274500001.0
2006-12-21 16:25:00,231.963,231.994,231.866,231.885,270799999.0
2006-12-21 16:30:00,231.866,231.88,231.754,231.754,211100000.0
2006-12-21 16:35:00,231.702,231.753,231.549,231.557,234299999.0
2006-12-21 16:40:00,231.544,231.695,231.544,231.69,240400001.0
2006-12-21 16:45:00,231.685,231.735,231.668,231.709,292599999.0
2006-12-21 16:50:00,231.706,231.8,231.706,231.778,311399999.0
2006-12-21 16:55:00,231.786,231.832,231.703,231.775,252000001.0
2006-12-21 17:00:00,231.805,231.823,231.74,231.807,338500001.0
2006-12-21 17:05:00,231.825,231.972,231.813,231.963,154600000.0
2006-12-21 17:10:00,231.969,232.024,231.959,231.99,261400000.0
2006-12-21 17:15:00,232.006,232.015,231.945,232.004,300199998.0
2006-12-21 17:20:00,232.003,232.076,232.0,232.071,265000002.0
2006-12-21 17:25:00,232.035,232.056,231.979,232.015,269900003.0
2006-12-21 17:30:00,232.008,232.071,231.98,232.002,258899998.0
2006-12-21 17:35:00,231.985,232.084,231.985,232.065,223500000.0
2006-12-21 17:40:00,232.071,232.128,232.071,232.121,254800001.0
2006-12-21 17:45:00,232.129,232.221,232.067,232.221,235200000.0
2006-12-21 17:50:00,232.208,232.211,232.153,232.2,241799999.0
2006-12-21 17:55:00,232.221,232.314,232.221,232.29,272600000.0
2006-12-21 18:00:00,232.315,232.341,232.278,232.31,2366299997.0
2006-12-21 18:05:00,232.302,232.339,232.24,232.252,3232400001.0
2006-12-21 18:10:00,232.26,232.273,232.153,232.172,2254300005.0
2006-12-21 18:15:00,232.177,232.218,232.138,232.192,2519800007.0
2006-12-21 18:20:00,232.203,232.231,232.164,232.197,3221599997.0
2006-12-21 18:25:00,232.215,232.215,232.121,232.123,2010199999.0
2006-12-21 18:30:00,232.127,232.14,231.977,232.002,2193999997.0
2006-12-21 18:35:00,231.988,231.997,231.916,231.945,1145099998.0
2006-12-21 18:40:00,231.948,231.963,231.87,231.89,1446099997.0
2006-12-21 18:45:00,231.882,231.912,231.766,231.882,789000001.0
2006-12-21 18:50:00,231.853,231.925,231.829,231.909,1275399999.0
2006-12-21 18:55:00,231.918,231.964,231.873,231.884,978200000.0
2006-12-21 19:00:00,231.935,232.056,231.864,231.985,865899999.0
2006-12-21 19:05:00,232.004,232.097,231.976,232.071,1487100002.0
2006-12-21 19:10:00,232.049,232.122,232.035,232.07,672300000.0
2006-12-21 19:15:00,232.074,232.135,232.052,232.07,890999998.0
2006-12-21 19:20:00,232.063,232.106,232.02,232.089,894500000.0
2006-12-21 19:25:00,232.077,232.096,232.037,232.047,1369599999.0
2006-12-21 19:30:00,232.025,232.056,231.984,232.04,1096699994.0
2006-12-21 19:35:00,232.031,232.083,231.975,232.0,874999997.0
2006-12-21 19:40:00,232.0,232.0,231.87,231.919,1019899998.0
2006-12-21 19:45:00,231.925,231.971,231.911,231.95,704200000.0
2006-12-21 19:50:00,231.953,231.993,231.924,231.975,861300001.0
2006-12-21 19:55:00,231.982,232.014,231.919,231.937,772800001.0
2006-12-21 20:00:00,231.941,232.015,231.939,231.982,700400005.0
2006-12-21 20:05:00,231.984,232.014,231.878,231.954,798700001.0
2006-12-21 20:10:00,231.957,232.039,231.909,232.027,1298900003.0
2006-12-21 20:15:00,232.031,232.037,231.932,231.979,922399997.0
2006-12-21 20:20:00,231.972,232.018,231.956,231.965,1037899999.0
2006-12-21 20:25:00,231.966,232.01,231.917,231.924,1683900000.0
2006-12-21 20:30:00,231.924,231.998,231.905,231.97,1803400003.0
2006-12-21 20:35:00,231.951,232.015,231.872,232.015,775200003.0
2006-12-21 20:40:00,232.028,232.067,231.924,232.067,1390599998.0
2006-12-21 20:45:00,232.077,232.077,231.963,231.968,1135600002.0
2006-12-21 20:50:00,231.958,232.033,231.922,232.031,1008100001.0
2006-12-21 20:55:00,232.03,232.06,231.959,232.04,1637300004.0
2006-12-21 21:00:00,232.03,232.061,232.009,232.035,1402800004.0
2006-12-21 21:05:00,232.044,232.114,232.001,232.093,880799998.0
2006-12-21 21:10:00,232.104,232.108,232.055,232.075,725400004.0
2006-12-21 21:15:00,232.077,232.144,232.041,232.128,917099998.0
2006-12-21 21:20:00,232.13,232.215,232.115,232.19,1263500000.0
2006-12-21 21:25:00,232.203,232.222,232.133,232.178,832500001.0
2006-12-21 21:30:00,232.187,232.201,232.116,232.145,576000002.0
2006-12-21 21:35:00,232.14,232.183,232.111,232.161,286500000.0
2006-12-21 21:40:00,232.158,232.176,232.113,232.114,436100000.0
2006-12-21 21:45:00,232.119,232.16,232.073,232.112,479999998.0
2006-12-21 21:50:00,232.137,232.173,232.09,232.106,295899999.0
2006-12-21 21:55:00,232.085,232.167,232.043,232.127,415300000.0
2006-12-21 22:00:00,232.152,232.198,232.022,232.116,849900002.0
2006-12-21 22:05:00,232.13,232.135,232.062,232.088,288300001.0
2006-12-21 22:10:00,232.1,232.112,232.035,232.054,278000001.0
2006-12-21 22:15:00,232.041,232.043,231.955,231.958,603699999.0
2006-12-21 22:20:00,231.958,231.998,231.909,231.998,317300000.0
2006-12-21 22:25:00,231.976,232.022,231.888,231.943,491699998.0
2006-12-21 22:30:00,231.954,232.007,231.918,231.965,763900000.0
2006-12-21 22:35:00,231.965,231.978,231.893,231.893,316100002.0
2006-12-21 22:40:00,231.896,231.927,231.86,231.904,292699999.0
2006-12-21 22:45:00,231.892,231.944,231.836,231.867,328100000.0
2006-12-21 22:50:00,231.886,231.937,231.843,231.908,400200001.0
2006-12-21 22:55:00,231.885,231.993,231.877,231.985,335700001.0
2006-12-21 23:00:00,231.974,232.018,231.964,231.978,290299999.0
2006-12-21 23:05:00,231.989,232.052,231.969,232.029,174999999.0
2006-12-21 23:10:00,232.037,232.049,231.97,232.038,276399998.0
2006-12-21 23:15:00,232.029,232.051,231.98,231.985,274599999.0
2006-12-21 23:20:00,231.983,232.018,231.954,231.998,262500000.0
2006-12-21 23:25:00,231.996,232.012,231.939,231.958,258100000.0
2006-12-21 23:30:00,231.98,231.986,231.905,231.96,264600002.0
2006-12-21 23:35:00,231.967,231.998,231.873,231.988,245600000.0
2006-12-21 23:40:00,232.0,232.036,231.961,231.992,248200001.0
2006-12-21 23:45:00,232.001,232.026,231.952,231.986,255999998.0
2006-12-21 23:50:00,231.989,232.025,231.948,232.003,237500000.0
2006-12-21 23:55:00,232.01,232.084,231.969,232.038,231600002.0
2006-12-22 00:00:00,232.008,232.026,231.934,231.937,191699999.0
2006-12-22 00:05:00,231.903,231.927,231.812,231.88,281000001.0
2006-12-22 00:10:00,231.901,232.077,231.835,232.063,301899999.0
2006-12-22 00:15:00,232.066,232.111,232.016,232.031,269700000.0
2006-12-22 00:20:00,232.016,232.055,231.978,232.01,222400000.0
2006-12-22 00:25:00,231.992,232.037,231.962,231.987,230700001.0
2006-12-22 00:30:00,231.977,232.032,231.931,232.027,208100000.0
2006-12-22 00:35:00,232.019,232.046,231.98,232.026,261800001.0
2006-12-22 00:40:00,232.027,232.065,231.958,232.023,257499997.0
2006-12-22 00:45:00,232.093,232.12,232.018,232.091,285800002.0
2006-12-22 00:50:00,232.07,232.165,232.046,232.085,225100000.0
2006-12-22 00:55:00,232.085,232.157,232.049,232.072,219200001.0
2006-12-22 01:00:00,232.081,232.119,232.057,232.107,320500000.0
2006-12-22 01:05:00,232.123,232.14,232.047,232.051,266900000.0
2006-12-22 01:10:00,232.083,232.116,232.048,232.053,348500000.0
2006-12-22 01:15:00,232.082,232.129,232.05,232.078,262599999.0
2006-12-22 01:20:00,232.087,232.156,232.04,232.069,234200001.0
2006-12-22 01:25:00,232.069,232.086,232.032,232.07,264800001.0
2006-12-22 01:30:00,232.066,232.123,232.026,232.075,277100000.0
2006-12-22 01:35:00,232.086,232.107,231.991,231.999,218700000.0
2006-12-22 01:40:00,232.018,232.025,231.936,231.973,266500000.0
2006-12-22 01:45:00,231.974,232.073,231.948,232.043,320399999.0
2006-12-22 01:50:00,232.069,232.082,231.996,232.001,227500001.0
2006-12-22 01:55:00,232.033,232.091,231.987,232.009,234000000.0
2006-12-22 02:00:00,232.01,232.078,231.964,232.064,257500000.0
2006-12-22 02:05:00,232.067,232.125,232.025,232.025,247700001.0
2006-12-22 02:10:00,232.095,232.145,232.042,232.067,244000000.0
2006-12-22 02:15:00,232.087,232.138,232.071,232.103,271799999.0
2006-12-22 02:20:00,232.111,232.206,232.099,232.168,212999997.0
2006-12-22 02:25:00,232.169,232.211,232.141,232.185,240099998.0
2006-12-22 02:30:00,232.171,232.205,232.136,232.148,178600000.0
2006-12-22 02:35:00,232.156,232.156,232.053,232.093,301599999.0
2006-12-22 02:40:00,232.087,232.178,232.08,232.178,277200001.0
2006-12-22 02:45:00,232.175,232.183,232.103,232.175,292799999.0
2006-12-22 02:50:00,232.17,232.23,232.127,232.23,230400001.0
2006-12-22 02:55:00,232.181,232.252,232.151,232.237,216499999.0
2006-12-22 03:00:00,232.218,232.301,232.157,232.232,181200000.0
2006-12-22 03:05:00,232.217,232.284,232.201,232.234,217500002.0
2006-12-22 03:10:00,232.256,232.316,232.197,232.198,186800000.0
2006-12-22 03:15:00,232.208,232.227,232.144,232.212,246000001.0
2006-12-22 03:20:00,232.191,232.254,232.168,232.197,322400002.0
2006-12-22 03:25:00,232.164,232.233,232.131,232.172,252000000.0
2006-12-22 03:30:00,232.179,232.239,232.157,232.172,266600001.0
2006-12-22 03:35:00,232.149,232.188,232.122,232.172,221900000.0
2006-12-22 03:40:00,232.139,232.21,232.129,232.148,294199999.0
2006-12-22 03:45:00,232.156,232.19,232.134,232.145,272600001.0
2006-12-22 03:50:00,232.139,232.169,232.101,232.143,255200000.0
2006-12-22 03:55:00,232.171,232.219,232.129,232.196,307400000.0
2006-12-22 04:00:00,232.198,232.237,232.154,232.182,250499999.0
2006-12-22 04:05:00,232.18,232.192,232.148,232.148,289599998.0
2006-12-22 04:10:00,232.162,232.207,232.136,232.173,265700001.0
2006-12-22 04:15:00,232.215,232.225,232.07,232.093,233200000.0
2006-12-22 04:20:00,232.105,232.15,232.058,232.104,278600001.0
2006-12-22 04:25:00,232.083,232.144,232.068,232.101,229300000.0
2006-12-22 04:30:00,232.079,232.096,231.967,232.008,218399999.0
2006-12-22 04:35:00,232.027,232.084,231.991,232.067,208500000.0
2006-12-22 04:40:00,232.041,232.097,232.005,232.043,216899999.0
2006-12-22 04:45:00,232.032,232.127,232.028,232.059,186700001.0
2006-12-22 04:50:00,232.056,232.105,232.027,232.095,260600000.0
2006-12-22 04:55:00,232.088,232.13,232.065,232.085,271000002.0
2006-12-22 05:00:00,232.162,232.22,232.08,232.178,198300000.0
2006-12-22 05:05:00,232.181,232.181,232.084,232.14,249600001.0
2006-12-22 05:10:00,232.088,232.166,232.051,232.094,308700000.0
2006-12-22 05:15:00,232.113,232.137,232.064,232.079,233700000.0
2006-12-22 05:20:00,232.095,232.133,232.042,232.07,263999998.0
2006-12-22 05:25:00,232.08,232.114,232.064,232.068,255399999.0
2006-12-22 05:30:00,232.071,232.071,231.973,232.044,308400000.0
2006-12-22 05:35:00,232.02,232.07,231.993,232.053,282299998.0
2006-12-22 05:40:00,232.055,232.098,232.041,232.06,263500000.0
2006-12-22 05:45:00,232.148,232.148,232.012,232.029,243599999.0
2006-12-22 05:50:00,232.022,232.056,231.959,232.056,210600000.0
2006-12-22 05:55:00,232.021,232.072,231.952,232.002,305200003.0
2006-12-22 06:00:00,232.004,232.026,231.984,232.01,381000004.0
2006-12-22 06:05:00,232.023,232.056,231.956,232.028,301900002.0
2006-12-22 06:10:00,232.041,232.116,232.006,232.06,234800000.0
2006-12-22 06:15:00,232.043,232.081,232.012,232.062,225999999.0
2006-12-22 06:20:00,232.053,232.11,232.03,232.052,303600000.0
2006-12-22 06:25:00,232.042,232.049,231.993,232.02,246200000.0
2006-12-22 06:30:00,232.024,232.053,231.997,232.024,265399999.0
2006-12-22 06:35:00,231.983,232.082,231.983,232.021,230800000.0
2006-12-22 06:40:00,232.014,232.077,232.007,232.077,243400000.0
2006-12-22 06:45:00,232.066,232.121,232.043,232.057,282299999.0
2006-12-22 06:50:00,232.054,232.112,232.038,232.07,245399999.0
2006-12-22 06:55:00,232.063,232.128,232.055,232.083,228400001.0
2006-12-22 07:00:00,232.086,232.118,232.079,232.1,184300000.0
2006-12-22 07:05:00,232.1,232.142,232.085,232.085,267199998.0
2006-12-22 07:10:00,232.095,232.149,232.068,232.119,270399999.0
2006-12-22 07:15:00,232.133,232.156,232.05,232.135,247500001.0
2006-12-22 07:20:00,232.13,232.179,232.091,232.165,218600001.0
2006-12-22 07:25:00,232.149,232.197,232.143,232.168,273000001.0
2006-12-22 07:30:00,232.215,232.237,232.025,232.025,329800000.0
2006-12-22 07:35:00,232.089,232.103,232.021,232.039,231800001.0
2006-12-22 07:40:00,232.055,232.13,231.997,232.023,175100001.0
2006-12-22 07:45:00,232.062,232.172,231.994,232.086,205500000.0
2006-12-22 07:50:00,232.089,232.161,232.064,232.133,256900001.0
2006-12-22 07:55:00,232.127,232.188,232.079,232.143,277700001.0
2006-12-22 08:00:00,232.127,232.152,232.071,232.129,187000000.0
2006-12-22 08:05:00,232.134,232.134,232.029,232.051,224500000.0
2006-12-22 08:10:00,232.074,232.111,232.048,232.111,230499999.0
2006-12-22 08:15:00,232.14,232.15,232.069,232.123,255900001.0
2006-12-22 08:20:00,232.127,232.186,232.122,232.128,224900001.0
2006-12-22 08:25:00,232.108,232.175,232.03,232.16,263800001.0
2006-12-22 08:30:00,232.165,232.175,232.092,232.127,276799998.0
2006-12-22 08:35:00,232.102,232.198,232.099,232.111,232299999.0
2006-12-22 08:40:00,232.132,232.235,232.132,232.224,270800003.0
2006-12-22 08:45:00,232.22,232.261,232.134,232.207,278700000.0
2006-12-22 08:50:00,232.209,232.259,232.2,232.234,222500000.0
2006-12-22 08:55:00,232.206,232.23,232.147,232.188,292099999.0
2006-12-22 09:00:00,232.188,232.244,232.157,232.208,221200001.0
2006-12-22 09:05:00,232.19,232.243,232.162,232.182,194500000.0
2006-12-22 09:10:00,232.203,232.27,232.184,232.203,249000000.0
2006-12-22 09:15:00,232.238,232.349,232.219,232.307,246199999.0
2006-12-22 09:20:00,232.323,232.412,232.31,232.32,260900000.0
2006-12-22 09:25:00,232.329,232.401,232.3,232.3,303300003.0
2006-12-22 09:30:00,232.364,232.401,232.357,232.375,238399999.0
2006-12-22 09:35:00,232.385,232.433,232.317,232.371,217600000.0
2006-12-22 09:40:00,232.369,232.421,232.356,232.408,187200000.0
2006-12-22 09:45:00,232.4,232.428,232.332,232.364,206100000.0
2006-12-22 09:50:00,232.382,232.463,232.334,232.374,308000000.0
2006-12-22 09:55:00,232.373,232.419,232.344,232.412,216799999.0
2006-12-22 10:00:00,232.407,232.435,232.346,232.39,233599999.0
2006-12-22 10:05:00,232.414,232.421,232.239,232.278,152400000.0
2006-12-22 10:10:00,232.311,232.326,232.24,232.299,269599999.0
2006-12-22 10:15:00,232.296,232.337,232.251,232.337,268499999.0
2006-12-22 10:20:00,232.326,232.451,232.307,232.382,357600003.0
2006-12-22 10:25:00,232.372,232.416,232.349,232.404,184700001.0
2006-12-22 10:30:00,232.398,232.433,232.37,232.4,270900000.0
2006-12-22 10:35:00,232.4,232.427,232.346,232.37,212600001.0
2006-12-22 10:40:00,232.347,232.387,232.332,232.38,295700001.0
2006-12-22 10:45:00,232.393,232.452,232.375,232.43,276100000.0
2006-12-22 10:50:00,232.425,232.557,232.425,232.557,293799999.0
2006-12-22 10:55:00,232.569,232.596,232.55,232.577,223100000.0
2006-12-22 11:00:00,232.594,232.607,232.417,232.417,187600000.0
2006-12-22 11:05:00,232.418,232.451,232.36,232.437,196900001.0
2006-12-22 11:10:00,232.434,232.498,232.423,232.441,213900001.0
2006-12-22 11:15:00,232.475,232.587,232.471,232.536,185700000.0
2006-12-22 11:20:00,232.559,232.575,232.504,232.548,208600000.0
2006-12-22 11:25:00,232.537,232.552,232.461,232.506,261600002.0
2006-12-22 11:30:00,232.525,232.562,232.474,232.525,297099998.0
2006-12-22 11:35:00,232.529,232.559,232.489,232.54,245699999.0
2006-12-22 11:40:00,232.563,232.576,232.498,232.54,277200001.0
2006-12-22 11:45:00,232.532,232.595,232.524,232.55,238599999.0
2006-12-22 11:50:00,232.556,232.6,232.505,232.579,217000000.0
2006-12-22 11:55:00,232.578,232.88,232.561,232.752,268499999.0
2006-12-22 12:00:00,232.793,232.806,232.663,232.795,322300000.0
2006-12-22 12:05:00,232.789,232.879,232.728,232.782,253600000.0
2006-12-22 12:10:00,232.807,232.859,232.758,232.775,338000001.0
2006-12-22 12:15:00,232.765,232.872,232.765,232.816,228500001.0
2006-12-22 12:20:00,232.789,232.843,232.762,232.781,211900000.0
2006-12-22 12:25:00,232.77,232.84,232.724,232.724,259800001.0
2006-12-22 12:30:00,232.718,232.748,232.666,232.722,274899999.0
2006-12-22 12:35:00,232.731,232.832,232.686,232.799,271000000.0
2006-12-22 12:40:00,232.793,232.844,232.744,232.796,235000002.0
2006-12-22 12:45:00,232.785,232.907,232.755,232.884,237799998.0
2006-12-22 12:50:00,232.911,232.938,232.814,232.821,205600000.0
2006-12-22 12:55:00,232.805,232.813,232.719,232.767,299300001.0
2006-12-22 13:00:00,232.767,232.788,232.707,232.71,293999999.0
2006-12-22 13:05:00,232.722,232.742,232.647,232.69,310299999.0
2006-12-22 13:10:00,232.687,232.752,232.475,232.475,223500000.0
2006-12-22 13:15:00,232.446,232.689,232.446,232.634,289300000.0
2006-12-22 13:20:00,232.67,232.699,232.597,232.621,274200001.0
2006-12-22 13:25:00,232.596,232.661,232.529,232.548,296000000.0
2006-12-22 13:30:00,232.547,232.65,232.542,232.642,273900002.0
2006-12-22 13:35:00,232.637,232.702,232.584,232.691,222800001.0
2006-12-22 13:40:00,232.684,232.773,232.676,232.74,277600000.0
2006-12-22 13:45:00,232.715,232.742,232.635,232.707,316000000.0
2006-12-22 13:50:00,232.686,232.711,232.604,232.648,228199999.0
2006-12-22 13:55:00,232.653,232.742,232.633,232.636,271300001.0
2006-12-22 14:00:00,232.625,232.702,232.625,232.689,240500000.0
2006-12-22 14:05:00,232.702,232.706,232.65,232.691,248400000.0
2006-12-22 14:10:00,232.727,232.755,232.663,232.677,265299999.0
2006-12-22 14:15:00,232.683,232.683,232.55,232.577,272400000.0
2006-12-22 14:20:00,232.57,232.667,232.558,232.614,243300001.0
2006-12-22 14:25:00,232.63,232.684,232.568,232.593,284200002.0
2006-12-22 14:30:00,232.59,232.678,232.588,232.654,262299997.0
2006-12-22 14:35:00,232.665,232.665,232.606,232.627,226600000.0
2006-12-22 14:40:00,232.634,232.673,232.59,232.668,281400000.0
2006-12-22 14:45:00,232.677,232.722,232.62,232.656,237799999.0
2006-12-22 14:50:00,232.623,232.75,232.576,232.693,230200001.0
2006-12-22 14:55:00,232.759,232.76,232.665,232.665,259499999.0
2006-12-22 15:00:00,232.67,232.706,232.629,232.649,217100000.0
2006-12-22 15:05:00,232.631,232.665,232.608,232.665,216600000.0
2006-12-22 15:10:00,232.654,232.69,232.612,232.627,250999999.0
2006-12-22 15:15:00,232.635,232.781,232.635,232.781,280799996.0
2006-12-22 15:20:00,232.756,232.795,232.733,232.765,245300001.0
2006-12-22 15:25:00,232.777,232.779,232.566,232.566,255600001.0
2006-12-22 15:30:00,232.648,232.753,232.552,232.665,307600002.0
2006-12-22 15:35:00,232.667,232.705,232.616,232.663,255700001.0
2006-12-22 15:40:00,232.661,232.72,232.617,232.668,217400001.0
2006-12-22 15:45:00,232.668,232.698,232.592,232.672,259200000.0
2006-12-22 15:50:00,232.659,232.69,232.535,232.535,366000001.0
2006-12-22 15:55:00,232.532,232.618,232.513,232.544,307800000.0
2006-12-22 16:00:00,232.518,232.656,232.518,232.595,162100000.0
2006-12-22 16:05:00,232.579,232.616,232.493,232.616,261199997.0
2006-12-22 16:10:00,232.614,232.686,232.595,232.664,273099999.0
2006-12-22 16:15:00,232.68,232.695,232.607,232.619,299200000.0
2006-12-22 16:20:00,232.619,232.679,232.575,232.585,258399999.0
2006-12-22 16:25:00,232.544,232.563,232.476,232.555,188100002.0
2006-12-22 16:30:00,232.565,232.58,232.48,232.544,257700000.0
2006-12-22 16:35:00,232.531,232.56,232.45,232.487,199900001.0
2006-12-22 16:40:00,232.463,232.529,232.463,232.51,219400000.0
2006-12-22 16:45:00,232.507,232.602,232.496,232.566,258100000.0
2006-12-22 16:50:00,232.584,232.647,232.559,232.621,344600000.0
2006-12-22 16:55:00,232.62,232.659,232.272,232.469,287100000.0
2006-12-22 17:00:00,232.522,232.74,232.511,232.701,289800001.0
2006-12-22 17:05:00,232.708,232.811,232.708,232.76,254899999.0
2006-12-22 17:10:00,232.751,232.782,232.658,232.658,192800000.0
2006-12-22 17:15:00,232.667,232.811,232.655,232.798,233700000.0
2006-12-22 17:20:00,232.803,232.906,232.695,232.734,242900000.0
2006-12-22 17:25:00,232.719,232.738,232.508,232.599,278199998.0
2006-12-22 17:30:00,232.596,232.621,232.57,232.618,260599998.0
2006-12-22 17:35:00,232.613,232.702,232.6,232.702,226600000.0
2006-12-22 17:40:00,232.683,232.696,232.609,232.652,198200001.0
2006-12-22 17:45:00,232.655,232.68,232.625,232.637,230800001.0
2006-12-22 17:50:00,232.621,232.669,232.565,232.592,268800000.0
2006-12-22 17:55:00,232.573,232.713,232.496,232.713,212100000.0
2006-12-22 18:00:00,232.756,232.768,232.704,232.724,2551699997.0
2006-12-22 18:05:00,232.733,232.768,232.682,232.72,3187999997.0
2006-12-22 18:10:00,232.711,232.787,232.638,232.753,2101700000.0
2006-12-22 18:15:00,232.78,232.855,232.752,232.84,2590400005.0
2006-12-22 18:20:00,232.852,232.884,232.673,232.683,3212500004.0
2006-12-22 18:25:00,232.694,232.774,232.65,232.718,2256700002.0
2006-12-22 18:30:00,232.711,232.798,232.67,232.674,2254799995.0
2006-12-22 18:35:00,232.667,232.744,232.633,232.65,1263899999.0
2006-12-22 18:40:00,232.636,232.715,232.612,232.675,1300700001.0
2006-12-22 18:45:00,232.678,232.753,232.639,232.65,706300002.0
2006-12-22 18:50:00,232.655,232.667,232.51,232.667,1193100003.0
2006-12-22 18:55:00,232.693,232.728,232.597,232.597,1152599999.0
2006-12-22 19:00:00,232.614,232.638,232.532,232.545,927599999.0
2006-12-22 19:05:00,232.55,232.667,232.52,232.576,1482700001.0
2006-12-22 19:10:00,232.575,232.621,232.466,232.466,708600001.0
2006-12-22 19:15:00,232.528,232.597,232.477,232.507,921299999.0
2006-12-22 19:20:00,232.51,232.595,232.478,232.524,1094399999.0
2006-12-22 19:25:00,232.513,232.528,232.427,232.523,1274500004.0
2006-12-22 19:30:00,232.528,232.602,232.474,232.53,1308200000.0
2006-12-22 19:35:00,232.541,232.7,232.525,232.61,878600000.0
2006-12-22 19:40:00,232.611,232.611,232.492,232.525,1099200003.0
2006-12-22 19:45:00,232.528,232.581,232.506,232.562,765100002.0
2006-12-22 19:50:00,232.578,232.623,232.512,232.525,752499999.0
2006-12-22 19:55:00,232.496,232.606,232.481,232.579,851100000.0
2006-12-22 20:00:00,232.596,232.635,232.524,232.58,701800005.0
2006-12-22 20:05:00,232.584,232.612,232.543,232.575,764000001.0
2006-12-22 20:10:00,232.578,232.645,232.518,232.56,1265699998.0
2006-12-22 20:15:00,232.564,232.584,232.5,232.573,877599999.0
2006-12-22 20:20:00,232.58,232.64,232.534,232.563,1052900000.0
2006-12-22 20:25:00,232.554,232.596,232.503,232.534,1607700000.0
2006-12-22 20:30:00,232.581,232.602,232.501,232.555,1824200002.0
2006-12-22 20:35:00,232.55,232.606,232.531,232.58,785800000.0
2006-12-22 20:40:00,232.582,232.597,232.534,232.577,1667600005.0
2006-12-22 20:45:00,232.588,232.655,232.545,232.641,1014500001.0
2006-12-22 20:50:00,232.647,232.698,232.617,232.633,966500001.0
2006-12-22 20:55:00,232.626,232.694,232.599,232.653,1990700005.0
2006-12-22 21:00:00,232.632,232.692,232.504,232.629,1541400001.0
2006-12-22 21:05:00,232.623,232.623,232.44,232.622,778900000.0
2006-12-22 21:10:00,232.615,232.658,232.545,232.545,804299999.0
2006-12-22 21:15:00,232.557,232.689,232.556,232.569,993300001.0
2006-12-22 21:20:00,232.592,232.642,232.518,232.63,1111000003.0
2006-12-22 21:25:00,232.639,232.684,232.577,232.637,902700001.0
2006-12-22 21:30:00,232.625,232.657,232.538,232.613,568699999.0
2006-12-22 21:35:00,232.625,232.644,232.567,232.618,405800001.0
2006-12-22 21:40:00,232.618,232.664,232.572,232.577,517600001.0
2006-12-22 21:45:00,232.63,232.69,232.616,232.665,552900000.0
2006-12-22 21:50:00,232.668,232.7,232.615,232.658,325899998.0
2006-12-22 21:55:00,232.653,232.755,232.639,232.755,364800000.0
2006-12-22 22:00:00,232.739,232.761,232.643,232.723,1012900006.0
2006-12-22 22:05:00,232.721,232.768,232.657,232.714,305200000.0
2006-12-22 22:10:00,232.706,232.774,232.697,232.701,287000000.0
2006-12-22 22:15:00,232.719,232.782,232.678,232.782,631700002.0
2006-12-22 22:20:00,232.717,232.731,232.621,232.682,302700000.0
2006-12-22 22:25:00,232.674,232.755,232.655,232.716,518400000.0
2006-12-22 22:30:00,232.716,232.716,232.68,232.681,727800003.0
2006-12-22 22:35:00,232.703,232.703,232.599,232.599,303600001.0
2006-12-22 22:40:00,232.608,232.706,232.572,232.657,382900000.0
2006-12-22 22:45:00,232.709,232.751,232.651,232.724,395900000.0
2006-12-22 22:50:00,232.716,232.78,232.665,232.704,354800001.0
2006-12-22 22:55:00,232.699,232.772,232.633,232.679,390299998.0
2006-12-22 23:00:00,232.647,232.748,232.63,232.714,265500001.0
2006-12-22 23:05:00,232.687,232.758,232.649,232.704,318200000.0
2006-12-22 23:10:00,232.696,232.718,232.528,232.569,237700001.0
2006-12-22 23:15:00,232.629,232.65,232.471,232.642,167100001.0
2006-12-22 23:20:00,232.585,232.668,232.512,232.66,278200001.0
2006-12-22 23:25:00,232.596,232.734,232.571,232.633,240099999.0
2006-12-22 23:30:00,232.652,232.661,232.446,232.628,210700000.0
2006-12-22 23:35:00,232.598,232.698,232.587,232.608,203800000.0
2006-12-22 23:40:00,232.654,232.701,232.611,232.645,251700000.0
2006-12-22 23:45:00,232.639,232.795,232.604,232.691,198999999.0
2006-12-22 23:50:00,232.695,232.758,232.53,232.672,249600001.0
2006-12-22 23:55:00,232.711,232.715,232.455,232.502,258000000.0
2006-12-25 00:00:00,232.652,232.701,232.517,232.517,214600000.0
2006-12-25 00:05:00,232.467,232.503,232.42,232.495,248700001.0
2006-12-25 00:10:00,232.485,232.519,232.385,232.385,275800000.0
2006-12-25 00:15:00,232.373,232.549,232.332,232.407,225300000.0
2006-12-25 00:20:00,232.43,232.445,232.34,232.404,224800000.0
2006-12-25 00:25:00,232.422,232.426,232.308,232.417,321399999.0
2006-12-25 00:30:00,232.351,232.411,232.301,232.401,257400000.0
2006-12-25 00:35:00,232.421,232.434,232.345,232.345,232099999.0
2006-12-25 00:40:00,232.351,232.45,232.351,232.45,213399999.0
2006-12-25 00:45:00,232.404,232.42,232.339,232.342,233800003.0
2006-12-25 00:50:00,232.372,232.42,232.353,232.394,283900001.0
2006-12-25 00:55:00,232.413,232.463,232.372,232.372,254099998.0
2006-12-25 01:00:00,232.446,232.532,232.4,232.504,261200000.0
2006-12-25 01:05:00,232.513,232.535,232.493,232.493,219099999.0
2006-12-25 01:10:00,232.517,232.588,232.517,232.559,337600002.0
2006-12-25 01:15:00,232.562,232.562,232.461,232.49,253399999.0
2006-12-25 01:20:00,232.503,232.561,232.472,232.535,271399999.0
2006-12-25 01:25:00,232.522,232.545,232.468,232.504,280699999.0
2006-12-25 01:30:00,232.473,232.541,232.462,232.5,272100000.0
2006-12-25 01:35:00,232.496,232.504,232.461,232.478,218999999.0
2006-12-25 01:40:00,232.478,232.508,232.415,232.452,291999997.0
2006-12-25 01:45:00,232.464,232.513,232.436,232.463,356500000.0
2006-12-25 01:50:00,232.458,232.569,232.43,232.569,207700001.0
2006-12-25 01:55:00,232.602,232.707,232.597,232.668,272600002.0
2006-12-25 02:00:00,232.669,232.748,232.562,232.597,292500000.0
2006-12-25 02:05:00,232.583,232.632,232.551,232.571,287199998.0
2006-12-25 02:10:00,232.596,232.638,232.464,232.55,270499999.0
2006-12-25 02:15:00,232.463,232.582,232.439,232.497,230200000.0
2006-12-25 02:20:00,232.492,232.609,232.467,232.609,244899999.0
2006-12-25 02:25:00,232.59,232.622,232.466,232.513,246099999.0
2006-12-25 02:30:00,232.503,232.602,232.441,232.508,276699999.0
2006-12-25 02:35:00,232.475,232.554,232.441,232.499,217300000.0
2006-12-25 02:40:00,232.494,232.569,232.463,232.547,217200001.0
2006-12-25 02:45:00,232.56,232.606,232.499,232.573,245500001.0
2006-12-25 02:50:00,232.566,232.597,232.504,232.528,291099998.0
2006-12-25 02:55:00,232.58,232.621,232.489,232.517,248800000.0
2006-12-25 03:00:00,232.545,232.6,232.499,232.545,235100001.0
2006-12-25 03:05:00,232.55,232.607,232.5,232.603,258200000.0
2006-12-25 03:10:00,232.591,232.624,232.55,232.588,274400000.0
2006-12-25 03:15:00,232.608,232.631,232.552,232.594,222499999.0
2006-12-25 03:20:00,232.584,232.618,232.497,232.6,357499998.0
2006-12-25 03:25:00,232.609,232.664,232.57,232.598,214200000.0
2006-12-25 03:30:00,232.586,232.646,232.54,232.646,231099998.0
2006-12-25 03:35:00,232.637,232.668,232.515,232.584,263199998.0
2006-12-25 03:40:00,232.58,232.618,232.538,232.553,265200000.0
2006-12-25 03:45:00,232.54,232.607,232.511,232.597,288200001.0
2006-12-25 03:50:00,232.582,232.607,232.509,232.509,309300002.0
2006-12-25 03:55:00,232.544,232.567,232.474,232.546,302800002.0
2006-12-25 04:00:00,232.529,232.565,232.458,232.539,250600000.0
2006-12-25 04:05:00,232.549,232.562,232.451,232.451,293800001.0
2006-12-25 04:10:00,232.483,232.562,232.471,232.562,257400000.0
2006-12-25 04:15:00,232.572,232.573,232.476,232.539,187800000.0
2006-12-25 04:20:00,232.511,232.553,232.484,232.546,316500001.0
2006-12-25 04:25:00,232.542,232.56,232.474,232.496,208400000.0
2006-12-25 04:30:00,232.558,232.558,232.448,232.536,245499998.0
2006-12-25 04:35:00,232.473,232.534,232.448,232.476,235499999.0
2006-12-25 04:40:00,232.473,232.539,232.428,232.472,259900001.0
2006-12-25 04:45:00,232.471,232.542,232.447,232.531,299600001.0
2006-12-25 04:50:00,232.479,232.533,232.432,232.479,293000002.0
2006-12-25 04:55:00,232.474,232.527,232.445,232.467,270600000.0
2006-12-25 05:00:00,232.485,232.535,232.399,232.436,233300000.0
2006-12-25 05:05:00,232.432,232.46,232.402,232.44,231399999.0
2006-12-25 05:10:00,232.431,232.45,232.344,232.403,216199999.0
2006-12-25 05:15:00,232.395,232.533,232.395,232.528,264200000.0
2006-12-25 05:20:00,232.545,232.556,232.515,232.525,226400000.0
2006-12-25 05:25:00,232.528,232.535,232.43,232.434,257899999.0
2006-12-25 05:30:00,232.479,232.509,232.431,232.47,212900000.0
2006-12-25 05:35:00,232.494,232.513,232.431,232.47,249000000.0
2006-12-25 05:40:00,232.441,232.532,232.432,232.532,221200000.0
2006-12-25 05:45:00,232.502,232.545,232.428,232.444,184299999.0
2006-12-25 05:50:00,232.46,232.538,232.431,232.5,274000001.0
2006-12-25 05:55:00,232.465,232.525,232.416,232.455,305800003.0
2006-12-25 06:00:00,232.419,232.543,232.401,232.486,237400001.0
2006-12-25 06:05:00,232.471,232.55,232.365,232.365,224400000.0
2006-12-25 06:10:00,232.37,232.501,232.356,232.448,266100000.0
2006-12-25 06:15:00,232.462,232.483,232.367,232.41,163200000.0
2006-12-25 06:20:00,232.374,232.469,232.355,232.431,316500002.0
2006-12-25 06:25:00,232.423,232.477,232.384,232.459,313300002.0
2006-12-25 06:30:00,232.481,232.481,232.392,232.396,229200001.0
2006-12-25 06:35:00,232.405,232.486,232.37,232.37,260200000.0
2006-12-25 06:40:00,232.393,232.481,232.388,232.479,288199999.0
2006-12-25 06:45:00,232.411,232.522,232.397,232.399,259300000.0
2006-12-25 06:50:00,232.395,232.506,232.39,232.468,293900001.0
2006-12-25 06:55:00,232.457,232.54,232.417,232.503,223100000.0
2006-12-25 07:00:00,232.512,232.58,232.475,232.543,207100000.0
2006-12-25 07:05:00,232.502,232.572,232.448,232.517,288900000.0
2006-12-25 07:10:00,232.566,232.604,232.519,232.577,191300000.0
2006-12-25 07:15:00,232.619,232.619,232.496,232.5,232500001.0
2006-12-25 07:20:00,232.58,232.6,232.533,232.591,278300000.0
2006-12-25 07:25:00,232.563,232.608,232.529,232.535,266899999.0
2006-12-25 07:30:00,232.567,232.603,232.515,232.535,210500000.0
2006-12-25 07:35:00,232.54,232.653,232.507,232.57,289000000.0
2006-12-25 07:40:00,232.613,232.613,232.464,232.525,213599999.0
2006-12-25 07:45:00,232.539,232.566,232.457,232.541,221300000.0
2006-12-25 07:50:00,232.55,232.615,232.52,232.583,294400001.0
2006-12-25 07:55:00,232.557,232.612,232.506,232.506,228300001.0
2006-12-25 08:00:00,232.585,232.629,232.501,232.55,220100001.0
2006-12-25 08:05:00,232.566,232.668,232.526,232.578,232399999.0
2006-12-25 08:10:00,232.574,232.67,232.561,232.63,257999999.0
2006-12-25 08:15:00,232.598,232.65,232.504,232.504,297100001.0
2006-12-25 08:20:00,232.52,232.633,232.517,232.615,253400000.0
2006-12-25 08:25:00,232.618,232.69,232.579,232.647,226600000.0
2006-12-25 08:30:00,232.641,232.712,232.615,232.667,223000001.0
2006-12-25 08:35:00,232.672,232.755,232.65,232.663,328100001.0
2006-12-25 08:40:00,232.665,232.817,232.659,232.659,348099996.0
2006-12-25 08:45:00,232.663,232.802,232.663,232.75,297300004.0
2006-12-25 08:50:00,232.757,232.797,232.658,232.727,302400004.0
2006-12-25 08:55:00,232.727,232.779,232.691,232.75,253500001.0
2006-12-25 09:00:00,232.816,232.823,232.708,232.731,258600000.0
2006-12-25 09:05:00,232.748,232.816,232.67,232.754,261300000.0
2006-12-25 09:10:00,232.797,232.868,232.735,232.796,257599999.0
2006-12-25 09:15:00,232.812,232.866,232.779,232.798,314200002.0
2006-12-25 09:20:00,232.867,232.914,232.72,232.83,175700000.0
2006-12-25 09:25:00,232.813,232.862,232.745,232.819,343799999.0
2006-12-25 09:30:00,232.818,232.88,232.771,232.821,280999999.0
2006-12-25 09:35:00,232.814,232.889,232.739,232.745,397499997.0
2006-12-25 09:40:00,232.758,232.824,232.753,232.781,198800000.0
2006-12-25 09:45:00,232.795,232.857,232.713,232.786,247699997.0
2006-12-25 09:50:00,232.791,232.856,232.721,232.82,254500000.0
2006-12-25 09:55:00,232.837,232.855,232.772,232.837,212900000.0
2006-12-25 10:00:00,232.777,233.011,232.637,232.941,220300000.0
2006-12-25 10:05:00,233.001,233.038,232.843,233.002,182600000.0
2006-12-25 10:10:00,232.926,233.026,232.882,232.989,238500000.0
2006-12-25 10:15:00,232.964,232.975,232.847,232.921,261599999.0
2006-12-25 10:20:00,232.951,232.973,232.763,232.813,294200002.0
2006-12-25 10:25:00,232.859,232.864,232.745,232.861,261499999.0
2006-12-25 10:30:00,232.785,232.859,232.598,232.674,242700000.0
2006-12-25 10:35:00,232.715,232.839,232.654,232.71,216200000.0
2006-12-25 10:40:00,232.69,232.897,232.656,232.758,236200002.0
2006-12-25 10:45:00,232.742,232.811,232.668,232.811,275299997.0
2006-12-25 10:50:00,232.814,232.878,232.673,232.699,248300001.0
2006-12-25 10:55:00,232.745,232.838,232.678,232.777,211600000.0
2006-12-25 11:00:00,232.788,232.9,232.676,232.9,259300001.0
2006-12-25 11:05:00,232.91,232.999,232.69,232.831,279700002.0
2006-12-25 11:10:00,232.805,232.878,232.754,232.759,276400000.0
2006-12-25 11:15:00,232.792,232.858,232.781,232.856,249899999.0
2006-12-25 11:20:00,232.857,232.879,232.808,232.816,253500001.0
2006-12-25 11:25:00,232.812,232.817,232.596,232.596,248899999.0
2006-12-25 11:30:00,232.684,232.745,232.616,232.738,209299997.0
2006-12-25 11:35:00,232.722,232.799,232.646,232.729,294299999.0
2006-12-25 11:40:00,232.716,232.825,232.595,232.614,255200001.0
2006-12-25 11:45:00,232.65,232.832,232.615,232.724,221400000.0
2006-12-25 11:50:00,232.727,232.796,232.644,232.644,221600000.0
2006-12-25 11:55:00,232.636,232.862,232.633,232.849,193000000.0
2006-12-25 12:00:00,232.853,233.027,232.75,232.786,251099998.0
2006-12-25 12:05:00,232.618,232.978,232.583,232.891,223700001.0
2006-12-25 12:10:00,232.86,232.86,232.618,232.698,203400000.0
2006-12-25 12:15:00,232.647,233.129,232.616,232.667,390799998.0
2006-12-25 12:20:00,232.668,232.997,232.64,232.652,261799999.0
2006-12-25 12:25:00,232.645,233.072,232.633,232.696,198600000.0
2006-12-25 12:30:00,232.992,233.226,232.992,233.226,204100000.0
2006-12-25 12:35:00,233.241,233.261,232.693,233.045,284799998.0
2006-12-25 12:40:00,232.982,233.004,232.742,232.844,236200000.0
2006-12-25 12:45:00,232.883,233.233,232.883,233.223,269500001.0
2006-12-25 12:50:00,233.254,233.262,233.204,233.243,275200001.0
2006-12-25 12:55:00,233.236,233.265,233.207,233.219,240600000.0
2006-12-25 13:00:00,233.205,233.275,233.181,233.275,253099998.0
2006-12-25 13:05:00,233.305,233.345,233.282,233.303,294700001.0
2006-12-25 13:10:00,233.278,233.294,232.901,233.244,351600000.0
2006-12-25 13:15:00,233.278,233.295,233.002,233.269,282899999.0
2006-12-25 13:20:00,233.294,233.324,233.27,233.303,226000000.0
2006-12-25 13:25:00,233.327,233.407,233.313,233.323,240200001.0
2006-12-25 13:30:00,233.374,233.489,233.323,233.325,240300001.0
2006-12-25 13:35:00,233.227,233.269,232.846,233.265,175900000.0
2006-12-25 13:40:00,233.261,233.287,233.23,233.262,234500001.0
2006-12-25 13:45:00,233.274,233.445,233.273,233.356,210500000.0
2006-12-25 13:50:00,233.352,233.369,233.322,233.356,245599999.0
2006-12-25 13:55:00,233.358,233.505,233.357,233.488,174700000.0
2006-12-25 14:00:00,233.456,233.514,233.425,233.514,225200000.0
2006-12-25 14:05:00,233.516,233.524,233.379,233.399,129100000.0
2006-12-25 14:10:00,233.398,233.579,233.398,233.525,227900000.0
2006-12-25 14:15:00,233.531,233.542,232.814,232.842,182299998.0
2006-12-25 14:20:00,232.835,232.858,232.767,232.806,253600001.0
2006-12-25 14:25:00,232.816,232.878,232.816,232.838,171500000.0
2006-12-25 14:30:00,232.821,232.859,232.821,232.852,300400001.0
2006-12-25 14:35:00,232.853,232.863,232.747,232.803,242400001.0
2006-12-25 14:40:00,232.805,232.871,232.785,232.832,222800000.0
2006-12-25 14:45:00,232.835,232.85,232.809,232.83,261300001.0
2006-12-25 14:50:00,232.828,232.856,232.816,232.848,243800001.0
2006-12-25 14:55:00,232.844,232.859,232.827,232.84,375699999.0
2006-12-25 15:00:00,232.847,232.856,232.827,232.844,245899999.0
2006-12-25 15:05:00,232.829,233.326,232.828,233.326,205000001.0
2006-12-25 15:10:00,233.366,233.383,233.354,233.375,311100000.0
2006-12-25 15:15:00,233.376,233.383,233.355,233.369,220300000.0
2006-12-25 15:20:00,233.356,233.387,233.356,233.376,220800000.0
2006-12-25 15:25:00,233.375,233.385,233.355,233.356,281000000.0
2006-12-25 15:30:00,233.355,233.402,233.085,233.085,245100001.0
2006-12-25 15:35:00,233.12,233.353,233.024,233.043,275900001.0
2006-12-25 15:40:00,232.986,233.294,232.964,233.249,300900001.0
2006-12-25 15:45:00,233.317,233.384,233.204,233.278,225100001.0
2006-12-25 15:50:00,233.307,233.362,232.996,233.266,304600000.0
2006-12-25 15:55:00,233.142,233.281,232.944,232.964,207000000.0
2006-12-25 16:00:00,232.957,233.066,232.957,233.037,163700001.0
2006-12-25 16:05:00,233.044,233.054,232.934,232.991,162800001.0
2006-12-25 16:10:00,232.959,232.977,232.948,232.957,233900001.0
2006-12-25 16:15:00,232.962,232.976,232.947,232.961,227700000.0
2006-12-25 16:20:00,232.965,232.965,232.862,232.873,337999999.0
2006-12-25 16:25:00,232.867,232.884,232.854,232.881,190299999.0
2006-12-25 16:30:00,232.873,232.886,232.858,232.886,272299999.0
2006-12-25 16:35:00,232.868,232.961,232.861,232.961,220899999.0
2006-12-25 16:40:00,232.965,232.982,232.959,232.972,245900000.0
2006-12-25 16:45:00,232.968,232.987,232.96,232.97,300400000.0
2006-12-25 16:50:00,232.978,232.992,232.959,232.975,307999999.0
2006-12-25 16:55:00,232.963,232.992,232.962,232.964,298300000.0
2006-12-25 17:00:00,232.959,232.99,232.954,232.963,295000003.0
2006-12-25 17:05:00,232.959,232.985,232.954,232.966,186200000.0
2006-12-25 17:10:00,232.962,233.277,232.962,233.254,248400000.0
2006-12-25 17:15:00,233.556,234.34,233.531,234.337,254000001.0
2006-12-25 17:20:00,234.341,234.362,233.183,233.26,181699999.0
2006-12-25 17:25:00,233.24,233.271,233.236,233.25,228800000.0
2006-12-25 17:30:00,233.251,233.268,233.23,233.259,288200001.0
2006-12-25 17:35:00,233.251,233.266,233.235,233.263,214400003.0
2006-12-25 17:40:00,233.256,233.262,233.231,233.253,198099999.0
2006-12-25 17:45:00,233.259,233.265,233.231,233.248,312899998.0
2006-12-25 17:50:00,233.25,233.267,233.237,233.25,277800002.0
2006-12-25 17:55:00,233.268,233.556,233.238,233.55,211900000.0
2006-12-25 18:00:00,233.871,234.423,233.844,234.416,2178999996.0
2006-12-25 18:05:00,234.424,234.515,234.151,234.503,3491899994.0
2006-12-25 18:10:00,234.504,234.567,234.465,234.548,2391800003.0
2006-12-25 18:15:00,234.556,234.643,234.537,234.643,2392399996.0
2006-12-25 18:20:00,234.645,234.675,234.613,234.651,3283399991.0
2006-12-25 18:25:00,234.664,234.748,234.651,234.735,2128800003.0
2006-12-25 18:30:00,234.733,234.748,234.708,234.718,2171400005.0
2006-12-25 18:35:00,234.715,234.753,234.708,234.729,1205899995.0
2006-12-25 18:40:00,234.72,234.754,234.708,234.733,1256699993.0
2006-12-25 18:45:00,234.742,234.746,234.714,234.728,818800002.0
2006-12-25 18:50:00,234.743,234.749,234.718,234.736,1213100001.0
2006-12-25 18:55:00,234.74,234.748,234.706,234.733,1103300000.0
2006-12-25 19:00:00,234.722,234.746,234.715,234.739,762200001.0
2006-12-25 19:05:00,234.741,234.756,234.713,234.726,1359600002.0
2006-12-25 19:10:00,234.73,234.745,234.714,234.729,800000003.0
2006-12-25 19:15:00,234.742,234.761,234.716,234.732,925800002.0
2006-12-25 19:20:00,234.73,234.753,234.719,234.728,1035699998.0
2006-12-25 19:25:00,234.737,234.737,233.023,233.129,1371599999.0
2006-12-25 19:30:00,233.107,233.118,233.09,233.098,1297400002.0
2006-12-25 19:35:00,233.094,233.118,233.084,233.097,959300001.0
2006-12-25 19:40:00,233.099,233.119,233.077,233.092,1099700003.0
2006-12-25 19:45:00,233.093,233.17,233.08,233.17,659999999.0
2006-12-25 19:50:00,233.183,233.203,233.068,233.08,797700001.0
2006-12-25 19:55:00,233.075,233.162,232.969,233.095,946999997.0
2006-12-25 20:00:00,233.099,233.103,233.08,233.085,609300002.0
2006-12-25 20:05:00,233.078,233.108,233.066,233.085,763899999.0
2006-12-25 20:10:00,233.086,233.12,233.074,233.097,1291400003.0
2006-12-25 20:15:00,233.094,233.109,233.077,233.093,963900005.0
2006-12-25 20:20:00,233.085,233.111,233.076,233.086,978900000.0
2006-12-25 20:25:00,233.102,233.165,232.929,233.076,1628400001.0
2006-12-25 20:30:00,233.082,233.099,233.07,233.09,1777300004.0
2006-12-25 20:35:00,233.086,233.103,233.067,233.072,859300006.0
2006-12-25 20:40:00,233.078,233.102,233.067,233.085,1607600002.0
2006-12-25 20:45:00,233.069,233.225,232.959,233.034,1108400000.0
2006-12-25 20:50:00,233.045,233.131,233.036,233.099,889200001.0
2006-12-25 20:55:00,233.096,233.168,233.07,233.167,1732700002.0
2006-12-25 21:00:00,233.177,233.186,233.147,233.175,1540399999.0
2006-12-25 21:05:00,233.178,233.198,233.155,233.171,752399999.0
2006-12-25 21:10:00,233.174,233.188,233.157,233.172,732400000.0
2006-12-25 21:15:00,233.17,233.191,233.158,233.191,1046100001.0
2006-12-25 21:20:00,233.186,233.191,233.157,233.17,1247699996.0
2006-12-25 21:25:00,233.177,233.188,233.151,233.167,834300003.0
2006-12-25 21:30:00,233.171,233.184,233.149,233.17,542799999.0
2006-12-25 21:35:00,233.163,233.191,233.158,233.175,305600000.0
2006-12-25 21:40:00,233.176,233.188,233.153,233.168,501700001.0
2006-12-25 21:45:00,233.176,233.184,233.151,233.171,445900001.0
2006-12-25 21:50:00,233.182,233.183,233.157,233.182,364400001.0
2006-12-25 21:55:00,233.172,233.182,233.155,233.156,373200001.0
2006-12-25 22:00:00,233.143,233.197,233.143,233.169,867199998.0
2006-12-25 22:05:00,233.16,233.183,233.148,233.164,301600000.0
2006-12-25 22:10:00,233.171,233.179,233.153,233.16,265800000.0
2006-12-25 22:15:00,233.154,233.193,233.154,233.173,638899996.0
2006-12-25 22:20:00,233.174,233.183,233.15,233.183,420799999.0
2006-12-25 22:25:00,233.163,233.179,233.15,233.153,502499998.0
2006-12-25 22:30:00,233.159,233.18,233.15,233.155,743599999.0
2006-12-25 22:35:00,233.165,233.317,233.154,233.317,375200001.0
2006-12-25 22:40:00,233.347,233.645,233.334,233.625,368299999.0
2006-12-25 22:45:00,233.641,234.507,233.641,234.459,399000000.0
2006-12-25 22:50:00,234.452,234.493,234.436,234.455,378199999.0
2006-12-25 22:55:00,234.453,234.465,234.159,234.165,360899999.0
2006-12-25 23:00:00,234.149,234.182,234.149,234.17,242899999.0
2006-12-25 23:05:00,234.164,234.181,234.143,234.168,223399999.0
2006-12-25 23:10:00,234.154,234.181,234.142,234.158,310299998.0
2006-12-25 23:15:00,234.073,234.073,233.555,233.563,194700001.0
2006-12-25 23:20:00,233.569,233.585,233.551,233.57,250600001.0
2006-12-25 23:25:00,233.569,233.589,233.552,233.552,273899998.0
2006-12-25 23:30:00,233.565,233.568,232.939,233.288,251600000.0
2006-12-25 23:35:00,233.362,234.161,233.355,234.015,190700000.0
2006-12-25 23:40:00,234.005,234.602,234.005,234.417,292100001.0
2006-12-25 23:45:00,234.472,234.535,233.038,233.055,244100000.0
2006-12-25 23:50:00,233.055,233.156,232.645,232.65,189500000.0
2006-12-25 23:55:00,232.568,232.742,232.442,232.546,278699999.0
2006-12-26 00:00:00,232.898,233.027,232.495,232.525,271500000.0
2006-12-26 00:05:00,232.538,232.594,232.487,232.594,246100000.0
2006-12-26 00:10:00,232.577,232.661,232.522,232.631,244400002.0
2006-12-26 00:15:00,232.612,232.825,232.601,232.707,278800000.0
2006-12-26 00:20:00,232.71,232.783,232.654,232.654,253200001.0
2006-12-26 00:25:00,232.667,232.787,232.667,232.785,258200000.0
2006-12-26 00:30:00,232.77,232.778,232.632,232.632,177800002.0
2006-12-26 00:35:00,232.625,232.683,232.575,232.645,197600000.0
2006-12-26 00:40:00,232.678,232.709,232.532,232.566,214700000.0
2006-12-26 00:45:00,232.597,232.684,232.547,232.674,233000000.0
2006-12-26 00:50:00,232.688,232.704,232.597,232.599,290800001.0
2006-12-26 00:55:00,232.625,232.765,232.625,232.754,249300000.0
2006-12-26 01:00:00,232.754,232.76,232.58,232.694,265000000.0
2006-12-26 01:05:00,232.712,232.727,232.574,232.68,267700001.0
2006-12-26 01:10:00,232.663,232.732,232.579,232.67,277799998.0
2006-12-26 01:15:00,232.664,232.72,232.599,232.7,232400002.0
2006-12-26 01:20:00,232.62,232.726,232.62,232.658,260300000.0
2006-12-26 01:25:00,232.662,232.749,232.591,232.654,298500001.0
2006-12-26 01:30:00,232.735,232.987,232.708,232.783,293800002.0
2006-12-26 01:35:00,232.762,232.826,232.72,232.818,231800001.0
2006-12-26 01:40:00,232.834,232.839,232.654,232.702,324600004.0
2006-12-26 01:45:00,232.685,232.789,232.665,232.753,320399998.0
2006-12-26 01:50:00,232.771,232.79,232.684,232.785,265400001.0
2006-12-26 01:55:00,232.772,232.833,232.675,232.809,236900000.0
2006-12-26 02:00:00,232.794,232.836,232.748,232.794,266500000.0
2006-12-26 02:05:00,232.758,232.839,232.749,232.784,214100000.0
2006-12-26 02:10:00,232.812,232.894,232.783,232.847,242100000.0
2006-12-26 02:15:00,232.881,232.986,232.843,232.949,279099998.0
2006-12-26 02:20:00,232.968,232.978,232.898,232.935,160800000.0
2006-12-26 02:25:00,232.952,232.973,232.852,232.943,237500000.0
2006-12-26 02:30:00,232.931,232.985,232.916,232.92,264200000.0
2006-12-26 02:35:00,232.925,232.981,232.903,232.904,227200000.0
2006-12-26 02:40:00,232.908,232.995,232.908,232.977,261200001.0
2006-12-26 02:45:00,232.956,232.99,232.887,232.96,289800002.0
2006-12-26 02:50:00,232.989,233.054,232.935,233.054,217200000.0
2006-12-26 02:55:00,233.064,233.083,232.994,233.022,213600000.0
2006-12-26 03:00:00,233.011,233.094,233.0,233.025,280300000.0
2006-12-26 03:05:00,233.021,233.065,232.989,233.035,345399999.0
2006-12-26 03:10:00,233.032,233.055,232.973,232.984,235600000.0
2006-12-26 03:15:00,232.994,233.011,232.94,232.967,264700002.0
2006-12-26 03:20:00,232.938,233.055,232.938,233.005,309499999.0
2006-12-26 03:25:00,233.022,233.046,232.966,232.967,281799998.0
2006-12-26 03:30:00,232.963,233.02,232.94,233.0,228400000.0
2006-12-26 03:35:00,233.01,233.03,232.958,232.981,195900001.0
2006-12-26 03:40:00,232.959,233.054,232.954,233.01,264000000.0
2006-12-26 03:45:00,233.03,233.077,232.994,233.049,250800001.0
2006-12-26 03:50:00,233.07,233.07,232.964,232.985,197500002.0
2006-12-26 03:55:00,233.032,233.054,232.964,233.05,262800001.0
2006-12-26 04:00:00,233.006,233.034,232.947,233.008,155200001.0
2006-12-26 04:05:00,233.009,233.03,232.952,232.98,301900001.0
2006-12-26 04:10:00,232.984,233.051,232.959,233.017,268300000.0
2006-12-26 04:15:00,233.005,233.04,232.954,233.035,249499998.0
2006-12-26 04:20:00,233.024,233.078,233.008,233.025,282899998.0
2006-12-26 04:25:00,233.013,233.076,232.967,233.003,185500000.0
2006-12-26 04:30:00,233.01,233.057,232.968,232.983,154000001.0
2006-12-26 04:35:00,232.994,233.06,232.941,233.042,267200000.0
2006-12-26 04:40:00,233.033,233.046,232.961,233.012,222700002.0
2006-12-26 04:45:00,233.033,233.061,232.971,233.046,214900000.0
2006-12-26 04:50:00,233.059,233.068,232.985,233.026,286600000.0
2006-12-26 04:55:00,233.03,233.074,233.003,233.047,224400000.0
2006-12-26 05:00:00,233.025,233.07,232.978,233.008,206000000.0
2006-12-26 05:05:00,233.001,233.058,232.975,233.015,244799999.0
2006-12-26 05:10:00,233.024,233.032,232.931,232.994,324400002.0
2006-12-26 05:15:00,232.996,233.012,232.942,232.987,274300000.0
2006-12-26 05:20:00,233.021,233.03,232.966,233.008,332100000.0
2006-12-26 05:25:00,233.001,233.018,232.937,232.968,232000001.0
2006-12-26 05:30:00,233.003,233.008,232.924,232.928,280000002.0
2006-12-26 05:35:00,232.89,232.947,232.874,232.947,340899999.0
2006-12-26 05:40:00,232.918,232.945,232.883,232.912,229199999.0
2006-12-26 05:45:00,232.918,232.962,232.899,232.93,237400001.0
2006-12-26 05:50:00,232.913,233.012,232.907,232.908,300900000.0
2006-12-26 05:55:00,232.922,232.983,232.89,232.96,329500003.0
2006-12-26 06:00:00,232.937,232.968,232.863,232.911,303799999.0
2006-12-26 06:05:00,232.935,232.992,232.887,232.977,230000001.0
2006-12-26 06:10:00,232.953,232.978,232.879,232.958,242500000.0
2006-12-26 06:15:00,232.95,233.009,232.926,232.994,275000002.0
2006-12-26 06:20:00,233.012,233.027,232.922,233.006,359400000.0
2006-12-26 06:25:00,233.025,233.054,232.795,233.018,299899999.0
2006-12-26 06:30:00,232.967,233.048,232.945,232.973,239200002.0
2006-12-26 06:35:00,232.941,232.953,232.849,232.887,221199999.0
2006-12-26 06:40:00,232.898,232.978,232.891,232.976,269000001.0
2006-12-26 06:45:00,232.888,232.958,232.878,232.916,225600002.0
2006-12-26 06:50:00,232.941,233.016,232.895,232.92,301100001.0
2006-12-26 06:55:00,232.907,232.984,232.895,232.909,221700000.0
2006-12-26 07:00:00,232.955,233.012,232.904,232.928,248900000.0
2006-12-26 07:05:00,232.944,232.964,232.857,232.9,354100000.0
2006-12-26 07:10:00,232.891,232.96,232.848,232.88,236099999.0
2006-12-26 07:15:00,232.866,232.919,232.824,232.909,212900001.0
2006-12-26 07:20:00,232.924,232.924,232.843,232.875,301499999.0
2006-12-26 07:25:00,232.879,232.942,232.845,232.906,285700001.0
2006-12-26 07:30:00,232.904,232.949,232.821,232.821,237200001.0
2006-12-26 07:35:00,232.844,232.975,232.844,232.943,289200000.0
2006-12-26 07:40:00,232.972,232.973,232.864,232.938,233900001.0
2006-12-26 07:45:00,232.947,232.954,232.881,232.922,293600001.0
2006-12-26 07:50:00,232.935,232.975,232.89,232.961,270000001.0
2006-12-26 07:55:00,232.912,232.981,232.907,232.975,333600000.0
2006-12-26 08:00:00,232.972,233.004,232.922,232.924,255299999.0
2006-12-26 08:05:00,232.952,233.033,232.931,232.936,273800002.0
2006-12-26 08:10:00,232.918,232.993,232.905,232.943,212599998.0
2006-12-26 08:15:00,232.945,232.965,232.874,232.937,246599998.0
2006-12-26 08:20:00,232.917,232.938,232.863,232.922,198099999.0
2006-12-26 08:25:00,232.912,232.961,232.849,232.874,332700001.0
2006-12-26 08:30:00,232.884,232.934,232.834,232.903,247400000.0
2006-12-26 08:35:00,232.911,232.917,232.842,232.89,268000000.0
2006-12-26 08:40:00,232.884,232.929,232.847,232.92,229200000.0
2006-12-26 08:45:00,232.889,232.978,232.878,232.923,231300001.0
2006-12-26 08:50:00,232.94,232.955,232.821,232.821,197500000.0
2006-12-26 08:55:00,232.891,232.912,232.815,232.859,250400001.0
2006-12-26 09:00:00,232.813,232.922,232.812,232.888,301499998.0
2006-12-26 09:05:00,232.917,232.947,232.887,232.894,263999998.0
2006-12-26 09:10:00,232.908,232.982,232.89,232.911,118900000.0
2006-12-26 09:15:00,232.918,232.942,232.851,232.883,272399999.0
2006-12-26 09:20:00,232.881,232.92,232.843,232.902,275199997.0
2006-12-26 09:25:00,232.917,232.952,232.862,232.885,293499998.0
2006-12-26 09:30:00,232.903,232.932,232.844,232.91,178800000.0
2006-12-26 09:35:00,232.838,232.922,232.838,232.911,304500000.0
2006-12-26 09:40:00,232.88,232.907,232.824,232.882,261100002.0
2006-12-26 09:45:00,232.902,232.907,232.806,232.856,245899999.0
2006-12-26 09:50:00,232.837,232.899,232.802,232.819,259000001.0
2006-12-26 09:55:00,232.831,232.876,232.774,232.859,231199999.0
2006-12-26 10:00:00,232.885,232.905,232.694,232.875,299400002.0
2006-12-26 10:05:00,232.901,232.951,232.849,232.915,190700000.0
2006-12-26 10:10:00,232.916,232.957,232.892,232.935,257500001.0
2006-12-26 10:15:00,232.96,232.97,232.895,232.927,269300001.0
2006-12-26 10:20:00,232.935,232.981,232.903,232.915,225600001.0
2006-12-26 10:25:00,232.896,232.917,232.806,232.835,287599999.0
2006-12-26 10:30:00,232.804,232.861,232.787,232.836,193800000.0
2006-12-26 10:35:00,232.851,232.887,232.814,232.873,247400000.0
2006-12-26 10:40:00,232.881,232.926,232.827,232.855,353200000.0
2006-12-26 10:45:00,232.871,232.97,232.871,232.94,267799999.0
2006-12-26 10:50:00,232.944,232.981,232.877,232.912,201800000.0
2006-12-26 10:55:00,232.923,232.943,232.85,232.907,250200000.0
2006-12-26 11:00:00,232.91,232.983,232.859,232.965,280400000.0
2006-12-26 11:05:00,232.958,233.018,232.927,232.942,260299998.0
2006-12-26 11:10:00,232.921,232.967,232.855,232.855,157600001.0
2006-12-26 11:15:00,232.913,232.958,232.891,232.927,278800001.0
2006-12-26 11:20:00,232.936,232.991,232.877,232.965,284599999.0
2006-12-26 11:25:00,232.938,233.004,232.927,232.971,261699999.0
2006-12-26 11:30:00,232.951,232.977,232.852,232.852,265200002.0
2006-12-26 11:35:00,232.875,232.895,232.732,232.784,246199999.0
2006-12-26 11:40:00,232.799,232.949,232.799,232.905,261200001.0
2006-12-26 11:45:00,232.894,232.941,232.828,232.891,253600001.0
2006-12-26 11:50:00,232.907,232.939,232.868,232.892,323600001.0
2006-12-26 11:55:00,232.91,232.928,232.833,232.881,247500000.0
2006-12-26 12:00:00,232.884,232.959,232.846,232.879,270900000.0
2006-12-26 12:05:00,232.904,232.915,232.823,232.855,328100000.0
2006-12-26 12:10:00,232.878,232.913,232.828,232.872,292099998.0
2006-12-26 12:15:00,232.883,232.955,232.848,232.946,312400002.0
2006-12-26 12:20:00,232.917,232.951,232.88,232.892,294999999.0
2006-12-26 12:25:00,232.898,232.967,232.881,232.94,350499999.0
2006-12-26 12:30:00,232.924,232.98,232.891,232.907,221399999.0
2006-12-26 12:35:00,232.918,232.935,232.88,232.919,260499999.0
2006-12-26 12:40:00,232.937,232.969,232.896,232.927,244100001.0
2006-12-26 12:45:00,232.905,232.965,232.894,232.898,265199998.0
2006-12-26 12:50:00,232.924,232.973,232.88,232.927,217100000.0
2006-12-26 12:55:00,232.885,232.994,232.876,232.938,290099998.0
2006-12-26 13:00:00,232.928,232.967,232.884,232.885,380900001.0
2006-12-26 13:05:00,232.936,232.959,232.858,232.875,313300000.0
2006-12-26 13:10:00,232.92,232.961,232.845,232.872,221200000.0
2006-12-26 13:15:00,232.832,232.85,232.773,232.773,284900002.0
2006-12-26 13:20:00,232.813,232.832,232.697,232.806,277400000.0
2006-12-26 13:25:00,232.742,232.832,232.742,232.789,218900001.0
2006-12-26 13:30:00,232.776,232.827,232.75,232.827,232200000.0
2006-12-26 13:35:00,232.787,232.825,232.75,232.784,260399999.0
2006-12-26 13:40:00,232.763,232.851,232.752,232.849,311899998.0
2006-12-26 13:45:00,232.811,232.877,232.794,232.869,183199999.0
2006-12-26 13:50:00,232.853,232.904,232.84,232.884,237700000.0
2006-12-26 13:55:00,232.856,232.904,232.839,232.848,273000001.0
2006-12-26 14:00:00,232.834,232.904,232.82,232.835,279400002.0
2006-12-26 14:05:00,232.853,232.893,232.824,232.85,169599999.0
2006-12-26 14:10:00,232.877,232.896,232.792,232.867,206200001.0
2006-12-26 14:15:00,232.89,232.909,232.831,232.835,237600001.0
2006-12-26 14:20:00,232.83,232.907,232.82,232.821,286300001.0
2006-12-26 14:25:00,232.841,232.91,232.794,232.836,257300001.0
2006-12-26 14:30:00,232.81,232.862,232.754,232.754,293299999.0
2006-12-26 14:35:00,232.823,232.864,232.746,232.799,245300000.0
2006-12-26 14:40:00,232.715,232.802,232.696,232.779,200700000.0
2006-12-26 14:45:00,232.732,232.797,232.699,232.737,296700000.0
2006-12-26 14:50:00,232.738,232.784,232.697,232.774,305200000.0
2006-12-26 14:55:00,232.781,232.808,232.697,232.765,288100000.0
2006-12-26 15:00:00,232.77,232.793,232.73,232.781,252900002.0
2006-12-26 15:05:00,232.769,232.836,232.696,232.79,253100001.0
2006-12-26 15:10:00,232.769,232.831,232.748,232.77,287400003.0
2006-12-26 15:15:00,232.774,232.86,232.747,232.819,256000000.0
2006-12-26 15:20:00,232.836,232.931,232.836,232.918,245099998.0
2006-12-26 15:25:00,232.925,232.925,232.721,232.721,288400000.0
2006-12-26 15:30:00,232.722,232.807,232.684,232.722,311500002.0
2006-12-26 15:35:00,232.737,232.745,232.635,232.694,259800000.0
2006-12-26 15:40:00,232.664,232.729,232.647,232.699,221399998.0
2006-12-26 15:45:00,232.677,232.72,232.615,232.649,247299999.0
2006-12-26 15:50:00,232.645,232.678,232.574,232.678,285100000.0
2006-12-26 15:55:00,232.634,232.674,232.601,232.612,272500001.0
2006-12-26 16:00:00,232.631,232.646,232.569,232.62,216999999.0
2006-12-26 16:05:00,232.643,232.694,232.577,232.643,256300000.0
2006-12-26 16:10:00,232.626,232.717,232.626,232.692,161800000.0
2006-12-26 16:15:00,232.726,232.778,232.688,232.724,243900000.0
2006-12-26 16:20:00,232.74,232.774,232.658,232.726,289499999.0
2006-12-26 16:25:00,232.723,232.735,232.664,232.706,283899998.0
2006-12-26 16:30:00,232.703,232.78,232.659,232.674,214699998.0
2006-12-26 16:35:00,232.664,232.721,232.661,232.675,229100000.0
2006-12-26 16:40:00,232.697,232.714,232.66,232.672,268900000.0
2006-12-26 16:45:00,232.669,232.703,232.622,232.646,276700003.0
2006-12-26 16:50:00,232.661,232.725,232.638,232.661,263999999.0
2006-12-26 16:55:00,232.699,232.717,232.645,232.698,307699997.0
2006-12-26 17:00:00,232.697,232.728,232.643,232.703,243600000.0
2006-12-26 17:05:00,232.747,232.809,232.66,232.757,170399999.0
2006-12-26 17:10:00,232.768,232.82,232.708,232.769,246500000.0
2006-12-26 17:15:00,232.76,232.858,232.732,232.807,277899998.0
2006-12-26 17:20:00,232.807,232.885,232.805,232.86,221400000.0
2006-12-26 17:25:00,232.866,232.887,232.788,232.788,247700002.0
2006-12-26 17:30:00,232.774,232.874,232.774,232.86,247400000.0
2006-12-26 17:35:00,232.85,232.871,232.817,232.856,216300002.0
2006-12-26 17:40:00,232.854,232.876,232.776,232.809,258000000.0
2006-12-26 17:45:00,232.841,232.841,232.73,232.777,245200000.0
2006-12-26 17:50:00,232.775,232.822,232.724,232.733,289300001.0
2006-12-26 17:55:00,232.74,232.751,232.671,232.695,313800000.0
2006-12-26 18:00:00,232.681,232.804,232.641,232.766,2448199998.0
2006-12-26 18:05:00,232.775,232.801,232.721,232.788,3323300007.0
2006-12-26 18:10:00,232.741,232.801,232.671,232.681,2276199996.0
2006-12-26 18:15:00,232.7,232.741,232.623,232.662,2427900006.0
2006-12-26 18:20:00,232.655,232.713,232.622,232.689,3068200005.0
2006-12-26 18:25:00,232.667,232.713,232.626,232.67,2109100008.0
2006-12-26 18:30:00,232.686,232.759,232.594,232.729,2175500005.0
2006-12-26 18:35:00,232.715,232.768,232.682,232.736,1192199999.0
2006-12-26 18:40:00,232.715,232.764,232.651,232.688,1321099998.0
2006-12-26 18:45:00,232.685,232.716,232.616,232.675,865399997.0
2006-12-26 18:50:00,232.618,232.676,232.578,232.622,1206200002.0
2006-12-26 18:55:00,232.628,232.694,232.601,232.629,1108199998.0
2006-12-26 19:00:00,232.624,232.675,232.571,232.63,852400002.0
2006-12-26 19:05:00,232.625,232.812,232.61,232.808,1375200002.0
2006-12-26 19:10:00,232.821,232.897,232.775,232.817,606300000.0
2006-12-26 19:15:00,232.794,232.879,232.752,232.817,879499999.0
2006-12-26 19:20:00,232.815,232.892,232.769,232.892,1026599996.0
2006-12-26 19:25:00,232.88,232.896,232.787,232.822,1295099995.0
2006-12-26 19:30:00,232.798,232.84,232.736,232.74,1125200001.0
2006-12-26 19:35:00,232.725,232.736,232.629,232.692,933800000.0
2006-12-26 19:40:00,232.702,232.734,232.675,232.721,1120600000.0
2006-12-26 19:45:00,232.72,232.752,232.631,232.679,796199998.0
2006-12-26 19:50:00,232.643,232.703,232.56,232.699,791400000.0
2006-12-26 19:55:00,232.712,232.712,232.61,232.625,812699998.0
2006-12-26 20:00:00,232.634,232.682,232.541,232.667,574399999.0
2006-12-26 20:05:00,232.64,232.652,232.529,232.565,960999999.0
2006-12-26 20:10:00,232.533,232.664,232.519,232.626,1166700000.0
2006-12-26 20:15:00,232.62,232.635,232.525,232.586,809899998.0
2006-12-26 20:20:00,232.597,232.617,232.495,232.562,1096200002.0
2006-12-26 20:25:00,232.547,232.619,232.491,232.555,1572899995.0
2006-12-26 20:30:00,232.568,232.735,232.542,232.688,1803399996.0
2006-12-26 20:35:00,232.711,232.772,232.622,232.693,668399999.0
2006-12-26 20:40:00,232.695,232.751,232.595,232.702,1403099997.0
2006-12-26 20:45:00,232.696,232.741,232.578,232.646,1098599994.0
2006-12-26 20:50:00,232.617,232.684,232.608,232.65,1090700001.0
2006-12-26 20:55:00,232.652,232.703,232.581,232.639,1759400001.0
2006-12-26 21:00:00,232.635,232.7,232.583,232.676,1512800006.0
2006-12-26 21:05:00,232.645,232.759,232.643,232.736,727300002.0
2006-12-26 21:10:00,232.762,232.784,232.634,232.731,721800001.0
2006-12-26 21:15:00,232.714,232.77,232.668,232.761,958400001.0
2006-12-26 21:20:00,232.755,232.797,232.653,232.653,1055800002.0
2006-12-26 21:25:00,232.648,232.737,232.648,232.734,765700003.0
2006-12-26 21:30:00,232.748,232.812,232.697,232.786,524200000.0
2006-12-26 21:35:00,232.767,232.779,232.698,232.751,342800002.0
2006-12-26 21:40:00,232.744,232.815,232.692,232.795,501000000.0
2006-12-26 21:45:00,232.791,232.81,232.742,232.775,419400001.0
2006-12-26 21:50:00,232.799,232.811,232.744,232.795,333800002.0
2006-12-26 21:55:00,232.776,232.785,232.722,232.76,297200000.0
2006-12-26 22:00:00,232.748,232.784,232.684,232.715,847400000.0
2006-12-26 22:05:00,232.7,232.772,232.661,232.771,272000002.0
2006-12-26 22:10:00,232.77,232.772,232.699,232.726,303800000.0
2006-12-26 22:15:00,232.725,232.764,232.62,232.706,614600001.0
2006-12-26 22:20:00,232.717,232.744,232.689,232.723,348299999.0
2006-12-26 22:25:00,232.701,232.74,232.577,232.596,564299998.0
2006-12-26 22:30:00,232.573,232.603,232.513,232.535,706000000.0
2006-12-26 22:35:00,232.549,232.596,232.494,232.585,350700000.0
2006-12-26 22:40:00,232.585,232.634,232.544,232.59,337500000.0
2006-12-26 22:45:00,232.595,232.749,232.572,232.742,377400000.0
2006-12-26 22:50:00,232.702,232.742,232.654,232.695,319100001.0
2006-12-26 22:55:00,232.677,232.743,232.653,232.703,239800001.0
2006-12-26 23:00:00,232.659,232.742,232.658,232.685,261400001.0
2006-12-26 23:05:00,232.669,232.705,232.639,232.7,295700001.0
2006-12-26 23:10:00,232.689,232.763,232.67,232.715,213900000.0
2006-12-26 23:15:00,232.723,232.747,232.696,232.728,245399998.0
2006-12-26 23:20:00,232.691,232.803,232.683,232.783,280199997.0
2006-12-26 23:25:00,232.711,232.767,232.698,232.702,196100000.0
2006-12-26 23:30:00,232.739,232.739,232.652,232.699,241300001.0
2006-12-26 23:35:00,232.708,232.761,232.655,232.76,253500001.0
2006-12-26 23:40:00,232.752,232.768,232.696,232.755,213599999.0
2006-12-26 23:45:00,232.731,232.809,232.709,232.714,301000000.0
2006-12-26 23:50:00,232.706,232.724,232.647,232.669,349400001.0
2006-12-26 23:55:00,232.715,232.748,232.643,232.711,188899999.0
2006-12-27 00:00:00,232.692,232.779,232.69,232.749,277200001.0
2006-12-27 00:05:00,232.747,232.781,232.622,232.71,260200003.0
2006-12-27 00:10:00,232.734,232.743,232.67,232.718,283300000.0
2006-12-27 00:15:00,232.727,232.774,232.676,232.736,226799999.0
2006-12-27 00:20:00,232.735,232.756,232.687,232.732,233799999.0
2006-12-27 00:25:00,232.74,232.768,232.703,232.717,317499999.0
2006-12-27 00:30:00,232.744,232.765,232.684,232.684,263900000.0
2006-12-27 00:35:00,232.747,232.776,232.7,232.751,278100001.0
2006-12-27 00:40:00,232.761,232.761,232.687,232.707,137100000.0
2006-12-27 00:45:00,232.709,232.763,232.659,232.7,251200000.0
2006-12-27 00:50:00,232.734,232.738,232.693,232.708,219000000.0
2006-12-27 00:55:00,232.71,232.828,232.675,232.73,255899999.0
2006-12-27 01:00:00,232.777,232.857,232.745,232.848,303100001.0
2006-12-27 01:05:00,232.809,232.845,232.771,232.82,209800000.0
2006-12-27 01:10:00,232.819,232.84,232.726,232.771,329699999.0
2006-12-27 01:15:00,232.788,232.841,232.732,232.797,260800000.0
2006-12-27 01:20:00,232.808,232.87,232.78,232.82,203199999.0
2006-12-27 01:25:00,232.82,232.82,232.68,232.732,239100000.0
2006-12-27 01:30:00,232.72,232.772,232.696,232.729,248300001.0
2006-12-27 01:35:00,232.744,232.793,232.666,232.731,216399998.0
2006-12-27 01:40:00,232.729,232.838,232.722,232.838,211599999.0
2006-12-27 01:45:00,232.84,232.846,232.762,232.77,263099999.0
2006-12-27 01:50:00,232.785,232.824,232.742,232.808,275000000.0
2006-12-27 01:55:00,232.833,232.915,232.815,232.882,237800000.0
2006-12-27 02:00:00,232.896,232.94,232.815,232.856,285900001.0
2006-12-27 02:05:00,232.853,232.855,232.606,232.616,215200000.0
2006-12-27 02:10:00,232.601,232.673,232.562,232.638,318900001.0
2006-12-27 02:15:00,232.632,232.653,232.545,232.547,331200001.0
2006-12-27 02:20:00,232.541,232.665,232.534,232.647,224600000.0
2006-12-27 02:25:00,232.65,232.65,232.499,232.577,298899998.0
2006-12-27 02:30:00,232.597,232.645,232.548,232.645,259100002.0
2006-12-27 02:35:00,232.647,232.661,232.582,232.626,338499999.0
2006-12-27 02:40:00,232.604,232.684,232.574,232.637,261299999.0
2006-12-27 02:45:00,232.619,232.715,232.609,232.688,219300000.0
2006-12-27 02:50:00,232.692,232.739,232.652,232.7,294300004.0
2006-12-27 02:55:00,232.715,232.783,232.667,232.707,251900000.0
2006-12-27 03:00:00,232.699,232.714,232.594,232.663,208100000.0
2006-12-27 03:05:00,232.637,232.714,232.616,232.667,197300000.0
2006-12-27 03:10:00,232.66,232.694,232.602,232.645,174300001.0
2006-12-27 03:15:00,232.656,232.706,232.611,232.654,197900000.0
2006-12-27 03:20:00,232.647,232.67,232.601,232.626,294000000.0
2006-12-27 03:25:00,232.562,232.638,232.561,232.635,258599997.0
2006-12-27 03:30:00,232.617,232.644,232.553,232.565,180100000.0
2006-12-27 03:35:00,232.571,232.612,232.543,232.565,241600000.0
2006-12-27 03:40:00,232.552,232.586,232.521,232.561,258299999.0
2006-12-27 03:45:00,232.538,232.569,232.434,232.468,219799998.0
2006-12-27 03:50:00,232.472,232.552,232.436,232.521,220500001.0
2006-12-27 03:55:00,232.54,232.54,232.413,232.454,297600000.0
2006-12-27 04:00:00,232.451,232.521,232.432,232.459,251400001.0
2006-12-27 04:05:00,232.464,232.517,232.425,232.439,299100001.0
2006-12-27 04:10:00,232.442,232.524,232.437,232.504,251400001.0
2006-12-27 04:15:00,232.503,232.639,232.491,232.565,288900000.0
2006-12-27 04:20:00,232.575,232.657,232.559,232.657,141800000.0
2006-12-27 04:25:00,232.609,232.636,232.519,232.527,221200001.0
2006-12-27 04:30:00,232.51,232.51,232.299,232.318,202199999.0
2006-12-27 04:35:00,232.368,232.428,232.337,232.405,259400004.0
2006-12-27 04:40:00,232.433,232.506,232.344,232.506,299399999.0
2006-12-27 04:45:00,232.474,232.524,232.459,232.49,238900001.0
2006-12-27 04:50:00,232.465,232.51,232.435,232.495,276600000.0
2006-12-27 04:55:00,232.488,232.518,232.465,232.492,208599999.0
2006-12-27 05:00:00,232.492,232.536,232.474,232.505,258799999.0
2006-12-27 05:05:00,232.499,232.574,232.449,232.565,265800001.0
2006-12-27 05:10:00,232.532,232.614,232.532,232.589,327200003.0
2006-12-27 05:15:00,232.628,232.64,232.577,232.61,199500002.0
2006-12-27 05:20:00,232.627,232.627,232.538,232.565,306200000.0
2006-12-27 05:25:00,232.581,232.616,232.548,232.581,210800000.0
2006-12-27 05:30:00,232.593,232.622,232.562,232.579,268900000.0
2006-12-27 05:35:00,232.581,232.641,232.555,232.571,213900000.0
2006-12-27 05:40:00,232.586,232.646,232.567,232.646,250699999.0
2006-12-27 05:45:00,232.623,232.654,232.571,232.632,323400001.0
2006-12-27 05:50:00,232.595,232.648,232.551,232.596,214299999.0
2006-12-27 05:55:00,232.572,232.607,232.42,232.579,259100001.0
2006-12-27 06:00:00,232.546,232.612,232.416,232.563,253200000.0
2006-12-27 06:05:00,232.588,232.597,232.409,232.543,182300000.0
2006-12-27 06:10:00,232.558,232.583,232.532,232.56,344600001.0
2006-12-27 06:15:00,232.556,232.573,232.509,232.509,264600000.0
2006-12-27 06:20:00,232.527,232.575,232.475,232.575,266099997.0
2006-12-27 06:25:00,232.532,232.549,232.451,232.464,286999999.0
2006-12-27 06:30:00,232.445,232.518,232.441,232.451,248299999.0
2006-12-27 06:35:00,232.441,232.482,232.406,232.412,230400000.0
2006-12-27 06:40:00,232.39,232.453,232.375,232.421,323200001.0
2006-12-27 06:45:00,232.437,232.438,232.363,232.427,267200001.0
2006-12-27 06:50:00,232.398,232.467,232.389,232.43,231299999.0
2006-12-27 06:55:00,232.417,232.479,232.404,232.472,217100000.0
2006-12-27 07:00:00,232.452,232.486,232.426,232.462,217700001.0
2006-12-27 07:05:00,232.464,232.476,232.434,232.437,287699999.0
2006-12-27 07:10:00,232.455,232.464,232.406,232.428,240400000.0
2006-12-27 07:15:00,232.447,232.492,232.416,232.446,299300000.0
2006-12-27 07:20:00,232.423,232.491,232.382,232.46,143100000.0
2006-12-27 07:25:00,232.452,232.51,232.431,232.46,234200000.0
2006-12-27 07:30:00,232.449,232.491,232.431,232.464,218400000.0
2006-12-27 07:35:00,232.487,232.508,232.449,232.478,217200000.0
2006-12-27 07:40:00,232.503,232.505,232.466,232.487,209000002.0
2006-12-27 07:45:00,232.486,232.522,232.462,232.464,286499999.0
2006-12-27 07:50:00,232.456,232.552,232.433,232.552,278900002.0
2006-12-27 07:55:00,232.531,232.709,232.531,232.673,297999999.0
2006-12-27 08:00:00,232.684,232.795,232.647,232.728,191599999.0
2006-12-27 08:05:00,232.724,232.754,232.664,232.7,215500000.0
2006-12-27 08:10:00,232.685,232.688,232.61,232.688,258800001.0
2006-12-27 08:15:00,232.654,232.768,232.631,232.768,223200000.0
2006-12-27 08:20:00,232.752,232.798,232.679,232.744,299299999.0
2006-12-27 08:25:00,232.738,232.772,232.713,232.743,292000003.0
2006-12-27 08:30:00,232.76,232.779,232.701,232.742,283400001.0
2006-12-27 08:35:00,232.716,232.813,232.708,232.723,338000001.0
2006-12-27 08:40:00,232.765,232.818,232.699,232.721,226299999.0
2006-12-27 08:45:00,232.694,232.694,232.497,232.532,233200001.0
2006-12-27 08:50:00,232.535,232.672,232.497,232.668,263500000.0
2006-12-27 08:55:00,232.683,232.724,232.646,232.697,257700001.0
2006-12-27 09:00:00,232.707,232.707,232.574,232.646,233400002.0
2006-12-27 09:05:00,232.66,232.663,232.594,232.604,218900000.0
2006-12-27 09:10:00,232.592,232.652,232.551,232.613,239700000.0
2006-12-27 09:15:00,232.594,232.636,232.542,232.629,252100000.0
2006-12-27 09:20:00,232.638,232.69,232.573,232.657,255000001.0
2006-12-27 09:25:00,232.638,232.793,232.625,232.793,238899998.0
2006-12-27 09:30:00,232.774,232.792,232.698,232.719,184700000.0
2006-12-27 09:35:00,232.723,232.73,232.63,232.699,284799999.0
2006-12-27 09:40:00,232.704,232.741,232.597,232.62,214800000.0
2006-12-27 09:45:00,232.642,232.681,232.577,232.62,240299999.0
2006-12-27 09:50:00,232.646,232.696,232.613,232.638,270500000.0
2006-12-27 09:55:00,232.634,232.658,232.576,232.625,208200000.0
2006-12-27 10:00:00,232.608,232.674,232.543,232.606,309100000.0
2006-12-27 10:05:00,232.614,232.704,232.571,232.691,253800001.0
2006-12-27 10:10:00,232.704,232.737,232.686,232.691,200900002.0
2006-12-27 10:15:00,232.672,232.706,232.643,232.678,304599999.0
2006-12-27 10:20:00,232.678,232.678,232.523,232.523,326399998.0
2006-12-27 10:25:00,232.493,232.624,232.45,232.605,235199999.0
2006-12-27 10:30:00,232.604,232.604,232.495,232.539,224400001.0
2006-12-27 10:35:00,232.526,232.56,232.481,232.481,275400001.0
2006-12-27 10:40:00,232.503,232.561,232.503,232.56,355000002.0
2006-12-27 10:45:00,232.578,232.612,232.514,232.536,241700000.0
2006-12-27 10:50:00,232.519,232.543,232.476,232.507,262099999.0
2006-12-27 10:55:00,232.512,232.573,232.446,232.543,229100001.0
2006-12-27 11:00:00,232.571,232.624,232.491,232.61,216399997.0
2006-12-27 11:05:00,232.594,232.633,232.45,232.499,192900000.0
2006-12-27 11:10:00,232.522,232.535,232.429,232.462,246400000.0
2006-12-27 11:15:00,232.447,232.5,232.427,232.47,283899999.0
2006-12-27 11:20:00,232.438,232.548,232.408,232.482,337900001.0
2006-12-27 11:25:00,232.467,232.589,232.457,232.565,163600000.0
2006-12-27 11:30:00,232.585,232.613,232.529,232.606,196600000.0
2006-12-27 11:35:00,232.584,232.612,232.522,232.522,277299998.0
2006-12-27 11:40:00,232.498,232.498,232.389,232.437,283199999.0
2006-12-27 11:45:00,232.437,232.452,232.386,232.426,241899998.0
2006-12-27 11:50:00,232.425,232.447,232.359,232.39,217199999.0
2006-12-27 11:55:00,232.397,232.4,232.333,232.366,250700001.0
2006-12-27 12:00:00,232.381,232.402,232.327,232.35,235099999.0
2006-12-27 12:05:00,232.356,232.414,232.345,232.367,238100000.0
2006-12-27 12:10:00,232.393,232.431,232.364,232.431,308799999.0
2006-12-27 12:15:00,232.434,232.492,232.434,232.455,251500002.0
2006-12-27 12:20:00,232.453,232.477,232.399,232.451,270200000.0
2006-12-27 12:25:00,232.459,232.576,232.451,232.564,216100000.0
2006-12-27 12:30:00,232.562,232.592,232.524,232.542,236199999.0
2006-12-27 12:35:00,232.523,232.545,232.43,232.545,269800000.0
2006-12-27 12:40:00,232.527,232.576,232.469,232.533,328200000.0
2006-12-27 12:45:00,232.54,232.544,232.392,232.489,216500000.0
2006-12-27 12:50:00,232.511,232.549,232.45,232.525,218699999.0
2006-12-27 12:55:00,232.531,232.531,232.43,232.477,287200001.0
2006-12-27 13:00:00,232.476,232.561,232.429,232.547,255500000.0
2006-12-27 13:05:00,232.558,232.568,232.504,232.54,275400001.0
2006-12-27 13:10:00,232.529,232.633,232.512,232.633,228200000.0
2006-12-27 13:15:00,232.652,232.673,232.605,232.61,265499999.0
2006-12-27 13:20:00,232.584,232.642,232.582,232.604,186300000.0
2006-12-27 13:25:00,232.602,232.611,232.506,232.559,295500004.0
2006-12-27 13:30:00,232.554,232.587,232.508,232.569,262800001.0
2006-12-27 13:35:00,232.594,232.607,232.542,232.56,235399999.0
2006-12-27 13:40:00,232.536,232.536,232.414,232.429,213000000.0
2006-12-27 13:45:00,232.424,232.533,232.424,232.495,272600002.0
2006-12-27 13:50:00,232.49,232.52,232.452,232.512,318700002.0
2006-12-27 13:55:00,232.525,232.566,232.509,232.561,228500000.0
2006-12-27 14:00:00,232.556,232.594,232.544,232.575,217600001.0
2006-12-27 14:05:00,232.568,232.605,232.534,232.546,240599998.0
2006-12-27 14:10:00,232.544,232.571,232.524,232.565,347000001.0
2006-12-27 14:15:00,232.561,232.62,232.529,232.59,197500001.0
2006-12-27 14:20:00,232.578,232.611,232.541,232.581,282799998.0
2006-12-27 14:25:00,232.578,232.641,232.545,232.559,308100001.0
2006-12-27 14:30:00,232.541,232.614,232.528,232.591,231300000.0
2006-12-27 14:35:00,232.589,232.651,232.581,232.632,259800000.0
2006-12-27 14:40:00,232.644,232.651,232.583,232.647,213100000.0
2006-12-27 14:45:00,232.646,232.67,232.598,232.635,182299999.0
2006-12-27 14:50:00,232.62,232.712,232.589,232.712,284800003.0
2006-12-27 14:55:00,232.719,232.719,232.559,232.602,281000000.0
2006-12-27 15:00:00,232.605,232.617,232.528,232.554,222799999.0
2006-12-27 15:05:00,232.557,232.633,232.554,232.633,281099999.0
2006-12-27 15:10:00,232.644,232.644,232.531,232.592,254300000.0
2006-12-27 15:15:00,232.621,232.621,232.407,232.456,209799999.0
2006-12-27 15:20:00,232.494,232.59,232.463,232.571,239300000.0
2006-12-27 15:25:00,232.561,232.561,232.426,232.427,317200001.0
2006-12-27 15:30:00,232.442,232.442,232.361,232.361,253100000.0
2006-12-27 15:35:00,232.377,232.382,232.287,232.288,289400000.0
2006-12-27 15:40:00,232.277,232.336,232.224,232.251,206600000.0
2006-12-27 15:45:00,232.266,232.316,232.242,232.295,230100000.0
2006-12-27 15:50:00,232.263,232.324,232.256,232.307,318300002.0
2006-12-27 15:55:00,232.313,232.367,232.283,232.343,223300000.0
2006-12-27 16:00:00,232.329,232.343,232.194,232.229,186600002.0
2006-12-27 16:05:00,232.211,232.242,231.975,231.975,231200001.0
2006-12-27 16:10:00,231.922,231.97,231.847,231.852,194400000.0
2006-12-27 16:15:00,231.877,231.901,231.707,231.741,238900001.0
2006-12-27 16:20:00,231.751,231.762,231.54,231.605,282900000.0
2006-12-27 16:25:00,231.608,231.797,231.603,231.778,245600001.0
2006-12-27 16:30:00,231.782,231.793,231.72,231.725,316599999.0
2006-12-27 16:35:00,231.735,231.778,231.711,231.769,262199999.0
2006-12-27 16:40:00,231.766,231.844,231.745,231.801,284000000.0
2006-12-27 16:45:00,231.797,231.912,231.797,231.847,213100001.0
2006-12-27 16:50:00,231.832,231.867,231.779,231.787,300999998.0
2006-12-27 16:55:00,231.797,231.825,231.657,231.715,260699999.0
2006-12-27 17:00:00,231.66,231.875,231.655,231.79,306000002.0
2006-12-27 17:05:00,231.788,231.841,231.756,231.829,244700001.0
2006-12-27 17:10:00,231.807,232.054,231.77,232.038,317100000.0
2006-12-27 17:15:00,232.06,232.089,232.006,232.028,296900000.0
2006-12-27 17:20:00,232.032,232.188,232.032,232.186,205799999.0
2006-12-27 17:25:00,232.171,232.238,232.087,232.106,309200000.0
2006-12-27 17:30:00,232.108,232.152,232.071,232.073,218499999.0
2006-12-27 17:35:00,232.038,232.122,232.025,232.122,253999999.0
2006-12-27 17:40:00,232.107,232.122,232.023,232.06,172000000.0
2006-12-27 17:45:00,232.057,232.058,231.988,232.027,303300001.0
2006-12-27 17:50:00,232.033,232.081,232.008,232.019,243699999.0
2006-12-27 17:55:00,232.018,232.047,231.975,231.999,267299998.0
2006-12-27 18:00:00,232.008,232.062,231.994,232.047,2483499999.0
2006-12-27 18:05:00,232.025,232.131,232.016,232.107,3263699999.0
2006-12-27 18:10:00,232.115,232.155,232.101,232.141,2363300000.0
2006-12-27 18:15:00,232.136,232.204,232.094,232.197,2463500001.0
2006-12-27 18:20:00,232.181,232.2,232.122,232.177,3327400006.0
2006-12-27 18:25:00,232.16,232.196,232.095,232.098,2185099999.0
2006-12-27 18:30:00,232.152,232.176,232.065,232.131,2171099994.0
2006-12-27 18:35:00,232.136,232.171,232.103,232.15,1267000000.0
2006-12-27 18:40:00,232.147,232.263,232.145,232.194,1225099998.0
2006-12-27 18:45:00,232.226,232.262,232.207,232.24,858100001.0
2006-12-27 18:50:00,232.258,232.263,232.155,232.23,1252599995.0
2006-12-27 18:55:00,232.196,232.335,232.176,232.332,975699999.0
2006-12-27 19:00:00,232.319,232.343,232.226,232.278,829400000.0
2006-12-27 19:05:00,232.28,232.305,232.202,232.259,1491199998.0
2006-12-27 19:10:00,232.278,232.294,232.212,232.255,686700002.0
2006-12-27 19:15:00,232.257,232.31,232.226,232.276,959499997.0
2006-12-27 19:20:00,232.278,232.305,232.226,232.294,964200001.0
2006-12-27 19:25:00,232.298,232.31,232.2,232.256,1067600000.0
2006-12-27 19:30:00,232.238,232.301,232.206,232.241,1197499998.0
2006-12-27 19:35:00,232.25,232.265,232.183,232.236,988000000.0
2006-12-27 19:40:00,232.24,232.253,232.173,232.187,987999998.0
2006-12-27 19:45:00,232.211,232.23,232.132,232.165,720600001.0
2006-12-27 19:50:00,232.179,232.188,232.095,232.116,809800002.0
2006-12-27 19:55:00,232.116,232.164,232.086,232.121,957000003.0
2006-12-27 20:00:00,232.132,232.195,232.12,232.164,598199999.0
2006-12-27 20:05:00,232.157,232.19,232.12,232.166,896500002.0
2006-12-27 20:10:00,232.178,232.202,232.114,232.165,1206400001.0
2006-12-27 20:15:00,232.16,232.197,232.116,232.16,884400001.0
2006-12-27 20:20:00,232.173,232.186,232.125,232.171,1019399999.0
2006-12-27 20:25:00,232.174,232.208,232.146,232.201,1686699999.0
2006-12-27 20:30:00,232.202,232.228,232.141,232.21,1804399994.0
2006-12-27 20:35:00,232.195,232.24,232.143,232.201,785800000.0
2006-12-27 20:40:00,232.217,232.273,232.169,232.22,1509899999.0
2006-12-27 20:45:00,232.232,232.261,232.165,232.237,1158700004.0
2006-12-27 20:50:00,232.232,232.31,232.198,232.31,1002200000.0
2006-12-27 20:55:00,232.313,232.322,232.247,232.303,1821800003.0
2006-12-27 21:00:00,232.292,232.302,232.204,232.223,1442900003.0
2006-12-27 21:05:00,232.223,232.317,232.221,232.306,724400001.0
2006-12-27 21:10:00,232.295,232.326,232.242,232.282,773399998.0
2006-12-27 21:15:00,232.286,232.306,232.235,232.267,968899999.0
2006-12-27 21:20:00,232.25,232.268,232.185,232.245,1160399999.0
2006-12-27 21:25:00,232.265,232.322,232.245,232.245,679400000.0
2006-12-27 21:30:00,232.235,232.327,232.224,232.277,478000000.0
2006-12-27 21:35:00,232.261,232.333,232.246,232.303,389799999.0
2006-12-27 21:40:00,232.296,232.351,232.227,232.298,480699997.0
2006-12-27 21:45:00,232.318,232.323,232.205,232.234,536000000.0
2006-12-27 21:50:00,232.241,232.302,232.178,232.273,310800002.0
2006-12-27 21:55:00,232.265,232.298,232.217,232.229,376799998.0
2006-12-27 22:00:00,232.236,232.277,232.198,232.251,800999998.0
2006-12-27 22:05:00,232.262,232.285,232.237,232.258,274599997.0
2006-12-27 22:10:00,232.273,232.336,232.209,232.306,349200001.0
2006-12-27 22:15:00,232.287,232.311,232.246,232.297,695099998.0
2006-12-27 22:20:00,232.309,232.309,232.216,232.283,342399999.0
2006-12-27 22:25:00,232.283,232.296,232.226,232.277,483099998.0
2006-12-27 22:30:00,232.28,232.316,232.251,232.287,680800000.0
2006-12-27 22:35:00,232.284,232.319,232.241,232.301,343000000.0
2006-12-27 22:40:00,232.319,232.352,232.289,232.314,360200003.0
2006-12-27 22:45:00,232.312,232.312,232.232,232.303,441699999.0
2006-12-27 22:50:00,232.318,232.349,232.288,232.329,415899999.0
2006-12-27 22:55:00,232.336,232.37,232.3,232.357,308800000.0
2006-12-27 23:00:00,232.327,232.38,232.307,232.349,197900001.0
2006-12-27 23:05:00,232.348,232.4,232.325,232.36,287900000.0
2006-12-27 23:10:00,232.365,232.405,232.331,232.391,227900000.0
2006-12-27 23:15:00,232.379,232.449,232.351,232.36,233000001.0
2006-12-27 23:20:00,232.408,232.417,232.339,232.368,331100002.0
2006-12-27 23:25:00,232.376,232.413,232.344,232.377,245899999.0
2006-12-27 23:30:00,232.376,232.461,232.343,232.448,259099998.0
2006-12-27 23:35:00,232.432,232.446,232.337,232.407,239799998.0
2006-12-27 23:40:00,232.411,232.454,232.379,232.399,228100001.0
2006-12-27 23:45:00,232.414,232.455,232.378,232.429,240600000.0
2006-12-27 23:50:00,232.433,232.52,232.416,232.492,274500000.0
2006-12-27 23:55:00,232.506,232.542,232.456,232.459,294900001.0
2006-12-28 00:00:00,232.419,232.419,232.071,232.167,205099999.0
2006-12-28 00:05:00,232.203,232.203,232.085,232.141,255199999.0
2006-12-28 00:10:00,232.134,232.315,232.128,232.28,321000001.0
2006-12-28 00:15:00,232.288,232.329,232.258,232.288,288900001.0
2006-12-28 00:20:00,232.281,232.334,232.235,232.334,271800001.0
2006-12-28 00:25:00,232.368,232.42,232.347,232.42,270700002.0
2006-12-28 00:30:00,232.436,232.453,232.328,232.37,278900000.0
2006-12-28 00:35:00,232.366,232.384,232.258,232.277,213900000.0
2006-12-28 00:40:00,232.28,232.305,232.238,232.275,269199999.0
2006-12-28 00:45:00,232.261,232.35,232.248,232.332,202699999.0
2006-12-28 00:50:00,232.369,232.369,232.218,232.296,210999999.0
2006-12-28 00:55:00,232.288,232.325,232.272,232.289,219800002.0
2006-12-28 01:00:00,232.302,232.305,232.219,232.246,218899999.0
2006-12-28 01:05:00,232.263,232.362,232.249,232.299,207400000.0
2006-12-28 01:10:00,232.301,232.337,232.28,232.28,264000000.0
2006-12-28 01:15:00,232.283,232.369,232.276,232.334,217400000.0
2006-12-28 01:20:00,232.341,232.361,232.283,232.33,252899999.0
2006-12-28 01:25:00,232.338,232.348,232.258,232.328,268300001.0
2006-12-28 01:30:00,232.351,232.394,232.31,232.325,285000001.0
2006-12-28 01:35:00,232.342,232.358,232.29,232.335,218700000.0
2006-12-28 01:40:00,232.314,232.39,232.314,232.384,285300001.0
2006-12-28 01:45:00,232.374,232.427,232.313,232.326,290300000.0
2006-12-28 01:50:00,232.375,232.388,232.186,232.233,224899999.0
2006-12-28 01:55:00,232.239,232.336,232.234,232.336,188900000.0
2006-12-28 02:00:00,232.353,232.425,232.265,232.265,200000000.0
2006-12-28 02:05:00,232.272,232.313,232.215,232.241,268099999.0
2006-12-28 02:10:00,232.238,232.274,232.183,232.199,336000001.0
2006-12-28 02:15:00,232.219,232.272,232.193,232.237,262200000.0
2006-12-28 02:20:00,232.279,232.403,232.279,232.376,236000000.0
2006-12-28 02:25:00,232.373,232.393,232.314,232.39,221900002.0
2006-12-28 02:30:00,232.385,232.408,232.341,232.359,163799998.0
2006-12-28 02:35:00,232.364,232.379,232.308,232.309,352699999.0
2006-12-28 02:40:00,232.299,232.45,232.294,232.441,266800002.0
2006-12-28 02:45:00,232.438,232.445,232.363,232.426,224800001.0
2006-12-28 02:50:00,232.433,232.477,232.367,232.404,314800001.0
2006-12-28 02:55:00,232.381,232.455,232.333,232.455,262000001.0
2006-12-28 03:00:00,232.438,232.539,232.385,232.472,283199999.0
2006-12-28 03:05:00,232.452,232.457,232.38,232.418,247300001.0
2006-12-28 03:10:00,232.401,232.427,232.31,232.35,325400000.0
2006-12-28 03:15:00,232.355,232.422,232.35,232.408,277600001.0
2006-12-28 03:20:00,232.391,232.408,232.364,232.387,330199997.0
2006-12-28 03:25:00,232.371,232.424,232.344,232.393,237900000.0
2006-12-28 03:30:00,232.399,232.434,232.383,232.407,217000001.0
2006-12-28 03:35:00,232.39,232.437,232.361,232.407,297700000.0
2006-12-28 03:40:00,232.364,232.381,232.336,232.336,250100000.0
2006-12-28 03:45:00,232.344,232.352,232.268,232.348,211500001.0
2006-12-28 03:50:00,232.364,232.427,232.338,232.421,279900000.0
2006-12-28 03:55:00,232.433,232.472,232.402,232.42,334399999.0
2006-12-28 04:00:00,232.418,232.489,232.409,232.427,256400001.0
2006-12-28 04:05:00,232.434,232.491,232.418,232.429,327100000.0
2006-12-28 04:10:00,232.457,232.497,232.398,232.461,315500001.0
2006-12-28 04:15:00,232.471,232.471,232.404,232.421,243199999.0
2006-12-28 04:20:00,232.43,232.443,232.359,232.388,362400000.0
2006-12-28 04:25:00,232.381,232.464,232.344,232.456,189399999.0
2006-12-28 04:30:00,232.45,232.456,232.415,232.445,213300000.0
2006-12-28 04:35:00,232.427,232.446,232.394,232.437,182000000.0
2006-12-28 04:40:00,232.442,232.442,232.346,232.401,203200001.0
2006-12-28 04:45:00,232.397,232.481,232.394,232.436,280500002.0
2006-12-28 04:50:00,232.421,232.461,232.411,232.454,302300000.0
2006-12-28 04:55:00,232.465,232.477,232.423,232.458,196400000.0
2006-12-28 05:00:00,232.428,232.527,232.423,232.484,263300000.0
2006-12-28 05:05:00,232.511,232.526,232.475,232.52,229900000.0
2006-12-28 05:10:00,232.497,232.529,232.43,232.495,330800000.0
2006-12-28 05:15:00,232.49,232.514,232.441,232.503,210000000.0
2006-12-28 05:20:00,232.507,232.524,232.457,232.488,264099999.0
2006-12-28 05:25:00,232.479,232.48,232.428,232.475,240099999.0
2006-12-28 05:30:00,232.5,232.511,232.441,232.471,248100000.0
2006-12-28 05:35:00,232.483,232.497,232.44,232.479,202300002.0
2006-12-28 05:40:00,232.472,232.485,232.41,232.42,191299998.0
2006-12-28 05:45:00,232.446,232.473,232.375,232.421,238199999.0
2006-12-28 05:50:00,232.427,232.459,232.411,232.442,331900002.0
2006-12-28 05:55:00,232.43,232.474,232.361,232.397,269100001.0
2006-12-28 06:00:00,232.418,232.436,232.357,232.431,307599998.0
2006-12-28 06:05:00,232.423,232.467,232.356,232.391,260700001.0
2006-12-28 06:10:00,232.398,232.46,232.372,232.448,202400000.0
2006-12-28 06:15:00,232.419,232.472,232.412,232.455,209700000.0
2006-12-28 06:20:00,232.461,232.496,232.417,232.496,238499999.0
2006-12-28 06:25:00,232.458,232.523,232.443,232.473,306800001.0
2006-12-28 06:30:00,232.481,232.525,232.471,232.493,240799999.0
2006-12-28 06:35:00,232.474,232.528,232.455,232.501,250900002.0
2006-12-28 06:40:00,232.517,232.52,232.463,232.495,302800001.0
2006-12-28 06:45:00,232.489,232.498,232.436,232.452,287600001.0
2006-12-28 06:50:00,232.45,232.494,232.439,232.449,256500000.0
2006-12-28 06:55:00,232.435,232.482,232.411,232.468,149900000.0
2006-12-28 07:00:00,232.456,232.49,232.381,232.39,227200000.0
2006-12-28 07:05:00,232.366,232.436,232.353,232.403,292599999.0
2006-12-28 07:10:00,232.399,232.417,232.337,232.397,229400001.0
2006-12-28 07:15:00,232.387,232.403,232.333,232.4,213300000.0
2006-12-28 07:20:00,232.409,232.426,232.352,232.41,230400000.0
2006-12-28 07:25:00,232.421,232.443,232.37,232.391,262200000.0
2006-12-28 07:30:00,232.37,232.435,232.358,232.394,291300001.0
2006-12-28 07:35:00,232.407,232.424,232.349,232.364,273000001.0
2006-12-28 07:40:00,232.375,232.435,232.354,232.416,210300001.0
2006-12-28 07:45:00,232.424,232.459,232.398,232.434,208200000.0
2006-12-28 07:50:00,232.427,232.471,232.406,232.425,242800003.0
2006-12-28 07:55:00,232.4,232.443,232.383,232.415,262500000.0
2006-12-28 08:00:00,232.419,232.424,232.378,232.384,258600000.0
2006-12-28 08:05:00,232.373,232.46,232.373,232.433,259099999.0
2006-12-28 08:10:00,232.447,232.465,232.394,232.44,194300000.0
2006-12-28 08:15:00,232.417,232.478,232.401,232.444,231199999.0
2006-12-28 08:20:00,232.434,232.459,232.35,232.352,300200004.0
2006-12-28 08:25:00,232.325,232.37,232.293,232.369,203400000.0
2006-12-28 08:30:00,232.365,232.427,232.324,232.427,230999999.0
2006-12-28 08:35:00,232.397,232.435,232.345,232.363,235200000.0
2006-12-28 08:40:00,232.344,232.374,232.284,232.284,228500001.0
2006-12-28 08:45:00,232.275,232.343,232.265,232.319,235300000.0
2006-12-28 08:50:00,232.322,232.329,232.194,232.21,197400000.0
2006-12-28 08:55:00,232.223,232.245,232.175,232.222,272000001.0
2006-12-28 09:00:00,232.238,232.328,232.238,232.263,251200000.0
2006-12-28 09:05:00,232.263,232.317,232.235,232.285,299199999.0
2006-12-28 09:10:00,232.315,232.396,232.23,232.379,224700000.0
2006-12-28 09:15:00,232.368,232.368,232.295,232.366,224800001.0
2006-12-28 09:20:00,232.376,232.43,232.348,232.419,194199999.0
2006-12-28 09:25:00,232.404,232.444,232.378,232.382,272499999.0
2006-12-28 09:30:00,232.386,232.402,232.314,232.36,309400000.0
2006-12-28 09:35:00,232.349,232.351,232.22,232.242,252700000.0
2006-12-28 09:40:00,232.233,232.322,232.226,232.294,245999999.0
2006-12-28 09:45:00,232.305,232.305,232.169,232.224,196200001.0
2006-12-28 09:50:00,232.235,232.275,232.188,232.262,292800000.0
2006-12-28 09:55:00,232.248,232.329,232.227,232.253,311200001.0
2006-12-28 10:00:00,232.276,232.299,232.221,232.257,224500000.0
2006-12-28 10:05:00,232.268,232.311,232.23,232.27,197700001.0
2006-12-28 10:10:00,232.285,232.369,232.26,232.281,242100001.0
2006-12-28 10:15:00,232.344,232.401,232.317,232.388,230999999.0
2006-12-28 10:20:00,232.41,232.491,232.371,232.482,223400000.0
2006-12-28 10:25:00,232.486,232.529,232.442,232.475,257500001.0
2006-12-28 10:30:00,232.462,232.499,232.372,232.484,274100000.0
2006-12-28 10:35:00,232.483,232.525,232.448,232.483,278299999.0
2006-12-28 10:40:00,232.519,232.552,232.476,232.5,242800001.0
2006-12-28 10:45:00,232.505,232.505,232.447,232.477,247399999.0
2006-12-28 10:50:00,232.477,232.574,232.469,232.504,236800001.0
2006-12-28 10:55:00,232.527,232.555,232.446,232.462,265399999.0
2006-12-28 11:00:00,232.438,232.489,232.408,232.458,180100000.0
2006-12-28 11:05:00,232.456,232.518,232.433,232.442,169100000.0
2006-12-28 11:10:00,232.432,232.542,232.405,232.541,251200000.0
2006-12-28 11:15:00,232.54,232.598,232.476,232.57,229599999.0
2006-12-28 11:20:00,232.547,232.582,232.487,232.497,176400000.0
2006-12-28 11:25:00,232.507,232.569,232.479,232.564,256899999.0
2006-12-28 11:30:00,232.572,232.585,232.506,232.538,271099999.0
2006-12-28 11:35:00,232.522,232.588,232.514,232.587,322899999.0
2006-12-28 11:40:00,232.58,232.587,232.472,232.562,232800002.0
2006-12-28 11:45:00,232.568,232.612,232.549,232.598,213100000.0
2006-12-28 11:50:00,232.604,232.654,232.582,232.64,262900000.0
2006-12-28 11:55:00,232.635,232.661,232.579,232.65,233800001.0
2006-12-28 12:00:00,232.657,232.714,232.638,232.675,225400000.0
2006-12-28 12:05:00,232.674,232.725,232.674,232.723,232000000.0
2006-12-28 12:10:00,232.712,232.778,232.704,232.752,245500004.0
2006-12-28 12:15:00,232.732,232.795,232.711,232.76,269699999.0
2006-12-28 12:20:00,232.763,232.808,232.7,232.723,259799998.0
2006-12-28 12:25:00,232.711,232.8,232.701,232.764,206299999.0
2006-12-28 12:30:00,232.761,232.764,232.693,232.75,287600000.0
2006-12-28 12:35:00,232.751,232.812,232.679,232.806,326300001.0
2006-12-28 12:40:00,232.801,232.81,232.757,232.757,234000001.0
2006-12-28 12:45:00,232.762,232.825,232.709,232.779,256700000.0
2006-12-28 12:50:00,232.815,232.843,232.748,232.803,236399999.0
2006-12-28 12:55:00,232.836,232.911,232.781,232.858,270099999.0
2006-12-28 13:00:00,232.858,232.861,232.779,232.822,270699999.0
2006-12-28 13:05:00,232.873,232.914,232.815,232.825,341700000.0
2006-12-28 13:10:00,232.831,232.943,232.802,232.943,253600000.0
2006-12-28 13:15:00,232.962,232.98,232.808,232.838,313100000.0
2006-12-28 13:20:00,232.855,232.97,232.811,232.97,289199996.0
2006-12-28 13:25:00,232.956,233.005,232.94,232.996,187500001.0
2006-12-28 13:30:00,232.953,232.978,232.845,232.845,381700000.0
2006-12-28 13:35:00,232.838,232.931,232.833,232.88,262600000.0
2006-12-28 13:40:00,232.887,232.94,232.866,232.94,264299998.0
2006-12-28 13:45:00,232.943,232.948,232.814,232.884,259100001.0
2006-12-28 13:50:00,232.882,232.94,232.85,232.9,295399999.0
2006-12-28 13:55:00,232.895,232.939,232.819,232.876,205000000.0
2006-12-28 14:00:00,232.845,232.898,232.81,232.848,253500000.0
2006-12-28 14:05:00,232.847,232.916,232.824,232.871,207600000.0
2006-12-28 14:10:00,232.846,232.876,232.725,232.862,250400000.0
2006-12-28 14:15:00,232.844,232.896,232.761,232.838,194600000.0
2006-12-28 14:20:00,232.841,232.874,232.767,232.777,268799999.0
2006-12-28 14:25:00,232.811,232.818,232.727,232.786,175400000.0
2006-12-28 14:30:00,232.754,232.907,232.725,232.907,247499999.0
2006-12-28 14:35:00,232.955,233.015,232.948,232.949,202500000.0
2006-12-28 14:40:00,232.938,233.151,232.922,233.088,172200000.0
2006-12-28 14:45:00,233.087,233.151,233.048,233.111,235700001.0
2006-12-28 14:50:00,233.087,233.331,233.087,233.331,274300000.0
2006-12-28 14:55:00,233.361,233.379,233.28,233.319,278500000.0
2006-12-28 15:00:00,233.316,233.337,233.201,233.212,319800001.0
2006-12-28 15:05:00,233.222,233.275,233.206,233.254,196200000.0
2006-12-28 15:10:00,233.252,233.278,233.215,233.255,277400000.0
2006-12-28 15:15:00,233.273,233.46,233.228,233.42,221699998.0
2006-12-28 15:20:00,233.433,233.469,233.363,233.414,267500000.0
2006-12-28 15:25:00,233.42,233.652,233.38,233.491,238000000.0
2006-12-28 15:30:00,233.493,233.569,233.455,233.468,278300001.0
2006-12-28 15:35:00,233.484,233.493,233.4,233.407,238300000.0
2006-12-28 15:40:00,233.41,233.457,233.36,233.4,371500002.0
2006-12-28 15:45:00,233.391,233.425,233.295,233.295,233300000.0
2006-12-28 15:50:00,233.253,233.269,233.115,233.137,256100002.0
2006-12-28 15:55:00,233.123,233.229,233.122,233.187,162399999.0
2006-12-28 16:00:00,233.181,233.282,233.147,233.228,215799998.0
2006-12-28 16:05:00,233.253,233.253,233.141,233.187,244199997.0
2006-12-28 16:10:00,233.182,233.187,233.1,233.156,226499998.0
2006-12-28 16:15:00,233.172,233.187,233.124,233.158,236400001.0
2006-12-28 16:20:00,233.177,233.214,233.136,233.193,235199998.0
2006-12-28 16:25:00,233.188,233.221,233.065,233.07,256399999.0
2006-12-28 16:30:00,233.072,233.09,233.014,233.054,332799999.0
2006-12-28 16:35:00,233.051,233.08,233.047,233.052,270099999.0
2006-12-28 16:40:00,233.04,233.071,233.01,233.029,225600000.0
2006-12-28 16:45:00,233.032,233.037,232.947,232.975,314600002.0
2006-12-28 16:50:00,232.971,232.971,232.816,232.875,240100000.0
2006-12-28 16:55:00,232.905,232.968,232.858,232.899,263300000.0
2006-12-28 17:00:00,232.925,232.951,232.731,232.731,255799999.0
2006-12-28 17:05:00,232.717,232.956,232.707,232.909,263900000.0
2006-12-28 17:10:00,232.895,233.006,232.895,233.0,252500000.0
2006-12-28 17:15:00,233.008,233.121,232.984,233.095,251600002.0
2006-12-28 17:20:00,233.079,233.079,232.948,233.035,266499999.0
2006-12-28 17:25:00,233.03,233.092,233.013,233.03,262800001.0
2006-12-28 17:30:00,233.027,233.063,232.96,233.019,214600001.0
2006-12-28 17:35:00,233.024,233.089,233.005,233.089,224699999.0
2006-12-28 17:40:00,233.054,233.085,232.958,232.985,225500000.0
2006-12-28 17:45:00,232.981,233.017,232.908,232.983,276100002.0
2006-12-28 17:50:00,232.974,233.017,232.914,233.01,219500003.0
2006-12-28 17:55:00,232.994,233.144,232.933,233.135,249400000.0
2006-12-28 18:00:00,233.145,233.145,232.982,233.075,2485799992.0
2006-12-28 18:05:00,233.082,233.082,232.938,232.95,3194099999.0
2006-12-28 18:10:00,232.974,233.076,232.973,233.07,2325799997.0
2006-12-28 18:15:00,233.092,233.174,233.042,233.163,2705199995.0
2006-12-28 18:20:00,233.15,233.193,233.092,233.1,3227900010.0
2006-12-28 18:25:00,233.11,233.151,233.048,233.145,2102800006.0
2006-12-28 18:30:00,233.162,233.221,233.144,233.176,2137700005.0
2006-12-28 18:35:00,233.178,233.245,233.178,233.22,1236199999.0
2006-12-28 18:40:00,233.218,233.276,233.19,233.251,1276700000.0
2006-12-28 18:45:00,233.261,233.395,233.224,233.354,788000002.0
2006-12-28 18:50:00,233.342,233.394,233.28,233.322,1245399999.0
2006-12-28 18:55:00,233.328,233.35,233.2,233.345,943200003.0
2006-12-28 19:00:00,233.337,233.342,233.215,233.234,907399999.0
2006-12-28 19:05:00,233.273,233.319,233.184,233.317,1332400003.0
2006-12-28 19:10:00,233.325,233.374,233.267,233.317,793799998.0
2006-12-28 19:15:00,233.309,233.365,233.279,233.342,887800001.0
2006-12-28 19:20:00,233.354,233.398,233.315,233.351,993200001.0
2006-12-28 19:25:00,233.338,233.371,233.252,233.368,1356500003.0
2006-12-28 19:30:00,233.362,233.485,233.297,233.432,1091399999.0
2006-12-28 19:35:00,233.422,233.499,233.365,233.497,950599999.0
2006-12-28 19:40:00,233.503,233.505,233.414,233.44,1012700002.0
2006-12-28 19:45:00,233.429,233.483,233.387,233.483,686000000.0
2006-12-28 19:50:00,233.489,233.504,233.441,233.465,862200000.0
2006-12-28 19:55:00,233.468,233.49,233.35,233.377,841100001.0
2006-12-28 20:00:00,233.37,233.38,233.29,233.324,542900002.0
2006-12-28 20:05:00,233.312,233.348,233.266,233.266,780700000.0
2006-12-28 20:10:00,233.254,233.282,233.192,233.265,1405999998.0
2006-12-28 20:15:00,233.251,233.301,233.216,233.249,810600002.0
2006-12-28 20:20:00,233.255,233.288,233.186,233.206,1033100001.0
2006-12-28 20:25:00,233.203,233.293,233.18,233.275,1561899999.0
2006-12-28 20:30:00,233.284,233.352,233.268,233.352,1766700002.0
2006-12-28 20:35:00,233.345,233.385,233.296,233.328,766400000.0
2006-12-28 20:40:00,233.357,233.4,233.322,233.355,1477800004.0
2006-12-28 20:45:00,233.356,233.409,233.308,233.362,1023300000.0
2006-12-28 20:50:00,233.347,233.448,233.332,233.435,1019599998.0
2006-12-28 20:55:00,233.417,233.417,233.296,233.319,1739199999.0
2006-12-28 21:00:00,233.314,233.341,233.267,233.3,1492500002.0
2006-12-28 21:05:00,233.353,233.382,233.29,233.36,753299997.0
2006-12-28 21:10:00,233.323,233.388,233.296,233.381,860700000.0
2006-12-28 21:15:00,233.378,233.406,233.306,233.406,988699999.0
2006-12-28 21:20:00,233.365,233.473,233.349,233.405,1190300001.0
2006-12-28 21:25:00,233.425,233.429,233.294,233.294,903800002.0
2006-12-28 21:30:00,233.333,233.34,233.23,233.233,502900000.0
2006-12-28 21:35:00,233.259,233.347,233.259,233.336,390200000.0
2006-12-28 21:40:00,233.344,233.382,233.298,233.378,484599999.0
2006-12-28 21:45:00,233.377,233.377,233.291,233.314,425000000.0
2006-12-28 21:50:00,233.351,233.351,233.272,233.322,364400001.0
2006-12-28 21:55:00,233.293,233.398,233.279,233.398,422500001.0
2006-12-28 22:00:00,233.393,233.415,233.332,233.39,905399996.0
2006-12-28 22:05:00,233.38,233.4,233.343,233.4,329800002.0
2006-12-28 22:10:00,233.377,233.396,233.287,233.33,307699999.0
2006-12-28 22:15:00,233.323,233.362,233.282,233.32,520000000.0
2006-12-28 22:20:00,233.351,233.367,233.285,233.355,369399998.0
2006-12-28 22:25:00,233.355,233.355,233.27,233.29,454099999.0
2006-12-28 22:30:00,233.293,233.314,233.245,233.268,933000001.0
2006-12-28 22:35:00,233.313,233.336,233.257,233.298,346400003.0
2006-12-28 22:40:00,233.275,233.346,233.252,233.301,472199999.0
2006-12-28 22:45:00,233.315,233.315,233.225,233.228,332000000.0
2006-12-28 22:50:00,233.226,233.291,233.19,233.26,329599999.0
2006-12-28 22:55:00,233.24,233.293,233.197,233.243,320899999.0
2006-12-28 23:00:00,233.211,233.327,233.202,233.321,199700000.0
2006-12-28 23:05:00,233.309,233.378,233.277,233.357,288900002.0
2006-12-28 23:10:00,233.345,233.386,233.287,233.327,286200000.0
2006-12-28 23:15:00,233.32,233.367,233.294,233.33,229600000.0
2006-12-28 23:20:00,233.35,233.478,233.325,233.447,328200003.0
2006-12-28 23:25:00,233.425,233.481,233.379,233.399,245899999.0
2006-12-28 23:30:00,233.48,233.5,233.373,233.393,233199999.0
2006-12-28 23:35:00,233.435,233.44,233.377,233.407,261299999.0
2006-12-28 23:40:00,233.417,233.444,233.347,233.371,261699999.0
2006-12-28 23:45:00,233.388,233.442,233.356,233.42,221600001.0
2006-12-28 23:50:00,233.374,233.413,233.314,233.398,256200001.0
2006-12-28 23:55:00,233.387,233.426,233.348,233.371,218700000.0
2006-12-29 00:00:00,233.402,233.439,233.327,233.439,289499999.0
2006-12-29 00:05:00,233.382,233.391,233.297,233.347,230299999.0
2006-12-29 00:10:00,233.35,233.401,233.292,233.332,303600001.0
2006-12-29 00:15:00,233.303,233.404,233.303,233.363,286400000.0
2006-12-29 00:20:00,233.355,233.406,233.318,233.351,236000000.0
2006-12-29 00:25:00,233.368,233.388,233.272,233.333,255899999.0
2006-12-29 00:30:00,233.322,233.4,233.288,233.308,157000000.0
2006-12-29 00:35:00,233.338,233.388,233.174,233.174,263600000.0
2006-12-29 00:40:00,233.157,233.319,233.151,233.276,195000001.0
2006-12-29 00:45:00,233.252,233.305,233.236,233.293,242900000.0
2006-12-29 00:50:00,233.306,233.356,233.268,233.297,182999999.0
2006-12-29 00:55:00,233.303,233.362,233.296,233.325,226100001.0
2006-12-29 01:00:00,233.342,233.368,233.289,233.289,286299999.0
2006-12-29 01:05:00,233.302,233.336,233.271,233.295,302600000.0
2006-12-29 01:10:00,233.28,233.292,233.216,233.216,256800000.0
2006-12-29 01:15:00,233.237,233.275,233.207,233.25,181900001.0
2006-12-29 01:20:00,233.244,233.33,233.231,233.309,253800000.0
2006-12-29 01:25:00,233.308,233.316,233.242,233.265,249700000.0
2006-12-29 01:30:00,233.277,233.328,233.247,233.3,223700002.0
2006-12-29 01:35:00,233.302,233.335,233.232,233.284,213500000.0
2006-12-29 01:40:00,233.287,233.305,233.225,233.266,253100000.0
2006-12-29 01:45:00,233.265,233.304,233.215,233.304,251399997.0
2006-12-29 01:50:00,233.248,233.298,233.209,233.262,240300001.0
2006-12-29 01:55:00,233.254,233.302,233.2,233.223,293999999.0
2006-12-29 02:00:00,233.262,233.311,233.208,233.208,239400000.0
2006-12-29 02:05:00,233.267,233.286,233.122,233.143,206700000.0
2006-12-29 02:10:00,233.154,233.21,233.126,233.191,302599999.0
2006-12-29 02:15:00,233.154,233.221,233.137,233.138,255600001.0
2006-12-29 02:20:00,233.143,233.221,233.126,233.177,216600000.0
2006-12-29 02:25:00,233.199,233.201,233.155,233.182,290600001.0
2006-12-29 02:30:00,233.197,233.241,233.18,233.188,241300000.0
2006-12-29 02:35:00,233.208,233.268,233.156,233.245,293399999.0
2006-12-29 02:40:00,233.225,233.295,233.204,233.288,234200000.0
2006-12-29 02:45:00,233.273,233.33,233.251,233.256,231799998.0
2006-12-29 02:50:00,233.222,233.381,233.216,233.381,243300000.0
2006-12-29 02:55:00,233.385,233.397,233.239,233.306,268900003.0
2006-12-29 03:00:00,233.3,233.312,233.259,233.29,209800001.0
2006-12-29 03:05:00,233.274,233.339,233.274,233.322,222399999.0
2006-12-29 03:10:00,233.327,233.343,233.3,233.309,214600000.0
2006-12-29 03:15:00,233.314,233.357,233.287,233.295,316900000.0
2006-12-29 03:20:00,233.3,233.361,233.265,233.32,325899999.0
2006-12-29 03:25:00,233.35,233.396,233.328,233.39,210900000.0
2006-12-29 03:30:00,233.383,233.456,233.356,233.432,226000000.0
2006-12-29 03:35:00,233.424,233.503,233.412,233.503,205800001.0
2006-12-29 03:40:00,233.484,233.525,233.426,233.445,284299999.0
2006-12-29 03:45:00,233.454,233.469,233.394,233.445,240300000.0
2006-12-29 03:50:00,233.458,233.47,233.417,233.437,269100000.0
2006-12-29 03:55:00,233.471,233.554,233.447,233.488,247300002.0
2006-12-29 04:00:00,233.486,233.498,233.421,233.427,300400002.0
2006-12-29 04:05:00,233.451,233.49,233.417,233.43,280600001.0
2006-12-29 04:10:00,233.461,233.463,233.388,233.417,271899998.0
2006-12-29 04:15:00,233.443,233.443,233.369,233.422,239799999.0
2006-12-29 04:20:00,233.395,233.412,233.338,233.408,318200001.0
2006-12-29 04:25:00,233.386,233.443,233.359,233.422,207199999.0
2006-12-29 04:30:00,233.414,233.433,233.376,233.421,189400001.0
2006-12-29 04:35:00,233.413,233.458,233.388,233.434,194400001.0
2006-12-29 04:40:00,233.463,233.463,233.374,233.441,225199999.0
2006-12-29 04:45:00,233.44,233.493,233.389,233.429,218999998.0
2006-12-29 04:50:00,233.426,233.455,233.402,233.455,275399999.0
2006-12-29 04:55:00,233.439,233.476,233.421,233.467,277999999.0
2006-12-29 05:00:00,233.474,233.531,233.442,233.511,280899999.0
2006-12-29 05:05:00,233.51,233.52,233.42,233.475,306500001.0
2006-12-29 05:10:00,233.455,233.519,233.431,233.48,242399998.0
2006-12-29 05:15:00,233.472,233.497,233.437,233.49,183800000.0
2006-12-29 05:20:00,233.495,233.517,233.464,233.505,238800001.0
2006-12-29 05:25:00,233.499,233.537,233.437,233.493,333300001.0
2006-12-29 05:30:00,233.501,233.516,233.453,233.496,221900002.0
2006-12-29 05:35:00,233.495,233.511,233.452,233.472,316400001.0
2006-12-29 05:40:00,233.474,233.481,233.418,233.456,231299997.0
2006-12-29 05:45:00,233.445,233.492,233.423,233.481,255500001.0
2006-12-29 05:50:00,233.442,233.513,233.433,233.513,305500001.0
2006-12-29 05:55:00,233.483,233.539,233.463,233.469,236500000.0
2006-12-29 06:00:00,233.491,233.522,233.44,233.483,284200000.0
2006-12-29 06:05:00,233.48,233.519,233.453,233.507,209100000.0
2006-12-29 06:10:00,233.48,233.511,233.425,233.454,198600001.0
2006-12-29 06:15:00,233.443,233.472,233.346,233.389,304499999.0
2006-12-29 06:20:00,233.416,233.454,233.377,233.44,309900001.0
2006-12-29 06:25:00,233.434,233.487,233.418,233.441,244300000.0
2006-12-29 06:30:00,233.434,233.517,233.428,233.506,251500000.0
2006-12-29 06:35:00,233.51,233.587,233.504,233.534,238899999.0
2006-12-29 06:40:00,233.516,233.575,233.512,233.555,225200000.0
2006-12-29 06:45:00,233.535,233.57,233.484,233.528,252700001.0
2006-12-29 06:50:00,233.517,233.554,233.493,233.54,286600001.0
2006-12-29 06:55:00,233.51,233.552,233.483,233.514,247400001.0
2006-12-29 07:00:00,233.481,233.541,233.456,233.505,210100000.0
2006-12-29 07:05:00,233.483,233.544,233.47,233.526,280900000.0
2006-12-29 07:10:00,233.512,233.556,233.489,233.528,272300001.0
2006-12-29 07:15:00,233.508,233.559,233.486,233.537,196300000.0
2006-12-29 07:20:00,233.543,233.543,233.48,233.522,224499998.0
2006-12-29 07:25:00,233.512,233.643,233.512,233.609,257500000.0
2006-12-29 07:30:00,233.615,233.624,233.531,233.56,277900000.0
2006-12-29 07:35:00,233.569,233.627,233.513,233.523,293299998.0
2006-12-29 07:40:00,233.517,233.544,233.45,233.462,231700000.0
2006-12-29 07:45:00,233.463,233.546,233.435,233.46,250000000.0
2006-12-29 07:50:00,233.469,233.474,233.311,233.324,264499999.0
2006-12-29 07:55:00,233.294,233.394,233.243,233.265,283499998.0
2006-12-29 08:00:00,233.262,233.263,233.161,233.25,283800000.0
2006-12-29 08:05:00,233.262,233.467,233.24,233.458,241199996.0
2006-12-29 08:10:00,233.446,233.528,233.416,233.521,221899999.0
2006-12-29 08:15:00,233.509,233.563,233.493,233.493,189200001.0
2006-12-29 08:20:00,233.501,233.536,233.473,233.523,235699998.0
2006-12-29 08:25:00,233.533,233.554,233.466,233.466,263499999.0
2006-12-29 08:30:00,233.441,233.594,233.441,233.52,274499999.0
2006-12-29 08:35:00,233.504,233.528,233.446,233.446,254000001.0
2006-12-29 08:40:00,233.451,233.597,233.425,233.566,209000000.0
2006-12-29 08:45:00,233.543,233.598,233.463,233.535,190500000.0
2006-12-29 08:50:00,233.51,233.542,233.428,233.45,219400000.0
2006-12-29 08:55:00,233.447,233.53,233.42,233.42,279100002.0
2006-12-29 09:00:00,233.411,233.554,233.37,233.518,221700000.0
2006-12-29 09:05:00,233.506,233.575,233.47,233.494,165900000.0
2006-12-29 09:10:00,233.528,233.549,233.464,233.513,241800000.0
2006-12-29 09:15:00,233.5,233.607,233.462,233.51,239899999.0
2006-12-29 09:20:00,233.507,233.548,233.485,233.538,243400002.0
2006-12-29 09:25:00,233.55,233.55,233.446,233.45,299300000.0
2006-12-29 09:30:00,233.463,233.612,233.463,233.603,241300001.0
2006-12-29 09:35:00,233.576,233.631,233.558,233.617,273299999.0
2006-12-29 09:40:00,233.551,233.616,233.46,233.597,264300002.0
2006-12-29 09:45:00,233.585,233.622,233.484,233.568,200700000.0
2006-12-29 09:50:00,233.617,233.625,233.466,233.49,256500000.0
2006-12-29 09:55:00,233.481,233.578,233.463,233.573,223099999.0
2006-12-29 10:00:00,233.582,233.662,233.539,233.574,278799999.0
2006-12-29 10:05:00,233.566,233.704,233.536,233.693,259700002.0
2006-12-29 10:10:00,233.68,233.703,233.565,233.569,284300000.0
2006-12-29 10:15:00,233.582,233.582,233.356,233.357,251500000.0
2006-12-29 10:20:00,233.362,233.443,233.35,233.429,217700001.0
2006-12-29 10:25:00,233.424,233.424,233.295,233.327,326100000.0
2006-12-29 10:30:00,233.314,233.359,233.276,233.295,252900001.0
2006-12-29 10:35:00,233.342,233.348,233.176,233.248,302200002.0
2006-12-29 10:40:00,233.242,233.264,233.164,233.184,282800000.0
2006-12-29 10:45:00,233.24,233.254,233.087,233.209,268200000.0
2006-12-29 10:50:00,233.205,233.205,233.017,233.136,328399999.0
2006-12-29 10:55:00,233.137,233.137,233.05,233.101,208800000.0
2006-12-29 11:00:00,233.113,233.246,233.054,233.232,147500000.0
2006-12-29 11:05:00,233.237,233.283,233.16,233.164,278000000.0
2006-12-29 11:10:00,233.198,233.323,233.187,233.31,256500000.0
2006-12-29 11:15:00,233.314,233.379,233.281,233.326,223800000.0
2006-12-29 11:20:00,233.332,233.375,233.214,233.34,140200000.0
2006-12-29 11:25:00,233.326,233.326,233.227,233.284,227700000.0
2006-12-29 11:30:00,233.241,233.269,233.169,233.213,289000001.0
2006-12-29 11:35:00,233.204,233.296,233.202,233.279,235400000.0
2006-12-29 11:40:00,233.281,233.338,233.207,233.278,233100000.0
2006-12-29 11:45:00,233.305,233.344,233.201,233.229,227000000.0
2006-12-29 11:50:00,233.26,233.283,233.144,233.19,246700001.0
2006-12-29 11:55:00,233.214,233.218,233.144,233.183,185900000.0
2006-12-29 12:00:00,233.182,233.209,233.057,233.057,312700001.0
2006-12-29 12:05:00,233.075,233.118,233.037,233.059,243500002.0
2006-12-29 12:10:00,233.085,233.157,233.025,233.12,220400000.0
2006-12-29 12:15:00,233.128,233.168,233.056,233.123,305799999.0
2006-12-29 12:20:00,233.137,233.175,233.079,233.171,281800002.0
2006-12-29 12:25:00,233.133,233.18,233.058,233.146,256700000.0
2006-12-29 12:30:00,233.071,233.188,233.067,233.185,262100000.0
2006-12-29 12:35:00,233.207,233.243,233.124,233.163,318999999.0
2006-12-29 12:40:00,233.168,233.193,233.14,233.153,229200000.0
2006-12-29 12:45:00,233.155,233.204,233.081,233.13,247300003.0
2006-12-29 12:50:00,233.162,233.264,233.144,233.263,258200001.0
2006-12-29 12:55:00,233.201,233.217,233.049,233.157,232900001.0
2006-12-29 13:00:00,233.145,233.193,233.103,233.178,290800000.0
2006-12-29 13:05:00,233.186,233.192,233.089,233.111,264500000.0
2006-12-29 13:10:00,233.135,233.163,233.098,233.151,252400001.0
2006-12-29 13:15:00,233.073,233.202,233.073,233.145,246500000.0
2006-12-29 13:20:00,233.169,233.191,233.121,233.154,241100001.0
2006-12-29 13:25:00,233.155,233.173,233.046,233.141,261000001.0
2006-12-29 13:30:00,233.109,233.176,233.098,233.127,183899999.0
2006-12-29 13:35:00,233.095,233.207,233.081,233.195,273700000.0
2006-12-29 13:40:00,233.191,233.213,233.094,233.115,293599999.0
2006-12-29 13:45:00,233.111,233.197,233.103,233.181,268500000.0
2006-12-29 13:50:00,233.176,233.225,233.133,233.21,258900000.0
2006-12-29 13:55:00,233.2,233.293,233.168,233.276,188599999.0
2006-12-29 14:00:00,233.292,233.397,233.25,233.397,293000000.0
2006-12-29 14:05:00,233.379,233.509,233.352,233.39,223299998.0
2006-12-29 14:10:00,233.386,233.453,233.386,233.442,261199998.0
2006-12-29 14:15:00,233.434,233.546,233.398,233.476,206899998.0
2006-12-29 14:20:00,233.506,233.549,233.468,233.484,300200001.0
2006-12-29 14:25:00,233.479,233.513,233.402,233.486,262599999.0
2006-12-29 14:30:00,233.47,233.486,233.371,233.452,252300002.0
2006-12-29 14:35:00,233.506,233.506,233.364,233.407,217500001.0
2006-12-29 14:40:00,233.398,233.486,233.398,233.48,200200000.0
2006-12-29 14:45:00,233.47,233.577,233.465,233.577,164800001.0
2006-12-29 14:50:00,233.574,233.772,233.558,233.772,268000000.0
2006-12-29 14:55:00,233.761,233.836,233.701,233.807,350000000.0
2006-12-29 15:00:00,233.841,233.846,233.665,233.665,234599999.0
2006-12-29 15:05:00,233.667,233.754,233.604,233.604,181700000.0
2006-12-29 15:10:00,233.573,233.616,233.513,233.598,246499999.0
2006-12-29 15:15:00,233.619,233.619,233.487,233.539,280700002.0
2006-12-29 15:20:00,233.516,233.562,233.486,233.536,219500000.0
2006-12-29 15:25:00,233.559,233.608,233.525,233.567,267399998.0
2006-12-29 15:30:00,233.597,233.642,233.557,233.557,220100000.0
2006-12-29 15:35:00,233.543,233.59,233.482,233.551,218800001.0
2006-12-29 15:40:00,233.561,233.631,233.469,233.518,193300000.0
2006-12-29 15:45:00,233.516,233.551,233.446,233.519,310000001.0
2006-12-29 15:50:00,233.52,233.536,233.459,233.485,293599999.0
2006-12-29 15:55:00,233.488,233.519,233.414,233.455,184400000.0
2006-12-29 16:00:00,233.457,233.481,233.411,233.453,326100000.0
2006-12-29 16:05:00,233.465,233.494,233.398,233.424,200400001.0
2006-12-29 16:10:00,233.378,233.456,233.342,233.413,190900001.0
2006-12-29 16:15:00,233.452,233.452,233.293,233.343,214300002.0
2006-12-29 16:20:00,233.346,233.367,233.202,233.22,306699998.0
2006-12-29 16:25:00,233.216,233.275,233.183,233.216,237500000.0
2006-12-29 16:30:00,233.181,233.225,233.12,233.215,305300001.0
2006-12-29 16:35:00,233.206,233.246,233.106,233.14,219700000.0
2006-12-29 16:40:00,233.147,233.209,233.103,233.11,299900001.0
2006-12-29 16:45:00,233.099,233.18,233.085,233.148,343900001.0
2006-12-29 16:50:00,233.142,233.181,233.078,233.179,263400000.0
2006-12-29 16:55:00,233.164,233.187,233.046,233.145,316200000.0
2006-12-29 17:00:00,233.134,233.229,233.125,233.147,263399999.0
2006-12-29 17:05:00,233.146,233.159,233.066,233.108,203200000.0
2006-12-29 17:10:00,233.094,233.143,233.067,233.095,278900001.0
2006-12-29 17:15:00,233.1,233.1,232.999,233.027,235800001.0
2006-12-29 17:20:00,233.032,233.073,232.995,233.061,247699999.0
2006-12-29 17:25:00,233.028,233.041,232.993,233.023,237399999.0
2006-12-29 17:30:00,233.037,233.085,233.004,233.074,249499998.0
2006-12-29 17:35:00,233.075,233.1,233.007,233.088,297899999.0
2006-12-29 17:40:00,233.051,233.118,233.028,233.076,264500001.0
2006-12-29 17:45:00,233.072,233.126,233.003,233.086,245300001.0
2006-12-29 17:50:00,233.087,233.253,233.066,233.245,215700000.0
2006-12-29 17:55:00,233.246,233.275,233.039,233.098,246500002.0
2006-12-29 18:00:00,233.181,233.267,233.081,233.141,2618500000.0
2006-12-29 18:05:00,233.157,233.157,233.08,233.093,3289599997.0
2006-12-29 18:10:00,233.108,233.131,232.948,232.948,2097400005.0
2006-12-29 18:15:00,232.971,232.977,232.863,232.963,2503700004.0
2006-12-29 18:20:00,232.967,233.048,232.913,232.99,3017600001.0
2006-12-29 18:25:00,232.999,233.07,232.972,233.07,2261999996.0
2006-12-29 18:30:00,233.083,233.122,232.996,233.093,2077000003.0
2006-12-29 18:35:00,233.082,233.129,233.024,233.071,1061500003.0
2006-12-29 18:40:00,233.067,233.146,233.056,233.12,1314599995.0
2006-12-29 18:45:00,233.084,233.143,233.037,233.063,962900003.0
2006-12-29 18:50:00,233.058,233.125,233.02,233.125,1181399997.0
2006-12-29 18:55:00,233.127,233.153,233.051,233.078,1056199997.0
2006-12-29 19:00:00,233.075,233.166,233.049,233.101,819200002.0
2006-12-29 19:05:00,233.1,233.15,233.056,233.08,1428500003.0
2006-12-29 19:10:00,233.096,233.12,233.036,233.053,605900003.0
2006-12-29 19:15:00,233.067,233.102,233.031,233.069,850500000.0
2006-12-29 19:20:00,233.025,233.128,233.025,233.101,966000004.0
2006-12-29 19:25:00,233.066,233.12,233.02,233.054,1193799999.0
2006-12-29 19:30:00,233.035,233.038,232.94,233.014,1128099999.0
2006-12-29 19:35:00,232.96,233.105,232.936,233.105,995900001.0
2006-12-29 19:40:00,233.106,233.125,233.001,233.016,1319300000.0
2006-12-29 19:45:00,233.013,233.074,232.938,233.022,703099997.0
2006-12-29 19:50:00,233.033,233.099,232.994,233.03,693300000.0
2006-12-29 19:55:00,233.019,233.076,232.946,232.946,757400004.0
2006-12-29 20:00:00,232.95,233.05,232.929,233.05,572199998.0
2006-12-29 20:05:00,232.997,233.015,232.934,232.991,923100000.0
2006-12-29 20:10:00,233.0,233.057,232.987,233.023,1313200001.0
2006-12-29 20:15:00,233.045,233.071,233.002,233.032,833499997.0
2006-12-29 20:20:00,233.042,233.086,233.008,233.025,974500000.0
2006-12-29 20:25:00,233.017,233.085,232.962,233.048,1732299999.0
2006-12-29 20:30:00,233.041,233.051,232.953,233.005,1855500005.0
2006-12-29 20:35:00,232.995,233.061,232.958,233.049,679900000.0
2006-12-29 20:40:00,233.055,233.091,233.015,233.074,1473199999.0
2006-12-29 20:45:00,233.085,233.099,233.017,233.049,1095000001.0
2006-12-29 20:50:00,233.047,233.101,233.016,233.06,1065800000.0
2006-12-29 20:55:00,233.083,233.139,232.957,233.017,1759399999.0
2006-12-29 21:00:00,233.01,233.034,232.958,232.993,1620200000.0
2006-12-29 21:05:00,232.992,233.061,232.89,232.996,688599999.0
2006-12-29 21:10:00,233.008,233.018,232.93,232.985,810000000.0
2006-12-29 21:15:00,232.986,233.049,232.929,233.043,989300000.0
2006-12-29 21:20:00,233.039,233.089,232.949,233.06,1225800004.0
2006-12-29 21:25:00,233.082,233.133,233.047,233.095,769299998.0
2006-12-29 21:30:00,233.097,233.138,233.013,233.101,504099999.0
2006-12-29 21:35:00,233.128,233.128,233.004,233.1,351800001.0
2006-12-29 21:40:00,233.101,233.139,233.008,233.08,512600000.0
2006-12-29 21:45:00,233.091,233.119,233.004,233.006,473800000.0
2006-12-29 21:50:00,233.044,233.103,233.008,233.103,376599998.0
2006-12-29 21:55:00,233.082,233.106,233.029,233.097,436900000.0
2006-12-29 22:00:00,233.076,233.114,233.015,233.085,757600002.0
2006-12-29 22:05:00,233.089,233.119,233.04,233.062,224300000.0
2006-12-29 22:10:00,233.073,233.113,233.004,233.057,324100000.0
2006-12-29 22:15:00,233.046,233.084,233.017,233.047,573500002.0
2006-12-29 22:20:00,233.039,233.077,232.965,233.022,367399998.0
2006-12-29 22:25:00,232.964,233.048,232.964,232.967,529700000.0
2006-12-29 22:30:00,232.985,233.064,232.923,232.981,811599999.0
2006-12-29 22:35:00,232.975,233.058,232.949,232.975,369099999.0
2006-12-29 22:40:00,232.964,233.05,232.933,232.985,297200000.0
2006-12-29 22:45:00,232.969,233.024,232.92,233.008,408899999.0
2006-12-29 22:50:00,232.998,233.061,232.948,232.998,351500002.0
2006-12-29 22:55:00,232.981,232.995,232.834,232.911,286899999.0
2006-12-29 23:00:00,232.972,233.026,232.905,232.994,251400000.0
2006-12-29 23:05:00,233.003,233.116,232.946,233.067,230600002.0
2006-12-29 23:10:00,233.066,233.072,232.998,233.054,283299998.0
2006-12-29 23:15:00,233.071,233.121,232.969,233.048,299200000.0
2006-12-29 23:20:00,233.01,233.19,233.004,233.119,264200000.0
2006-12-29 23:25:00,233.145,233.207,233.047,233.144,267800000.0
2006-12-29 23:30:00,233.13,233.191,233.053,233.053,276500000.0
2006-12-29 23:35:00,233.168,233.263,233.057,233.222,237400000.0
2006-12-29 23:40:00,233.235,233.27,233.083,233.083,243400001.0
2006-12-29 23:45:00,233.118,233.31,233.103,233.135,208300000.0
2006-12-29 23:50:00,233.23,233.232,232.963,233.038,316599998.0
2006-12-29 23:55:00,233.054,233.189,232.938,233.189,230100000.0
2007-01-01 00:00:00,233.167,233.167,233.057,233.058,282700000.0
2007-01-01 00:05:00,233.054,233.098,233.053,233.085,282700000.0
2007-01-01 00:10:00,233.079,233.103,233.064,233.075,289499999.0
2007-01-01 00:15:00,233.068,233.099,233.066,233.077,220300000.0
2007-01-01 00:20:00,233.073,233.092,233.057,233.083,229100000.0
2007-01-01 00:25:00,233.084,233.09,233.062,233.086,283600001.0
2007-01-01 00:30:00,233.066,233.082,233.053,233.068,257900001.0
2007-01-01 00:35:00,233.064,233.085,233.053,233.063,278800002.0
2007-01-01 00:40:00,233.072,233.078,233.046,233.058,210199999.0
2007-01-01 00:45:00,233.072,233.098,233.063,233.08,206400000.0
2007-01-01 00:50:00,233.094,233.096,233.069,233.081,266399999.0
2007-01-01 00:55:00,233.08,233.096,233.067,233.075,210200000.0
2007-01-01 01:00:00,233.084,233.095,233.063,233.082,221800001.0
2007-01-01 01:05:00,233.093,233.095,233.07,233.07,215100002.0
2007-01-01 01:10:00,233.077,233.096,233.065,233.065,309399999.0
2007-01-01 01:15:00,233.085,233.096,233.069,233.093,248900002.0
2007-01-01 01:20:00,233.091,233.091,233.067,233.088,246200001.0
2007-01-01 01:25:00,233.073,233.096,233.065,233.083,285100000.0
2007-01-01 01:30:00,233.085,233.096,233.067,233.073,191900000.0
2007-01-01 01:35:00,233.067,233.093,233.062,233.075,199400000.0
2007-01-01 01:40:00,233.083,233.108,233.065,233.075,301399999.0
2007-01-01 01:45:00,233.081,233.099,233.068,233.077,263399999.0
2007-01-01 01:50:00,233.088,233.095,233.061,233.08,260699999.0
2007-01-01 01:55:00,233.067,233.096,233.067,233.075,177200000.0
2007-01-01 02:00:00,233.071,233.098,233.065,233.083,185800000.0
2007-01-01 02:05:00,233.083,233.095,233.065,233.067,255900001.0
2007-01-01 02:10:00,233.077,233.097,233.063,233.079,307800002.0
2007-01-01 02:15:00,233.087,233.1,233.064,233.066,220300000.0
2007-01-01 02:20:00,233.073,233.092,233.056,233.073,219899999.0
2007-01-01 02:25:00,233.086,233.096,233.056,233.075,238100000.0
2007-01-01 02:30:00,233.064,233.077,233.049,233.066,284599997.0
2007-01-01 02:35:00,233.073,233.088,233.053,233.079,277200000.0
2007-01-01 02:40:00,233.082,233.091,233.047,233.068,237300001.0
2007-01-01 02:45:00,233.068,233.085,233.053,233.077,274500002.0
2007-01-01 02:50:00,233.065,233.088,233.05,233.077,238300002.0
2007-01-01 02:55:00,233.063,233.084,233.059,233.069,227500001.0
2007-01-01 03:00:00,233.064,233.084,233.056,233.081,178500000.0
2007-01-01 03:05:00,233.073,233.089,233.05,233.075,243300000.0
2007-01-01 03:10:00,233.064,233.088,233.052,233.062,283500000.0
2007-01-01 03:15:00,233.075,233.089,233.058,233.082,219800001.0
2007-01-01 03:20:00,233.065,233.081,233.046,233.078,297900000.0
2007-01-01 03:25:00,233.07,233.082,233.053,233.075,240600000.0
2007-01-01 03:30:00,233.066,233.086,233.053,233.07,280500001.0
2007-01-01 03:35:00,233.066,233.082,233.058,233.08,188800001.0
2007-01-01 03:40:00,233.063,233.087,233.056,233.075,262800000.0
2007-01-01 03:45:00,233.067,233.088,233.053,233.068,225899999.0
2007-01-01 03:50:00,233.077,233.082,233.058,233.07,196100000.0
2007-01-01 03:55:00,233.075,233.083,233.055,233.069,309399999.0
2007-01-01 04:00:00,233.07,233.091,233.056,233.066,266100001.0
2007-01-01 04:05:00,233.058,233.088,233.053,233.072,397799998.0
2007-01-01 04:10:00,233.073,233.085,233.05,233.079,236999998.0
2007-01-01 04:15:00,233.082,233.145,233.052,233.145,171499998.0
2007-01-01 04:20:00,233.15,233.15,233.118,233.15,252500002.0
2007-01-01 04:25:00,233.141,233.158,233.125,233.138,204400001.0
2007-01-01 04:30:00,233.147,233.154,233.112,233.145,163200000.0
2007-01-01 04:35:00,233.157,233.159,233.127,233.15,215800000.0
2007-01-01 04:40:00,233.144,233.169,233.125,233.155,233700000.0
2007-01-01 04:45:00,233.144,233.165,233.134,233.142,227400000.0
2007-01-01 04:50:00,233.151,233.16,233.135,233.16,228099999.0
2007-01-01 04:55:00,233.155,233.174,233.135,233.144,231699999.0
2007-01-01 05:00:00,233.148,233.168,233.136,233.148,218299999.0
2007-01-01 05:05:00,233.16,233.168,233.131,233.165,194300000.0
2007-01-01 05:10:00,233.159,233.168,233.139,233.16,403200001.0
2007-01-01 05:15:00,233.139,233.164,233.138,233.145,268799999.0
2007-01-01 05:20:00,233.158,233.172,233.134,233.149,279999998.0
2007-01-01 05:25:00,233.155,233.162,233.138,233.154,310700002.0
2007-01-01 05:30:00,233.168,233.168,233.131,233.152,264600001.0
2007-01-01 05:35:00,233.153,233.163,233.135,233.157,258499999.0
2007-01-01 05:40:00,233.16,233.166,233.137,233.154,256200000.0
2007-01-01 05:45:00,233.162,233.165,233.134,233.155,349500001.0
2007-01-01 05:50:00,233.137,233.168,233.137,233.156,208400001.0
2007-01-01 05:55:00,233.147,233.166,233.133,233.147,286700000.0
2007-01-01 06:00:00,233.153,233.166,233.131,233.166,229000000.0
2007-01-01 06:05:00,233.159,233.165,233.135,233.144,136200000.0
2007-01-01 06:10:00,233.143,233.161,233.141,233.145,257200000.0
2007-01-01 06:15:00,233.151,233.163,233.071,233.071,287499996.0
2007-01-01 06:20:00,233.071,233.09,233.046,233.077,270600001.0
2007-01-01 06:25:00,233.082,233.093,233.054,233.068,253300001.0
2007-01-01 06:30:00,233.074,233.084,233.053,233.073,275300001.0
2007-01-01 06:35:00,233.057,233.081,233.049,233.061,144100000.0
2007-01-01 06:40:00,233.068,233.087,233.064,233.081,277799999.0
2007-01-01 06:45:00,233.08,233.085,233.05,233.059,212600001.0
2007-01-01 06:50:00,233.063,233.077,233.045,233.065,236100000.0
2007-01-01 06:55:00,233.057,233.076,233.048,233.063,226000000.0
2007-01-01 07:00:00,233.06,233.076,233.042,233.042,191800000.0
2007-01-01 07:05:00,233.053,233.079,233.038,233.054,219900000.0
2007-01-01 07:10:00,233.07,233.077,233.046,233.065,265100000.0
2007-01-01 07:15:00,233.055,233.075,233.047,233.065,162600000.0
2007-01-01 07:20:00,233.065,233.077,233.041,233.063,174799999.0
2007-01-01 07:25:00,233.054,233.072,233.044,233.072,211400000.0
2007-01-01 07:30:00,233.066,233.073,233.051,233.055,247200001.0
2007-01-01 07:35:00,233.058,233.075,233.042,233.06,243900002.0
2007-01-01 07:40:00,233.062,233.071,233.05,233.059,221100000.0
2007-01-01 07:45:00,233.064,233.073,233.043,233.067,329699999.0
2007-01-01 07:50:00,233.063,233.081,233.05,233.063,304899998.0
2007-01-01 07:55:00,233.045,233.082,233.045,233.065,294199998.0
2007-01-01 08:00:00,233.071,233.071,233.05,233.058,174200000.0
2007-01-01 08:05:00,233.051,233.084,233.04,233.051,242900001.0
2007-01-01 08:10:00,233.052,233.075,233.042,233.059,197500000.0
2007-01-01 08:15:00,233.055,233.074,233.047,233.061,180400000.0
2007-01-01 08:20:00,233.079,233.096,233.057,233.072,270699998.0
2007-01-01 08:25:00,233.063,233.092,233.062,233.077,262000000.0
2007-01-01 08:30:00,233.068,233.085,233.052,233.072,245100000.0
2007-01-01 08:35:00,233.065,233.085,233.052,233.07,242300000.0
2007-01-01 08:40:00,233.057,233.094,233.052,233.072,168100000.0
2007-01-01 08:45:00,233.067,233.067,233.014,233.046,138400000.0
2007-01-01 08:50:00,233.056,233.067,233.039,233.05,227700001.0
2007-01-01 08:55:00,233.043,233.069,233.034,233.055,275400001.0
2007-01-01 09:00:00,233.05,233.063,233.042,233.048,189400001.0
2007-01-01 09:05:00,233.054,233.064,233.036,233.036,318999997.0
2007-01-01 09:10:00,233.05,233.072,233.039,233.046,304300001.0
2007-01-01 09:15:00,233.05,233.071,233.036,233.057,232099999.0
2007-01-01 09:20:00,233.065,233.065,233.039,233.057,285800002.0
2007-01-01 09:25:00,233.062,233.062,233.034,233.051,327200000.0
2007-01-01 09:30:00,233.051,233.061,233.04,233.058,209500000.0
2007-01-01 09:35:00,233.051,233.062,233.035,233.057,255000000.0
2007-01-01 09:40:00,233.053,233.062,233.034,233.043,232000000.0
2007-01-01 09:45:00,233.05,233.067,233.032,233.043,231300001.0
2007-01-01 09:50:00,233.056,233.069,233.032,233.053,200200000.0
2007-01-01 09:55:00,233.05,233.065,233.042,233.063,221200000.0
2007-01-01 10:00:00,233.058,233.069,233.042,233.05,199400000.0
2007-01-01 10:05:00,233.053,233.064,233.04,233.05,184099999.0
2007-01-01 10:10:00,233.051,233.068,233.036,233.05,293600000.0
2007-01-01 10:15:00,233.057,233.063,233.038,233.055,194400000.0
2007-01-01 10:20:00,233.06,233.083,233.048,233.063,270600001.0
2007-01-01 10:25:00,233.063,233.089,233.057,233.067,214800000.0
2007-01-01 10:30:00,233.07,233.102,233.055,233.058,279799999.0
2007-01-01 10:35:00,233.067,233.085,233.053,233.073,259000000.0
2007-01-01 10:40:00,233.082,233.087,233.055,233.062,213400000.0
2007-01-01 10:45:00,233.087,233.094,233.053,233.075,239300001.0
2007-01-01 10:50:00,233.071,233.085,233.062,233.084,289200000.0
2007-01-01 10:55:00,233.082,233.085,233.059,233.069,247300000.0
2007-01-01 11:00:00,233.076,233.08,233.055,233.06,195000000.0
2007-01-01 11:05:00,233.059,233.087,233.056,233.069,257399999.0
2007-01-01 11:10:00,233.075,233.09,233.056,233.073,248699999.0
2007-01-01 11:15:00,233.063,233.091,233.05,233.079,207600001.0
2007-01-01 11:20:00,233.067,233.082,233.057,233.065,250900000.0
2007-01-01 11:25:00,233.063,233.089,233.051,233.074,180700000.0
2007-01-01 11:30:00,233.063,233.085,233.055,233.085,298800000.0
2007-01-01 11:35:00,233.069,233.082,233.062,233.074,247799999.0
2007-01-01 11:40:00,233.063,233.087,233.057,233.059,208899998.0
2007-01-01 11:45:00,233.063,233.082,233.055,233.075,205500000.0
2007-01-01 11:50:00,233.066,233.088,233.054,233.064,197100000.0
2007-01-01 11:55:00,233.075,233.079,233.058,233.07,310099998.0
2007-01-01 12:00:00,233.08,233.086,233.049,233.064,259000000.0
2007-01-01 12:05:00,233.065,233.085,233.058,233.061,179400000.0
2007-01-01 12:10:00,233.081,233.083,233.054,233.065,291100000.0
2007-01-01 12:15:00,233.063,233.088,233.053,233.072,317700000.0
2007-01-01 12:20:00,233.055,233.084,233.052,233.063,280700000.0
2007-01-01 12:25:00,233.072,233.086,233.062,233.066,232700001.0
2007-01-01 12:30:00,233.059,233.089,233.056,233.067,199600000.0
2007-01-01 12:35:00,233.067,233.101,233.056,233.076,244200000.0
2007-01-01 12:40:00,233.062,233.091,233.048,233.07,237599999.0
2007-01-01 12:45:00,233.068,233.094,233.042,233.042,307100000.0
2007-01-01 12:50:00,233.061,233.085,233.054,233.083,200800000.0
2007-01-01 12:55:00,233.076,233.083,233.054,233.07,227300001.0
2007-01-01 13:00:00,233.076,233.09,233.056,233.072,252499999.0
2007-01-01 13:05:00,233.085,233.085,233.058,233.064,190200000.0
2007-01-01 13:10:00,233.064,233.091,233.056,233.075,150999999.0
2007-01-01 13:15:00,233.068,233.087,233.057,233.061,302700001.0
2007-01-01 13:20:00,233.082,233.093,233.059,233.076,372800004.0
2007-01-01 13:25:00,233.06,233.086,233.055,233.072,237500000.0
2007-01-01 13:30:00,233.067,233.087,233.056,233.069,216800000.0
2007-01-01 13:35:00,233.055,233.083,233.052,233.065,275400000.0
2007-01-01 13:40:00,233.068,233.086,233.061,233.082,214700000.0
2007-01-01 13:45:00,233.063,233.086,233.057,233.082,231900000.0
2007-01-01 13:50:00,233.081,233.089,233.056,233.076,196000000.0
2007-01-01 13:55:00,233.072,233.082,233.058,233.075,232999999.0
2007-01-01 14:00:00,233.053,233.089,233.052,233.08,224900001.0
2007-01-01 14:05:00,233.077,233.088,233.058,233.068,250100001.0
2007-01-01 14:10:00,233.065,233.089,233.052,233.076,212899999.0
2007-01-01 14:15:00,233.085,233.085,233.057,233.08,194200000.0
2007-01-01 14:20:00,233.074,233.088,233.05,233.055,226800000.0
2007-01-01 14:25:00,233.071,233.084,233.045,233.074,330700000.0
2007-01-01 14:30:00,233.064,233.096,233.062,233.071,282800000.0
2007-01-01 14:35:00,233.081,233.095,233.056,233.075,211600002.0
2007-01-01 14:40:00,233.076,233.091,233.053,233.064,184200000.0
2007-01-01 14:45:00,233.059,233.093,233.049,233.072,232700000.0
2007-01-01 14:50:00,233.068,233.093,233.055,233.083,242700000.0
2007-01-01 14:55:00,233.082,233.088,233.058,233.078,272299999.0
2007-01-01 15:00:00,233.08,233.082,233.048,233.082,168900000.0
2007-01-01 15:05:00,233.063,233.085,233.056,233.068,256900002.0
2007-01-01 15:10:00,233.063,233.085,233.055,233.077,307299998.0
2007-01-01 15:15:00,233.064,233.084,233.058,233.083,158000000.0
2007-01-01 15:20:00,233.062,233.085,233.056,233.081,257500001.0
2007-01-01 15:25:00,233.084,233.084,233.059,233.07,235600000.0
2007-01-01 15:30:00,233.07,233.088,233.052,233.069,243900000.0
2007-01-01 15:35:00,233.074,233.089,233.058,233.077,187099999.0
2007-01-01 15:40:00,233.075,233.083,233.059,233.07,219400002.0
2007-01-01 15:45:00,233.06,233.08,233.056,233.08,284300003.0
2007-01-01 15:50:00,233.078,233.085,233.057,233.069,234900000.0
2007-01-01 15:55:00,233.058,233.081,233.056,233.068,208399998.0
2007-01-01 16:00:00,233.055,233.09,233.055,233.074,195699999.0
2007-01-01 16:05:00,233.077,233.094,233.055,233.08,217400001.0
2007-01-01 16:10:00,233.071,233.087,233.06,233.075,202799999.0
2007-01-01 16:15:00,233.08,233.085,233.058,233.077,209700000.0
2007-01-01 16:20:00,233.077,233.091,233.059,233.059,214400001.0
2007-01-01 16:25:00,233.062,233.09,233.058,233.078,291599999.0
2007-01-01 16:30:00,233.066,233.093,233.052,233.075,283500003.0
2007-01-01 16:35:00,233.063,233.094,233.055,233.075,205000000.0
2007-01-01 16:40:00,233.073,233.084,233.052,233.056,277599999.0
2007-01-01 16:45:00,233.053,233.082,233.053,233.071,330800000.0
2007-01-01 16:50:00,233.068,233.09,233.059,233.075,185300000.0
2007-01-01 16:55:00,233.063,233.086,233.055,233.061,326900002.0
2007-01-01 17:00:00,233.063,233.091,233.055,233.075,237700000.0
2007-01-01 17:05:00,233.065,233.085,233.055,233.07,256200002.0
2007-01-01 17:10:00,233.062,233.091,233.062,233.075,223000000.0
2007-01-01 17:15:00,233.078,233.09,233.052,233.052,244400000.0
2007-01-01 17:20:00,233.049,233.087,233.049,233.075,174099999.0
2007-01-01 17:25:00,233.068,233.082,233.057,233.069,331799999.0
2007-01-01 17:30:00,233.063,233.086,233.054,233.079,227400001.0
2007-01-01 17:35:00,233.07,233.09,233.06,233.079,239900000.0
2007-01-01 17:40:00,233.068,233.085,233.056,233.063,170299999.0
2007-01-01 17:45:00,233.071,233.085,233.042,233.069,261200001.0
2007-01-01 17:50:00,233.069,233.084,233.054,233.062,213999999.0
2007-01-01 17:55:00,233.06,233.089,233.056,233.072,173800000.0
2007-01-01 18:00:00,233.086,233.089,233.051,233.07,2741499994.0
2007-01-01 18:05:00,233.084,233.099,233.053,233.065,3354800006.0
2007-01-01 18:10:00,233.061,233.085,233.053,233.081,2287499998.0
2007-01-01 18:15:00,233.085,233.096,233.054,233.081,2409599997.0
2007-01-01 18:20:00,233.079,233.106,233.051,233.07,3168100000.0
2007-01-01 18:25:00,233.085,233.091,233.054,233.065,2216300011.0
2007-01-01 18:30:00,233.078,233.104,233.056,233.075,2118200000.0
2007-01-01 18:35:00,233.076,233.094,233.045,233.053,1211099998.0
2007-01-01 18:40:00,233.062,233.093,233.053,233.071,1262699999.0
2007-01-01 18:45:00,233.072,233.085,233.054,233.068,702300001.0
2007-01-01 18:50:00,233.073,233.095,233.051,233.066,1164600004.0
2007-01-01 18:55:00,233.072,233.08,233.035,233.067,989499999.0
2007-01-01 19:00:00,233.065,233.074,233.045,233.071,820199998.0
2007-01-01 19:05:00,233.07,233.075,233.035,233.062,1233200001.0
2007-01-01 19:10:00,233.072,233.082,233.045,233.053,634800000.0
2007-01-01 19:15:00,233.06,233.16,233.057,233.14,820200002.0
2007-01-01 19:20:00,233.133,233.157,233.118,233.142,1039600005.0
2007-01-01 19:25:00,233.143,233.197,233.113,233.197,1226500001.0
2007-01-01 19:30:00,233.138,233.152,233.111,233.129,1097899999.0
2007-01-01 19:35:00,233.112,233.145,233.103,233.125,973500002.0
2007-01-01 19:40:00,233.131,233.146,233.107,233.107,1124800001.0
2007-01-01 19:45:00,233.103,233.128,233.064,233.096,841399998.0
2007-01-01 19:50:00,233.1,233.121,232.959,233.105,904300003.0
2007-01-01 19:55:00,233.118,233.196,233.03,233.03,675100000.0
2007-01-01 20:00:00,233.091,233.108,232.995,232.995,673099997.0
2007-01-01 20:05:00,232.987,233.111,232.981,233.109,762299998.0
2007-01-01 20:10:00,233.103,233.103,233.023,233.04,1288700001.0
2007-01-01 20:15:00,233.043,233.079,232.961,232.979,881799999.0
2007-01-01 20:20:00,232.98,233.084,232.973,233.061,980300000.0
2007-01-01 20:25:00,233.057,233.096,233.048,233.065,1686600003.0
2007-01-01 20:30:00,233.07,233.092,233.06,233.072,1810000000.0
2007-01-01 20:35:00,233.076,233.09,233.047,233.066,811399999.0
2007-01-01 20:40:00,233.071,233.119,233.046,233.085,1430500006.0
2007-01-01 20:45:00,233.103,233.115,233.006,233.11,1107399995.0
2007-01-01 20:50:00,233.107,233.119,233.054,233.08,962600001.0
2007-01-01 20:55:00,233.082,233.093,233.043,233.07,1646200003.0
2007-01-01 21:00:00,233.07,233.124,233.062,233.113,1343300003.0
2007-01-01 21:05:00,233.11,233.131,233.06,233.078,771399996.0
2007-01-01 21:10:00,233.078,233.078,233.04,233.04,803499999.0
2007-01-01 21:15:00,233.04,233.078,233.035,233.073,1030299998.0
2007-01-01 21:20:00,233.064,233.072,233.035,233.067,1129400004.0
2007-01-01 21:25:00,233.06,233.075,233.02,233.067,769800001.0
2007-01-01 21:30:00,233.052,233.073,233.028,233.047,477500001.0
2007-01-01 21:35:00,233.041,233.064,233.035,233.047,357800000.0
2007-01-01 21:40:00,233.045,233.071,233.031,233.034,606500001.0
2007-01-01 21:45:00,233.043,233.054,233.018,233.03,443999999.0
2007-01-01 21:50:00,233.044,233.055,233.018,233.05,276100000.0
2007-01-01 21:55:00,233.052,233.052,233.026,233.026,349800001.0
2007-01-01 22:00:00,233.016,233.02,232.947,232.961,809599996.0
2007-01-01 22:05:00,232.945,232.97,232.943,232.959,268800000.0
2007-01-01 22:10:00,232.954,232.97,232.941,232.948,307900000.0
2007-01-01 22:15:00,232.958,232.987,232.947,232.965,667600001.0
2007-01-01 22:20:00,232.965,233.047,232.94,233.047,422500000.0
2007-01-01 22:25:00,233.053,233.081,233.038,233.06,482299999.0
2007-01-01 22:30:00,233.058,233.08,233.035,233.072,780300004.0
2007-01-01 22:35:00,233.078,233.078,232.985,232.985,259300002.0
2007-01-01 22:40:00,232.99,233.019,232.982,232.989,316600000.0
2007-01-01 22:45:00,233.005,233.025,232.991,233.005,421899998.0
2007-01-01 22:50:00,233.009,233.021,232.988,233.015,371500001.0
2007-01-01 22:55:00,233.013,233.031,232.992,233.01,339500000.0
2007-01-01 23:00:00,232.998,233.016,232.845,232.944,274799999.0
2007-01-01 23:05:00,232.95,233.102,232.941,233.076,168600000.0
2007-01-01 23:10:00,233.056,233.096,233.041,233.061,341600002.0
2007-01-01 23:15:00,233.063,233.121,233.003,233.115,226500001.0
2007-01-01 23:20:00,233.118,233.123,233.048,233.109,245400000.0
2007-01-01 23:25:00,233.108,233.141,233.071,233.078,209100000.0
2007-01-01 23:30:00,233.092,233.107,233.069,233.077,190800000.0
2007-01-01 23:35:00,233.088,233.108,233.068,233.075,215100002.0
2007-01-01 23:40:00,233.06,233.101,233.033,233.033,258800001.0
2007-01-01 23:45:00,233.049,233.125,233.024,233.105,184600001.0
2007-01-01 23:50:00,233.082,233.141,233.029,233.129,200000000.0
2007-01-01 23:55:00,233.161,233.194,233.129,233.129,181800000.0
2007-01-02 00:00:00,233.123,233.279,233.1,233.251,195900000.0
2007-01-02 00:05:00,233.234,233.237,233.116,233.23,240200000.0
2007-01-02 00:10:00,233.224,233.293,233.195,233.209,301599997.0
2007-01-02 00:15:00,233.279,233.463,233.272,233.457,219900000.0
2007-01-02 00:20:00,233.441,233.487,233.41,233.436,222599999.0
2007-01-02 00:25:00,233.41,233.433,233.339,233.433,283800000.0
2007-01-02 00:30:00,233.412,233.42,233.333,233.352,205299999.0
2007-01-02 00:35:00,233.348,233.38,233.319,233.334,242000001.0
2007-01-02 00:40:00,233.318,233.358,233.246,233.27,274200000.0
2007-01-02 00:45:00,233.273,233.343,233.24,233.278,211300000.0
2007-01-02 00:50:00,233.286,233.317,233.258,233.305,179700000.0
2007-01-02 00:55:00,233.288,233.397,233.28,233.344,274600002.0
2007-01-02 01:00:00,233.36,233.399,233.32,233.37,220500000.0
2007-01-02 01:05:00,233.39,233.455,233.331,233.433,263700000.0
2007-01-02 01:10:00,233.4,233.521,233.381,233.45,348600002.0
2007-01-02 01:15:00,233.516,233.539,233.475,233.515,283699999.0
2007-01-02 01:20:00,233.509,233.56,233.491,233.548,257200002.0
2007-01-02 01:25:00,233.561,233.587,233.452,233.452,295199999.0
2007-01-02 01:30:00,233.474,233.485,233.359,233.395,265099999.0
2007-01-02 01:35:00,233.43,233.542,233.412,233.427,205200000.0
2007-01-02 01:40:00,233.412,233.497,233.412,233.456,271499999.0
2007-01-02 01:45:00,233.395,233.459,233.392,233.434,257000000.0
2007-01-02 01:50:00,233.436,233.485,233.409,233.432,262600001.0
2007-01-02 01:55:00,233.421,233.448,233.384,233.431,237799999.0
2007-01-02 02:00:00,233.44,233.49,233.405,233.437,224200000.0
2007-01-02 02:05:00,233.448,233.462,233.37,233.37,293099999.0
2007-01-02 02:10:00,233.368,233.447,233.356,233.398,255200000.0
2007-01-02 02:15:00,233.397,233.426,233.325,233.359,333500002.0
2007-01-02 02:20:00,233.398,233.42,233.292,233.335,230300001.0
2007-01-02 02:25:00,233.356,233.356,233.236,233.26,211600000.0
2007-01-02 02:30:00,233.295,233.297,233.083,233.154,283100001.0
2007-01-02 02:35:00,233.131,233.17,232.962,232.966,298600001.0
2007-01-02 02:40:00,232.93,233.097,232.918,233.073,203100001.0
2007-01-02 02:45:00,233.036,233.079,232.984,233.021,310400000.0
2007-01-02 02:50:00,233.059,233.087,233.015,233.069,244500000.0
2007-01-02 02:55:00,233.051,233.072,232.932,232.985,211100001.0
2007-01-02 03:00:00,233.009,233.011,232.907,232.982,269600001.0
2007-01-02 03:05:00,232.985,233.044,232.915,232.972,288899997.0
2007-01-02 03:10:00,232.963,233.023,232.943,232.968,246499999.0
2007-01-02 03:15:00,233.009,233.079,232.947,233.055,297900000.0
2007-01-02 03:20:00,233.078,233.102,233.038,233.077,325000001.0
2007-01-02 03:25:00,233.082,233.104,233.033,233.044,242900000.0
2007-01-02 03:30:00,233.088,233.097,233.007,233.059,176600000.0
2007-01-02 03:35:00,233.066,233.139,233.027,233.11,314500001.0
2007-01-02 03:40:00,233.088,233.149,233.088,233.135,250500000.0
2007-01-02 03:45:00,233.131,233.178,233.075,233.132,306400000.0
2007-01-02 03:50:00,233.163,233.194,233.101,233.19,215300000.0
2007-01-02 03:55:00,233.19,233.236,233.133,233.196,302899999.0
2007-01-02 04:00:00,233.198,233.238,233.124,233.219,194299999.0
2007-01-02 04:05:00,233.202,233.244,233.172,233.213,296999999.0
2007-01-02 04:10:00,233.218,233.263,233.205,233.262,279400000.0
2007-01-02 04:15:00,233.293,233.293,233.201,233.263,228699999.0
2007-01-02 04:20:00,233.274,233.284,233.216,233.267,226399999.0
2007-01-02 04:25:00,233.221,233.283,233.196,233.245,226799999.0
2007-01-02 04:30:00,233.261,233.282,233.196,233.256,224800001.0
2007-01-02 04:35:00,233.254,233.278,233.225,233.262,277999997.0
2007-01-02 04:40:00,233.286,233.286,233.218,233.282,298999998.0
2007-01-02 04:45:00,233.233,233.33,233.233,233.279,235300001.0
2007-01-02 04:50:00,233.28,233.319,233.213,233.307,250000000.0
2007-01-02 04:55:00,233.312,233.353,233.257,233.333,243900001.0
2007-01-02 05:00:00,233.357,233.418,233.315,233.356,239600001.0
2007-01-02 05:05:00,233.364,233.446,233.329,233.408,292599999.0
2007-01-02 05:10:00,233.387,233.443,233.369,233.375,243600002.0
2007-01-02 05:15:00,233.383,233.47,233.362,233.391,200600000.0
2007-01-02 05:20:00,233.356,233.465,233.356,233.425,237500001.0
2007-01-02 05:25:00,233.413,233.432,233.351,233.377,220000000.0
2007-01-02 05:30:00,233.407,233.443,233.372,233.409,262599998.0
2007-01-02 05:35:00,233.406,233.415,233.341,233.395,247499998.0
2007-01-02 05:40:00,233.397,233.457,233.381,233.45,220300000.0
2007-01-02 05:45:00,233.375,233.426,233.331,233.331,252200002.0
2007-01-02 05:50:00,233.309,233.398,233.309,233.372,345899997.0
2007-01-02 05:55:00,233.369,233.387,233.301,233.319,284100001.0
2007-01-02 06:00:00,233.383,233.383,233.258,233.321,258299999.0
2007-01-02 06:05:00,233.314,233.339,233.242,233.242,333200001.0
2007-01-02 06:10:00,233.245,233.341,233.245,233.314,310399999.0
2007-01-02 06:15:00,233.337,233.342,233.283,233.294,225999999.0
2007-01-02 06:20:00,233.289,233.341,233.273,233.312,258199999.0
2007-01-02 06:25:00,233.301,233.327,233.227,233.324,278500000.0
2007-01-02 06:30:00,233.328,233.34,233.284,233.325,221700001.0
2007-01-02 06:35:00,233.296,233.325,233.235,233.29,302700002.0
2007-01-02 06:40:00,233.3,233.356,233.263,233.356,283900001.0
2007-01-02 06:45:00,233.335,233.377,233.282,233.365,243900002.0
2007-01-02 06:50:00,233.36,233.374,233.324,233.352,284700000.0
2007-01-02 06:55:00,233.347,233.375,233.329,233.338,276000001.0
2007-01-02 07:00:00,233.358,233.395,233.329,233.364,229300000.0
2007-01-02 07:05:00,233.362,233.394,233.324,233.352,194500000.0
2007-01-02 07:10:00,233.339,233.377,233.287,233.377,302500001.0
2007-01-02 07:15:00,233.358,233.397,233.327,233.37,313899999.0
2007-01-02 07:20:00,233.346,233.376,233.317,233.333,295900000.0
2007-01-02 07:25:00,233.347,233.384,233.318,233.365,306199999.0
2007-01-02 07:30:00,233.393,233.397,233.264,233.282,250500001.0
2007-01-02 07:35:00,233.32,233.32,233.254,233.277,179099999.0
2007-01-02 07:40:00,233.27,233.292,233.223,233.238,260500001.0
2007-01-02 07:45:00,233.293,233.293,233.171,233.181,269100001.0
2007-01-02 07:50:00,233.185,233.236,233.156,233.226,265900000.0
2007-01-02 07:55:00,233.215,233.265,233.162,233.235,356399998.0
2007-01-02 08:00:00,233.214,233.279,233.18,233.199,277300000.0
2007-01-02 08:05:00,233.202,233.235,233.169,233.186,219000000.0
2007-01-02 08:10:00,233.22,233.239,233.141,233.2,263000001.0
2007-01-02 08:15:00,233.206,233.229,233.17,233.198,206000000.0
2007-01-02 08:20:00,233.234,233.243,233.13,233.208,214699999.0
2007-01-02 08:25:00,233.187,233.219,233.152,233.188,260400001.0
2007-01-02 08:30:00,233.193,233.231,233.161,233.228,298900000.0
2007-01-02 08:35:00,233.218,233.227,233.118,233.176,215499999.0
2007-01-02 08:40:00,233.204,233.211,233.141,233.165,208899998.0
2007-01-02 08:45:00,233.14,233.237,233.113,233.195,186699998.0
2007-01-02 08:50:00,233.16,233.199,233.06,233.191,239500000.0
2007-01-02 08:55:00,233.272,233.309,233.086,233.165,259800000.0
2007-01-02 09:00:00,233.157,233.242,233.143,233.23,267000000.0
2007-01-02 09:05:00,233.239,233.311,233.195,233.198,236000000.0
2007-01-02 09:10:00,233.228,233.297,233.171,233.274,218599998.0
2007-01-02 09:15:00,233.273,233.355,233.226,233.241,247900000.0
2007-01-02 09:20:00,233.215,233.378,233.191,233.378,325700000.0
2007-01-02 09:25:00,233.357,233.582,233.244,233.531,213400001.0
2007-01-02 09:30:00,233.474,233.607,233.464,233.529,196000000.0
2007-01-02 09:35:00,233.495,233.589,233.456,233.493,356300001.0
2007-01-02 09:40:00,233.493,233.523,233.378,233.496,256699999.0
2007-01-02 09:45:00,233.53,233.534,233.453,233.504,235700003.0
2007-01-02 09:50:00,233.461,233.532,233.419,233.503,240000001.0
2007-01-02 09:55:00,233.505,233.521,233.244,233.428,233099999.0
2007-01-02 10:00:00,233.446,233.478,233.365,233.379,260000000.0
2007-01-02 10:05:00,233.414,233.414,233.332,233.354,168700001.0
2007-01-02 10:10:00,233.375,233.455,233.359,233.455,249300000.0
2007-01-02 10:15:00,233.484,233.609,233.472,233.592,279700001.0
2007-01-02 10:20:00,233.58,233.653,233.481,233.645,316600001.0
2007-01-02 10:25:00,233.675,233.819,233.644,233.775,255300002.0
2007-01-02 10:30:00,233.772,233.823,233.716,233.718,267400002.0
2007-01-02 10:35:00,233.721,233.772,233.636,233.705,209600000.0
2007-01-02 10:40:00,233.679,233.775,233.673,233.738,247800000.0
2007-01-02 10:45:00,233.751,233.841,233.741,233.82,268199998.0
2007-01-02 10:50:00,233.826,233.837,233.766,233.837,272700002.0
2007-01-02 10:55:00,233.841,233.906,233.811,233.885,230400000.0
2007-01-02 11:00:00,233.917,233.918,233.791,233.805,165700000.0
2007-01-02 11:05:00,233.807,233.858,233.74,233.84,226900000.0
2007-01-02 11:10:00,233.839,233.845,233.715,233.736,177500000.0
2007-01-02 11:15:00,233.678,233.86,233.671,233.73,262799999.0
2007-01-02 11:20:00,233.701,233.736,233.606,233.725,258500001.0
2007-01-02 11:25:00,233.717,233.953,233.717,233.952,195000000.0
2007-01-02 11:30:00,233.933,234.048,233.786,234.033,240100001.0
2007-01-02 11:35:00,234.034,234.081,234.008,234.055,193400000.0
2007-01-02 11:40:00,234.05,234.131,234.05,234.094,270900000.0
2007-01-02 11:45:00,234.08,234.112,234.052,234.072,251300000.0
2007-01-02 11:50:00,234.069,234.086,234.017,234.046,271400000.0
2007-01-02 11:55:00,234.05,234.118,233.971,234.109,225200002.0
2007-01-02 12:00:00,234.143,234.143,233.953,234.046,261700001.0
2007-01-02 12:05:00,234.042,234.131,234.022,234.078,257900001.0
2007-01-02 12:10:00,234.086,234.161,234.054,234.151,222900001.0
2007-01-02 12:15:00,234.162,234.179,234.11,234.11,317400000.0
2007-01-02 12:20:00,234.095,234.271,234.095,234.224,224499999.0
2007-01-02 12:25:00,234.232,234.274,234.164,234.246,224499999.0
2007-01-02 12:30:00,234.266,234.283,234.109,234.109,207299999.0
2007-01-02 12:35:00,234.107,234.207,234.091,234.207,303400001.0
2007-01-02 12:40:00,234.234,234.291,234.164,234.232,262500001.0
2007-01-02 12:45:00,234.239,234.292,234.17,234.17,254000001.0
2007-01-02 12:50:00,234.191,234.221,234.162,234.178,190099999.0
2007-01-02 12:55:00,234.163,234.241,234.122,234.241,253800000.0
2007-01-02 13:00:00,234.221,234.249,234.142,234.185,215800001.0
2007-01-02 13:05:00,234.223,234.223,234.087,234.107,240099999.0
2007-01-02 13:10:00,234.122,234.157,234.074,234.085,249100000.0
2007-01-02 13:15:00,234.094,234.287,234.094,234.257,237900001.0
2007-01-02 13:20:00,234.291,234.297,234.109,234.112,338300002.0
2007-01-02 13:25:00,234.094,234.181,234.09,234.175,309300002.0
2007-01-02 13:30:00,234.191,234.245,234.114,234.23,222899999.0
2007-01-02 13:35:00,234.227,234.246,234.157,234.179,225800001.0
2007-01-02 13:40:00,234.175,234.215,234.145,234.185,286200000.0
2007-01-02 13:45:00,234.177,234.198,234.077,234.121,245600000.0
2007-01-02 13:50:00,234.147,234.149,234.082,234.101,167500001.0
2007-01-02 13:55:00,234.101,234.188,234.099,234.163,254700000.0
2007-01-02 14:00:00,234.144,234.188,234.002,234.012,237600000.0
2007-01-02 14:05:00,233.996,234.033,233.978,234.009,265100000.0
2007-01-02 14:10:00,234.001,234.062,233.956,233.999,272900002.0
2007-01-02 14:15:00,234.015,234.059,233.968,234.053,294799999.0
2007-01-02 14:20:00,234.049,234.144,233.994,234.118,286700000.0
2007-01-02 14:25:00,234.104,234.198,234.091,234.198,257199999.0
2007-01-02 14:30:00,234.184,234.222,234.139,234.169,330200000.0
2007-01-02 14:35:00,234.149,234.241,234.136,234.196,226700001.0
2007-01-02 14:40:00,234.216,234.277,234.189,234.277,164900000.0
2007-01-02 14:45:00,234.28,234.339,234.268,234.269,283799998.0
2007-01-02 14:50:00,234.256,234.266,234.05,234.118,216400001.0
2007-01-02 14:55:00,234.114,234.228,234.081,234.228,217299999.0
2007-01-02 15:00:00,234.268,234.321,234.234,234.253,272700000.0
2007-01-02 15:05:00,234.239,234.308,234.205,234.253,239900000.0
2007-01-02 15:10:00,234.263,234.276,234.138,234.195,267500001.0
2007-01-02 15:15:00,234.202,234.231,234.118,234.172,208599999.0
2007-01-02 15:20:00,234.168,234.191,234.131,234.137,227399999.0
2007-01-02 15:25:00,234.141,234.229,234.087,234.211,238400000.0
2007-01-02 15:30:00,234.238,234.463,234.228,234.366,283000001.0
2007-01-02 15:35:00,234.375,234.404,234.29,234.292,259500001.0
2007-01-02 15:40:00,234.278,234.281,234.141,234.144,241100001.0
2007-01-02 15:45:00,234.14,234.209,234.123,234.168,273900001.0
2007-01-02 15:50:00,234.151,234.18,234.116,234.145,271400000.0
2007-01-02 15:55:00,234.159,234.206,234.146,234.194,210300002.0
2007-01-02 16:00:00,234.181,234.251,234.149,234.216,247899997.0
2007-01-02 16:05:00,234.208,234.225,234.128,234.22,274600000.0
2007-01-02 16:10:00,234.229,234.24,234.154,234.209,190299999.0
2007-01-02 16:15:00,234.195,234.223,234.132,234.223,210699999.0
2007-01-02 16:20:00,234.214,234.232,234.093,234.165,310500002.0
2007-01-02 16:25:00,234.178,234.22,234.131,234.22,158000000.0
2007-01-02 16:30:00,234.214,234.237,234.161,234.237,237500000.0
2007-01-02 16:35:00,234.216,234.247,234.188,234.2,321499999.0
2007-01-02 16:40:00,234.184,234.223,234.062,234.168,270400000.0
2007-01-02 16:45:00,234.13,234.194,234.107,234.167,277500000.0
2007-01-02 16:50:00,234.168,234.219,234.108,234.201,243999999.0
2007-01-02 16:55:00,234.174,234.237,234.169,234.237,289600001.0
2007-01-02 17:00:00,234.229,234.338,234.206,234.283,362700001.0
2007-01-02 17:05:00,234.276,234.29,234.161,234.219,309000000.0
2007-01-02 17:10:00,234.19,234.224,234.159,234.172,257699999.0
2007-01-02 17:15:00,234.197,234.24,234.166,234.193,250300000.0
2007-01-02 17:20:00,234.198,234.228,234.141,234.183,180800001.0
2007-01-02 17:25:00,234.162,234.196,234.124,234.155,196700001.0
2007-01-02 17:30:00,234.146,234.183,234.098,234.142,261800001.0
2007-01-02 17:35:00,234.146,234.217,234.14,234.214,255400001.0
2007-01-02 17:40:00,234.207,234.238,234.17,234.213,168100000.0
2007-01-02 17:45:00,234.231,234.231,234.158,234.187,239000000.0
2007-01-02 17:50:00,234.173,234.234,234.121,234.15,229399999.0
2007-01-02 17:55:00,234.149,234.359,234.114,234.359,234699998.0
2007-01-02 18:00:00,234.388,234.463,234.365,234.4,2446100003.0
2007-01-02 18:05:00,234.411,234.411,234.293,234.32,3139999997.0
2007-01-02 18:10:00,234.323,234.339,234.195,234.237,2246200005.0
2007-01-02 18:15:00,234.253,234.329,234.253,234.326,2300999999.0
2007-01-02 18:20:00,234.325,234.383,234.256,234.365,2848500006.0
2007-01-02 18:25:00,234.378,234.411,234.295,234.367,1979000002.0
2007-01-02 18:30:00,234.352,234.432,234.315,234.407,2133600004.0
2007-01-02 18:35:00,234.4,234.467,234.385,234.441,1243400000.0
2007-01-02 18:40:00,234.431,234.458,234.381,234.403,1285199997.0
2007-01-02 18:45:00,234.402,234.464,234.379,234.435,959200001.0
2007-01-02 18:50:00,234.436,234.496,234.424,234.458,1187200008.0
2007-01-02 18:55:00,234.445,234.492,234.39,234.492,1229699997.0
2007-01-02 19:00:00,234.48,234.514,234.41,234.507,715600002.0
2007-01-02 19:05:00,234.508,234.548,234.474,234.52,1336399997.0
2007-01-02 19:10:00,234.509,234.549,234.433,234.455,679600002.0
2007-01-02 19:15:00,234.468,234.481,234.396,234.455,947300002.0
2007-01-02 19:20:00,234.438,234.523,234.398,234.501,886000000.0
2007-01-02 19:25:00,234.509,234.527,234.461,234.498,1172500000.0
2007-01-02 19:30:00,234.492,234.53,234.406,234.475,1191200002.0
2007-01-02 19:35:00,234.478,234.53,234.43,234.476,1095500001.0
2007-01-02 19:40:00,234.477,234.493,234.4,234.48,1054800003.0
2007-01-02 19:45:00,234.48,234.501,234.438,234.477,681499997.0
2007-01-02 19:50:00,234.462,234.512,234.397,234.512,872200004.0
2007-01-02 19:55:00,234.482,234.555,234.471,234.481,888300001.0
2007-01-02 20:00:00,234.49,234.512,234.458,234.48,552100000.0
2007-01-02 20:05:00,234.482,234.502,234.406,234.455,887900001.0
2007-01-02 20:10:00,234.454,234.489,234.413,234.453,1350699997.0
2007-01-02 20:15:00,234.405,234.483,234.375,234.429,944700000.0
2007-01-02 20:20:00,234.428,234.456,234.401,234.439,1096600000.0
2007-01-02 20:25:00,234.443,234.524,234.402,234.502,1796900003.0
2007-01-02 20:30:00,234.503,234.522,234.441,234.485,1800899998.0
2007-01-02 20:35:00,234.475,234.48,234.365,234.365,751900000.0
2007-01-02 20:40:00,234.366,234.541,234.366,234.448,1414700000.0
2007-01-02 20:45:00,234.46,234.504,234.418,234.483,1066300000.0
2007-01-02 20:50:00,234.482,234.507,234.397,234.465,1009099998.0
2007-01-02 20:55:00,234.473,234.528,234.426,234.483,1827600003.0
2007-01-02 21:00:00,234.488,234.51,234.42,234.434,1372800000.0
2007-01-02 21:05:00,234.435,234.492,234.403,234.473,641299999.0
2007-01-02 21:10:00,234.483,234.483,234.408,234.483,742199998.0
2007-01-02 21:15:00,234.484,234.489,234.44,234.473,1083200000.0
2007-01-02 21:20:00,234.475,234.475,234.368,234.402,1096500001.0
2007-01-02 21:25:00,234.421,234.446,234.359,234.446,817699997.0
2007-01-02 21:30:00,234.456,234.475,234.416,234.475,519500002.0
2007-01-02 21:35:00,234.463,234.479,234.427,234.452,367700004.0
2007-01-02 21:40:00,234.46,234.506,234.407,234.407,528500000.0
2007-01-02 21:45:00,234.458,234.495,234.431,234.463,501000000.0
2007-01-02 21:50:00,234.455,234.498,234.406,234.455,361300000.0
2007-01-02 21:55:00,234.46,234.475,234.396,234.427,405700002.0
2007-01-02 22:00:00,234.427,234.473,234.369,234.454,880499999.0
2007-01-02 22:05:00,234.446,234.512,234.435,234.435,243499999.0
2007-01-02 22:10:00,234.507,234.519,234.392,234.482,305200000.0
2007-01-02 22:15:00,234.477,234.487,234.39,234.409,519599999.0
2007-01-02 22:20:00,234.408,234.432,234.354,234.4,386199999.0
2007-01-02 22:25:00,234.375,234.428,234.34,234.413,576299997.0
2007-01-02 22:30:00,234.425,234.45,234.4,234.432,738899997.0
2007-01-02 22:35:00,234.43,234.446,234.374,234.427,275000002.0
2007-01-02 22:40:00,234.45,234.464,234.378,234.395,339300000.0
2007-01-02 22:45:00,234.397,234.463,234.372,234.411,343899999.0
2007-01-02 22:50:00,234.419,234.454,234.39,234.401,342800000.0
2007-01-02 22:55:00,234.384,234.424,234.344,234.365,391799997.0
2007-01-02 23:00:00,234.352,234.423,234.335,234.355,261699998.0
2007-01-02 23:05:00,234.395,234.426,234.301,234.418,198800000.0
2007-01-02 23:10:00,234.411,234.459,234.4,234.445,260900001.0
2007-01-02 23:15:00,234.454,234.463,234.405,234.463,215999999.0
2007-01-02 23:20:00,234.455,234.479,234.394,234.456,230500001.0
2007-01-02 23:25:00,234.458,234.478,234.416,234.445,251300001.0
2007-01-02 23:30:00,234.461,234.486,234.428,234.428,252999997.0
2007-01-02 23:35:00,234.433,234.465,234.407,234.441,197400000.0
2007-01-02 23:40:00,234.447,234.479,234.4,234.475,233799998.0
2007-01-02 23:45:00,234.46,234.487,234.417,234.477,270900001.0
2007-01-02 23:50:00,234.483,234.519,234.399,234.473,231700000.0
2007-01-02 23:55:00,234.481,234.528,234.421,234.495,280000000.0
2007-01-03 00:00:00,234.49,234.49,234.37,234.425,219800000.0
2007-01-03 00:05:00,234.393,234.505,234.368,234.495,288899999.0
2007-01-03 00:10:00,234.51,234.521,234.439,234.47,296399999.0
2007-01-03 00:15:00,234.492,234.53,234.415,234.47,267600001.0
2007-01-03 00:20:00,234.451,234.504,234.428,234.476,205100000.0
2007-01-03 00:25:00,234.509,234.52,234.458,234.462,287199997.0
2007-01-03 00:30:00,234.448,234.476,234.4,234.423,205099999.0
2007-01-03 00:35:00,234.419,234.461,234.391,234.401,194300000.0
2007-01-03 00:40:00,234.436,234.457,234.408,234.43,280800000.0
2007-01-03 00:45:00,234.417,234.48,234.384,234.441,233900000.0
2007-01-03 00:50:00,234.475,234.486,234.43,234.438,265500000.0
2007-01-03 00:55:00,234.447,234.46,234.405,234.433,237499999.0
2007-01-03 01:00:00,234.445,234.49,234.429,234.451,334900000.0
2007-01-03 01:05:00,234.45,234.496,234.418,234.418,215300000.0
2007-01-03 01:10:00,234.432,234.469,234.42,234.42,240600001.0
2007-01-03 01:15:00,234.42,234.453,234.382,234.441,268599999.0
2007-01-03 01:20:00,234.444,234.444,234.383,234.42,283699999.0
2007-01-03 01:25:00,234.403,234.434,234.394,234.418,262500002.0
2007-01-03 01:30:00,234.414,234.436,234.374,234.383,155900000.0
2007-01-03 01:35:00,234.397,234.446,234.363,234.42,179000000.0
2007-01-03 01:40:00,234.428,234.446,234.395,234.401,219399999.0
2007-01-03 01:45:00,234.404,234.453,234.349,234.371,266799999.0
2007-01-03 01:50:00,234.382,234.45,234.359,234.431,222200000.0
2007-01-03 01:55:00,234.409,234.465,234.358,234.46,207200000.0
2007-01-03 02:00:00,234.472,234.51,234.414,234.49,234600001.0
2007-01-03 02:05:00,234.474,234.488,234.362,234.416,257499999.0
2007-01-03 02:10:00,234.418,234.461,234.395,234.426,310800000.0
2007-01-03 02:15:00,234.423,234.449,234.373,234.397,268300000.0
2007-01-03 02:20:00,234.39,234.45,234.359,234.402,190700001.0
2007-01-03 02:25:00,234.375,234.459,234.375,234.433,277799999.0
2007-01-03 02:30:00,234.432,234.464,234.407,234.441,197299999.0
2007-01-03 02:35:00,234.434,234.527,234.4,234.507,236200001.0
2007-01-03 02:40:00,234.5,234.514,234.374,234.425,263200000.0
2007-01-03 02:45:00,234.414,234.435,234.35,234.372,243699999.0
2007-01-03 02:50:00,234.357,234.376,234.177,234.323,160100000.0
2007-01-03 02:55:00,234.387,234.395,234.222,234.353,290199999.0
2007-01-03 03:00:00,234.355,234.376,234.329,234.34,241399997.0
2007-01-03 03:05:00,234.336,234.381,234.297,234.335,329300004.0
2007-01-03 03:10:00,234.327,234.384,234.316,234.384,301500000.0
2007-01-03 03:15:00,234.365,234.377,234.32,234.348,176399999.0
2007-01-03 03:20:00,234.36,234.395,234.325,234.395,277400001.0
2007-01-03 03:25:00,234.395,234.471,234.292,234.461,229000001.0
2007-01-03 03:30:00,234.451,234.454,234.372,234.448,174000000.0
2007-01-03 03:35:00,234.442,234.505,234.328,234.504,289400000.0
2007-01-03 03:40:00,234.423,234.45,234.31,234.392,284500000.0
2007-01-03 03:45:00,234.395,234.464,234.34,234.442,294499999.0
2007-01-03 03:50:00,234.421,234.472,234.419,234.455,251699999.0
2007-01-03 03:55:00,234.448,234.465,234.408,234.456,230100000.0
2007-01-03 04:00:00,234.462,234.475,234.329,234.429,283299998.0
2007-01-03 04:05:00,234.436,234.441,234.388,234.422,328500001.0
2007-01-03 04:10:00,234.422,234.464,234.294,234.294,258800000.0
2007-01-03 04:15:00,234.49,234.494,234.362,234.459,268799998.0
2007-01-03 04:20:00,234.37,234.498,234.369,234.465,242699999.0
2007-01-03 04:25:00,234.48,234.488,234.305,234.485,209300001.0
2007-01-03 04:30:00,234.443,234.468,234.401,234.417,227400000.0
2007-01-03 04:35:00,234.403,234.476,234.364,234.433,253499999.0
2007-01-03 04:40:00,234.431,234.453,234.352,234.435,283200001.0
2007-01-03 04:45:00,234.423,234.455,234.404,234.417,228599999.0
2007-01-03 04:50:00,234.434,234.445,234.361,234.435,296900000.0
2007-01-03 04:55:00,234.437,234.453,234.386,234.407,332799999.0
2007-01-03 05:00:00,234.405,234.447,234.277,234.425,265299999.0
2007-01-03 05:05:00,234.425,234.523,234.389,234.51,274699999.0
2007-01-03 05:10:00,234.485,234.494,234.407,234.475,269800001.0
2007-01-03 05:15:00,234.462,234.465,234.338,234.443,247399999.0
2007-01-03 05:20:00,234.457,234.475,234.387,234.464,271200001.0
2007-01-03 05:25:00,234.441,234.482,234.382,234.429,349599998.0
2007-01-03 05:30:00,234.444,234.45,234.338,234.422,280900002.0
2007-01-03 05:35:00,234.458,234.468,234.388,234.438,235900000.0
2007-01-03 05:40:00,234.438,234.438,234.316,234.398,304900003.0
2007-01-03 05:45:00,234.396,234.396,234.303,234.37,210800000.0
2007-01-03 05:50:00,234.352,234.369,234.283,234.343,269100001.0
2007-01-03 05:55:00,234.344,234.399,234.266,234.38,242099999.0
2007-01-03 06:00:00,234.405,234.421,234.338,234.388,257700000.0
2007-01-03 06:05:00,234.394,234.406,234.307,234.314,284300001.0
2007-01-03 06:10:00,234.327,234.373,234.288,234.363,190900001.0
2007-01-03 06:15:00,234.353,234.389,234.328,234.367,287800000.0
2007-01-03 06:20:00,234.394,234.446,234.343,234.359,252299999.0
2007-01-03 06:25:00,234.367,234.406,234.348,234.383,287000003.0
2007-01-03 06:30:00,234.366,234.384,234.333,234.333,238899999.0
2007-01-03 06:35:00,234.34,234.356,234.279,234.296,168800000.0
2007-01-03 06:40:00,234.294,234.344,234.294,234.321,273500000.0
2007-01-03 06:45:00,234.327,234.364,234.297,234.297,290699999.0
2007-01-03 06:50:00,234.327,234.457,234.327,234.414,238000000.0
2007-01-03 06:55:00,234.395,234.514,234.337,234.409,212099998.0
2007-01-03 07:00:00,234.394,234.415,234.297,234.377,187800000.0
2007-01-03 07:05:00,234.369,234.397,234.306,234.315,195800000.0
2007-01-03 07:10:00,234.33,234.337,234.255,234.31,339999997.0
2007-01-03 07:15:00,234.304,234.304,234.243,234.255,198700001.0
2007-01-03 07:20:00,234.266,234.297,234.231,234.242,196800000.0
2007-01-03 07:25:00,234.252,234.289,234.232,234.265,254400000.0
2007-01-03 07:30:00,234.255,234.313,234.218,234.218,260400000.0
2007-01-03 07:35:00,234.246,234.269,234.217,234.262,316800001.0
2007-01-03 07:40:00,234.282,234.319,234.258,234.305,225300000.0
2007-01-03 07:45:00,234.321,234.335,234.285,234.306,270800002.0
2007-01-03 07:50:00,234.302,234.337,234.264,234.265,243000000.0
2007-01-03 07:55:00,234.249,234.297,234.226,234.267,271199998.0
2007-01-03 08:00:00,234.259,234.289,234.219,234.26,201799999.0
2007-01-03 08:05:00,234.264,234.325,234.26,234.299,237700000.0
2007-01-03 08:10:00,234.317,234.402,234.269,234.398,211799998.0
2007-01-03 08:15:00,234.388,234.401,234.322,234.33,232500001.0
2007-01-03 08:20:00,234.331,234.366,234.29,234.366,285199999.0
2007-01-03 08:25:00,234.36,234.432,234.338,234.427,223100001.0
2007-01-03 08:30:00,234.418,234.452,234.402,234.425,292100002.0
2007-01-03 08:35:00,234.413,234.445,234.314,234.351,273200001.0
2007-01-03 08:40:00,234.36,234.411,234.303,234.328,222700000.0
2007-01-03 08:45:00,234.308,234.353,234.294,234.318,238800001.0
2007-01-03 08:50:00,234.338,234.362,234.289,234.319,310900000.0
2007-01-03 08:55:00,234.349,234.37,234.323,234.343,219000001.0
2007-01-03 09:00:00,234.324,234.357,234.294,234.335,230599999.0
2007-01-03 09:05:00,234.322,234.322,234.217,234.238,210399999.0
2007-01-03 09:10:00,234.255,234.276,234.182,234.212,287300002.0
2007-01-03 09:15:00,234.238,234.264,234.139,234.263,255300001.0
2007-01-03 09:20:00,234.261,234.342,234.219,234.308,220099999.0
2007-01-03 09:25:00,234.309,234.37,234.257,234.3,299000000.0
2007-01-03 09:30:00,234.295,234.387,234.279,234.314,204700000.0
2007-01-03 09:35:00,234.314,234.334,234.22,234.295,261100000.0
2007-01-03 09:40:00,234.294,234.298,234.229,234.298,258100000.0
2007-01-03 09:45:00,234.314,234.352,234.255,234.303,222600001.0
2007-01-03 09:50:00,234.297,234.305,234.206,234.215,287299999.0
2007-01-03 09:55:00,234.231,234.28,234.191,234.274,234400001.0
2007-01-03 10:00:00,234.258,234.303,234.211,234.244,206000000.0
2007-01-03 10:05:00,234.231,234.307,234.191,234.274,229900001.0
2007-01-03 10:10:00,234.273,234.371,234.273,234.322,251199999.0
2007-01-03 10:15:00,234.309,234.34,234.287,234.313,257700000.0
2007-01-03 10:20:00,234.32,234.423,234.309,234.423,267900000.0
2007-01-03 10:25:00,234.428,234.497,234.428,234.459,163300001.0
2007-01-03 10:30:00,234.471,234.486,234.352,234.352,292399996.0
2007-01-03 10:35:00,234.348,234.603,234.348,234.552,218400000.0
2007-01-03 10:40:00,234.539,234.556,234.484,234.526,340799997.0
2007-01-03 10:45:00,234.549,234.586,234.449,234.484,202400000.0
2007-01-03 10:50:00,234.507,234.56,234.439,234.56,277100000.0
2007-01-03 10:55:00,234.554,234.554,234.488,234.488,243300001.0
2007-01-03 11:00:00,234.508,234.526,234.477,234.507,301300002.0
2007-01-03 11:05:00,234.48,234.584,234.477,234.584,261599999.0
2007-01-03 11:10:00,234.581,234.634,234.556,234.615,248000001.0
2007-01-03 11:15:00,234.611,234.644,234.592,234.618,288500001.0
2007-01-03 11:20:00,234.619,234.702,234.592,234.702,263999999.0
2007-01-03 11:25:00,234.679,234.709,234.625,234.625,177900000.0
2007-01-03 11:30:00,234.698,234.71,234.619,234.645,217100000.0
2007-01-03 11:35:00,234.641,234.681,234.612,234.681,206800000.0
2007-01-03 11:40:00,234.707,234.756,234.692,234.705,291900001.0
2007-01-03 11:45:00,234.698,234.742,234.665,234.699,271100001.0
2007-01-03 11:50:00,234.692,234.692,234.607,234.615,287600001.0
2007-01-03 11:55:00,234.613,234.62,234.552,234.595,251100000.0
2007-01-03 12:00:00,234.623,234.682,234.606,234.648,311999999.0
2007-01-03 12:05:00,234.651,234.788,234.651,234.772,258200000.0
2007-01-03 12:10:00,234.783,234.8,234.679,234.679,252600001.0
2007-01-03 12:15:00,234.615,234.638,234.368,234.402,222400000.0
2007-01-03 12:20:00,234.385,234.494,234.302,234.332,222199999.0
2007-01-03 12:25:00,234.325,234.466,234.324,234.325,288599998.0
2007-01-03 12:30:00,234.315,234.453,234.295,234.427,279400000.0
2007-01-03 12:35:00,234.449,234.458,234.369,234.404,264800000.0
2007-01-03 12:40:00,234.422,234.483,234.418,234.472,263000002.0
2007-01-03 12:45:00,234.47,234.47,234.379,234.42,294100000.0
2007-01-03 12:50:00,234.417,234.435,234.258,234.318,232700001.0
2007-01-03 12:55:00,234.316,234.336,234.225,234.257,281800000.0
2007-01-03 13:00:00,234.248,234.327,234.232,234.273,326600000.0
2007-01-03 13:05:00,234.3,234.339,234.186,234.188,248599998.0
2007-01-03 13:10:00,234.184,234.234,234.147,234.209,303499999.0
2007-01-03 13:15:00,234.187,234.21,234.165,234.172,354600001.0
2007-01-03 13:20:00,234.194,234.284,234.185,234.231,252900000.0
2007-01-03 13:25:00,234.228,234.262,234.152,234.172,220100002.0
2007-01-03 13:30:00,234.131,234.216,234.127,234.184,213300000.0
2007-01-03 13:35:00,234.184,234.184,234.091,234.107,220100000.0
2007-01-03 13:40:00,234.096,234.138,234.026,234.138,244800000.0
2007-01-03 13:45:00,234.129,234.134,234.024,234.046,303100001.0
2007-01-03 13:50:00,234.069,234.079,233.91,233.935,263900000.0
2007-01-03 13:55:00,233.935,234.01,233.92,233.943,269099999.0
2007-01-03 14:00:00,233.929,234.047,233.929,234.038,238099999.0
2007-01-03 14:05:00,234.045,234.059,233.947,233.965,296899999.0
2007-01-03 14:10:00,233.972,234.002,233.944,234.0,257599999.0
2007-01-03 14:15:00,234.003,234.003,233.912,233.965,227699998.0
2007-01-03 14:20:00,233.96,234.082,233.956,234.06,185700000.0
2007-01-03 14:25:00,234.065,234.088,234.017,234.07,281200001.0
2007-01-03 14:30:00,234.03,234.116,234.027,234.067,288699999.0
2007-01-03 14:35:00,234.1,234.11,233.948,233.987,281999997.0
2007-01-03 14:40:00,234.005,234.019,233.937,233.956,258000000.0
2007-01-03 14:45:00,233.95,234.11,233.95,234.09,271400000.0
2007-01-03 14:50:00,234.065,234.078,234.0,234.045,234800001.0
2007-01-03 14:55:00,234.051,234.051,233.968,234.004,216900000.0
2007-01-03 15:00:00,234.019,234.019,233.826,233.831,178499999.0
2007-01-03 15:05:00,233.805,233.861,233.786,233.845,209299999.0
2007-01-03 15:10:00,233.839,233.855,233.694,233.746,284400000.0
2007-01-03 15:15:00,233.71,233.811,233.668,233.732,180099998.0
2007-01-03 15:20:00,233.732,233.756,233.677,233.677,210200000.0
2007-01-03 15:25:00,233.671,233.763,233.671,233.708,228300002.0
2007-01-03 15:30:00,233.723,233.756,233.687,233.756,219300000.0
2007-01-03 15:35:00,233.745,233.86,233.741,233.856,271800001.0
2007-01-03 15:40:00,233.878,233.881,233.808,233.879,267700000.0
2007-01-03 15:45:00,233.862,233.9,233.834,233.889,231999999.0
2007-01-03 15:50:00,233.846,233.872,233.731,233.772,319900001.0
2007-01-03 15:55:00,233.772,233.784,233.703,233.704,268099999.0
2007-01-03 16:00:00,233.701,233.701,233.62,233.658,245300001.0
2007-01-03 16:05:00,233.655,233.69,233.591,233.652,288899999.0
2007-01-03 16:10:00,233.627,233.706,233.615,233.659,181300001.0
2007-01-03 16:15:00,233.686,233.686,233.588,233.642,185600000.0
2007-01-03 16:20:00,233.643,233.678,233.581,233.678,238900001.0
2007-01-03 16:25:00,233.691,233.738,233.643,233.703,250000003.0
2007-01-03 16:30:00,233.672,233.728,233.591,233.608,203599999.0
2007-01-03 16:35:00,233.601,233.626,233.588,233.615,192399999.0
2007-01-03 16:40:00,233.634,233.685,233.583,233.682,234499999.0
2007-01-03 16:45:00,233.664,233.703,233.555,233.572,231999999.0
2007-01-03 16:50:00,233.572,233.62,233.505,233.584,273399997.0
2007-01-03 16:55:00,233.607,233.626,233.24,233.24,273299999.0
2007-01-03 17:00:00,233.157,233.364,233.088,233.297,312599998.0
2007-01-03 17:05:00,233.277,233.288,232.966,232.992,270000000.0
2007-01-03 17:10:00,232.976,233.152,232.959,233.144,275600001.0
2007-01-03 17:15:00,233.15,233.18,233.061,233.116,229600000.0
2007-01-03 17:20:00,233.094,233.119,232.948,232.997,199800000.0
2007-01-03 17:25:00,233.01,233.029,232.947,233.007,245199999.0
2007-01-03 17:30:00,232.987,233.054,232.967,233.052,201700000.0
2007-01-03 17:35:00,233.045,233.12,233.016,233.086,235700001.0
2007-01-03 17:40:00,233.09,233.176,233.082,233.14,238500001.0
2007-01-03 17:45:00,233.147,233.271,233.131,233.243,291599999.0
2007-01-03 17:50:00,233.244,233.249,233.161,233.171,222300000.0
2007-01-03 17:55:00,233.156,233.222,233.011,233.011,229399998.0
2007-01-03 18:00:00,233.03,233.1,232.979,233.051,2520300000.0
2007-01-03 18:05:00,233.094,233.128,233.04,233.091,3270800002.0
2007-01-03 18:10:00,233.083,233.197,233.008,233.185,2213999998.0
2007-01-03 18:15:00,233.195,233.223,233.107,233.223,2534900002.0
2007-01-03 18:20:00,233.24,233.257,233.175,233.19,3170300001.0
2007-01-03 18:25:00,233.193,233.232,233.12,233.216,2222100001.0
2007-01-03 18:30:00,233.219,233.219,233.101,233.115,2136599995.0
2007-01-03 18:35:00,233.113,233.162,233.109,233.121,1358399997.0
2007-01-03 18:40:00,233.105,233.184,233.077,233.14,1141300005.0
2007-01-03 18:45:00,233.144,233.192,233.085,233.152,877500000.0
2007-01-03 18:50:00,233.165,233.207,233.148,233.195,1155700005.0
2007-01-03 18:55:00,233.19,233.201,233.104,233.131,1078500004.0
2007-01-03 19:00:00,233.135,233.199,233.117,233.163,853300004.0
2007-01-03 19:05:00,233.177,233.226,233.159,233.193,1312600001.0
2007-01-03 19:10:00,233.203,233.281,233.138,233.202,748599999.0
2007-01-03 19:15:00,233.201,233.274,233.175,233.235,853500001.0
2007-01-03 19:20:00,233.236,233.274,233.163,233.18,997100005.0
2007-01-03 19:25:00,233.173,233.202,233.117,233.178,1192500004.0
2007-01-03 19:30:00,233.2,233.271,233.135,233.26,1115999997.0
2007-01-03 19:35:00,233.261,233.29,233.183,233.243,1054600003.0
2007-01-03 19:40:00,233.26,233.31,233.253,233.28,979700004.0
2007-01-03 19:45:00,233.291,233.366,233.291,233.311,688199998.0
2007-01-03 19:50:00,233.339,233.36,233.302,233.341,812199998.0
2007-01-03 19:55:00,233.308,233.347,233.234,233.318,840999996.0
2007-01-03 20:00:00,233.309,233.311,233.202,233.202,533700001.0
2007-01-03 20:05:00,233.203,233.24,233.143,233.2,805399998.0
2007-01-03 20:10:00,233.192,233.3,233.192,233.265,1288800003.0
2007-01-03 20:15:00,233.194,233.261,233.17,233.194,812699999.0
2007-01-03 20:20:00,233.176,233.211,233.133,233.182,1102800001.0
2007-01-03 20:25:00,233.177,233.22,233.139,233.175,1515299997.0
2007-01-03 20:30:00,233.195,233.247,233.162,233.192,1924299999.0
2007-01-03 20:35:00,233.186,233.202,233.12,233.177,715400000.0
2007-01-03 20:40:00,233.193,233.237,233.153,233.17,1454899995.0
2007-01-03 20:45:00,233.166,233.229,233.159,233.18,1072699998.0
2007-01-03 20:50:00,233.147,233.201,233.108,233.117,891799998.0
2007-01-03 20:55:00,233.11,233.15,233.035,233.071,1874200004.0
2007-01-03 21:00:00,233.071,233.196,232.91,233.154,1487100000.0
2007-01-03 21:05:00,233.158,233.2,233.081,233.13,694200000.0
2007-01-03 21:10:00,233.128,233.186,233.108,233.13,750499999.0
2007-01-03 21:15:00,233.135,233.203,233.104,233.163,1012500002.0
2007-01-03 21:20:00,233.18,233.18,233.071,233.123,1032799999.0
2007-01-03 21:25:00,233.135,233.189,233.082,233.133,810999998.0
2007-01-03 21:30:00,233.133,233.174,233.035,233.081,505999999.0
2007-01-03 21:35:00,233.063,233.088,232.955,232.983,328899999.0
2007-01-03 21:40:00,232.979,233.0,232.936,232.944,456800000.0
2007-01-03 21:45:00,232.943,232.967,232.908,232.927,500200001.0
2007-01-03 21:50:00,232.928,232.948,232.883,232.936,364699998.0
2007-01-03 21:55:00,232.937,232.938,232.76,232.764,395799999.0
2007-01-03 22:00:00,232.738,232.797,232.724,232.795,724500000.0
2007-01-03 22:05:00,232.782,232.803,232.726,232.782,269600000.0
2007-01-03 22:10:00,232.794,232.826,232.751,232.81,288100001.0
2007-01-03 22:15:00,232.813,232.835,232.78,232.81,616099996.0
2007-01-03 22:20:00,232.818,232.831,232.781,232.797,322700000.0
2007-01-03 22:25:00,232.813,232.821,232.697,232.732,599300000.0
2007-01-03 22:30:00,232.719,232.736,232.664,232.71,749899998.0
2007-01-03 22:35:00,232.706,232.718,232.663,232.708,339499999.0
2007-01-03 22:40:00,232.722,232.778,232.703,232.706,366899999.0
2007-01-03 22:45:00,232.699,232.743,232.632,232.677,493400001.0
2007-01-03 22:50:00,232.719,232.758,232.69,232.74,406200000.0
2007-01-03 22:55:00,232.748,232.773,232.683,232.718,426300000.0
2007-01-03 23:00:00,232.711,232.719,232.668,232.711,255000000.0
2007-01-03 23:05:00,232.711,232.745,232.661,232.724,256100001.0
2007-01-03 23:10:00,232.736,232.764,232.7,232.723,199200000.0
2007-01-03 23:15:00,232.742,232.788,232.683,232.697,223300000.0
2007-01-03 23:20:00,232.713,232.778,232.708,232.751,275099998.0
2007-01-03 23:25:00,232.737,232.787,232.732,232.756,257500000.0
2007-01-03 23:30:00,232.792,232.792,232.727,232.778,246500000.0
2007-01-03 23:35:00,232.763,232.849,232.747,232.844,187700000.0
2007-01-03 23:40:00,232.822,232.883,232.814,232.87,282199999.0
2007-01-03 23:45:00,232.868,232.912,232.857,232.905,211900001.0
2007-01-03 23:50:00,232.881,232.918,232.854,232.903,219399999.0
2007-01-03 23:55:00,232.918,232.923,232.86,232.914,336399998.0
2007-01-04 00:00:00,232.869,232.899,232.814,232.844,204500002.0
2007-01-04 00:05:00,232.825,232.825,232.747,232.773,224700000.0
2007-01-04 00:10:00,232.776,232.782,232.65,232.755,303500000.0
2007-01-04 00:15:00,232.792,232.859,232.711,232.815,267599998.0
2007-01-04 00:20:00,232.847,232.889,232.8,232.869,273599999.0
2007-01-04 00:25:00,232.882,232.928,232.818,232.868,244800001.0
2007-01-04 00:30:00,232.871,232.992,232.871,232.979,210300001.0
2007-01-04 00:35:00,232.993,233.006,232.912,232.941,176500000.0
2007-01-04 00:40:00,232.933,232.962,232.902,232.94,175799999.0
2007-01-04 00:45:00,232.918,232.976,232.907,232.944,259600001.0
2007-01-04 00:50:00,232.972,232.972,232.885,232.913,289800001.0
2007-01-04 00:55:00,232.908,232.933,232.874,232.884,280099997.0
2007-01-04 01:00:00,232.885,232.887,232.821,232.842,209400000.0
2007-01-04 01:05:00,232.855,232.985,232.839,232.969,185300000.0
2007-01-04 01:10:00,232.98,232.99,232.864,232.892,235000000.0
2007-01-04 01:15:00,232.923,232.977,232.903,232.949,243800001.0
2007-01-04 01:20:00,232.947,232.961,232.887,232.922,288600001.0
2007-01-04 01:25:00,232.907,232.945,232.855,232.917,236800000.0
2007-01-04 01:30:00,232.906,232.946,232.859,232.907,250400000.0
2007-01-04 01:35:00,232.897,232.924,232.859,232.906,247899999.0
2007-01-04 01:40:00,232.903,232.951,232.869,232.869,255799999.0
2007-01-04 01:45:00,232.908,232.97,232.892,232.937,200799999.0
2007-01-04 01:50:00,232.949,232.961,232.894,232.928,238399999.0
2007-01-04 01:55:00,232.94,232.965,232.9,232.927,216900000.0
2007-01-04 02:00:00,232.913,232.946,232.878,232.878,236500001.0
2007-01-04 02:05:00,232.88,232.888,232.794,232.835,137900000.0
2007-01-04 02:10:00,232.842,232.858,232.763,232.822,244400000.0
2007-01-04 02:15:00,232.818,232.862,232.766,232.77,244000000.0
2007-01-04 02:20:00,232.78,232.818,232.749,232.801,260100000.0
2007-01-04 02:25:00,232.817,232.818,232.729,232.769,256999999.0
2007-01-04 02:30:00,232.758,232.805,232.721,232.776,153100000.0
2007-01-04 02:35:00,232.762,232.773,232.61,232.623,254599999.0
2007-01-04 02:40:00,232.654,232.714,232.599,232.713,293300000.0
2007-01-04 02:45:00,232.681,232.715,232.62,232.698,281699999.0
2007-01-04 02:50:00,232.715,232.738,232.673,232.738,215300000.0
2007-01-04 02:55:00,232.705,232.724,232.682,232.701,207300000.0
2007-01-04 03:00:00,232.69,232.8,232.69,232.795,225400001.0
2007-01-04 03:05:00,232.782,232.787,232.673,232.735,235500000.0
2007-01-04 03:10:00,232.706,232.755,232.685,232.745,237800000.0
2007-01-04 03:15:00,232.761,232.796,232.725,232.761,326399998.0
2007-01-04 03:20:00,232.766,232.79,232.734,232.754,381800003.0
2007-01-04 03:25:00,232.753,232.756,232.684,232.708,211699999.0
2007-01-04 03:30:00,232.684,232.8,232.665,232.788,277999998.0
2007-01-04 03:35:00,232.78,232.813,232.773,232.8,210199999.0
2007-01-04 03:40:00,232.807,232.839,232.744,232.804,310500001.0
2007-01-04 03:45:00,232.795,232.795,232.723,232.782,223400001.0
2007-01-04 03:50:00,232.787,232.861,232.787,232.861,222700000.0
2007-01-04 03:55:00,232.884,232.907,232.812,232.898,247499999.0
2007-01-04 04:00:00,232.886,232.923,232.827,232.858,197100000.0
2007-01-04 04:05:00,232.851,232.856,232.77,232.808,371300000.0
2007-01-04 04:10:00,232.837,232.856,232.809,232.856,225899999.0
2007-01-04 04:15:00,232.866,232.89,232.836,232.864,210100002.0
2007-01-04 04:20:00,232.857,232.905,232.842,232.905,333499999.0
2007-01-04 04:25:00,232.884,232.95,232.871,232.909,164800000.0
2007-01-04 04:30:00,232.904,232.949,232.899,232.937,218600000.0
2007-01-04 04:35:00,232.945,232.965,232.89,232.95,208900000.0
2007-01-04 04:40:00,232.944,232.978,232.913,232.948,238099999.0
2007-01-04 04:45:00,232.946,232.963,232.905,232.91,266599999.0
2007-01-04 04:50:00,232.905,232.969,232.887,232.963,231300000.0
2007-01-04 04:55:00,232.945,232.981,232.913,232.932,161900001.0
2007-01-04 05:00:00,232.974,233.006,232.94,233.001,278700000.0
2007-01-04 05:05:00,232.981,233.059,232.951,233.044,200299999.0
2007-01-04 05:10:00,233.04,233.048,232.987,233.047,269900000.0
2007-01-04 05:15:00,233.048,233.1,233.028,233.058,177300000.0
2007-01-04 05:20:00,233.074,233.082,233.017,233.033,245700000.0
2007-01-04 05:25:00,233.043,233.083,233.017,233.068,254600001.0
2007-01-04 05:30:00,233.105,233.107,233.043,233.07,311900001.0
2007-01-04 05:35:00,233.07,233.086,233.044,233.052,281900002.0
2007-01-04 05:40:00,233.083,233.085,233.012,233.046,302100001.0
2007-01-04 05:45:00,233.049,233.075,233.025,233.067,271600001.0
2007-01-04 05:50:00,233.052,233.075,233.032,233.038,295700000.0
2007-01-04 05:55:00,233.058,233.137,233.034,233.053,295199998.0
2007-01-04 06:00:00,233.048,233.105,233.022,233.105,270499998.0
2007-01-04 06:05:00,233.084,233.106,233.042,233.07,266000000.0
2007-01-04 06:10:00,233.078,233.096,233.032,233.09,247399999.0
2007-01-04 06:15:00,233.095,233.103,233.039,233.062,196200000.0
2007-01-04 06:20:00,233.086,233.086,233.005,233.041,291100001.0
2007-01-04 06:25:00,233.047,233.075,233.017,233.045,282099999.0
2007-01-04 06:30:00,233.038,233.08,233.038,233.055,217399998.0
2007-01-04 06:35:00,233.001,233.068,233.001,233.06,268599998.0
2007-01-04 06:40:00,233.07,233.076,232.992,233.03,275899998.0
2007-01-04 06:45:00,233.034,233.061,232.982,233.048,256800002.0
2007-01-04 06:50:00,233.044,233.08,232.997,233.032,211300000.0
2007-01-04 06:55:00,233.036,233.065,232.95,232.951,172800000.0
2007-01-04 07:00:00,232.95,233.0,232.944,232.98,207900000.0
2007-01-04 07:05:00,232.985,233.032,232.97,233.01,237400001.0
2007-01-04 07:10:00,233.001,233.047,232.979,233.037,313800001.0
2007-01-04 07:15:00,233.031,233.044,232.98,233.02,249500000.0
2007-01-04 07:20:00,233.014,233.047,232.967,233.01,192899999.0
2007-01-04 07:25:00,232.987,233.021,232.928,232.99,310799999.0
2007-01-04 07:30:00,232.948,233.033,232.941,232.995,206099999.0
2007-01-04 07:35:00,232.981,233.023,232.945,232.974,222600001.0
2007-01-04 07:40:00,232.989,233.009,232.94,232.977,258000001.0
2007-01-04 07:45:00,232.991,232.997,232.905,232.905,431200001.0
2007-01-04 07:50:00,232.906,232.994,232.898,232.989,309299999.0
2007-01-04 07:55:00,232.957,232.996,232.933,232.989,259199999.0
2007-01-04 08:00:00,232.982,232.982,232.888,232.897,223700000.0
2007-01-04 08:05:00,232.887,232.924,232.873,232.89,169300000.0
2007-01-04 08:10:00,232.893,232.931,232.852,232.875,210300000.0
2007-01-04 08:15:00,232.863,232.894,232.855,232.855,261600001.0
2007-01-04 08:20:00,232.837,232.865,232.799,232.842,257000001.0
2007-01-04 08:25:00,232.849,232.88,232.82,232.85,274700000.0
2007-01-04 08:30:00,232.852,232.88,232.775,232.811,312799999.0
2007-01-04 08:35:00,232.802,232.822,232.671,232.671,240100000.0
2007-01-04 08:40:00,232.697,232.828,232.696,232.822,193600000.0
2007-01-04 08:45:00,232.81,232.882,232.771,232.856,255200000.0
2007-01-04 08:50:00,232.846,232.908,232.836,232.87,254600000.0
2007-01-04 08:55:00,232.876,232.927,232.861,232.885,295700000.0
2007-01-04 09:00:00,232.892,232.954,232.865,232.894,320700001.0
2007-01-04 09:05:00,232.903,232.908,232.827,232.865,289999999.0
2007-01-04 09:10:00,232.856,232.91,232.836,232.876,260200002.0
2007-01-04 09:15:00,232.871,232.941,232.86,232.878,208200000.0
2007-01-04 09:20:00,232.856,232.893,232.778,232.79,278600000.0
2007-01-04 09:25:00,232.797,232.844,232.749,232.8,229300000.0
2007-01-04 09:30:00,232.809,232.894,232.761,232.764,187500000.0
2007-01-04 09:35:00,232.781,232.855,232.758,232.855,296400001.0
2007-01-04 09:40:00,232.853,232.891,232.797,232.821,228599999.0
2007-01-04 09:45:00,232.84,232.915,232.803,232.81,230600000.0
2007-01-04 09:50:00,232.831,232.861,232.795,232.799,317099999.0
2007-01-04 09:55:00,232.789,232.792,232.721,232.749,244799999.0
2007-01-04 10:00:00,232.746,232.746,232.593,232.659,291300000.0
2007-01-04 10:05:00,232.674,232.674,232.497,232.545,264199998.0
2007-01-04 10:10:00,232.555,232.566,232.258,232.278,181899999.0
2007-01-04 10:15:00,232.303,232.41,232.293,232.397,258500001.0
2007-01-04 10:20:00,232.386,232.392,232.277,232.278,214899999.0
2007-01-04 10:25:00,232.271,232.309,232.204,232.274,275799999.0
2007-01-04 10:30:00,232.29,232.302,232.255,232.289,257600002.0
2007-01-04 10:35:00,232.31,232.341,232.203,232.226,281399999.0
2007-01-04 10:40:00,232.237,232.278,232.18,232.255,261200000.0
2007-01-04 10:45:00,232.27,232.335,232.094,232.098,298299999.0
2007-01-04 10:50:00,232.074,232.084,231.754,231.821,233899999.0
2007-01-04 10:55:00,231.812,231.897,231.798,231.891,237799997.0
2007-01-04 11:00:00,231.894,231.918,231.84,231.853,266799999.0
2007-01-04 11:05:00,231.841,231.875,231.765,231.809,218600002.0
2007-01-04 11:10:00,231.834,231.845,231.7,231.7,285499999.0
2007-01-04 11:15:00,231.695,231.726,231.594,231.648,278100001.0
2007-01-04 11:20:00,231.639,231.736,231.639,231.724,216399998.0
2007-01-04 11:25:00,231.698,231.754,231.577,231.577,257500000.0
2007-01-04 11:30:00,231.574,231.724,231.574,231.703,270999998.0
2007-01-04 11:35:00,231.724,231.831,231.675,231.807,260700000.0
2007-01-04 11:40:00,231.804,231.96,231.804,231.926,230900001.0
2007-01-04 11:45:00,231.929,231.974,231.873,231.881,222900000.0
2007-01-04 11:50:00,231.876,231.97,231.824,231.911,216899999.0
2007-01-04 11:55:00,231.892,231.939,231.84,231.913,229500000.0
2007-01-04 12:00:00,231.935,231.994,231.873,231.994,301900002.0
2007-01-04 12:05:00,231.991,231.991,231.902,231.902,305799999.0
2007-01-04 12:10:00,231.895,232.036,231.895,232.008,210399999.0
2007-01-04 12:15:00,232.013,232.04,231.965,231.99,243800002.0
2007-01-04 12:20:00,231.962,232.056,231.945,232.026,282200001.0
2007-01-04 12:25:00,232.015,232.039,231.951,231.951,266600000.0
2007-01-04 12:30:00,231.94,231.986,231.881,231.903,237000001.0
2007-01-04 12:35:00,231.908,231.979,231.896,231.957,370800003.0
2007-01-04 12:40:00,231.965,231.99,231.893,231.97,265799998.0
2007-01-04 12:45:00,231.961,231.994,231.909,231.909,245500000.0
2007-01-04 12:50:00,231.93,231.952,231.84,231.885,213999999.0
2007-01-04 12:55:00,231.873,231.909,231.841,231.851,231000000.0
2007-01-04 13:00:00,231.854,231.949,231.854,231.949,280300000.0
2007-01-04 13:05:00,231.965,231.993,231.848,231.848,305900000.0
2007-01-04 13:10:00,231.835,231.928,231.835,231.924,265800001.0
2007-01-04 13:15:00,231.916,231.946,231.847,231.873,271700000.0
2007-01-04 13:20:00,231.901,232.026,231.866,232.022,260100001.0
2007-01-04 13:25:00,231.984,232.032,231.903,232.032,248599999.0
2007-01-04 13:30:00,232.034,232.168,232.033,232.116,258500000.0
2007-01-04 13:35:00,232.107,232.14,232.04,232.05,212400001.0
2007-01-04 13:40:00,232.05,232.05,231.929,231.929,250600000.0
2007-01-04 13:45:00,231.902,231.951,231.891,231.915,232800001.0
2007-01-04 13:50:00,231.914,231.927,231.819,231.915,210700000.0
2007-01-04 13:55:00,231.919,232.04,231.91,232.04,262700001.0
2007-01-04 14:00:00,232.018,232.029,231.925,231.954,228999999.0
2007-01-04 14:05:00,231.967,231.967,231.84,231.86,247800000.0
2007-01-04 14:10:00,231.871,231.954,231.849,231.862,237900000.0
2007-01-04 14:15:00,231.874,231.883,231.764,231.779,184800000.0
2007-01-04 14:20:00,231.746,231.856,231.732,231.832,325100003.0
2007-01-04 14:25:00,231.824,231.824,231.677,231.696,209399999.0
2007-01-04 14:30:00,231.69,231.706,231.559,231.678,299600001.0
2007-01-04 14:35:00,231.692,231.718,231.536,231.553,285499999.0
2007-01-04 14:40:00,231.561,231.587,231.522,231.581,211300000.0
2007-01-04 14:45:00,231.54,231.605,231.476,231.596,256900001.0
2007-01-04 14:50:00,231.583,231.636,231.562,231.636,209400000.0
2007-01-04 14:55:00,231.642,231.727,231.612,231.612,230199999.0
2007-01-04 15:00:00,231.625,231.648,231.552,231.584,260000002.0
2007-01-04 15:05:00,231.593,231.662,231.561,231.603,227299998.0
2007-01-04 15:10:00,231.619,231.65,231.601,231.629,247700002.0
2007-01-04 15:15:00,231.61,231.661,231.568,231.651,308200000.0
2007-01-04 15:20:00,231.648,231.666,231.61,231.637,231300000.0
2007-01-04 15:25:00,231.64,231.711,231.594,231.626,270600001.0
2007-01-04 15:30:00,231.637,231.637,231.569,231.597,333799999.0
2007-01-04 15:35:00,231.609,231.718,231.591,231.682,262400000.0
2007-01-04 15:40:00,231.677,231.73,231.652,231.688,214599999.0
2007-01-04 15:45:00,231.692,231.726,231.636,231.703,241900001.0
2007-01-04 15:50:00,231.7,231.737,231.56,231.64,238099999.0
2007-01-04 15:55:00,231.63,231.71,231.604,231.69,276800000.0
2007-01-04 16:00:00,231.679,231.709,231.628,231.656,201400000.0
2007-01-04 16:05:00,231.647,231.724,231.585,231.724,272499999.0
2007-01-04 16:10:00,231.713,231.753,231.681,231.684,254299999.0
2007-01-04 16:15:00,231.722,231.729,231.608,231.7,247600000.0
2007-01-04 16:20:00,231.704,231.789,231.698,231.735,259800000.0
2007-01-04 16:25:00,231.749,231.846,231.717,231.846,242500001.0
2007-01-04 16:30:00,231.84,231.971,231.84,231.965,261800000.0
2007-01-04 16:35:00,231.956,232.009,231.935,231.94,352500002.0
2007-01-04 16:40:00,231.953,232.03,231.953,231.968,289799998.0
2007-01-04 16:45:00,231.951,232.001,231.923,231.933,235600000.0
2007-01-04 16:50:00,231.953,231.989,231.94,231.942,293899999.0
2007-01-04 16:55:00,231.953,231.981,231.921,231.949,297500000.0
2007-01-04 17:00:00,231.915,231.964,231.858,231.921,267499999.0
2007-01-04 17:05:00,231.904,232.025,231.823,232.025,239000000.0
2007-01-04 17:10:00,232.016,232.049,231.973,232.012,165200000.0
2007-01-04 17:15:00,232.008,232.095,231.94,232.078,198300001.0
2007-01-04 17:20:00,232.067,232.067,231.898,231.898,240200000.0
2007-01-04 17:25:00,231.871,231.931,231.848,231.931,247599999.0
2007-01-04 17:30:00,231.916,231.962,231.846,231.879,204700000.0
2007-01-04 17:35:00,231.869,231.913,231.844,231.868,323699999.0
2007-01-04 17:40:00,231.861,231.876,231.8,231.84,202000001.0
2007-01-04 17:45:00,231.835,231.847,231.766,231.834,249900000.0
2007-01-04 17:50:00,231.823,231.823,231.733,231.748,181900000.0
2007-01-04 17:55:00,231.74,231.822,231.725,231.816,217200000.0
2007-01-04 18:00:00,231.819,231.831,231.708,231.731,2477700002.0
2007-01-04 18:05:00,231.74,231.785,231.708,231.757,3130199998.0
2007-01-04 18:10:00,231.756,231.892,231.74,231.785,2052599997.0
2007-01-04 18:15:00,231.779,231.82,231.723,231.809,2603099998.0
2007-01-04 18:20:00,231.815,231.848,231.741,231.765,2997000002.0
2007-01-04 18:25:00,231.8,231.926,231.8,231.887,2235700000.0
2007-01-04 18:30:00,231.89,231.93,231.87,231.894,2066700001.0
2007-01-04 18:35:00,231.885,231.926,231.801,231.856,1173900002.0
2007-01-04 18:40:00,231.858,231.918,231.853,231.892,1411200002.0
2007-01-04 18:45:00,231.887,232.034,231.87,231.959,686199998.0
2007-01-04 18:50:00,231.959,231.992,231.938,231.975,1195500004.0
2007-01-04 18:55:00,231.947,231.947,231.842,231.892,1073899999.0
2007-01-04 19:00:00,231.882,231.899,231.777,231.825,858700000.0
2007-01-04 19:05:00,231.782,231.907,231.782,231.907,1354499997.0
2007-01-04 19:10:00,231.912,231.938,231.862,231.9,638499999.0
2007-01-04 19:15:00,231.899,231.942,231.857,231.931,773800003.0
2007-01-04 19:20:00,231.934,231.967,231.878,231.938,946899999.0
2007-01-04 19:25:00,231.945,231.952,231.853,231.898,1310300002.0
2007-01-04 19:30:00,231.901,231.915,231.836,231.87,1255700005.0
2007-01-04 19:35:00,231.848,231.868,231.792,231.842,1042799999.0
2007-01-04 19:40:00,231.863,231.897,231.811,231.882,1013300001.0
2007-01-04 19:45:00,231.88,231.891,231.784,231.869,674900002.0
2007-01-04 19:50:00,231.876,231.906,231.822,231.883,872400000.0
2007-01-04 19:55:00,231.868,231.919,231.835,231.901,850300000.0
2007-01-04 20:00:00,231.907,231.937,231.836,231.836,629500001.0
2007-01-04 20:05:00,231.834,231.905,231.808,231.85,785900002.0
2007-01-04 20:10:00,231.849,231.881,231.804,231.859,1273399999.0
2007-01-04 20:15:00,231.861,231.871,231.794,231.844,841800001.0
2007-01-04 20:20:00,231.841,231.856,231.75,231.81,1016600001.0
2007-01-04 20:25:00,231.814,231.904,231.814,231.887,1708400005.0
2007-01-04 20:30:00,231.896,231.913,231.829,231.895,1776500001.0
2007-01-04 20:35:00,231.881,231.925,231.834,231.908,866100002.0
2007-01-04 20:40:00,231.903,231.916,231.815,231.875,1529600001.0
2007-01-04 20:45:00,231.887,231.889,231.803,231.86,1126600002.0
2007-01-04 20:50:00,231.848,231.883,231.781,231.86,1023299999.0
2007-01-04 20:55:00,231.875,231.911,231.808,231.889,1743700003.0
2007-01-04 21:00:00,231.879,231.892,231.747,231.811,1345400000.0
2007-01-04 21:05:00,231.835,231.862,231.76,231.801,704400001.0
2007-01-04 21:10:00,231.805,231.83,231.74,231.743,653499999.0
2007-01-04 21:15:00,231.726,231.773,231.717,231.77,1052200003.0
2007-01-04 21:20:00,231.757,231.768,231.588,231.59,1196900002.0
2007-01-04 21:25:00,231.59,231.625,231.556,231.585,752399999.0
2007-01-04 21:30:00,231.598,231.613,231.506,231.512,584800004.0
2007-01-04 21:35:00,231.516,231.54,231.453,231.539,290600001.0
2007-01-04 21:40:00,231.527,231.551,231.463,231.463,460399998.0
2007-01-04 21:45:00,231.475,231.555,231.435,231.525,438400000.0
2007-01-04 21:50:00,231.521,231.581,231.497,231.536,372700002.0
2007-01-04 21:55:00,231.525,231.535,231.431,231.472,511600006.0
2007-01-04 22:00:00,231.462,231.495,231.432,231.485,855399999.0
2007-01-04 22:05:00,231.488,231.517,231.401,231.465,219000000.0
2007-01-04 22:10:00,231.456,231.492,231.405,231.451,277200000.0
2007-01-04 22:15:00,231.448,231.461,231.351,231.368,596600002.0
2007-01-04 22:20:00,231.346,231.346,231.271,231.318,291199998.0
2007-01-04 22:25:00,231.307,231.307,231.216,231.26,540999998.0
2007-01-04 22:30:00,231.267,231.298,231.232,231.256,745400004.0
2007-01-04 22:35:00,231.26,231.36,231.239,231.277,376499999.0
2007-01-04 22:40:00,231.309,231.327,231.269,231.29,343100002.0
2007-01-04 22:45:00,231.29,231.351,231.224,231.339,423100000.0
2007-01-04 22:50:00,231.346,231.391,231.339,231.375,344100001.0
2007-01-04 22:55:00,231.347,231.391,231.326,231.371,408000003.0
2007-01-04 23:00:00,231.387,231.411,231.322,231.355,266900000.0
2007-01-04 23:05:00,231.333,231.345,231.234,231.244,240599999.0
2007-01-04 23:10:00,231.248,231.279,231.188,231.259,313999998.0
2007-01-04 23:15:00,231.268,231.268,231.175,231.235,222199999.0
2007-01-04 23:20:00,231.263,231.268,231.206,231.215,320299999.0
2007-01-04 23:25:00,231.253,231.272,231.153,231.19,293000001.0
2007-01-04 23:30:00,231.222,231.237,231.154,231.225,293999999.0
2007-01-04 23:35:00,231.175,231.296,231.164,231.28,262200000.0
2007-01-04 23:40:00,231.247,231.306,231.238,231.27,297200001.0
2007-01-04 23:45:00,231.264,231.308,231.242,231.255,239300000.0
2007-01-04 23:50:00,231.244,231.275,231.199,231.223,339000003.0
2007-01-04 23:55:00,231.191,231.289,231.191,231.249,209199999.0
2007-01-05 00:00:00,231.259,231.259,231.139,231.197,196400001.0
2007-01-05 00:05:00,231.229,231.322,231.214,231.29,250500001.0
2007-01-05 00:10:00,231.283,231.302,231.189,231.214,284900000.0
2007-01-05 00:15:00,231.222,231.296,231.222,231.27,228200001.0
2007-01-05 00:20:00,231.252,231.287,231.197,231.201,262500000.0
2007-01-05 00:25:00,231.192,231.207,231.086,231.181,269400002.0
2007-01-05 00:30:00,231.162,231.212,231.149,231.198,263700000.0
2007-01-05 00:35:00,231.189,231.235,231.138,231.145,253600000.0
2007-01-05 00:40:00,231.091,231.168,231.091,231.146,173900000.0
2007-01-05 00:45:00,231.144,231.214,231.144,231.172,250899999.0
2007-01-05 00:50:00,231.208,231.208,231.044,231.077,216700001.0
2007-01-05 00:55:00,231.089,231.182,231.088,231.111,229600000.0
2007-01-05 01:00:00,231.11,231.148,231.03,231.097,239900000.0
2007-01-05 01:05:00,231.103,231.121,231.065,231.086,287500001.0
2007-01-05 01:10:00,231.081,231.133,231.055,231.107,303700001.0
2007-01-05 01:15:00,231.114,231.123,231.03,231.066,182899999.0
2007-01-05 01:20:00,231.071,231.086,231.027,231.05,279999997.0
2007-01-05 01:25:00,231.03,231.083,230.99,231.053,241300001.0
2007-01-05 01:30:00,231.064,231.064,230.996,231.031,304600001.0
2007-01-05 01:35:00,231.01,231.028,230.907,230.957,198199999.0
2007-01-05 01:40:00,230.934,230.963,230.812,230.812,290800000.0
2007-01-05 01:45:00,230.839,230.886,230.755,230.767,222100001.0
2007-01-05 01:50:00,230.767,230.786,230.69,230.765,297300000.0
2007-01-05 01:55:00,230.754,230.807,230.746,230.803,254400000.0
2007-01-05 02:00:00,230.801,230.858,230.782,230.812,242300000.0
2007-01-05 02:05:00,230.829,230.835,230.759,230.78,271500001.0
2007-01-05 02:10:00,230.775,230.828,230.714,230.815,300000001.0
2007-01-05 02:15:00,230.819,230.819,230.675,230.699,267300002.0
2007-01-05 02:20:00,230.712,230.728,230.631,230.698,201999999.0
2007-01-05 02:25:00,230.703,230.703,230.611,230.661,294300001.0
2007-01-05 02:30:00,230.682,230.682,230.571,230.578,228300000.0
2007-01-05 02:35:00,230.564,230.564,230.454,230.47,292300000.0
2007-01-05 02:40:00,230.474,230.513,230.395,230.42,206900000.0
2007-01-05 02:45:00,230.392,230.437,230.167,230.185,268000001.0
2007-01-05 02:50:00,230.19,230.194,230.11,230.16,252100000.0
2007-01-05 02:55:00,230.13,230.138,229.661,229.704,315100002.0
2007-01-05 03:00:00,229.679,229.857,229.595,229.723,249500000.0
2007-01-05 03:05:00,229.725,229.772,229.687,229.71,296800001.0
2007-01-05 03:10:00,229.708,229.816,229.697,229.739,233499999.0
2007-01-05 03:15:00,229.772,229.923,229.772,229.923,246700000.0
2007-01-05 03:20:00,229.928,230.025,229.919,230.0,300499999.0
2007-01-05 03:25:00,230.008,230.103,230.008,230.092,267899998.0
2007-01-05 03:30:00,230.081,230.091,230.003,230.051,250600000.0
2007-01-05 03:35:00,230.027,230.066,230.01,230.041,322300001.0
2007-01-05 03:40:00,230.021,230.107,229.999,230.088,244300000.0
2007-01-05 03:45:00,230.096,230.126,230.061,230.061,260700001.0
2007-01-05 03:50:00,230.059,230.079,230.004,230.064,299300001.0
2007-01-05 03:55:00,230.059,230.059,229.981,230.033,213100001.0
2007-01-05 04:00:00,230.031,230.055,230.004,230.016,254200000.0
2007-01-05 04:05:00,230.029,230.067,229.987,230.033,451200002.0
2007-01-05 04:10:00,229.993,230.063,229.987,229.993,254299999.0
2007-01-05 04:15:00,229.968,229.995,229.914,229.958,228800002.0
2007-01-05 04:20:00,229.939,229.956,229.903,229.934,317400002.0
2007-01-05 04:25:00,229.937,229.96,229.9,229.931,240699999.0
2007-01-05 04:30:00,229.945,229.952,229.878,229.923,245300000.0
2007-01-05 04:35:00,229.938,229.945,229.866,229.932,266399998.0
2007-01-05 04:40:00,229.925,229.935,229.868,229.868,232300000.0
2007-01-05 04:45:00,229.829,229.928,229.825,229.898,279599999.0
2007-01-05 04:50:00,229.927,229.927,229.791,229.83,213600001.0
2007-01-05 04:55:00,229.811,229.85,229.726,229.726,339899998.0
2007-01-05 05:00:00,229.707,229.738,229.574,229.583,227999999.0
2007-01-05 05:05:00,229.598,229.682,229.568,229.653,190700000.0
2007-01-05 05:10:00,229.663,229.705,229.636,229.658,240500001.0
2007-01-05 05:15:00,229.656,229.688,229.616,229.643,211000000.0
2007-01-05 05:20:00,229.633,229.702,229.604,229.671,292299999.0
2007-01-05 05:25:00,229.675,229.717,229.649,229.68,312500001.0
2007-01-05 05:30:00,229.676,229.702,229.603,229.654,265000000.0
2007-01-05 05:35:00,229.64,229.657,229.564,229.589,231799999.0
2007-01-05 05:40:00,229.589,229.589,229.414,229.433,203200001.0
2007-01-05 05:45:00,229.438,229.439,229.374,229.415,324400000.0
2007-01-05 05:50:00,229.414,229.458,229.375,229.431,249400000.0
2007-01-05 05:55:00,229.434,229.464,229.386,229.389,313199999.0
2007-01-05 06:00:00,229.4,229.41,229.277,229.371,320099998.0
2007-01-05 06:05:00,229.333,229.389,229.297,229.297,295100001.0
2007-01-05 06:10:00,229.287,229.318,229.17,229.173,209199999.0
2007-01-05 06:15:00,229.177,229.19,229.055,229.055,253100000.0
2007-01-05 06:20:00,229.034,229.035,228.945,229.01,301800000.0
2007-01-05 06:25:00,228.995,229.094,228.978,229.082,222400001.0
2007-01-05 06:30:00,229.084,229.098,228.99,229.005,178500001.0
2007-01-05 06:35:00,229.002,229.038,228.968,228.999,223199999.0
2007-01-05 06:40:00,228.973,229.022,228.943,229.022,251900000.0
2007-01-05 06:45:00,229.03,229.094,229.014,229.067,210300002.0
2007-01-05 06:50:00,229.064,229.076,228.978,229.037,297799999.0
2007-01-05 06:55:00,229.019,229.099,228.998,229.07,275499998.0
2007-01-05 07:00:00,229.051,229.094,229.006,229.076,244400000.0
2007-01-05 07:05:00,229.078,229.102,229.058,229.077,201200001.0
2007-01-05 07:10:00,229.102,229.158,229.083,229.105,338799997.0
2007-01-05 07:15:00,229.119,229.155,229.106,229.127,263800000.0
2007-01-05 07:20:00,229.115,229.175,229.11,229.171,275400000.0
2007-01-05 07:25:00,229.171,229.212,229.145,229.212,299100000.0
2007-01-05 07:30:00,229.193,229.236,229.159,229.22,198899999.0
2007-01-05 07:35:00,229.231,229.309,229.189,229.229,278599999.0
2007-01-05 07:40:00,229.23,229.268,229.195,229.25,248500001.0
2007-01-05 07:45:00,229.259,229.302,229.221,229.284,256600001.0
2007-01-05 07:50:00,229.288,229.301,229.204,229.225,250500001.0
2007-01-05 07:55:00,229.215,229.291,229.215,229.263,249999999.0
2007-01-05 08:00:00,229.259,229.271,229.207,229.243,259799999.0
2007-01-05 08:05:00,229.26,229.327,229.24,229.263,304900001.0
2007-01-05 08:10:00,229.279,229.288,229.226,229.278,251899999.0
2007-01-05 08:15:00,229.248,229.275,229.209,229.265,223800001.0
2007-01-05 08:20:00,229.281,229.32,229.246,229.3,255400001.0
2007-01-05 08:25:00,229.296,229.346,229.268,229.303,259799998.0
2007-01-05 08:30:00,229.291,229.39,229.276,229.354,351299998.0
2007-01-05 08:35:00,229.337,229.368,229.314,229.348,227100000.0
2007-01-05 08:40:00,229.352,229.461,229.337,229.453,273600002.0
2007-01-05 08:45:00,229.449,229.475,229.409,229.413,214799999.0
2007-01-05 08:50:00,229.419,229.439,229.369,229.42,236900000.0
2007-01-05 08:55:00,229.425,229.432,229.303,229.317,210900000.0
2007-01-05 09:00:00,229.309,229.325,229.232,229.25,249099999.0
2007-01-05 09:05:00,229.232,229.236,229.075,229.123,226800001.0
2007-01-05 09:10:00,229.164,229.172,229.067,229.123,251300002.0
2007-01-05 09:15:00,229.153,229.289,229.148,229.256,310000001.0
2007-01-05 09:20:00,229.246,229.287,229.194,229.212,242099998.0
2007-01-05 09:25:00,229.189,229.281,229.16,229.281,323500003.0
2007-01-05 09:30:00,229.291,229.467,229.258,229.467,353400000.0
2007-01-05 09:35:00,229.483,229.623,229.422,229.62,249800000.0
2007-01-05 09:40:00,229.654,229.697,229.513,229.628,207400001.0
2007-01-05 09:45:00,229.621,229.771,229.5,229.757,214300000.0
2007-01-05 09:50:00,229.767,229.987,229.744,229.987,240700000.0
2007-01-05 09:55:00,230.018,230.085,230.002,230.015,195799999.0
2007-01-05 10:00:00,230.042,230.054,229.906,230.01,253399998.0
2007-01-05 10:05:00,230.006,230.029,229.962,230.003,192000001.0
2007-01-05 10:10:00,229.998,230.017,229.895,229.907,241200000.0
2007-01-05 10:15:00,229.933,229.933,229.666,229.69,209700000.0
2007-01-05 10:20:00,229.677,229.697,229.421,229.435,209400000.0
2007-01-05 10:25:00,229.429,229.45,229.356,229.402,223500001.0
2007-01-05 10:30:00,229.398,229.398,229.229,229.295,352099997.0
2007-01-05 10:35:00,229.332,229.336,229.071,229.164,296799999.0
2007-01-05 10:40:00,229.158,229.254,229.131,229.219,395100000.0
2007-01-05 10:45:00,229.255,229.294,229.187,229.201,312000002.0
2007-01-05 10:50:00,229.203,229.203,229.068,229.161,204299999.0
2007-01-05 10:55:00,229.2,229.236,229.099,229.111,173400000.0
2007-01-05 11:00:00,229.098,229.1,228.946,228.986,226299999.0
2007-01-05 11:05:00,228.999,229.18,228.929,229.18,222800003.0
2007-01-05 11:10:00,229.187,229.195,229.135,229.159,263800001.0
2007-01-05 11:15:00,229.155,229.187,229.078,229.187,299800002.0
2007-01-05 11:20:00,229.172,229.329,229.162,229.215,189200000.0
2007-01-05 11:25:00,229.195,229.33,229.195,229.267,275000001.0
2007-01-05 11:30:00,229.265,229.332,229.234,229.321,280500000.0
2007-01-05 11:35:00,229.274,229.339,229.208,229.339,267000002.0
2007-01-05 11:40:00,229.328,229.401,229.308,229.395,307200000.0
2007-01-05 11:45:00,229.389,229.441,229.339,229.36,285700001.0
2007-01-05 11:50:00,229.376,229.408,229.309,229.386,273900001.0
2007-01-05 11:55:00,229.396,229.456,229.352,229.415,234500001.0
2007-01-05 12:00:00,229.405,229.474,229.369,229.406,268000000.0
2007-01-05 12:05:00,229.396,229.558,229.372,229.495,250499999.0
2007-01-05 12:10:00,229.515,229.54,229.471,229.534,241500000.0
2007-01-05 12:15:00,229.535,229.591,229.525,229.57,295799997.0
2007-01-05 12:20:00,229.577,229.604,229.502,229.502,296500000.0
2007-01-05 12:25:00,229.473,229.482,229.405,229.405,201500000.0
2007-01-05 12:30:00,229.393,229.444,229.323,229.425,199300000.0
2007-01-05 12:35:00,229.419,229.422,229.255,229.37,321800000.0
2007-01-05 12:40:00,229.371,229.374,229.326,229.369,274500000.0
2007-01-05 12:45:00,229.371,229.371,229.225,229.245,224099999.0
2007-01-05 12:50:00,229.26,229.278,229.206,229.226,251900000.0
2007-01-05 12:55:00,229.229,229.326,229.214,229.261,251500001.0
2007-01-05 13:00:00,229.269,229.341,229.248,229.252,373000000.0
2007-01-05 13:05:00,229.267,229.267,229.159,229.209,326000000.0
2007-01-05 13:10:00,229.202,229.213,229.131,229.204,214199999.0
2007-01-05 13:15:00,229.199,229.217,229.114,229.163,270500000.0
2007-01-05 13:20:00,229.151,229.225,229.149,229.202,245899998.0
2007-01-05 13:25:00,229.178,229.253,229.134,229.173,213099999.0
2007-01-05 13:30:00,229.167,229.253,229.164,229.228,207399999.0
2007-01-05 13:35:00,229.242,229.272,229.218,229.258,219900001.0
2007-01-05 13:40:00,229.226,229.239,229.055,229.091,240000000.0
2007-01-05 13:45:00,229.079,229.152,229.068,229.122,249900002.0
2007-01-05 13:50:00,229.114,229.151,229.07,229.151,213300000.0
2007-01-05 13:55:00,229.145,229.265,229.141,229.254,285899998.0
2007-01-05 14:00:00,229.283,229.33,229.234,229.33,200500000.0
2007-01-05 14:05:00,229.329,229.411,229.29,229.393,287999999.0
2007-01-05 14:10:00,229.383,229.42,229.238,229.25,279500000.0
2007-01-05 14:15:00,229.294,229.388,229.265,229.341,340300000.0
2007-01-05 14:20:00,229.319,229.36,229.264,229.297,254700001.0
2007-01-05 14:25:00,229.322,229.36,229.229,229.36,220100000.0
2007-01-05 14:30:00,229.348,229.368,229.327,229.358,339599999.0
2007-01-05 14:35:00,229.374,229.435,229.312,229.337,166800001.0
2007-01-05 14:40:00,229.325,229.325,229.13,229.148,164800000.0
2007-01-05 14:45:00,229.11,229.143,229.032,229.121,181200000.0
2007-01-05 14:50:00,229.125,229.159,229.054,229.136,330700001.0
2007-01-05 14:55:00,229.139,229.139,229.065,229.093,319900001.0
2007-01-05 15:00:00,229.099,229.21,229.077,229.19,246000000.0
2007-01-05 15:05:00,229.17,229.211,229.105,229.138,245300002.0
2007-01-05 15:10:00,229.095,229.129,229.016,229.048,279000000.0
2007-01-05 15:15:00,229.044,229.113,228.98,229.015,223000000.0
2007-01-05 15:20:00,229.02,229.089,229.0,229.058,226399999.0
2007-01-05 15:25:00,229.061,229.132,228.96,229.024,265300002.0
2007-01-05 15:30:00,229.031,229.087,228.457,228.882,284300000.0
2007-01-05 15:35:00,228.997,229.028,228.926,228.94,267100001.0
2007-01-05 15:40:00,228.942,229.072,228.942,229.067,293500001.0
2007-01-05 15:45:00,229.09,229.178,229.055,229.092,284100000.0
2007-01-05 15:50:00,229.069,229.141,228.986,228.986,247900000.0
2007-01-05 15:55:00,229.005,229.084,228.95,229.072,208300000.0
2007-01-05 16:00:00,229.066,229.177,229.036,229.126,217300001.0
2007-01-05 16:05:00,229.177,229.267,229.148,229.237,175499999.0
2007-01-05 16:10:00,229.231,229.371,229.231,229.296,204300000.0
2007-01-05 16:15:00,229.309,229.593,229.309,229.584,295099997.0
2007-01-05 16:20:00,229.564,229.651,229.553,229.619,239500002.0
2007-01-05 16:25:00,229.642,229.648,229.505,229.519,276300000.0
2007-01-05 16:30:00,229.517,229.59,229.517,229.59,292900000.0
2007-01-05 16:35:00,229.586,229.669,229.574,229.582,234800001.0
2007-01-05 16:40:00,229.548,229.585,229.496,229.58,279699999.0
2007-01-05 16:45:00,229.566,229.669,229.561,229.643,275000001.0
2007-01-05 16:50:00,229.632,229.686,229.593,229.615,280500001.0
2007-01-05 16:55:00,229.59,229.611,229.309,229.309,277100001.0
2007-01-05 17:00:00,229.318,229.352,229.286,229.305,212099999.0
2007-01-05 17:05:00,229.302,229.325,229.237,229.256,249700000.0
2007-01-05 17:10:00,229.246,229.33,229.218,229.33,228200000.0
2007-01-05 17:15:00,229.356,229.382,229.282,229.282,232300000.0
2007-01-05 17:20:00,229.285,229.303,229.194,229.235,248799998.0
2007-01-05 17:25:00,229.204,229.242,229.178,229.207,215700000.0
2007-01-05 17:30:00,229.232,229.232,229.142,229.187,273300003.0
2007-01-05 17:35:00,229.176,229.185,229.057,229.124,307500001.0
2007-01-05 17:40:00,229.108,229.142,229.076,229.076,205199998.0
2007-01-05 17:45:00,229.08,229.115,229.055,229.079,344200001.0
2007-01-05 17:50:00,229.075,229.075,228.954,228.984,238900000.0
2007-01-05 17:55:00,228.977,228.979,228.788,228.797,322700000.0
2007-01-05 18:00:00,228.827,228.9,228.806,228.856,2429100000.0
2007-01-05 18:05:00,228.879,228.973,228.861,228.873,3457600000.0
2007-01-05 18:10:00,228.888,228.955,228.861,228.922,2387200002.0
2007-01-05 18:15:00,228.922,228.989,228.893,228.953,2560699996.0
2007-01-05 18:20:00,228.952,228.98,228.913,228.932,2931300000.0
2007-01-05 18:25:00,228.945,228.964,228.891,228.927,2117600001.0
2007-01-05 18:30:00,228.927,229.038,228.899,229.003,2136499996.0
2007-01-05 18:35:00,229.004,229.229,229.001,229.209,1139500000.0
2007-01-05 18:40:00,229.216,229.279,229.171,229.175,1300700004.0
2007-01-05 18:45:00,229.168,229.193,229.12,229.158,742400001.0
2007-01-05 18:50:00,229.17,229.224,229.149,229.189,1145299999.0
2007-01-05 18:55:00,229.193,229.26,229.157,229.26,1086899997.0
2007-01-05 19:00:00,229.236,229.262,229.165,229.262,927799999.0
2007-01-05 19:05:00,229.267,229.296,229.226,229.281,1347299997.0
2007-01-05 19:10:00,229.292,229.375,229.269,229.375,644899999.0
2007-01-05 19:15:00,229.382,229.392,229.298,229.346,817300003.0
2007-01-05 19:20:00,229.331,229.366,229.296,229.333,877300000.0
2007-01-05 19:25:00,229.331,229.349,229.27,229.27,1346200003.0
2007-01-05 19:30:00,229.323,229.398,229.293,229.345,1182700001.0
2007-01-05 19:35:00,229.336,229.371,229.283,229.327,940500003.0
2007-01-05 19:40:00,229.317,229.33,229.258,229.269,1098700004.0
2007-01-05 19:45:00,229.275,229.325,229.212,229.276,696300001.0
2007-01-05 19:50:00,229.276,229.287,229.215,229.215,875200001.0
2007-01-05 19:55:00,229.196,229.231,229.152,229.198,703600000.0
2007-01-05 20:00:00,229.192,229.282,229.18,229.266,643700005.0
2007-01-05 20:05:00,229.269,229.28,229.174,229.24,798700002.0
2007-01-05 20:10:00,229.246,229.267,229.131,229.164,1284099996.0
2007-01-05 20:15:00,229.159,229.165,229.067,229.084,741400002.0
2007-01-05 20:20:00,229.086,229.138,229.043,229.043,1054899997.0
2007-01-05 20:25:00,229.083,229.094,229.004,229.072,1605200004.0
2007-01-05 20:30:00,229.085,229.189,229.07,229.179,1748000005.0
2007-01-05 20:35:00,229.18,229.244,229.138,229.138,830900003.0
2007-01-05 20:40:00,229.142,229.19,229.101,229.135,1538699996.0
2007-01-05 20:45:00,229.087,229.184,229.087,229.131,1060600001.0
2007-01-05 20:50:00,229.128,229.17,229.07,229.161,1062999998.0
2007-01-05 20:55:00,229.153,229.166,229.098,229.116,1814800001.0
2007-01-05 21:00:00,229.118,229.161,229.057,229.13,1498499998.0
2007-01-05 21:05:00,229.13,229.183,229.083,229.177,752700001.0
2007-01-05 21:10:00,229.172,229.172,229.093,229.14,888600003.0
2007-01-05 21:15:00,229.157,229.189,229.125,229.189,886900000.0
2007-01-05 21:20:00,229.183,229.183,229.045,229.045,1155600001.0
2007-01-05 21:25:00,229.094,229.101,228.958,228.965,762599997.0
2007-01-05 21:30:00,228.995,229.018,228.906,228.976,640100002.0
2007-01-05 21:35:00,228.984,229.018,228.954,228.985,326500002.0
2007-01-05 21:40:00,229.002,229.021,228.953,228.98,504599998.0
2007-01-05 21:45:00,228.961,229.008,228.923,228.965,377199999.0
2007-01-05 21:50:00,228.976,229.012,228.939,228.986,334800000.0
2007-01-05 21:55:00,228.985,229.019,228.879,228.883,377500001.0
2007-01-05 22:00:00,228.878,228.926,228.841,228.894,752999998.0
2007-01-05 22:05:00,228.839,228.949,228.839,228.871,310999998.0
2007-01-05 22:10:00,228.957,229.01,228.952,228.977,300500001.0
2007-01-05 22:15:00,228.973,228.991,228.903,228.952,569600001.0
2007-01-05 22:20:00,228.953,228.965,228.897,228.943,356600002.0
2007-01-05 22:25:00,228.928,228.957,228.893,228.933,598100001.0
2007-01-05 22:30:00,228.944,228.979,228.906,228.973,748499998.0
2007-01-05 22:35:00,228.964,228.977,228.904,228.955,335200001.0
2007-01-05 22:40:00,228.93,228.999,228.891,228.891,365900000.0
2007-01-05 22:45:00,228.942,228.968,228.904,228.947,310100000.0
2007-01-05 22:50:00,228.957,228.989,228.924,228.986,277800000.0
2007-01-05 22:55:00,228.979,229.047,228.975,229.011,362100002.0
2007-01-05 23:00:00,229.003,229.046,228.942,228.955,223299999.0
2007-01-05 23:05:00,228.954,228.96,228.857,228.919,160400000.0
2007-01-05 23:10:00,228.937,228.939,228.838,228.877,238299999.0
2007-01-05 23:15:00,228.901,228.901,228.82,228.831,263900001.0
2007-01-05 23:20:00,228.84,228.87,228.818,228.845,270000000.0
2007-01-05 23:25:00,228.857,228.896,228.803,228.839,271300002.0
2007-01-05 23:30:00,228.859,228.867,228.791,228.794,312800001.0
2007-01-05 23:35:00,228.804,228.816,228.776,228.792,229000001.0
2007-01-05 23:40:00,228.796,228.855,228.772,228.783,340800000.0
2007-01-05 23:45:00,228.846,228.853,228.79,228.829,255000001.0
2007-01-05 23:50:00,228.802,228.827,228.733,228.797,266799998.0
2007-01-05 23:55:00,228.792,228.844,228.773,228.778,301300001.0
2007-01-08 00:00:00,228.947,229.024,228.938,228.972,208000000.0
2007-01-08 00:05:00,228.951,229.02,228.861,228.999,206400001.0
2007-01-08 00:10:00,228.979,229.017,228.96,228.96,275400000.0
2007-01-08 00:15:00,228.957,229.064,228.957,229.02,267100000.0
2007-01-08 00:20:00,229.035,229.059,228.983,229.023,278700002.0
2007-01-08 00:25:00,229.028,229.058,229.005,229.053,289900000.0
2007-01-08 00:30:00,229.011,229.087,229.011,229.067,226600000.0
2007-01-08 00:35:00,229.079,229.103,229.049,229.081,251000000.0
2007-01-08 00:40:00,229.06,229.096,229.008,229.026,211799999.0
2007-01-08 00:45:00,229.025,229.069,228.991,229.027,263800000.0
2007-01-08 00:50:00,229.059,229.105,229.029,229.072,218100001.0
2007-01-08 00:55:00,229.066,229.116,229.036,229.105,223900000.0
2007-01-08 01:00:00,229.134,229.176,229.059,229.13,221000000.0
2007-01-08 01:05:00,229.123,229.129,228.977,228.977,229099998.0
2007-01-08 01:10:00,228.991,229.012,228.932,228.935,241500001.0
2007-01-08 01:15:00,228.955,229.001,228.939,228.994,233700001.0
2007-01-08 01:20:00,228.988,229.008,228.952,228.968,267500000.0
2007-01-08 01:25:00,228.979,228.989,228.909,228.95,243500001.0
2007-01-08 01:30:00,228.944,228.962,228.923,228.938,208100000.0
2007-01-08 01:35:00,228.921,228.967,228.916,228.928,199700000.0
2007-01-08 01:40:00,228.917,228.977,228.914,228.965,201400000.0
2007-01-08 01:45:00,228.985,228.985,228.897,228.92,271300000.0
2007-01-08 01:50:00,228.931,228.954,228.852,228.866,265400001.0
2007-01-08 01:55:00,228.86,228.871,228.784,228.785,230400000.0
2007-01-08 02:00:00,228.794,228.866,228.675,228.7,193700001.0
2007-01-08 02:05:00,228.717,228.717,228.618,228.639,236600000.0
2007-01-08 02:10:00,228.63,228.663,228.593,228.593,295100000.0
2007-01-08 02:15:00,228.576,228.597,228.467,228.479,228700002.0
2007-01-08 02:20:00,228.499,228.532,228.471,228.532,185300000.0
2007-01-08 02:25:00,228.518,228.564,228.49,228.535,326599999.0
2007-01-08 02:30:00,228.542,228.615,228.527,228.595,207800001.0
2007-01-08 02:35:00,228.549,228.568,228.366,228.371,257099997.0
2007-01-08 02:40:00,228.362,228.412,228.31,228.313,325500000.0
2007-01-08 02:45:00,228.307,228.368,228.211,228.211,150400000.0
2007-01-08 02:50:00,228.155,228.26,228.109,228.22,266500000.0
2007-01-08 02:55:00,228.205,228.35,228.135,228.174,224500000.0
2007-01-08 03:00:00,228.15,228.258,228.14,228.233,228300001.0
2007-01-08 03:05:00,228.284,228.306,228.177,228.187,184200000.0
2007-01-08 03:10:00,228.179,228.221,228.165,228.186,213700000.0
2007-01-08 03:15:00,228.214,228.268,228.185,228.196,181399999.0
2007-01-08 03:20:00,228.2,228.236,228.158,228.184,280200001.0
2007-01-08 03:25:00,228.195,228.222,228.152,228.187,295699998.0
2007-01-08 03:30:00,228.163,228.182,228.105,228.137,279299999.0
2007-01-08 03:35:00,228.126,228.222,228.126,228.185,190100000.0
2007-01-08 03:40:00,228.151,228.151,228.073,228.098,345500000.0
2007-01-08 03:45:00,228.063,228.132,228.022,228.098,258500001.0
2007-01-08 03:50:00,228.093,228.119,228.067,228.088,280700003.0
2007-01-08 03:55:00,228.081,228.109,228.032,228.062,272200000.0
2007-01-08 04:00:00,228.062,228.089,228.035,228.089,240900001.0
2007-01-08 04:05:00,228.102,228.127,228.058,228.112,323999998.0
2007-01-08 04:10:00,228.094,228.147,228.078,228.118,224100000.0
2007-01-08 04:15:00,228.128,228.15,228.058,228.092,239000000.0
2007-01-08 04:20:00,228.098,228.129,228.071,228.129,315799998.0
2007-01-08 04:25:00,228.124,228.149,228.066,228.107,222999999.0
2007-01-08 04:30:00,228.073,228.148,228.073,228.14,210199999.0
2007-01-08 04:35:00,228.139,228.178,228.105,228.157,228000000.0
2007-01-08 04:40:00,228.151,228.168,228.12,228.157,256700000.0
2007-01-08 04:45:00,228.108,228.193,228.108,228.162,298899997.0
2007-01-08 04:50:00,228.16,228.18,228.122,228.153,278600000.0
2007-01-08 04:55:00,228.156,228.19,228.127,228.15,243700000.0
2007-01-08 05:00:00,228.158,228.198,228.134,228.178,255300000.0
2007-01-08 05:05:00,228.198,228.219,228.169,228.214,232400001.0
2007-01-08 05:10:00,228.201,228.232,228.158,228.193,318600001.0
2007-01-08 05:15:00,228.185,228.306,228.171,228.306,164500000.0
2007-01-08 05:20:00,228.339,228.349,228.282,228.284,223400000.0
2007-01-08 05:25:00,228.272,228.284,228.216,228.274,218899999.0
2007-01-08 05:30:00,228.305,228.308,228.236,228.28,251400000.0
2007-01-08 05:35:00,228.296,228.296,228.243,228.267,207900000.0
2007-01-08 05:40:00,228.263,228.328,228.209,228.308,192800000.0
2007-01-08 05:45:00,228.328,228.444,228.291,228.442,168600001.0
2007-01-08 05:50:00,228.421,228.475,228.39,228.434,298500003.0
2007-01-08 05:55:00,228.419,228.467,228.38,228.439,218100000.0
2007-01-08 06:00:00,228.425,228.436,228.364,228.43,309699999.0
2007-01-08 06:05:00,228.431,228.481,228.38,228.467,195300001.0
2007-01-08 06:10:00,228.447,228.473,228.409,228.461,315100002.0
2007-01-08 06:15:00,228.473,228.495,228.395,228.481,235500002.0
2007-01-08 06:20:00,228.51,228.51,228.444,228.466,302800001.0
2007-01-08 06:25:00,228.464,228.484,228.377,228.46,257000001.0
2007-01-08 06:30:00,228.456,228.468,228.409,228.452,219700001.0
2007-01-08 06:35:00,228.433,228.472,228.423,228.429,217299999.0
2007-01-08 06:40:00,228.414,228.431,228.343,228.381,295899998.0
2007-01-08 06:45:00,228.402,228.402,228.338,228.338,310600001.0
2007-01-08 06:50:00,228.313,228.382,228.309,228.334,301200000.0
2007-01-08 06:55:00,228.336,228.361,228.327,228.36,219599999.0
2007-01-08 07:00:00,228.346,228.37,228.284,228.307,215499999.0
2007-01-08 07:05:00,228.317,228.348,228.277,228.313,234700000.0
2007-01-08 07:10:00,228.3,228.319,228.265,228.315,313400001.0
2007-01-08 07:15:00,228.28,228.331,228.248,228.298,262599999.0
2007-01-08 07:20:00,228.285,228.324,228.249,228.307,217300000.0
2007-01-08 07:25:00,228.292,228.317,228.228,228.24,334900001.0
2007-01-08 07:30:00,228.228,228.439,228.228,228.42,198399998.0
2007-01-08 07:35:00,228.445,228.474,228.405,228.467,304800002.0
2007-01-08 07:40:00,228.473,228.473,228.417,228.45,213400000.0
2007-01-08 07:45:00,228.452,228.491,228.406,228.409,262800000.0
2007-01-08 07:50:00,228.397,228.397,228.256,228.304,273000000.0
2007-01-08 07:55:00,228.271,228.361,228.271,228.311,255600000.0
2007-01-08 08:00:00,228.381,228.456,228.362,228.449,250100001.0
2007-01-08 08:05:00,228.421,228.469,228.379,228.42,256800001.0
2007-01-08 08:10:00,228.419,228.422,228.341,228.393,215600000.0
2007-01-08 08:15:00,228.374,228.42,228.349,228.405,210500001.0
2007-01-08 08:20:00,228.389,228.436,228.372,228.407,274299998.0
2007-01-08 08:25:00,228.427,228.438,228.35,228.359,239599999.0
2007-01-08 08:30:00,228.34,228.4,228.331,228.386,391800001.0
2007-01-08 08:35:00,228.362,228.446,228.338,228.36,198000000.0
2007-01-08 08:40:00,228.367,228.375,228.276,228.307,275400000.0
2007-01-08 08:45:00,228.32,228.415,228.302,228.402,158700000.0
2007-01-08 08:50:00,228.413,228.426,228.331,228.426,267699998.0
2007-01-08 08:55:00,228.44,228.476,228.384,228.473,238199999.0
2007-01-08 09:00:00,228.483,228.496,228.424,228.437,254999998.0
2007-01-08 09:05:00,228.445,228.537,228.439,228.443,233399998.0
2007-01-08 09:10:00,228.456,228.47,228.413,228.423,254700000.0
2007-01-08 09:15:00,228.422,228.434,228.341,228.409,236199999.0
2007-01-08 09:20:00,228.418,228.448,228.401,228.446,296900000.0
2007-01-08 09:25:00,228.43,228.557,228.412,228.481,221799999.0
2007-01-08 09:30:00,228.471,228.503,228.45,228.46,204600000.0
2007-01-08 09:35:00,228.44,228.543,228.434,228.473,336100001.0
2007-01-08 09:40:00,228.485,228.515,228.444,228.493,257000000.0
2007-01-08 09:45:00,228.473,228.494,228.378,228.471,232800000.0
2007-01-08 09:50:00,228.501,228.703,228.496,228.605,264700000.0
2007-01-08 09:55:00,228.573,228.648,228.388,228.398,268999999.0
2007-01-08 10:00:00,228.373,228.376,228.269,228.331,259999999.0
2007-01-08 10:05:00,228.339,228.401,228.332,228.353,313500001.0
2007-01-08 10:10:00,228.38,228.497,228.38,228.497,244400000.0
2007-01-08 10:15:00,228.514,228.522,228.433,228.515,244400000.0
2007-01-08 10:20:00,228.531,228.71,228.491,228.652,238200000.0
2007-01-08 10:25:00,228.661,228.84,228.646,228.84,229699999.0
2007-01-08 10:30:00,228.857,228.946,228.796,228.924,282100001.0
2007-01-08 10:35:00,228.92,228.942,228.887,228.908,214700001.0
2007-01-08 10:40:00,228.929,228.95,228.859,228.904,239300000.0
2007-01-08 10:45:00,228.9,228.9,228.818,228.848,247400000.0
2007-01-08 10:50:00,228.854,228.92,228.823,228.893,277899999.0
2007-01-08 10:55:00,228.901,228.905,228.833,228.86,234100000.0
2007-01-08 11:00:00,228.879,228.933,228.816,228.84,216499998.0
2007-01-08 11:05:00,228.849,228.88,228.769,228.773,222599999.0
2007-01-08 11:10:00,228.771,228.796,228.64,228.654,255199999.0
2007-01-08 11:15:00,228.647,228.719,228.611,228.719,190899999.0
2007-01-08 11:20:00,228.745,228.793,228.706,228.739,241699998.0
2007-01-08 11:25:00,228.747,228.787,228.69,228.74,247000001.0
2007-01-08 11:30:00,228.756,228.766,228.628,228.677,249599999.0
2007-01-08 11:35:00,228.659,228.678,228.617,228.665,275500000.0
2007-01-08 11:40:00,228.644,228.724,228.613,228.647,232800000.0
2007-01-08 11:45:00,228.604,228.707,228.604,228.692,281400000.0
2007-01-08 11:50:00,228.685,228.722,228.63,228.715,194500000.0
2007-01-08 11:55:00,228.707,228.707,228.637,228.689,202400000.0
2007-01-08 12:00:00,228.694,228.743,228.662,228.71,306800004.0
2007-01-08 12:05:00,228.689,228.751,228.664,228.718,227400001.0
2007-01-08 12:10:00,228.73,228.755,228.666,228.755,234399999.0
2007-01-08 12:15:00,228.758,228.807,228.693,228.711,257899999.0
2007-01-08 12:20:00,228.692,228.72,228.621,228.649,260000000.0
2007-01-08 12:25:00,228.658,228.678,228.619,228.64,272500001.0
2007-01-08 12:30:00,228.643,228.715,228.638,228.701,243699999.0
2007-01-08 12:35:00,228.682,228.77,228.654,228.753,309800001.0
2007-01-08 12:40:00,228.756,228.81,228.702,228.709,264499999.0
2007-01-08 12:45:00,228.714,228.769,228.661,228.705,313900001.0
2007-01-08 12:50:00,228.758,228.854,228.755,228.854,244600001.0
2007-01-08 12:55:00,228.859,228.935,228.814,228.927,300200001.0
2007-01-08 13:00:00,228.954,228.954,228.879,228.921,230899999.0
2007-01-08 13:05:00,228.953,228.967,228.873,228.91,246200000.0
2007-01-08 13:10:00,228.931,228.982,228.901,228.952,214099999.0
2007-01-08 13:15:00,228.948,229.216,228.948,229.185,354300002.0
2007-01-08 13:20:00,229.229,229.318,229.151,229.309,249500000.0
2007-01-08 13:25:00,229.317,229.346,229.217,229.24,183900001.0
2007-01-08 13:30:00,229.258,229.298,229.23,229.279,244899999.0
2007-01-08 13:35:00,229.241,229.311,229.224,229.25,213500001.0
2007-01-08 13:40:00,229.263,229.279,229.193,229.208,261100001.0
2007-01-08 13:45:00,229.194,229.242,229.17,229.238,228000000.0
2007-01-08 13:50:00,229.221,229.221,229.166,229.185,206799999.0
2007-01-08 13:55:00,229.212,229.241,229.098,229.146,238400000.0
2007-01-08 14:00:00,229.145,229.166,229.09,229.164,257300001.0
2007-01-08 14:05:00,229.163,229.265,229.158,229.216,206799999.0
2007-01-08 14:10:00,229.209,229.214,229.126,229.168,288900000.0
2007-01-08 14:15:00,229.189,229.229,229.141,229.221,279000001.0
2007-01-08 14:20:00,229.222,229.246,229.178,229.221,243300000.0
2007-01-08 14:25:00,229.246,229.331,229.224,229.33,215100000.0
2007-01-08 14:30:00,229.314,229.397,229.279,229.39,302500000.0
2007-01-08 14:35:00,229.403,229.417,229.36,229.388,244700000.0
2007-01-08 14:40:00,229.384,229.413,229.33,229.413,192799999.0
2007-01-08 14:45:00,229.425,229.443,229.341,229.383,288400001.0
2007-01-08 14:50:00,229.374,229.399,229.338,229.396,270200000.0
2007-01-08 14:55:00,229.378,229.424,229.326,229.38,309900000.0
2007-01-08 15:00:00,229.372,229.428,229.31,229.422,187900001.0
2007-01-08 15:05:00,229.432,229.467,229.383,229.396,239800001.0
2007-01-08 15:10:00,229.39,229.393,229.337,229.391,309800000.0
2007-01-08 15:15:00,229.392,229.392,229.299,229.341,233500001.0
2007-01-08 15:20:00,229.323,229.344,229.282,229.295,257100001.0
2007-01-08 15:25:00,229.293,229.415,229.268,229.415,283200000.0
2007-01-08 15:30:00,229.423,229.436,229.319,229.32,333200001.0
2007-01-08 15:35:00,229.33,229.354,229.24,229.242,211100000.0
2007-01-08 15:40:00,229.208,229.254,229.164,229.179,245100003.0
2007-01-08 15:45:00,229.18,229.213,229.165,229.178,235199998.0
2007-01-08 15:50:00,229.17,229.18,229.123,229.139,256500000.0
2007-01-08 15:55:00,229.129,229.158,229.09,229.092,246999999.0
2007-01-08 16:00:00,229.083,229.127,229.051,229.115,312600000.0
2007-01-08 16:05:00,229.133,229.183,229.093,229.176,146700000.0
2007-01-08 16:10:00,229.146,229.174,229.124,229.137,220099999.0
2007-01-08 16:15:00,229.132,229.154,229.075,229.105,289600000.0
2007-01-08 16:20:00,229.109,229.238,229.109,229.227,299100001.0
2007-01-08 16:25:00,229.244,229.3,229.196,229.222,250000001.0
2007-01-08 16:30:00,229.221,229.252,229.197,229.213,250200000.0
2007-01-08 16:35:00,229.173,229.21,229.14,229.163,266200002.0
2007-01-08 16:40:00,229.158,229.172,229.069,229.084,193200000.0
2007-01-08 16:45:00,229.075,229.116,229.058,229.08,269499999.0
2007-01-08 16:50:00,229.088,229.142,229.079,229.105,264199999.0
2007-01-08 16:55:00,229.117,229.198,229.089,229.196,284400000.0
2007-01-08 17:00:00,229.183,229.403,229.163,229.357,251600001.0
2007-01-08 17:05:00,229.38,229.458,229.367,229.367,264700000.0
2007-01-08 17:10:00,229.37,229.401,229.321,229.342,291899999.0
2007-01-08 17:15:00,229.366,229.491,229.366,229.427,261300000.0
2007-01-08 17:20:00,229.437,229.507,229.414,229.435,237700000.0
2007-01-08 17:25:00,229.433,229.513,229.398,229.478,166300000.0
2007-01-08 17:30:00,229.469,229.502,229.424,229.443,259500001.0
2007-01-08 17:35:00,229.451,229.497,229.434,229.497,311700001.0
2007-01-08 17:40:00,229.478,229.562,229.436,229.562,189700000.0
2007-01-08 17:45:00,229.58,229.581,229.479,229.492,231000001.0
2007-01-08 17:50:00,229.511,229.549,229.501,229.528,241500001.0
2007-01-08 17:55:00,229.517,229.53,229.376,229.376,312099999.0
2007-01-08 18:00:00,229.4,229.428,229.343,229.343,2456699995.0
2007-01-08 18:05:00,229.404,229.451,229.386,229.415,3207500001.0
2007-01-08 18:10:00,229.411,229.462,229.381,229.426,2246699998.0
2007-01-08 18:15:00,229.425,229.479,229.42,229.453,2583799998.0
2007-01-08 18:20:00,229.45,229.508,229.407,229.474,3018300003.0
2007-01-08 18:25:00,229.487,229.517,229.452,229.498,2241300005.0
2007-01-08 18:30:00,229.48,229.559,229.472,229.473,2151100005.0
2007-01-08 18:35:00,229.47,229.524,229.433,229.524,1180099998.0
2007-01-08 18:40:00,229.519,229.541,229.459,229.523,1284900000.0
2007-01-08 18:45:00,229.509,229.598,229.451,229.598,835499996.0
2007-01-08 18:50:00,229.592,229.594,229.491,229.538,1357000000.0
2007-01-08 18:55:00,229.563,229.668,229.539,229.645,1166999999.0
2007-01-08 19:00:00,229.644,229.735,229.64,229.64,892199999.0
2007-01-08 19:05:00,229.637,229.741,229.589,229.598,1347900002.0
2007-01-08 19:10:00,229.591,229.619,229.524,229.568,639100000.0
2007-01-08 19:15:00,229.578,229.666,229.545,229.591,844000003.0
2007-01-08 19:20:00,229.58,229.711,229.58,229.685,1067500002.0
2007-01-08 19:25:00,229.667,229.701,229.599,229.643,1150699997.0
2007-01-08 19:30:00,229.642,229.732,229.615,229.725,1208899998.0
2007-01-08 19:35:00,229.719,229.742,229.645,229.678,1086599999.0
2007-01-08 19:40:00,229.675,229.693,229.637,229.637,1171100003.0
2007-01-08 19:45:00,229.644,229.742,229.636,229.68,747200000.0
2007-01-08 19:50:00,229.692,229.732,229.643,229.676,780400001.0
2007-01-08 19:55:00,229.657,229.732,229.626,229.7,789100001.0
2007-01-08 20:00:00,229.703,229.703,229.615,229.645,711200001.0
2007-01-08 20:05:00,229.582,229.677,229.575,229.637,905499997.0
2007-01-08 20:10:00,229.632,229.696,229.609,229.648,1341500001.0
2007-01-08 20:15:00,229.663,229.711,229.627,229.691,864299999.0
2007-01-08 20:20:00,229.694,229.712,229.629,229.645,842399998.0
2007-01-08 20:25:00,229.663,229.791,229.637,229.75,1622200002.0
2007-01-08 20:30:00,229.734,229.789,229.709,229.739,1820700000.0
2007-01-08 20:35:00,229.742,229.785,229.699,229.764,785000004.0
2007-01-08 20:40:00,229.754,229.77,229.664,229.697,1532000001.0
2007-01-08 20:45:00,229.707,229.751,229.646,229.744,1273299996.0
2007-01-08 20:50:00,229.75,229.916,229.733,229.916,938000004.0
2007-01-08 20:55:00,229.904,230.04,229.867,229.962,1691799997.0
2007-01-08 21:00:00,229.953,230.006,229.903,229.919,1506500005.0
2007-01-08 21:05:00,229.916,230.036,229.893,229.985,727499999.0
2007-01-08 21:10:00,229.978,230.0,229.903,229.982,846300003.0
2007-01-08 21:15:00,229.984,230.076,229.952,230.011,1049399999.0
2007-01-08 21:20:00,230.021,230.086,229.967,230.073,924000001.0
2007-01-08 21:25:00,230.077,230.087,229.997,230.04,797399999.0
2007-01-08 21:30:00,230.02,230.066,229.982,230.046,522399998.0
2007-01-08 21:35:00,230.044,230.086,230.036,230.07,334400001.0
2007-01-08 21:40:00,230.07,230.158,230.012,230.111,484099999.0
2007-01-08 21:45:00,230.101,230.145,230.077,230.116,409800000.0
2007-01-08 21:50:00,230.132,230.132,230.043,230.072,297000001.0
2007-01-08 21:55:00,230.072,230.098,230.045,230.045,450300001.0
2007-01-08 22:00:00,230.035,230.064,230.003,230.004,865200001.0
2007-01-08 22:05:00,230.03,230.087,229.993,230.013,270099999.0
2007-01-08 22:10:00,230.033,230.055,229.994,230.005,323099998.0
2007-01-08 22:15:00,230.01,230.103,229.973,230.061,619000000.0
2007-01-08 22:20:00,230.073,230.075,229.983,230.031,302700000.0
2007-01-08 22:25:00,230.021,230.044,229.957,230.01,506199998.0
2007-01-08 22:30:00,229.98,230.04,229.979,230.015,796100005.0
2007-01-08 22:35:00,230.014,230.074,230.0,230.06,304500000.0
2007-01-08 22:40:00,230.061,230.069,230.001,230.023,267700000.0
2007-01-08 22:45:00,230.021,230.045,229.992,230.031,409599999.0
2007-01-08 22:50:00,230.035,230.07,230.016,230.065,464600002.0
2007-01-08 22:55:00,230.03,230.074,229.987,230.024,350100000.0
2007-01-08 23:00:00,230.045,230.086,230.028,230.058,301800002.0
2007-01-08 23:05:00,230.081,230.103,230.012,230.044,281599999.0
2007-01-08 23:10:00,230.047,230.088,229.988,230.024,323900002.0
2007-01-08 23:15:00,230.077,230.087,230.015,230.087,151100000.0
2007-01-08 23:20:00,230.087,230.098,230.024,230.055,319500000.0
2007-01-08 23:25:00,230.076,230.095,230.003,230.042,213200000.0
2007-01-08 23:30:00,230.043,230.092,230.019,230.063,232000000.0
2007-01-08 23:35:00,230.067,230.139,230.053,230.105,205700000.0
2007-01-08 23:40:00,230.081,230.124,230.077,230.117,222599999.0
2007-01-08 23:45:00,230.126,230.172,230.1,230.145,226599999.0
2007-01-08 23:50:00,230.124,230.17,230.09,230.122,283600002.0
2007-01-08 23:55:00,230.139,230.212,230.101,230.15,198799999.0
2007-01-09 00:00:00,230.157,230.214,230.087,230.164,272800001.0
2007-01-09 00:05:00,230.152,230.187,230.114,230.187,251999999.0
2007-01-09 00:10:00,230.189,230.217,230.152,230.185,263700001.0
2007-01-09 00:15:00,230.22,230.26,230.188,230.246,310099999.0
2007-01-09 00:20:00,230.24,230.259,230.175,230.238,229999999.0
2007-01-09 00:25:00,230.239,230.297,230.2,230.278,266900000.0
2007-01-09 00:30:00,230.289,230.297,230.24,230.287,234700001.0
2007-01-09 00:35:00,230.284,230.316,230.243,230.307,237499998.0
2007-01-09 00:40:00,230.305,230.337,230.283,230.322,239800000.0
2007-01-09 00:45:00,230.31,230.37,230.288,230.348,211099999.0
2007-01-09 00:50:00,230.371,230.402,230.321,230.361,220400000.0
2007-01-09 00:55:00,230.371,230.387,230.327,230.35,280100000.0
2007-01-09 01:00:00,230.364,230.375,230.3,230.314,280100000.0
2007-01-09 01:05:00,230.334,230.349,230.287,230.288,226300000.0
2007-01-09 01:10:00,230.302,230.313,230.215,230.254,295599999.0
2007-01-09 01:15:00,230.257,230.324,230.242,230.32,221999999.0
2007-01-09 01:20:00,230.299,230.299,230.24,230.291,289500000.0
2007-01-09 01:25:00,230.263,230.335,230.242,230.288,259599997.0
2007-01-09 01:30:00,230.282,230.312,230.223,230.274,177700000.0
2007-01-09 01:35:00,230.273,230.285,230.2,230.21,178900001.0
2007-01-09 01:40:00,230.214,230.236,230.152,230.187,282900003.0
2007-01-09 01:45:00,230.203,230.241,230.161,230.221,252000000.0
2007-01-09 01:50:00,230.199,230.272,230.188,230.241,199500000.0
2007-01-09 01:55:00,230.247,230.288,230.213,230.269,283500000.0
2007-01-09 02:00:00,230.28,230.477,230.258,230.464,223500000.0
2007-01-09 02:05:00,230.484,230.525,230.417,230.435,229100001.0
2007-01-09 02:10:00,230.492,230.673,230.468,230.673,272699999.0
2007-01-09 02:15:00,230.684,230.694,230.61,230.683,265700001.0
2007-01-09 02:20:00,230.702,230.72,230.628,230.673,259900000.0
2007-01-09 02:25:00,230.653,230.731,230.617,230.731,240699999.0
2007-01-09 02:30:00,230.74,230.766,230.67,230.705,263399998.0
2007-01-09 02:35:00,230.715,230.727,230.635,230.678,281300000.0
2007-01-09 02:40:00,230.685,230.776,230.641,230.773,235799998.0
2007-01-09 02:45:00,230.751,230.8,230.73,230.77,278799998.0
2007-01-09 02:50:00,230.769,230.782,230.646,230.724,249999999.0
2007-01-09 02:55:00,230.669,230.789,230.62,230.789,309200003.0
2007-01-09 03:00:00,230.82,230.919,230.807,230.865,233400000.0
2007-01-09 03:05:00,230.834,230.909,230.83,230.897,237700000.0
2007-01-09 03:10:00,230.868,230.906,230.845,230.865,240600000.0
2007-01-09 03:15:00,230.876,230.931,230.864,230.901,179900000.0
2007-01-09 03:20:00,230.875,230.932,230.875,230.913,283200000.0
2007-01-09 03:25:00,230.93,230.961,230.899,230.951,314700001.0
2007-01-09 03:30:00,230.944,230.979,230.917,230.947,259400001.0
2007-01-09 03:35:00,230.924,231.015,230.898,231.012,258500000.0
2007-01-09 03:40:00,230.99,231.021,230.907,230.945,288100000.0
2007-01-09 03:45:00,230.958,230.975,230.885,230.894,275300002.0
2007-01-09 03:50:00,230.874,230.895,230.841,230.868,207399999.0
2007-01-09 03:55:00,230.858,230.858,230.769,230.769,228400000.0
2007-01-09 04:00:00,230.752,230.752,230.674,230.7,169699999.0
2007-01-09 04:05:00,230.713,230.736,230.676,230.705,301199999.0
2007-01-09 04:10:00,230.74,230.776,230.665,230.763,197100000.0
2007-01-09 04:15:00,230.785,230.804,230.703,230.742,212399999.0
2007-01-09 04:20:00,230.733,230.772,230.719,230.751,207000000.0
2007-01-09 04:25:00,230.744,230.778,230.703,230.765,247200001.0
2007-01-09 04:30:00,230.751,230.765,230.678,230.756,191800001.0
2007-01-09 04:35:00,230.784,230.794,230.715,230.762,284200001.0
2007-01-09 04:40:00,230.783,230.795,230.717,230.745,231900000.0
2007-01-09 04:45:00,230.766,230.811,230.741,230.783,211500000.0
2007-01-09 04:50:00,230.79,230.81,230.763,230.81,293600000.0
2007-01-09 04:55:00,230.817,230.881,230.773,230.866,278699997.0
2007-01-09 05:00:00,230.867,230.871,230.803,230.843,276899998.0
2007-01-09 05:05:00,230.842,230.893,230.82,230.892,245200001.0
2007-01-09 05:10:00,230.896,230.958,230.832,230.931,315600001.0
2007-01-09 05:15:00,230.925,231.051,230.914,231.042,228399999.0
2007-01-09 05:20:00,231.048,231.11,231.042,231.057,270500001.0
2007-01-09 05:25:00,231.072,231.091,231.018,231.023,240300001.0
2007-01-09 05:30:00,231.011,231.061,230.97,230.97,252499999.0
2007-01-09 05:35:00,231.031,231.087,230.99,231.087,220599999.0
2007-01-09 05:40:00,231.082,231.134,231.042,231.11,234900002.0
2007-01-09 05:45:00,231.11,231.141,231.03,231.056,210100000.0
2007-01-09 05:50:00,231.037,231.089,231.03,231.079,197199999.0
2007-01-09 05:55:00,231.079,231.1,231.04,231.08,245699999.0
2007-01-09 06:00:00,231.087,231.147,231.075,231.123,293300001.0
2007-01-09 06:05:00,231.131,231.131,231.062,231.09,246300002.0
2007-01-09 06:10:00,231.086,231.097,231.048,231.097,276900001.0
2007-01-09 06:15:00,231.07,231.106,231.042,231.064,277100000.0
2007-01-09 06:20:00,231.105,231.122,231.029,231.084,252700000.0
2007-01-09 06:25:00,231.083,231.107,230.998,231.043,237300000.0
2007-01-09 06:30:00,231.033,231.079,231.019,231.061,227599999.0
2007-01-09 06:35:00,231.066,231.095,231.022,231.087,241300000.0
2007-01-09 06:40:00,231.09,231.114,231.03,231.053,221499999.0
2007-01-09 06:45:00,231.078,231.116,231.056,231.077,238000000.0
2007-01-09 06:50:00,231.077,231.11,231.024,231.063,355499999.0
2007-01-09 06:55:00,231.071,231.097,231.012,231.023,210400000.0
2007-01-09 07:00:00,231.009,231.038,230.976,230.991,262100001.0
2007-01-09 07:05:00,230.982,231.039,230.949,230.97,322900001.0
2007-01-09 07:10:00,230.98,230.98,230.829,230.923,222600001.0
2007-01-09 07:15:00,230.898,230.949,230.855,230.875,229300002.0
2007-01-09 07:20:00,230.874,230.914,230.851,230.887,230900000.0
2007-01-09 07:25:00,230.895,230.93,230.839,230.93,328500000.0
2007-01-09 07:30:00,230.934,230.955,230.9,230.942,304499998.0
2007-01-09 07:35:00,230.926,230.936,230.846,230.866,246100001.0
2007-01-09 07:40:00,230.879,230.922,230.845,230.849,253100000.0
2007-01-09 07:45:00,230.858,230.889,230.792,230.823,250700000.0
2007-01-09 07:50:00,230.826,230.89,230.788,230.887,294499999.0
2007-01-09 07:55:00,230.875,230.961,230.875,230.927,269599999.0
2007-01-09 08:00:00,230.928,230.928,230.875,230.902,238000000.0
2007-01-09 08:05:00,230.901,230.938,230.885,230.922,173400000.0
2007-01-09 08:10:00,230.951,231.022,230.921,230.985,148600000.0
2007-01-09 08:15:00,230.949,231.043,230.938,231.032,227900001.0
2007-01-09 08:20:00,231.025,231.034,230.994,231.034,202700000.0
2007-01-09 08:25:00,231.031,231.105,231.031,231.063,209299999.0
2007-01-09 08:30:00,231.051,231.071,230.936,231.009,254700001.0
2007-01-09 08:35:00,231.018,231.089,231.018,231.089,255999999.0
2007-01-09 08:40:00,231.122,231.127,231.013,231.013,253200001.0
2007-01-09 08:45:00,231.009,231.036,230.96,230.972,258199998.0
2007-01-09 08:50:00,230.972,231.082,230.962,231.061,190800000.0
2007-01-09 08:55:00,231.067,231.163,231.008,231.163,296499999.0
2007-01-09 09:00:00,231.178,231.184,231.002,231.028,211900001.0
2007-01-09 09:05:00,231.032,231.046,230.934,230.953,177000001.0
2007-01-09 09:10:00,230.985,231.014,230.969,231.007,189300000.0
2007-01-09 09:15:00,231.018,231.039,230.899,230.909,212199999.0
2007-01-09 09:20:00,230.916,230.982,230.896,230.943,178800000.0
2007-01-09 09:25:00,230.949,231.024,230.944,230.971,366600001.0
2007-01-09 09:30:00,230.954,230.975,230.879,230.905,288400000.0
2007-01-09 09:35:00,230.899,231.047,230.898,231.043,350700001.0
2007-01-09 09:40:00,231.039,231.177,231.034,231.142,191500001.0
2007-01-09 09:45:00,231.135,231.286,231.106,231.261,178300000.0
2007-01-09 09:50:00,231.266,231.287,231.205,231.243,396199997.0
2007-01-09 09:55:00,231.258,231.261,231.187,231.238,185200001.0
2007-01-09 10:00:00,231.233,231.292,231.163,231.194,285200000.0
2007-01-09 10:05:00,231.177,231.177,231.053,231.053,216600000.0
2007-01-09 10:10:00,231.052,231.052,230.941,230.957,228600000.0
2007-01-09 10:15:00,230.961,231.102,230.935,231.102,294800002.0
2007-01-09 10:20:00,231.11,231.254,231.087,231.247,240699999.0
2007-01-09 10:25:00,231.231,231.232,231.156,231.198,272400001.0
2007-01-09 10:30:00,231.202,231.37,231.169,231.37,333100001.0
2007-01-09 10:35:00,231.378,231.425,231.37,231.389,294000003.0
2007-01-09 10:40:00,231.384,231.517,231.368,231.472,254400002.0
2007-01-09 10:45:00,231.474,231.474,231.378,231.378,237900000.0
2007-01-09 10:50:00,231.372,231.399,231.284,231.319,199400001.0
2007-01-09 10:55:00,231.319,231.379,231.305,231.37,185500000.0
2007-01-09 11:00:00,231.381,231.434,231.358,231.403,215300000.0
2007-01-09 11:05:00,231.406,231.431,231.366,231.373,272900001.0
2007-01-09 11:10:00,231.374,231.394,231.35,231.358,267200000.0
2007-01-09 11:15:00,231.363,231.461,231.36,231.449,293200002.0
2007-01-09 11:20:00,231.426,231.46,231.374,231.435,226800001.0
2007-01-09 11:25:00,231.42,231.454,231.406,231.414,177600000.0
2007-01-09 11:30:00,231.398,231.408,231.336,231.36,308899998.0
2007-01-09 11:35:00,231.362,231.42,231.334,231.42,202100002.0
2007-01-09 11:40:00,231.428,231.464,231.387,231.403,308299999.0
2007-01-09 11:45:00,231.405,231.435,231.373,231.415,220600000.0
2007-01-09 11:50:00,231.411,231.422,231.383,231.413,248300001.0
2007-01-09 11:55:00,231.414,231.414,231.3,231.328,296900001.0
2007-01-09 12:00:00,231.326,231.385,231.299,231.385,273100001.0
2007-01-09 12:05:00,231.384,231.396,231.31,231.316,207299999.0
2007-01-09 12:10:00,231.334,231.338,231.248,231.248,265300001.0
2007-01-09 12:15:00,231.235,231.323,231.219,231.321,385500001.0
2007-01-09 12:20:00,231.292,231.351,231.266,231.322,232199998.0
2007-01-09 12:25:00,231.314,231.377,231.305,231.31,272699999.0
2007-01-09 12:30:00,231.284,231.294,231.232,231.279,238699998.0
2007-01-09 12:35:00,231.295,231.347,231.274,231.332,319099998.0
2007-01-09 12:40:00,231.347,231.387,231.306,231.364,255699999.0
2007-01-09 12:45:00,231.387,231.435,231.353,231.383,263000000.0
2007-01-09 12:50:00,231.4,231.405,231.322,231.353,243100001.0
2007-01-09 12:55:00,231.388,231.416,231.336,231.407,253100001.0
2007-01-09 13:00:00,231.418,231.488,231.417,231.456,201000000.0
2007-01-09 13:05:00,231.452,231.47,231.373,231.422,288100000.0
2007-01-09 13:10:00,231.419,231.458,231.416,231.426,223199999.0
2007-01-09 13:15:00,231.406,231.43,231.365,231.414,284000000.0
2007-01-09 13:20:00,231.433,231.516,231.341,231.508,268799999.0
2007-01-09 13:25:00,231.507,231.545,231.475,231.529,222400000.0
2007-01-09 13:30:00,231.534,231.595,231.51,231.578,230500000.0
2007-01-09 13:35:00,231.561,231.633,231.541,231.633,265899997.0
2007-01-09 13:40:00,231.619,231.67,231.482,231.498,321600003.0
2007-01-09 13:45:00,231.526,231.574,231.471,231.559,170200000.0
2007-01-09 13:50:00,231.578,231.597,231.492,231.566,221600000.0
2007-01-09 13:55:00,231.559,231.568,231.488,231.543,204000000.0
2007-01-09 14:00:00,231.538,231.572,231.479,231.484,220000000.0
2007-01-09 14:05:00,231.473,231.544,231.467,231.54,256600000.0
2007-01-09 14:10:00,231.566,231.628,231.554,231.628,347700004.0
2007-01-09 14:15:00,231.648,231.648,231.555,231.589,229199999.0
2007-01-09 14:20:00,231.591,231.593,231.468,231.487,298600001.0
2007-01-09 14:25:00,231.51,231.542,231.48,231.494,234500000.0
2007-01-09 14:30:00,231.475,231.506,231.364,231.385,294800000.0
2007-01-09 14:35:00,231.413,231.477,231.371,231.47,235099999.0
2007-01-09 14:40:00,231.471,231.473,231.425,231.437,210399998.0
2007-01-09 14:45:00,231.433,231.469,231.419,231.44,206199999.0
2007-01-09 14:50:00,231.444,231.478,231.407,231.423,297800000.0
2007-01-09 14:55:00,231.46,231.468,231.368,231.382,303100001.0
2007-01-09 15:00:00,231.409,231.434,231.354,231.405,257199999.0
2007-01-09 15:05:00,231.392,231.547,231.377,231.516,286400000.0
2007-01-09 15:10:00,231.505,231.592,231.491,231.592,307799997.0
2007-01-09 15:15:00,231.581,231.61,231.558,231.588,246900001.0
2007-01-09 15:20:00,231.585,231.669,231.571,231.607,311199999.0
2007-01-09 15:25:00,231.613,231.646,231.536,231.612,323600002.0
2007-01-09 15:30:00,231.61,231.61,231.533,231.549,285200001.0
2007-01-09 15:35:00,231.558,231.579,231.517,231.546,152400000.0
2007-01-09 15:40:00,231.52,231.542,231.453,231.477,224200000.0
2007-01-09 15:45:00,231.46,231.482,231.433,231.457,207700001.0
2007-01-09 15:50:00,231.445,231.532,231.429,231.476,271000001.0
2007-01-09 15:55:00,231.466,231.477,231.379,231.441,257100001.0
2007-01-09 16:00:00,231.459,231.481,231.382,231.467,193900000.0
2007-01-09 16:05:00,231.423,231.572,231.423,231.572,296900001.0
2007-01-09 16:10:00,231.549,231.638,231.544,231.632,256899998.0
2007-01-09 16:15:00,231.657,231.737,231.633,231.681,248299998.0
2007-01-09 16:20:00,231.663,231.808,231.658,231.774,277200002.0
2007-01-09 16:25:00,231.749,231.749,231.628,231.656,251800001.0
2007-01-09 16:30:00,231.653,231.789,231.653,231.768,263000000.0
2007-01-09 16:35:00,231.753,231.781,231.725,231.769,244300001.0
2007-01-09 16:40:00,231.743,231.823,231.735,231.778,276499999.0
2007-01-09 16:45:00,231.765,231.8,231.744,231.753,204000000.0
2007-01-09 16:50:00,231.753,231.756,231.673,231.701,249099999.0
2007-01-09 16:55:00,231.696,231.733,231.614,231.617,291200001.0
2007-01-09 17:00:00,231.602,231.659,231.602,231.618,250200000.0
2007-01-09 17:05:00,231.621,231.648,231.612,231.638,216799997.0
2007-01-09 17:10:00,231.635,231.765,231.623,231.736,258200000.0
2007-01-09 17:15:00,231.714,231.759,231.691,231.693,343700004.0
2007-01-09 17:20:00,231.695,231.766,231.695,231.753,254300001.0
2007-01-09 17:25:00,231.75,231.806,231.724,231.789,234799999.0
2007-01-09 17:30:00,231.772,231.818,231.733,231.79,193100000.0
2007-01-09 17:35:00,231.773,231.786,231.659,231.683,313799998.0
2007-01-09 17:40:00,231.656,231.657,231.604,231.64,179999999.0
2007-01-09 17:45:00,231.648,231.667,231.58,231.58,251299999.0
2007-01-09 17:50:00,231.589,231.683,231.58,231.625,224800002.0
2007-01-09 17:55:00,231.632,231.695,231.591,231.665,256699999.0
2007-01-09 18:00:00,231.684,231.719,231.654,231.695,2401799994.0
2007-01-09 18:05:00,231.706,231.758,231.671,231.723,3159700001.0
2007-01-09 18:10:00,231.733,231.787,231.687,231.71,2087799998.0
2007-01-09 18:15:00,231.701,231.729,231.651,231.725,2452199996.0
2007-01-09 18:20:00,231.722,231.779,231.681,231.744,2996600002.0
2007-01-09 18:25:00,231.755,231.797,231.746,231.763,2067199999.0
2007-01-09 18:30:00,231.779,231.876,231.777,231.822,1876300001.0
2007-01-09 18:35:00,231.819,231.864,231.771,231.837,1184400005.0
2007-01-09 18:40:00,231.824,231.844,231.723,231.767,1276099999.0
2007-01-09 18:45:00,231.78,231.819,231.663,231.684,698200001.0
2007-01-09 18:50:00,231.677,231.736,231.642,231.675,1347700003.0
2007-01-09 18:55:00,231.677,231.735,231.647,231.679,1208299998.0
2007-01-09 19:00:00,231.67,231.686,231.589,231.631,848799998.0
2007-01-09 19:05:00,231.623,231.623,231.446,231.446,1410499999.0
2007-01-09 19:10:00,231.448,231.485,231.426,231.467,649200002.0
2007-01-09 19:15:00,231.468,231.481,231.357,231.357,885800001.0
2007-01-09 19:20:00,231.355,231.376,231.276,231.349,924400000.0
2007-01-09 19:25:00,231.345,231.353,231.282,231.312,1416800006.0
2007-01-09 19:30:00,231.309,231.309,231.152,231.185,1182100002.0
2007-01-09 19:35:00,231.185,231.232,231.129,231.207,1021800002.0
2007-01-09 19:40:00,231.218,231.293,231.167,231.273,1004799998.0
2007-01-09 19:45:00,231.271,231.271,231.188,231.225,655399998.0
2007-01-09 19:50:00,231.226,231.226,231.118,231.155,838099995.0
2007-01-09 19:55:00,231.128,231.188,231.1,231.17,955400002.0
2007-01-09 20:00:00,231.176,231.193,231.14,231.164,610900000.0
2007-01-09 20:05:00,231.156,231.205,231.105,231.169,919500005.0
2007-01-09 20:10:00,231.151,231.229,231.128,231.192,1310400000.0
2007-01-09 20:15:00,231.21,231.227,231.162,231.205,822399997.0
2007-01-09 20:20:00,231.215,231.272,231.188,231.24,1041600000.0
2007-01-09 20:25:00,231.26,231.269,231.183,231.21,1559999998.0
2007-01-09 20:30:00,231.216,231.231,231.159,231.209,1910199995.0
2007-01-09 20:35:00,231.203,231.301,231.173,231.301,791999998.0
2007-01-09 20:40:00,231.297,231.332,231.281,231.283,1565299998.0
2007-01-09 20:45:00,231.3,231.312,231.212,231.278,1069499996.0
2007-01-09 20:50:00,231.28,231.301,231.196,231.253,980899999.0
2007-01-09 20:55:00,231.24,231.317,231.181,231.312,1673299999.0
2007-01-09 21:00:00,231.34,231.354,231.277,231.315,1567000001.0
2007-01-09 21:05:00,231.324,231.357,231.265,231.321,728899996.0
2007-01-09 21:10:00,231.321,231.331,231.231,231.297,873900002.0
2007-01-09 21:15:00,231.302,231.349,231.237,231.349,1181599996.0
2007-01-09 21:20:00,231.35,231.367,231.297,231.324,1096500002.0
2007-01-09 21:25:00,231.322,231.381,231.276,231.351,780400002.0
2007-01-09 21:30:00,231.343,231.46,231.318,231.43,505399997.0
2007-01-09 21:35:00,231.432,231.447,231.353,231.413,317700002.0
2007-01-09 21:40:00,231.431,231.441,231.357,231.408,470799999.0
2007-01-09 21:45:00,231.413,231.484,231.371,231.437,409299999.0
2007-01-09 21:50:00,231.425,231.486,231.386,231.468,449400002.0
2007-01-09 21:55:00,231.46,231.511,231.39,231.469,401099998.0
2007-01-09 22:00:00,231.456,231.515,231.425,231.48,943499997.0
2007-01-09 22:05:00,231.474,231.505,231.423,231.501,256100001.0
2007-01-09 22:10:00,231.488,231.561,231.445,231.514,270000002.0
2007-01-09 22:15:00,231.516,231.56,231.472,231.516,540999999.0
2007-01-09 22:20:00,231.517,231.579,231.504,231.531,256800001.0
2007-01-09 22:25:00,231.552,231.569,231.515,231.548,522200001.0
2007-01-09 22:30:00,231.537,231.558,231.463,231.466,664199997.0
2007-01-09 22:35:00,231.489,231.555,231.467,231.53,285100002.0
2007-01-09 22:40:00,231.53,231.545,231.461,231.48,486999999.0
2007-01-09 22:45:00,231.502,231.519,231.482,231.51,414799998.0
2007-01-09 22:50:00,231.501,231.546,231.477,231.521,404899998.0
2007-01-09 22:55:00,231.521,231.557,231.476,231.531,385500001.0
2007-01-09 23:00:00,231.496,231.54,231.447,231.49,259900001.0
2007-01-09 23:05:00,231.491,231.503,231.418,231.485,220600001.0
2007-01-09 23:10:00,231.478,231.493,231.423,231.477,194400001.0
2007-01-09 23:15:00,231.494,231.5,231.437,231.5,177999999.0
2007-01-09 23:20:00,231.482,231.487,231.429,231.448,317599999.0
2007-01-09 23:25:00,231.459,231.514,231.42,231.461,253700000.0
2007-01-09 23:30:00,231.513,231.545,231.473,231.473,330900000.0
2007-01-09 23:35:00,231.504,231.513,231.457,231.48,252400001.0
2007-01-09 23:40:00,231.485,231.548,231.471,231.53,297800000.0
2007-01-09 23:45:00,231.49,231.528,231.464,231.477,236700000.0
2007-01-09 23:50:00,231.487,231.52,231.469,231.512,322899999.0
2007-01-09 23:55:00,231.508,231.56,231.503,231.515,272799998.0
2007-01-10 00:00:00,231.529,231.529,231.463,231.503,233000001.0
2007-01-10 00:05:00,231.513,231.569,231.487,231.565,239100002.0
2007-01-10 00:10:00,231.548,231.603,231.51,231.51,271300002.0
2007-01-10 00:15:00,231.5,231.5,231.421,231.457,304500000.0
2007-01-10 00:20:00,231.436,231.478,231.401,231.452,269700002.0
2007-01-10 00:25:00,231.452,231.455,231.375,231.405,299699998.0
2007-01-10 00:30:00,231.414,231.434,231.373,231.428,177500000.0
2007-01-10 00:35:00,231.46,231.46,231.358,231.376,197200000.0
2007-01-10 00:40:00,231.415,231.455,231.346,231.433,304899997.0
2007-01-10 00:45:00,231.424,231.458,231.402,231.423,223300000.0
2007-01-10 00:50:00,231.438,231.449,231.401,231.447,261300002.0
2007-01-10 00:55:00,231.445,231.499,231.432,231.433,288699999.0
2007-01-10 01:00:00,231.444,231.444,231.372,231.405,237100001.0
2007-01-10 01:05:00,231.399,231.491,231.386,231.469,217800000.0
2007-01-10 01:10:00,231.452,231.474,231.38,231.432,271399998.0
2007-01-10 01:15:00,231.444,231.474,231.406,231.428,260700001.0
2007-01-10 01:20:00,231.436,231.455,231.294,231.294,318200000.0
2007-01-10 01:25:00,231.322,231.377,231.315,231.324,243800000.0
2007-01-10 01:30:00,231.321,231.364,231.281,231.347,260800000.0
2007-01-10 01:35:00,231.335,231.364,231.291,231.304,274200002.0
2007-01-10 01:40:00,231.298,231.34,231.22,231.238,257900001.0
2007-01-10 01:45:00,231.227,231.274,231.206,231.261,265900001.0
2007-01-10 01:50:00,231.262,231.303,231.227,231.274,303100002.0
2007-01-10 01:55:00,231.285,231.293,231.232,231.26,211800001.0
2007-01-10 02:00:00,231.246,231.331,231.23,231.275,209700001.0
2007-01-10 02:05:00,231.29,231.321,231.266,231.285,213999999.0
2007-01-10 02:10:00,231.294,231.317,231.16,231.16,278200000.0
2007-01-10 02:15:00,231.137,231.161,230.988,230.988,281200000.0
2007-01-10 02:20:00,230.957,231.023,230.924,231.017,244100000.0
2007-01-10 02:25:00,231.029,231.033,230.874,230.887,227899999.0
2007-01-10 02:30:00,230.905,230.972,230.87,230.934,270099998.0
2007-01-10 02:35:00,230.933,231.149,230.926,231.107,350800000.0
2007-01-10 02:40:00,231.101,231.125,231.057,231.074,248699997.0
2007-01-10 02:45:00,231.067,231.098,231.015,231.028,252900000.0
2007-01-10 02:50:00,231.03,231.094,230.921,231.094,213900001.0
2007-01-10 02:55:00,231.075,231.11,231.047,231.098,231900000.0
2007-01-10 03:00:00,231.094,231.196,231.088,231.168,226200000.0
2007-01-10 03:05:00,231.169,231.192,231.091,231.144,236800000.0
2007-01-10 03:10:00,231.138,231.169,231.093,231.144,248100000.0
2007-01-10 03:15:00,231.161,231.179,231.072,231.14,299500000.0
2007-01-10 03:20:00,231.124,231.238,231.124,231.212,325200005.0
2007-01-10 03:25:00,231.204,231.23,231.141,231.191,257300003.0
2007-01-10 03:30:00,231.171,231.192,231.118,231.119,232200001.0
2007-01-10 03:35:00,231.103,231.13,231.057,231.059,237300000.0
2007-01-10 03:40:00,231.05,231.087,231.027,231.046,278999999.0
2007-01-10 03:45:00,231.052,231.092,230.985,231.082,249800000.0
2007-01-10 03:50:00,231.067,231.082,231.045,231.064,237800001.0
2007-01-10 03:55:00,231.064,231.159,231.009,231.148,251900001.0
2007-01-10 04:00:00,231.141,231.194,231.063,231.122,213400000.0
2007-01-10 04:05:00,231.115,231.115,231.011,231.04,314999998.0
2007-01-10 04:10:00,231.046,231.1,230.986,231.0,281099998.0
2007-01-10 04:15:00,231.006,231.045,230.982,231.032,230200002.0
2007-01-10 04:20:00,231.024,231.034,230.981,231.011,259800000.0
2007-01-10 04:25:00,230.989,231.02,230.975,230.993,243999996.0
2007-01-10 04:30:00,230.987,231.017,230.943,230.976,205100000.0
2007-01-10 04:35:00,230.978,231.018,230.895,230.98,219700000.0
2007-01-10 04:40:00,230.969,231.052,230.904,231.052,199800000.0
2007-01-10 04:45:00,231.042,231.063,230.967,230.978,220800001.0
2007-01-10 04:50:00,230.987,231.048,230.969,231.013,276900000.0
2007-01-10 04:55:00,230.994,231.002,230.897,230.923,189700000.0
2007-01-10 05:00:00,230.92,231.008,230.905,230.996,238599999.0
2007-01-10 05:05:00,230.977,231.012,230.965,230.984,239700000.0
2007-01-10 05:10:00,230.994,230.994,230.903,230.966,262399999.0
2007-01-10 05:15:00,230.963,230.969,230.893,230.941,213600000.0
2007-01-10 05:20:00,230.928,230.977,230.89,230.938,259099999.0
2007-01-10 05:25:00,230.969,230.972,230.919,230.927,314599997.0
2007-01-10 05:30:00,230.985,230.996,230.85,230.902,226899998.0
2007-01-10 05:35:00,230.919,230.97,230.877,230.968,239000002.0
2007-01-10 05:40:00,230.962,230.962,230.899,230.938,179000000.0
2007-01-10 05:45:00,230.967,230.987,230.919,230.956,276900000.0
2007-01-10 05:50:00,230.963,230.972,230.885,230.885,265799999.0
2007-01-10 05:55:00,230.902,230.914,230.858,230.904,245799999.0
2007-01-10 06:00:00,230.906,230.922,230.853,230.92,217500000.0
2007-01-10 06:05:00,230.913,230.923,230.855,230.888,274699998.0
2007-01-10 06:10:00,230.868,230.902,230.857,230.88,256999999.0
2007-01-10 06:15:00,230.866,230.898,230.833,230.861,204300000.0
2007-01-10 06:20:00,230.869,230.909,230.839,230.892,223900000.0
2007-01-10 06:25:00,230.875,230.958,230.859,230.958,261900001.0
2007-01-10 06:30:00,230.917,230.978,230.885,230.885,256900000.0
2007-01-10 06:35:00,230.928,230.967,230.834,230.834,205900001.0
2007-01-10 06:40:00,230.825,230.926,230.818,230.891,227099999.0
2007-01-10 06:45:00,230.899,230.993,230.876,230.963,250700000.0
2007-01-10 06:50:00,230.944,230.952,230.843,230.861,253800000.0
2007-01-10 06:55:00,230.823,230.895,230.807,230.87,251200001.0
2007-01-10 07:00:00,230.854,230.884,230.808,230.821,181300000.0
2007-01-10 07:05:00,230.845,230.857,230.791,230.835,267899999.0
2007-01-10 07:10:00,230.85,230.858,230.753,230.753,309100000.0
2007-01-10 07:15:00,230.785,230.795,230.703,230.787,217100000.0
2007-01-10 07:20:00,230.779,230.834,230.733,230.814,260200000.0
2007-01-10 07:25:00,230.772,230.921,230.709,230.841,202800000.0
2007-01-10 07:30:00,230.808,230.863,230.76,230.76,275800002.0
2007-01-10 07:35:00,230.759,230.77,230.714,230.754,250000001.0
2007-01-10 07:40:00,230.788,230.95,230.788,230.942,265200000.0
2007-01-10 07:45:00,230.946,230.946,230.829,230.895,265399999.0
2007-01-10 07:50:00,230.888,230.942,230.788,230.921,285299998.0
2007-01-10 07:55:00,230.892,230.961,230.864,230.894,332400000.0
2007-01-10 08:00:00,230.883,230.912,230.803,230.899,253400001.0
2007-01-10 08:05:00,230.891,230.957,230.886,230.899,314500001.0
2007-01-10 08:10:00,230.911,230.947,230.873,230.933,253400000.0
2007-01-10 08:15:00,230.939,230.939,230.867,230.884,233200002.0
2007-01-10 08:20:00,230.904,230.955,230.866,230.877,233899998.0
2007-01-10 08:25:00,230.849,230.895,230.803,230.826,255100000.0
2007-01-10 08:30:00,230.826,230.847,230.771,230.833,297600000.0
2007-01-10 08:35:00,230.819,230.885,230.756,230.864,184300000.0
2007-01-10 08:40:00,230.852,230.862,230.794,230.843,235800001.0
2007-01-10 08:45:00,230.847,230.91,230.847,230.91,248900000.0
2007-01-10 08:50:00,230.906,230.975,230.895,230.971,275100000.0
2007-01-10 08:55:00,230.962,231.174,230.96,231.174,272399998.0
2007-01-10 09:00:00,231.192,231.216,231.105,231.131,191700000.0
2007-01-10 09:05:00,231.145,231.264,231.136,231.252,248500002.0
2007-01-10 09:10:00,231.266,231.271,231.154,231.154,216000000.0
2007-01-10 09:15:00,231.174,231.183,230.995,231.018,187400001.0
2007-01-10 09:20:00,231.031,231.079,230.986,231.043,248100000.0
2007-01-10 09:25:00,231.055,231.092,231.044,231.06,211999999.0
2007-01-10 09:30:00,231.067,231.192,231.067,231.167,264599999.0
2007-01-10 09:35:00,231.184,231.318,231.122,231.285,231500000.0
2007-01-10 09:40:00,231.28,231.36,231.205,231.36,265099999.0
2007-01-10 09:45:00,231.351,231.445,231.333,231.397,253699999.0
2007-01-10 09:50:00,231.408,231.478,231.391,231.425,233300000.0
2007-01-10 09:55:00,231.422,231.425,231.363,231.401,312300001.0
2007-01-10 10:00:00,231.401,231.528,231.324,231.528,253500001.0
2007-01-10 10:05:00,231.544,231.544,231.439,231.511,216599998.0
2007-01-10 10:10:00,231.494,231.549,231.44,231.515,134700000.0
2007-01-10 10:15:00,231.536,231.623,231.515,231.609,189799999.0
2007-01-10 10:20:00,231.597,231.607,231.524,231.59,219399999.0
2007-01-10 10:25:00,231.596,231.612,231.56,231.59,172300000.0
2007-01-10 10:30:00,231.587,231.587,231.526,231.539,226600000.0
2007-01-10 10:35:00,231.523,231.543,231.335,231.335,221499998.0
2007-01-10 10:40:00,231.296,231.299,231.248,231.276,229000000.0
2007-01-10 10:45:00,231.291,231.291,231.168,231.202,314800000.0
2007-01-10 10:50:00,231.207,231.251,231.165,231.227,252099998.0
2007-01-10 10:55:00,231.229,231.247,231.174,231.179,205599999.0
2007-01-10 11:00:00,231.18,231.239,231.158,231.239,271300002.0
2007-01-10 11:05:00,231.244,231.315,231.222,231.288,234099998.0
2007-01-10 11:10:00,231.297,231.318,231.23,231.251,322299995.0
2007-01-10 11:15:00,231.24,231.276,231.227,231.275,261100000.0
2007-01-10 11:20:00,231.264,231.282,231.168,231.194,261699999.0
2007-01-10 11:25:00,231.176,231.184,231.055,231.055,303799999.0
2007-01-10 11:30:00,231.017,231.051,230.79,231.051,319599997.0
2007-01-10 11:35:00,231.038,231.081,231.005,231.05,266300001.0
2007-01-10 11:40:00,231.05,231.166,231.025,231.135,346699998.0
2007-01-10 11:45:00,231.134,231.147,230.976,230.998,215800000.0
2007-01-10 11:50:00,230.993,231.012,230.946,230.987,268000002.0
2007-01-10 11:55:00,231.009,231.111,231.008,231.092,226899999.0
2007-01-10 12:00:00,231.107,231.154,231.058,231.092,289599999.0
2007-01-10 12:05:00,231.086,231.128,231.046,231.065,221999999.0
2007-01-10 12:10:00,231.064,231.064,230.976,231.029,230499999.0
2007-01-10 12:15:00,231.023,231.053,230.981,231.022,293500001.0
2007-01-10 12:20:00,231.017,231.074,230.966,231.072,255000000.0
2007-01-10 12:25:00,231.072,231.09,231.021,231.079,248099999.0
2007-01-10 12:30:00,231.076,231.119,231.011,231.011,186199999.0
2007-01-10 12:35:00,231.051,231.082,230.995,231.082,342199996.0
2007-01-10 12:40:00,231.073,231.098,231.037,231.098,236900000.0
2007-01-10 12:45:00,231.085,231.1,231.029,231.029,257600000.0
2007-01-10 12:50:00,231.081,231.094,230.917,230.968,269199997.0
2007-01-10 12:55:00,230.969,231.013,230.907,231.0,275600000.0
2007-01-10 13:00:00,230.982,231.018,230.936,230.999,232900001.0
2007-01-10 13:05:00,230.999,231.004,230.944,230.952,298100001.0
2007-01-10 13:10:00,230.954,230.974,230.894,230.969,220700001.0
2007-01-10 13:15:00,230.948,231.027,230.934,230.995,306600003.0
2007-01-10 13:20:00,230.999,231.015,230.955,230.969,277700001.0
2007-01-10 13:25:00,230.987,231.049,230.946,231.049,286100001.0
2007-01-10 13:30:00,231.04,231.071,230.988,231.025,232300000.0
2007-01-10 13:35:00,231.015,231.045,230.973,231.045,186900000.0
2007-01-10 13:40:00,231.043,231.062,230.955,231.005,324900001.0
2007-01-10 13:45:00,230.994,231.074,230.994,231.074,258700000.0
2007-01-10 13:50:00,231.079,231.111,231.034,231.086,239000002.0
2007-01-10 13:55:00,231.122,231.122,231.029,231.056,255700000.0
2007-01-10 14:00:00,231.04,231.074,230.978,231.009,256699999.0
2007-01-10 14:05:00,230.99,231.042,230.967,231.031,208300000.0
2007-01-10 14:10:00,231.073,231.136,231.073,231.136,271300000.0
2007-01-10 14:15:00,231.135,231.135,231.021,231.107,267700001.0
2007-01-10 14:20:00,231.093,231.144,231.076,231.088,250700001.0
2007-01-10 14:25:00,231.109,231.12,231.07,231.087,287500000.0
2007-01-10 14:30:00,231.099,231.14,231.061,231.062,295800002.0
2007-01-10 14:35:00,231.114,231.254,231.088,231.243,260100001.0
2007-01-10 14:40:00,231.22,231.277,231.187,231.225,209900002.0
2007-01-10 14:45:00,231.222,231.245,231.171,231.205,263300001.0
2007-01-10 14:50:00,231.206,231.225,231.152,231.173,290200000.0
2007-01-10 14:55:00,231.223,231.25,231.181,231.225,329100002.0
2007-01-10 15:00:00,231.248,231.293,231.199,231.24,201600002.0
2007-01-10 15:05:00,231.216,231.237,231.142,231.193,219900001.0
2007-01-10 15:10:00,231.174,231.265,231.153,231.235,360100001.0
2007-01-10 15:15:00,231.214,231.26,231.195,231.237,264400002.0
2007-01-10 15:20:00,231.235,231.297,231.231,231.28,240700000.0
2007-01-10 15:25:00,231.29,231.304,231.141,231.162,187699998.0
2007-01-10 15:30:00,231.1,231.224,231.045,231.172,241900001.0
2007-01-10 15:35:00,231.169,231.176,231.091,231.127,256400001.0
2007-01-10 15:40:00,231.117,231.138,231.055,231.12,194100000.0
2007-01-10 15:45:00,231.105,231.203,231.105,231.203,299800003.0
2007-01-10 15:50:00,231.199,231.251,231.17,231.189,256600001.0
2007-01-10 15:55:00,231.211,231.224,231.14,231.216,173700000.0
2007-01-10 16:00:00,231.198,231.328,231.198,231.292,161600000.0
2007-01-10 16:05:00,231.279,231.342,231.255,231.27,263099998.0
2007-01-10 16:10:00,231.275,231.32,231.263,231.28,187200000.0
2007-01-10 16:15:00,231.296,231.383,231.281,231.348,165200000.0
2007-01-10 16:20:00,231.351,231.395,231.336,231.377,261700001.0
2007-01-10 16:25:00,231.346,231.499,231.337,231.498,235599998.0
2007-01-10 16:30:00,231.497,231.521,231.447,231.458,199900000.0
2007-01-10 16:35:00,231.498,231.642,231.498,231.64,268899999.0
2007-01-10 16:40:00,231.654,231.742,231.654,231.7,251700000.0
2007-01-10 16:45:00,231.703,231.719,231.601,231.622,245600001.0
2007-01-10 16:50:00,231.628,231.71,231.623,231.693,313900001.0
2007-01-10 16:55:00,231.697,231.728,231.616,231.658,273599999.0
2007-01-10 17:00:00,231.674,231.721,231.637,231.658,307699999.0
2007-01-10 17:05:00,231.648,231.695,231.555,231.559,218399999.0
2007-01-10 17:10:00,231.554,231.606,231.463,231.478,290200000.0
2007-01-10 17:15:00,231.495,231.51,231.402,231.447,243700002.0
2007-01-10 17:20:00,231.435,231.49,231.424,231.466,166000000.0
2007-01-10 17:25:00,231.446,231.463,231.394,231.44,237300000.0
2007-01-10 17:30:00,231.427,231.492,231.421,231.455,215800000.0
2007-01-10 17:35:00,231.471,231.512,231.374,231.425,285000000.0
2007-01-10 17:40:00,231.427,231.443,231.374,231.398,252700001.0
2007-01-10 17:45:00,231.404,231.404,231.31,231.328,216900000.0
2007-01-10 17:50:00,231.333,231.409,231.32,231.38,248200001.0
2007-01-10 17:55:00,231.382,231.48,231.365,231.473,190100001.0
2007-01-10 18:00:00,231.48,231.483,231.377,231.387,2514299997.0
2007-01-10 18:05:00,231.411,231.431,231.35,231.398,3372099998.0
2007-01-10 18:10:00,231.395,231.449,231.384,231.395,2377600003.0
2007-01-10 18:15:00,231.4,231.467,231.36,231.444,2447799998.0
2007-01-10 18:20:00,231.448,231.449,231.323,231.35,3295400000.0
2007-01-10 18:25:00,231.353,231.365,231.273,231.317,1970899994.0
2007-01-10 18:30:00,231.323,231.323,231.211,231.247,2222200010.0
2007-01-10 18:35:00,231.247,231.303,231.19,231.222,1212299999.0
2007-01-10 18:40:00,231.224,231.251,231.082,231.101,1323800002.0
2007-01-10 18:45:00,231.105,231.149,231.069,231.119,824800000.0
2007-01-10 18:50:00,231.126,231.153,231.002,231.042,1136899999.0
2007-01-10 18:55:00,231.047,231.087,230.985,231.049,1137800001.0
2007-01-10 19:00:00,231.036,231.121,231.006,231.11,903700001.0
2007-01-10 19:05:00,231.121,231.173,231.029,231.044,1402100007.0
2007-01-10 19:10:00,231.051,231.164,231.033,231.149,725200001.0
2007-01-10 19:15:00,231.17,231.191,231.078,231.112,759200001.0
2007-01-10 19:20:00,231.129,231.2,231.088,231.187,951299997.0
2007-01-10 19:25:00,231.202,231.274,231.196,231.203,1388599998.0
2007-01-10 19:30:00,231.212,231.25,231.152,231.191,1204400000.0
2007-01-10 19:35:00,231.19,231.209,231.145,231.148,930299999.0
2007-01-10 19:40:00,231.145,231.155,231.069,231.075,974600003.0
2007-01-10 19:45:00,231.085,231.162,231.072,231.123,586799997.0
2007-01-10 19:50:00,231.123,231.179,231.107,231.127,659700001.0
2007-01-10 19:55:00,231.132,231.159,231.07,231.07,764700001.0
2007-01-10 20:00:00,231.07,231.115,231.015,231.083,618600001.0
2007-01-10 20:05:00,231.064,231.116,231.002,231.057,773599999.0
2007-01-10 20:10:00,231.063,231.064,230.935,230.974,1426299997.0
2007-01-10 20:15:00,230.999,231.013,230.947,230.98,797799999.0
2007-01-10 20:20:00,230.961,230.966,230.853,230.853,1119600003.0
2007-01-10 20:25:00,230.847,230.986,230.847,230.921,1758499999.0
2007-01-10 20:30:00,230.959,230.996,230.932,230.967,1812700002.0
2007-01-10 20:35:00,230.973,231.08,230.901,231.071,706700001.0
2007-01-10 20:40:00,231.076,231.089,230.994,231.066,1486699998.0
2007-01-10 20:45:00,231.077,231.127,231.044,231.1,1043000002.0
2007-01-10 20:50:00,231.095,231.126,231.067,231.078,1067000001.0
2007-01-10 20:55:00,231.075,231.162,231.048,231.152,1806700001.0
2007-01-10 21:00:00,231.156,231.242,231.125,231.21,1663600000.0
2007-01-10 21:05:00,231.223,231.266,231.184,231.248,672800002.0
2007-01-10 21:10:00,231.248,231.279,231.195,231.252,728599997.0
2007-01-10 21:15:00,231.256,231.265,231.201,231.26,1015499996.0
2007-01-10 21:20:00,231.238,231.298,231.206,231.293,1181400000.0
2007-01-10 21:25:00,231.305,231.339,231.277,231.286,716599998.0
2007-01-10 21:30:00,231.286,231.314,231.191,231.23,517900001.0
2007-01-10 21:35:00,231.215,231.258,231.191,231.245,438600000.0
2007-01-10 21:40:00,231.232,231.252,231.187,231.188,609000000.0
2007-01-10 21:45:00,231.208,231.23,231.113,231.188,439600000.0
2007-01-10 21:50:00,231.189,231.199,231.14,231.171,345400001.0
2007-01-10 21:55:00,231.151,231.198,231.136,231.145,463200001.0
2007-01-10 22:00:00,231.141,231.176,231.059,231.101,903600001.0
2007-01-10 22:05:00,231.101,231.131,231.08,231.103,334999998.0
2007-01-10 22:10:00,231.088,231.134,231.064,231.097,234700000.0
2007-01-10 22:15:00,231.124,231.147,231.068,231.122,593200001.0
2007-01-10 22:20:00,231.112,231.158,231.083,231.158,282300001.0
2007-01-10 22:25:00,231.146,231.166,231.09,231.12,551099995.0
2007-01-10 22:30:00,231.122,231.151,231.083,231.127,672099998.0
2007-01-10 22:35:00,231.133,231.148,231.067,231.086,304100002.0
2007-01-10 22:40:00,231.122,231.142,231.04,231.09,401000004.0
2007-01-10 22:45:00,231.13,231.166,231.068,231.132,411300002.0
2007-01-10 22:50:00,231.151,231.185,231.059,231.162,345999999.0
2007-01-10 22:55:00,231.153,231.188,231.067,231.158,333400000.0
2007-01-10 23:00:00,231.147,231.167,231.092,231.141,249700001.0
2007-01-10 23:05:00,231.144,231.176,231.107,231.145,256700000.0
2007-01-10 23:10:00,231.152,231.179,231.105,231.163,295699999.0
2007-01-10 23:15:00,231.161,231.183,231.128,231.157,204600000.0
2007-01-10 23:20:00,231.169,231.194,231.078,231.098,272199999.0
2007-01-10 23:25:00,231.106,231.138,231.038,231.093,286699999.0
2007-01-10 23:30:00,231.136,231.162,231.077,231.13,273300000.0
2007-01-10 23:35:00,231.148,231.151,231.066,231.118,251000000.0
2007-01-10 23:40:00,231.115,231.19,230.994,231.156,228800001.0
2007-01-10 23:45:00,231.183,231.226,231.16,231.226,240600000.0
2007-01-10 23:50:00,231.216,231.216,231.128,231.142,181000000.0
2007-01-10 23:55:00,231.154,231.188,231.083,231.085,207500000.0
2007-01-11 00:00:00,231.079,231.09,231.004,231.055,183800001.0
2007-01-11 00:05:00,231.065,231.167,231.059,231.167,297300000.0
2007-01-11 00:10:00,231.164,231.164,231.108,231.13,250900000.0
2007-01-11 00:15:00,231.137,231.145,231.074,231.098,218100000.0
2007-01-11 00:20:00,231.106,231.172,231.1,231.115,227000000.0
2007-01-11 00:25:00,231.118,231.166,231.105,231.151,217799998.0
2007-01-11 00:30:00,231.13,231.171,231.114,231.149,194299998.0
2007-01-11 00:35:00,231.128,231.154,231.1,231.138,298199997.0
2007-01-11 00:40:00,231.134,231.171,231.104,231.16,205599999.0
2007-01-11 00:45:00,231.128,231.169,231.092,231.092,215100002.0
2007-01-11 00:50:00,231.169,231.169,231.107,231.133,256000000.0
2007-01-11 00:55:00,231.111,231.145,231.065,231.119,222100000.0
2007-01-11 01:00:00,231.125,231.186,231.1,231.155,245400000.0
2007-01-11 01:05:00,231.181,231.188,231.125,231.155,158500001.0
2007-01-11 01:10:00,231.184,231.207,231.126,231.154,280500000.0
2007-01-11 01:15:00,231.13,231.19,231.094,231.133,284900001.0
2007-01-11 01:20:00,231.142,231.151,231.106,231.133,233800000.0
2007-01-11 01:25:00,231.124,231.128,231.049,231.077,264100001.0
2007-01-11 01:30:00,231.058,231.071,230.939,230.975,304200002.0
2007-01-11 01:35:00,230.96,230.971,230.914,230.949,185300000.0
2007-01-11 01:40:00,230.948,231.005,230.913,230.934,313500000.0
2007-01-11 01:45:00,230.92,230.95,230.855,230.944,282099999.0
2007-01-11 01:50:00,230.93,230.979,230.916,230.916,278300001.0
2007-01-11 01:55:00,230.935,230.975,230.914,230.915,267200001.0
2007-01-11 02:00:00,230.898,230.956,230.894,230.925,215200001.0
2007-01-11 02:05:00,230.934,230.966,230.855,230.871,248599998.0
2007-01-11 02:10:00,230.877,230.954,230.876,230.938,347799997.0
2007-01-11 02:15:00,230.894,230.997,230.88,230.974,226600001.0
2007-01-11 02:20:00,231.025,231.044,230.932,230.973,242100000.0
2007-01-11 02:25:00,231.013,231.12,231.007,231.103,216600000.0
2007-01-11 02:30:00,231.111,231.12,231.047,231.117,212200000.0
2007-01-11 02:35:00,231.117,231.148,231.057,231.095,222599998.0
2007-01-11 02:40:00,231.094,231.119,231.054,231.1,243299999.0
2007-01-11 02:45:00,231.056,231.102,230.99,231.0,247399999.0
2007-01-11 02:50:00,230.988,231.092,230.966,231.071,293500000.0
2007-01-11 02:55:00,231.091,231.32,231.091,231.267,268999997.0
2007-01-11 03:00:00,231.249,231.257,231.172,231.178,273600002.0
2007-01-11 03:05:00,231.174,231.21,231.089,231.192,182399999.0
2007-01-11 03:10:00,231.177,231.18,231.121,231.15,213300000.0
2007-01-11 03:15:00,231.169,231.189,231.1,231.127,221400001.0
2007-01-11 03:20:00,231.125,231.201,231.106,231.184,268799999.0
2007-01-11 03:25:00,231.174,231.201,231.131,231.187,229599999.0
2007-01-11 03:30:00,231.159,231.159,231.062,231.083,219000000.0
2007-01-11 03:35:00,231.07,231.109,231.04,231.068,292200000.0
2007-01-11 03:40:00,231.126,231.164,231.073,231.152,244800000.0
2007-01-11 03:45:00,231.14,231.232,231.13,231.227,216900001.0
2007-01-11 03:50:00,231.203,231.203,231.114,231.153,219300000.0
2007-01-11 03:55:00,231.164,231.172,231.12,231.172,316700000.0
2007-01-11 04:00:00,231.18,231.202,231.128,231.186,229100000.0
2007-01-11 04:05:00,231.117,231.214,231.109,231.109,263099999.0
2007-01-11 04:10:00,231.131,231.204,231.123,231.172,175100000.0
2007-01-11 04:15:00,231.207,231.229,231.174,231.229,259900001.0
2007-01-11 04:20:00,231.24,231.264,231.189,231.21,201300000.0
2007-01-11 04:25:00,231.21,231.247,231.178,231.185,225399999.0
2007-01-11 04:30:00,231.203,231.263,231.178,231.212,220400003.0
2007-01-11 04:35:00,231.208,231.25,231.191,231.22,213100000.0
2007-01-11 04:40:00,231.221,231.232,231.169,231.206,273200000.0
2007-01-11 04:45:00,231.193,231.245,231.191,231.239,312199999.0
2007-01-11 04:50:00,231.216,231.265,231.181,231.261,162200000.0
2007-01-11 04:55:00,231.27,231.29,231.217,231.26,213799999.0
2007-01-11 05:00:00,231.249,231.334,231.234,231.322,299800000.0
2007-01-11 05:05:00,231.355,231.386,231.317,231.386,242100001.0
2007-01-11 05:10:00,231.377,231.403,231.342,231.37,318000001.0
2007-01-11 05:15:00,231.381,231.499,231.349,231.459,272200001.0
2007-01-11 05:20:00,231.468,231.473,231.403,231.417,312700003.0
2007-01-11 05:25:00,231.423,231.463,231.366,231.453,212400001.0
2007-01-11 05:30:00,231.478,231.48,231.404,231.436,277599999.0
2007-01-11 05:35:00,231.44,231.478,231.421,231.45,209600000.0
2007-01-11 05:40:00,231.459,231.508,231.433,231.46,241699998.0
2007-01-11 05:45:00,231.487,231.487,231.413,231.435,223500000.0
2007-01-11 05:50:00,231.47,231.489,231.391,231.425,236700000.0
2007-01-11 05:55:00,231.404,231.432,231.368,231.405,281600001.0
2007-01-11 06:00:00,231.392,231.428,231.352,231.418,241000001.0
2007-01-11 06:05:00,231.435,231.448,231.387,231.39,246000001.0
2007-01-11 06:10:00,231.399,231.46,231.371,231.436,199700000.0
2007-01-11 06:15:00,231.434,231.45,231.355,231.436,208100001.0
2007-01-11 06:20:00,231.458,231.497,231.437,231.466,261200001.0
2007-01-11 06:25:00,231.471,231.518,231.442,231.463,304200000.0
2007-01-11 06:30:00,231.463,231.471,231.375,231.379,158600000.0
2007-01-11 06:35:00,231.395,231.395,231.335,231.377,223100000.0
2007-01-11 06:40:00,231.385,231.479,231.376,231.473,246500000.0
2007-01-11 06:45:00,231.469,231.482,231.411,231.482,264700000.0
2007-01-11 06:50:00,231.479,231.482,231.398,231.439,253900001.0
2007-01-11 06:55:00,231.434,231.466,231.375,231.398,236299999.0
2007-01-11 07:00:00,231.349,231.416,231.344,231.39,190099999.0
2007-01-11 07:05:00,231.365,231.398,231.358,231.369,265000000.0
2007-01-11 07:10:00,231.377,231.435,231.363,231.415,361600000.0
2007-01-11 07:15:00,231.416,231.479,231.402,231.441,274100002.0
2007-01-11 07:20:00,231.459,231.49,231.406,231.472,282700001.0
2007-01-11 07:25:00,231.467,231.503,231.429,231.432,270399999.0
2007-01-11 07:30:00,231.464,231.502,231.429,231.461,299500000.0
2007-01-11 07:35:00,231.48,231.516,231.427,231.473,196100000.0
2007-01-11 07:40:00,231.478,231.513,231.421,231.427,219099999.0
2007-01-11 07:45:00,231.431,231.482,231.42,231.449,251400001.0
2007-01-11 07:50:00,231.455,231.52,231.441,231.52,341399999.0
2007-01-11 07:55:00,231.473,231.514,231.446,231.514,320300002.0
2007-01-11 08:00:00,231.503,231.503,231.396,231.431,201200000.0
2007-01-11 08:05:00,231.438,231.513,231.396,231.396,282799999.0
2007-01-11 08:10:00,231.444,231.474,231.422,231.465,239900001.0
2007-01-11 08:15:00,231.428,231.5,231.415,231.495,284300002.0
2007-01-11 08:20:00,231.479,231.662,231.465,231.662,338799998.0
2007-01-11 08:25:00,231.664,231.738,231.65,231.713,268800001.0
2007-01-11 08:30:00,231.72,231.778,231.689,231.778,295300000.0
2007-01-11 08:35:00,231.744,231.784,231.686,231.688,220999999.0
2007-01-11 08:40:00,231.735,231.754,231.676,231.714,279800002.0
2007-01-11 08:45:00,231.719,231.789,231.719,231.763,246600002.0
2007-01-11 08:50:00,231.776,231.848,231.761,231.781,224399999.0
2007-01-11 08:55:00,231.769,231.884,231.76,231.884,330500003.0
2007-01-11 09:00:00,231.892,231.892,231.793,231.81,276300001.0
2007-01-11 09:05:00,231.812,231.812,231.748,231.748,252700000.0
2007-01-11 09:10:00,231.772,231.838,231.765,231.801,256800001.0
2007-01-11 09:15:00,231.8,231.857,231.773,231.823,305800002.0
2007-01-11 09:20:00,231.809,231.867,231.809,231.867,261800003.0
2007-01-11 09:25:00,231.86,231.878,231.793,231.828,318500001.0
2007-01-11 09:30:00,231.837,231.931,231.837,231.884,192200000.0
2007-01-11 09:35:00,231.882,231.904,231.83,231.895,229399999.0
2007-01-11 09:40:00,231.894,231.925,231.838,231.916,229700001.0
2007-01-11 09:45:00,231.921,231.948,231.89,231.918,243900002.0
2007-01-11 09:50:00,231.923,231.986,231.909,231.961,331400002.0
2007-01-11 09:55:00,231.972,232.071,231.972,232.047,239500001.0
2007-01-11 10:00:00,232.049,232.131,232.03,232.07,283099998.0
2007-01-11 10:05:00,232.094,232.094,232.008,232.062,172299999.0
2007-01-11 10:10:00,232.066,232.324,232.043,232.321,262400001.0
2007-01-11 10:15:00,232.308,232.386,232.259,232.327,261400000.0
2007-01-11 10:20:00,232.354,232.486,232.337,232.434,293400001.0
2007-01-11 10:25:00,232.406,232.49,232.396,232.49,293400002.0
2007-01-11 10:30:00,232.495,232.53,232.468,232.485,320800000.0
2007-01-11 10:35:00,232.46,232.675,232.442,232.671,270899999.0
2007-01-11 10:40:00,232.649,232.654,232.522,232.559,337800001.0
2007-01-11 10:45:00,232.579,232.719,232.524,232.664,217600001.0
2007-01-11 10:50:00,232.649,232.692,232.636,232.685,220299998.0
2007-01-11 10:55:00,232.695,232.72,232.641,232.699,209400000.0
2007-01-11 11:00:00,232.739,232.948,232.739,232.925,254800002.0
2007-01-11 11:05:00,232.939,232.966,232.87,232.896,290500002.0
2007-01-11 11:10:00,232.914,232.921,232.824,232.852,234200001.0
2007-01-11 11:15:00,232.831,232.875,232.814,232.862,239300001.0
2007-01-11 11:20:00,232.873,232.901,232.819,232.855,252400002.0
2007-01-11 11:25:00,232.855,232.907,232.83,232.83,306300004.0
2007-01-11 11:30:00,232.811,233.113,232.811,233.098,270000000.0
2007-01-11 11:35:00,233.082,233.273,233.078,233.273,267000000.0
2007-01-11 11:40:00,233.262,233.387,233.262,233.35,343599998.0
2007-01-11 11:45:00,233.345,233.355,233.261,233.28,314500000.0
2007-01-11 11:50:00,233.273,233.295,233.161,233.162,215400000.0
2007-01-11 11:55:00,233.171,233.249,233.171,233.206,246800000.0
2007-01-11 12:00:00,233.22,233.298,233.196,233.211,224999999.0
2007-01-11 12:05:00,233.203,233.255,233.181,233.241,245100001.0
2007-01-11 12:10:00,233.229,233.229,233.086,233.115,229400001.0
2007-01-11 12:15:00,233.121,233.134,233.046,233.082,295899997.0
2007-01-11 12:20:00,233.078,233.159,233.055,233.15,186400001.0
2007-01-11 12:25:00,233.154,233.211,233.085,233.195,251700001.0
2007-01-11 12:30:00,233.156,233.276,233.153,233.24,286899999.0
2007-01-11 12:35:00,233.25,233.271,233.191,233.257,290799999.0
2007-01-11 12:40:00,233.258,233.39,233.239,233.328,252999999.0
2007-01-11 12:45:00,233.323,233.345,233.27,233.28,244200001.0
2007-01-11 12:50:00,233.297,233.353,233.246,233.353,269099998.0
2007-01-11 12:55:00,233.336,233.388,233.312,233.377,268000001.0
2007-01-11 13:00:00,233.366,233.45,233.323,233.4,275299998.0
2007-01-11 13:05:00,233.396,233.418,233.3,233.354,209500001.0
2007-01-11 13:10:00,233.321,233.352,233.299,233.341,248099998.0
2007-01-11 13:15:00,233.324,233.362,233.278,233.278,348900000.0
2007-01-11 13:20:00,233.311,233.321,233.238,233.318,218000002.0
2007-01-11 13:25:00,233.311,233.33,233.251,233.259,284100001.0
2007-01-11 13:30:00,233.241,233.379,233.22,233.379,256000000.0
2007-01-11 13:35:00,233.353,233.359,233.284,233.353,210100000.0
2007-01-11 13:40:00,233.348,233.371,233.186,233.212,270900000.0
2007-01-11 13:45:00,233.176,233.19,233.086,233.185,185400002.0
2007-01-11 13:50:00,233.188,233.253,233.169,233.242,209100000.0
2007-01-11 13:55:00,233.27,233.376,233.231,233.31,237400000.0
2007-01-11 14:00:00,233.693,234.574,233.693,234.296,302300001.0
2007-01-11 14:05:00,234.306,234.388,234.242,234.342,338900000.0
2007-01-11 14:10:00,234.377,234.554,234.369,234.554,267599999.0
2007-01-11 14:15:00,234.571,234.664,234.527,234.575,207699999.0
2007-01-11 14:20:00,234.604,234.795,234.598,234.639,244700001.0
2007-01-11 14:25:00,234.623,234.734,234.569,234.596,267300000.0
2007-01-11 14:30:00,234.573,234.588,234.324,234.392,251300000.0
2007-01-11 14:35:00,234.435,234.526,234.414,234.468,299000002.0
2007-01-11 14:40:00,234.488,234.603,234.483,234.603,187799998.0
2007-01-11 14:45:00,234.529,234.646,234.436,234.627,253700001.0
2007-01-11 14:50:00,234.644,234.698,234.575,234.642,310400001.0
2007-01-11 14:55:00,234.662,234.675,234.501,234.674,268399999.0
2007-01-11 15:00:00,234.668,234.808,234.668,234.797,215899999.0
2007-01-11 15:05:00,234.772,234.79,234.543,234.543,261200001.0
2007-01-11 15:10:00,234.549,234.627,234.544,234.616,237799998.0
2007-01-11 15:15:00,234.613,234.668,234.566,234.588,213500000.0
2007-01-11 15:20:00,234.564,234.603,234.526,234.582,258700001.0
2007-01-11 15:25:00,234.598,234.613,234.539,234.578,244599999.0
2007-01-11 15:30:00,234.55,234.628,234.502,234.528,272400000.0
2007-01-11 15:35:00,234.534,234.592,234.337,234.405,189700000.0
2007-01-11 15:40:00,234.392,234.455,234.343,234.44,251300000.0
2007-01-11 15:45:00,234.447,234.521,234.403,234.482,214400001.0
2007-01-11 15:50:00,234.486,234.543,234.372,234.447,257800001.0
2007-01-11 15:55:00,234.442,234.455,234.283,234.306,186000000.0
2007-01-11 16:00:00,234.289,234.343,234.229,234.326,231400000.0
2007-01-11 16:05:00,234.332,234.358,234.27,234.294,225199999.0
2007-01-11 16:10:00,234.288,234.379,234.286,234.322,162000000.0
2007-01-11 16:15:00,234.309,234.327,234.136,234.162,236199999.0
2007-01-11 16:20:00,234.152,234.152,233.984,233.984,283900000.0
2007-01-11 16:25:00,233.981,234.074,233.957,234.074,266899995.0
2007-01-11 16:30:00,234.09,234.106,234.04,234.088,305200000.0
2007-01-11 16:35:00,234.066,234.066,234.007,234.02,319800002.0
2007-01-11 16:40:00,234.008,234.048,233.99,234.019,295399998.0
2007-01-11 16:45:00,233.997,234.026,233.963,233.998,258699999.0
2007-01-11 16:50:00,234.005,234.091,233.979,233.984,241600001.0
2007-01-11 16:55:00,233.973,233.973,233.868,233.932,331800001.0
2007-01-11 17:00:00,233.938,233.948,233.89,233.931,284900002.0
2007-01-11 17:05:00,233.905,233.905,233.798,233.855,253499999.0
2007-01-11 17:10:00,233.84,233.865,233.671,233.707,259399999.0
2007-01-11 17:15:00,233.683,233.705,233.577,233.656,245300001.0
2007-01-11 17:20:00,233.649,233.677,233.596,233.657,302900000.0
2007-01-11 17:25:00,233.643,233.696,233.613,233.658,298200001.0
2007-01-11 17:30:00,233.632,233.7,233.58,233.7,282300000.0
2007-01-11 17:35:00,233.684,233.876,233.678,233.876,222199999.0
2007-01-11 17:40:00,233.863,234.039,233.863,234.006,255399999.0
2007-01-11 17:45:00,234.018,234.038,233.973,234.003,203399999.0
2007-01-11 17:50:00,233.999,234.021,233.935,233.985,188100000.0
2007-01-11 17:55:00,233.974,233.99,233.804,233.804,199800001.0
2007-01-11 18:00:00,233.802,233.846,233.706,233.706,2570999999.0
2007-01-11 18:05:00,233.721,233.878,233.711,233.84,3408199997.0
2007-01-11 18:10:00,233.844,234.013,233.843,233.994,2120400004.0
2007-01-11 18:15:00,234.008,234.123,233.985,234.101,2378900003.0
2007-01-11 18:20:00,234.099,234.116,234.03,234.074,3164100000.0
2007-01-11 18:25:00,234.078,234.129,234.049,234.129,2110299998.0
2007-01-11 18:30:00,234.136,234.208,234.119,234.172,2021800001.0
2007-01-11 18:35:00,234.163,234.211,234.139,234.182,1114900000.0
2007-01-11 18:40:00,234.168,234.187,234.103,234.149,1275800004.0
2007-01-11 18:45:00,234.146,234.155,234.042,234.045,836400001.0
2007-01-11 18:50:00,234.043,234.072,234.011,234.033,1402200003.0
2007-01-11 18:55:00,234.065,234.155,234.044,234.154,1118900003.0
2007-01-11 19:00:00,234.162,234.203,234.084,234.114,870500000.0
2007-01-11 19:05:00,234.112,234.158,234.04,234.055,1341200002.0
2007-01-11 19:10:00,234.042,234.177,234.042,234.146,659599999.0
2007-01-11 19:15:00,234.158,234.164,234.051,234.053,826400002.0
2007-01-11 19:20:00,234.054,234.144,234.043,234.127,946800004.0
2007-01-11 19:25:00,234.107,234.124,234.004,234.038,1310200000.0
2007-01-11 19:30:00,233.995,234.09,233.995,234.048,1153500004.0
2007-01-11 19:35:00,234.045,234.151,234.044,234.125,1098300001.0
2007-01-11 19:40:00,234.136,234.167,234.097,234.125,983399998.0
2007-01-11 19:45:00,234.122,234.157,234.075,234.095,635800004.0
2007-01-11 19:50:00,234.081,234.147,234.038,234.125,675600001.0
2007-01-11 19:55:00,234.127,234.208,234.1,234.176,769599999.0
2007-01-11 20:00:00,234.165,234.24,234.104,234.213,611099997.0
2007-01-11 20:05:00,234.232,234.284,234.219,234.23,837600001.0
2007-01-11 20:10:00,234.231,234.297,234.196,234.288,1232600001.0
2007-01-11 20:15:00,234.293,234.392,234.284,234.328,786899998.0
2007-01-11 20:20:00,234.322,234.332,234.253,234.253,978000001.0
2007-01-11 20:25:00,234.252,234.318,234.228,234.27,1667900000.0
2007-01-11 20:30:00,234.275,234.295,234.199,234.267,1681599996.0
2007-01-11 20:35:00,234.269,234.345,234.211,234.32,862700001.0
2007-01-11 20:40:00,234.314,234.321,234.215,234.244,1451699996.0
2007-01-11 20:45:00,234.238,234.292,234.194,234.268,1130899998.0
2007-01-11 20:50:00,234.262,234.305,234.097,234.188,1126700000.0
2007-01-11 20:55:00,234.188,234.204,234.115,234.178,1679699995.0
2007-01-11 21:00:00,234.185,234.225,233.999,234.033,1344100000.0
2007-01-11 21:05:00,234.013,234.126,233.988,234.059,839199997.0
2007-01-11 21:10:00,234.053,234.145,234.02,234.122,696299999.0
2007-01-11 21:15:00,234.122,234.244,234.067,234.21,977400001.0
2007-01-11 21:20:00,234.215,234.269,234.179,234.236,1209600002.0
2007-01-11 21:25:00,234.232,234.271,234.199,234.214,817900003.0
2007-01-11 21:30:00,234.209,234.254,234.151,234.249,523599999.0
2007-01-11 21:35:00,234.249,234.263,234.192,234.228,309400001.0
2007-01-11 21:40:00,234.235,234.29,234.212,234.237,606999999.0
2007-01-11 21:45:00,234.222,234.257,234.18,234.198,506500001.0
2007-01-11 21:50:00,234.186,234.214,234.153,234.191,361600003.0
2007-01-11 21:55:00,234.192,234.192,234.093,234.159,360500000.0
2007-01-11 22:00:00,234.141,234.173,234.102,234.136,877599999.0
2007-01-11 22:05:00,234.161,234.204,234.132,234.189,279300000.0
2007-01-11 22:10:00,234.194,234.216,234.17,234.199,254400000.0
2007-01-11 22:15:00,234.212,234.322,234.188,234.258,566600001.0
2007-01-11 22:20:00,234.245,234.279,234.213,234.279,314899999.0
2007-01-11 22:25:00,234.236,234.253,234.193,234.217,515700001.0
2007-01-11 22:30:00,234.236,234.262,234.129,234.153,750099999.0
2007-01-11 22:35:00,234.18,234.232,234.135,234.225,324000000.0
2007-01-11 22:40:00,234.221,234.243,234.165,234.23,353600001.0
2007-01-11 22:45:00,234.249,234.315,234.239,234.287,476700004.0
2007-01-11 22:50:00,234.302,234.315,234.237,234.297,451099997.0
2007-01-11 22:55:00,234.3,234.393,234.268,234.349,363699999.0
2007-01-11 23:00:00,234.333,234.39,234.278,234.287,278399998.0
2007-01-11 23:05:00,234.284,234.335,234.236,234.246,231800000.0
2007-01-11 23:10:00,234.241,234.309,234.212,234.286,233300000.0
2007-01-11 23:15:00,234.303,234.321,234.201,234.29,275100000.0
2007-01-11 23:20:00,234.269,234.354,234.232,234.347,338200000.0
2007-01-11 23:25:00,234.344,234.352,234.29,234.315,323799998.0
2007-01-11 23:30:00,234.309,234.338,234.275,234.311,258500001.0
2007-01-11 23:35:00,234.322,234.357,234.265,234.35,265399999.0
2007-01-11 23:40:00,234.366,234.405,234.302,234.324,257899998.0
2007-01-11 23:45:00,234.34,234.361,234.291,234.302,280900000.0
2007-01-11 23:50:00,234.3,234.351,234.265,234.265,312799999.0
2007-01-11 23:55:00,234.273,234.351,234.266,234.332,272499999.0
2007-01-12 00:00:00,234.331,234.331,234.224,234.272,269100002.0
2007-01-12 00:05:00,234.257,234.267,234.146,234.191,293400002.0
2007-01-12 00:10:00,234.176,234.22,234.133,234.196,268100001.0
2007-01-12 00:15:00,234.221,234.236,234.115,234.115,257500000.0
2007-01-12 00:20:00,234.128,234.148,234.084,234.107,231100000.0
2007-01-12 00:25:00,234.113,234.134,234.024,234.11,274300001.0
2007-01-12 00:30:00,234.104,234.138,234.018,234.128,236100001.0
2007-01-12 00:35:00,234.136,234.142,234.083,234.083,229100000.0
2007-01-12 00:40:00,234.074,234.16,234.061,234.146,241900000.0
2007-01-12 00:45:00,234.137,234.184,234.101,234.14,233600001.0
2007-01-12 00:50:00,234.185,234.185,234.121,234.149,274500000.0
2007-01-12 00:55:00,234.148,234.176,234.097,234.176,250600000.0
2007-01-12 01:00:00,234.174,234.214,234.15,234.159,256099998.0
2007-01-12 01:05:00,234.151,234.151,234.077,234.101,251399997.0
2007-01-12 01:10:00,234.105,234.113,234.025,234.053,247400001.0
2007-01-12 01:15:00,234.059,234.078,234.011,234.035,205799999.0
2007-01-12 01:20:00,234.024,234.024,233.904,233.998,294800001.0
2007-01-12 01:25:00,233.966,233.987,233.921,233.964,259200000.0
2007-01-12 01:30:00,233.948,233.958,233.916,233.942,244099998.0
2007-01-12 01:35:00,233.932,234.021,233.915,233.99,229600000.0
2007-01-12 01:40:00,234.022,234.022,233.909,233.953,226999999.0
2007-01-12 01:45:00,233.966,233.982,233.902,233.93,237200001.0
2007-01-12 01:50:00,233.929,233.958,233.869,233.947,207200000.0
2007-01-12 01:55:00,233.942,233.989,233.924,233.93,231600001.0
2007-01-12 02:00:00,233.898,233.957,233.876,233.932,220400001.0
2007-01-12 02:05:00,233.939,233.957,233.91,233.951,298500000.0
2007-01-12 02:10:00,233.934,233.984,233.9,233.965,213000002.0
2007-01-12 02:15:00,233.977,234.064,233.972,234.042,260399999.0
2007-01-12 02:20:00,234.058,234.073,233.979,233.996,247899998.0
2007-01-12 02:25:00,234.057,234.058,233.995,234.02,300500002.0
2007-01-12 02:30:00,234.014,234.118,233.988,234.118,205900001.0
2007-01-12 02:35:00,234.113,234.121,234.043,234.101,279900000.0
2007-01-12 02:40:00,234.104,234.193,234.087,234.178,272800001.0
2007-01-12 02:45:00,234.171,234.259,234.171,234.259,238100001.0
2007-01-12 02:50:00,234.249,234.419,234.228,234.419,289099999.0
2007-01-12 02:55:00,234.41,234.426,234.347,234.369,321700001.0
2007-01-12 03:00:00,234.337,234.43,234.272,234.373,244900001.0
2007-01-12 03:05:00,234.353,234.438,234.352,234.399,259800001.0
2007-01-12 03:10:00,234.392,234.434,234.388,234.407,267500000.0
2007-01-12 03:15:00,234.42,234.542,234.409,234.537,253300003.0
2007-01-12 03:20:00,234.547,234.621,234.49,234.548,317700000.0
2007-01-12 03:25:00,234.565,234.599,234.506,234.52,302600002.0
2007-01-12 03:30:00,234.499,234.551,234.369,234.402,236299998.0
2007-01-12 03:35:00,234.396,234.407,234.336,234.385,262500001.0
2007-01-12 03:40:00,234.377,234.414,234.343,234.38,204899999.0
2007-01-12 03:45:00,234.389,234.517,234.376,234.51,299400001.0
2007-01-12 03:50:00,234.515,234.528,234.471,234.528,290000000.0
2007-01-12 03:55:00,234.53,234.563,234.481,234.551,330100001.0
2007-01-12 04:00:00,234.565,234.626,234.517,234.59,218800000.0
2007-01-12 04:05:00,234.598,234.66,234.598,234.635,376500000.0
2007-01-12 04:10:00,234.644,234.644,234.56,234.58,262499999.0
2007-01-12 04:15:00,234.587,234.59,234.499,234.519,225100002.0
2007-01-12 04:20:00,234.519,234.631,234.519,234.617,308500001.0
2007-01-12 04:25:00,234.612,234.659,234.556,234.595,226900000.0
2007-01-12 04:30:00,234.596,234.669,234.58,234.648,291599998.0
2007-01-12 04:35:00,234.661,234.681,234.635,234.664,249100000.0
2007-01-12 04:40:00,234.657,234.736,234.624,234.707,235499999.0
2007-01-12 04:45:00,234.697,234.731,234.665,234.689,328699999.0
2007-01-12 04:50:00,234.683,234.761,234.66,234.68,336300003.0
2007-01-12 04:55:00,234.664,234.697,234.644,234.655,211000000.0
2007-01-12 05:00:00,234.65,234.678,234.587,234.618,281299999.0
2007-01-12 05:05:00,234.633,234.65,234.578,234.646,217200000.0
2007-01-12 05:10:00,234.632,234.653,234.608,234.648,339700000.0
2007-01-12 05:15:00,234.625,234.648,234.596,234.614,209100000.0
2007-01-12 05:20:00,234.596,234.656,234.584,234.653,282199999.0
2007-01-12 05:25:00,234.674,234.686,234.62,234.663,273400001.0
2007-01-12 05:30:00,234.678,234.702,234.621,234.672,272200000.0
2007-01-12 05:35:00,234.688,234.709,234.62,234.678,261100001.0
2007-01-12 05:40:00,234.666,234.679,234.613,234.666,225599999.0
2007-01-12 05:45:00,234.666,234.686,234.596,234.665,240500002.0
2007-01-12 05:50:00,234.634,234.661,234.588,234.62,233400001.0
2007-01-12 05:55:00,234.606,234.665,234.575,234.63,235199999.0
2007-01-12 06:00:00,234.61,234.645,234.504,234.559,233800000.0
2007-01-12 06:05:00,234.528,234.583,234.525,234.545,252200001.0
2007-01-12 06:10:00,234.514,234.565,234.498,234.547,310100001.0
2007-01-12 06:15:00,234.568,234.577,234.504,234.52,187200001.0
2007-01-12 06:20:00,234.518,234.551,234.482,234.491,273900001.0
2007-01-12 06:25:00,234.523,234.552,234.465,234.499,243600002.0
2007-01-12 06:30:00,234.503,234.521,234.472,234.492,195600000.0
2007-01-12 06:35:00,234.487,234.526,234.464,234.502,236899999.0
2007-01-12 06:40:00,234.5,234.591,234.5,234.575,301699998.0
2007-01-12 06:45:00,234.582,234.59,234.484,234.505,269799999.0
2007-01-12 06:50:00,234.478,234.551,234.455,234.515,251300000.0
2007-01-12 06:55:00,234.519,234.543,234.49,234.534,197000000.0
2007-01-12 07:00:00,234.524,234.543,234.47,234.497,215199999.0
2007-01-12 07:05:00,234.502,234.545,234.478,234.527,238700000.0
2007-01-12 07:10:00,234.537,234.588,234.513,234.563,209899999.0
2007-01-12 07:15:00,234.554,234.579,234.528,234.539,268400003.0
2007-01-12 07:20:00,234.565,234.601,234.516,234.553,249300001.0
2007-01-12 07:25:00,234.593,234.606,234.548,234.588,235999999.0
2007-01-12 07:30:00,234.582,234.637,234.576,234.625,248599999.0
2007-01-12 07:35:00,234.637,234.67,234.561,234.634,308700003.0
2007-01-12 07:40:00,234.648,234.68,234.611,234.636,254400000.0
2007-01-12 07:45:00,234.632,234.681,234.618,234.672,339800001.0
2007-01-12 07:50:00,234.674,234.681,234.566,234.635,274699999.0
2007-01-12 07:55:00,234.609,234.687,234.609,234.669,280599999.0
2007-01-12 08:00:00,234.671,234.725,234.646,234.707,266600003.0
2007-01-12 08:05:00,234.711,234.711,234.604,234.612,240100001.0
2007-01-12 08:10:00,234.61,234.625,234.562,234.582,295699999.0
2007-01-12 08:15:00,234.59,234.648,234.556,234.63,220400000.0
2007-01-12 08:20:00,234.64,234.654,234.58,234.637,223200000.0
2007-01-12 08:25:00,234.584,234.752,234.584,234.733,214400000.0
2007-01-12 08:30:00,234.742,234.756,234.689,234.711,363700002.0
2007-01-12 08:35:00,234.698,234.723,234.658,234.696,339200001.0
2007-01-12 08:40:00,234.704,234.826,234.694,234.762,270000000.0
2007-01-12 08:45:00,234.758,234.888,234.745,234.879,330100002.0
2007-01-12 08:50:00,234.876,234.919,234.826,234.873,202900000.0
2007-01-12 08:55:00,234.88,234.916,234.86,234.893,245900000.0
2007-01-12 09:00:00,234.889,234.932,234.83,234.911,228999997.0
2007-01-12 09:05:00,234.908,234.986,234.899,234.91,230500000.0
2007-01-12 09:10:00,234.946,235.001,234.925,234.98,200999999.0
2007-01-12 09:15:00,234.998,235.034,234.966,234.989,169000000.0
2007-01-12 09:20:00,234.959,235.004,234.917,234.993,218300001.0
2007-01-12 09:25:00,234.995,235.027,234.827,234.995,264600000.0
2007-01-12 09:30:00,234.989,234.993,234.818,234.834,238099997.0
2007-01-12 09:35:00,234.83,234.859,234.643,234.652,228099999.0
2007-01-12 09:40:00,234.628,234.72,234.593,234.7,210099999.0
2007-01-12 09:45:00,234.713,234.817,234.713,234.817,257800000.0
2007-01-12 09:50:00,234.826,234.905,234.731,234.803,219799999.0
2007-01-12 09:55:00,234.812,234.813,234.597,234.619,230700001.0
2007-01-12 10:00:00,234.622,234.646,234.428,234.451,221900000.0
2007-01-12 10:05:00,234.482,234.525,234.441,234.467,250600000.0
2007-01-12 10:10:00,234.442,234.442,234.304,234.314,241300002.0
2007-01-12 10:15:00,234.337,234.361,234.237,234.258,276900000.0
2007-01-12 10:20:00,234.277,234.391,234.237,234.385,308800000.0
2007-01-12 10:25:00,234.367,234.452,234.35,234.397,208600000.0
2007-01-12 10:30:00,234.402,234.476,234.366,234.446,266100000.0
2007-01-12 10:35:00,234.469,234.595,234.461,234.55,258399999.0
2007-01-12 10:40:00,234.554,234.564,234.461,234.479,289700002.0
2007-01-12 10:45:00,234.49,234.492,234.357,234.391,267500001.0
2007-01-12 10:50:00,234.358,234.368,234.29,234.318,249400000.0
2007-01-12 10:55:00,234.291,234.301,234.242,234.259,210800000.0
2007-01-12 11:00:00,234.261,234.261,234.162,234.188,277699999.0
2007-01-12 11:05:00,234.19,234.201,234.075,234.118,165700001.0
2007-01-12 11:10:00,234.137,234.228,234.118,234.224,263900000.0
2007-01-12 11:15:00,234.211,234.241,234.173,234.224,200300000.0
2007-01-12 11:20:00,234.237,234.336,234.224,234.329,216699999.0
2007-01-12 11:25:00,234.327,234.335,234.216,234.259,231299998.0
2007-01-12 11:30:00,234.266,234.287,234.194,234.199,272000001.0
2007-01-12 11:35:00,234.169,234.194,234.126,234.186,200400000.0
2007-01-12 11:40:00,234.167,234.24,234.167,234.229,326000001.0
2007-01-12 11:45:00,234.217,234.386,234.217,234.368,235100001.0
2007-01-12 11:50:00,234.39,234.604,234.39,234.602,240900002.0
2007-01-12 11:55:00,234.61,234.61,234.548,234.564,260900000.0
2007-01-12 12:00:00,234.583,234.657,234.583,234.65,252900001.0
2007-01-12 12:05:00,234.646,234.674,234.6,234.674,221000000.0
2007-01-12 12:10:00,234.678,234.678,234.582,234.608,236099999.0
2007-01-12 12:15:00,234.616,234.688,234.591,234.611,235000000.0
2007-01-12 12:20:00,234.602,234.616,234.544,234.569,180900000.0
2007-01-12 12:25:00,234.589,234.72,234.589,234.67,251100001.0
2007-01-12 12:30:00,234.651,234.677,234.599,234.645,200099999.0
2007-01-12 12:35:00,234.679,234.714,234.636,234.685,283800002.0
2007-01-12 12:40:00,234.697,234.749,234.655,234.694,249099998.0
2007-01-12 12:45:00,234.668,234.845,234.654,234.777,259100001.0
2007-01-12 12:50:00,234.817,234.832,234.688,234.731,177600000.0
2007-01-12 12:55:00,234.739,234.778,234.72,234.733,286600002.0
2007-01-12 13:00:00,234.721,234.771,234.687,234.732,306400003.0
2007-01-12 13:05:00,234.736,234.813,234.723,234.789,280999998.0
2007-01-12 13:10:00,234.812,234.848,234.698,234.745,239200000.0
2007-01-12 13:15:00,234.743,234.967,234.743,234.932,248400001.0
2007-01-12 13:20:00,234.946,234.989,234.865,234.875,261200001.0
2007-01-12 13:25:00,234.852,234.888,234.821,234.887,171999999.0
2007-01-12 13:30:00,234.871,234.901,234.83,234.901,244500000.0
2007-01-12 13:35:00,234.902,234.939,234.858,234.862,288799999.0
2007-01-12 13:40:00,234.831,234.892,234.796,234.868,279100001.0
2007-01-12 13:45:00,234.849,234.862,234.761,234.835,247099999.0
2007-01-12 13:50:00,234.83,234.972,234.767,234.875,203600000.0
2007-01-12 13:55:00,234.9,234.914,234.846,234.852,273400001.0
2007-01-12 14:00:00,234.812,234.859,234.797,234.84,221300001.0
2007-01-12 14:05:00,234.852,234.852,234.703,234.738,223900000.0
2007-01-12 14:10:00,234.747,234.791,234.713,234.78,234100002.0
2007-01-12 14:15:00,234.768,234.862,234.725,234.835,264500001.0
2007-01-12 14:20:00,234.825,234.829,234.667,234.692,241900000.0
2007-01-12 14:25:00,234.721,234.808,234.651,234.661,254300000.0
2007-01-12 14:30:00,234.636,234.7,234.636,234.642,267500000.0
2007-01-12 14:35:00,234.687,234.755,234.645,234.73,215200001.0
2007-01-12 14:40:00,234.713,234.815,234.7,234.762,314199998.0
2007-01-12 14:45:00,234.74,234.785,234.702,234.707,226000001.0
2007-01-12 14:50:00,234.71,234.71,234.595,234.692,226800000.0
2007-01-12 14:55:00,234.723,234.771,234.688,234.771,247999999.0
2007-01-12 15:00:00,234.78,234.784,234.655,234.686,203499999.0
2007-01-12 15:05:00,234.666,234.693,234.636,234.643,234000001.0
2007-01-12 15:10:00,234.645,234.663,234.587,234.62,243300000.0
2007-01-12 15:15:00,234.591,234.727,234.562,234.687,224400000.0
2007-01-12 15:20:00,234.674,234.799,234.67,234.764,215200000.0
2007-01-12 15:25:00,234.762,234.846,234.73,234.778,273000001.0
2007-01-12 15:30:00,234.737,235.0,234.517,235.0,288200001.0
2007-01-12 15:35:00,235.015,235.015,234.842,234.908,248700000.0
2007-01-12 15:40:00,234.889,234.916,234.848,234.902,260000000.0
2007-01-12 15:45:00,234.907,234.939,234.82,234.842,200400001.0
2007-01-12 15:50:00,234.868,234.995,234.868,234.97,246700001.0
2007-01-12 15:55:00,234.962,235.269,234.956,235.259,203500000.0
2007-01-12 16:00:00,235.216,235.216,235.107,235.14,228000001.0
2007-01-12 16:05:00,235.153,235.283,235.12,235.16,249600000.0
2007-01-12 16:10:00,235.178,235.253,235.158,235.243,263600000.0
2007-01-12 16:15:00,235.256,235.256,235.156,235.197,217200000.0
2007-01-12 16:20:00,235.201,235.211,235.061,235.133,244300001.0
2007-01-12 16:25:00,235.098,235.101,235.027,235.067,242199998.0
2007-01-12 16:30:00,235.034,235.121,235.03,235.121,371699999.0
2007-01-12 16:35:00,235.11,235.263,235.107,235.259,291500000.0
2007-01-12 16:40:00,235.264,235.391,235.246,235.36,254900000.0
2007-01-12 16:45:00,235.35,235.415,235.337,235.387,236100001.0
2007-01-12 16:50:00,235.391,235.467,235.373,235.385,244600000.0
2007-01-12 16:55:00,235.372,235.426,235.339,235.339,301100000.0
2007-01-12 17:00:00,235.379,235.576,235.34,235.528,359999998.0
2007-01-12 17:05:00,235.521,235.66,235.508,235.57,221699999.0
2007-01-12 17:10:00,235.59,235.605,235.511,235.521,252800000.0
2007-01-12 17:15:00,235.531,235.587,235.497,235.559,231999999.0
2007-01-12 17:20:00,235.554,235.62,235.526,235.548,200100000.0
2007-01-12 17:25:00,235.533,235.686,235.525,235.685,289600002.0
2007-01-12 17:30:00,235.671,235.815,235.668,235.789,246200000.0
2007-01-12 17:35:00,235.791,235.832,235.714,235.832,264400001.0
2007-01-12 17:40:00,235.81,235.81,235.611,235.616,206800000.0
2007-01-12 17:45:00,235.605,235.662,235.536,235.651,249600002.0
2007-01-12 17:50:00,235.648,235.822,235.627,235.74,189700001.0
2007-01-12 17:55:00,235.724,235.878,235.681,235.85,215199999.0
2007-01-12 18:00:00,235.835,235.835,235.663,235.672,2346299998.0
2007-01-12 18:05:00,235.695,235.716,235.563,235.57,3156200014.0
2007-01-12 18:10:00,235.577,235.603,235.435,235.468,2045100005.0
2007-01-12 18:15:00,235.47,235.484,235.343,235.449,2388999993.0
2007-01-12 18:20:00,235.473,235.523,235.435,235.516,2917800001.0
2007-01-12 18:25:00,235.529,235.587,235.463,235.568,2198800002.0
2007-01-12 18:30:00,235.6,235.611,235.479,235.51,1999200001.0
2007-01-12 18:35:00,235.508,235.585,235.503,235.57,1209700004.0
2007-01-12 18:40:00,235.544,235.594,235.518,235.594,1321599996.0
2007-01-12 18:45:00,235.599,235.707,235.55,235.683,883899999.0
2007-01-12 18:50:00,235.7,235.722,235.654,235.71,1203300001.0
2007-01-12 18:55:00,235.711,235.73,235.588,235.617,1263300000.0
2007-01-12 19:00:00,235.601,235.647,235.552,235.613,951800001.0
2007-01-12 19:05:00,235.615,235.636,235.52,235.52,1433300001.0
2007-01-12 19:10:00,235.506,235.631,235.474,235.553,658600002.0
2007-01-12 19:15:00,235.55,235.574,235.515,235.539,909600002.0
2007-01-12 19:20:00,235.54,235.606,235.535,235.563,938199999.0
2007-01-12 19:25:00,235.553,235.59,235.537,235.573,1267500002.0
2007-01-12 19:30:00,235.573,235.584,235.491,235.54,1124100000.0
2007-01-12 19:35:00,235.528,235.574,235.506,235.513,1065600003.0
2007-01-12 19:40:00,235.56,235.646,235.53,235.607,991099993.0
2007-01-12 19:45:00,235.605,235.62,235.552,235.594,698500000.0
2007-01-12 19:50:00,235.585,235.621,235.531,235.593,808100001.0
2007-01-12 19:55:00,235.587,235.602,235.516,235.571,841399999.0
2007-01-12 20:00:00,235.562,235.59,235.491,235.535,647699994.0
2007-01-12 20:05:00,235.593,235.608,235.467,235.491,839700001.0
2007-01-12 20:10:00,235.498,235.576,235.483,235.543,1292799998.0
2007-01-12 20:15:00,235.556,235.587,235.443,235.49,858799996.0
2007-01-12 20:20:00,235.496,235.531,235.435,235.449,1044000003.0
2007-01-12 20:25:00,235.443,235.52,235.414,235.516,1637700004.0
2007-01-12 20:30:00,235.493,235.493,235.392,235.441,1737800001.0
2007-01-12 20:35:00,235.437,235.522,235.432,235.434,715999999.0
2007-01-12 20:40:00,235.452,235.484,235.392,235.452,1599199996.0
2007-01-12 20:45:00,235.45,235.461,235.363,235.438,1184200000.0
2007-01-12 20:50:00,235.431,235.459,235.379,235.444,1024900000.0
2007-01-12 20:55:00,235.445,235.462,235.403,235.462,1764900001.0
2007-01-12 21:00:00,235.473,235.503,235.377,235.423,1318799997.0
2007-01-12 21:05:00,235.431,235.445,235.341,235.412,810000000.0
2007-01-12 21:10:00,235.425,235.437,235.354,235.4,794900000.0
2007-01-12 21:15:00,235.411,235.472,235.386,235.455,966000004.0
2007-01-12 21:20:00,235.47,235.477,235.38,235.431,1308800002.0
2007-01-12 21:25:00,235.457,235.485,235.414,235.465,817199999.0
2007-01-12 21:30:00,235.461,235.482,235.395,235.442,504500003.0
2007-01-12 21:35:00,235.423,235.535,235.421,235.534,335199999.0
2007-01-12 21:40:00,235.522,235.699,235.512,235.689,555499995.0
2007-01-12 21:45:00,235.696,235.713,235.609,235.631,475699998.0
2007-01-12 21:50:00,235.67,235.733,235.594,235.692,307100000.0
2007-01-12 21:55:00,235.673,235.699,235.651,235.665,438000001.0
2007-01-12 22:00:00,235.634,235.675,235.536,235.626,892200001.0
2007-01-12 22:05:00,235.595,235.67,235.566,235.64,254100000.0
2007-01-12 22:10:00,235.629,235.666,235.572,235.627,299300001.0
2007-01-12 22:15:00,235.618,235.667,235.583,235.632,509100000.0
2007-01-12 22:20:00,235.653,235.672,235.605,235.666,365100000.0
2007-01-12 22:25:00,235.653,235.675,235.616,235.657,607199999.0
2007-01-12 22:30:00,235.645,235.67,235.594,235.605,702099999.0
2007-01-12 22:35:00,235.608,235.678,235.587,235.655,334399999.0
2007-01-12 22:40:00,235.663,235.709,235.618,235.655,377700000.0
2007-01-12 22:45:00,235.667,235.728,235.632,235.704,341099999.0
2007-01-12 22:50:00,235.723,235.723,235.609,235.681,415600002.0
2007-01-12 22:55:00,235.672,235.721,235.634,235.698,355499999.0
2007-01-12 23:00:00,235.693,235.715,235.611,235.615,208300000.0
2007-01-12 23:05:00,235.672,235.679,235.632,235.651,188600001.0
2007-01-12 23:10:00,235.626,235.696,235.591,235.659,279900000.0
2007-01-12 23:15:00,235.682,235.691,235.631,235.65,246000001.0
2007-01-12 23:20:00,235.674,235.708,235.631,235.7,278100001.0
2007-01-12 23:25:00,235.702,235.714,235.658,235.677,280300001.0
2007-01-12 23:30:00,235.701,235.739,235.651,235.717,231000001.0
2007-01-12 23:35:00,235.729,235.748,235.697,235.736,234600001.0
2007-01-12 23:40:00,235.7,235.766,235.682,235.755,229800002.0
2007-01-12 23:45:00,235.717,235.781,235.692,235.703,275099998.0
2007-01-12 23:50:00,235.722,235.768,235.678,235.738,254500000.0
2007-01-12 23:55:00,235.753,235.767,235.659,235.679,300899999.0
2007-01-15 00:00:00,235.902,235.902,235.739,235.753,259099999.0
2007-01-15 00:05:00,235.78,235.866,235.78,235.829,278800000.0
2007-01-15 00:10:00,235.837,235.885,235.769,235.884,280999998.0
2007-01-15 00:15:00,235.876,235.909,235.822,235.874,262499999.0
2007-01-15 00:20:00,235.867,235.887,235.807,235.856,267200001.0
2007-01-15 00:25:00,235.85,235.854,235.73,235.776,245800001.0
2007-01-15 00:30:00,235.773,235.828,235.773,235.799,226800000.0
2007-01-15 00:35:00,235.817,235.836,235.75,235.757,269599999.0
2007-01-15 00:40:00,235.763,235.79,235.701,235.736,265500000.0
2007-01-15 00:45:00,235.725,235.773,235.706,235.732,202400000.0
2007-01-15 00:50:00,235.745,235.776,235.701,235.756,198900001.0
2007-01-15 00:55:00,235.765,235.812,235.739,235.755,259599998.0
2007-01-15 01:00:00,235.77,235.835,235.764,235.804,254700000.0
2007-01-15 01:05:00,235.812,235.876,235.727,235.727,310100003.0
2007-01-15 01:10:00,235.728,235.753,235.684,235.705,244300000.0
2007-01-15 01:15:00,235.731,235.731,235.638,235.688,229200000.0
2007-01-15 01:20:00,235.716,235.726,235.67,235.712,260600002.0
2007-01-15 01:25:00,235.694,235.745,235.687,235.7,231800002.0
2007-01-15 01:30:00,235.703,235.729,235.675,235.725,224499999.0
2007-01-15 01:35:00,235.728,235.741,235.687,235.721,254900000.0
2007-01-15 01:40:00,235.706,235.719,235.65,235.683,268900000.0
2007-01-15 01:45:00,235.693,235.757,235.679,235.746,268700000.0
2007-01-15 01:50:00,235.726,235.726,235.561,235.608,298600000.0
2007-01-15 01:55:00,235.63,235.743,235.622,235.713,246200000.0
2007-01-15 02:00:00,235.666,235.666,235.522,235.541,317999998.0
2007-01-15 02:05:00,235.559,235.582,235.48,235.494,208799999.0
2007-01-15 02:10:00,235.519,235.534,235.39,235.39,265700000.0
2007-01-15 02:15:00,235.384,235.39,235.266,235.327,284800001.0
2007-01-15 02:20:00,235.331,235.368,235.272,235.284,226500000.0
2007-01-15 02:25:00,235.287,235.33,235.232,235.244,189700000.0
2007-01-15 02:30:00,235.271,235.315,235.269,235.286,300600002.0
2007-01-15 02:35:00,235.285,235.304,235.224,235.263,258300001.0
2007-01-15 02:40:00,235.253,235.284,235.178,235.284,241799999.0
2007-01-15 02:45:00,235.272,235.272,235.128,235.163,340000001.0
2007-01-15 02:50:00,235.112,235.112,234.944,235.044,236700001.0
2007-01-15 02:55:00,235.011,235.043,234.982,235.026,198300000.0
2007-01-15 03:00:00,235.019,235.1,235.012,235.095,243900000.0
2007-01-15 03:05:00,235.095,235.202,235.089,235.199,259700000.0
2007-01-15 03:10:00,235.204,235.333,235.204,235.286,215799999.0
2007-01-15 03:15:00,235.289,235.413,235.281,235.39,237900000.0
2007-01-15 03:20:00,235.358,235.544,235.342,235.491,235600000.0
2007-01-15 03:25:00,235.492,235.541,235.431,235.482,233799998.0
2007-01-15 03:30:00,235.463,235.537,235.39,235.39,281699997.0
2007-01-15 03:35:00,235.42,235.505,235.42,235.487,241000002.0
2007-01-15 03:40:00,235.479,235.494,235.407,235.457,264700002.0
2007-01-15 03:45:00,235.449,235.468,235.392,235.396,268699999.0
2007-01-15 03:50:00,235.384,235.407,235.346,235.378,259700002.0
2007-01-15 03:55:00,235.394,235.413,235.356,235.372,285700002.0
2007-01-15 04:00:00,235.399,235.418,235.346,235.355,262100001.0
2007-01-15 04:05:00,235.344,235.382,235.319,235.357,341800002.0
2007-01-15 04:10:00,235.366,235.369,235.291,235.323,232400000.0
2007-01-15 04:15:00,235.335,235.403,235.311,235.403,261200001.0
2007-01-15 04:20:00,235.403,235.465,235.391,235.43,227900000.0
2007-01-15 04:25:00,235.409,235.442,235.324,235.391,191499999.0
2007-01-15 04:30:00,235.372,235.416,235.336,235.359,198199999.0
2007-01-15 04:35:00,235.357,235.368,235.308,235.338,190300000.0
2007-01-15 04:40:00,235.347,235.376,235.272,235.36,306700001.0
2007-01-15 04:45:00,235.36,235.4,235.329,235.332,325500002.0
2007-01-15 04:50:00,235.381,235.381,235.283,235.327,262600000.0
2007-01-15 04:55:00,235.333,235.413,235.333,235.407,193100000.0
2007-01-15 05:00:00,235.432,235.44,235.363,235.367,256600000.0
2007-01-15 05:05:00,235.39,235.44,235.363,235.435,242700001.0
2007-01-15 05:10:00,235.424,235.43,235.37,235.393,319899999.0
2007-01-15 05:15:00,235.432,235.498,235.427,235.48,166700000.0
2007-01-15 05:20:00,235.49,235.599,235.424,235.594,213300000.0
2007-01-15 05:25:00,235.603,235.619,235.513,235.592,294600000.0
2007-01-15 05:30:00,235.617,235.648,235.573,235.628,325800000.0
2007-01-15 05:35:00,235.654,235.66,235.569,235.66,240700002.0
2007-01-15 05:40:00,235.655,235.682,235.592,235.658,228800000.0
2007-01-15 05:45:00,235.675,235.71,235.671,235.679,223100000.0
2007-01-15 05:50:00,235.662,235.749,235.662,235.722,318099997.0
2007-01-15 05:55:00,235.682,235.769,235.666,235.762,305199999.0
2007-01-15 06:00:00,235.782,235.811,235.715,235.774,239400001.0
2007-01-15 06:05:00,235.787,235.787,235.701,235.753,272900002.0
2007-01-15 06:10:00,235.762,235.834,235.733,235.788,275400002.0
2007-01-15 06:15:00,235.777,235.781,235.658,235.717,293000001.0
2007-01-15 06:20:00,235.728,235.728,235.648,235.695,405799999.0
2007-01-15 06:25:00,235.71,235.747,235.645,235.716,269200001.0
2007-01-15 06:30:00,235.744,235.75,235.674,235.715,184800001.0
2007-01-15 06:35:00,235.701,235.783,235.689,235.768,212200000.0
2007-01-15 06:40:00,235.766,235.851,235.73,235.845,231600000.0
2007-01-15 06:45:00,235.852,235.856,235.755,235.816,199300000.0
2007-01-15 06:50:00,235.795,235.797,235.674,235.727,239800000.0
2007-01-15 06:55:00,235.715,235.715,235.616,235.682,245200000.0
2007-01-15 07:00:00,235.688,235.886,235.688,235.863,164100000.0
2007-01-15 07:05:00,235.861,235.889,235.81,235.81,310900000.0
2007-01-15 07:10:00,235.835,235.851,235.738,235.786,262800000.0
2007-01-15 07:15:00,235.756,235.843,235.742,235.816,285800002.0
2007-01-15 07:20:00,235.802,235.832,235.747,235.783,265400001.0
2007-01-15 07:25:00,235.761,235.792,235.715,235.792,311800001.0
2007-01-15 07:30:00,235.761,235.799,235.719,235.73,286600000.0
2007-01-15 07:35:00,235.738,235.793,235.721,235.765,223899999.0
2007-01-15 07:40:00,235.779,235.784,235.693,235.71,220000000.0
2007-01-15 07:45:00,235.706,235.735,235.649,235.664,303100000.0
2007-01-15 07:50:00,235.658,235.689,235.611,235.689,340999999.0
2007-01-15 07:55:00,235.671,235.771,235.596,235.668,289699998.0
2007-01-15 08:00:00,235.691,235.741,235.665,235.733,307499999.0
2007-01-15 08:05:00,235.686,235.798,235.686,235.761,191099998.0
2007-01-15 08:10:00,235.739,235.752,235.697,235.739,153600000.0
2007-01-15 08:15:00,235.727,235.727,235.645,235.66,268800000.0
2007-01-15 08:20:00,235.724,235.77,235.691,235.741,303300001.0
2007-01-15 08:25:00,235.739,235.773,235.677,235.723,266300000.0
2007-01-15 08:30:00,235.709,235.709,235.645,235.694,227900001.0
2007-01-15 08:35:00,235.689,235.718,235.672,235.682,310300001.0
2007-01-15 08:40:00,235.686,235.694,235.601,235.631,280999999.0
2007-01-15 08:45:00,235.652,235.689,235.618,235.654,230800000.0
2007-01-15 08:50:00,235.666,235.732,235.604,235.708,217899999.0
2007-01-15 08:55:00,235.708,235.716,235.624,235.671,226800000.0
2007-01-15 09:00:00,235.669,235.68,235.622,235.623,266499998.0
2007-01-15 09:05:00,235.635,235.645,235.581,235.581,224000000.0
2007-01-15 09:10:00,235.64,235.681,235.595,235.669,202900001.0
2007-01-15 09:15:00,235.67,235.67,235.558,235.586,207499997.0
2007-01-15 09:20:00,235.592,235.637,235.56,235.585,285200001.0
2007-01-15 09:25:00,235.568,235.616,235.537,235.61,308900002.0
2007-01-15 09:30:00,235.597,235.69,235.57,235.689,335200000.0
2007-01-15 09:35:00,235.677,235.833,235.662,235.828,274900000.0
2007-01-15 09:40:00,235.852,235.903,235.737,235.772,270599999.0
2007-01-15 09:45:00,235.778,235.881,235.763,235.799,236400000.0
2007-01-15 09:50:00,235.838,235.847,235.776,235.847,297200001.0
2007-01-15 09:55:00,235.843,235.927,235.821,235.892,223900000.0
2007-01-15 10:00:00,235.881,236.026,235.845,235.973,234399999.0
2007-01-15 10:05:00,235.992,236.023,235.964,236.023,231699997.0
2007-01-15 10:10:00,236.028,236.039,235.961,236.012,219800002.0
2007-01-15 10:15:00,236.029,236.148,235.996,236.148,268099999.0
2007-01-15 10:20:00,236.151,236.182,236.085,236.124,313200002.0
2007-01-15 10:25:00,236.129,236.266,236.081,236.247,267699998.0
2007-01-15 10:30:00,236.251,236.251,236.166,236.187,273700000.0
2007-01-15 10:35:00,236.201,236.312,236.195,236.3,251999998.0
2007-01-15 10:40:00,236.29,236.374,236.282,236.354,296200000.0
2007-01-15 10:45:00,236.367,236.412,236.274,236.412,225999999.0
2007-01-15 10:50:00,236.399,236.472,236.394,236.472,247200000.0
2007-01-15 10:55:00,236.476,236.506,236.457,236.487,209099999.0
2007-01-15 11:00:00,236.496,236.606,236.48,236.589,230400000.0
2007-01-15 11:05:00,236.598,236.771,236.598,236.771,183300002.0
2007-01-15 11:10:00,236.75,236.812,236.724,236.792,305899999.0
2007-01-15 11:15:00,236.8,236.846,236.686,236.701,303400001.0
2007-01-15 11:20:00,236.689,236.751,236.68,236.722,201800001.0
2007-01-15 11:25:00,236.706,236.744,236.559,236.562,271299999.0
2007-01-15 11:30:00,236.588,236.708,236.556,236.708,212200000.0
2007-01-15 11:35:00,236.653,236.929,236.653,236.856,266799998.0
2007-01-15 11:40:00,236.839,236.926,236.812,236.92,320800001.0
2007-01-15 11:45:00,236.906,236.915,236.84,236.868,215999999.0
2007-01-15 11:50:00,236.861,236.913,236.806,236.893,240700001.0
2007-01-15 11:55:00,236.912,236.912,236.771,236.771,220100001.0
2007-01-15 12:00:00,236.783,236.973,236.761,236.914,272400000.0
2007-01-15 12:05:00,236.869,236.927,236.838,236.873,218799999.0
2007-01-15 12:10:00,236.865,236.865,236.735,236.735,227699997.0
2007-01-15 12:15:00,236.777,236.825,236.742,236.76,327300000.0
2007-01-15 12:20:00,236.786,236.9,236.764,236.9,239200001.0
2007-01-15 12:25:00,236.906,236.915,236.854,236.868,229899999.0
2007-01-15 12:30:00,236.862,236.884,236.816,236.856,265300000.0
2007-01-15 12:35:00,236.876,236.963,236.847,236.87,293900000.0
2007-01-15 12:40:00,236.865,236.882,236.773,236.838,238500002.0
2007-01-15 12:45:00,236.838,236.904,236.814,236.829,236000000.0
2007-01-15 12:50:00,236.843,236.927,236.818,236.877,249900002.0
2007-01-15 12:55:00,236.885,236.899,236.838,236.863,377900000.0
2007-01-15 13:00:00,236.856,236.872,236.759,236.768,309800002.0
2007-01-15 13:05:00,236.8,236.835,236.752,236.757,267700001.0
2007-01-15 13:10:00,236.782,236.802,236.723,236.768,297800003.0
2007-01-15 13:15:00,236.776,236.797,236.698,236.749,228300000.0
2007-01-15 13:20:00,236.773,236.794,236.711,236.794,273399999.0
2007-01-15 13:25:00,236.812,236.847,236.751,236.762,234200001.0
2007-01-15 13:30:00,236.751,236.882,236.748,236.841,300899999.0
2007-01-15 13:35:00,236.863,236.867,236.748,236.764,268100000.0
2007-01-15 13:40:00,236.769,236.81,236.725,236.793,247899997.0
2007-01-15 13:45:00,236.769,236.798,236.672,236.686,221699999.0
2007-01-15 13:50:00,236.675,236.726,236.655,236.685,182600000.0
2007-01-15 13:55:00,236.685,236.685,236.611,236.628,279800000.0
2007-01-15 14:00:00,236.616,236.704,236.588,236.702,218400000.0
2007-01-15 14:05:00,236.69,236.705,236.643,236.681,203400000.0
2007-01-15 14:10:00,236.666,236.76,236.654,236.76,221800000.0
2007-01-15 14:15:00,236.743,236.82,236.726,236.754,279100001.0
2007-01-15 14:20:00,236.744,236.804,236.726,236.758,298800003.0
2007-01-15 14:25:00,236.79,236.856,236.751,236.82,235099999.0
2007-01-15 14:30:00,236.813,236.842,236.778,236.806,150100000.0
2007-01-15 14:35:00,236.81,236.91,236.799,236.874,305300000.0
2007-01-15 14:40:00,236.877,236.886,236.74,236.794,191800001.0
2007-01-15 14:45:00,236.788,236.851,236.783,236.787,215400000.0
2007-01-15 14:50:00,236.787,236.829,236.769,236.803,270400000.0
2007-01-15 14:55:00,236.808,236.809,236.745,236.765,287400001.0
2007-01-15 15:00:00,236.793,236.879,236.773,236.852,328000000.0
2007-01-15 15:05:00,236.849,236.865,236.801,236.825,202600000.0
2007-01-15 15:10:00,236.802,236.899,236.783,236.878,274400001.0
2007-01-15 15:15:00,236.875,236.912,236.858,236.886,248199998.0
2007-01-15 15:20:00,236.893,236.927,236.848,236.913,266100000.0
2007-01-15 15:25:00,236.915,236.915,236.828,236.84,292599999.0
2007-01-15 15:30:00,236.854,236.854,236.746,236.778,241200001.0
2007-01-15 15:35:00,236.76,236.764,236.705,236.723,214299999.0
2007-01-15 15:40:00,236.722,236.729,236.679,236.689,232299999.0
2007-01-15 15:45:00,236.684,236.733,236.626,236.684,235199999.0
2007-01-15 15:50:00,236.662,236.687,236.636,236.674,250200000.0
2007-01-15 15:55:00,236.67,236.691,236.644,236.645,295699997.0
2007-01-15 16:00:00,236.642,236.728,236.642,236.711,135400001.0
2007-01-15 16:05:00,236.714,236.738,236.645,236.738,201599999.0
2007-01-15 16:10:00,236.727,236.739,236.665,236.718,227000000.0
2007-01-15 16:15:00,236.733,236.761,236.677,236.749,282200001.0
2007-01-15 16:20:00,236.754,236.769,236.672,236.672,288299998.0
2007-01-15 16:25:00,236.66,236.74,236.646,236.674,205300000.0
2007-01-15 16:30:00,236.657,236.68,236.58,236.582,225700002.0
2007-01-15 16:35:00,236.621,236.657,236.581,236.626,317399999.0
2007-01-15 16:40:00,236.629,236.629,236.518,236.518,251500000.0
2007-01-15 16:45:00,236.514,236.619,236.514,236.583,341800001.0
2007-01-15 16:50:00,236.58,236.597,236.536,236.547,277000000.0
2007-01-15 16:55:00,236.541,236.555,236.406,236.421,320600000.0
2007-01-15 17:00:00,236.435,236.551,236.421,236.515,305700000.0
2007-01-15 17:05:00,236.501,236.524,236.427,236.465,251700000.0
2007-01-15 17:10:00,236.462,236.557,236.435,236.556,328099999.0
2007-01-15 17:15:00,236.559,236.559,236.462,236.49,257000000.0
2007-01-15 17:20:00,236.476,236.592,236.47,236.592,244000000.0
2007-01-15 17:25:00,236.603,236.651,236.532,236.533,218099999.0
2007-01-15 17:30:00,236.524,236.571,236.472,236.571,191900000.0
2007-01-15 17:35:00,236.566,236.604,236.527,236.583,238400000.0
2007-01-15 17:40:00,236.591,236.635,236.553,236.602,166900000.0
2007-01-15 17:45:00,236.622,236.738,236.613,236.732,254300000.0
2007-01-15 17:50:00,236.78,236.879,236.78,236.805,227300002.0
2007-01-15 17:55:00,236.812,236.946,236.806,236.928,221599999.0
2007-01-15 18:00:00,236.926,236.926,236.78,236.8,2456300001.0
2007-01-15 18:05:00,236.775,236.836,236.675,236.698,3481200000.0
2007-01-15 18:10:00,236.703,236.782,236.678,236.704,2333900005.0
2007-01-15 18:15:00,236.701,236.716,236.61,236.684,2280400001.0
2007-01-15 18:20:00,236.706,236.722,236.635,236.685,3051299997.0
2007-01-15 18:25:00,236.69,236.778,236.657,236.735,2101200000.0
2007-01-15 18:30:00,236.751,236.782,236.711,236.735,1984399998.0
2007-01-15 18:35:00,236.727,236.759,236.673,236.703,1321400001.0
2007-01-15 18:40:00,236.69,236.709,236.646,236.689,1343600002.0
2007-01-15 18:45:00,236.691,236.704,236.611,236.631,851899999.0
2007-01-15 18:50:00,236.627,236.716,236.58,236.685,1180999999.0
2007-01-15 18:55:00,236.682,236.708,236.624,236.656,1177799998.0
2007-01-15 19:00:00,236.629,236.654,236.554,236.6,970399999.0
2007-01-15 19:05:00,236.608,236.626,236.499,236.527,1300599998.0
2007-01-15 19:10:00,236.542,236.653,236.541,236.615,635499999.0
2007-01-15 19:15:00,236.607,236.632,236.526,236.564,772300002.0
2007-01-15 19:20:00,236.565,236.604,236.523,236.585,944099998.0
2007-01-15 19:25:00,236.583,236.615,236.484,236.536,1248800002.0
2007-01-15 19:30:00,236.539,236.57,236.489,236.493,1292999996.0
2007-01-15 19:35:00,236.48,236.562,236.448,236.552,1062900001.0
2007-01-15 19:40:00,236.564,236.62,236.546,236.598,1104599997.0
2007-01-15 19:45:00,236.6,236.745,236.554,236.67,693599996.0
2007-01-15 19:50:00,236.666,236.666,236.588,236.593,784499999.0
2007-01-15 19:55:00,236.591,236.591,236.449,236.484,858499997.0
2007-01-15 20:00:00,236.5,236.529,236.487,236.521,634200003.0
2007-01-15 20:05:00,236.522,236.606,236.501,236.582,759699999.0
2007-01-15 20:10:00,236.577,236.594,236.491,236.52,1401799999.0
2007-01-15 20:15:00,236.525,236.56,236.474,236.52,835999997.0
2007-01-15 20:20:00,236.577,236.623,236.539,236.567,1024999999.0
2007-01-15 20:25:00,236.563,236.63,236.523,236.558,1506000002.0
2007-01-15 20:30:00,236.553,236.575,236.503,236.563,1795199995.0
2007-01-15 20:35:00,236.559,236.577,236.468,236.522,659800001.0
2007-01-15 20:40:00,236.53,236.561,236.49,236.515,1459800002.0
2007-01-15 20:45:00,236.507,236.559,236.445,236.51,985000001.0
2007-01-15 20:50:00,236.535,236.559,236.486,236.545,940399999.0
2007-01-15 20:55:00,236.535,236.56,236.489,236.511,1627799999.0
2007-01-15 21:00:00,236.539,236.552,236.47,236.493,1432599995.0
2007-01-15 21:05:00,236.492,236.595,236.473,236.586,766799999.0
2007-01-15 21:10:00,236.597,236.597,236.456,236.496,793799998.0
2007-01-15 21:15:00,236.486,236.57,236.463,236.495,1089699999.0
2007-01-15 21:20:00,236.494,236.538,236.434,236.512,1215499997.0
2007-01-15 21:25:00,236.515,236.52,236.452,236.504,830000001.0
2007-01-15 21:30:00,236.505,236.569,236.446,236.569,557800000.0
2007-01-15 21:35:00,236.549,236.549,236.484,236.515,310799998.0
2007-01-15 21:40:00,236.517,236.537,236.44,236.471,448100002.0
2007-01-15 21:45:00,236.498,236.535,236.457,236.49,476800000.0
2007-01-15 21:50:00,236.49,236.528,236.459,236.52,372299999.0
2007-01-15 21:55:00,236.529,236.561,236.48,236.516,437500002.0
2007-01-15 22:00:00,236.496,236.598,236.496,236.58,838399999.0
2007-01-15 22:05:00,236.572,236.6,236.532,236.584,247500000.0
2007-01-15 22:10:00,236.564,236.601,236.533,236.556,332099999.0
2007-01-15 22:15:00,236.566,236.598,236.517,236.528,606400001.0
2007-01-15 22:20:00,236.532,236.568,236.462,236.495,321500001.0
2007-01-15 22:25:00,236.473,236.536,236.423,236.533,582700003.0
2007-01-15 22:30:00,236.468,236.512,236.364,236.439,712499998.0
2007-01-15 22:35:00,236.421,236.487,236.386,236.446,389500000.0
2007-01-15 22:40:00,236.457,236.499,236.381,236.483,389500001.0
2007-01-15 22:45:00,236.451,236.509,236.436,236.488,475600001.0
2007-01-15 22:50:00,236.516,236.516,236.428,236.482,369399999.0
2007-01-15 22:55:00,236.481,236.516,236.461,236.495,347600000.0
2007-01-15 23:00:00,236.53,236.601,236.503,236.576,275800000.0
2007-01-15 23:05:00,236.586,236.661,236.583,236.623,247200000.0
2007-01-15 23:10:00,236.609,236.613,236.527,236.61,241799999.0
2007-01-15 23:15:00,236.619,236.627,236.541,236.541,249500002.0
2007-01-15 23:20:00,236.556,236.577,236.486,236.56,269499999.0
2007-01-15 23:25:00,236.551,236.605,236.506,236.506,277200000.0
2007-01-15 23:30:00,236.534,236.592,236.534,236.58,262300001.0
2007-01-15 23:35:00,236.581,236.61,236.54,236.553,183000000.0
2007-01-15 23:40:00,236.549,236.59,236.495,236.53,245599998.0
2007-01-15 23:45:00,236.519,236.528,236.452,236.528,258200000.0
2007-01-15 23:50:00,236.526,236.553,236.487,236.535,250200001.0
2007-01-15 23:55:00,236.545,236.583,236.467,236.545,316300001.0
2007-01-16 00:00:00,236.537,236.553,236.433,236.442,238999999.0
2007-01-16 00:05:00,236.449,236.494,236.428,236.493,272100003.0
2007-01-16 00:10:00,236.531,236.539,236.425,236.499,274700001.0
2007-01-16 00:15:00,236.511,236.559,236.504,236.542,316299999.0
2007-01-16 00:20:00,236.549,236.589,236.497,236.567,207899999.0
2007-01-16 00:25:00,236.543,236.612,236.527,236.597,287500001.0
2007-01-16 00:30:00,236.57,236.582,236.498,236.5,175200001.0
2007-01-16 00:35:00,236.526,236.545,236.494,236.494,255900000.0
2007-01-16 00:40:00,236.526,236.578,236.507,236.571,194900000.0
2007-01-16 00:45:00,236.57,236.577,236.509,236.537,194600000.0
2007-01-16 00:50:00,236.569,236.605,236.534,236.594,236500001.0
2007-01-16 00:55:00,236.607,236.622,236.556,236.589,306000001.0
2007-01-16 01:00:00,236.615,236.615,236.545,236.573,248200000.0
2007-01-16 01:05:00,236.576,236.625,236.559,236.566,228500003.0
2007-01-16 01:10:00,236.585,236.615,236.529,236.561,300900000.0
2007-01-16 01:15:00,236.556,236.594,236.506,236.557,243800000.0
2007-01-16 01:20:00,236.56,236.587,236.538,236.574,283300002.0
2007-01-16 01:25:00,236.572,236.584,236.544,236.563,271900000.0
2007-01-16 01:30:00,236.563,236.595,236.548,236.565,252300000.0
2007-01-16 01:35:00,236.567,236.585,236.526,236.585,243799999.0
2007-01-16 01:40:00,236.589,236.622,236.549,236.564,254300000.0
2007-01-16 01:45:00,236.591,236.661,236.572,236.64,235300001.0
2007-01-16 01:50:00,236.628,236.651,236.579,236.633,246700000.0
2007-01-16 01:55:00,236.622,236.633,236.512,236.515,229699999.0
2007-01-16 02:00:00,236.526,236.565,236.385,236.395,189299998.0
2007-01-16 02:05:00,236.418,236.463,236.388,236.398,271900002.0
2007-01-16 02:10:00,236.374,236.44,236.353,236.379,290900002.0
2007-01-16 02:15:00,236.382,236.403,236.332,236.376,246400000.0
2007-01-16 02:20:00,236.348,236.373,236.31,236.347,208199999.0
2007-01-16 02:25:00,236.352,236.352,236.269,236.314,270200001.0
2007-01-16 02:30:00,236.337,236.392,236.296,236.346,293400003.0
2007-01-16 02:35:00,236.351,236.408,236.307,236.334,284900000.0
2007-01-16 02:40:00,236.366,236.433,236.349,236.425,214600001.0
2007-01-16 02:45:00,236.382,236.463,236.364,236.463,274299999.0
2007-01-16 02:50:00,236.452,236.623,236.452,236.623,284799999.0
2007-01-16 02:55:00,236.599,236.627,236.525,236.586,278699999.0
2007-01-16 03:00:00,236.57,236.696,236.553,236.642,239100000.0
2007-01-16 03:05:00,236.626,236.671,236.581,236.662,311900001.0
2007-01-16 03:10:00,236.659,236.676,236.575,236.615,260400000.0
2007-01-16 03:15:00,236.612,236.655,236.57,236.655,231599998.0
2007-01-16 03:20:00,236.629,236.692,236.575,236.668,342899999.0
2007-01-16 03:25:00,236.659,236.678,236.624,236.635,264800002.0
2007-01-16 03:30:00,236.666,236.676,236.584,236.611,324099997.0
2007-01-16 03:35:00,236.637,236.674,236.588,236.65,229599999.0
2007-01-16 03:40:00,236.635,236.635,236.547,236.558,255200001.0
2007-01-16 03:45:00,236.555,236.578,236.511,236.537,215800001.0
2007-01-16 03:50:00,236.563,236.593,236.513,236.541,259700001.0
2007-01-16 03:55:00,236.546,236.644,236.533,236.601,222900002.0
2007-01-16 04:00:00,236.613,236.634,236.567,236.612,223600001.0
2007-01-16 04:05:00,236.586,236.628,236.55,236.604,354200001.0
2007-01-16 04:10:00,236.62,236.628,236.549,236.596,206100001.0
2007-01-16 04:15:00,236.608,236.644,236.577,236.624,240100000.0
2007-01-16 04:20:00,236.612,236.651,236.572,236.618,240199999.0
2007-01-16 04:25:00,236.623,236.63,236.571,236.624,178899999.0
2007-01-16 04:30:00,236.636,236.689,236.594,236.632,221900001.0
2007-01-16 04:35:00,236.643,236.647,236.526,236.573,145800000.0
2007-01-16 04:40:00,236.571,236.601,236.5,236.542,196300000.0
2007-01-16 04:45:00,236.491,236.567,236.479,236.515,192600000.0
2007-01-16 04:50:00,236.542,236.543,236.447,236.469,291500001.0
2007-01-16 04:55:00,236.498,236.521,236.462,236.493,234800001.0
2007-01-16 05:00:00,236.513,236.562,236.492,236.531,269399999.0
2007-01-16 05:05:00,236.56,236.602,236.53,236.602,234700000.0
2007-01-16 05:10:00,236.593,236.649,236.56,236.602,253400002.0
2007-01-16 05:15:00,236.598,236.613,236.554,236.596,176500001.0
2007-01-16 05:20:00,236.645,236.651,236.572,236.588,207600001.0
2007-01-16 05:25:00,236.608,236.619,236.533,236.533,285199999.0
2007-01-16 05:30:00,236.585,236.604,236.537,236.588,256700001.0
2007-01-16 05:35:00,236.592,236.614,236.572,236.6,237800001.0
2007-01-16 05:40:00,236.63,236.64,236.565,236.59,191000001.0
2007-01-16 05:45:00,236.579,236.599,236.54,236.55,172900000.0
2007-01-16 05:50:00,236.588,236.608,236.543,236.594,261999999.0
2007-01-16 05:55:00,236.543,236.642,236.54,236.642,256499997.0
2007-01-16 06:00:00,236.637,236.705,236.626,236.683,190599999.0
2007-01-16 06:05:00,236.677,236.677,236.599,236.629,163699999.0
2007-01-16 06:10:00,236.619,236.673,236.607,236.671,204100001.0
2007-01-16 06:15:00,236.656,236.688,236.619,236.637,275500000.0
2007-01-16 06:20:00,236.666,236.67,236.601,236.67,210499999.0
2007-01-16 06:25:00,236.673,236.69,236.601,236.647,326000001.0
2007-01-16 06:30:00,236.644,236.67,236.584,236.621,203900000.0
2007-01-16 06:35:00,236.617,236.621,236.531,236.561,234800001.0
2007-01-16 06:40:00,236.523,236.604,236.523,236.58,172200000.0
2007-01-16 06:45:00,236.594,236.632,236.565,236.574,190200000.0
2007-01-16 06:50:00,236.61,236.64,236.586,236.611,246800000.0
2007-01-16 06:55:00,236.636,236.668,236.573,236.625,233200000.0
2007-01-16 07:00:00,236.621,236.644,236.596,236.622,229399997.0
2007-01-16 07:05:00,236.62,236.624,236.581,236.603,273599999.0
2007-01-16 07:10:00,236.609,236.627,236.561,236.592,258099998.0
2007-01-16 07:15:00,236.599,236.606,236.542,236.575,296200001.0
2007-01-16 07:20:00,236.574,236.591,236.52,236.559,226500001.0
2007-01-16 07:25:00,236.575,236.613,236.547,236.586,327600000.0
2007-01-16 07:30:00,236.576,236.609,236.551,236.57,212700000.0
2007-01-16 07:35:00,236.582,236.582,236.46,236.52,254700001.0
2007-01-16 07:40:00,236.52,236.562,236.481,236.537,227200001.0
2007-01-16 07:45:00,236.528,236.618,236.491,236.618,321900002.0
2007-01-16 07:50:00,236.621,236.621,236.443,236.557,332700002.0
2007-01-16 07:55:00,236.541,236.62,236.541,236.618,266399997.0
2007-01-16 08:00:00,236.599,236.599,236.466,236.494,184199999.0
2007-01-16 08:05:00,236.502,236.507,236.416,236.457,239899999.0
2007-01-16 08:10:00,236.468,236.509,236.418,236.439,145799999.0
2007-01-16 08:15:00,236.446,236.452,236.361,236.41,195900001.0
2007-01-16 08:20:00,236.416,236.508,236.364,236.495,195000001.0
2007-01-16 08:25:00,236.456,236.506,236.433,236.488,218100001.0
2007-01-16 08:30:00,236.491,236.538,236.467,236.538,337100000.0
2007-01-16 08:35:00,236.525,236.538,236.476,236.483,276499999.0
2007-01-16 08:40:00,236.512,236.545,236.451,236.52,295999999.0
2007-01-16 08:45:00,236.5,236.512,236.398,236.441,242600000.0
2007-01-16 08:50:00,236.423,236.455,236.365,236.394,176300001.0
2007-01-16 08:55:00,236.396,236.426,236.332,236.398,242900000.0
2007-01-16 09:00:00,236.375,236.43,236.346,236.402,222799998.0
2007-01-16 09:05:00,236.43,236.623,236.401,236.607,245600000.0
2007-01-16 09:10:00,236.621,236.669,236.561,236.59,202600000.0
2007-01-16 09:15:00,236.621,236.672,236.556,236.575,209999999.0
2007-01-16 09:20:00,236.586,236.628,236.529,236.573,275099998.0
2007-01-16 09:25:00,236.563,236.662,236.563,236.598,265899999.0
2007-01-16 09:30:00,236.635,236.713,236.635,236.713,238800001.0
2007-01-16 09:35:00,236.703,236.748,236.672,236.73,241100000.0
2007-01-16 09:40:00,236.724,236.759,236.703,236.731,272700000.0
2007-01-16 09:45:00,236.755,236.765,236.603,236.652,224800000.0
2007-01-16 09:50:00,236.673,236.717,236.59,236.645,304600002.0
2007-01-16 09:55:00,236.652,236.721,236.587,236.68,257500000.0
2007-01-16 10:00:00,236.692,236.759,236.659,236.749,256199999.0
2007-01-16 10:05:00,236.761,236.764,236.672,236.701,289100000.0
2007-01-16 10:10:00,236.712,236.829,236.702,236.813,226400000.0
2007-01-16 10:15:00,236.824,236.84,236.763,236.821,188199998.0
2007-01-16 10:20:00,236.838,236.857,236.758,236.857,207500000.0
2007-01-16 10:25:00,236.863,236.876,236.818,236.848,216200001.0
2007-01-16 10:30:00,236.857,236.897,236.812,236.878,271800000.0
2007-01-16 10:35:00,236.865,236.865,236.797,236.837,263600001.0
2007-01-16 10:40:00,236.841,236.856,236.785,236.798,215099999.0
2007-01-16 10:45:00,236.798,236.845,236.734,236.782,280600000.0
2007-01-16 10:50:00,236.78,236.849,236.77,236.771,224700000.0
2007-01-16 10:55:00,236.755,236.763,236.597,236.597,244099997.0
2007-01-16 11:00:00,236.589,236.746,236.55,236.73,204100000.0
2007-01-16 11:05:00,236.708,236.868,236.708,236.793,258000002.0
2007-01-16 11:10:00,236.794,236.862,236.739,236.805,231100000.0
2007-01-16 11:15:00,236.804,236.872,236.739,236.864,185400001.0
2007-01-16 11:20:00,236.83,236.844,236.801,236.805,176600000.0
2007-01-16 11:25:00,236.801,236.856,236.755,236.784,215700000.0
2007-01-16 11:30:00,236.809,237.005,236.809,236.838,220499998.0
2007-01-16 11:35:00,236.832,236.838,236.541,236.561,322900002.0
2007-01-16 11:40:00,236.549,236.623,236.513,236.542,322699997.0
2007-01-16 11:45:00,236.57,236.585,236.495,236.509,258999999.0
2007-01-16 11:50:00,236.508,236.613,236.508,236.564,223000002.0
2007-01-16 11:55:00,236.585,236.714,236.557,236.673,205700000.0
2007-01-16 12:00:00,236.678,236.704,236.536,236.538,235700000.0
2007-01-16 12:05:00,236.517,236.52,236.374,236.374,286100000.0
2007-01-16 12:10:00,236.412,236.528,236.395,236.447,221400000.0
2007-01-16 12:15:00,236.434,236.458,236.358,236.397,330300000.0
2007-01-16 12:20:00,236.392,236.494,236.35,236.44,296299998.0
2007-01-16 12:25:00,236.461,236.5,236.343,236.378,254199999.0
2007-01-16 12:30:00,236.395,236.45,236.357,236.427,270900000.0
2007-01-16 12:35:00,236.449,236.449,236.372,236.418,322900001.0
2007-01-16 12:40:00,236.393,236.458,236.383,236.423,236800001.0
2007-01-16 12:45:00,236.43,236.475,236.396,236.41,343900001.0
2007-01-16 12:50:00,236.437,236.59,236.425,236.59,199200000.0
2007-01-16 12:55:00,236.575,236.575,236.475,236.525,251699998.0
2007-01-16 13:00:00,236.536,236.563,236.434,236.489,367400000.0
2007-01-16 13:05:00,236.485,236.498,236.442,236.442,213999998.0
2007-01-16 13:10:00,236.416,236.487,236.416,236.441,257500000.0
2007-01-16 13:15:00,236.445,236.523,236.427,236.489,266499999.0
2007-01-16 13:20:00,236.528,236.672,236.478,236.672,202900000.0
2007-01-16 13:25:00,236.681,236.704,236.622,236.626,279300001.0
2007-01-16 13:30:00,236.619,236.624,236.541,236.565,326400001.0
2007-01-16 13:35:00,236.538,236.599,236.522,236.545,215000000.0
2007-01-16 13:40:00,236.559,236.611,236.546,236.565,232700000.0
2007-01-16 13:45:00,236.543,236.56,236.503,236.547,301500000.0
2007-01-16 13:50:00,236.546,236.651,236.528,236.642,269100000.0
2007-01-16 13:55:00,236.619,236.812,236.591,236.74,328500001.0
2007-01-16 14:00:00,236.749,236.891,236.711,236.779,258599999.0
2007-01-16 14:05:00,236.746,236.879,236.675,236.861,203100002.0
2007-01-16 14:10:00,236.85,236.92,236.843,236.87,272400001.0
2007-01-16 14:15:00,236.871,236.908,236.84,236.889,249200002.0
2007-01-16 14:20:00,236.872,236.892,236.801,236.863,243500000.0
2007-01-16 14:25:00,236.864,236.919,236.821,236.891,229100000.0
2007-01-16 14:30:00,236.854,236.898,236.838,236.86,308500001.0
2007-01-16 14:35:00,236.865,236.939,236.845,236.888,244299999.0
2007-01-16 14:40:00,236.894,236.996,236.894,236.996,241800000.0
2007-01-16 14:45:00,236.984,237.04,236.952,237.006,230900000.0
2007-01-16 14:50:00,236.993,236.996,236.951,236.96,330899998.0
2007-01-16 14:55:00,236.973,237.05,236.946,237.021,210599999.0
2007-01-16 15:00:00,237.028,237.035,236.939,236.982,203000000.0
2007-01-16 15:05:00,236.947,237.057,236.928,236.987,191300001.0
2007-01-16 15:10:00,236.974,237.03,236.942,236.99,275600001.0
2007-01-16 15:15:00,236.984,237.104,236.974,237.095,205200000.0
2007-01-16 15:20:00,237.101,237.225,237.101,237.2,194100000.0
2007-01-16 15:25:00,237.203,237.227,237.154,237.154,275500002.0
2007-01-16 15:30:00,237.138,237.248,237.125,237.222,374399999.0
2007-01-16 15:35:00,237.226,237.228,237.145,237.174,220200000.0
2007-01-16 15:40:00,237.174,237.198,237.104,237.155,212499999.0
2007-01-16 15:45:00,237.148,237.185,237.108,237.155,286299999.0
2007-01-16 15:50:00,237.135,237.186,237.093,237.121,218100001.0
2007-01-16 15:55:00,237.121,237.141,237.049,237.065,199700000.0
2007-01-16 16:00:00,237.055,237.104,237.035,237.059,181100000.0
2007-01-16 16:05:00,237.076,237.143,237.056,237.107,253400001.0
2007-01-16 16:10:00,237.091,237.091,236.974,237.003,246200000.0
2007-01-16 16:15:00,237.021,237.042,236.987,237.001,237200001.0
2007-01-16 16:20:00,236.972,236.98,236.758,236.758,280700003.0
2007-01-16 16:25:00,236.755,236.768,236.665,236.762,223700000.0
2007-01-16 16:30:00,236.738,236.814,236.704,236.803,332300000.0
2007-01-16 16:35:00,236.756,236.756,236.617,236.647,235500000.0
2007-01-16 16:40:00,236.626,236.674,236.617,236.668,266900000.0
2007-01-16 16:45:00,236.67,236.745,236.669,236.704,245600000.0
2007-01-16 16:50:00,236.711,236.711,236.476,236.544,247300002.0
2007-01-16 16:55:00,236.544,236.63,236.491,236.498,195400000.0
2007-01-16 17:00:00,236.466,236.599,236.466,236.585,293300000.0
2007-01-16 17:05:00,236.579,236.611,236.537,236.578,233600000.0
2007-01-16 17:10:00,236.574,236.671,236.547,236.628,202199999.0
2007-01-16 17:15:00,236.637,236.655,236.588,236.642,241599999.0
2007-01-16 17:20:00,236.646,236.669,236.61,236.634,204499999.0
2007-01-16 17:25:00,236.629,236.638,236.54,236.552,257100001.0
2007-01-16 17:30:00,236.548,236.683,236.548,236.631,263700000.0
2007-01-16 17:35:00,236.616,236.624,236.494,236.513,295200000.0
2007-01-16 17:40:00,236.498,236.624,236.493,236.594,217099998.0
2007-01-16 17:45:00,236.606,236.718,236.546,236.68,238300000.0
2007-01-16 17:50:00,236.73,236.816,236.713,236.756,220500000.0
2007-01-16 17:55:00,236.739,236.798,236.713,236.719,332900001.0
2007-01-16 18:00:00,236.724,236.73,236.65,236.68,2413900005.0
2007-01-16 18:05:00,236.704,236.704,236.567,236.62,3332699999.0
2007-01-16 18:10:00,236.63,236.695,236.621,236.663,2353800000.0
2007-01-16 18:15:00,236.676,236.702,236.614,236.644,2231200000.0
2007-01-16 18:20:00,236.641,236.651,236.575,236.585,3328300009.0
2007-01-16 18:25:00,236.581,236.661,236.518,236.661,2019699997.0
2007-01-16 18:30:00,236.674,236.674,236.44,236.473,1963799997.0
2007-01-16 18:35:00,236.49,236.536,236.448,236.454,1304399997.0
2007-01-16 18:40:00,236.457,236.565,236.453,236.532,1485700005.0
2007-01-16 18:45:00,236.536,236.606,236.475,236.493,825900000.0
2007-01-16 18:50:00,236.485,236.501,236.408,236.453,1270200003.0
2007-01-16 18:55:00,236.464,236.515,236.427,236.479,1069900002.0
2007-01-16 19:00:00,236.466,236.483,236.404,236.436,852499995.0
2007-01-16 19:05:00,236.42,236.432,236.326,236.365,1328900003.0
2007-01-16 19:10:00,236.38,236.404,236.328,236.389,644299998.0
2007-01-16 19:15:00,236.4,236.473,236.383,236.456,786300001.0
2007-01-16 19:20:00,236.458,236.475,236.342,236.425,1041699999.0
2007-01-16 19:25:00,236.429,236.492,236.423,236.492,1236800005.0
2007-01-16 19:30:00,236.491,236.579,236.49,236.535,1168800002.0
2007-01-16 19:35:00,236.529,236.665,236.529,236.637,1030799997.0
2007-01-16 19:40:00,236.629,236.656,236.584,236.629,1056700003.0
2007-01-16 19:45:00,236.646,236.68,236.614,236.655,649299999.0
2007-01-16 19:50:00,236.653,236.716,236.627,236.644,757200000.0
2007-01-16 19:55:00,236.669,236.692,236.606,236.614,850700001.0
2007-01-16 20:00:00,236.623,236.666,236.599,236.642,592300000.0
2007-01-16 20:05:00,236.637,236.642,236.556,236.635,930900002.0
2007-01-16 20:10:00,236.637,236.657,236.599,236.632,1355100005.0
2007-01-16 20:15:00,236.629,236.651,236.536,236.536,881600005.0
2007-01-16 20:20:00,236.592,236.644,236.536,236.626,1035600001.0
2007-01-16 20:25:00,236.638,236.651,236.57,236.584,1736800004.0
2007-01-16 20:30:00,236.593,236.647,236.545,236.597,1805500001.0
2007-01-16 20:35:00,236.595,236.624,236.544,236.595,701300003.0
2007-01-16 20:40:00,236.609,236.647,236.55,236.611,1507499999.0
2007-01-16 20:45:00,236.6,236.614,236.52,236.565,1201899994.0
2007-01-16 20:50:00,236.602,236.638,236.545,236.592,960700000.0
2007-01-16 20:55:00,236.612,236.616,236.489,236.543,1663800003.0
2007-01-16 21:00:00,236.55,236.569,236.492,236.569,1496300001.0
2007-01-16 21:05:00,236.568,236.6,236.519,236.564,731900005.0
2007-01-16 21:10:00,236.561,236.582,236.501,236.582,811899999.0
2007-01-16 21:15:00,236.582,236.605,236.56,236.58,1165699999.0
2007-01-16 21:20:00,236.602,236.635,236.527,236.626,1026800002.0
2007-01-16 21:25:00,236.631,236.631,236.555,236.611,741699997.0
2007-01-16 21:30:00,236.595,236.625,236.54,236.602,594800003.0
2007-01-16 21:35:00,236.588,236.634,236.559,236.626,247499999.0
2007-01-16 21:40:00,236.614,236.69,236.577,236.679,537400000.0
2007-01-16 21:45:00,236.67,236.69,236.623,236.647,459200000.0
2007-01-16 21:50:00,236.648,236.681,236.619,236.64,388000001.0
2007-01-16 21:55:00,236.673,236.71,236.627,236.633,361100000.0
2007-01-16 22:00:00,236.618,236.682,236.608,236.648,849500002.0
2007-01-16 22:05:00,236.643,236.665,236.602,236.633,319499998.0
2007-01-16 22:10:00,236.613,236.64,236.585,236.625,358399999.0
2007-01-16 22:15:00,236.549,236.651,236.486,236.622,717999997.0
2007-01-16 22:20:00,236.607,236.635,236.572,236.618,365700001.0
2007-01-16 22:25:00,236.577,236.647,236.577,236.626,555700000.0
2007-01-16 22:30:00,236.614,236.65,236.601,236.611,725699999.0
2007-01-16 22:35:00,236.616,236.625,236.534,236.588,388700001.0
2007-01-16 22:40:00,236.615,236.635,236.586,236.62,407500000.0
2007-01-16 22:45:00,236.591,236.645,236.563,236.608,470800002.0
2007-01-16 22:50:00,236.622,236.622,236.559,236.6,339400001.0
2007-01-16 22:55:00,236.58,236.609,236.543,236.565,283000001.0
2007-01-16 23:00:00,236.552,236.573,236.48,236.548,224100000.0
2007-01-16 23:05:00,236.535,236.566,236.508,236.526,270900001.0
2007-01-16 23:10:00,236.499,236.565,236.493,236.546,233699999.0
2007-01-16 23:15:00,236.547,236.57,236.482,236.555,195700000.0
2007-01-16 23:20:00,236.558,236.559,236.503,236.516,245500002.0
2007-01-16 23:25:00,236.537,236.576,236.516,236.527,191500000.0
2007-01-16 23:30:00,236.556,236.582,236.512,236.568,215000002.0
2007-01-16 23:35:00,236.555,236.583,236.493,236.559,255000000.0
2007-01-16 23:40:00,236.56,236.594,236.527,236.589,267500000.0
2007-01-16 23:45:00,236.589,236.653,236.557,236.623,211599999.0
2007-01-16 23:50:00,236.594,236.681,236.575,236.583,217600001.0
2007-01-16 23:55:00,236.571,236.62,236.518,236.611,284299997.0
2007-01-17 00:00:00,236.615,236.675,236.56,236.616,217500000.0
2007-01-17 00:05:00,236.601,236.672,236.586,236.658,258900002.0
2007-01-17 00:10:00,236.647,236.687,236.621,236.675,282699999.0
2007-01-17 00:15:00,236.676,236.713,236.637,236.713,382599999.0
2007-01-17 00:20:00,236.706,236.706,236.624,236.68,243300001.0
2007-01-17 00:25:00,236.687,236.687,236.598,236.598,289800001.0
2007-01-17 00:30:00,236.618,236.66,236.598,236.616,247000002.0
2007-01-17 00:35:00,236.64,236.676,236.604,236.636,247700000.0
2007-01-17 00:40:00,236.632,236.632,236.519,236.601,172700000.0
2007-01-17 00:45:00,236.608,236.625,236.551,236.579,228600001.0
2007-01-17 00:50:00,236.601,236.626,236.549,236.567,289900000.0
2007-01-17 00:55:00,236.544,236.589,236.525,236.533,225599999.0
2007-01-17 01:00:00,236.561,236.629,236.546,236.614,234900000.0
2007-01-17 01:05:00,236.596,236.699,236.57,236.681,208100000.0
2007-01-17 01:10:00,236.693,236.792,236.693,236.717,250700000.0
2007-01-17 01:15:00,236.7,236.785,236.681,236.723,294299999.0
2007-01-17 01:20:00,236.727,236.804,236.722,236.78,320899999.0
2007-01-17 01:25:00,236.78,236.811,236.726,236.757,232400001.0
2007-01-17 01:30:00,236.778,236.786,236.719,236.766,227700001.0
2007-01-17 01:35:00,236.76,236.893,236.76,236.828,231999999.0
2007-01-17 01:40:00,236.831,236.854,236.806,236.84,184300000.0
2007-01-17 01:45:00,236.818,236.85,236.751,236.761,281600000.0
2007-01-17 01:50:00,236.763,236.878,236.754,236.863,219699999.0
2007-01-17 01:55:00,236.847,236.858,236.799,236.828,263600001.0
2007-01-17 02:00:00,236.815,236.895,236.815,236.88,233200000.0
2007-01-17 02:05:00,236.885,237.023,236.874,236.997,218899999.0
2007-01-17 02:10:00,237.009,237.031,236.978,237.01,283199999.0
2007-01-17 02:15:00,237.023,237.058,237.007,237.032,223100002.0
2007-01-17 02:20:00,237.043,237.082,237.043,237.043,181900000.0
2007-01-17 02:25:00,237.046,237.055,236.963,236.984,223999999.0
2007-01-17 02:30:00,236.997,237.056,236.983,237.051,180399999.0
2007-01-17 02:35:00,237.047,237.057,236.968,236.998,307100002.0
2007-01-17 02:40:00,236.99,237.0,236.95,236.987,292099999.0
2007-01-17 02:45:00,236.989,237.0,236.916,236.956,216399999.0
2007-01-17 02:50:00,236.95,236.98,236.916,236.98,207000000.0
2007-01-17 02:55:00,236.976,236.985,236.925,236.954,324900003.0
2007-01-17 03:00:00,236.956,237.047,236.956,237.027,317800003.0
2007-01-17 03:05:00,237.024,237.08,237.021,237.037,200200001.0
2007-01-17 03:10:00,237.046,237.054,237.007,237.022,204599998.0
2007-01-17 03:15:00,237.047,237.06,236.98,237.011,254799999.0
2007-01-17 03:20:00,237.0,237.011,236.926,236.967,310800001.0
2007-01-17 03:25:00,236.981,236.981,236.928,236.963,219899998.0
2007-01-17 03:30:00,237.002,237.018,236.906,236.95,315100000.0
2007-01-17 03:35:00,236.934,237.022,236.934,237.0,209500001.0
2007-01-17 03:40:00,236.989,236.999,236.938,236.973,206300000.0
2007-01-17 03:45:00,236.95,236.972,236.9,236.954,294600001.0
2007-01-17 03:50:00,236.941,236.962,236.882,236.942,201399998.0
2007-01-17 03:55:00,236.953,236.966,236.893,236.944,251100001.0
2007-01-17 04:00:00,236.891,236.95,236.885,236.935,222800000.0
2007-01-17 04:05:00,236.924,236.945,236.872,236.914,334599996.0
2007-01-17 04:10:00,236.908,236.945,236.893,236.906,236800001.0
2007-01-17 04:15:00,236.872,236.925,236.854,236.889,263200000.0
2007-01-17 04:20:00,236.899,236.936,236.88,236.905,256200002.0
2007-01-17 04:25:00,236.88,236.912,236.855,236.91,249000000.0
2007-01-17 04:30:00,236.927,236.927,236.851,236.894,182399999.0
2007-01-17 04:35:00,236.897,236.923,236.857,236.896,298600000.0
2007-01-17 04:40:00,236.894,236.939,236.87,236.913,275100001.0
2007-01-17 04:45:00,236.882,236.948,236.869,236.909,198700000.0
2007-01-17 04:50:00,236.921,236.97,236.889,236.97,278600001.0
2007-01-17 04:55:00,236.931,236.985,236.913,236.947,275599999.0
2007-01-17 05:00:00,236.962,236.977,236.918,236.974,239499998.0
2007-01-17 05:05:00,236.959,236.989,236.93,236.969,236500000.0
2007-01-17 05:10:00,236.963,236.971,236.931,236.938,280600001.0
2007-01-17 05:15:00,236.925,236.966,236.915,236.933,194800000.0
2007-01-17 05:20:00,236.964,237.002,236.92,236.931,254599998.0
2007-01-17 05:25:00,236.928,236.932,236.88,236.888,292199997.0
2007-01-17 05:30:00,236.907,236.913,236.835,236.88,290199999.0
2007-01-17 05:35:00,236.888,236.898,236.8,236.848,221400000.0
2007-01-17 05:40:00,236.842,236.892,236.803,236.892,289300001.0
2007-01-17 05:45:00,236.87,236.891,236.812,236.852,236600002.0
2007-01-17 05:50:00,236.853,236.88,236.808,236.873,204700000.0
2007-01-17 05:55:00,236.858,236.877,236.821,236.832,297400001.0
2007-01-17 06:00:00,236.854,236.887,236.789,236.828,256399999.0
2007-01-17 06:05:00,236.855,236.855,236.788,236.795,250000003.0
2007-01-17 06:10:00,236.815,236.832,236.759,236.812,274000000.0
2007-01-17 06:15:00,236.798,236.846,236.789,236.814,258400000.0
2007-01-17 06:20:00,236.803,236.833,236.765,236.814,352800000.0
2007-01-17 06:25:00,236.806,236.83,236.743,236.764,293000001.0
2007-01-17 06:30:00,236.757,236.786,236.698,236.741,237400000.0
2007-01-17 06:35:00,236.725,236.754,236.652,236.71,257000001.0
2007-01-17 06:40:00,236.719,236.78,236.678,236.723,262700000.0
2007-01-17 06:45:00,236.715,236.715,236.653,236.696,211100001.0
2007-01-17 06:50:00,236.712,236.724,236.642,236.724,345200000.0
2007-01-17 06:55:00,236.691,236.777,236.682,236.752,151500000.0
2007-01-17 07:00:00,236.725,236.761,236.693,236.747,245399999.0
2007-01-17 07:05:00,236.754,236.808,236.741,236.788,240200001.0
2007-01-17 07:10:00,236.786,236.824,236.747,236.811,254900001.0
2007-01-17 07:15:00,236.807,236.831,236.766,236.803,221300002.0
2007-01-17 07:20:00,236.844,236.875,236.786,236.842,271199999.0
2007-01-17 07:25:00,236.847,236.865,236.796,236.858,236600000.0
2007-01-17 07:30:00,236.84,236.876,236.813,236.857,243900001.0
2007-01-17 07:35:00,236.882,236.901,236.841,236.883,202000000.0
2007-01-17 07:40:00,236.906,236.908,236.767,236.809,258599998.0
2007-01-17 07:45:00,236.776,236.851,236.773,236.826,292700001.0
2007-01-17 07:50:00,236.815,236.836,236.727,236.788,346300000.0
2007-01-17 07:55:00,236.763,236.797,236.731,236.746,277899999.0
2007-01-17 08:00:00,236.789,236.792,236.653,236.678,260300000.0
2007-01-17 08:05:00,236.69,236.774,236.647,236.751,228000000.0
2007-01-17 08:10:00,236.757,236.883,236.733,236.828,237399999.0
2007-01-17 08:15:00,236.824,236.858,236.794,236.827,195900000.0
2007-01-17 08:20:00,236.836,236.902,236.797,236.857,203800000.0
2007-01-17 08:25:00,236.847,236.847,236.778,236.82,224800000.0
2007-01-17 08:30:00,236.807,236.833,236.757,236.774,347900002.0
2007-01-17 08:35:00,236.765,236.783,236.698,236.749,230100000.0
2007-01-17 08:40:00,236.749,236.923,236.74,236.878,254900002.0
2007-01-17 08:45:00,236.853,236.904,236.819,236.893,286499998.0
2007-01-17 08:50:00,236.897,236.918,236.834,236.839,225000001.0
2007-01-17 08:55:00,236.847,236.944,236.847,236.875,266399999.0
2007-01-17 09:00:00,236.844,236.869,236.787,236.854,172700001.0
2007-01-17 09:05:00,236.852,236.946,236.852,236.928,242499999.0
2007-01-17 09:10:00,236.919,236.987,236.862,236.974,283300001.0
2007-01-17 09:15:00,236.989,237.0,236.9,236.924,287799999.0
2007-01-17 09:20:00,236.946,237.04,236.913,237.02,261599999.0
2007-01-17 09:25:00,237.021,237.128,236.991,237.112,296000001.0
2007-01-17 09:30:00,237.123,237.18,237.057,237.115,238600001.0
2007-01-17 09:35:00,237.116,237.24,237.079,237.24,239300001.0
2007-01-17 09:40:00,237.224,237.282,237.189,237.23,245100001.0
2007-01-17 09:45:00,237.198,237.217,237.104,237.151,185800000.0
2007-01-17 09:50:00,237.154,237.154,237.078,237.087,258300001.0
2007-01-17 09:55:00,237.077,237.08,236.95,236.991,256500000.0
2007-01-17 10:00:00,237.025,237.165,237.025,237.091,282500001.0
2007-01-17 10:05:00,237.096,237.097,236.911,236.965,229200000.0
2007-01-17 10:10:00,236.98,237.059,236.98,237.009,197799999.0
2007-01-17 10:15:00,236.967,236.967,236.83,236.923,152200000.0
2007-01-17 10:20:00,236.944,236.977,236.886,236.954,298400001.0
2007-01-17 10:25:00,236.945,237.064,236.936,237.033,314000002.0
2007-01-17 10:30:00,237.056,237.056,236.924,236.941,220400000.0
2007-01-17 10:35:00,236.953,237.124,236.953,237.114,218400000.0
2007-01-17 10:40:00,237.093,237.111,236.968,237.004,239400000.0
2007-01-17 10:45:00,237.025,237.106,237.025,237.054,275300000.0
2007-01-17 10:50:00,237.067,237.148,237.041,237.148,203400000.0
2007-01-17 10:55:00,237.159,237.164,237.063,237.083,210400000.0
2007-01-17 11:00:00,237.058,237.168,237.046,237.069,244800001.0
2007-01-17 11:05:00,237.071,237.132,237.022,237.086,163400000.0
2007-01-17 11:10:00,237.117,237.126,237.067,237.109,220300001.0
2007-01-17 11:15:00,237.104,237.132,236.997,237.002,325000000.0
2007-01-17 11:20:00,237.002,237.146,237.002,237.135,204400000.0
2007-01-17 11:25:00,237.108,237.15,236.996,237.039,295000000.0
2007-01-17 11:30:00,237.037,237.074,236.907,236.998,246499999.0
2007-01-17 11:35:00,236.964,236.988,236.885,236.961,231100000.0
2007-01-17 11:40:00,236.97,236.997,236.935,236.995,323000002.0
2007-01-17 11:45:00,236.99,237.02,236.925,236.964,264800000.0
2007-01-17 11:50:00,236.947,236.98,236.876,236.942,217200000.0
2007-01-17 11:55:00,236.984,237.014,236.95,236.981,246799998.0
2007-01-17 12:00:00,236.975,237.037,236.938,236.988,265799999.0
2007-01-17 12:05:00,237.005,237.072,236.967,237.043,262900000.0
2007-01-17 12:10:00,237.066,237.079,237.02,237.02,269499999.0
2007-01-17 12:15:00,237.021,237.056,236.984,237.007,337499999.0
2007-01-17 12:20:00,237.007,237.106,236.988,237.069,218899999.0
2007-01-17 12:25:00,237.07,237.136,237.026,237.071,313400002.0
2007-01-17 12:30:00,237.059,237.225,237.051,237.15,301200001.0
2007-01-17 12:35:00,237.179,237.286,237.146,237.218,334900003.0
2007-01-17 12:40:00,237.219,237.226,237.129,237.15,262599999.0
2007-01-17 12:45:00,237.112,237.12,236.908,236.908,264100000.0
2007-01-17 12:50:00,236.908,237.0,236.898,236.973,200700001.0
2007-01-17 12:55:00,236.973,237.079,236.973,236.999,369700002.0
2007-01-17 13:00:00,236.988,237.062,236.988,237.024,309900002.0
2007-01-17 13:05:00,237.046,237.064,236.957,236.957,283200001.0
2007-01-17 13:10:00,236.937,236.957,236.895,236.898,254299999.0
2007-01-17 13:15:00,236.904,236.926,236.836,236.886,307200001.0
2007-01-17 13:20:00,236.908,236.967,236.681,236.695,265600001.0
2007-01-17 13:25:00,236.64,236.757,236.601,236.754,238800001.0
2007-01-17 13:30:00,236.73,236.78,236.704,236.744,251200000.0
2007-01-17 13:35:00,236.706,236.75,236.64,236.709,326000002.0
2007-01-17 13:40:00,236.694,236.738,236.616,236.69,159700000.0
2007-01-17 13:45:00,236.728,236.758,236.689,236.737,233499998.0
2007-01-17 13:50:00,236.734,236.753,236.694,236.726,244599999.0
2007-01-17 13:55:00,236.726,236.847,236.724,236.836,244699999.0
2007-01-17 14:00:00,236.821,236.944,236.764,236.935,258500001.0
2007-01-17 14:05:00,236.929,236.972,236.887,236.907,252400002.0
2007-01-17 14:10:00,236.915,236.965,236.856,236.965,270499999.0
2007-01-17 14:15:00,236.978,236.978,236.896,236.931,263500000.0
2007-01-17 14:20:00,236.946,237.01,236.902,236.99,263499999.0
2007-01-17 14:25:00,237.003,237.082,236.986,237.082,213700000.0
2007-01-17 14:30:00,237.032,237.077,237.005,237.012,261200001.0
2007-01-17 14:35:00,237.013,237.054,236.95,237.016,283000001.0
2007-01-17 14:40:00,237.034,237.059,237.008,237.045,268600001.0
2007-01-17 14:45:00,237.039,237.064,236.957,237.008,208700000.0
2007-01-17 14:50:00,237.012,237.017,236.955,236.978,278500000.0
2007-01-17 14:55:00,237.019,237.081,236.993,237.071,283499999.0
2007-01-17 15:00:00,237.059,237.106,236.996,237.002,184700000.0
2007-01-17 15:05:00,237.012,237.165,237.012,237.159,253999996.0
2007-01-17 15:10:00,237.172,237.249,237.045,237.045,218400000.0
2007-01-17 15:15:00,237.043,237.065,236.943,236.995,251700001.0
2007-01-17 15:20:00,237.009,237.175,237.008,237.142,253799999.0
2007-01-17 15:25:00,237.125,237.141,237.052,237.052,254299999.0
2007-01-17 15:30:00,237.016,237.106,236.977,237.04,251200000.0
2007-01-17 15:35:00,237.052,237.115,237.052,237.075,286200001.0
2007-01-17 15:40:00,237.07,237.172,237.064,237.17,254800000.0
2007-01-17 15:45:00,237.179,237.222,237.135,237.151,183700000.0
2007-01-17 15:50:00,237.159,237.228,237.146,237.165,343399999.0
2007-01-17 15:55:00,237.141,237.151,237.077,237.088,289899998.0
2007-01-17 16:00:00,237.12,237.212,237.081,237.081,244200003.0
2007-01-17 16:05:00,237.103,237.165,237.086,237.131,226400001.0
2007-01-17 16:10:00,237.105,237.16,237.083,237.119,257099999.0
2007-01-17 16:15:00,237.122,237.133,237.02,237.025,240300001.0
2007-01-17 16:20:00,237.037,237.116,237.013,237.108,293699999.0
2007-01-17 16:25:00,237.106,237.176,237.097,237.13,174200003.0
2007-01-17 16:30:00,237.12,237.138,237.019,237.06,234100001.0
2007-01-17 16:35:00,237.048,237.177,237.04,237.151,235500001.0
2007-01-17 16:40:00,237.159,237.195,237.118,237.177,295700000.0
2007-01-17 16:45:00,237.186,237.31,237.186,237.273,251200001.0
2007-01-17 16:50:00,237.271,237.367,237.268,237.275,365300001.0
2007-01-17 16:55:00,237.257,237.297,237.225,237.295,315700003.0
2007-01-17 17:00:00,237.306,237.325,237.233,237.25,243200001.0
2007-01-17 17:05:00,237.256,237.299,237.211,237.284,215600000.0
2007-01-17 17:10:00,237.272,237.361,237.27,237.345,222099999.0
2007-01-17 17:15:00,237.345,237.353,237.278,237.278,175600000.0
2007-01-17 17:20:00,237.273,237.467,237.273,237.467,227799999.0
2007-01-17 17:25:00,237.462,237.465,237.384,237.419,241500001.0
2007-01-17 17:30:00,237.412,237.595,237.408,237.575,209700000.0
2007-01-17 17:35:00,237.555,237.584,237.502,237.55,257100001.0
2007-01-17 17:40:00,237.536,237.551,237.491,237.518,236899998.0
2007-01-17 17:45:00,237.514,237.584,237.458,237.549,208299999.0
2007-01-17 17:50:00,237.564,237.647,237.558,237.603,242999999.0
2007-01-17 17:55:00,237.614,237.637,237.54,237.54,341599999.0
2007-01-17 18:00:00,237.535,237.594,237.513,237.545,2456899997.0
2007-01-17 18:05:00,237.599,237.674,237.589,237.631,3168300000.0
2007-01-17 18:10:00,237.635,237.648,237.567,237.575,2398000006.0
2007-01-17 18:15:00,237.577,237.603,237.541,237.586,2639500002.0
2007-01-17 18:20:00,237.555,237.593,237.508,237.557,3011999998.0
2007-01-17 18:25:00,237.555,237.647,237.481,237.63,2239700003.0
2007-01-17 18:30:00,237.637,237.643,237.566,237.608,1993400000.0
2007-01-17 18:35:00,237.599,237.65,237.573,237.633,1307300000.0
2007-01-17 18:40:00,237.618,237.637,237.551,237.605,1211900001.0
2007-01-17 18:45:00,237.615,237.665,237.575,237.65,839600002.0
2007-01-17 18:50:00,237.65,237.702,237.6,237.681,1038999999.0
2007-01-17 18:55:00,237.685,237.72,237.609,237.673,1052900000.0
2007-01-17 19:00:00,237.671,237.751,237.667,237.736,947800001.0
2007-01-17 19:05:00,237.739,237.786,237.692,237.774,1199100000.0
2007-01-17 19:10:00,237.766,237.766,237.715,237.72,666699999.0
2007-01-17 19:15:00,237.72,237.752,237.68,237.72,888299995.0
2007-01-17 19:20:00,237.727,237.739,237.688,237.69,917399999.0
2007-01-17 19:25:00,237.698,237.727,237.661,237.688,1177000001.0
2007-01-17 19:30:00,237.67,237.713,237.65,237.692,1344899998.0
2007-01-17 19:35:00,237.68,237.729,237.618,237.697,890000001.0
2007-01-17 19:40:00,237.707,237.729,237.682,237.712,1026200000.0
2007-01-17 19:45:00,237.717,237.734,237.674,237.708,709900001.0
2007-01-17 19:50:00,237.714,237.786,237.653,237.777,756699998.0
2007-01-17 19:55:00,237.774,237.774,237.712,237.712,847700000.0
2007-01-17 20:00:00,237.719,237.832,237.719,237.799,700100003.0
2007-01-17 20:05:00,237.797,237.86,237.792,237.825,867300001.0
2007-01-17 20:10:00,237.818,237.838,237.767,237.773,1194299998.0
2007-01-17 20:15:00,237.781,237.822,237.739,237.752,857299998.0
2007-01-17 20:20:00,237.776,237.809,237.745,237.778,1035500003.0
2007-01-17 20:25:00,237.779,237.842,237.759,237.813,1636100000.0
2007-01-17 20:30:00,237.776,237.856,237.776,237.805,1872599996.0
2007-01-17 20:35:00,237.848,237.867,237.806,237.827,782300001.0
2007-01-17 20:40:00,237.788,237.835,237.728,237.762,1355399999.0
2007-01-17 20:45:00,237.759,237.815,237.728,237.779,1343000001.0
2007-01-17 20:50:00,237.765,237.826,237.75,237.807,1082700002.0
2007-01-17 20:55:00,237.805,237.838,237.779,237.814,1798599999.0
2007-01-17 21:00:00,237.817,237.836,237.737,237.771,1352400002.0
2007-01-17 21:05:00,237.794,237.852,237.765,237.815,755900000.0
2007-01-17 21:10:00,237.812,237.812,237.69,237.697,733800000.0
2007-01-17 21:15:00,237.686,237.697,237.614,237.64,998099999.0
2007-01-17 21:20:00,237.671,237.677,237.607,237.613,996600001.0
2007-01-17 21:25:00,237.6,237.642,237.534,237.572,713599997.0
2007-01-17 21:30:00,237.564,237.629,237.531,237.595,468700000.0
2007-01-17 21:35:00,237.612,237.682,237.59,237.675,370900004.0
2007-01-17 21:40:00,237.684,237.698,237.596,237.596,495799999.0
2007-01-17 21:45:00,237.596,237.616,237.556,237.582,444499998.0
2007-01-17 21:50:00,237.606,237.625,237.568,237.58,388600001.0
2007-01-17 21:55:00,237.581,237.616,237.556,237.564,407399998.0
2007-01-17 22:00:00,237.55,237.619,237.521,237.544,797000001.0
2007-01-17 22:05:00,237.546,237.583,237.489,237.57,286500001.0
2007-01-17 22:10:00,237.561,237.59,237.511,237.571,387799999.0
2007-01-17 22:15:00,237.572,237.59,237.494,237.537,686199999.0
2007-01-17 22:20:00,237.562,237.617,237.537,237.578,319000000.0
2007-01-17 22:25:00,237.593,237.593,237.489,237.518,511300001.0
2007-01-17 22:30:00,237.516,237.581,237.508,237.564,705499999.0
2007-01-17 22:35:00,237.596,237.612,237.536,237.564,264900000.0
2007-01-17 22:40:00,237.576,237.593,237.531,237.56,385499999.0
2007-01-17 22:45:00,237.554,237.602,237.527,237.565,411800000.0
2007-01-17 22:50:00,237.558,237.632,237.542,237.602,413199999.0
2007-01-17 22:55:00,237.605,237.658,237.559,237.645,285900000.0
2007-01-17 23:00:00,237.631,237.656,237.562,237.653,261299999.0
2007-01-17 23:05:00,237.639,237.654,237.545,237.607,198799999.0
2007-01-17 23:10:00,237.597,237.62,237.561,237.62,227300000.0
2007-01-17 23:15:00,237.626,237.626,237.568,237.596,195500000.0
2007-01-17 23:20:00,237.607,237.611,237.533,237.564,325800004.0
2007-01-17 23:25:00,237.573,237.64,237.544,237.584,276900000.0
2007-01-17 23:30:00,237.611,237.638,237.572,237.625,215599999.0
2007-01-17 23:35:00,237.644,237.655,237.583,237.645,241500000.0
2007-01-17 23:40:00,237.65,237.687,237.598,237.65,263299998.0
2007-01-17 23:45:00,237.665,237.685,237.601,237.657,240700001.0
2007-01-17 23:50:00,237.659,237.686,237.575,237.604,202300000.0
2007-01-17 23:55:00,237.62,237.681,237.612,237.637,167000000.0
2007-01-18 00:00:00,237.642,237.642,237.556,237.598,180000000.0
2007-01-18 00:05:00,237.589,237.644,237.555,237.609,256699997.0
2007-01-18 00:10:00,237.612,237.629,237.572,237.605,243800001.0
2007-01-18 00:15:00,237.602,237.618,237.505,237.572,306799999.0
2007-01-18 00:20:00,237.613,237.685,237.584,237.68,251100000.0
2007-01-18 00:25:00,237.678,237.711,237.596,237.637,289600000.0
2007-01-18 00:30:00,237.665,237.702,237.636,237.7,256000000.0
2007-01-18 00:35:00,237.698,237.734,237.661,237.704,232300001.0
2007-01-18 00:40:00,237.716,237.734,237.588,237.626,142100000.0
2007-01-18 00:45:00,237.606,237.655,237.579,237.631,202700000.0
2007-01-18 00:50:00,237.659,237.674,237.594,237.672,294000000.0
2007-01-18 00:55:00,237.671,237.691,237.596,237.629,257500000.0
2007-01-18 01:00:00,237.644,237.644,237.554,237.574,187499999.0
2007-01-18 01:05:00,237.588,237.617,237.577,237.582,259399999.0
2007-01-18 01:10:00,237.6,237.66,237.545,237.553,266800000.0
2007-01-18 01:15:00,237.537,237.558,237.486,237.519,227500000.0
2007-01-18 01:20:00,237.468,237.546,237.464,237.498,296800001.0
2007-01-18 01:25:00,237.5,237.561,237.464,237.474,297700000.0
2007-01-18 01:30:00,237.48,237.529,237.415,237.443,250999998.0
2007-01-18 01:35:00,237.415,237.511,237.397,237.492,246800002.0
2007-01-18 01:40:00,237.484,237.524,237.453,237.51,217400000.0
2007-01-18 01:45:00,237.497,237.554,237.483,237.537,308900002.0
2007-01-18 01:50:00,237.54,237.64,237.521,237.616,240499999.0
2007-01-18 01:55:00,237.6,237.655,237.582,237.641,248099999.0
2007-01-18 02:00:00,237.628,237.643,237.533,237.567,252199999.0
2007-01-18 02:05:00,237.583,237.618,237.527,237.581,267900000.0
2007-01-18 02:10:00,237.568,237.623,237.52,237.623,374899998.0
2007-01-18 02:15:00,237.627,237.638,237.566,237.58,262500000.0
2007-01-18 02:20:00,237.603,237.622,237.55,237.578,215000001.0
2007-01-18 02:25:00,237.538,237.595,237.495,237.554,272000001.0
2007-01-18 02:30:00,237.554,237.554,237.481,237.498,263200001.0
2007-01-18 02:35:00,237.499,237.536,237.487,237.512,265500001.0
2007-01-18 02:40:00,237.521,237.583,237.504,237.555,232400001.0
2007-01-18 02:45:00,237.565,237.565,237.511,237.535,255400000.0
2007-01-18 02:50:00,237.531,237.612,237.526,237.612,263899999.0
2007-01-18 02:55:00,237.6,237.617,237.514,237.517,219900002.0
2007-01-18 03:00:00,237.494,237.54,237.467,237.52,260700000.0
2007-01-18 03:05:00,237.52,237.588,237.491,237.573,192400001.0
2007-01-18 03:10:00,237.562,237.622,237.549,237.601,310800002.0
2007-01-18 03:15:00,237.596,237.658,237.589,237.612,293700000.0
2007-01-18 03:20:00,237.602,237.667,237.602,237.664,315600000.0
2007-01-18 03:25:00,237.658,237.689,237.627,237.665,255899998.0
2007-01-18 03:30:00,237.649,237.691,237.611,237.662,298400001.0
2007-01-18 03:35:00,237.66,237.757,237.66,237.721,206300001.0
2007-01-18 03:40:00,237.706,237.832,237.669,237.832,217300002.0
2007-01-18 03:45:00,237.817,237.833,237.723,237.762,239599998.0
2007-01-18 03:50:00,237.757,237.788,237.728,237.752,224700000.0
2007-01-18 03:55:00,237.775,237.779,237.706,237.772,292899999.0
2007-01-18 04:00:00,237.753,237.772,237.728,237.758,263200000.0
2007-01-18 04:05:00,237.765,237.794,237.686,237.782,343799997.0
2007-01-18 04:10:00,237.796,237.796,237.684,237.699,289100001.0
2007-01-18 04:15:00,237.742,237.752,237.704,237.71,264699999.0
2007-01-18 04:20:00,237.692,237.769,237.649,237.737,237899998.0
2007-01-18 04:25:00,237.722,237.78,237.722,237.723,185299999.0
2007-01-18 04:30:00,237.713,237.729,237.64,237.672,235800000.0
2007-01-18 04:35:00,237.678,237.71,237.632,237.71,230700000.0
2007-01-18 04:40:00,237.698,237.701,237.603,237.657,247800000.0
2007-01-18 04:45:00,237.679,237.781,237.667,237.778,208100000.0
2007-01-18 04:50:00,237.804,237.839,237.75,237.78,255099998.0
2007-01-18 04:55:00,237.78,237.823,237.747,237.801,225000003.0
2007-01-18 05:00:00,237.855,238.083,237.855,238.001,244900001.0
2007-01-18 05:05:00,238.002,238.007,237.895,237.939,209200000.0
2007-01-18 05:10:00,237.925,237.934,237.796,237.841,289899999.0
2007-01-18 05:15:00,237.842,237.874,237.798,237.841,190899999.0
2007-01-18 05:20:00,237.866,237.888,237.811,237.865,285000003.0
2007-01-18 05:25:00,237.873,238.015,237.873,238.004,284500000.0
2007-01-18 05:30:00,238.022,238.028,237.931,237.999,232700000.0
2007-01-18 05:35:00,238.003,238.053,237.986,238.048,203799998.0
2007-01-18 05:40:00,238.061,238.087,238.003,238.043,206900000.0
2007-01-18 05:45:00,238.042,238.162,238.034,238.162,240499999.0
2007-01-18 05:50:00,238.168,238.265,238.146,238.265,279900000.0
2007-01-18 05:55:00,238.273,238.401,238.273,238.359,260800000.0
2007-01-18 06:00:00,238.322,238.329,238.258,238.32,205100000.0
2007-01-18 06:05:00,238.37,238.499,238.122,238.295,322200005.0
2007-01-18 06:10:00,238.3,238.328,238.125,238.302,260599999.0
2007-01-18 06:15:00,238.305,238.478,238.292,238.472,248000001.0
2007-01-18 06:20:00,238.486,238.532,238.451,238.494,231000000.0
2007-01-18 06:25:00,238.497,238.528,238.421,238.468,308700002.0
2007-01-18 06:30:00,238.466,238.466,238.339,238.362,245900000.0
2007-01-18 06:35:00,238.334,238.354,238.279,238.32,273599998.0
2007-01-18 06:40:00,238.291,238.332,238.193,238.195,220300000.0
2007-01-18 06:45:00,238.199,238.247,238.169,238.238,241200001.0
2007-01-18 06:50:00,238.211,238.293,238.205,238.29,250400001.0
2007-01-18 06:55:00,238.292,238.384,238.292,238.374,258000000.0
2007-01-18 07:00:00,238.349,238.385,238.336,238.36,291199999.0
2007-01-18 07:05:00,238.378,238.446,238.345,238.373,237000000.0
2007-01-18 07:10:00,238.386,238.386,238.289,238.343,249799999.0
2007-01-18 07:15:00,238.353,238.38,238.304,238.318,244100000.0
2007-01-18 07:20:00,238.301,238.323,238.254,238.269,290800001.0
2007-01-18 07:25:00,238.246,238.329,238.225,238.328,186900000.0
2007-01-18 07:30:00,238.307,238.329,238.276,238.301,239700001.0
2007-01-18 07:35:00,238.323,238.385,238.301,238.323,230800002.0
2007-01-18 07:40:00,238.336,238.374,238.31,238.36,279599999.0
2007-01-18 07:45:00,238.345,238.387,238.314,238.36,239200000.0
2007-01-18 07:50:00,238.358,238.391,238.284,238.307,259299999.0
2007-01-18 07:55:00,238.276,238.384,238.259,238.314,268300001.0
2007-01-18 08:00:00,238.317,238.317,238.206,238.214,281199998.0
2007-01-18 08:05:00,238.221,238.327,238.205,238.3,263299998.0
2007-01-18 08:10:00,238.261,238.317,238.241,238.302,293899997.0
2007-01-18 08:15:00,238.298,238.388,238.298,238.388,256300000.0
2007-01-18 08:20:00,238.409,238.635,238.404,238.635,241900000.0
2007-01-18 08:25:00,238.64,238.653,238.568,238.602,274800002.0
2007-01-18 08:30:00,238.602,238.726,238.596,238.713,197699999.0
2007-01-18 08:35:00,238.688,238.826,238.684,238.801,319000000.0
2007-01-18 08:40:00,238.793,238.837,238.646,238.684,259300002.0
2007-01-18 08:45:00,238.681,238.75,238.621,238.666,237900000.0
2007-01-18 08:50:00,238.672,238.829,238.665,238.829,294999997.0
2007-01-18 08:55:00,238.83,238.897,238.82,238.869,340500003.0
2007-01-18 09:00:00,238.883,238.965,238.879,238.95,297400001.0
2007-01-18 09:05:00,238.944,238.954,238.872,238.872,266400000.0
2007-01-18 09:10:00,238.905,239.032,238.902,239.026,288300002.0
2007-01-18 09:15:00,239.049,239.104,239.031,239.104,298199998.0
2007-01-18 09:20:00,239.107,239.183,239.062,239.183,287800000.0
2007-01-18 09:25:00,239.216,239.357,239.209,239.342,281100000.0
2007-01-18 09:30:00,239.33,239.559,239.32,239.552,260700001.0
2007-01-18 09:35:00,239.53,239.597,239.454,239.454,283700001.0
2007-01-18 09:40:00,239.454,239.47,239.362,239.366,234800003.0
2007-01-18 09:45:00,239.397,239.472,239.307,239.441,155000000.0
2007-01-18 09:50:00,239.458,239.463,239.381,239.4,286000000.0
2007-01-18 09:55:00,239.417,239.447,239.339,239.339,148600001.0
2007-01-18 10:00:00,239.336,239.526,239.336,239.519,239600000.0
2007-01-18 10:05:00,239.542,239.746,239.542,239.713,230799999.0
2007-01-18 10:10:00,239.704,239.742,239.638,239.726,174799999.0
2007-01-18 10:15:00,239.727,239.752,239.703,239.743,237900001.0
2007-01-18 10:20:00,239.741,239.813,239.728,239.797,250600000.0
2007-01-18 10:25:00,239.78,239.837,239.78,239.828,223200001.0
2007-01-18 10:30:00,239.826,239.85,239.732,239.828,276000000.0
2007-01-18 10:35:00,239.829,239.856,239.732,239.829,243000000.0
2007-01-18 10:40:00,239.834,239.848,239.744,239.848,211400001.0
2007-01-18 10:45:00,239.878,239.878,239.715,239.742,236599999.0
2007-01-18 10:50:00,239.756,239.933,239.747,239.862,218900000.0
2007-01-18 10:55:00,239.857,240.005,239.836,239.903,253600001.0
2007-01-18 11:00:00,239.915,239.915,239.807,239.817,182600000.0
2007-01-18 11:05:00,239.819,239.847,239.707,239.755,197700000.0
2007-01-18 11:10:00,239.731,239.733,239.601,239.619,246199999.0
2007-01-18 11:15:00,239.603,239.603,239.388,239.431,259000000.0
2007-01-18 11:20:00,239.407,239.505,239.388,239.391,244900001.0
2007-01-18 11:25:00,239.335,239.479,239.297,239.4,286100002.0
2007-01-18 11:30:00,239.373,239.515,239.354,239.494,245100000.0
2007-01-18 11:35:00,239.47,239.47,239.366,239.42,253599999.0
2007-01-18 11:40:00,239.407,239.412,239.332,239.333,216600000.0
2007-01-18 11:45:00,239.325,239.393,239.27,239.378,267600000.0
2007-01-18 11:50:00,239.384,239.384,239.202,239.233,243900000.0
2007-01-18 11:55:00,239.246,239.329,239.22,239.22,330300002.0
2007-01-18 12:00:00,239.227,239.322,239.173,239.278,198599999.0
2007-01-18 12:05:00,239.288,239.322,239.218,239.257,298200000.0
2007-01-18 12:10:00,239.297,239.297,239.167,239.18,230600001.0
2007-01-18 12:15:00,239.181,239.222,239.155,239.222,365400003.0
2007-01-18 12:20:00,239.234,239.269,239.187,239.225,213000001.0
2007-01-18 12:25:00,239.227,239.309,239.184,239.287,333200000.0
2007-01-18 12:30:00,239.294,239.314,239.231,239.292,270500000.0
2007-01-18 12:35:00,239.266,239.383,239.248,239.365,240400000.0
2007-01-18 12:40:00,239.366,239.407,239.347,239.378,219300000.0
2007-01-18 12:45:00,239.387,239.435,239.358,239.376,232800000.0
2007-01-18 12:50:00,239.397,239.452,239.322,239.343,237500000.0
2007-01-18 12:55:00,239.33,239.374,239.305,239.365,283300002.0
2007-01-18 13:00:00,239.367,239.383,239.276,239.28,301699999.0
2007-01-18 13:05:00,239.309,239.344,239.269,239.313,241599999.0
2007-01-18 13:10:00,239.335,239.377,239.288,239.312,277100000.0
2007-01-18 13:15:00,239.303,239.37,239.183,239.183,284400000.0
2007-01-18 13:20:00,239.201,239.268,239.195,239.242,237700001.0
2007-01-18 13:25:00,239.277,239.314,239.235,239.307,237999999.0
2007-01-18 13:30:00,239.289,239.292,239.234,239.282,240900001.0
2007-01-18 13:35:00,239.281,239.378,239.256,239.378,261800000.0
2007-01-18 13:40:00,239.356,239.388,239.311,239.352,212900001.0
2007-01-18 13:45:00,239.325,239.335,239.179,239.266,228499999.0
2007-01-18 13:50:00,239.264,239.284,239.21,239.233,200600001.0
2007-01-18 13:55:00,239.211,239.324,239.199,239.27,234200001.0
2007-01-18 14:00:00,239.242,239.292,239.194,239.267,198999999.0
2007-01-18 14:05:00,239.277,239.295,239.105,239.185,266000000.0
2007-01-18 14:10:00,239.167,239.187,239.041,239.112,254100001.0
2007-01-18 14:15:00,239.131,239.131,239.041,239.094,257400000.0
2007-01-18 14:20:00,239.08,239.08,238.856,238.856,248499998.0
2007-01-18 14:25:00,238.874,238.874,238.729,238.746,262699997.0
2007-01-18 14:30:00,238.717,238.806,238.701,238.798,265999999.0
2007-01-18 14:35:00,238.816,238.842,238.735,238.773,296099997.0
2007-01-18 14:40:00,238.747,238.796,238.747,238.782,270000001.0
2007-01-18 14:45:00,238.774,238.815,238.715,238.769,264800002.0
2007-01-18 14:50:00,238.756,238.816,238.716,238.816,277800000.0
2007-01-18 14:55:00,238.819,238.819,238.677,238.714,270299998.0
2007-01-18 15:00:00,238.732,238.77,238.666,238.77,230900000.0
2007-01-18 15:05:00,238.758,238.793,238.696,238.728,229899999.0
2007-01-18 15:10:00,238.727,238.776,238.688,238.776,325300004.0
2007-01-18 15:15:00,238.772,238.772,238.711,238.751,226599999.0
2007-01-18 15:20:00,238.745,238.789,238.711,238.755,266799999.0
2007-01-18 15:25:00,238.772,238.819,238.674,238.674,244300000.0
2007-01-18 15:30:00,238.669,238.798,238.598,238.636,240100000.0
2007-01-18 15:35:00,238.622,238.625,238.421,238.542,254199998.0
2007-01-18 15:40:00,238.54,238.752,238.526,238.73,218500000.0
2007-01-18 15:45:00,238.728,238.789,238.702,238.745,242399998.0
2007-01-18 15:50:00,238.74,238.944,238.73,238.899,233399999.0
2007-01-18 15:55:00,238.905,238.952,238.876,238.912,217799998.0
2007-01-18 16:00:00,238.926,238.977,238.894,238.919,167200000.0
2007-01-18 16:05:00,238.916,238.942,238.874,238.903,171900000.0
2007-01-18 16:10:00,238.886,238.959,238.875,238.951,231800000.0
2007-01-18 16:15:00,238.942,238.946,238.848,238.928,250800002.0
2007-01-18 16:20:00,238.937,239.021,238.913,238.982,308200000.0
2007-01-18 16:25:00,238.999,239.171,238.987,239.102,235000003.0
2007-01-18 16:30:00,239.084,239.22,239.078,239.189,294800000.0
2007-01-18 16:35:00,239.149,239.191,239.048,239.048,221699999.0
2007-01-18 16:40:00,239.035,239.082,238.856,238.856,295300001.0
2007-01-18 16:45:00,238.845,238.924,238.828,238.903,226400000.0
2007-01-18 16:50:00,238.903,238.972,238.865,238.917,370199998.0
2007-01-18 16:55:00,238.931,239.025,238.931,239.003,298900001.0
2007-01-18 17:00:00,239.024,239.083,238.992,239.071,278400000.0
2007-01-18 17:05:00,239.079,239.181,239.068,239.134,218099998.0
2007-01-18 17:10:00,239.136,239.178,239.115,239.157,258500000.0
2007-01-18 17:15:00,239.166,239.258,239.143,239.225,275700000.0
2007-01-18 17:20:00,239.212,239.293,238.97,239.293,264999999.0
2007-01-18 17:25:00,239.263,239.263,239.18,239.181,213500001.0
2007-01-18 17:30:00,239.158,239.284,239.158,239.237,194799999.0
2007-01-18 17:35:00,239.216,239.233,239.088,239.183,276700002.0
2007-01-18 17:40:00,239.174,239.191,239.096,239.103,196400001.0
2007-01-18 17:45:00,239.134,239.216,239.088,239.17,233699999.0
2007-01-18 17:50:00,239.168,239.25,239.155,239.232,245000002.0
2007-01-18 17:55:00,239.213,239.249,239.124,239.19,270199999.0
2007-01-18 18:00:00,239.211,239.251,239.169,239.22,2445800004.0
2007-01-18 18:05:00,239.244,239.307,239.183,239.2,3487300006.0
2007-01-18 18:10:00,239.22,239.259,239.165,239.183,2216600003.0
2007-01-18 18:15:00,239.191,239.222,239.143,239.173,2459399998.0
2007-01-18 18:20:00,239.176,239.241,239.121,239.22,3056799999.0
2007-01-18 18:25:00,239.217,239.217,239.114,239.149,2344899998.0
2007-01-18 18:30:00,239.15,239.171,239.085,239.163,2137300001.0
2007-01-18 18:35:00,239.171,239.223,239.157,239.2,1235600002.0
2007-01-18 18:40:00,239.2,239.251,239.184,239.212,1131999999.0
2007-01-18 18:45:00,239.225,239.24,239.162,239.193,793800000.0
2007-01-18 18:50:00,239.202,239.269,239.187,239.245,1100900001.0
2007-01-18 18:55:00,239.241,239.246,239.063,239.082,1093900001.0
2007-01-18 19:00:00,239.063,239.128,239.035,239.106,784700000.0
2007-01-18 19:05:00,239.095,239.161,239.067,239.115,1363800000.0
2007-01-18 19:10:00,239.122,239.138,239.086,239.122,689800002.0
2007-01-18 19:15:00,239.123,239.151,239.017,239.114,848199995.0
2007-01-18 19:20:00,239.11,239.147,239.062,239.135,999100000.0
2007-01-18 19:25:00,239.129,239.149,239.072,239.11,1205799998.0
2007-01-18 19:30:00,239.091,239.124,239.068,239.096,1283700001.0
2007-01-18 19:35:00,239.078,239.128,239.041,239.105,964800001.0
2007-01-18 19:40:00,239.113,239.191,239.103,239.17,1040399996.0
2007-01-18 19:45:00,239.165,239.173,239.097,239.121,656100001.0
2007-01-18 19:50:00,239.123,239.165,239.082,239.155,784900001.0
2007-01-18 19:55:00,239.15,239.173,239.111,239.148,775800000.0
2007-01-18 20:00:00,239.155,239.168,239.071,239.074,579800000.0
2007-01-18 20:05:00,239.082,239.164,239.055,239.127,926999995.0
2007-01-18 20:10:00,239.106,239.156,239.087,239.138,1360500000.0
2007-01-18 20:15:00,239.161,239.17,239.073,239.108,807200000.0
2007-01-18 20:20:00,239.113,239.126,239.094,239.101,1001200000.0
2007-01-18 20:25:00,239.104,239.139,239.067,239.086,1586700001.0
2007-01-18 20:30:00,239.095,239.118,239.041,239.075,1779200004.0
2007-01-18 20:35:00,239.058,239.114,239.002,239.101,771099999.0
2007-01-18 20:40:00,239.102,239.113,239.047,239.078,1335699996.0
2007-01-18 20:45:00,239.071,239.09,238.992,239.066,1081600000.0
2007-01-18 20:50:00,239.056,239.107,239.019,239.079,929300000.0
2007-01-18 20:55:00,239.081,239.163,239.046,239.138,1756600000.0
2007-01-18 21:00:00,239.138,239.156,239.082,239.129,1345000001.0
2007-01-18 21:05:00,239.13,239.186,239.11,239.137,714499999.0
2007-01-18 21:10:00,239.151,239.194,239.129,239.194,878200000.0
2007-01-18 21:15:00,239.193,239.202,239.08,239.147,991199997.0
2007-01-18 21:20:00,239.147,239.179,239.092,239.168,1271400003.0
2007-01-18 21:25:00,239.175,239.271,239.171,239.212,812900002.0
2007-01-18 21:30:00,239.206,239.241,239.126,239.171,513899999.0
2007-01-18 21:35:00,239.178,239.262,239.178,239.216,313899998.0
2007-01-18 21:40:00,239.213,239.27,239.18,239.243,581300001.0
2007-01-18 21:45:00,239.233,239.237,239.123,239.164,427100001.0
2007-01-18 21:50:00,239.176,239.206,239.131,239.179,333000000.0
2007-01-18 21:55:00,239.177,239.188,239.093,239.187,384900000.0
2007-01-18 22:00:00,239.184,239.24,239.121,239.121,987600005.0
2007-01-18 22:05:00,239.107,239.178,239.094,239.157,319700000.0
2007-01-18 22:10:00,239.105,239.185,239.071,239.141,356999998.0
2007-01-18 22:15:00,239.184,239.206,239.147,239.189,556899999.0
2007-01-18 22:20:00,239.198,239.27,239.163,239.255,323199999.0
2007-01-18 22:25:00,239.253,239.302,239.225,239.271,580600003.0
2007-01-18 22:30:00,239.266,239.31,239.226,239.299,642700002.0
2007-01-18 22:35:00,239.3,239.321,239.212,239.321,287400000.0
2007-01-18 22:40:00,239.331,239.351,239.26,239.313,402000001.0
2007-01-18 22:45:00,239.322,239.35,239.268,239.268,500700004.0
2007-01-18 22:50:00,239.268,239.285,239.234,239.267,360800001.0
2007-01-18 22:55:00,239.267,239.312,239.21,239.254,307100002.0
2007-01-18 23:00:00,239.255,239.279,239.202,239.21,208100000.0
2007-01-18 23:05:00,239.272,239.305,239.245,239.291,209100001.0
2007-01-18 23:10:00,239.268,239.285,239.186,239.236,277300000.0
2007-01-18 23:15:00,239.232,239.283,239.197,239.272,254899999.0
2007-01-18 23:20:00,239.299,239.319,239.246,239.294,278399999.0
2007-01-18 23:25:00,239.283,239.315,239.239,239.28,244299998.0
2007-01-18 23:30:00,239.309,239.387,239.275,239.348,220700000.0
2007-01-18 23:35:00,239.336,239.371,239.252,239.305,252300001.0
2007-01-18 23:40:00,239.303,239.318,239.25,239.275,284600003.0
2007-01-18 23:45:00,239.27,239.32,239.263,239.304,264300000.0
2007-01-18 23:50:00,239.301,239.317,239.262,239.294,230599999.0
2007-01-18 23:55:00,239.288,239.319,239.254,239.283,267100002.0
2007-01-19 00:00:00,239.293,239.32,239.18,239.209,248100001.0
2007-01-19 00:05:00,239.217,239.246,239.15,239.191,209200000.0
2007-01-19 00:10:00,239.167,239.203,239.143,239.176,360899999.0
2007-01-19 00:15:00,239.177,239.225,239.157,239.188,227300001.0
2007-01-19 00:20:00,239.169,239.208,239.128,239.18,215299999.0
2007-01-19 00:25:00,239.189,239.25,239.163,239.235,256100000.0
2007-01-19 00:30:00,239.213,239.25,239.163,239.225,214500000.0
2007-01-19 00:35:00,239.228,239.249,239.176,239.218,189300001.0
2007-01-19 00:40:00,239.206,239.253,239.157,239.25,194400000.0
2007-01-19 00:45:00,239.246,239.275,239.225,239.236,194600000.0
2007-01-19 00:50:00,239.254,239.27,239.202,239.228,240200000.0
2007-01-19 00:55:00,239.231,239.26,239.197,239.226,230500001.0
2007-01-19 01:00:00,239.192,239.266,239.18,239.237,275500000.0
2007-01-19 01:05:00,239.217,239.267,239.203,239.253,247799999.0
2007-01-19 01:10:00,239.265,239.36,239.248,239.323,292100001.0
2007-01-19 01:15:00,239.327,239.346,239.277,239.345,212700001.0
2007-01-19 01:20:00,239.338,239.374,239.265,239.325,288700000.0
2007-01-19 01:25:00,239.302,239.351,239.3,239.345,287500000.0
2007-01-19 01:30:00,239.329,239.35,239.279,239.279,214400000.0
2007-01-19 01:35:00,239.266,239.385,239.263,239.367,264299999.0
2007-01-19 01:40:00,239.395,239.417,239.36,239.368,259700000.0
2007-01-19 01:45:00,239.359,239.359,239.243,239.313,256600002.0
2007-01-19 01:50:00,239.325,239.325,239.266,239.318,211900000.0
2007-01-19 01:55:00,239.328,239.38,239.32,239.368,230600002.0
2007-01-19 02:00:00,239.355,239.419,239.337,239.366,277800002.0
2007-01-19 02:05:00,239.365,239.45,239.342,239.416,239399999.0
2007-01-19 02:10:00,239.413,239.415,239.344,239.392,286599998.0
2007-01-19 02:15:00,239.387,239.424,239.318,239.4,211200000.0
2007-01-19 02:20:00,239.415,239.435,239.378,239.4,236200000.0
2007-01-19 02:25:00,239.391,239.464,239.319,239.421,269500003.0
2007-01-19 02:30:00,239.426,239.444,239.381,239.421,200000000.0
2007-01-19 02:35:00,239.417,239.485,239.405,239.447,196700000.0
2007-01-19 02:40:00,239.45,239.526,239.414,239.508,232900002.0
2007-01-19 02:45:00,239.503,239.521,239.421,239.423,204400000.0
2007-01-19 02:50:00,239.423,239.538,239.416,239.519,267800001.0
2007-01-19 02:55:00,239.484,239.484,239.381,239.404,274600001.0
2007-01-19 03:00:00,239.397,239.43,239.359,239.388,235700002.0
2007-01-19 03:05:00,239.388,239.429,239.326,239.396,232700000.0
2007-01-19 03:10:00,239.393,239.482,239.374,239.451,270499998.0
2007-01-19 03:15:00,239.457,239.522,239.426,239.453,207700002.0
2007-01-19 03:20:00,239.435,239.467,239.403,239.45,250699998.0
2007-01-19 03:25:00,239.442,239.467,239.392,239.459,220999998.0
2007-01-19 03:30:00,239.452,239.482,239.414,239.476,333300001.0
2007-01-19 03:35:00,239.463,239.504,239.444,239.495,174900000.0
2007-01-19 03:40:00,239.471,239.508,239.428,239.475,291699999.0
2007-01-19 03:45:00,239.482,239.501,239.462,239.485,200800000.0
2007-01-19 03:50:00,239.475,239.612,239.475,239.592,287899998.0
2007-01-19 03:55:00,239.596,239.596,239.556,239.568,236799998.0
2007-01-19 04:00:00,239.59,239.699,239.577,239.699,198800001.0
2007-01-19 04:05:00,239.711,239.804,239.706,239.767,302499999.0
2007-01-19 04:10:00,239.773,239.797,239.723,239.757,208600000.0
2007-01-19 04:15:00,239.775,239.781,239.701,239.781,208700001.0
2007-01-19 04:20:00,239.744,239.778,239.697,239.719,231900000.0
2007-01-19 04:25:00,239.702,239.738,239.675,239.697,252400000.0
2007-01-19 04:30:00,239.698,239.724,239.666,239.72,213300001.0
2007-01-19 04:35:00,239.706,239.748,239.668,239.704,229200000.0
2007-01-19 04:40:00,239.719,239.72,239.646,239.662,261500000.0
2007-01-19 04:45:00,239.646,239.698,239.617,239.683,205399999.0
2007-01-19 04:50:00,239.686,239.709,239.652,239.704,229500000.0
2007-01-19 04:55:00,239.692,239.704,239.635,239.685,221800001.0
2007-01-19 05:00:00,239.677,239.739,239.621,239.722,258200000.0
2007-01-19 05:05:00,239.713,239.734,239.676,239.701,224900000.0
2007-01-19 05:10:00,239.676,239.71,239.632,239.658,194700000.0
2007-01-19 05:15:00,239.649,239.69,239.588,239.591,201899998.0
2007-01-19 05:20:00,239.581,239.634,239.581,239.617,223200001.0
2007-01-19 05:25:00,239.642,239.702,239.614,239.645,240099999.0
2007-01-19 05:30:00,239.677,239.686,239.632,239.637,272900003.0
2007-01-19 05:35:00,239.634,239.634,239.552,239.603,299700001.0
2007-01-19 05:40:00,239.616,239.644,239.535,239.617,209400000.0
2007-01-19 05:45:00,239.616,239.631,239.583,239.617,265699998.0
2007-01-19 05:50:00,239.61,239.626,239.554,239.58,247899999.0
2007-01-19 05:55:00,239.567,239.588,239.509,239.564,305200002.0
2007-01-19 06:00:00,239.579,239.651,239.553,239.647,240500000.0
2007-01-19 06:05:00,239.645,239.669,239.614,239.638,244099999.0
2007-01-19 06:10:00,239.651,239.667,239.588,239.591,285199998.0
2007-01-19 06:15:00,239.575,239.607,239.537,239.603,219800002.0
2007-01-19 06:20:00,239.61,239.617,239.538,239.565,259699999.0
2007-01-19 06:25:00,239.565,239.604,239.509,239.58,261000000.0
2007-01-19 06:30:00,239.567,239.594,239.542,239.594,258200000.0
2007-01-19 06:35:00,239.553,239.617,239.553,239.601,238400000.0
2007-01-19 06:40:00,239.6,239.619,239.56,239.576,275599998.0
2007-01-19 06:45:00,239.56,239.622,239.519,239.563,295600001.0
2007-01-19 06:50:00,239.576,239.638,239.558,239.569,296600002.0
2007-01-19 06:55:00,239.558,239.603,239.546,239.575,221400000.0
2007-01-19 07:00:00,239.592,239.688,239.566,239.663,205900000.0
2007-01-19 07:05:00,239.674,239.706,239.658,239.682,244700000.0
2007-01-19 07:10:00,239.707,239.713,239.628,239.662,221000001.0
2007-01-19 07:15:00,239.679,239.791,239.621,239.777,224800000.0
2007-01-19 07:20:00,239.76,239.776,239.703,239.725,212900000.0
2007-01-19 07:25:00,239.713,239.755,239.661,239.71,238100001.0
2007-01-19 07:30:00,239.7,239.745,239.65,239.65,275100000.0
2007-01-19 07:35:00,239.651,239.667,239.587,239.659,254600000.0
2007-01-19 07:40:00,239.664,239.69,239.623,239.639,174799999.0
2007-01-19 07:45:00,239.646,239.709,239.646,239.683,313000001.0
2007-01-19 07:50:00,239.654,239.704,239.626,239.704,323000001.0
2007-01-19 07:55:00,239.682,239.742,239.638,239.737,253700001.0
2007-01-19 08:00:00,239.725,239.728,239.628,239.633,196900001.0
2007-01-19 08:05:00,239.668,239.676,239.53,239.556,261899997.0
2007-01-19 08:10:00,239.574,239.574,239.463,239.513,227199999.0
2007-01-19 08:15:00,239.524,239.533,239.474,239.499,217099999.0
2007-01-19 08:20:00,239.503,239.53,239.426,239.53,187199999.0
2007-01-19 08:25:00,239.514,239.596,239.484,239.573,283599999.0
2007-01-19 08:30:00,239.552,239.654,239.518,239.617,305800001.0
2007-01-19 08:35:00,239.601,239.645,239.585,239.616,304499999.0
2007-01-19 08:40:00,239.613,239.627,239.548,239.583,325500000.0
2007-01-19 08:45:00,239.584,239.595,239.482,239.539,267799998.0
2007-01-19 08:50:00,239.515,239.526,239.459,239.473,309400001.0
2007-01-19 08:55:00,239.482,239.542,239.473,239.533,252000000.0
2007-01-19 09:00:00,239.522,239.579,239.497,239.547,227100002.0
2007-01-19 09:05:00,239.54,239.564,239.508,239.508,277400001.0
2007-01-19 09:10:00,239.519,239.583,239.423,239.423,212700000.0
2007-01-19 09:15:00,239.408,239.479,239.398,239.427,209400000.0
2007-01-19 09:20:00,239.437,239.451,239.37,239.431,300100001.0
2007-01-19 09:25:00,239.413,239.453,239.394,239.432,285400001.0
2007-01-19 09:30:00,239.416,239.432,239.314,239.417,226500000.0
2007-01-19 09:35:00,239.421,239.421,239.339,239.349,232200000.0
2007-01-19 09:40:00,239.362,239.44,239.348,239.383,251700000.0
2007-01-19 09:45:00,239.392,239.423,239.308,239.347,230000001.0
2007-01-19 09:50:00,239.351,239.405,239.332,239.372,238100001.0
2007-01-19 09:55:00,239.355,239.424,239.319,239.415,174699999.0
2007-01-19 10:00:00,239.414,239.461,239.333,239.345,238700000.0
2007-01-19 10:05:00,239.362,239.39,239.249,239.249,165000000.0
2007-01-19 10:10:00,239.245,239.295,239.228,239.259,193800000.0
2007-01-19 10:15:00,239.277,239.277,239.194,239.21,224300000.0
2007-01-19 10:20:00,239.214,239.256,239.185,239.213,189800001.0
2007-01-19 10:25:00,239.209,239.282,239.199,239.282,274000001.0
2007-01-19 10:30:00,239.284,239.3,239.168,239.185,297800000.0
2007-01-19 10:35:00,239.189,239.192,239.113,239.113,264900001.0
2007-01-19 10:40:00,239.104,239.223,239.077,239.223,338900000.0
2007-01-19 10:45:00,239.229,239.234,239.137,239.149,216400001.0
2007-01-19 10:50:00,239.144,239.23,239.13,239.22,233900001.0
2007-01-19 10:55:00,239.194,239.194,239.142,239.156,214600001.0
2007-01-19 11:00:00,239.16,239.207,239.14,239.154,218400001.0
2007-01-19 11:05:00,239.101,239.239,239.101,239.239,200600001.0
2007-01-19 11:10:00,239.222,239.225,239.073,239.125,220900000.0
2007-01-19 11:15:00,239.124,239.177,239.061,239.166,279900001.0
2007-01-19 11:20:00,239.154,239.18,239.111,239.179,252700000.0
2007-01-19 11:25:00,239.159,239.196,239.137,239.146,235300001.0
2007-01-19 11:30:00,239.133,239.573,239.133,239.536,275400000.0
2007-01-19 11:35:00,239.524,239.538,239.265,239.277,253700001.0
2007-01-19 11:40:00,239.247,239.269,239.164,239.218,295500000.0
2007-01-19 11:45:00,239.231,239.271,239.136,239.179,224900000.0
2007-01-19 11:50:00,239.182,239.262,239.132,239.179,173100001.0
2007-01-19 11:55:00,239.197,239.219,239.157,239.203,217099999.0
2007-01-19 12:00:00,239.229,239.234,239.09,239.149,243299998.0
2007-01-19 12:05:00,239.16,239.226,239.107,239.107,185100000.0
2007-01-19 12:10:00,239.138,239.192,239.118,239.186,293700000.0
2007-01-19 12:15:00,239.182,239.204,239.041,239.085,298899999.0
2007-01-19 12:20:00,239.094,239.11,239.033,239.064,281499997.0
2007-01-19 12:25:00,239.077,239.135,239.011,239.13,198799999.0
2007-01-19 12:30:00,239.135,239.145,239.012,239.042,192700000.0
2007-01-19 12:35:00,239.014,239.069,239.006,239.045,353299999.0
2007-01-19 12:40:00,239.025,239.052,239.002,239.027,275100003.0
2007-01-19 12:45:00,239.036,239.084,239.007,239.01,274400002.0
2007-01-19 12:50:00,239.041,239.061,238.984,239.028,239000001.0
2007-01-19 12:55:00,238.976,239.082,238.953,239.034,254500000.0
2007-01-19 13:00:00,239.043,239.058,239.0,239.0,263199999.0
2007-01-19 13:05:00,239.01,239.066,238.997,239.038,257600001.0
2007-01-19 13:10:00,239.022,239.05,238.975,238.998,286099999.0
2007-01-19 13:15:00,239.001,239.05,238.947,239.003,254000000.0
2007-01-19 13:20:00,239.048,239.084,238.999,239.069,356700000.0
2007-01-19 13:25:00,239.05,239.077,238.991,239.077,252600000.0
2007-01-19 13:30:00,239.068,239.085,239.017,239.077,307499998.0
2007-01-19 13:35:00,239.087,239.118,239.035,239.048,289000002.0
2007-01-19 13:40:00,239.107,239.181,239.054,239.155,307999998.0
2007-01-19 13:45:00,239.106,239.214,239.106,239.195,221799999.0
2007-01-19 13:50:00,239.176,239.302,239.161,239.256,231300001.0
2007-01-19 13:55:00,239.268,239.317,239.249,239.294,227800000.0
2007-01-19 14:00:00,239.287,239.308,239.243,239.257,291500002.0
2007-01-19 14:05:00,239.29,239.344,239.259,239.315,176800000.0
2007-01-19 14:10:00,239.296,239.343,239.267,239.317,282400000.0
2007-01-19 14:15:00,239.31,239.438,239.292,239.419,279800000.0
2007-01-19 14:20:00,239.412,239.424,239.303,239.341,261400000.0
2007-01-19 14:25:00,239.322,239.397,239.322,239.39,262199998.0
2007-01-19 14:30:00,239.381,239.39,239.314,239.38,312800001.0
2007-01-19 14:35:00,239.382,239.441,239.382,239.428,202400000.0
2007-01-19 14:40:00,239.419,239.455,239.392,239.436,203800001.0
2007-01-19 14:45:00,239.422,239.428,239.343,239.358,191200001.0
2007-01-19 14:50:00,239.343,239.385,239.305,239.336,261800001.0
2007-01-19 14:55:00,239.322,239.341,239.264,239.308,247099999.0
2007-01-19 15:00:00,239.323,239.34,239.27,239.332,164600000.0
2007-01-19 15:05:00,239.313,239.356,239.279,239.31,199000000.0
2007-01-19 15:10:00,239.304,239.315,239.225,239.31,278000002.0
2007-01-19 15:15:00,239.303,239.353,239.293,239.332,225200000.0
2007-01-19 15:20:00,239.344,239.38,239.304,239.38,282000002.0
2007-01-19 15:25:00,239.377,239.4,239.358,239.387,272000001.0
2007-01-19 15:30:00,239.381,239.43,239.352,239.41,336800001.0
2007-01-19 15:35:00,239.408,239.431,239.371,239.4,220700001.0
2007-01-19 15:40:00,239.382,239.421,239.361,239.421,231399999.0
2007-01-19 15:45:00,239.418,239.488,239.414,239.487,237299999.0
2007-01-19 15:50:00,239.458,239.485,239.428,239.453,225700001.0
2007-01-19 15:55:00,239.45,239.46,239.386,239.386,193599999.0
2007-01-19 16:00:00,239.381,239.451,239.366,239.369,224200003.0
2007-01-19 16:05:00,239.39,239.396,239.309,239.383,251899999.0
2007-01-19 16:10:00,239.384,239.398,239.308,239.342,204299998.0
2007-01-19 16:15:00,239.35,239.415,239.305,239.333,193900000.0
2007-01-19 16:20:00,239.346,239.348,239.28,239.299,289400001.0
2007-01-19 16:25:00,239.283,239.372,239.257,239.36,215200001.0
2007-01-19 16:30:00,239.358,239.465,239.354,239.441,230400000.0
2007-01-19 16:35:00,239.426,239.491,239.402,239.47,333200002.0
2007-01-19 16:40:00,239.466,239.496,239.42,239.441,187900000.0
2007-01-19 16:45:00,239.443,239.541,239.443,239.483,299100000.0
2007-01-19 16:50:00,239.493,239.508,239.442,239.461,263699998.0
2007-01-19 16:55:00,239.458,239.539,239.455,239.455,300900002.0
2007-01-19 17:00:00,239.457,239.575,239.428,239.503,232800000.0
2007-01-19 17:05:00,239.462,239.527,239.462,239.508,218500002.0
2007-01-19 17:10:00,239.501,239.514,239.425,239.433,297799999.0
2007-01-19 17:15:00,239.431,239.48,239.405,239.405,227799999.0
2007-01-19 17:20:00,239.387,239.447,239.359,239.416,298900000.0
2007-01-19 17:25:00,239.407,239.407,239.236,239.25,317400002.0
2007-01-19 17:30:00,239.259,239.295,239.212,239.293,283999999.0
2007-01-19 17:35:00,239.271,239.328,239.222,239.328,243000002.0
2007-01-19 17:40:00,239.32,239.344,239.284,239.31,173699998.0
2007-01-19 17:45:00,239.326,239.383,239.306,239.382,256000002.0
2007-01-19 17:50:00,239.388,239.449,239.346,239.449,208400001.0
2007-01-19 17:55:00,239.462,239.594,239.451,239.555,323100000.0
2007-01-19 18:00:00,239.576,239.616,239.503,239.53,2547900000.0
2007-01-19 18:05:00,239.554,239.613,239.524,239.583,3259800008.0
2007-01-19 18:10:00,239.588,239.658,239.588,239.605,2095000000.0
2007-01-19 18:15:00,239.617,239.617,239.504,239.535,2290999992.0
2007-01-19 18:20:00,239.539,239.551,239.385,239.433,2958700003.0
2007-01-19 18:25:00,239.458,239.561,239.412,239.54,1989500000.0
2007-01-19 18:30:00,239.566,239.604,239.484,239.49,2022800004.0
2007-01-19 18:35:00,239.472,239.489,239.404,239.433,1305800005.0
2007-01-19 18:40:00,239.431,239.477,239.41,239.451,1201299999.0
2007-01-19 18:45:00,239.446,239.464,239.392,239.434,971899999.0
2007-01-19 18:50:00,239.396,239.48,239.39,239.459,1194500000.0
2007-01-19 18:55:00,239.471,239.522,239.458,239.493,1046000003.0
2007-01-19 19:00:00,239.479,239.536,239.476,239.497,864300001.0
2007-01-19 19:05:00,239.501,239.638,239.497,239.62,1438499999.0
2007-01-19 19:10:00,239.618,239.618,239.532,239.536,775200000.0
2007-01-19 19:15:00,239.547,239.564,239.476,239.48,780199997.0
2007-01-19 19:20:00,239.466,239.495,239.407,239.486,1074100001.0
2007-01-19 19:25:00,239.455,239.505,239.426,239.426,1344500003.0
2007-01-19 19:30:00,239.472,239.472,239.377,239.437,1131699996.0
2007-01-19 19:35:00,239.436,239.47,239.379,239.431,1027300001.0
2007-01-19 19:40:00,239.438,239.443,239.376,239.405,1113599996.0
2007-01-19 19:45:00,239.405,239.451,239.384,239.435,723499997.0
2007-01-19 19:50:00,239.435,239.475,239.39,239.434,881100000.0
2007-01-19 19:55:00,239.4,239.492,239.363,239.474,836600001.0
2007-01-19 20:00:00,239.494,239.529,239.457,239.465,566700006.0
2007-01-19 20:05:00,239.461,239.49,239.414,239.475,774500001.0
2007-01-19 20:10:00,239.472,239.505,239.438,239.497,1549599996.0
2007-01-19 20:15:00,239.487,239.519,239.446,239.503,994200003.0
2007-01-19 20:20:00,239.508,239.56,239.438,239.457,1005800001.0
2007-01-19 20:25:00,239.459,239.511,239.437,239.478,1476700001.0
2007-01-19 20:30:00,239.498,239.515,239.442,239.501,1973100002.0
2007-01-19 20:35:00,239.5,239.512,239.448,239.477,682800003.0
2007-01-19 20:40:00,239.457,239.493,239.411,239.491,1492200001.0
2007-01-19 20:45:00,239.522,239.522,239.428,239.468,1045200003.0
2007-01-19 20:50:00,239.454,239.481,239.361,239.405,1053800001.0
2007-01-19 20:55:00,239.401,239.43,239.342,239.427,1740300001.0
2007-01-19 21:00:00,239.417,239.429,239.347,239.37,1413999998.0
2007-01-19 21:05:00,239.368,239.389,239.317,239.367,719000001.0
2007-01-19 21:10:00,239.365,239.379,239.294,239.352,799799998.0
2007-01-19 21:15:00,239.342,239.401,239.308,239.375,1023800004.0
2007-01-19 21:20:00,239.366,239.393,239.279,239.318,1036000000.0
2007-01-19 21:25:00,239.316,239.328,239.229,239.32,846700002.0
2007-01-19 21:30:00,239.315,239.342,239.225,239.226,463400001.0
2007-01-19 21:35:00,239.225,239.283,239.203,239.262,325300001.0
2007-01-19 21:40:00,239.258,239.286,239.165,239.258,597400001.0
2007-01-19 21:45:00,239.258,239.296,239.222,239.255,500599997.0
2007-01-19 21:50:00,239.284,239.3,239.206,239.248,345199999.0
2007-01-19 21:55:00,239.245,239.291,239.221,239.265,512299999.0
2007-01-19 22:00:00,239.251,239.338,239.251,239.278,979099995.0
2007-01-19 22:05:00,239.273,239.293,239.193,239.25,278200000.0
2007-01-19 22:10:00,239.247,239.291,239.199,239.273,346599997.0
2007-01-19 22:15:00,239.28,239.35,239.26,239.28,620399999.0
2007-01-19 22:20:00,239.282,239.311,239.221,239.288,338900000.0
2007-01-19 22:25:00,239.286,239.332,239.265,239.301,526000000.0
2007-01-19 22:30:00,239.301,239.319,239.232,239.264,725000000.0
2007-01-19 22:35:00,239.298,239.333,239.24,239.285,280600001.0
2007-01-19 22:40:00,239.298,239.354,239.252,239.306,382700000.0
2007-01-19 22:45:00,239.305,239.307,239.249,239.26,357800002.0
2007-01-19 22:50:00,239.255,239.298,239.213,239.298,280500000.0
2007-01-19 22:55:00,239.283,239.329,239.208,239.215,345799998.0
2007-01-19 23:00:00,239.21,239.279,239.197,239.227,182800000.0
2007-01-19 23:05:00,239.226,239.235,239.128,239.174,204400000.0
2007-01-19 23:10:00,239.206,239.242,239.179,239.235,310700003.0
2007-01-19 23:15:00,239.245,239.251,239.185,239.243,246699999.0
2007-01-19 23:20:00,239.23,239.314,239.194,239.312,261000002.0
2007-01-19 23:25:00,239.31,239.362,239.282,239.332,294899999.0
2007-01-19 23:30:00,239.366,239.369,239.258,239.297,286799998.0
2007-01-19 23:35:00,239.295,239.352,239.269,239.299,203900000.0
2007-01-19 23:40:00,239.285,239.341,239.208,239.247,278199999.0
2007-01-19 23:45:00,239.268,239.319,239.198,239.237,298500001.0
2007-01-19 23:50:00,239.243,239.256,239.125,239.125,277600000.0
2007-01-19 23:55:00,239.193,239.267,239.19,239.239,206199999.0
2007-01-22 00:00:00,239.281,239.325,239.216,239.289,189600001.0
2007-01-22 00:05:00,239.284,239.295,239.24,239.282,289200002.0
2007-01-22 00:10:00,239.261,239.329,239.22,239.27,312800001.0
2007-01-22 00:15:00,239.256,239.315,239.235,239.277,259700001.0
2007-01-22 00:20:00,239.266,239.327,239.244,239.286,246799999.0
2007-01-22 00:25:00,239.305,239.324,239.245,239.278,266200001.0
2007-01-22 00:30:00,239.277,239.288,239.226,239.288,245100001.0
2007-01-22 00:35:00,239.263,239.31,239.24,239.255,208500001.0
2007-01-22 00:40:00,239.256,239.293,239.221,239.259,263100002.0
2007-01-22 00:45:00,239.249,239.276,239.227,239.26,188900001.0
2007-01-22 00:50:00,239.281,239.281,239.239,239.265,215500000.0
2007-01-22 00:55:00,239.279,239.3,239.249,239.275,269200000.0
2007-01-22 01:00:00,239.3,239.3,239.187,239.201,276899996.0
2007-01-22 01:05:00,239.196,239.239,239.186,239.221,222000002.0
2007-01-22 01:10:00,239.216,239.29,239.215,239.235,310700000.0
2007-01-22 01:15:00,239.224,239.268,239.168,239.265,289699998.0
2007-01-22 01:20:00,239.268,239.268,239.197,239.242,319300001.0
2007-01-22 01:25:00,239.259,239.276,239.213,239.26,280800002.0
2007-01-22 01:30:00,239.246,239.276,239.202,239.241,173700001.0
2007-01-22 01:35:00,239.226,239.293,239.211,239.263,257700000.0
2007-01-22 01:40:00,239.264,239.283,239.227,239.247,216100000.0
2007-01-22 01:45:00,239.257,239.287,239.241,239.253,251900001.0
2007-01-22 01:50:00,239.262,239.323,239.223,239.312,298400001.0
2007-01-22 01:55:00,239.316,239.383,239.304,239.337,212900000.0
2007-01-22 02:00:00,239.333,239.482,239.333,239.451,223100004.0
2007-01-22 02:05:00,239.468,239.521,239.438,239.521,245400001.0
2007-01-22 02:10:00,239.524,239.561,239.497,239.561,312300000.0
2007-01-22 02:15:00,239.564,239.675,239.555,239.63,260600002.0
2007-01-22 02:20:00,239.64,239.658,239.586,239.619,250900001.0
2007-01-22 02:25:00,239.623,239.623,239.558,239.572,247499999.0
2007-01-22 02:30:00,239.597,239.612,239.482,239.512,215999999.0
2007-01-22 02:35:00,239.498,239.54,239.473,239.515,257699998.0
2007-01-22 02:40:00,239.526,239.538,239.482,239.52,264799999.0
2007-01-22 02:45:00,239.495,239.541,239.45,239.54,228899999.0
2007-01-22 02:50:00,239.521,239.525,239.467,239.517,239100001.0
2007-01-22 02:55:00,239.504,239.55,239.484,239.53,233000000.0
2007-01-22 03:00:00,239.532,239.544,239.491,239.508,348600001.0
2007-01-22 03:05:00,239.513,239.547,239.485,239.536,226300000.0
2007-01-22 03:10:00,239.54,239.554,239.503,239.531,189500000.0
2007-01-22 03:15:00,239.497,239.567,239.497,239.556,250900000.0
2007-01-22 03:20:00,239.536,239.571,239.524,239.551,342900000.0
2007-01-22 03:25:00,239.543,239.545,239.514,239.523,174400000.0
2007-01-22 03:30:00,239.537,239.561,239.517,239.548,265600001.0
2007-01-22 03:35:00,239.547,239.574,239.538,239.569,211400000.0
2007-01-22 03:40:00,239.555,239.567,239.526,239.55,327200002.0
2007-01-22 03:45:00,239.54,239.565,239.514,239.565,239800002.0
2007-01-22 03:50:00,239.556,239.576,239.517,239.576,197300000.0
2007-01-22 03:55:00,239.574,239.635,239.541,239.623,253099999.0
2007-01-22 04:00:00,239.591,239.596,239.524,239.534,219000000.0
2007-01-22 04:05:00,239.548,239.553,239.485,239.513,294300000.0
2007-01-22 04:10:00,239.531,239.556,239.512,239.54,232300001.0
2007-01-22 04:15:00,239.533,239.578,239.52,239.56,275599999.0
2007-01-22 04:20:00,239.551,239.61,239.485,239.58,197800000.0
2007-01-22 04:25:00,239.583,239.648,239.559,239.594,216300001.0
2007-01-22 04:30:00,239.563,239.668,239.556,239.615,257100002.0
2007-01-22 04:35:00,239.632,239.632,239.541,239.587,242600001.0
2007-01-22 04:40:00,239.558,239.595,239.518,239.584,230300002.0
2007-01-22 04:45:00,239.553,239.597,239.523,239.559,200199999.0
2007-01-22 04:50:00,239.565,239.589,239.525,239.562,263200001.0
2007-01-22 04:55:00,239.548,239.579,239.52,239.56,208199999.0
2007-01-22 05:00:00,239.538,239.619,239.516,239.609,224400000.0
2007-01-22 05:05:00,239.606,239.619,239.569,239.583,250100001.0
2007-01-22 05:10:00,239.582,239.598,239.538,239.577,286000000.0
2007-01-22 05:15:00,239.583,239.591,239.54,239.569,222100001.0
2007-01-22 05:20:00,239.583,239.583,239.498,239.524,208300000.0
2007-01-22 05:25:00,239.536,239.557,239.509,239.516,292499999.0
2007-01-22 05:30:00,239.545,239.569,239.501,239.56,286700001.0
2007-01-22 05:35:00,239.565,239.589,239.533,239.533,262400000.0
2007-01-22 05:40:00,239.526,239.586,239.522,239.561,233999999.0
2007-01-22 05:45:00,239.526,239.572,239.517,239.536,185100000.0
2007-01-22 05:50:00,239.537,239.574,239.517,239.542,295400000.0
2007-01-22 05:55:00,239.558,239.585,239.529,239.561,256000001.0
2007-01-22 06:00:00,239.548,239.598,239.547,239.578,311100002.0
2007-01-22 06:05:00,239.589,239.591,239.528,239.574,288200003.0
2007-01-22 06:10:00,239.551,239.587,239.522,239.576,235800002.0
2007-01-22 06:15:00,239.546,239.625,239.54,239.6,215700000.0
2007-01-22 06:20:00,239.591,239.625,239.554,239.594,352100001.0
2007-01-22 06:25:00,239.605,239.647,239.569,239.615,274199999.0
2007-01-22 06:30:00,239.591,239.639,239.573,239.617,287900000.0
2007-01-22 06:35:00,239.592,239.627,239.556,239.58,263500000.0
2007-01-22 06:40:00,239.555,239.606,239.55,239.575,273599999.0
2007-01-22 06:45:00,239.587,239.628,239.549,239.601,307200000.0
2007-01-22 06:50:00,239.603,239.621,239.556,239.556,244700000.0
2007-01-22 06:55:00,239.573,239.602,239.536,239.572,276300001.0
2007-01-22 07:00:00,239.551,239.582,239.523,239.543,266599999.0
2007-01-22 07:05:00,239.536,239.585,239.484,239.484,239900002.0
2007-01-22 07:10:00,239.551,239.59,239.5,239.545,238100000.0
2007-01-22 07:15:00,239.539,239.61,239.493,239.59,232200001.0
2007-01-22 07:20:00,239.578,239.602,239.535,239.592,280700001.0
2007-01-22 07:25:00,239.56,239.616,239.552,239.616,263600000.0
2007-01-22 07:30:00,239.609,239.647,239.58,239.622,235300002.0
2007-01-22 07:35:00,239.634,239.645,239.58,239.62,224000000.0
2007-01-22 07:40:00,239.622,239.622,239.56,239.583,220900002.0
2007-01-22 07:45:00,239.599,239.632,239.599,239.603,279899998.0
2007-01-22 07:50:00,239.593,239.655,239.578,239.645,266299998.0
2007-01-22 07:55:00,239.622,239.68,239.62,239.68,311800002.0
2007-01-22 08:00:00,239.675,239.68,239.602,239.639,229200003.0
2007-01-22 08:05:00,239.637,239.671,239.614,239.648,212800000.0
2007-01-22 08:10:00,239.637,239.666,239.571,239.607,251199999.0
2007-01-22 08:15:00,239.574,239.66,239.57,239.66,339600000.0
2007-01-22 08:20:00,239.655,239.655,239.553,239.59,308099999.0
2007-01-22 08:25:00,239.612,239.614,239.572,239.578,247899998.0
2007-01-22 08:30:00,239.58,239.677,239.578,239.669,328999999.0
2007-01-22 08:35:00,239.645,239.705,239.611,239.68,402699998.0
2007-01-22 08:40:00,239.712,239.733,239.643,239.732,314600001.0
2007-01-22 08:45:00,239.724,239.763,239.709,239.738,183099998.0
2007-01-22 08:50:00,239.74,239.756,239.67,239.722,244599999.0
2007-01-22 08:55:00,239.729,239.739,239.65,239.651,248499998.0
2007-01-22 09:00:00,239.649,239.69,239.61,239.647,301500000.0
2007-01-22 09:05:00,239.661,239.714,239.614,239.682,212500001.0
2007-01-22 09:10:00,239.722,239.726,239.613,239.676,257200003.0
2007-01-22 09:15:00,239.686,239.718,239.65,239.684,255400001.0
2007-01-22 09:20:00,239.7,239.782,239.695,239.757,275900001.0
2007-01-22 09:25:00,239.753,239.802,239.71,239.761,227100000.0
2007-01-22 09:30:00,239.756,239.809,239.717,239.75,223100000.0
2007-01-22 09:35:00,239.753,239.806,239.733,239.771,280200000.0
2007-01-22 09:40:00,239.743,239.773,239.668,239.745,262400001.0
2007-01-22 09:45:00,239.761,239.768,239.663,239.672,174500001.0
2007-01-22 09:50:00,239.69,239.695,239.636,239.669,263100000.0
2007-01-22 09:55:00,239.666,239.745,239.662,239.698,269500000.0
2007-01-22 10:00:00,239.663,239.693,239.623,239.672,322399999.0
2007-01-22 10:05:00,239.669,239.67,239.514,239.534,265799997.0
2007-01-22 10:10:00,239.529,239.576,239.474,239.522,237199999.0
2007-01-22 10:15:00,239.487,239.545,239.487,239.515,229500001.0
2007-01-22 10:20:00,239.511,239.557,239.479,239.557,229099999.0
2007-01-22 10:25:00,239.552,239.627,239.521,239.595,217500000.0
2007-01-22 10:30:00,239.614,239.651,239.586,239.61,341400000.0
2007-01-22 10:35:00,239.596,239.692,239.587,239.688,305200001.0
2007-01-22 10:40:00,239.685,239.702,239.587,239.684,253700001.0
2007-01-22 10:45:00,239.704,239.799,239.665,239.775,296099998.0
2007-01-22 10:50:00,239.782,239.816,239.75,239.758,207400000.0
2007-01-22 10:55:00,239.75,239.75,239.633,239.679,248900000.0
2007-01-22 11:00:00,239.681,239.713,239.659,239.674,268500000.0
2007-01-22 11:05:00,239.677,239.814,239.677,239.809,250699999.0
2007-01-22 11:10:00,239.8,239.81,239.746,239.8,255000000.0
2007-01-22 11:15:00,239.795,239.811,239.754,239.755,245099999.0
2007-01-22 11:20:00,239.792,239.813,239.723,239.754,232599999.0
2007-01-22 11:25:00,239.777,239.807,239.688,239.724,197700001.0
2007-01-22 11:30:00,239.727,239.835,239.687,239.696,302800002.0
2007-01-22 11:35:00,239.699,239.793,239.677,239.793,217200001.0
2007-01-22 11:40:00,239.779,239.854,239.755,239.79,278200000.0
2007-01-22 11:45:00,239.789,239.811,239.754,239.791,233000002.0
2007-01-22 11:50:00,239.784,239.834,239.77,239.791,318999999.0
2007-01-22 11:55:00,239.807,239.819,239.748,239.802,196500000.0
2007-01-22 12:00:00,239.803,239.861,239.766,239.861,179200002.0
2007-01-22 12:05:00,239.858,239.895,239.823,239.858,304399999.0
2007-01-22 12:10:00,239.899,239.935,239.852,239.902,228500000.0
2007-01-22 12:15:00,239.902,239.999,239.82,239.964,258899999.0
2007-01-22 12:20:00,239.961,240.013,239.928,239.928,271000000.0
2007-01-22 12:25:00,239.916,240.018,239.872,239.965,204200001.0
2007-01-22 12:30:00,239.974,239.996,239.928,239.947,293199999.0
2007-01-22 12:35:00,239.959,239.977,239.93,239.96,295800001.0
2007-01-22 12:40:00,239.952,240.0,239.919,239.971,326900001.0
2007-01-22 12:45:00,239.967,239.987,239.908,239.925,197200000.0
2007-01-22 12:50:00,239.938,239.958,239.843,239.893,311200001.0
2007-01-22 12:55:00,239.897,239.959,239.85,239.922,278500000.0
2007-01-22 13:00:00,239.914,239.973,239.884,239.972,233400002.0
2007-01-22 13:05:00,239.978,240.111,239.94,240.083,331399997.0
2007-01-22 13:10:00,240.081,240.179,240.05,240.143,231300001.0
2007-01-22 13:15:00,240.154,240.185,240.108,240.156,294700000.0
2007-01-22 13:20:00,240.168,240.212,240.107,240.158,275999999.0
2007-01-22 13:25:00,240.182,240.195,240.058,240.183,273300001.0
2007-01-22 13:30:00,240.167,240.195,240.127,240.176,154799999.0
2007-01-22 13:35:00,240.156,240.292,240.156,240.292,185700000.0
2007-01-22 13:40:00,240.28,240.329,240.245,240.297,241600000.0
2007-01-22 13:45:00,240.301,240.345,240.247,240.275,239100001.0
2007-01-22 13:50:00,240.27,240.35,240.256,240.308,232500000.0
2007-01-22 13:55:00,240.314,240.367,240.305,240.325,229399999.0
2007-01-22 14:00:00,240.297,240.351,240.264,240.321,183800000.0
2007-01-22 14:05:00,240.317,240.354,240.256,240.26,259800000.0
2007-01-22 14:10:00,240.262,240.339,240.25,240.327,245599999.0
2007-01-22 14:15:00,240.329,240.36,240.292,240.326,306900001.0
2007-01-22 14:20:00,240.338,240.387,240.285,240.336,307800001.0
2007-01-22 14:25:00,240.353,240.382,240.305,240.32,243600001.0
2007-01-22 14:30:00,240.271,240.321,240.22,240.22,263100000.0
2007-01-22 14:35:00,240.211,240.283,240.209,240.238,283300000.0
2007-01-22 14:40:00,240.25,240.292,240.237,240.265,237999999.0
2007-01-22 14:45:00,240.263,240.297,240.235,240.272,244299999.0
2007-01-22 14:50:00,240.261,240.351,240.231,240.351,290299999.0
2007-01-22 14:55:00,240.366,240.402,240.328,240.37,307599999.0
2007-01-22 15:00:00,240.37,240.418,240.353,240.377,205500000.0
2007-01-22 15:05:00,240.343,240.48,240.329,240.48,170200000.0
2007-01-22 15:10:00,240.474,240.498,240.428,240.486,195799999.0
2007-01-22 15:15:00,240.472,240.587,240.467,240.536,188000000.0
2007-01-22 15:20:00,240.554,240.562,240.491,240.505,238100001.0
2007-01-22 15:25:00,240.486,240.55,240.431,240.521,265200000.0
2007-01-22 15:30:00,240.519,240.564,240.482,240.549,259599999.0
2007-01-22 15:35:00,240.51,240.523,240.419,240.453,238200000.0
2007-01-22 15:40:00,240.472,240.495,240.439,240.444,286800000.0
2007-01-22 15:45:00,240.468,240.51,240.396,240.506,262900000.0
2007-01-22 15:50:00,240.488,240.493,240.419,240.45,202100000.0
2007-01-22 15:55:00,240.445,240.457,240.399,240.411,209799999.0
2007-01-22 16:00:00,240.424,240.432,240.338,240.363,225700001.0
2007-01-22 16:05:00,240.354,240.354,240.262,240.304,192600002.0
2007-01-22 16:10:00,240.287,240.321,240.227,240.227,239800001.0
2007-01-22 16:15:00,240.24,240.275,240.214,240.243,224599999.0
2007-01-22 16:20:00,240.265,240.313,240.265,240.305,263400001.0
2007-01-22 16:25:00,240.308,240.356,240.259,240.315,269500000.0
2007-01-22 16:30:00,240.309,240.327,240.249,240.275,248500001.0
2007-01-22 16:35:00,240.268,240.307,240.196,240.226,268900001.0
2007-01-22 16:40:00,240.22,240.233,240.137,240.14,214400001.0
2007-01-22 16:45:00,240.159,240.197,240.13,240.19,310999998.0
2007-01-22 16:50:00,240.205,240.217,240.043,240.056,254700001.0
2007-01-22 16:55:00,240.043,240.088,240.031,240.08,252600000.0
2007-01-22 17:00:00,240.11,240.234,240.087,240.201,266799999.0
2007-01-22 17:05:00,240.203,240.235,240.18,240.21,200200000.0
2007-01-22 17:10:00,240.213,240.237,240.158,240.221,294900003.0
2007-01-22 17:15:00,240.224,240.314,240.211,240.269,235600000.0
2007-01-22 17:20:00,240.253,240.253,240.155,240.217,211500001.0
2007-01-22 17:25:00,240.208,240.28,240.195,240.272,320500001.0
2007-01-22 17:30:00,240.246,240.307,240.227,240.258,206200000.0
2007-01-22 17:35:00,240.254,240.294,240.199,240.21,249600000.0
2007-01-22 17:40:00,240.204,240.293,240.204,240.242,230700000.0
2007-01-22 17:45:00,240.249,240.261,240.138,240.138,243000000.0
2007-01-22 17:50:00,240.157,240.209,240.128,240.202,242300001.0
2007-01-22 17:55:00,240.193,240.264,240.182,240.202,265800001.0
2007-01-22 18:00:00,240.22,240.452,240.206,240.449,2502700002.0
2007-01-22 18:05:00,240.46,240.485,240.322,240.353,3114399997.0
2007-01-22 18:10:00,240.353,240.396,240.303,240.324,2326400004.0
2007-01-22 18:15:00,240.328,240.347,240.285,240.335,2432900002.0
2007-01-22 18:20:00,240.333,240.351,240.271,240.3,2949799996.0
2007-01-22 18:25:00,240.314,240.342,240.287,240.307,2184800004.0
2007-01-22 18:30:00,240.322,240.415,240.315,240.398,2075099993.0
2007-01-22 18:35:00,240.388,240.403,240.292,240.343,1130499997.0
2007-01-22 18:40:00,240.338,240.38,240.266,240.345,1181299998.0
2007-01-22 18:45:00,240.337,240.362,240.269,240.27,948200002.0
2007-01-22 18:50:00,240.311,240.354,240.251,240.344,1084999999.0
2007-01-22 18:55:00,240.358,240.378,240.322,240.324,970099996.0
2007-01-22 19:00:00,240.308,240.342,240.259,240.268,773200001.0
2007-01-22 19:05:00,240.308,240.37,240.278,240.343,1386000001.0
2007-01-22 19:10:00,240.38,240.39,240.318,240.33,560200000.0
2007-01-22 19:15:00,240.366,240.438,240.35,240.395,905800002.0
2007-01-22 19:20:00,240.399,240.428,240.363,240.385,1081400003.0
2007-01-22 19:25:00,240.376,240.417,240.324,240.392,1255400000.0
2007-01-22 19:30:00,240.38,240.406,240.333,240.381,1047200000.0
2007-01-22 19:35:00,240.36,240.41,240.337,240.337,1191500002.0
2007-01-22 19:40:00,240.337,240.346,240.263,240.285,1174399998.0
2007-01-22 19:45:00,240.287,240.306,240.193,240.303,569600000.0
2007-01-22 19:50:00,240.313,240.337,240.246,240.27,838400001.0
2007-01-22 19:55:00,240.276,240.296,240.227,240.245,1005400000.0
2007-01-22 20:00:00,240.243,240.3,240.203,240.258,586399999.0
2007-01-22 20:05:00,240.256,240.278,240.199,240.278,876099995.0
2007-01-22 20:10:00,240.275,240.291,240.201,240.263,1337500001.0
2007-01-22 20:15:00,240.287,240.333,240.205,240.304,818800000.0
2007-01-22 20:20:00,240.301,240.345,240.253,240.305,1002699999.0
2007-01-22 20:25:00,240.315,240.352,240.288,240.323,1609099998.0
2007-01-22 20:30:00,240.326,240.364,240.285,240.36,1706800001.0
2007-01-22 20:35:00,240.358,240.431,240.33,240.417,841000001.0
2007-01-22 20:40:00,240.437,240.443,240.373,240.423,1337600001.0
2007-01-22 20:45:00,240.423,240.423,240.3,240.334,1147900002.0
2007-01-22 20:50:00,240.335,240.369,240.251,240.342,1014399999.0
2007-01-22 20:55:00,240.351,240.367,240.325,240.338,1815599996.0
2007-01-22 21:00:00,240.332,240.373,240.26,240.358,1487700000.0
2007-01-22 21:05:00,240.347,240.396,240.302,240.352,814599998.0
2007-01-22 21:10:00,240.327,240.408,240.295,240.4,734000000.0
2007-01-22 21:15:00,240.396,240.438,240.33,240.438,998900003.0
2007-01-22 21:20:00,240.436,240.436,240.281,240.345,998700005.0
2007-01-22 21:25:00,240.339,240.366,240.255,240.342,763500000.0
2007-01-22 21:30:00,240.335,240.395,240.284,240.378,572699997.0
2007-01-22 21:35:00,240.365,240.422,240.321,240.405,363799999.0
2007-01-22 21:40:00,240.383,240.452,240.37,240.419,509100000.0
2007-01-22 21:45:00,240.413,240.426,240.305,240.305,462999999.0
2007-01-22 21:50:00,240.329,240.396,240.319,240.388,399899999.0
2007-01-22 21:55:00,240.361,240.379,240.286,240.313,393300000.0
2007-01-22 22:00:00,240.306,240.353,240.288,240.31,813900000.0
2007-01-22 22:05:00,240.306,240.337,240.268,240.275,299200000.0
2007-01-22 22:10:00,240.292,240.314,240.234,240.277,314999999.0
2007-01-22 22:15:00,240.282,240.318,240.232,240.278,579600001.0
2007-01-22 22:20:00,240.284,240.292,240.231,240.256,340199999.0
2007-01-22 22:25:00,240.258,240.291,240.224,240.272,632699999.0
2007-01-22 22:30:00,240.264,240.297,240.241,240.263,740099999.0
2007-01-22 22:35:00,240.286,240.287,240.232,240.235,340199996.0
2007-01-22 22:40:00,240.239,240.296,240.204,240.275,373600002.0
2007-01-22 22:45:00,240.272,240.299,240.209,240.256,366899999.0
2007-01-22 22:50:00,240.286,240.292,240.202,240.226,442700001.0
2007-01-22 22:55:00,240.264,240.287,240.242,240.287,339400001.0
2007-01-22 23:00:00,240.296,240.326,240.251,240.318,261899999.0
2007-01-22 23:05:00,240.307,240.343,240.272,240.33,232399999.0
2007-01-22 23:10:00,240.336,240.35,240.285,240.327,263000000.0
2007-01-22 23:15:00,240.301,240.363,240.277,240.361,211299999.0
2007-01-22 23:20:00,240.372,240.418,240.334,240.405,287500002.0
2007-01-22 23:25:00,240.39,240.399,240.333,240.367,255000002.0
2007-01-22 23:30:00,240.385,240.422,240.328,240.418,293299999.0
2007-01-22 23:35:00,240.418,240.446,240.369,240.404,246100001.0
2007-01-22 23:40:00,240.427,240.465,240.38,240.402,250000000.0
2007-01-22 23:45:00,240.401,240.452,240.38,240.415,209600001.0
2007-01-22 23:50:00,240.413,240.462,240.4,240.425,285200000.0
2007-01-22 23:55:00,240.447,240.46,240.372,240.38,275600001.0
2007-01-23 00:00:00,240.391,240.413,240.325,240.398,169600001.0
2007-01-23 00:05:00,240.373,240.415,240.332,240.401,212100000.0
2007-01-23 00:10:00,240.391,240.429,240.36,240.407,236600000.0
2007-01-23 00:15:00,240.416,240.425,240.362,240.374,273099998.0
2007-01-23 00:20:00,240.367,240.412,240.319,240.369,247700000.0
2007-01-23 00:25:00,240.372,240.408,240.366,240.368,266800001.0
2007-01-23 00:30:00,240.356,240.363,240.289,240.291,261500003.0
2007-01-23 00:35:00,240.315,240.35,240.257,240.293,247599998.0
2007-01-23 00:40:00,240.296,240.319,240.228,240.244,251300000.0
2007-01-23 00:45:00,240.282,240.308,240.224,240.224,299700000.0
2007-01-23 00:50:00,240.325,240.332,240.248,240.332,210599999.0
2007-01-23 00:55:00,240.326,240.348,240.276,240.327,246500001.0
2007-01-23 01:00:00,240.339,240.396,240.325,240.349,204400000.0
2007-01-23 01:05:00,240.384,240.384,240.331,240.348,250600001.0
2007-01-23 01:10:00,240.351,240.386,240.301,240.313,299300000.0
2007-01-23 01:15:00,240.321,240.451,240.311,240.405,218000000.0
2007-01-23 01:20:00,240.408,240.437,240.376,240.398,230400001.0
2007-01-23 01:25:00,240.384,240.432,240.384,240.397,287300000.0
2007-01-23 01:30:00,240.365,240.382,240.307,240.351,246700001.0
2007-01-23 01:35:00,240.334,240.44,240.317,240.428,173000000.0
2007-01-23 01:40:00,240.414,240.464,240.36,240.438,177400000.0
2007-01-23 01:45:00,240.452,240.475,240.422,240.452,193600000.0
2007-01-23 01:50:00,240.452,240.452,240.351,240.38,229400000.0
2007-01-23 01:55:00,240.366,240.412,240.346,240.374,217500001.0
2007-01-23 02:00:00,240.357,240.445,240.354,240.43,238700001.0
2007-01-23 02:05:00,240.443,240.544,240.441,240.507,187300000.0
2007-01-23 02:10:00,240.516,240.563,240.499,240.55,274800000.0
2007-01-23 02:15:00,240.554,240.582,240.468,240.468,229700001.0
2007-01-23 02:20:00,240.486,240.56,240.485,240.489,200500001.0
2007-01-23 02:25:00,240.494,240.625,240.402,240.62,295300002.0
2007-01-23 02:30:00,240.603,240.63,240.546,240.566,209700002.0
2007-01-23 02:35:00,240.567,240.606,240.53,240.582,350300001.0
2007-01-23 02:40:00,240.581,240.581,240.463,240.571,260199999.0
2007-01-23 02:45:00,240.55,240.594,240.515,240.56,229500002.0
2007-01-23 02:50:00,240.551,240.569,240.505,240.564,239000001.0
2007-01-23 02:55:00,240.564,240.605,240.563,240.589,279200000.0
2007-01-23 03:00:00,240.591,240.613,240.564,240.588,246200001.0
2007-01-23 03:05:00,240.585,240.621,240.57,240.6,273000001.0
2007-01-23 03:10:00,240.584,240.603,240.557,240.579,211000001.0
2007-01-23 03:15:00,240.582,240.644,240.558,240.629,207900000.0
2007-01-23 03:20:00,240.616,240.716,240.56,240.716,301100001.0
2007-01-23 03:25:00,240.721,240.721,240.651,240.688,194199998.0
2007-01-23 03:30:00,240.668,240.696,240.62,240.675,225700000.0
2007-01-23 03:35:00,240.669,240.694,240.64,240.694,297399998.0
2007-01-23 03:40:00,240.679,240.708,240.642,240.67,242700000.0
2007-01-23 03:45:00,240.667,240.693,240.617,240.647,181500000.0
2007-01-23 03:50:00,240.648,240.715,240.626,240.696,219200000.0
2007-01-23 03:55:00,240.698,240.707,240.621,240.685,286900000.0
2007-01-23 04:00:00,240.705,240.759,240.665,240.678,212900000.0
2007-01-23 04:05:00,240.681,240.723,240.663,240.671,314400001.0
2007-01-23 04:10:00,240.659,240.713,240.656,240.702,254000001.0
2007-01-23 04:15:00,240.702,240.745,240.64,240.727,277200003.0
2007-01-23 04:20:00,240.723,240.733,240.68,240.727,262299999.0
2007-01-23 04:25:00,240.728,240.76,240.68,240.74,238700002.0
2007-01-23 04:30:00,240.759,240.808,240.743,240.769,200599999.0
2007-01-23 04:35:00,240.806,240.851,240.78,240.835,211500001.0
2007-01-23 04:40:00,240.826,240.826,240.766,240.794,326099999.0
2007-01-23 04:45:00,240.787,240.815,240.762,240.782,156000000.0
2007-01-23 04:50:00,240.779,240.848,240.764,240.832,220399999.0
2007-01-23 04:55:00,240.847,240.869,240.709,240.709,170900001.0
2007-01-23 05:00:00,240.761,240.8,240.723,240.774,219300000.0
2007-01-23 05:05:00,240.803,240.805,240.74,240.771,223100001.0
2007-01-23 05:10:00,240.768,240.784,240.725,240.784,241200000.0
2007-01-23 05:15:00,240.783,240.818,240.764,240.776,216000000.0
2007-01-23 05:20:00,240.786,240.803,240.727,240.76,204000001.0
2007-01-23 05:25:00,240.763,240.795,240.684,240.723,220900000.0
2007-01-23 05:30:00,240.721,240.769,240.714,240.724,215499997.0
2007-01-23 05:35:00,240.738,240.777,240.712,240.75,278400001.0
2007-01-23 05:40:00,240.723,240.798,240.705,240.786,259800000.0
2007-01-23 05:45:00,240.791,240.794,240.738,240.773,285900002.0
2007-01-23 05:50:00,240.75,240.782,240.709,240.709,238500000.0
2007-01-23 05:55:00,240.721,240.766,240.697,240.763,291899998.0
2007-01-23 06:00:00,240.762,240.79,240.726,240.785,291700002.0
2007-01-23 06:05:00,240.777,240.8,240.731,240.749,152100000.0
2007-01-23 06:10:00,240.766,240.783,240.698,240.753,204000000.0
2007-01-23 06:15:00,240.74,240.784,240.726,240.76,178999999.0
2007-01-23 06:20:00,240.758,240.783,240.738,240.763,367300001.0
2007-01-23 06:25:00,240.763,240.829,240.756,240.756,300100000.0
2007-01-23 06:30:00,240.795,240.801,240.726,240.78,243699999.0
2007-01-23 06:35:00,240.773,240.794,240.74,240.751,261399999.0
2007-01-23 06:40:00,240.735,240.746,240.658,240.691,292000001.0
2007-01-23 06:45:00,240.71,240.71,240.647,240.677,273700001.0
2007-01-23 06:50:00,240.685,240.703,240.632,240.683,350499999.0
2007-01-23 06:55:00,240.682,240.716,240.656,240.699,178999999.0
2007-01-23 07:00:00,240.708,240.721,240.658,240.695,224900000.0
2007-01-23 07:05:00,240.685,240.743,240.658,240.712,224600000.0
2007-01-23 07:10:00,240.71,240.748,240.676,240.738,183599999.0
2007-01-23 07:15:00,240.706,240.74,240.693,240.719,233900001.0
2007-01-23 07:20:00,240.716,240.721,240.636,240.678,164400000.0
2007-01-23 07:25:00,240.685,240.699,240.615,240.656,366900002.0
2007-01-23 07:30:00,240.637,240.664,240.61,240.653,240899998.0
2007-01-23 07:35:00,240.674,240.729,240.647,240.705,230700000.0
2007-01-23 07:40:00,240.714,240.733,240.677,240.691,267800001.0
2007-01-23 07:45:00,240.701,240.739,240.666,240.713,273799999.0
2007-01-23 07:50:00,240.714,240.74,240.658,240.735,217500000.0
2007-01-23 07:55:00,240.671,240.76,240.671,240.76,342400004.0
2007-01-23 08:00:00,240.765,240.787,240.727,240.763,226700000.0
2007-01-23 08:05:00,240.764,240.765,240.68,240.72,248100001.0
2007-01-23 08:10:00,240.696,240.728,240.654,240.685,257400000.0
2007-01-23 08:15:00,240.68,240.728,240.634,240.672,226000000.0
2007-01-23 08:20:00,240.687,240.715,240.635,240.715,220800000.0
2007-01-23 08:25:00,240.701,240.745,240.656,240.745,331999999.0
2007-01-23 08:30:00,240.755,240.763,240.676,240.754,218500000.0
2007-01-23 08:35:00,240.705,240.748,240.675,240.709,232700003.0
2007-01-23 08:40:00,240.7,240.748,240.66,240.722,328100001.0
2007-01-23 08:45:00,240.708,240.71,240.55,240.602,258299999.0
2007-01-23 08:50:00,240.585,240.608,240.492,240.525,260499999.0
2007-01-23 08:55:00,240.534,240.534,240.45,240.475,253300000.0
2007-01-23 09:00:00,240.464,240.465,240.401,240.404,230799999.0
2007-01-23 09:05:00,240.419,240.584,240.378,240.571,234800001.0
2007-01-23 09:10:00,240.592,240.592,240.505,240.538,202700000.0
2007-01-23 09:15:00,240.557,240.593,240.5,240.559,255099999.0
2007-01-23 09:20:00,240.561,240.565,240.434,240.482,209000001.0
2007-01-23 09:25:00,240.507,240.545,240.466,240.5,345500001.0
2007-01-23 09:30:00,240.495,240.681,240.483,240.653,354899997.0
2007-01-23 09:35:00,240.677,240.75,240.635,240.736,199500000.0
2007-01-23 09:40:00,240.728,240.908,240.715,240.77,213700001.0
2007-01-23 09:45:00,240.752,240.818,240.697,240.786,195399999.0
2007-01-23 09:50:00,240.778,240.797,240.666,240.697,376100001.0
2007-01-23 09:55:00,240.703,240.743,240.664,240.739,277600003.0
2007-01-23 10:00:00,240.713,240.731,240.646,240.646,217099998.0
2007-01-23 10:05:00,240.627,240.647,240.55,240.647,230800001.0
2007-01-23 10:10:00,240.65,240.678,240.621,240.632,199200000.0
2007-01-23 10:15:00,240.641,240.691,240.602,240.651,224800000.0
2007-01-23 10:20:00,240.655,240.693,240.608,240.677,308000000.0
2007-01-23 10:25:00,240.689,240.737,240.658,240.718,287899998.0
2007-01-23 10:30:00,240.732,240.782,240.695,240.744,301000002.0
2007-01-23 10:35:00,240.724,240.749,240.684,240.696,267099998.0
2007-01-23 10:40:00,240.709,240.739,240.659,240.717,233499999.0
2007-01-23 10:45:00,240.728,240.728,240.644,240.7,270800000.0
2007-01-23 10:50:00,240.715,240.869,240.715,240.809,278499999.0
2007-01-23 10:55:00,240.804,240.82,240.726,240.761,236600000.0
2007-01-23 11:00:00,240.795,240.795,240.688,240.734,207700000.0
2007-01-23 11:05:00,240.726,240.888,240.722,240.872,209099999.0
2007-01-23 11:10:00,240.857,240.871,240.781,240.824,260200002.0
2007-01-23 11:15:00,240.825,240.857,240.738,240.835,253800001.0
2007-01-23 11:20:00,240.826,240.849,240.804,240.83,279500000.0
2007-01-23 11:25:00,240.821,240.866,240.796,240.853,206999999.0
2007-01-23 11:30:00,240.848,240.882,240.815,240.882,230599999.0
2007-01-23 11:35:00,240.853,240.882,240.809,240.827,266200001.0
2007-01-23 11:40:00,240.803,240.906,240.794,240.882,257599999.0
2007-01-23 11:45:00,240.882,240.891,240.815,240.871,241100001.0
2007-01-23 11:50:00,240.88,240.897,240.841,240.878,239899999.0
2007-01-23 11:55:00,240.886,240.904,240.855,240.876,306200002.0
2007-01-23 12:00:00,240.882,240.933,240.84,240.885,234699999.0
2007-01-23 12:05:00,240.872,241.009,240.832,241.0,265599998.0
2007-01-23 12:10:00,240.987,240.989,240.853,240.869,276700001.0
2007-01-23 12:15:00,240.885,240.935,240.858,240.858,274500001.0
2007-01-23 12:20:00,240.839,240.872,240.784,240.872,268500000.0
2007-01-23 12:25:00,240.894,240.949,240.859,240.949,302099999.0
2007-01-23 12:30:00,240.925,240.95,240.874,240.882,189300001.0
2007-01-23 12:35:00,240.876,240.966,240.825,240.921,286300000.0
2007-01-23 12:40:00,240.916,240.939,240.85,240.9,316600001.0
2007-01-23 12:45:00,240.877,240.947,240.838,240.912,267400000.0
2007-01-23 12:50:00,240.929,240.994,240.864,240.991,229899999.0
2007-01-23 12:55:00,240.97,240.97,240.831,240.88,329400001.0
2007-01-23 13:00:00,240.863,240.908,240.79,240.862,254700000.0
2007-01-23 13:05:00,240.895,240.949,240.866,240.913,286600002.0
2007-01-23 13:10:00,240.915,240.93,240.859,240.87,183799999.0
2007-01-23 13:15:00,240.871,240.893,240.827,240.827,262100000.0
2007-01-23 13:20:00,240.841,240.898,240.819,240.895,303599999.0
2007-01-23 13:25:00,240.869,240.919,240.842,240.899,164300000.0
2007-01-23 13:30:00,240.896,240.921,240.877,240.897,199900000.0
2007-01-23 13:35:00,240.899,241.021,240.873,241.01,162500000.0
2007-01-23 13:40:00,240.995,241.223,240.979,241.212,281799998.0
2007-01-23 13:45:00,241.196,241.346,241.196,241.332,343300001.0
2007-01-23 13:50:00,241.357,241.372,241.264,241.283,219599999.0
2007-01-23 13:55:00,241.305,241.361,241.286,241.335,245600000.0
2007-01-23 14:00:00,241.329,241.383,241.298,241.313,239699999.0
2007-01-23 14:05:00,241.306,241.323,241.267,241.318,299800002.0
2007-01-23 14:10:00,241.315,241.344,241.285,241.336,203300000.0
2007-01-23 14:15:00,241.354,241.397,241.339,241.389,203400000.0
2007-01-23 14:20:00,241.397,241.41,241.336,241.381,271900000.0
2007-01-23 14:25:00,241.388,241.406,241.303,241.343,221199999.0
2007-01-23 14:30:00,241.306,241.359,241.268,241.318,262100003.0
2007-01-23 14:35:00,241.329,241.335,241.04,241.04,174699999.0
2007-01-23 14:40:00,241.024,241.028,240.847,240.871,272700000.0
2007-01-23 14:45:00,240.866,240.978,240.843,240.975,280300000.0
2007-01-23 14:50:00,240.959,241.183,240.908,241.179,284300001.0
2007-01-23 14:55:00,241.178,241.265,241.156,241.203,285100000.0
2007-01-23 15:00:00,241.207,241.207,241.093,241.13,197300000.0
2007-01-23 15:05:00,241.132,241.171,241.109,241.127,227600001.0
2007-01-23 15:10:00,241.121,241.144,241.034,241.144,281100001.0
2007-01-23 15:15:00,241.157,241.227,241.14,241.213,227000001.0
2007-01-23 15:20:00,241.226,241.277,241.222,241.252,184000000.0
2007-01-23 15:25:00,241.24,241.288,241.184,241.191,185600000.0
2007-01-23 15:30:00,241.22,241.249,241.199,241.219,268700000.0
2007-01-23 15:35:00,241.228,241.231,241.163,241.177,247299998.0
2007-01-23 15:40:00,241.197,241.255,241.193,241.235,199799999.0
2007-01-23 15:45:00,241.217,241.287,241.192,241.258,248599999.0
2007-01-23 15:50:00,241.261,241.277,241.228,241.27,194100000.0
2007-01-23 15:55:00,241.283,241.311,241.266,241.289,229100000.0
2007-01-23 16:00:00,241.282,241.286,241.113,241.157,167100001.0
2007-01-23 16:05:00,241.19,241.249,241.182,241.219,218500000.0
2007-01-23 16:10:00,241.219,241.278,241.207,241.209,262900000.0
2007-01-23 16:15:00,241.228,241.263,241.201,241.251,215400000.0
2007-01-23 16:20:00,241.277,241.338,241.231,241.302,279700001.0
2007-01-23 16:25:00,241.287,241.355,241.281,241.351,252300000.0
2007-01-23 16:30:00,241.354,241.39,241.345,241.37,237200000.0
2007-01-23 16:35:00,241.366,241.418,241.347,241.395,208600000.0
2007-01-23 16:40:00,241.392,241.423,241.297,241.303,241600000.0
2007-01-23 16:45:00,241.291,241.367,241.282,241.348,303500001.0
2007-01-23 16:50:00,241.356,241.441,241.356,241.415,303700000.0
2007-01-23 16:55:00,241.417,241.434,241.325,241.325,344299999.0
2007-01-23 17:00:00,241.311,241.4,241.301,241.367,282900000.0
2007-01-23 17:05:00,241.376,241.387,241.312,241.324,215899999.0
2007-01-23 17:10:00,241.335,241.347,241.293,241.329,220900000.0
2007-01-23 17:15:00,241.339,241.411,241.309,241.394,200500001.0
2007-01-23 17:20:00,241.41,241.48,241.327,241.381,180200000.0
2007-01-23 17:25:00,241.353,241.368,241.257,241.324,201500000.0
2007-01-23 17:30:00,241.306,241.324,241.232,241.27,161700000.0
2007-01-23 17:35:00,241.256,241.261,241.154,241.209,288600000.0
2007-01-23 17:40:00,241.202,241.239,241.181,241.212,214999999.0
2007-01-23 17:45:00,241.231,241.24,241.154,241.175,225200000.0
2007-01-23 17:50:00,241.182,241.214,241.134,241.201,182300000.0
2007-01-23 17:55:00,241.197,241.205,241.049,241.074,232800000.0
2007-01-23 18:00:00,241.094,241.131,241.061,241.112,2399300002.0
2007-01-23 18:05:00,241.132,241.184,241.085,241.125,3100700001.0
2007-01-23 18:10:00,241.115,241.12,241.012,241.053,2365499994.0
2007-01-23 18:15:00,241.083,241.225,241.051,241.211,2374300000.0
2007-01-23 18:20:00,241.213,241.281,241.172,241.243,3098700010.0
2007-01-23 18:25:00,241.248,241.268,241.072,241.072,2239600002.0
2007-01-23 18:30:00,241.071,241.078,240.941,240.99,2171399995.0
2007-01-23 18:35:00,240.982,241.051,240.944,241.017,1216999996.0
2007-01-23 18:40:00,241.008,241.103,240.995,241.078,1142999998.0
2007-01-23 18:45:00,241.077,241.209,241.075,241.165,751200002.0
2007-01-23 18:50:00,241.149,241.165,241.105,241.152,1190200001.0
2007-01-23 18:55:00,241.155,241.219,241.121,241.193,1057600001.0
2007-01-23 19:00:00,241.175,241.175,241.111,241.14,866699999.0
2007-01-23 19:05:00,241.132,241.183,241.1,241.171,1379799999.0
2007-01-23 19:10:00,241.17,241.232,241.136,241.176,693099998.0
2007-01-23 19:15:00,241.164,241.167,241.067,241.148,745299998.0
2007-01-23 19:20:00,241.151,241.181,241.113,241.144,1002499999.0
2007-01-23 19:25:00,241.137,241.181,241.121,241.165,1313199998.0
2007-01-23 19:30:00,241.152,241.173,241.088,241.126,1079799999.0
2007-01-23 19:35:00,241.125,241.137,241.008,241.041,1000700002.0
2007-01-23 19:40:00,241.046,241.064,241.009,241.035,1124900002.0
2007-01-23 19:45:00,241.038,241.09,241.019,241.08,668100000.0
2007-01-23 19:50:00,241.089,241.13,241.053,241.093,812099997.0
2007-01-23 19:55:00,241.091,241.13,241.054,241.055,816400002.0
2007-01-23 20:00:00,241.005,241.065,240.99,241.017,596900000.0
2007-01-23 20:05:00,241.018,241.02,240.797,240.988,854000004.0
2007-01-23 20:10:00,240.996,241.125,240.996,241.111,1288500003.0
2007-01-23 20:15:00,241.124,241.209,241.091,241.192,749999999.0
2007-01-23 20:20:00,241.206,241.243,241.144,241.173,975100001.0
2007-01-23 20:25:00,241.194,241.289,241.174,241.185,1706300002.0
2007-01-23 20:30:00,241.243,241.277,241.178,241.215,1746899995.0
2007-01-23 20:35:00,241.21,241.231,241.095,241.096,698800001.0
2007-01-23 20:40:00,241.102,241.144,241.008,241.03,1451499998.0
2007-01-23 20:45:00,241.037,241.124,241.037,241.108,1098499998.0
2007-01-23 20:50:00,241.103,241.194,241.093,241.172,1004200003.0
2007-01-23 20:55:00,241.169,241.19,241.099,241.17,1719900000.0
2007-01-23 21:00:00,241.173,241.263,241.137,241.241,1458799997.0
2007-01-23 21:05:00,241.235,241.26,241.172,241.198,725800000.0
2007-01-23 21:10:00,241.207,241.227,241.099,241.127,727699998.0
2007-01-23 21:15:00,241.145,241.145,241.033,241.1,1002200000.0
2007-01-23 21:20:00,241.095,241.119,241.052,241.099,1053899999.0
2007-01-23 21:25:00,241.101,241.101,240.988,241.081,795999999.0
2007-01-23 21:30:00,241.078,241.092,241.029,241.066,525699997.0
2007-01-23 21:35:00,241.076,241.08,241.013,241.067,351600001.0
2007-01-23 21:40:00,241.058,241.094,241.023,241.082,488500001.0
2007-01-23 21:45:00,241.095,241.128,241.04,241.101,380699999.0
2007-01-23 21:50:00,241.126,241.135,241.043,241.094,354100002.0
2007-01-23 21:55:00,241.1,241.131,241.062,241.104,452899999.0
2007-01-23 22:00:00,241.107,241.179,241.075,241.122,826799998.0
2007-01-23 22:05:00,241.12,241.12,241.031,241.076,222800001.0
2007-01-23 22:10:00,241.082,241.082,240.999,241.066,296900001.0
2007-01-23 22:15:00,241.068,241.089,241.03,241.066,630100001.0
2007-01-23 22:20:00,241.073,241.077,241.009,241.058,355700000.0
2007-01-23 22:25:00,241.049,241.058,240.976,241.02,489400004.0
2007-01-23 22:30:00,241.019,241.048,241.004,241.039,746999998.0
2007-01-23 22:35:00,241.059,241.061,240.993,241.011,298400000.0
2007-01-23 22:40:00,241.029,241.062,241.008,241.025,348899998.0
2007-01-23 22:45:00,241.029,241.043,240.966,241.014,331200000.0
2007-01-23 22:50:00,241.023,241.038,240.998,240.998,396400001.0
2007-01-23 22:55:00,240.983,241.044,240.968,241.015,316400001.0
2007-01-23 23:00:00,241.006,241.021,240.958,241.017,287800001.0
2007-01-23 23:05:00,240.99,241.048,240.973,241.043,209200000.0
2007-01-23 23:10:00,241.052,241.098,240.993,241.046,264300001.0
2007-01-23 23:15:00,241.064,241.079,241.018,241.055,245199997.0
2007-01-23 23:20:00,241.042,241.048,240.994,241.027,298699999.0
2007-01-23 23:25:00,241.032,241.051,240.962,240.99,206500000.0
2007-01-23 23:30:00,241.014,241.014,240.94,240.94,211300000.0
2007-01-23 23:35:00,240.952,240.976,240.897,240.953,228500000.0
2007-01-23 23:40:00,240.965,240.993,240.925,240.937,254200000.0
2007-01-23 23:45:00,240.922,240.958,240.886,240.888,289799999.0
2007-01-23 23:50:00,240.939,240.972,240.89,240.948,315300001.0
2007-01-23 23:55:00,240.957,240.995,240.888,240.955,251099998.0
2007-01-24 00:00:00,240.958,240.958,240.775,240.83,215300001.0
2007-01-24 00:05:00,240.826,240.904,240.814,240.887,270500002.0
2007-01-24 00:10:00,240.877,240.909,240.846,240.88,249199998.0
2007-01-24 00:15:00,240.88,240.901,240.81,240.84,219800000.0
2007-01-24 00:20:00,240.835,240.931,240.835,240.9,199500001.0
2007-01-24 00:25:00,240.917,240.931,240.886,240.904,303699999.0
2007-01-24 00:30:00,240.931,240.974,240.899,240.952,258399999.0
2007-01-24 00:35:00,240.966,241.063,240.942,241.045,206000000.0
2007-01-24 00:40:00,241.031,241.062,240.995,241.022,270000000.0
2007-01-24 00:45:00,241.038,241.073,240.982,241.016,273800001.0
2007-01-24 00:50:00,241.083,241.117,241.008,241.095,252600001.0
2007-01-24 00:55:00,241.069,241.135,241.02,241.02,286500001.0
2007-01-24 01:00:00,241.08,241.112,241.024,241.063,275499999.0
2007-01-24 01:05:00,241.076,241.085,240.936,240.95,226500000.0
2007-01-24 01:10:00,240.953,241.043,240.935,240.96,268000001.0
2007-01-24 01:15:00,240.968,241.036,240.962,241.007,263600001.0
2007-01-24 01:20:00,241.012,241.023,240.97,241.005,250599998.0
2007-01-24 01:25:00,240.956,241.032,240.956,241.024,182900000.0
2007-01-24 01:30:00,241.034,241.066,241.001,241.027,224300001.0
2007-01-24 01:35:00,241.057,241.129,241.047,241.049,233100001.0
2007-01-24 01:40:00,241.07,241.115,241.014,241.048,218099999.0
2007-01-24 01:45:00,241.026,241.076,240.976,240.981,266499998.0
2007-01-24 01:50:00,241.046,241.084,240.979,241.081,245200001.0
2007-01-24 01:55:00,241.105,241.179,241.085,241.155,216700002.0
2007-01-24 02:00:00,241.118,241.204,241.103,241.126,216800001.0
2007-01-24 02:05:00,241.133,241.206,241.13,241.182,315200001.0
2007-01-24 02:10:00,241.187,241.211,241.14,241.203,278799998.0
2007-01-24 02:15:00,241.188,241.257,241.144,241.235,292799999.0
2007-01-24 02:20:00,241.241,241.263,241.178,241.246,162000000.0
2007-01-24 02:25:00,241.276,241.301,241.21,241.282,265999997.0
2007-01-24 02:30:00,241.3,241.337,241.201,241.208,210100002.0
2007-01-24 02:35:00,241.195,241.232,241.145,241.232,243400000.0
2007-01-24 02:40:00,241.235,241.235,241.107,241.192,289800000.0
2007-01-24 02:45:00,241.178,241.262,241.152,241.23,209400001.0
2007-01-24 02:50:00,241.222,241.334,241.163,241.334,237899999.0
2007-01-24 02:55:00,241.327,241.355,241.24,241.289,330200000.0
2007-01-24 03:00:00,241.261,241.289,241.179,241.181,340000000.0
2007-01-24 03:05:00,241.189,241.232,241.178,241.195,348799999.0
2007-01-24 03:10:00,241.166,241.264,241.157,241.24,186799999.0
2007-01-24 03:15:00,241.251,241.267,241.186,241.231,185800000.0
2007-01-24 03:20:00,241.232,241.255,241.177,241.223,350199998.0
2007-01-24 03:25:00,241.208,241.244,241.177,241.228,208700001.0
2007-01-24 03:30:00,241.217,241.249,241.17,241.205,232599999.0
2007-01-24 03:35:00,241.222,241.222,241.117,241.158,228800002.0
2007-01-24 03:40:00,241.14,241.216,241.14,241.183,299100000.0
2007-01-24 03:45:00,241.197,241.21,241.138,241.177,318100003.0
2007-01-24 03:50:00,241.19,241.19,241.102,241.137,152800000.0
2007-01-24 03:55:00,241.14,241.174,241.084,241.084,261399998.0
2007-01-24 04:00:00,241.074,241.162,241.046,241.118,287300000.0
2007-01-24 04:05:00,241.092,241.125,241.079,241.125,315500001.0
2007-01-24 04:10:00,241.14,241.151,241.084,241.135,257400002.0
2007-01-24 04:15:00,241.147,241.154,241.075,241.081,245000001.0
2007-01-24 04:20:00,241.074,241.156,241.047,241.057,194400000.0
2007-01-24 04:25:00,241.038,241.059,240.995,241.025,195700000.0
2007-01-24 04:30:00,241.038,241.051,240.993,241.041,256600000.0
2007-01-24 04:35:00,241.062,241.083,241.006,241.065,254900000.0
2007-01-24 04:40:00,241.047,241.047,240.968,240.987,294400000.0
2007-01-24 04:45:00,240.989,241.008,240.948,240.985,279899998.0
2007-01-24 04:50:00,240.969,240.981,240.905,240.953,267600000.0
2007-01-24 04:55:00,240.925,240.973,240.859,240.859,316900001.0
2007-01-24 05:00:00,240.939,240.948,240.878,240.916,250299999.0
2007-01-24 05:05:00,240.908,241.013,240.86,241.003,264400000.0
2007-01-24 05:10:00,240.963,241.014,240.933,240.987,302200001.0
2007-01-24 05:15:00,241.0,241.074,240.982,241.058,213400000.0
2007-01-24 05:20:00,241.078,241.127,241.052,241.103,266399999.0
2007-01-24 05:25:00,241.096,241.116,241.021,241.073,272600000.0
2007-01-24 05:30:00,241.081,241.099,241.043,241.082,234700000.0
2007-01-24 05:35:00,241.073,241.113,241.045,241.074,264499999.0
2007-01-24 05:40:00,241.108,241.11,241.042,241.054,222700001.0
2007-01-24 05:45:00,241.058,241.1,241.038,241.1,252400000.0
2007-01-24 05:50:00,241.073,241.113,241.048,241.077,284000001.0
2007-01-24 05:55:00,241.071,241.161,241.052,241.161,274899998.0
2007-01-24 06:00:00,241.159,241.159,241.073,241.118,266400000.0
2007-01-24 06:05:00,241.091,241.114,241.058,241.074,202700000.0
2007-01-24 06:10:00,241.082,241.106,241.042,241.075,206900000.0
2007-01-24 06:15:00,241.091,241.091,241.022,241.055,220899999.0
2007-01-24 06:20:00,241.08,241.08,240.97,240.975,226400001.0
2007-01-24 06:25:00,240.964,240.965,240.901,240.928,327700000.0
2007-01-24 06:30:00,240.93,241.002,240.888,240.969,294499998.0
2007-01-24 06:35:00,240.942,240.959,240.84,240.879,207600000.0
2007-01-24 06:40:00,240.89,240.921,240.859,240.897,333900001.0
2007-01-24 06:45:00,240.932,240.959,240.893,240.931,312200002.0
2007-01-24 06:50:00,240.914,241.049,240.895,241.027,274600000.0
2007-01-24 06:55:00,241.027,241.038,240.968,241.017,170200001.0
2007-01-24 07:00:00,241.008,241.05,240.984,241.021,197900001.0
2007-01-24 07:05:00,241.012,241.074,240.996,241.05,247600002.0
2007-01-24 07:10:00,241.076,241.086,241.024,241.073,272599999.0
2007-01-24 07:15:00,241.057,241.106,241.022,241.072,293200000.0
2007-01-24 07:20:00,241.088,241.108,241.068,241.092,227100000.0
2007-01-24 07:25:00,241.095,241.122,241.075,241.117,261499998.0
2007-01-24 07:30:00,241.091,241.139,241.066,241.07,219700000.0
2007-01-24 07:35:00,241.056,241.064,240.976,241.022,322899999.0
2007-01-24 07:40:00,241.031,241.031,240.873,240.894,227900000.0
2007-01-24 07:45:00,240.89,240.952,240.87,240.888,314300000.0
2007-01-24 07:50:00,240.903,240.92,240.825,240.883,241500000.0
2007-01-24 07:55:00,240.863,240.9,240.795,240.799,204400000.0
2007-01-24 08:00:00,240.789,240.789,240.634,240.653,220500000.0
2007-01-24 08:05:00,240.648,240.648,240.529,240.529,226200000.0
2007-01-24 08:10:00,240.525,240.54,240.446,240.463,200300001.0
2007-01-24 08:15:00,240.469,240.572,240.457,240.539,319100002.0
2007-01-24 08:20:00,240.554,240.623,240.521,240.614,222000002.0
2007-01-24 08:25:00,240.6,240.6,240.495,240.495,217900000.0
2007-01-24 08:30:00,240.477,240.515,240.288,240.301,275700001.0
2007-01-24 08:35:00,240.261,240.296,239.981,239.981,268100000.0
2007-01-24 08:40:00,239.975,239.977,239.254,239.301,366800001.0
2007-01-24 08:45:00,239.358,239.392,238.85,238.85,257000000.0
2007-01-24 08:50:00,238.854,239.132,238.819,239.122,306700001.0
2007-01-24 08:55:00,239.147,239.179,238.905,238.973,270699999.0
2007-01-24 09:00:00,238.995,239.04,238.825,239.04,167600000.0
2007-01-24 09:05:00,239.053,239.33,239.04,239.291,195600000.0
2007-01-24 09:10:00,239.305,239.338,239.225,239.321,231399999.0
2007-01-24 09:15:00,239.335,239.335,239.218,239.218,175300000.0
2007-01-24 09:20:00,239.222,239.232,238.984,239.011,304100001.0
2007-01-24 09:25:00,239.003,239.003,238.906,238.915,234100001.0
2007-01-24 09:30:00,238.893,239.004,238.893,238.986,221500000.0
2007-01-24 09:35:00,239.021,239.123,238.991,239.12,269900003.0
2007-01-24 09:40:00,239.123,239.194,239.078,239.113,258299999.0
2007-01-24 09:45:00,239.117,239.124,238.858,238.858,190100000.0
2007-01-24 09:50:00,238.87,238.87,238.617,238.661,221500000.0
2007-01-24 09:55:00,238.655,238.755,238.629,238.737,211500003.0
2007-01-24 10:00:00,238.725,238.749,238.647,238.655,226500002.0
2007-01-24 10:05:00,238.652,238.662,238.509,238.521,186800000.0
2007-01-24 10:10:00,238.502,238.502,238.241,238.276,205499998.0
2007-01-24 10:15:00,238.253,238.253,237.986,238.06,222000001.0
2007-01-24 10:20:00,238.06,238.362,238.044,238.334,322700000.0
2007-01-24 10:25:00,238.326,238.338,238.2,238.208,278400000.0
2007-01-24 10:30:00,238.222,238.286,238.184,238.184,185000000.0
2007-01-24 10:35:00,238.183,238.479,238.183,238.471,260100000.0
2007-01-24 10:40:00,238.462,238.566,238.406,238.478,318200004.0
2007-01-24 10:45:00,238.484,238.517,238.361,238.397,260199999.0
2007-01-24 10:50:00,238.393,238.454,238.381,238.451,231099999.0
2007-01-24 10:55:00,238.439,238.439,238.213,238.247,312800002.0
2007-01-24 11:00:00,238.236,238.377,238.214,238.325,187499999.0
2007-01-24 11:05:00,238.329,238.556,238.329,238.535,239599999.0
2007-01-24 11:10:00,238.541,238.82,238.522,238.815,261299999.0
2007-01-24 11:15:00,238.816,238.978,238.813,238.892,275000003.0
2007-01-24 11:20:00,238.881,238.962,238.863,238.932,234299999.0
2007-01-24 11:25:00,238.914,239.012,238.908,239.004,274499999.0
2007-01-24 11:30:00,238.939,238.998,238.452,238.969,214700000.0
2007-01-24 11:35:00,238.968,239.148,238.925,239.147,269300000.0
2007-01-24 11:40:00,239.143,239.296,239.123,239.235,284500001.0
2007-01-24 11:45:00,239.228,239.452,239.228,239.405,261099999.0
2007-01-24 11:50:00,239.384,239.626,239.326,239.578,260499998.0
2007-01-24 11:55:00,239.562,239.942,239.538,239.93,189199999.0
2007-01-24 12:00:00,239.936,239.936,239.679,239.679,247299999.0
2007-01-24 12:05:00,239.643,239.724,239.588,239.71,262500000.0
2007-01-24 12:10:00,239.747,239.804,239.718,239.77,289900000.0
2007-01-24 12:15:00,239.772,239.943,239.772,239.942,345800002.0
2007-01-24 12:20:00,239.94,240.061,239.859,240.04,178300000.0
2007-01-24 12:25:00,240.034,240.313,239.986,240.277,234500000.0
2007-01-24 12:30:00,240.261,240.338,240.229,240.319,191100001.0
2007-01-24 12:35:00,240.302,240.302,240.03,240.06,241099999.0
2007-01-24 12:40:00,240.037,240.088,239.912,239.918,261000001.0
2007-01-24 12:45:00,239.937,239.975,239.883,239.946,207800001.0
2007-01-24 12:50:00,239.986,240.019,239.78,239.825,202600000.0
2007-01-24 12:55:00,239.813,239.882,239.771,239.778,279600000.0
2007-01-24 13:00:00,239.765,239.842,239.752,239.822,295200003.0
2007-01-24 13:05:00,239.842,239.945,239.832,239.833,246900001.0
2007-01-24 13:10:00,239.918,239.93,239.873,239.892,275900001.0
2007-01-24 13:15:00,239.884,239.995,239.882,239.954,286799999.0
2007-01-24 13:20:00,239.966,239.971,239.903,239.925,199900000.0
2007-01-24 13:25:00,239.874,239.929,239.792,239.792,246799998.0
2007-01-24 13:30:00,239.789,239.849,239.789,239.816,275400000.0
2007-01-24 13:35:00,239.822,239.913,239.758,239.887,208600000.0
2007-01-24 13:40:00,239.868,239.88,239.804,239.85,259800001.0
2007-01-24 13:45:00,239.837,239.837,239.76,239.794,266800001.0
2007-01-24 13:50:00,239.816,239.84,239.761,239.84,238400002.0
2007-01-24 13:55:00,239.802,239.955,239.801,239.901,211300001.0
2007-01-24 14:00:00,239.883,239.902,239.799,239.869,229600000.0
2007-01-24 14:05:00,239.854,239.874,239.756,239.78,219500001.0
2007-01-24 14:10:00,239.782,239.799,239.737,239.777,205800000.0
2007-01-24 14:15:00,239.79,239.79,239.689,239.712,190999999.0
2007-01-24 14:20:00,239.714,239.791,239.694,239.696,224700000.0
2007-01-24 14:25:00,239.706,239.706,239.58,239.628,228400000.0
2007-01-24 14:30:00,239.604,239.628,239.564,239.564,220799999.0
2007-01-24 14:35:00,239.568,239.59,239.459,239.525,252300000.0
2007-01-24 14:40:00,239.528,239.553,239.471,239.478,226100001.0
2007-01-24 14:45:00,239.479,239.525,239.43,239.499,301300002.0
2007-01-24 14:50:00,239.482,239.565,239.46,239.46,308200001.0
2007-01-24 14:55:00,239.451,239.486,239.442,239.472,262599998.0
2007-01-24 15:00:00,239.467,239.467,239.382,239.454,208800000.0
2007-01-24 15:05:00,239.463,239.602,239.462,239.57,196200000.0
2007-01-24 15:10:00,239.551,239.663,239.551,239.628,261700000.0
2007-01-24 15:15:00,239.595,239.671,239.581,239.62,246400002.0
2007-01-24 15:20:00,239.632,239.754,239.62,239.645,209200000.0
2007-01-24 15:25:00,239.649,239.649,239.57,239.625,268500000.0
2007-01-24 15:30:00,239.637,239.644,239.577,239.644,288400000.0
2007-01-24 15:35:00,239.669,239.669,239.45,239.45,251700002.0
2007-01-24 15:40:00,239.445,239.445,239.365,239.408,160000001.0
2007-01-24 15:45:00,239.4,239.42,239.266,239.302,281100000.0
2007-01-24 15:50:00,239.263,239.263,239.145,239.175,228100001.0
2007-01-24 15:55:00,239.154,239.154,238.881,238.881,199599999.0
2007-01-24 16:00:00,238.807,238.807,238.548,238.633,216799998.0
2007-01-24 16:05:00,238.67,238.735,238.66,238.735,210299999.0
2007-01-24 16:10:00,238.712,238.722,238.615,238.64,257300001.0
2007-01-24 16:15:00,238.641,238.754,238.63,238.688,223300001.0
2007-01-24 16:20:00,238.681,238.774,238.665,238.74,320299999.0
2007-01-24 16:25:00,238.748,238.945,238.734,238.941,191100000.0
2007-01-24 16:30:00,238.938,239.128,238.938,239.116,277500001.0
2007-01-24 16:35:00,239.09,239.122,239.046,239.08,271300000.0
2007-01-24 16:40:00,239.059,239.262,239.047,239.157,210900001.0
2007-01-24 16:45:00,239.151,239.157,239.049,239.075,327100001.0
2007-01-24 16:50:00,239.091,239.132,239.077,239.121,329399999.0
2007-01-24 16:55:00,239.096,239.154,239.096,239.106,318200000.0
2007-01-24 17:00:00,239.11,239.152,239.071,239.092,247000002.0
2007-01-24 17:05:00,239.089,239.117,239.05,239.06,214300001.0
2007-01-24 17:10:00,239.058,239.106,238.259,238.293,199599999.0
2007-01-24 17:15:00,238.294,238.318,237.924,237.924,466300002.0
2007-01-24 17:20:00,237.882,237.882,237.572,237.572,240499999.0
2007-01-24 17:25:00,237.557,237.94,237.519,237.94,191199999.0
2007-01-24 17:30:00,237.981,238.478,237.981,238.458,168599998.0
2007-01-24 17:35:00,238.429,238.445,238.022,238.022,203899999.0
2007-01-24 17:40:00,237.986,237.987,237.82,237.883,264900000.0
2007-01-24 17:45:00,237.902,237.995,237.827,237.98,265799999.0
2007-01-24 17:50:00,238.013,238.028,237.736,237.802,315900002.0
2007-01-24 17:55:00,237.783,237.783,237.693,237.73,284400000.0
2007-01-24 18:00:00,237.782,238.029,237.767,238.002,2347199997.0
2007-01-24 18:05:00,238.0,238.067,237.945,238.067,3426900008.0
2007-01-24 18:10:00,238.077,238.077,237.819,237.885,2231900003.0
2007-01-24 18:15:00,237.911,237.911,237.671,237.718,2387100003.0
2007-01-24 18:20:00,237.718,237.728,237.632,237.672,2828299997.0
2007-01-24 18:25:00,237.667,237.765,237.555,237.765,2411300000.0
2007-01-24 18:30:00,237.801,237.813,237.564,237.612,2055299994.0
2007-01-24 18:35:00,237.626,237.72,237.62,237.64,1268199998.0
2007-01-24 18:40:00,237.616,237.66,237.577,237.66,1476700005.0
2007-01-24 18:45:00,237.661,237.717,237.602,237.683,761800004.0
2007-01-24 18:50:00,237.711,237.815,237.706,237.748,1095100001.0
2007-01-24 18:55:00,237.732,237.751,237.587,237.596,999399996.0
2007-01-24 19:00:00,237.58,237.662,237.554,237.622,927200000.0
2007-01-24 19:05:00,237.624,237.731,237.624,237.678,1563499997.0
2007-01-24 19:10:00,237.673,237.673,237.538,237.557,619500001.0
2007-01-24 19:15:00,237.559,237.579,237.456,237.545,815100002.0
2007-01-24 19:20:00,237.552,237.563,237.476,237.54,976499998.0
2007-01-24 19:25:00,237.549,237.739,237.549,237.714,1199999999.0
2007-01-24 19:30:00,237.705,237.764,237.655,237.703,1149800006.0
2007-01-24 19:35:00,237.694,237.838,237.66,237.814,1020800001.0
2007-01-24 19:40:00,237.825,237.949,237.805,237.919,1012900002.0
2007-01-24 19:45:00,237.924,238.004,237.872,237.974,882300003.0
2007-01-24 19:50:00,237.965,237.98,237.908,237.954,854000002.0
2007-01-24 19:55:00,237.975,238.042,237.919,237.99,822400001.0
2007-01-24 20:00:00,238.013,238.013,237.907,237.919,576299999.0
2007-01-24 20:05:00,237.91,237.91,237.843,237.875,885100001.0
2007-01-24 20:10:00,237.869,237.899,237.844,237.893,1285400000.0
2007-01-24 20:15:00,237.894,237.919,237.78,237.827,963499999.0
2007-01-24 20:20:00,237.826,237.853,237.749,237.8,1046000003.0
2007-01-24 20:25:00,237.783,237.817,237.761,237.788,1668800000.0
2007-01-24 20:30:00,237.798,237.881,237.795,237.845,1878000003.0
2007-01-24 20:35:00,237.851,237.917,237.832,237.917,653900000.0
2007-01-24 20:40:00,237.933,237.939,237.828,237.895,1503000000.0
2007-01-24 20:45:00,237.884,237.908,237.812,237.871,1063200000.0
2007-01-24 20:50:00,237.864,237.884,237.809,237.852,993100000.0
2007-01-24 20:55:00,237.854,237.896,237.806,237.853,2035500006.0
2007-01-24 21:00:00,237.827,237.858,237.785,237.796,1392400002.0
2007-01-24 21:05:00,237.773,237.816,237.723,237.758,734200001.0
2007-01-24 21:10:00,237.75,237.841,237.695,237.812,785600002.0
2007-01-24 21:15:00,237.832,237.929,237.824,237.88,991299997.0
2007-01-24 21:20:00,237.868,237.88,237.758,237.844,1283999999.0
2007-01-24 21:25:00,237.853,237.891,237.796,237.879,711099999.0
2007-01-24 21:30:00,237.888,238.0,237.88,237.977,431599999.0
2007-01-24 21:35:00,237.993,238.021,237.937,237.969,276400001.0
2007-01-24 21:40:00,237.966,237.974,237.909,237.929,574300003.0
2007-01-24 21:45:00,237.915,237.946,237.903,237.925,513200000.0
2007-01-24 21:50:00,237.942,237.942,237.879,237.914,326700002.0
2007-01-24 21:55:00,237.905,237.969,237.877,237.914,434800002.0
2007-01-24 22:00:00,237.903,237.953,237.795,237.871,952699999.0
2007-01-24 22:05:00,237.87,237.916,237.85,237.916,300600000.0
2007-01-24 22:10:00,237.924,237.937,237.845,237.853,280599999.0
2007-01-24 22:15:00,237.867,237.952,237.867,237.898,670600004.0
2007-01-24 22:20:00,237.91,237.935,237.887,237.92,333399999.0
2007-01-24 22:25:00,237.929,237.958,237.876,237.957,580200000.0
2007-01-24 22:30:00,237.935,238.03,237.882,238.014,719300000.0
2007-01-24 22:35:00,238.01,238.029,237.952,237.991,341599999.0
2007-01-24 22:40:00,237.988,238.125,237.978,238.125,342900002.0
2007-01-24 22:45:00,238.149,238.173,238.108,238.132,406200001.0
2007-01-24 22:50:00,238.14,238.166,238.042,238.067,377500002.0
2007-01-24 22:55:00,238.11,238.175,238.043,238.175,362100000.0
2007-01-24 23:00:00,238.214,238.33,238.191,238.215,304900000.0
2007-01-24 23:05:00,238.214,238.234,238.118,238.185,243199999.0
2007-01-24 23:10:00,238.171,238.229,238.141,238.205,310400001.0
2007-01-24 23:15:00,238.237,238.312,238.218,238.31,236099999.0
2007-01-24 23:20:00,238.292,238.332,238.258,238.293,260200001.0
2007-01-24 23:25:00,238.298,238.402,238.291,238.372,218100001.0
2007-01-24 23:30:00,238.371,238.467,238.368,238.434,244900001.0
2007-01-24 23:35:00,238.434,238.479,238.412,238.453,269200000.0
2007-01-24 23:40:00,238.474,238.547,238.416,238.527,237500000.0
2007-01-24 23:45:00,238.516,238.516,238.422,238.5,257999998.0
2007-01-24 23:50:00,238.488,238.6,238.462,238.582,261899999.0
2007-01-24 23:55:00,238.599,238.669,238.53,238.646,207000000.0
2007-01-25 00:00:00,238.646,238.654,238.521,238.608,215300000.0
2007-01-25 00:05:00,238.614,238.614,238.499,238.507,247400000.0
2007-01-25 00:10:00,238.51,238.519,238.42,238.42,263300000.0
2007-01-25 00:15:00,238.47,238.618,238.47,238.607,311500003.0
2007-01-25 00:20:00,238.579,238.607,238.543,238.566,292799999.0
2007-01-25 00:25:00,238.56,238.582,238.52,238.582,247100000.0
2007-01-25 00:30:00,238.548,238.589,238.511,238.517,232000002.0
2007-01-25 00:35:00,238.522,238.576,238.51,238.522,239300000.0
2007-01-25 00:40:00,238.534,238.534,238.353,238.377,183399999.0
2007-01-25 00:45:00,238.394,238.412,238.32,238.372,281600000.0
2007-01-25 00:50:00,238.404,238.414,238.339,238.372,238299999.0
2007-01-25 00:55:00,238.376,238.402,238.253,238.278,171999999.0
2007-01-25 01:00:00,238.296,238.319,238.246,238.285,325800000.0
2007-01-25 01:05:00,238.285,238.317,238.229,238.233,235900001.0
2007-01-25 01:10:00,238.236,238.247,238.08,238.08,315799998.0
2007-01-25 01:15:00,238.087,238.108,238.031,238.062,191899999.0
2007-01-25 01:20:00,238.053,238.067,237.942,238.009,252900001.0
2007-01-25 01:25:00,238.016,238.132,237.946,238.086,294400000.0
2007-01-25 01:30:00,238.143,238.145,238.065,238.107,301600000.0
2007-01-25 01:35:00,238.093,238.151,238.077,238.13,239600000.0
2007-01-25 01:40:00,238.136,238.136,238.048,238.051,241000000.0
2007-01-25 01:45:00,238.045,238.133,238.045,238.105,271400001.0
2007-01-25 01:50:00,238.098,238.106,237.915,237.954,382600000.0
2007-01-25 01:55:00,237.951,237.956,237.838,237.851,263500001.0
2007-01-25 02:00:00,237.846,237.864,237.742,237.796,195000000.0
2007-01-25 02:05:00,237.806,237.84,237.762,237.811,268500001.0
2007-01-25 02:10:00,237.828,237.952,237.828,237.933,314700000.0
2007-01-25 02:15:00,237.953,237.998,237.922,237.945,236100000.0
2007-01-25 02:20:00,237.954,238.018,237.839,237.839,246900001.0
2007-01-25 02:25:00,237.836,237.897,237.808,237.89,278600001.0
2007-01-25 02:30:00,237.89,237.983,237.887,237.972,285500001.0
2007-01-25 02:35:00,237.953,237.988,237.929,237.98,277300000.0
2007-01-25 02:40:00,237.975,237.975,237.844,237.883,275399998.0
2007-01-25 02:45:00,237.848,237.94,237.804,237.93,227200001.0
2007-01-25 02:50:00,237.946,238.118,237.946,238.016,244199999.0
2007-01-25 02:55:00,238.002,238.006,237.935,237.988,290900002.0
2007-01-25 03:00:00,237.969,237.995,237.909,237.937,250099999.0
2007-01-25 03:05:00,237.947,237.957,237.855,237.911,242900000.0
2007-01-25 03:10:00,237.904,237.925,237.844,237.869,235500002.0
2007-01-25 03:15:00,237.899,237.918,237.799,237.805,219800000.0
2007-01-25 03:20:00,237.805,237.873,237.775,237.866,231699999.0
2007-01-25 03:25:00,237.845,237.865,237.758,237.86,185200000.0
2007-01-25 03:30:00,237.85,237.921,237.822,237.909,298999998.0
2007-01-25 03:35:00,237.899,237.968,237.899,237.915,244699998.0
2007-01-25 03:40:00,237.91,237.91,237.774,237.816,224300001.0
2007-01-25 03:45:00,237.812,237.831,237.669,237.703,282500000.0
2007-01-25 03:50:00,237.69,237.728,237.673,237.728,279300000.0
2007-01-25 03:55:00,237.68,237.68,237.432,237.467,228900000.0
2007-01-25 04:00:00,237.481,237.518,237.384,237.399,325000001.0
2007-01-25 04:05:00,237.382,237.401,237.235,237.235,294499999.0
2007-01-25 04:10:00,237.228,237.431,237.202,237.431,209000000.0
2007-01-25 04:15:00,237.455,237.461,237.399,237.415,253399999.0
2007-01-25 04:20:00,237.398,237.402,237.321,237.325,205200000.0
2007-01-25 04:25:00,237.285,237.315,237.128,237.128,244000000.0
2007-01-25 04:30:00,237.121,237.127,236.951,236.951,241700001.0
2007-01-25 04:35:00,236.935,236.942,236.791,236.928,214800000.0
2007-01-25 04:40:00,236.924,236.96,236.791,236.824,237799999.0
2007-01-25 04:45:00,236.821,236.838,236.741,236.797,276999999.0
2007-01-25 04:50:00,236.794,236.879,236.767,236.863,258800000.0
2007-01-25 04:55:00,236.849,236.856,236.738,236.795,246099999.0
2007-01-25 05:00:00,236.778,236.81,236.711,236.77,258000000.0
2007-01-25 05:05:00,236.798,236.945,236.789,236.936,232600000.0
2007-01-25 05:10:00,236.961,237.214,236.961,237.182,305100001.0
2007-01-25 05:15:00,237.129,237.149,237.022,237.075,215100002.0
2007-01-25 05:20:00,237.089,237.097,236.901,236.914,249099999.0
2007-01-25 05:25:00,236.906,236.917,236.786,236.915,290200002.0
2007-01-25 05:30:00,236.928,236.956,236.819,236.956,218500000.0
2007-01-25 05:35:00,237.01,237.041,236.958,236.975,225300002.0
2007-01-25 05:40:00,236.973,237.029,236.955,237.019,211700001.0
2007-01-25 05:45:00,237.037,237.039,236.959,236.978,328899999.0
2007-01-25 05:50:00,236.948,237.014,236.94,236.995,231599999.0
2007-01-25 05:55:00,236.989,237.032,236.958,237.032,259500001.0
2007-01-25 06:00:00,237.04,237.04,236.909,237.035,269200000.0
2007-01-25 06:05:00,236.996,237.083,236.984,237.068,260200003.0
2007-01-25 06:10:00,237.082,237.124,237.028,237.109,297300000.0
2007-01-25 06:15:00,237.084,237.084,236.909,236.99,204400001.0
2007-01-25 06:20:00,237.01,237.089,236.944,237.029,273400002.0
2007-01-25 06:25:00,237.023,237.099,237.009,237.041,369200001.0
2007-01-25 06:30:00,237.076,237.087,236.963,236.988,226600000.0
2007-01-25 06:35:00,236.973,237.029,236.935,236.98,296399999.0
2007-01-25 06:40:00,236.981,237.031,236.955,236.987,257100000.0
2007-01-25 06:45:00,236.992,236.999,236.886,236.893,202000000.0
2007-01-25 06:50:00,236.883,236.892,236.824,236.831,281800000.0
2007-01-25 06:55:00,236.838,236.85,236.661,236.698,220000000.0
2007-01-25 07:00:00,236.66,236.718,236.527,236.527,248600001.0
2007-01-25 07:05:00,236.513,236.592,236.333,236.582,230900000.0
2007-01-25 07:10:00,236.581,236.75,236.575,236.677,269699998.0
2007-01-25 07:15:00,236.703,237.101,236.703,237.101,222600000.0
2007-01-25 07:20:00,237.08,237.08,236.849,236.849,266400001.0
2007-01-25 07:25:00,236.844,236.857,236.719,236.75,341399999.0
2007-01-25 07:30:00,236.752,236.758,236.649,236.652,181599999.0
2007-01-25 07:35:00,236.682,236.756,236.679,236.73,216000000.0
2007-01-25 07:40:00,236.751,236.789,236.731,236.736,249700002.0
2007-01-25 07:45:00,236.728,236.731,236.686,236.689,264199999.0
2007-01-25 07:50:00,236.711,236.711,236.597,236.598,304500001.0
2007-01-25 07:55:00,236.585,236.602,236.55,236.57,269100000.0
2007-01-25 08:00:00,236.568,236.573,236.477,236.522,171799999.0
2007-01-25 08:05:00,236.534,236.534,236.462,236.462,232100000.0
2007-01-25 08:10:00,236.459,236.575,236.428,236.573,215300000.0
2007-01-25 08:15:00,236.563,236.615,236.474,236.492,310999999.0
2007-01-25 08:20:00,236.485,236.638,236.447,236.513,277299999.0
2007-01-25 08:25:00,236.504,236.537,236.438,236.452,167100000.0
2007-01-25 08:30:00,236.463,236.49,236.361,236.48,259199999.0
2007-01-25 08:35:00,236.455,236.506,236.407,236.48,282100000.0
2007-01-25 08:40:00,236.483,236.585,236.449,236.504,293399999.0
2007-01-25 08:45:00,236.493,236.626,236.486,236.614,226499999.0
2007-01-25 08:50:00,236.634,236.723,236.634,236.65,266800001.0
2007-01-25 08:55:00,236.639,236.761,236.598,236.735,354700000.0
2007-01-25 09:00:00,236.754,236.798,236.746,236.798,255800001.0
2007-01-25 09:05:00,236.822,236.894,236.679,236.679,276200000.0
2007-01-25 09:10:00,236.707,236.707,236.563,236.616,206100000.0
2007-01-25 09:15:00,236.629,236.655,236.591,236.655,325000004.0
2007-01-25 09:20:00,236.662,236.748,236.633,236.735,210200000.0
2007-01-25 09:25:00,236.718,236.804,236.688,236.763,259500003.0
2007-01-25 09:30:00,236.753,236.85,236.753,236.795,343200001.0
2007-01-25 09:35:00,236.798,236.842,236.737,236.744,266400001.0
2007-01-25 09:40:00,236.777,236.912,236.777,236.89,276199999.0
2007-01-25 09:45:00,236.927,237.176,236.927,237.159,213000000.0
2007-01-25 09:50:00,237.169,237.339,237.141,237.27,283400000.0
2007-01-25 09:55:00,237.272,237.419,237.208,237.377,148900000.0
2007-01-25 10:00:00,237.339,237.348,237.235,237.309,261000001.0
2007-01-25 10:05:00,237.344,237.409,237.304,237.335,249000000.0
2007-01-25 10:10:00,237.373,237.741,237.373,237.727,156399999.0
2007-01-25 10:15:00,237.763,237.896,237.747,237.752,235500002.0
2007-01-25 10:20:00,237.758,237.793,237.641,237.669,249999999.0
2007-01-25 10:25:00,237.659,237.887,237.635,237.863,291899999.0
2007-01-25 10:30:00,237.869,237.879,237.75,237.75,332500000.0
2007-01-25 10:35:00,237.735,237.787,237.671,237.741,303899999.0
2007-01-25 10:40:00,237.731,237.786,237.724,237.76,309600001.0
2007-01-25 10:45:00,237.786,237.869,237.783,237.849,237700000.0
2007-01-25 10:50:00,237.867,237.951,237.826,237.925,296100000.0
2007-01-25 10:55:00,237.941,237.985,237.818,237.818,231899999.0
2007-01-25 11:00:00,237.774,237.775,237.609,237.624,226000000.0
2007-01-25 11:05:00,237.612,237.624,237.217,237.22,185000000.0
2007-01-25 11:10:00,237.21,237.371,237.198,237.371,204500000.0
2007-01-25 11:15:00,237.374,237.451,237.311,237.449,242800000.0
2007-01-25 11:20:00,237.437,237.515,237.387,237.503,207500000.0
2007-01-25 11:25:00,237.49,237.528,237.105,237.329,236700000.0
2007-01-25 11:30:00,237.271,237.336,237.199,237.257,229199998.0
2007-01-25 11:35:00,237.231,237.327,237.15,237.231,228900000.0
2007-01-25 11:40:00,237.222,237.238,237.065,237.103,263199998.0
2007-01-25 11:45:00,237.083,237.108,236.957,237.012,259300001.0
2007-01-25 11:50:00,237.026,237.057,236.958,237.05,181500001.0
2007-01-25 11:55:00,237.083,237.306,237.015,237.306,296600001.0
2007-01-25 12:00:00,237.339,237.391,237.264,237.287,263100000.0
2007-01-25 12:05:00,237.29,237.306,237.131,237.178,204099999.0
2007-01-25 12:10:00,237.195,237.195,237.088,237.13,267699999.0
2007-01-25 12:15:00,237.122,237.173,237.046,237.173,248100001.0
2007-01-25 12:20:00,237.174,237.198,237.139,237.178,223100001.0
2007-01-25 12:25:00,237.165,237.165,237.071,237.105,302399998.0
2007-01-25 12:30:00,237.125,237.187,237.09,237.142,200499999.0
2007-01-25 12:35:00,237.162,237.194,237.144,237.159,295800002.0
2007-01-25 12:40:00,237.179,237.249,237.132,237.249,218200000.0
2007-01-25 12:45:00,237.243,237.412,237.223,237.387,261599999.0
2007-01-25 12:50:00,237.412,237.421,237.36,237.395,206000000.0
2007-01-25 12:55:00,237.397,237.665,237.397,237.651,264700002.0
2007-01-25 13:00:00,237.655,237.688,237.565,237.588,258400001.0
2007-01-25 13:05:00,237.628,237.68,237.597,237.68,314200001.0
2007-01-25 13:10:00,237.666,237.747,237.62,237.747,192200002.0
2007-01-25 13:15:00,237.758,237.813,237.633,237.636,388800001.0
2007-01-25 13:20:00,237.64,237.644,237.486,237.512,258700000.0
2007-01-25 13:25:00,237.502,237.558,237.285,237.285,270000000.0
2007-01-25 13:30:00,237.268,237.275,237.198,237.245,249400000.0
2007-01-25 13:35:00,237.201,237.234,237.188,237.199,221600001.0
2007-01-25 13:40:00,237.191,237.214,237.128,237.187,275399999.0
2007-01-25 13:45:00,237.171,237.33,237.141,237.303,286400003.0
2007-01-25 13:50:00,237.413,238.045,237.413,238.038,249700000.0
2007-01-25 13:55:00,238.017,238.166,237.975,238.043,242900000.0
2007-01-25 14:00:00,238.03,238.063,237.883,237.888,264999999.0
2007-01-25 14:05:00,237.851,237.851,237.705,237.705,274200002.0
2007-01-25 14:10:00,237.706,237.772,237.696,237.751,247400001.0
2007-01-25 14:15:00,237.758,237.785,237.688,237.743,232199999.0
2007-01-25 14:20:00,237.745,237.793,237.691,237.776,220799999.0
2007-01-25 14:25:00,237.772,237.864,237.736,237.838,222600000.0
2007-01-25 14:30:00,237.828,238.046,237.828,238.004,276599999.0
2007-01-25 14:35:00,238.014,238.03,237.95,237.976,312300002.0
2007-01-25 14:40:00,237.999,238.083,237.999,238.081,197400001.0
2007-01-25 14:45:00,238.092,238.156,238.087,238.134,204100000.0
2007-01-25 14:50:00,238.114,238.13,238.053,238.07,303600001.0
2007-01-25 14:55:00,238.059,238.074,237.934,237.953,266500000.0
2007-01-25 15:00:00,237.961,238.18,237.949,238.175,186400001.0
2007-01-25 15:05:00,238.172,238.374,238.15,238.325,191400000.0
2007-01-25 15:10:00,238.302,238.337,238.224,238.237,233200001.0
2007-01-25 15:15:00,238.204,238.204,238.106,238.132,198400002.0
2007-01-25 15:20:00,238.125,238.169,238.125,238.142,184899999.0
2007-01-25 15:25:00,238.134,238.143,238.078,238.118,299000001.0
2007-01-25 15:30:00,238.113,238.131,238.036,238.086,230600000.0
2007-01-25 15:35:00,238.101,238.166,238.094,238.121,301799999.0
2007-01-25 15:40:00,238.092,238.107,238.019,238.058,288999999.0
2007-01-25 15:45:00,238.029,238.088,238.006,238.088,283799999.0
2007-01-25 15:50:00,238.085,238.125,238.053,238.058,214200000.0
2007-01-25 15:55:00,238.058,238.107,237.985,237.996,141900000.0
2007-01-25 16:00:00,237.988,238.012,237.926,238.001,212200002.0
2007-01-25 16:05:00,238.014,238.042,237.958,238.024,217799999.0
2007-01-25 16:10:00,238.005,238.085,238.003,238.035,197800001.0
2007-01-25 16:15:00,238.064,238.092,237.898,238.033,192500000.0
2007-01-25 16:20:00,238.046,238.266,238.046,238.26,250700001.0
2007-01-25 16:25:00,238.274,238.385,238.274,238.338,168500000.0
2007-01-25 16:30:00,238.334,238.427,238.319,238.403,274900000.0
2007-01-25 16:35:00,238.408,238.422,238.346,238.379,261000001.0
2007-01-25 16:40:00,238.367,238.442,238.336,238.41,236899998.0
2007-01-25 16:45:00,238.418,238.448,238.358,238.415,290000001.0
2007-01-25 16:50:00,238.424,238.529,238.417,238.496,293600001.0
2007-01-25 16:55:00,238.451,238.508,238.373,238.406,287200002.0
2007-01-25 17:00:00,238.398,238.477,238.333,238.387,301600000.0
2007-01-25 17:05:00,238.375,238.503,238.375,238.492,156700001.0
2007-01-25 17:10:00,238.505,238.546,238.475,238.534,243200001.0
2007-01-25 17:15:00,238.534,238.534,238.399,238.428,311100000.0
2007-01-25 17:20:00,238.419,238.427,238.353,238.389,262400001.0
2007-01-25 17:25:00,238.368,238.381,238.312,238.338,264300000.0
2007-01-25 17:30:00,238.315,238.347,238.259,238.302,229200000.0
2007-01-25 17:35:00,238.295,238.322,238.238,238.272,362100003.0
2007-01-25 17:40:00,238.264,238.283,238.215,238.271,244500000.0
2007-01-25 17:45:00,238.271,238.293,238.24,238.24,354400000.0
2007-01-25 17:50:00,238.246,238.339,238.233,238.33,186900000.0
2007-01-25 17:55:00,238.335,238.351,238.305,238.312,227199999.0
2007-01-25 18:00:00,238.311,238.328,238.254,238.302,2490600002.0
2007-01-25 18:05:00,238.333,238.437,238.333,238.385,3221099998.0
2007-01-25 18:10:00,238.39,238.438,238.354,238.375,2287799998.0
2007-01-25 18:15:00,238.377,238.399,238.247,238.282,2567199998.0
2007-01-25 18:20:00,238.272,238.303,238.22,238.265,2924500002.0
2007-01-25 18:25:00,238.275,238.317,238.221,238.248,2012299998.0
2007-01-25 18:30:00,238.26,238.286,238.143,238.162,2037000000.0
2007-01-25 18:35:00,238.129,238.159,238.066,238.131,1169400000.0
2007-01-25 18:40:00,238.102,238.279,238.101,238.237,1157200000.0
2007-01-25 18:45:00,238.243,238.301,238.156,238.165,872099999.0
2007-01-25 18:50:00,238.155,238.213,238.106,238.178,1143500004.0
2007-01-25 18:55:00,238.193,238.313,238.193,238.303,1045599998.0
2007-01-25 19:00:00,238.299,238.355,238.257,238.314,832500003.0
2007-01-25 19:05:00,238.313,238.328,238.236,238.252,1209199997.0
2007-01-25 19:10:00,238.242,238.249,238.195,238.224,711700002.0
2007-01-25 19:15:00,238.238,238.267,238.223,238.233,792100002.0
2007-01-25 19:20:00,238.235,238.31,238.196,238.242,961499999.0
2007-01-25 19:25:00,238.225,238.235,238.162,238.206,1256799999.0
2007-01-25 19:30:00,238.191,238.243,238.161,238.215,1137100002.0
2007-01-25 19:35:00,238.215,238.256,238.206,238.23,1052700001.0
2007-01-25 19:40:00,238.248,238.283,238.202,238.252,983600001.0
2007-01-25 19:45:00,238.211,238.278,238.187,238.195,766800000.0
2007-01-25 19:50:00,238.24,238.334,238.236,238.309,778199997.0
2007-01-25 19:55:00,238.313,238.416,238.313,238.35,907599998.0
2007-01-25 20:00:00,238.356,238.382,238.308,238.335,585800002.0
2007-01-25 20:05:00,238.33,238.352,238.207,238.259,831300002.0
2007-01-25 20:10:00,238.279,238.328,238.244,238.298,1295599999.0
2007-01-25 20:15:00,238.312,238.347,238.262,238.294,804000002.0
2007-01-25 20:20:00,238.29,238.34,238.276,238.287,1052000001.0
2007-01-25 20:25:00,238.293,238.322,238.23,238.275,1691100003.0
2007-01-25 20:30:00,238.262,238.316,238.224,238.305,1789000003.0
2007-01-25 20:35:00,238.308,238.357,238.266,238.302,844899999.0
2007-01-25 20:40:00,238.281,238.308,238.167,238.213,1469400003.0
2007-01-25 20:45:00,238.229,238.276,238.165,238.221,1105400001.0
2007-01-25 20:50:00,238.224,238.254,238.204,238.211,1048200003.0
2007-01-25 20:55:00,238.211,238.254,238.198,238.21,1653300002.0
2007-01-25 21:00:00,238.209,238.24,237.949,237.984,1263399996.0
2007-01-25 21:05:00,237.985,238.095,237.958,238.067,761100002.0
2007-01-25 21:10:00,238.07,238.151,237.99,238.003,773400001.0
2007-01-25 21:15:00,238.009,238.086,237.978,238.085,1100600005.0
2007-01-25 21:20:00,238.085,238.101,237.892,237.901,1175500000.0
2007-01-25 21:25:00,237.892,237.911,237.823,237.856,676399999.0
2007-01-25 21:30:00,237.834,237.966,237.796,237.955,564599998.0
2007-01-25 21:35:00,237.92,238.106,237.89,237.997,362900001.0
2007-01-25 21:40:00,237.991,238.026,237.819,237.819,612800005.0
2007-01-25 21:45:00,237.857,237.873,237.761,237.872,541300001.0
2007-01-25 21:50:00,237.867,237.873,237.744,237.77,382299999.0
2007-01-25 21:55:00,237.77,237.852,237.77,237.84,409100000.0
2007-01-25 22:00:00,237.827,237.907,237.811,237.906,828200000.0
2007-01-25 22:05:00,237.927,237.944,237.822,237.856,328099998.0
2007-01-25 22:10:00,237.841,237.85,237.774,237.782,299900000.0
2007-01-25 22:15:00,237.797,237.831,237.749,237.75,540599998.0
2007-01-25 22:20:00,237.765,237.815,237.713,237.771,369599998.0
2007-01-25 22:25:00,237.763,237.771,237.691,237.757,538400002.0
2007-01-25 22:30:00,237.746,237.766,237.692,237.753,671900000.0
2007-01-25 22:35:00,237.738,237.791,237.709,237.747,326900002.0
2007-01-25 22:40:00,237.805,237.824,237.773,237.783,339000001.0
2007-01-25 22:45:00,237.803,237.813,237.75,237.802,410999999.0
2007-01-25 22:50:00,237.821,237.858,237.8,237.85,346800002.0
2007-01-25 22:55:00,237.846,237.931,237.8,237.912,347100000.0
2007-01-25 23:00:00,237.916,238.007,237.911,237.998,194300001.0
2007-01-25 23:05:00,237.996,238.018,237.916,237.95,181999999.0
2007-01-25 23:10:00,237.944,237.978,237.915,237.948,301800000.0
2007-01-25 23:15:00,237.956,237.959,237.917,237.944,257400000.0
2007-01-25 23:20:00,237.949,237.972,237.881,237.956,333399998.0
2007-01-25 23:25:00,237.946,237.957,237.887,237.916,241700000.0
2007-01-25 23:30:00,237.935,237.965,237.913,237.935,198000001.0
2007-01-25 23:35:00,237.975,238.017,237.934,238.014,209000001.0
2007-01-25 23:40:00,238.024,238.054,237.984,238.038,281500001.0
2007-01-25 23:45:00,238.039,238.068,237.974,238.068,342899999.0
2007-01-25 23:50:00,238.075,238.216,238.065,238.199,247200000.0
2007-01-25 23:55:00,238.211,238.22,238.067,238.107,195800000.0
2007-01-26 00:00:00,238.126,238.183,238.103,238.164,203500000.0
2007-01-26 00:05:00,238.168,238.194,238.135,238.191,238100000.0
2007-01-26 00:10:00,238.196,238.225,238.135,238.173,358800000.0
2007-01-26 00:15:00,238.166,238.196,238.101,238.192,258799999.0
2007-01-26 00:20:00,238.192,238.218,238.137,238.168,238000003.0
2007-01-26 00:25:00,238.157,238.201,238.141,238.201,278399999.0
2007-01-26 00:30:00,238.175,238.236,238.096,238.125,205899999.0
2007-01-26 00:35:00,238.147,238.23,238.127,238.208,220500000.0
2007-01-26 00:40:00,238.231,238.257,238.117,238.166,271900002.0
2007-01-26 00:45:00,238.161,238.19,238.142,238.149,207200000.0
2007-01-26 00:50:00,238.197,238.197,238.096,238.125,223599999.0
2007-01-26 00:55:00,238.129,238.15,238.026,238.05,279900000.0
2007-01-26 01:00:00,238.075,238.076,237.966,238.002,194300000.0
2007-01-26 01:05:00,238.019,238.028,237.946,237.968,294200000.0
2007-01-26 01:10:00,237.968,238.032,237.951,238.019,330100000.0
2007-01-26 01:15:00,238.047,238.049,237.967,238.02,332200000.0
2007-01-26 01:20:00,238.039,238.192,237.993,238.192,257800001.0
2007-01-26 01:25:00,238.227,238.404,238.227,238.368,246600000.0
2007-01-26 01:30:00,238.379,238.53,238.207,238.53,244300000.0
2007-01-26 01:35:00,238.577,238.862,238.577,238.847,189000000.0
2007-01-26 01:40:00,238.841,238.963,238.814,238.881,293600000.0
2007-01-26 01:45:00,238.862,238.889,238.828,238.854,238500001.0
2007-01-26 01:50:00,238.889,238.955,238.877,238.897,217100000.0
2007-01-26 01:55:00,238.893,238.96,238.877,238.945,252199999.0
2007-01-26 02:00:00,238.928,238.946,238.835,238.835,247600000.0
2007-01-26 02:05:00,238.852,238.86,238.746,238.769,247399999.0
2007-01-26 02:10:00,238.772,238.778,238.69,238.757,274500000.0
2007-01-26 02:15:00,238.805,238.831,238.749,238.805,304100004.0
2007-01-26 02:20:00,238.844,238.865,238.777,238.856,212600001.0
2007-01-26 02:25:00,238.869,238.888,238.84,238.881,330799999.0
2007-01-26 02:30:00,238.893,238.893,238.8,238.823,195700000.0
2007-01-26 02:35:00,238.836,238.846,238.767,238.829,282400000.0
2007-01-26 02:40:00,238.821,238.821,238.701,238.759,312999998.0
2007-01-26 02:45:00,238.761,238.848,238.746,238.817,283900003.0
2007-01-26 02:50:00,238.797,238.858,238.689,238.845,265400000.0
2007-01-26 02:55:00,238.822,238.93,238.793,238.864,154800000.0
2007-01-26 03:00:00,238.843,238.897,238.809,238.875,303699998.0
2007-01-26 03:05:00,238.886,238.886,238.79,238.835,222400001.0
2007-01-26 03:10:00,238.817,238.895,238.79,238.893,194800000.0
2007-01-26 03:15:00,238.891,238.959,238.874,238.888,213399999.0
2007-01-26 03:20:00,238.857,238.865,238.76,238.8,363399997.0
2007-01-26 03:25:00,238.813,238.852,238.771,238.779,144900001.0
2007-01-26 03:30:00,238.805,238.814,238.736,238.76,271000000.0
2007-01-26 03:35:00,238.747,238.751,238.626,238.655,244799999.0
2007-01-26 03:40:00,238.648,238.657,238.499,238.502,246200001.0
2007-01-26 03:45:00,238.504,238.529,238.328,238.396,204299999.0
2007-01-26 03:50:00,238.421,238.459,238.367,238.428,217100001.0
2007-01-26 03:55:00,238.424,238.424,238.205,238.297,240900000.0
2007-01-26 04:00:00,238.298,238.317,238.153,238.276,239000000.0
2007-01-26 04:05:00,238.277,238.363,238.26,238.331,239899999.0
2007-01-26 04:10:00,238.335,238.365,238.277,238.328,300800001.0
2007-01-26 04:15:00,238.383,238.514,238.383,238.453,232400001.0
2007-01-26 04:20:00,238.441,238.473,238.381,238.447,239899999.0
2007-01-26 04:25:00,238.431,238.449,238.309,238.375,233400000.0
2007-01-26 04:30:00,238.382,238.457,238.367,238.43,177900001.0
2007-01-26 04:35:00,238.425,238.452,238.337,238.354,279799998.0
2007-01-26 04:40:00,238.357,238.422,238.312,238.384,252099996.0
2007-01-26 04:45:00,238.378,238.421,238.369,238.389,242899999.0
2007-01-26 04:50:00,238.387,238.427,238.382,238.427,230000000.0
2007-01-26 04:55:00,238.424,238.439,238.38,238.38,171199999.0
2007-01-26 05:00:00,238.41,238.538,238.41,238.538,353199999.0
2007-01-26 05:05:00,238.538,238.547,238.485,238.539,239800001.0
2007-01-26 05:10:00,238.545,238.648,238.542,238.643,252900000.0
2007-01-26 05:15:00,238.633,238.746,238.596,238.7,269700000.0
2007-01-26 05:20:00,238.691,238.723,238.605,238.605,256500001.0
2007-01-26 05:25:00,238.64,238.72,238.629,238.699,279199999.0
2007-01-26 05:30:00,238.691,238.721,238.669,238.698,242700000.0
2007-01-26 05:35:00,238.711,238.838,238.702,238.788,201699999.0
2007-01-26 05:40:00,238.764,238.819,238.727,238.819,235200001.0
2007-01-26 05:45:00,238.808,238.86,238.799,238.84,217299998.0
2007-01-26 05:50:00,238.815,238.818,238.744,238.744,213600001.0
2007-01-26 05:55:00,238.73,238.768,238.711,238.746,259200000.0
2007-01-26 06:00:00,238.767,238.8,238.734,238.789,333899998.0
2007-01-26 06:05:00,238.797,238.814,238.75,238.78,231699999.0
2007-01-26 06:10:00,238.761,238.808,238.697,238.724,241999999.0
2007-01-26 06:15:00,238.731,238.772,238.695,238.755,265199999.0
2007-01-26 06:20:00,238.768,238.785,238.724,238.733,264799999.0
2007-01-26 06:25:00,238.701,238.749,238.673,238.726,309299998.0
2007-01-26 06:30:00,238.719,238.735,238.677,238.713,196000000.0
2007-01-26 06:35:00,238.707,238.707,238.48,238.487,231699999.0
2007-01-26 06:40:00,238.479,238.491,238.412,238.456,257500000.0
2007-01-26 06:45:00,238.435,238.486,238.412,238.479,217800000.0
2007-01-26 06:50:00,238.464,238.539,238.444,238.525,277300000.0
2007-01-26 06:55:00,238.504,238.647,238.504,238.647,201400000.0
2007-01-26 07:00:00,238.623,238.675,238.502,238.542,262999999.0
2007-01-26 07:05:00,238.581,238.617,238.45,238.54,257700002.0
2007-01-26 07:10:00,238.535,238.561,238.51,238.534,237100000.0
2007-01-26 07:15:00,238.536,238.578,238.478,238.578,203400002.0
2007-01-26 07:20:00,238.578,238.578,238.436,238.521,224800000.0
2007-01-26 07:25:00,238.529,238.58,238.519,238.565,284299999.0
2007-01-26 07:30:00,238.586,238.596,238.494,238.537,243400000.0
2007-01-26 07:35:00,238.569,238.584,238.491,238.562,227800001.0
2007-01-26 07:40:00,238.566,238.583,238.494,238.515,217000000.0
2007-01-26 07:45:00,238.487,238.518,238.446,238.483,254500000.0
2007-01-26 07:50:00,238.484,238.556,238.457,238.472,228699999.0
2007-01-26 07:55:00,238.461,238.481,238.377,238.417,233900001.0
2007-01-26 08:00:00,238.431,238.5,238.419,238.479,165700000.0
2007-01-26 08:05:00,238.491,238.62,238.473,238.605,246400000.0
2007-01-26 08:10:00,238.603,238.759,238.575,238.68,321300002.0
2007-01-26 08:15:00,238.673,238.682,238.611,238.628,228400003.0
2007-01-26 08:20:00,238.634,238.641,238.557,238.641,273799997.0
2007-01-26 08:25:00,238.626,238.649,238.585,238.626,213200002.0
2007-01-26 08:30:00,238.596,238.668,238.581,238.61,225700000.0
2007-01-26 08:35:00,238.588,238.647,238.565,238.565,399900003.0
2007-01-26 08:40:00,238.584,238.609,238.497,238.605,199200001.0
2007-01-26 08:45:00,238.587,238.639,238.529,238.637,215000000.0
2007-01-26 08:50:00,238.647,238.69,238.608,238.69,269700002.0
2007-01-26 08:55:00,238.72,238.807,238.678,238.684,286499997.0
2007-01-26 09:00:00,238.665,238.708,238.574,238.683,249699999.0
2007-01-26 09:05:00,238.683,238.7,238.63,238.648,216500001.0
2007-01-26 09:10:00,238.657,238.721,238.639,238.669,166500000.0
2007-01-26 09:15:00,238.677,238.737,238.658,238.722,331100000.0
2007-01-26 09:20:00,238.73,238.982,238.73,238.982,293400000.0
2007-01-26 09:25:00,239.001,239.145,238.983,239.019,238100002.0
2007-01-26 09:30:00,239.005,239.018,238.91,238.934,289600000.0
2007-01-26 09:35:00,238.966,238.982,238.834,238.857,268600002.0
2007-01-26 09:40:00,238.824,238.864,238.757,238.84,215100001.0
2007-01-26 09:45:00,238.844,238.941,238.772,238.928,202800000.0
2007-01-26 09:50:00,238.947,239.032,238.914,239.0,256000001.0
2007-01-26 09:55:00,239.019,239.019,238.965,238.965,125300000.0
2007-01-26 10:00:00,238.94,238.956,238.755,238.795,250899998.0
2007-01-26 10:05:00,238.804,238.804,238.582,238.605,255400001.0
2007-01-26 10:10:00,238.607,238.607,238.542,238.582,157400000.0
2007-01-26 10:15:00,238.563,238.597,238.459,238.52,255599999.0
2007-01-26 10:20:00,238.508,238.547,238.425,238.445,198200001.0
2007-01-26 10:25:00,238.444,238.465,238.389,238.414,228100001.0
2007-01-26 10:30:00,238.411,238.498,238.394,238.451,354600000.0
2007-01-26 10:35:00,238.448,238.501,238.432,238.459,274699999.0
2007-01-26 10:40:00,238.458,238.488,238.383,238.45,253000000.0
2007-01-26 10:45:00,238.461,238.587,238.446,238.525,281800001.0
2007-01-26 10:50:00,238.511,238.554,238.494,238.548,254500000.0
2007-01-26 10:55:00,238.554,238.569,238.422,238.468,253900000.0
2007-01-26 11:00:00,238.507,238.538,238.45,238.47,204300001.0
2007-01-26 11:05:00,238.484,238.555,238.459,238.475,170500000.0
2007-01-26 11:10:00,238.47,238.486,238.394,238.45,240700001.0
2007-01-26 11:15:00,238.425,238.492,238.389,238.42,258400002.0
2007-01-26 11:20:00,238.408,238.428,238.358,238.398,246000001.0
2007-01-26 11:25:00,238.386,238.402,238.323,238.362,234700001.0
2007-01-26 11:30:00,238.369,238.413,238.33,238.35,208800000.0
2007-01-26 11:35:00,238.281,238.342,238.243,238.323,203100000.0
2007-01-26 11:40:00,238.307,238.318,238.227,238.31,289000000.0
2007-01-26 11:45:00,238.29,238.351,238.204,238.316,231600000.0
2007-01-26 11:50:00,238.331,238.348,238.259,238.27,262300000.0
2007-01-26 11:55:00,238.275,238.275,238.178,238.238,247900000.0
2007-01-26 12:00:00,238.277,238.331,238.191,238.222,296300002.0
2007-01-26 12:05:00,238.205,238.231,238.152,238.176,255600000.0
2007-01-26 12:10:00,238.202,238.23,238.117,238.176,182600000.0
2007-01-26 12:15:00,238.178,238.217,238.099,238.11,288900000.0
2007-01-26 12:20:00,238.111,238.168,238.099,238.125,278000000.0
2007-01-26 12:25:00,238.129,238.167,238.11,238.136,209899999.0
2007-01-26 12:30:00,238.125,238.196,238.11,238.164,236100000.0
2007-01-26 12:35:00,238.169,238.231,238.159,238.169,319800000.0
2007-01-26 12:40:00,238.168,238.174,238.079,238.087,223199999.0
2007-01-26 12:45:00,238.094,238.119,238.041,238.041,234500001.0
2007-01-26 12:50:00,238.047,238.065,237.931,238.01,265100002.0
2007-01-26 12:55:00,238.017,238.118,238.014,238.08,215800000.0
2007-01-26 13:00:00,238.078,238.101,238.02,238.034,287900001.0
2007-01-26 13:05:00,238.05,238.113,238.029,238.091,223500001.0
2007-01-26 13:10:00,238.074,238.101,238.043,238.065,297799999.0
2007-01-26 13:15:00,238.045,238.142,238.031,238.113,289300000.0
2007-01-26 13:20:00,238.144,238.144,238.035,238.095,271500000.0
2007-01-26 13:25:00,238.076,238.123,238.026,238.039,208600000.0
2007-01-26 13:30:00,238.027,238.132,237.996,238.117,229200000.0
2007-01-26 13:35:00,238.114,238.12,238.015,238.12,236900002.0
2007-01-26 13:40:00,238.127,238.17,238.098,238.169,253200000.0
2007-01-26 13:45:00,238.122,238.297,238.107,238.297,216900000.0
2007-01-26 13:50:00,238.318,238.455,238.318,238.414,219000001.0
2007-01-26 13:55:00,238.415,238.432,238.37,238.41,254300001.0
2007-01-26 14:00:00,238.376,238.405,238.23,238.25,233600000.0
2007-01-26 14:05:00,238.268,238.279,238.109,238.123,292300000.0
2007-01-26 14:10:00,238.116,238.309,238.116,238.309,192100000.0
2007-01-26 14:15:00,238.307,238.316,238.249,238.297,203000002.0
2007-01-26 14:20:00,238.29,238.316,238.215,238.311,275699999.0
2007-01-26 14:25:00,238.332,238.344,238.269,238.304,275499998.0
2007-01-26 14:30:00,238.281,238.294,238.241,238.268,301000000.0
2007-01-26 14:35:00,238.267,238.267,238.168,238.196,189199998.0
2007-01-26 14:40:00,238.187,238.207,238.126,238.175,302200000.0
2007-01-26 14:45:00,238.188,238.242,238.188,238.2,270300001.0
2007-01-26 14:50:00,238.195,238.208,238.147,238.195,247100002.0
2007-01-26 14:55:00,238.172,238.223,238.115,238.175,218799999.0
2007-01-26 15:00:00,238.162,238.199,238.116,238.145,201800001.0
2007-01-26 15:05:00,238.126,238.18,238.124,238.138,223599999.0
2007-01-26 15:10:00,238.119,238.138,238.021,238.026,253300000.0
2007-01-26 15:15:00,238.037,238.042,237.932,238.0,190900000.0
2007-01-26 15:20:00,238.015,238.09,237.99,238.082,221700000.0
2007-01-26 15:25:00,238.079,238.112,238.031,238.056,301800002.0
2007-01-26 15:30:00,238.025,238.03,237.889,238.03,317799999.0
2007-01-26 15:35:00,238.054,238.125,238.021,238.102,220400000.0
2007-01-26 15:40:00,238.11,238.142,237.998,238.04,208399999.0
2007-01-26 15:45:00,238.016,238.041,237.97,237.988,242500001.0
2007-01-26 15:50:00,237.989,238.008,237.948,237.961,332099999.0
2007-01-26 15:55:00,237.973,238.056,237.964,238.056,283200000.0
2007-01-26 16:00:00,238.088,238.222,238.083,238.14,160999999.0
2007-01-26 16:05:00,238.145,238.154,238.095,238.118,216900000.0
2007-01-26 16:10:00,238.078,238.162,238.066,238.101,225599999.0
2007-01-26 16:15:00,238.113,238.113,238.021,238.074,295900004.0
2007-01-26 16:20:00,238.073,238.074,237.896,237.943,259700002.0
2007-01-26 16:25:00,237.946,238.017,237.854,237.897,187599999.0
2007-01-26 16:30:00,237.879,237.909,237.843,237.878,290599999.0
2007-01-26 16:35:00,237.853,237.91,237.818,237.843,208000000.0
2007-01-26 16:40:00,237.832,237.874,237.828,237.828,312899997.0
2007-01-26 16:45:00,237.815,237.873,237.772,237.784,264100000.0
2007-01-26 16:50:00,237.773,237.815,237.739,237.756,215100000.0
2007-01-26 16:55:00,237.753,237.794,237.681,237.681,282899999.0
2007-01-26 17:00:00,237.631,237.817,237.568,237.794,285199998.0
2007-01-26 17:05:00,237.798,237.813,237.7,237.707,184900000.0
2007-01-26 17:10:00,237.706,237.709,237.633,237.645,208600000.0
2007-01-26 17:15:00,237.637,237.695,237.593,237.646,260999999.0
2007-01-26 17:20:00,237.658,237.822,237.658,237.785,228800000.0
2007-01-26 17:25:00,237.766,237.797,237.592,237.592,274200000.0
2007-01-26 17:30:00,237.568,237.808,237.568,237.729,237000001.0
2007-01-26 17:35:00,237.721,237.732,237.558,237.624,244500000.0
2007-01-26 17:40:00,237.626,237.701,237.539,237.539,285000001.0
2007-01-26 17:45:00,237.569,237.787,237.555,237.787,238200001.0
2007-01-26 17:50:00,237.799,237.904,237.748,237.85,215699999.0
2007-01-26 17:55:00,237.841,238.061,237.832,238.061,285900000.0
2007-01-26 18:00:00,238.055,238.073,237.906,237.95,2365200002.0
2007-01-26 18:05:00,237.974,238.022,237.916,237.955,3133999994.0
2007-01-26 18:10:00,237.952,238.082,237.925,238.06,2214699995.0
2007-01-26 18:15:00,238.064,238.11,238.023,238.105,2440200000.0
2007-01-26 18:20:00,238.1,238.229,238.038,238.215,2958800009.0
2007-01-26 18:25:00,238.235,238.286,238.178,238.21,2164000002.0
2007-01-26 18:30:00,238.213,238.226,238.096,238.174,2094600004.0
2007-01-26 18:35:00,238.181,238.201,238.072,238.14,1236299997.0
2007-01-26 18:40:00,238.133,238.185,238.117,238.165,1274499999.0
2007-01-26 18:45:00,238.174,238.191,238.109,238.165,881300000.0
2007-01-26 18:50:00,238.175,238.199,238.052,238.109,1089700003.0
2007-01-26 18:55:00,238.123,238.184,238.112,238.141,1082499999.0
2007-01-26 19:00:00,238.12,238.196,238.106,238.159,774300001.0
2007-01-26 19:05:00,238.155,238.158,238.059,238.112,1301600001.0
2007-01-26 19:10:00,238.134,238.223,238.114,238.21,709300003.0
2007-01-26 19:15:00,238.21,238.282,238.135,238.255,841499998.0
2007-01-26 19:20:00,238.249,238.332,238.229,238.271,986500000.0
2007-01-26 19:25:00,238.27,238.321,238.225,238.27,1277600001.0
2007-01-26 19:30:00,238.258,238.304,238.24,238.291,1299100001.0
2007-01-26 19:35:00,238.278,238.306,238.252,238.302,1083500002.0
2007-01-26 19:40:00,238.3,238.311,238.215,238.268,994200000.0
2007-01-26 19:45:00,238.241,238.306,238.223,238.257,721699999.0
2007-01-26 19:50:00,238.25,238.271,238.138,238.162,878499996.0
2007-01-26 19:55:00,238.192,238.206,238.094,238.097,825100000.0
2007-01-26 20:00:00,238.097,238.097,238.033,238.068,547399999.0
2007-01-26 20:05:00,238.067,238.09,238.028,238.055,822699998.0
2007-01-26 20:10:00,238.051,238.072,238.009,238.064,1289000002.0
2007-01-26 20:15:00,238.069,238.084,238.04,238.051,979199998.0
2007-01-26 20:20:00,238.052,238.103,237.988,238.06,1002599993.0
2007-01-26 20:25:00,238.062,238.081,237.991,238.035,1691099997.0
2007-01-26 20:30:00,238.027,238.027,237.937,238.005,1806499998.0
2007-01-26 20:35:00,238.009,238.068,237.946,238.002,794199999.0
2007-01-26 20:40:00,238.023,238.023,237.948,238.013,1369599998.0
2007-01-26 20:45:00,238.005,238.07,237.969,238.064,1090700002.0
2007-01-26 20:50:00,238.055,238.079,238.02,238.077,996800001.0
2007-01-26 20:55:00,238.085,238.108,238.048,238.086,1661199998.0
2007-01-26 21:00:00,238.086,238.086,237.999,238.076,1385199995.0
2007-01-26 21:05:00,238.07,238.097,237.989,238.045,764500003.0
2007-01-26 21:10:00,238.049,238.094,237.994,238.075,728800004.0
2007-01-26 21:15:00,238.073,238.126,238.038,238.107,1150400002.0
2007-01-26 21:20:00,238.122,238.122,238.047,238.105,1106199998.0
2007-01-26 21:25:00,238.109,238.156,238.07,238.148,787600000.0
2007-01-26 21:30:00,238.13,238.178,238.124,238.172,506200000.0
2007-01-26 21:35:00,238.175,238.226,238.126,238.158,342500001.0
2007-01-26 21:40:00,238.164,238.194,238.115,238.152,507699998.0
2007-01-26 21:45:00,238.148,238.167,238.049,238.075,461000000.0
2007-01-26 21:50:00,238.104,238.104,238.044,238.072,284699999.0
2007-01-26 21:55:00,238.068,238.121,238.026,238.121,432500000.0
2007-01-26 22:00:00,238.114,238.125,238.052,238.072,789000000.0
2007-01-26 22:05:00,238.071,238.113,238.039,238.106,310100001.0
2007-01-26 22:10:00,238.112,238.121,238.047,238.11,306400003.0
2007-01-26 22:15:00,238.114,238.156,238.084,238.151,556600000.0
2007-01-26 22:20:00,238.123,238.173,238.109,238.168,372300002.0
2007-01-26 22:25:00,238.16,238.167,238.093,238.135,495100000.0
2007-01-26 22:30:00,238.111,238.137,238.065,238.123,619799998.0
2007-01-26 22:35:00,238.143,238.175,238.098,238.162,339099999.0
2007-01-26 22:40:00,238.132,238.185,238.103,238.158,384800003.0
2007-01-26 22:45:00,238.171,238.188,238.074,238.181,369799997.0
2007-01-26 22:50:00,238.175,238.211,238.098,238.211,304700001.0
2007-01-26 22:55:00,238.178,238.215,238.165,238.178,316500003.0
2007-01-26 23:00:00,238.178,238.18,238.08,238.165,229199999.0
2007-01-26 23:05:00,238.106,238.163,238.106,238.13,203300002.0
2007-01-26 23:10:00,238.115,238.181,238.063,238.153,257500001.0
2007-01-26 23:15:00,238.139,238.201,238.104,238.182,213299999.0
2007-01-26 23:20:00,238.17,238.208,238.127,238.198,319000002.0
2007-01-26 23:25:00,238.209,238.251,238.175,238.228,223600001.0
2007-01-26 23:30:00,238.223,238.223,238.092,238.13,226699999.0
2007-01-26 23:35:00,238.13,238.14,238.07,238.077,303600002.0
2007-01-26 23:40:00,238.091,238.094,237.998,238.082,224600000.0
2007-01-26 23:45:00,238.084,238.084,238.029,238.077,203200001.0
2007-01-26 23:50:00,238.069,238.093,238.045,238.075,222099999.0
2007-01-26 23:55:00,238.071,238.092,238.042,238.092,272600000.0
2007-01-29 00:00:00,238.063,238.063,237.991,238.0,218200001.0
2007-01-29 00:05:00,237.988,238.087,237.985,238.058,268600001.0
2007-01-29 00:10:00,238.044,238.044,237.976,237.978,283300000.0
2007-01-29 00:15:00,237.979,238.008,237.972,238.008,275500000.0
2007-01-29 00:20:00,238.002,238.022,237.974,237.98,222299998.0
2007-01-29 00:25:00,238.014,238.04,237.981,238.023,315900001.0
2007-01-29 00:30:00,238.009,238.139,237.99,238.117,246900000.0
2007-01-29 00:35:00,238.108,238.195,238.09,238.143,275199999.0
2007-01-29 00:40:00,238.139,238.224,238.139,238.19,223300000.0
2007-01-29 00:45:00,238.163,238.232,238.133,238.224,326800000.0
2007-01-29 00:50:00,238.249,238.249,238.169,238.201,198599999.0
2007-01-29 00:55:00,238.198,238.215,238.171,238.171,218000000.0
2007-01-29 01:00:00,238.176,238.181,238.122,238.135,221700000.0
2007-01-29 01:05:00,238.131,238.157,238.109,238.124,192999999.0
2007-01-29 01:10:00,238.124,238.185,238.057,238.065,198099999.0
2007-01-29 01:15:00,238.086,238.127,238.069,238.124,220000001.0
2007-01-29 01:20:00,238.12,238.127,238.084,238.102,218200000.0
2007-01-29 01:25:00,238.081,238.11,238.048,238.078,270099999.0
2007-01-29 01:30:00,238.07,238.12,238.052,238.094,276600001.0
2007-01-29 01:35:00,238.06,238.132,238.06,238.122,237299998.0
2007-01-29 01:40:00,238.122,238.157,238.096,238.135,191400001.0
2007-01-29 01:45:00,238.094,238.185,238.073,238.085,345500000.0
2007-01-29 01:50:00,238.102,238.283,238.075,238.281,285399999.0
2007-01-29 01:55:00,238.27,238.282,238.175,238.175,236200001.0
2007-01-29 02:00:00,238.199,238.246,238.152,238.188,138900000.0
2007-01-29 02:05:00,238.221,238.3,238.177,238.258,215900001.0
2007-01-29 02:10:00,238.24,238.245,238.095,238.095,304099999.0
2007-01-29 02:15:00,238.087,238.202,238.075,238.137,317100001.0
2007-01-29 02:20:00,238.163,238.18,238.097,238.099,211399999.0
2007-01-29 02:25:00,238.112,238.153,238.033,238.136,293399999.0
2007-01-29 02:30:00,238.122,238.123,238.053,238.12,195800001.0
2007-01-29 02:35:00,238.121,238.168,238.114,238.154,238600000.0
2007-01-29 02:40:00,238.142,238.214,238.125,238.204,220400000.0
2007-01-29 02:45:00,238.219,238.284,238.21,238.222,254400000.0
2007-01-29 02:50:00,238.215,238.286,238.19,238.286,260600001.0
2007-01-29 02:55:00,238.29,238.316,238.266,238.293,352000001.0
2007-01-29 03:00:00,238.278,238.401,238.264,238.365,203700000.0
2007-01-29 03:05:00,238.369,238.451,238.369,238.403,258500000.0
2007-01-29 03:10:00,238.37,238.419,238.328,238.414,287200001.0
2007-01-29 03:15:00,238.39,238.41,238.28,238.34,210500000.0
2007-01-29 03:20:00,238.342,238.362,238.247,238.266,348699998.0
2007-01-29 03:25:00,238.299,238.329,238.263,238.299,248900001.0
2007-01-29 03:30:00,238.286,238.478,238.271,238.439,238200001.0
2007-01-29 03:35:00,238.449,238.505,238.407,238.483,202400001.0
2007-01-29 03:40:00,238.456,238.456,238.358,238.38,247000000.0
2007-01-29 03:45:00,238.373,238.378,238.27,238.351,209500000.0
2007-01-29 03:50:00,238.357,238.449,238.353,238.446,292400000.0
2007-01-29 03:55:00,238.431,238.473,238.358,238.444,295800000.0
2007-01-29 04:00:00,238.454,238.454,238.373,238.407,246800001.0
2007-01-29 04:05:00,238.384,238.388,238.314,238.314,376500001.0
2007-01-29 04:10:00,238.337,238.412,238.304,238.403,253899998.0
2007-01-29 04:15:00,238.419,238.426,238.36,238.426,267000001.0
2007-01-29 04:20:00,238.421,238.44,238.378,238.418,227800000.0
2007-01-29 04:25:00,238.409,238.426,238.362,238.398,223600001.0
2007-01-29 04:30:00,238.399,238.399,238.315,238.373,208700001.0
2007-01-29 04:35:00,238.377,238.41,238.335,238.353,170600000.0
2007-01-29 04:40:00,238.368,238.431,238.349,238.424,300999999.0
2007-01-29 04:45:00,238.414,238.426,238.312,238.384,199700000.0
2007-01-29 04:50:00,238.339,238.43,238.324,238.43,283200001.0
2007-01-29 04:55:00,238.444,238.454,238.379,238.407,265100001.0
2007-01-29 05:00:00,238.416,238.432,238.36,238.395,229700001.0
2007-01-29 05:05:00,238.412,238.426,238.36,238.413,247100001.0
2007-01-29 05:10:00,238.406,238.435,238.347,238.349,359600001.0
2007-01-29 05:15:00,238.372,238.395,238.34,238.357,282900002.0
2007-01-29 05:20:00,238.364,238.364,238.3,238.321,270899999.0
2007-01-29 05:25:00,238.331,238.361,238.269,238.359,211400001.0
2007-01-29 05:30:00,238.368,238.375,238.343,238.36,269400000.0
2007-01-29 05:35:00,238.367,238.417,238.342,238.372,227299999.0
2007-01-29 05:40:00,238.378,238.426,238.367,238.423,239599999.0
2007-01-29 05:45:00,238.413,238.444,238.39,238.444,265400001.0
2007-01-29 05:50:00,238.432,238.463,238.402,238.436,331700000.0
2007-01-29 05:55:00,238.435,238.51,238.416,238.5,255100000.0
2007-01-29 06:00:00,238.502,238.516,238.44,238.483,252000001.0
2007-01-29 06:05:00,238.487,238.542,238.443,238.497,150000000.0
2007-01-29 06:10:00,238.511,238.556,238.461,238.461,221000000.0
2007-01-29 06:15:00,238.508,238.538,238.461,238.529,260200001.0
2007-01-29 06:20:00,238.531,238.572,238.464,238.545,187400000.0
2007-01-29 06:25:00,238.528,238.559,238.498,238.559,252199999.0
2007-01-29 06:30:00,238.539,238.565,238.51,238.555,271000002.0
2007-01-29 06:35:00,238.526,238.546,238.476,238.513,202200001.0
2007-01-29 06:40:00,238.493,238.558,238.488,238.513,180600000.0
2007-01-29 06:45:00,238.501,238.544,238.468,238.502,236899999.0
2007-01-29 06:50:00,238.496,238.529,238.47,238.479,227300001.0
2007-01-29 06:55:00,238.518,238.545,238.462,238.476,230900000.0
2007-01-29 07:00:00,238.498,238.535,238.428,238.508,175400002.0
2007-01-29 07:05:00,238.504,238.534,238.41,238.48,231800000.0
2007-01-29 07:10:00,238.478,238.486,238.404,238.463,268800002.0
2007-01-29 07:15:00,238.438,238.464,238.393,238.43,258800001.0
2007-01-29 07:20:00,238.425,238.425,238.364,238.377,192300001.0
2007-01-29 07:25:00,238.312,238.41,238.312,238.407,250399999.0
2007-01-29 07:30:00,238.394,238.394,238.33,238.375,350799999.0
2007-01-29 07:35:00,238.38,238.409,238.327,238.399,200899999.0
2007-01-29 07:40:00,238.407,238.456,238.362,238.416,274000000.0
2007-01-29 07:45:00,238.459,238.484,238.388,238.456,373000000.0
2007-01-29 07:50:00,238.462,238.484,238.386,238.453,285700002.0
2007-01-29 07:55:00,238.429,238.494,238.423,238.449,286500000.0
2007-01-29 08:00:00,238.491,238.546,238.482,238.544,258300002.0
2007-01-29 08:05:00,238.554,238.617,238.517,238.538,255600000.0
2007-01-29 08:10:00,238.605,238.64,238.578,238.612,213700000.0
2007-01-29 08:15:00,238.602,238.611,238.52,238.522,199100000.0
2007-01-29 08:20:00,238.56,238.577,238.503,238.521,303200000.0
2007-01-29 08:25:00,238.516,238.564,238.501,238.556,304999999.0
2007-01-29 08:30:00,238.541,238.566,238.506,238.532,299700000.0
2007-01-29 08:35:00,238.547,238.589,238.53,238.54,314099999.0
2007-01-29 08:40:00,238.548,238.677,238.544,238.659,290800000.0
2007-01-29 08:45:00,238.654,238.689,238.625,238.64,265399999.0
2007-01-29 08:50:00,238.623,238.724,238.603,238.722,248399999.0
2007-01-29 08:55:00,238.735,238.765,238.678,238.724,182700000.0
2007-01-29 09:00:00,238.762,238.957,238.762,238.937,246300001.0
2007-01-29 09:05:00,238.947,239.136,238.93,239.088,189599998.0
2007-01-29 09:10:00,239.127,239.127,238.925,238.959,288300001.0
2007-01-29 09:15:00,238.989,239.0,238.776,238.802,263299998.0
2007-01-29 09:20:00,238.786,238.8,238.611,238.611,167700000.0
2007-01-29 09:25:00,238.61,238.706,238.604,238.682,220899998.0
2007-01-29 09:30:00,238.675,238.686,238.615,238.63,239900000.0
2007-01-29 09:35:00,238.608,238.726,238.572,238.603,286400001.0
2007-01-29 09:40:00,238.604,238.644,238.592,238.64,252799999.0
2007-01-29 09:45:00,238.666,238.777,238.646,238.749,259099997.0
2007-01-29 09:50:00,238.77,238.778,238.708,238.768,310499999.0
2007-01-29 09:55:00,238.784,238.868,238.773,238.868,189100000.0
2007-01-29 10:00:00,238.858,238.875,238.74,238.747,275899999.0
2007-01-29 10:05:00,238.765,238.769,238.631,238.635,233899999.0
2007-01-29 10:10:00,238.647,238.733,238.59,238.613,240400000.0
2007-01-29 10:15:00,238.622,238.704,238.608,238.704,203299999.0
2007-01-29 10:20:00,238.695,238.695,238.586,238.664,276100000.0
2007-01-29 10:25:00,238.666,238.745,238.608,238.711,199900001.0
2007-01-29 10:30:00,238.714,238.751,238.597,238.608,299100001.0
2007-01-29 10:35:00,238.595,238.687,238.578,238.671,306100001.0
2007-01-29 10:40:00,238.679,238.798,238.679,238.75,270100000.0
2007-01-29 10:45:00,238.752,238.767,238.652,238.699,304199999.0
2007-01-29 10:50:00,238.679,238.741,238.638,238.648,219499999.0
2007-01-29 10:55:00,238.662,238.718,238.645,238.658,231199998.0
2007-01-29 11:00:00,238.674,238.699,238.6,238.699,220400001.0
2007-01-29 11:05:00,238.686,238.731,238.627,238.667,211199999.0
2007-01-29 11:10:00,238.661,238.703,238.619,238.658,230400001.0
2007-01-29 11:15:00,238.648,238.683,238.635,238.647,314300000.0
2007-01-29 11:20:00,238.639,238.658,238.601,238.605,146600000.0
2007-01-29 11:25:00,238.61,238.645,238.562,238.571,230600000.0
2007-01-29 11:30:00,238.577,238.599,238.522,238.561,238099999.0
2007-01-29 11:35:00,238.551,238.573,238.526,238.528,240400001.0
2007-01-29 11:40:00,238.557,238.607,238.527,238.592,281800001.0
2007-01-29 11:45:00,238.586,238.714,238.586,238.681,315800002.0
2007-01-29 11:50:00,238.676,238.682,238.606,238.62,247099999.0
2007-01-29 11:55:00,238.652,238.652,238.578,238.615,221199999.0
2007-01-29 12:00:00,238.614,238.614,238.506,238.588,295800001.0
2007-01-29 12:05:00,238.583,238.6,238.546,238.558,249700002.0
2007-01-29 12:10:00,238.562,238.717,238.545,238.69,242899999.0
2007-01-29 12:15:00,238.695,238.76,238.66,238.717,307900000.0
2007-01-29 12:20:00,238.753,238.8,238.714,238.723,273500000.0
2007-01-29 12:25:00,238.722,238.781,238.699,238.726,182000001.0
2007-01-29 12:30:00,238.724,238.732,238.624,238.661,248500001.0
2007-01-29 12:35:00,238.667,238.726,238.616,238.616,370500002.0
2007-01-29 12:40:00,238.64,238.648,238.57,238.573,239100000.0
2007-01-29 12:45:00,238.618,238.632,238.57,238.583,217300000.0
2007-01-29 12:50:00,238.598,238.606,238.557,238.595,315400000.0
2007-01-29 12:55:00,238.59,238.663,238.579,238.628,260200000.0
2007-01-29 13:00:00,238.646,238.848,238.646,238.794,308600001.0
2007-01-29 13:05:00,238.816,238.816,238.705,238.734,297399999.0
2007-01-29 13:10:00,238.731,238.742,238.592,238.658,245600001.0
2007-01-29 13:15:00,238.664,238.722,238.629,238.687,337599999.0
2007-01-29 13:20:00,238.711,238.714,238.446,238.451,330399999.0
2007-01-29 13:25:00,238.407,238.486,238.337,238.409,316999999.0
2007-01-29 13:30:00,238.399,238.467,238.303,238.467,242699999.0
2007-01-29 13:35:00,238.474,238.67,238.474,238.67,171800000.0
2007-01-29 13:40:00,238.656,238.707,238.615,238.647,330199998.0
2007-01-29 13:45:00,238.615,238.615,238.353,238.353,262700001.0
2007-01-29 13:50:00,238.409,238.569,238.358,238.565,201600000.0
2007-01-29 13:55:00,238.54,238.548,238.418,238.499,255000000.0
2007-01-29 14:00:00,238.497,238.576,238.454,238.558,300400002.0
2007-01-29 14:05:00,238.545,238.552,238.481,238.494,243000000.0
2007-01-29 14:10:00,238.514,238.533,238.48,238.53,273799999.0
2007-01-29 14:15:00,238.529,238.552,238.503,238.528,189200000.0
2007-01-29 14:20:00,238.532,238.703,238.501,238.682,288200001.0
2007-01-29 14:25:00,238.712,238.79,238.688,238.766,230200002.0
2007-01-29 14:30:00,238.745,238.865,238.745,238.845,218500001.0
2007-01-29 14:35:00,238.799,238.858,238.727,238.784,236700001.0
2007-01-29 14:40:00,238.818,238.824,238.728,238.781,267200000.0
2007-01-29 14:45:00,238.789,238.873,238.78,238.865,245000001.0
2007-01-29 14:50:00,238.851,238.858,238.705,238.743,286000001.0
2007-01-29 14:55:00,238.756,238.787,238.727,238.755,267700000.0
2007-01-29 15:00:00,238.742,238.742,238.67,238.695,224400001.0
2007-01-29 15:05:00,238.679,238.733,238.642,238.679,202400002.0
2007-01-29 15:10:00,238.673,238.756,238.618,238.756,199900001.0
2007-01-29 15:15:00,238.763,238.838,238.75,238.779,290500000.0
2007-01-29 15:20:00,238.784,238.79,238.689,238.726,200900001.0
2007-01-29 15:25:00,238.732,238.734,238.566,238.594,266400001.0
2007-01-29 15:30:00,238.604,238.605,238.558,238.57,273800002.0
2007-01-29 15:35:00,238.598,238.601,238.542,238.596,227900000.0
2007-01-29 15:40:00,238.604,238.639,238.567,238.598,193100001.0
2007-01-29 15:45:00,238.603,238.638,238.518,238.603,277899999.0
2007-01-29 15:50:00,238.605,238.655,238.594,238.64,231699999.0
2007-01-29 15:55:00,238.64,238.671,238.621,238.645,187000001.0
2007-01-29 16:00:00,238.632,238.641,238.578,238.585,178700000.0
2007-01-29 16:05:00,238.596,238.606,238.545,238.56,198000000.0
2007-01-29 16:10:00,238.553,238.656,238.548,238.627,151299999.0
2007-01-29 16:15:00,238.635,238.641,238.513,238.513,323000001.0
2007-01-29 16:20:00,238.525,238.57,238.486,238.487,306700001.0
2007-01-29 16:25:00,238.478,238.535,238.469,238.529,266500000.0
2007-01-29 16:30:00,238.519,238.531,238.274,238.371,283700000.0
2007-01-29 16:35:00,238.36,238.458,238.356,238.412,352199998.0
2007-01-29 16:40:00,238.372,238.421,238.288,238.413,284200003.0
2007-01-29 16:45:00,238.403,238.449,238.379,238.44,311600000.0
2007-01-29 16:50:00,238.447,238.66,238.435,238.638,342800000.0
2007-01-29 16:55:00,238.626,238.626,238.566,238.592,339800003.0
2007-01-29 17:00:00,238.585,238.646,238.553,238.614,272999998.0
2007-01-29 17:05:00,238.597,238.626,238.535,238.562,230400000.0
2007-01-29 17:10:00,238.57,238.63,238.554,238.626,206199999.0
2007-01-29 17:15:00,238.643,238.691,238.617,238.625,273900001.0
2007-01-29 17:20:00,238.616,238.672,238.616,238.656,247100000.0
2007-01-29 17:25:00,238.632,238.649,238.594,238.603,257300001.0
2007-01-29 17:30:00,238.585,238.632,238.536,238.553,210100000.0
2007-01-29 17:35:00,238.554,238.56,238.506,238.527,297200000.0
2007-01-29 17:40:00,238.523,238.555,238.449,238.464,218600001.0
2007-01-29 17:45:00,238.477,238.523,238.468,238.506,241700000.0
2007-01-29 17:50:00,238.519,238.549,238.499,238.516,230200000.0
2007-01-29 17:55:00,238.493,238.624,238.477,238.624,236399999.0
2007-01-29 18:00:00,238.661,238.721,238.618,238.699,2429300000.0
2007-01-29 18:05:00,238.72,238.746,238.67,238.735,3490300014.0
2007-01-29 18:10:00,238.73,238.743,238.675,238.73,2203699994.0
2007-01-29 18:15:00,238.745,238.754,238.684,238.709,2525900004.0
2007-01-29 18:20:00,238.712,238.763,238.671,238.689,2900500005.0
2007-01-29 18:25:00,238.686,238.708,238.631,238.65,1997899999.0
2007-01-29 18:30:00,238.648,238.673,238.603,238.645,2051899997.0
2007-01-29 18:35:00,238.636,238.663,238.558,238.632,1092099997.0
2007-01-29 18:40:00,238.615,238.646,238.599,238.624,1338800000.0
2007-01-29 18:45:00,238.631,238.645,238.57,238.616,798699996.0
2007-01-29 18:50:00,238.614,238.614,238.548,238.6,1160600001.0
2007-01-29 18:55:00,238.608,238.628,238.577,238.609,1074900000.0
2007-01-29 19:00:00,238.616,238.817,238.61,238.799,945000004.0
2007-01-29 19:05:00,238.809,238.809,238.676,238.702,1337000003.0
2007-01-29 19:10:00,238.712,238.715,238.645,238.684,664199999.0
2007-01-29 19:15:00,238.682,238.688,238.62,238.637,836000002.0
2007-01-29 19:20:00,238.635,238.679,238.61,238.639,920500000.0
2007-01-29 19:25:00,238.628,238.687,238.595,238.683,1330899997.0
2007-01-29 19:30:00,238.685,238.725,238.671,238.682,1300800001.0
2007-01-29 19:35:00,238.673,238.706,238.656,238.689,1045600003.0
2007-01-29 19:40:00,238.696,238.755,238.663,238.727,1007300001.0
2007-01-29 19:45:00,238.715,238.74,238.689,238.716,636700002.0
2007-01-29 19:50:00,238.707,238.762,238.674,238.74,808700001.0
2007-01-29 19:55:00,238.726,238.751,238.666,238.695,831300000.0
2007-01-29 20:00:00,238.697,238.739,238.675,238.701,581400001.0
2007-01-29 20:05:00,238.691,238.711,238.631,238.698,735400001.0
2007-01-29 20:10:00,238.698,238.768,238.638,238.714,1304899999.0
2007-01-29 20:15:00,238.748,238.805,238.692,238.772,784100006.0
2007-01-29 20:20:00,238.752,238.799,238.717,238.717,967500001.0
2007-01-29 20:25:00,238.714,238.795,238.682,238.775,1699700004.0
2007-01-29 20:30:00,238.78,238.8,238.701,238.732,1776499999.0
2007-01-29 20:35:00,238.769,238.829,238.714,238.792,752600001.0
2007-01-29 20:40:00,238.785,238.878,238.753,238.822,1433600001.0
2007-01-29 20:45:00,238.822,238.85,238.76,238.842,1238699994.0
2007-01-29 20:50:00,238.818,238.892,238.808,238.884,946700001.0
2007-01-29 20:55:00,238.896,238.896,238.812,238.826,1791000003.0
2007-01-29 21:00:00,238.862,238.915,238.841,238.888,1454600008.0
2007-01-29 21:05:00,238.892,238.915,238.854,238.861,689200001.0
2007-01-29 21:10:00,238.872,238.886,238.816,238.862,726200003.0
2007-01-29 21:15:00,238.868,238.871,238.783,238.856,1068800001.0
2007-01-29 21:20:00,238.858,238.858,238.75,238.821,1201999995.0
2007-01-29 21:25:00,238.806,238.869,238.789,238.86,876800005.0
2007-01-29 21:30:00,238.862,238.882,238.774,238.849,524000002.0
2007-01-29 21:35:00,238.854,238.88,238.813,238.853,289299998.0
2007-01-29 21:40:00,238.863,238.882,238.816,238.85,479099998.0
2007-01-29 21:45:00,238.858,238.893,238.821,238.876,503299999.0
2007-01-29 21:50:00,238.879,238.879,238.807,238.86,399800002.0
2007-01-29 21:55:00,238.848,238.905,238.812,238.888,403400001.0
2007-01-29 22:00:00,238.891,238.907,238.827,238.893,757599999.0
2007-01-29 22:05:00,238.878,238.883,238.804,238.81,296100002.0
2007-01-29 22:10:00,238.814,238.866,238.788,238.848,327500001.0
2007-01-29 22:15:00,238.858,238.887,238.817,238.863,554600002.0
2007-01-29 22:20:00,238.872,238.899,238.765,238.851,423700003.0
2007-01-29 22:25:00,238.819,238.853,238.649,238.667,492899997.0
2007-01-29 22:30:00,238.654,238.654,238.56,238.613,742099998.0
2007-01-29 22:35:00,238.634,238.638,238.553,238.553,352100001.0
2007-01-29 22:40:00,238.559,238.574,238.459,238.495,359900001.0
2007-01-29 22:45:00,238.51,238.562,238.461,238.562,400899999.0
2007-01-29 22:50:00,238.566,238.581,238.524,238.581,446900001.0
2007-01-29 22:55:00,238.61,238.708,238.594,238.612,321399999.0
2007-01-29 23:00:00,238.608,238.666,238.584,238.658,219700000.0
2007-01-29 23:05:00,238.642,238.682,238.602,238.648,186800001.0
2007-01-29 23:10:00,238.647,238.655,238.563,238.653,285200000.0
2007-01-29 23:15:00,238.652,238.652,238.537,238.552,165900000.0
2007-01-29 23:20:00,238.518,238.648,238.508,238.61,252299998.0
2007-01-29 23:25:00,238.603,238.67,238.561,238.649,271000000.0
2007-01-29 23:30:00,238.675,238.702,238.61,238.698,276300000.0
2007-01-29 23:35:00,238.69,238.693,238.622,238.681,234400002.0
2007-01-29 23:40:00,238.67,238.681,238.646,238.65,230600000.0
2007-01-29 23:45:00,238.654,238.666,238.602,238.662,260900000.0
2007-01-29 23:50:00,238.647,238.717,238.618,238.678,206900001.0
2007-01-29 23:55:00,238.671,238.728,238.629,238.703,192300001.0
2007-01-30 00:00:00,238.698,238.698,238.629,238.667,284400002.0
2007-01-30 00:05:00,238.654,238.697,238.642,238.695,195300000.0
2007-01-30 00:10:00,238.703,238.726,238.654,238.723,323000003.0
2007-01-30 00:15:00,238.722,238.754,238.695,238.744,199599998.0
2007-01-30 00:20:00,238.731,238.78,238.714,238.742,248000001.0
2007-01-30 00:25:00,238.735,238.764,238.682,238.751,271399999.0
2007-01-30 00:30:00,238.704,238.794,238.692,238.72,281800002.0
2007-01-30 00:35:00,238.7,238.772,238.689,238.763,199100000.0
2007-01-30 00:40:00,238.778,238.778,238.726,238.737,210600001.0
2007-01-30 00:45:00,238.749,238.749,238.643,238.723,195000001.0
2007-01-30 00:50:00,238.746,238.794,238.655,238.663,211300001.0
2007-01-30 00:55:00,238.669,238.687,238.601,238.681,232100002.0
2007-01-30 01:00:00,238.671,238.704,238.647,238.655,225099999.0
2007-01-30 01:05:00,238.683,238.713,238.644,238.675,214899999.0
2007-01-30 01:10:00,238.649,238.697,238.627,238.658,224899998.0
2007-01-30 01:15:00,238.657,238.726,238.605,238.689,223299999.0
2007-01-30 01:20:00,238.688,238.703,238.648,238.686,233299999.0
2007-01-30 01:25:00,238.686,238.808,238.686,238.806,336199999.0
2007-01-30 01:30:00,238.78,238.837,238.75,238.788,209400001.0
2007-01-30 01:35:00,238.713,238.82,238.713,238.755,235400000.0
2007-01-30 01:40:00,238.752,238.768,238.699,238.755,206900000.0
2007-01-30 01:45:00,238.748,238.777,238.728,238.735,251900000.0
2007-01-30 01:50:00,238.716,238.794,238.594,238.712,222100000.0
2007-01-30 01:55:00,238.7,238.785,238.673,238.733,193300000.0
2007-01-30 02:00:00,238.739,238.739,238.619,238.654,232100001.0
2007-01-30 02:05:00,238.649,238.651,238.504,238.555,222100000.0
2007-01-30 02:10:00,238.571,238.576,238.503,238.531,290200000.0
2007-01-30 02:15:00,238.549,238.667,238.54,238.633,238600000.0
2007-01-30 02:20:00,238.654,238.672,238.593,238.597,237900000.0
2007-01-30 02:25:00,238.609,238.679,238.604,238.647,287200001.0
2007-01-30 02:30:00,238.614,238.647,238.598,238.609,303300001.0
2007-01-30 02:35:00,238.594,238.594,238.432,238.489,290700002.0
2007-01-30 02:40:00,238.493,238.493,238.381,238.401,259100001.0
2007-01-30 02:45:00,238.381,238.507,238.328,238.49,224500001.0
2007-01-30 02:50:00,238.464,238.482,238.403,238.458,309900002.0
2007-01-30 02:55:00,238.445,238.552,238.445,238.547,254799999.0
2007-01-30 03:00:00,238.55,238.656,238.527,238.656,326600001.0
2007-01-30 03:05:00,238.65,238.718,238.637,238.679,231300000.0
2007-01-30 03:10:00,238.675,238.71,238.598,238.609,242099999.0
2007-01-30 03:15:00,238.591,238.612,238.521,238.527,254300001.0
2007-01-30 03:20:00,238.508,238.593,238.5,238.564,322599999.0
2007-01-30 03:25:00,238.553,238.596,238.538,238.583,267800000.0
2007-01-30 03:30:00,238.533,238.591,238.528,238.534,287300002.0
2007-01-30 03:35:00,238.565,238.648,238.537,238.648,265599998.0
2007-01-30 03:40:00,238.647,238.688,238.613,238.686,221000001.0
2007-01-30 03:45:00,238.669,238.785,238.582,238.765,273200000.0
2007-01-30 03:50:00,238.748,238.778,238.72,238.778,185699999.0
2007-01-30 03:55:00,238.809,238.872,238.789,238.872,255100000.0
2007-01-30 04:00:00,238.867,238.885,238.772,238.791,240300001.0
2007-01-30 04:05:00,238.798,238.824,238.771,238.781,282700000.0
2007-01-30 04:10:00,238.799,238.82,238.728,238.763,230900000.0
2007-01-30 04:15:00,238.761,238.809,238.727,238.809,269699998.0
2007-01-30 04:20:00,238.809,238.826,238.749,238.819,283799999.0
2007-01-30 04:25:00,238.811,238.838,238.762,238.81,210800001.0
2007-01-30 04:30:00,238.81,238.826,238.776,238.814,219799998.0
2007-01-30 04:35:00,238.798,238.832,238.769,238.817,124700000.0
2007-01-30 04:40:00,238.825,238.851,238.755,238.8,252799996.0
2007-01-30 04:45:00,238.8,238.818,238.714,238.774,272400000.0
2007-01-30 04:50:00,238.768,238.806,238.731,238.806,228099999.0
2007-01-30 04:55:00,238.789,238.846,238.778,238.809,247599999.0
2007-01-30 05:00:00,238.789,238.861,238.772,238.824,240800000.0
2007-01-30 05:05:00,238.836,238.842,238.788,238.812,304999999.0
2007-01-30 05:10:00,238.834,238.844,238.778,238.806,258900001.0
2007-01-30 05:15:00,238.787,238.841,238.787,238.812,250799999.0
2007-01-30 05:20:00,238.823,238.866,238.804,238.845,248700001.0
2007-01-30 05:25:00,238.86,238.887,238.825,238.855,174700000.0
2007-01-30 05:30:00,238.893,238.983,238.893,238.97,248200000.0
2007-01-30 05:35:00,238.963,238.991,238.926,238.945,256600001.0
2007-01-30 05:40:00,238.939,239.064,238.91,239.046,240500000.0
2007-01-30 05:45:00,239.024,239.024,238.95,238.989,257200001.0
2007-01-30 05:50:00,238.982,239.038,238.967,239.009,245400001.0
2007-01-30 05:55:00,238.999,239.017,238.962,239.013,287900000.0
2007-01-30 06:00:00,238.99,239.052,238.97,239.052,204800001.0
2007-01-30 06:05:00,239.043,239.088,239.03,239.054,229999999.0
2007-01-30 06:10:00,239.039,239.106,239.01,239.061,223900000.0
2007-01-30 06:15:00,239.041,239.11,239.012,239.065,199199999.0
2007-01-30 06:20:00,239.069,239.127,239.033,239.111,205800000.0
2007-01-30 06:25:00,239.12,239.14,239.058,239.059,287300001.0
2007-01-30 06:30:00,239.041,239.045,238.956,238.979,259499999.0
2007-01-30 06:35:00,238.963,238.995,238.911,238.987,230700000.0
2007-01-30 06:40:00,238.99,239.04,238.962,238.965,320099999.0
2007-01-30 06:45:00,239.009,239.056,238.956,239.026,260299999.0
2007-01-30 06:50:00,239.021,239.056,238.975,239.045,234300000.0
2007-01-30 06:55:00,239.043,239.071,238.998,239.033,193900001.0
2007-01-30 07:00:00,239.001,239.016,238.947,238.964,260099999.0
2007-01-30 07:05:00,238.931,238.956,238.859,238.924,282299999.0
2007-01-30 07:10:00,238.935,238.982,238.896,238.982,286500002.0
2007-01-30 07:15:00,238.975,239.019,238.938,239.019,248499999.0
2007-01-30 07:20:00,239.024,239.081,238.983,239.056,227100000.0
2007-01-30 07:25:00,239.046,239.08,239.006,239.056,299700000.0
2007-01-30 07:30:00,239.06,239.088,239.02,239.07,314999999.0
2007-01-30 07:35:00,239.089,239.089,239.023,239.07,284600001.0
2007-01-30 07:40:00,239.078,239.117,239.054,239.102,205899999.0
2007-01-30 07:45:00,239.114,239.134,239.052,239.08,258400001.0
2007-01-30 07:50:00,239.081,239.081,238.991,239.07,257000000.0
2007-01-30 07:55:00,239.059,239.183,239.059,239.12,344199999.0
2007-01-30 08:00:00,239.138,239.141,239.03,239.098,207800002.0
2007-01-30 08:05:00,239.11,239.122,239.036,239.056,248300000.0
2007-01-30 08:10:00,239.05,239.05,238.976,239.006,206900000.0
2007-01-30 08:15:00,238.999,239.021,238.982,239.005,203500001.0
2007-01-30 08:20:00,239.014,239.019,238.92,238.966,259800001.0
2007-01-30 08:25:00,238.952,239.021,238.928,239.008,224400002.0
2007-01-30 08:30:00,239.001,239.008,238.879,238.908,248100000.0
2007-01-30 08:35:00,238.909,238.914,238.829,238.85,232499998.0
2007-01-30 08:40:00,238.855,238.961,238.85,238.937,291799998.0
2007-01-30 08:45:00,238.927,239.039,238.927,239.026,185300000.0
2007-01-30 08:50:00,239.032,239.039,238.914,238.949,270699999.0
2007-01-30 08:55:00,238.956,238.984,238.889,238.984,225700001.0
2007-01-30 09:00:00,238.989,238.997,238.884,238.884,274500001.0
2007-01-30 09:05:00,238.88,238.992,238.87,238.915,225500000.0
2007-01-30 09:10:00,238.942,239.152,238.941,239.152,230199999.0
2007-01-30 09:15:00,239.2,239.458,239.171,239.458,208600000.0
2007-01-30 09:20:00,239.43,239.43,239.286,239.372,242299999.0
2007-01-30 09:25:00,239.384,239.423,239.355,239.361,303000001.0
2007-01-30 09:30:00,239.352,239.438,239.266,239.438,356600000.0
2007-01-30 09:35:00,239.433,239.613,239.399,239.613,216000000.0
2007-01-30 09:40:00,239.659,239.754,239.622,239.743,228400000.0
2007-01-30 09:45:00,239.762,239.99,239.762,239.844,204300000.0
2007-01-30 09:50:00,239.844,239.91,239.761,239.885,293699999.0
2007-01-30 09:55:00,239.881,239.885,239.662,239.718,187500001.0
2007-01-30 10:00:00,239.733,239.785,239.662,239.785,276500001.0
2007-01-30 10:05:00,239.824,239.851,239.747,239.796,213999999.0
2007-01-30 10:10:00,239.796,239.796,239.707,239.732,175500000.0
2007-01-30 10:15:00,239.721,239.768,239.679,239.701,264000002.0
2007-01-30 10:20:00,239.708,239.83,239.7,239.829,244300002.0
2007-01-30 10:25:00,239.824,239.955,239.79,239.951,189500000.0
2007-01-30 10:30:00,239.974,240.024,239.897,239.99,240000000.0
2007-01-30 10:35:00,239.981,240.0,239.854,239.864,205000000.0
2007-01-30 10:40:00,239.878,239.942,239.825,239.942,287700001.0
2007-01-30 10:45:00,239.973,239.995,239.822,239.829,251000000.0
2007-01-30 10:50:00,239.834,239.874,239.786,239.79,273799999.0
2007-01-30 10:55:00,239.773,239.801,239.751,239.752,250700000.0
2007-01-30 11:00:00,239.777,239.834,239.74,239.749,288800002.0
2007-01-30 11:05:00,239.742,239.781,239.695,239.752,148700000.0
2007-01-30 11:10:00,239.713,239.771,239.692,239.701,215500000.0
2007-01-30 11:15:00,239.682,239.722,239.635,239.642,211400000.0
2007-01-30 11:20:00,239.64,239.652,239.54,239.558,272400000.0
2007-01-30 11:25:00,239.577,239.608,239.504,239.547,240600001.0
2007-01-30 11:30:00,239.557,239.615,239.533,239.614,362900001.0
2007-01-30 11:35:00,239.602,239.602,239.5,239.515,169300000.0
2007-01-30 11:40:00,239.474,239.474,239.206,239.213,287300000.0
2007-01-30 11:45:00,239.197,239.245,239.179,239.202,268599999.0
2007-01-30 11:50:00,239.196,239.272,239.19,239.234,201800001.0
2007-01-30 11:55:00,239.233,239.283,239.204,239.268,196700000.0
2007-01-30 12:00:00,239.285,239.31,239.208,239.285,258800000.0
2007-01-30 12:05:00,239.28,239.291,239.223,239.223,175100000.0
2007-01-30 12:10:00,239.232,239.337,239.187,239.313,266300002.0
2007-01-30 12:15:00,239.314,239.328,239.245,239.317,328800000.0
2007-01-30 12:20:00,239.313,239.395,239.291,239.375,215299999.0
2007-01-30 12:25:00,239.379,239.585,239.367,239.497,227300000.0
2007-01-30 12:30:00,239.473,239.575,239.457,239.574,261900000.0
2007-01-30 12:35:00,239.567,239.595,239.48,239.589,271599999.0
2007-01-30 12:40:00,239.593,239.593,239.476,239.512,209400001.0
2007-01-30 12:45:00,239.488,239.507,239.456,239.471,277300001.0
2007-01-30 12:50:00,239.477,239.507,239.392,239.392,303299999.0
2007-01-30 12:55:00,239.437,239.439,239.374,239.419,267700000.0
2007-01-30 13:00:00,239.424,239.455,239.375,239.422,307800000.0
2007-01-30 13:05:00,239.429,239.443,239.389,239.401,334300002.0
2007-01-30 13:10:00,239.403,239.409,239.332,239.376,251199999.0
2007-01-30 13:15:00,239.379,239.39,239.314,239.349,230899998.0
2007-01-30 13:20:00,239.383,239.391,239.282,239.377,264299999.0
2007-01-30 13:25:00,239.353,239.414,239.313,239.404,248200001.0
2007-01-30 13:30:00,239.393,239.475,239.338,239.475,239100000.0
2007-01-30 13:35:00,239.468,239.543,239.445,239.476,185099998.0
2007-01-30 13:40:00,239.458,239.497,239.42,239.45,292499999.0
2007-01-30 13:45:00,239.427,239.482,239.407,239.45,296299998.0
2007-01-30 13:50:00,239.443,239.443,239.336,239.418,208500001.0
2007-01-30 13:55:00,239.416,239.47,239.394,239.47,268700001.0
2007-01-30 14:00:00,239.466,239.495,239.44,239.478,228199999.0
2007-01-30 14:05:00,239.469,239.515,239.433,239.464,172400001.0
2007-01-30 14:10:00,239.471,239.499,239.427,239.445,196400000.0
2007-01-30 14:15:00,239.442,239.475,239.385,239.447,216400001.0
2007-01-30 14:20:00,239.458,239.503,239.437,239.448,281400001.0
2007-01-30 14:25:00,239.472,239.472,239.315,239.343,274100000.0
2007-01-30 14:30:00,239.319,239.399,239.302,239.395,219100002.0
2007-01-30 14:35:00,239.407,239.407,239.344,239.391,259200000.0
2007-01-30 14:40:00,239.383,239.421,239.337,239.42,265999999.0
2007-01-30 14:45:00,239.415,239.482,239.415,239.455,237899999.0
2007-01-30 14:50:00,239.438,239.481,239.347,239.355,236200002.0
2007-01-30 14:55:00,239.356,239.382,239.283,239.303,263600002.0
2007-01-30 15:00:00,239.298,239.338,239.264,239.27,220399999.0
2007-01-30 15:05:00,239.239,239.3,239.202,239.231,201199999.0
2007-01-30 15:10:00,239.241,239.286,239.218,239.229,283900000.0
2007-01-30 15:15:00,239.243,239.311,239.16,239.223,211899999.0
2007-01-30 15:20:00,239.198,239.242,239.186,239.242,243400001.0
2007-01-30 15:25:00,239.241,239.241,239.116,239.139,204200000.0
2007-01-30 15:30:00,239.143,239.189,239.131,239.152,208600000.0
2007-01-30 15:35:00,239.158,239.239,239.158,239.164,293200002.0
2007-01-30 15:40:00,239.175,239.175,239.072,239.109,322000000.0
2007-01-30 15:45:00,239.092,239.14,239.076,239.101,195400000.0
2007-01-30 15:50:00,239.083,239.115,239.05,239.104,271199998.0
2007-01-30 15:55:00,239.106,239.273,239.106,239.247,241800000.0
2007-01-30 16:00:00,239.247,239.318,239.247,239.268,206800000.0
2007-01-30 16:05:00,239.272,239.281,239.219,239.252,214600001.0
2007-01-30 16:10:00,239.247,239.275,239.201,239.201,211200001.0
2007-01-30 16:15:00,239.22,239.22,239.112,239.173,235000000.0
2007-01-30 16:20:00,239.16,239.18,239.123,239.161,315099999.0
2007-01-30 16:25:00,239.165,239.186,239.078,239.099,230300000.0
2007-01-30 16:30:00,239.1,239.114,239.024,239.073,247600002.0
2007-01-30 16:35:00,239.047,239.094,239.022,239.09,207500000.0
2007-01-30 16:40:00,239.1,239.122,239.049,239.063,282400002.0
2007-01-30 16:45:00,239.05,239.084,239.01,239.027,266799999.0
2007-01-30 16:50:00,239.021,239.022,238.861,238.861,245600002.0
2007-01-30 16:55:00,238.855,238.88,238.735,238.765,273000000.0
2007-01-30 17:00:00,238.77,238.785,238.668,238.741,233499999.0
2007-01-30 17:05:00,238.756,238.872,238.756,238.818,284599997.0
2007-01-30 17:10:00,238.843,238.889,238.806,238.816,265800001.0
2007-01-30 17:15:00,238.826,238.826,238.742,238.748,251100001.0
2007-01-30 17:20:00,238.747,238.845,238.747,238.807,229400000.0
2007-01-30 17:25:00,238.801,238.809,238.584,238.585,263500001.0
2007-01-30 17:30:00,238.563,238.625,238.488,238.488,220599998.0
2007-01-30 17:35:00,238.442,238.515,238.385,238.515,206599999.0
2007-01-30 17:40:00,238.486,238.528,238.462,238.512,204300001.0
2007-01-30 17:45:00,238.516,238.521,238.438,238.503,255900001.0
2007-01-30 17:50:00,238.52,238.534,238.447,238.458,250700000.0
2007-01-30 17:55:00,238.434,238.47,238.316,238.316,228099999.0
2007-01-30 18:00:00,238.342,238.371,238.277,238.295,2584600001.0
2007-01-30 18:05:00,238.334,238.396,238.31,238.364,2956800001.0
2007-01-30 18:10:00,238.36,238.517,238.335,238.485,2363600002.0
2007-01-30 18:15:00,238.508,238.56,238.467,238.557,2299499997.0
2007-01-30 18:20:00,238.564,238.674,238.507,238.65,2895500004.0
2007-01-30 18:25:00,238.659,238.809,238.629,238.75,2225800004.0
2007-01-30 18:30:00,238.759,238.83,238.722,238.818,1942200000.0
2007-01-30 18:35:00,238.803,238.819,238.757,238.785,1223000002.0
2007-01-30 18:40:00,238.797,238.849,238.695,238.705,1166300003.0
2007-01-30 18:45:00,238.7,238.7,238.548,238.608,869000002.0
2007-01-30 18:50:00,238.609,238.694,238.584,238.662,1447200008.0
2007-01-30 18:55:00,238.661,238.724,238.635,238.696,1067799999.0
2007-01-30 19:00:00,238.687,238.721,238.595,238.655,910000003.0
2007-01-30 19:05:00,238.654,238.669,238.56,238.578,1300600004.0
2007-01-30 19:10:00,238.579,238.675,238.544,238.644,676700002.0
2007-01-30 19:15:00,238.675,238.684,238.598,238.638,882800002.0
2007-01-30 19:20:00,238.626,238.652,238.568,238.592,1005300001.0
2007-01-30 19:25:00,238.581,238.611,238.535,238.611,1236300000.0
2007-01-30 19:30:00,238.613,238.653,238.568,238.626,1087699992.0
2007-01-30 19:35:00,238.615,238.651,238.602,238.603,981599997.0
2007-01-30 19:40:00,238.616,238.631,238.586,238.62,1194700002.0
2007-01-30 19:45:00,238.572,238.669,238.572,238.621,800200003.0
2007-01-30 19:50:00,238.615,238.638,238.558,238.594,779399997.0
2007-01-30 19:55:00,238.587,238.619,238.522,238.595,912199998.0
2007-01-30 20:00:00,238.597,238.67,238.548,238.636,650900002.0
2007-01-30 20:05:00,238.624,238.648,238.535,238.554,853100002.0
2007-01-30 20:10:00,238.558,238.632,238.551,238.599,1354000000.0
2007-01-30 20:15:00,238.615,238.646,238.557,238.597,997100003.0
2007-01-30 20:20:00,238.609,238.626,238.548,238.617,980100002.0
2007-01-30 20:25:00,238.614,238.685,238.594,238.664,1573100000.0
2007-01-30 20:30:00,238.679,238.718,238.646,238.698,1870300003.0
2007-01-30 20:35:00,238.703,238.78,238.679,238.772,782600001.0
2007-01-30 20:40:00,238.78,238.785,238.653,238.665,1436899999.0
2007-01-30 20:45:00,238.721,238.721,238.669,238.716,996800000.0
2007-01-30 20:50:00,238.659,238.75,238.627,238.722,1038000001.0
2007-01-30 20:55:00,238.705,238.749,238.645,238.7,1807500004.0
2007-01-30 21:00:00,238.686,238.686,238.55,238.558,1408999999.0
2007-01-30 21:05:00,238.6,238.634,238.565,238.612,726600002.0
2007-01-30 21:10:00,238.615,238.671,238.557,238.616,896800003.0
2007-01-30 21:15:00,238.61,238.638,238.544,238.574,1136400006.0
2007-01-30 21:20:00,238.559,238.585,238.452,238.56,1102400001.0
2007-01-30 21:25:00,238.566,238.566,238.458,238.522,795900001.0
2007-01-30 21:30:00,238.524,238.548,238.503,238.51,570300000.0
2007-01-30 21:35:00,238.504,238.559,238.486,238.513,300500001.0
2007-01-30 21:40:00,238.501,238.528,238.47,238.508,533499998.0
2007-01-30 21:45:00,238.518,238.539,238.462,238.508,467499999.0
2007-01-30 21:50:00,238.537,238.581,238.508,238.558,341500002.0
2007-01-30 21:55:00,238.56,238.59,238.506,238.545,422900001.0
2007-01-30 22:00:00,238.524,238.555,238.432,238.516,914800000.0
2007-01-30 22:05:00,238.509,238.561,238.488,238.526,339999999.0
2007-01-30 22:10:00,238.526,238.551,238.496,238.508,232100000.0
2007-01-30 22:15:00,238.523,238.561,238.478,238.534,573699998.0
2007-01-30 22:20:00,238.551,238.557,238.484,238.546,307399999.0
2007-01-30 22:25:00,238.521,238.549,238.495,238.534,565600000.0
2007-01-30 22:30:00,238.527,238.593,238.507,238.57,523700000.0
2007-01-30 22:35:00,238.568,238.614,238.527,238.605,245400001.0
2007-01-30 22:40:00,238.621,238.661,238.567,238.617,372299997.0
2007-01-30 22:45:00,238.627,238.66,238.579,238.622,380300000.0
2007-01-30 22:50:00,238.627,238.64,238.511,238.581,418100000.0
2007-01-30 22:55:00,238.565,238.599,238.554,238.586,280100000.0
2007-01-30 23:00:00,238.58,238.617,238.545,238.603,285400002.0
2007-01-30 23:05:00,238.645,238.662,238.584,238.643,207000000.0
2007-01-30 23:10:00,238.624,238.637,238.567,238.614,249500000.0
2007-01-30 23:15:00,238.643,238.666,238.61,238.65,288500001.0
2007-01-30 23:20:00,238.661,238.684,238.602,238.664,252800000.0
2007-01-30 23:25:00,238.664,238.689,238.63,238.63,225400000.0
2007-01-30 23:30:00,238.653,238.687,238.618,238.643,229300000.0
2007-01-30 23:35:00,238.642,238.706,238.619,238.662,214799999.0
2007-01-30 23:40:00,238.646,238.698,238.587,238.677,259500000.0
2007-01-30 23:45:00,238.67,238.708,238.622,238.694,248200000.0
2007-01-30 23:50:00,238.695,238.731,238.655,238.685,251300000.0
2007-01-30 23:55:00,238.665,238.718,238.612,238.667,238500001.0
2007-01-31 00:00:00,238.684,238.684,238.56,238.627,169099999.0
2007-01-31 00:05:00,238.624,238.686,238.592,238.681,302800000.0
2007-01-31 00:10:00,238.711,238.767,238.683,238.727,315100000.0
2007-01-31 00:15:00,238.733,238.749,238.603,238.738,207200001.0
2007-01-31 00:20:00,238.734,238.849,238.728,238.763,265899999.0
2007-01-31 00:25:00,238.757,238.79,238.668,238.778,233100000.0
2007-01-31 00:30:00,238.764,238.791,238.709,238.756,240200001.0
2007-01-31 00:35:00,238.741,238.783,238.727,238.783,218900000.0
2007-01-31 00:40:00,238.766,238.87,238.753,238.837,188500001.0
2007-01-31 00:45:00,238.839,238.839,238.77,238.809,281600000.0
2007-01-31 00:50:00,238.842,238.862,238.792,238.854,211700001.0
2007-01-31 00:55:00,238.848,238.877,238.828,238.83,250700000.0
2007-01-31 01:00:00,238.85,238.875,238.791,238.812,249400000.0
2007-01-31 01:05:00,238.828,238.83,238.779,238.792,213299999.0
2007-01-31 01:10:00,238.788,238.837,238.756,238.792,299000000.0
2007-01-31 01:15:00,238.791,238.83,238.767,238.809,268400001.0
2007-01-31 01:20:00,238.8,238.844,238.757,238.84,219100001.0
2007-01-31 01:25:00,238.816,238.901,238.8,238.901,251000000.0
2007-01-31 01:30:00,238.884,238.885,238.813,238.828,251800000.0
2007-01-31 01:35:00,238.776,238.831,238.751,238.766,233500002.0
2007-01-31 01:40:00,238.762,238.773,238.715,238.753,334699997.0
2007-01-31 01:45:00,238.769,238.782,238.651,238.664,223100001.0
2007-01-31 01:50:00,238.687,238.714,238.645,238.687,211000001.0
2007-01-31 01:55:00,238.682,238.727,238.62,238.691,258199999.0
2007-01-31 02:00:00,238.701,238.723,238.586,238.638,211800000.0
2007-01-31 02:05:00,238.662,238.666,238.508,238.557,290200001.0
2007-01-31 02:10:00,238.531,238.608,238.522,238.597,325200000.0
2007-01-31 02:15:00,238.605,238.61,238.546,238.556,265599997.0
2007-01-31 02:20:00,238.56,238.604,238.538,238.587,164600000.0
2007-01-31 02:25:00,238.601,238.637,238.546,238.631,228999999.0
2007-01-31 02:30:00,238.657,238.685,238.64,238.658,233400000.0
2007-01-31 02:35:00,238.661,238.68,238.602,238.647,261600001.0
2007-01-31 02:40:00,238.627,238.677,238.609,238.677,220400000.0
2007-01-31 02:45:00,238.641,238.703,238.602,238.633,254800000.0
2007-01-31 02:50:00,238.633,238.742,238.622,238.742,205499999.0
2007-01-31 02:55:00,238.73,238.734,238.66,238.721,252400000.0
2007-01-31 03:00:00,238.721,238.762,238.669,238.755,219399999.0
2007-01-31 03:05:00,238.754,238.812,238.744,238.775,291200000.0
2007-01-31 03:10:00,238.75,238.76,238.656,238.656,181300000.0
2007-01-31 03:15:00,238.64,238.661,238.574,238.615,215600000.0
2007-01-31 03:20:00,238.582,238.598,238.496,238.512,320300001.0
2007-01-31 03:25:00,238.512,238.547,238.439,238.494,230000000.0
2007-01-31 03:30:00,238.51,238.543,238.456,238.5,288100001.0
2007-01-31 03:35:00,238.498,238.613,238.48,238.597,210800001.0
2007-01-31 03:40:00,238.572,238.587,238.507,238.526,282600001.0
2007-01-31 03:45:00,238.524,238.627,238.499,238.625,283300000.0
2007-01-31 03:50:00,238.603,238.641,238.542,238.626,195000001.0
2007-01-31 03:55:00,238.65,238.675,238.599,238.645,355199998.0
2007-01-31 04:00:00,238.609,238.624,238.555,238.585,204799999.0
2007-01-31 04:05:00,238.589,238.633,238.564,238.564,327099999.0
2007-01-31 04:10:00,238.626,238.718,238.615,238.662,316000001.0
2007-01-31 04:15:00,238.651,238.72,238.612,238.72,306799998.0
2007-01-31 04:20:00,238.719,238.724,238.611,238.653,211300000.0
2007-01-31 04:25:00,238.618,238.636,238.558,238.578,218999999.0
2007-01-31 04:30:00,238.569,238.596,238.501,238.566,288800001.0
2007-01-31 04:35:00,238.571,238.585,238.511,238.58,290700001.0
2007-01-31 04:40:00,238.596,238.632,238.553,238.597,225400000.0
2007-01-31 04:45:00,238.567,238.615,238.536,238.564,200500001.0
2007-01-31 04:50:00,238.549,238.6,238.536,238.59,337499999.0
2007-01-31 04:55:00,238.576,238.614,238.536,238.536,198300000.0
2007-01-31 05:00:00,238.515,238.532,238.451,238.5,266600000.0
2007-01-31 05:05:00,238.515,238.576,238.475,238.576,297999999.0
2007-01-31 05:10:00,238.557,238.557,238.427,238.471,267400000.0
2007-01-31 05:15:00,238.475,238.507,238.395,238.45,177100000.0
2007-01-31 05:20:00,238.465,238.486,238.403,238.415,274500002.0
2007-01-31 05:25:00,238.471,238.501,238.424,238.464,233600001.0
2007-01-31 05:30:00,238.478,238.511,238.435,238.491,259600000.0
2007-01-31 05:35:00,238.508,238.551,238.439,238.546,265700003.0
2007-01-31 05:40:00,238.554,238.609,238.542,238.595,286499996.0
2007-01-31 05:45:00,238.578,238.642,238.568,238.616,286900003.0
2007-01-31 05:50:00,238.594,238.62,238.571,238.601,342099999.0
2007-01-31 05:55:00,238.592,238.663,238.572,238.65,297600001.0
2007-01-31 06:00:00,238.643,238.661,238.601,238.656,234000000.0
2007-01-31 06:05:00,238.665,238.675,238.595,238.605,297800000.0
2007-01-31 06:10:00,238.634,238.644,238.563,238.607,234800000.0
2007-01-31 06:15:00,238.553,238.638,238.544,238.605,173700001.0
2007-01-31 06:20:00,238.632,238.675,238.561,238.561,202400000.0
2007-01-31 06:25:00,238.566,238.634,238.566,238.606,260799999.0
2007-01-31 06:30:00,238.605,238.648,238.582,238.632,208999999.0
2007-01-31 06:35:00,238.599,238.617,238.569,238.572,239800000.0
2007-01-31 06:40:00,238.558,238.577,238.518,238.561,355700000.0
2007-01-31 06:45:00,238.56,238.572,238.481,238.481,193100000.0
2007-01-31 06:50:00,238.535,238.605,238.51,238.582,195000000.0
2007-01-31 06:55:00,238.562,238.592,238.526,238.59,196900000.0
2007-01-31 07:00:00,238.584,238.586,238.515,238.537,232299999.0
2007-01-31 07:05:00,238.554,238.555,238.479,238.479,261800000.0
2007-01-31 07:10:00,238.483,238.501,238.43,238.484,281600004.0
2007-01-31 07:15:00,238.49,238.49,238.399,238.45,214900000.0
2007-01-31 07:20:00,238.454,238.469,238.402,238.423,231900001.0
2007-01-31 07:25:00,238.452,238.474,238.418,238.443,252600000.0
2007-01-31 07:30:00,238.438,238.452,238.353,238.391,235100000.0
2007-01-31 07:35:00,238.394,238.411,238.36,238.396,309799999.0
2007-01-31 07:40:00,238.418,238.418,238.341,238.384,277100002.0
2007-01-31 07:45:00,238.377,238.404,238.343,238.361,307600003.0
2007-01-31 07:50:00,238.33,238.38,238.297,238.331,244900001.0
2007-01-31 07:55:00,238.314,238.332,238.237,238.237,352399998.0
2007-01-31 08:00:00,238.231,238.231,237.956,238.025,183400000.0
2007-01-31 08:05:00,238.039,238.063,237.898,237.935,236899997.0
2007-01-31 08:10:00,237.919,238.017,237.87,238.008,189300000.0
2007-01-31 08:15:00,238.035,238.05,237.896,237.901,250199998.0
2007-01-31 08:20:00,237.867,238.026,237.841,238.02,225699997.0
2007-01-31 08:25:00,238.023,238.025,237.935,237.935,228400001.0
2007-01-31 08:30:00,237.944,238.058,237.928,238.058,316200000.0
2007-01-31 08:35:00,238.068,238.118,238.068,238.094,256999999.0
2007-01-31 08:40:00,238.127,238.201,238.127,238.132,269199999.0
2007-01-31 08:45:00,238.157,238.226,238.126,238.189,260199997.0
2007-01-31 08:50:00,238.174,238.309,238.16,238.279,213700001.0
2007-01-31 08:55:00,238.287,238.3,238.153,238.16,318400001.0
2007-01-31 09:00:00,238.161,238.173,238.027,238.044,315500000.0
2007-01-31 09:05:00,238.038,238.088,237.991,238.069,208200000.0
2007-01-31 09:10:00,238.064,238.064,237.973,238.025,198500003.0
2007-01-31 09:15:00,238.058,238.109,238.042,238.048,248399999.0
2007-01-31 09:20:00,238.107,238.112,238.025,238.065,238600000.0
2007-01-31 09:25:00,238.037,238.039,237.876,237.89,252800000.0
2007-01-31 09:30:00,237.83,237.83,237.611,237.634,197000000.0
2007-01-31 09:35:00,237.661,237.75,237.59,237.75,374600000.0
2007-01-31 09:40:00,237.781,237.894,237.781,237.811,233900002.0
2007-01-31 09:45:00,237.804,237.814,237.483,237.483,292900003.0
2007-01-31 09:50:00,237.472,237.513,237.403,237.403,241499999.0
2007-01-31 09:55:00,237.427,237.536,237.427,237.482,291500001.0
2007-01-31 10:00:00,237.462,237.462,237.352,237.359,189199999.0
2007-01-31 10:05:00,237.386,237.463,237.378,237.378,176099999.0
2007-01-31 10:10:00,237.374,237.41,237.264,237.27,272000000.0
2007-01-31 10:15:00,237.286,237.338,237.285,237.293,267000000.0
2007-01-31 10:20:00,237.303,237.331,237.257,237.289,233300000.0
2007-01-31 10:25:00,237.282,237.333,237.216,237.258,240700000.0
2007-01-31 10:30:00,237.259,237.259,236.984,237.002,246600001.0
2007-01-31 10:35:00,236.988,236.992,236.75,236.75,259699999.0
2007-01-31 10:40:00,236.762,236.81,236.724,236.776,340600002.0
2007-01-31 10:45:00,236.796,237.074,236.773,237.073,264899999.0
2007-01-31 10:50:00,237.079,237.172,237.051,237.138,188400000.0
2007-01-31 10:55:00,237.154,237.214,237.133,237.133,239700000.0
2007-01-31 11:00:00,237.13,237.13,237.006,237.015,229900000.0
2007-01-31 11:05:00,237.016,237.088,236.991,237.088,148500001.0
2007-01-31 11:10:00,237.086,237.119,237.002,237.035,350499996.0
2007-01-31 11:15:00,237.036,237.101,237.017,237.064,290200001.0
2007-01-31 11:20:00,237.06,237.114,236.957,236.974,169100000.0
2007-01-31 11:25:00,236.969,237.02,236.957,237.02,306600004.0
2007-01-31 11:30:00,237.01,237.095,236.944,236.969,252099999.0
2007-01-31 11:35:00,236.951,237.018,236.945,237.006,289299999.0
2007-01-31 11:40:00,236.993,237.147,236.993,237.109,294100000.0
2007-01-31 11:45:00,237.131,237.215,237.119,237.162,277800000.0
2007-01-31 11:50:00,237.175,237.259,237.14,237.193,243599999.0
2007-01-31 11:55:00,237.194,237.277,237.183,237.22,285200002.0
2007-01-31 12:00:00,237.236,237.245,237.085,237.15,274999998.0
2007-01-31 12:05:00,237.144,237.182,237.121,237.151,271099997.0
2007-01-31 12:10:00,237.172,237.194,237.127,237.131,194100000.0
2007-01-31 12:15:00,237.136,237.221,237.061,237.191,283400000.0
2007-01-31 12:20:00,237.178,237.22,237.144,237.203,274900001.0
2007-01-31 12:25:00,237.245,237.318,237.218,237.305,216700000.0
2007-01-31 12:30:00,237.33,237.385,237.289,237.342,270299999.0
2007-01-31 12:35:00,237.373,237.396,237.33,237.377,270099999.0
2007-01-31 12:40:00,237.369,237.374,237.299,237.337,292700002.0
2007-01-31 12:45:00,237.348,237.448,237.348,237.412,218800000.0
2007-01-31 12:50:00,237.436,237.561,237.422,237.561,208300000.0
2007-01-31 12:55:00,237.539,237.548,237.408,237.419,238999998.0
2007-01-31 13:00:00,237.407,237.448,237.37,237.417,259700000.0
2007-01-31 13:05:00,237.424,237.458,237.342,237.435,179800000.0
2007-01-31 13:10:00,237.431,237.447,237.384,237.413,299500000.0
2007-01-31 13:15:00,237.412,237.519,237.398,237.48,238400000.0
2007-01-31 13:20:00,237.482,237.541,237.431,237.495,270000001.0
2007-01-31 13:25:00,237.481,237.522,237.429,237.429,232700000.0
2007-01-31 13:30:00,237.399,237.431,237.363,237.417,271100000.0
2007-01-31 13:35:00,237.396,237.419,237.339,237.348,222100002.0
2007-01-31 13:40:00,237.34,237.384,237.282,237.305,188400001.0
2007-01-31 13:45:00,237.284,237.346,237.228,237.275,293999998.0
2007-01-31 13:50:00,237.269,237.304,237.209,237.239,196700000.0
2007-01-31 13:55:00,237.225,237.246,237.115,237.246,266500002.0
2007-01-31 14:00:00,237.249,237.261,237.194,237.239,213700000.0
2007-01-31 14:05:00,237.234,237.344,237.194,237.31,173000000.0
2007-01-31 14:10:00,237.314,237.444,237.268,237.444,284499998.0
2007-01-31 14:15:00,237.448,237.517,237.413,237.466,196900001.0
2007-01-31 14:20:00,237.446,237.446,237.345,237.364,216400001.0
2007-01-31 14:25:00,237.37,237.472,237.37,237.387,256100000.0
2007-01-31 14:30:00,237.351,237.369,237.245,237.275,279199997.0
2007-01-31 14:35:00,237.277,237.277,237.135,237.145,181099998.0
2007-01-31 14:40:00,237.131,237.17,237.078,237.126,248600002.0
2007-01-31 14:45:00,237.111,237.111,236.97,237.017,246200001.0
2007-01-31 14:50:00,237.017,237.103,237.004,237.103,273600000.0
2007-01-31 14:55:00,237.117,237.177,237.115,237.15,265700000.0
2007-01-31 15:00:00,237.149,237.149,237.08,237.122,189000001.0
2007-01-31 15:05:00,237.118,237.121,237.042,237.065,251400000.0
2007-01-31 15:10:00,237.05,237.101,236.996,237.048,296900002.0
2007-01-31 15:15:00,237.01,237.142,236.997,237.092,215500000.0
2007-01-31 15:20:00,237.06,237.075,236.936,237.075,293900001.0
2007-01-31 15:25:00,237.078,237.213,237.047,237.144,282600001.0
2007-01-31 15:30:00,237.078,237.231,237.01,237.162,303100001.0
2007-01-31 15:35:00,237.167,237.184,237.116,237.147,250699998.0
2007-01-31 15:40:00,237.172,237.236,237.17,237.228,212000000.0
2007-01-31 15:45:00,237.237,237.255,237.172,237.21,236300000.0
2007-01-31 15:50:00,237.203,237.203,237.033,237.065,291300001.0
2007-01-31 15:55:00,237.075,237.15,237.075,237.137,245299999.0
2007-01-31 16:00:00,237.116,237.137,237.075,237.104,205700000.0
2007-01-31 16:05:00,237.116,237.175,237.088,237.173,260900001.0
2007-01-31 16:10:00,237.156,237.205,237.112,237.192,239099999.0
2007-01-31 16:15:00,237.209,237.278,237.154,237.269,262300001.0
2007-01-31 16:20:00,237.278,237.317,237.267,237.28,257900000.0
2007-01-31 16:25:00,237.289,237.296,237.233,237.272,254300002.0
2007-01-31 16:30:00,237.254,237.335,237.254,237.327,286800000.0
2007-01-31 16:35:00,237.304,237.354,237.289,237.322,184000000.0
2007-01-31 16:40:00,237.323,237.484,237.323,237.356,233800000.0
2007-01-31 16:45:00,237.35,237.415,237.321,237.347,302799997.0
2007-01-31 16:50:00,237.365,237.425,237.362,237.388,210700001.0
2007-01-31 16:55:00,237.378,237.439,237.344,237.344,355000001.0
2007-01-31 17:00:00,237.351,237.371,237.159,237.231,389800000.0
2007-01-31 17:05:00,237.239,237.338,237.22,237.29,273999999.0
2007-01-31 17:10:00,237.293,237.348,237.254,237.326,193600000.0
2007-01-31 17:15:00,237.345,237.481,237.334,237.417,274300000.0
2007-01-31 17:20:00,237.414,237.481,237.386,237.449,251599999.0
2007-01-31 17:25:00,237.459,237.499,237.388,237.483,287200001.0
2007-01-31 17:30:00,237.445,237.475,237.334,237.378,242000000.0
2007-01-31 17:35:00,237.352,237.412,237.311,237.412,361000002.0
2007-01-31 17:40:00,237.426,237.528,237.426,237.521,224600002.0
2007-01-31 17:45:00,237.563,237.677,237.438,237.677,215900000.0
2007-01-31 17:50:00,237.69,237.69,237.45,237.458,262500000.0
2007-01-31 17:55:00,237.441,237.47,236.75,236.75,218899999.0
2007-01-31 18:00:00,236.727,236.951,236.377,236.94,2497400005.0
2007-01-31 18:05:00,236.975,237.437,236.744,237.305,3411600010.0
2007-01-31 18:10:00,237.315,237.384,237.16,237.257,2144600004.0
2007-01-31 18:15:00,237.255,237.291,237.109,237.117,2448800006.0
2007-01-31 18:20:00,237.1,237.158,236.966,237.071,2994800001.0
2007-01-31 18:25:00,237.057,237.246,237.035,237.166,2275700000.0
2007-01-31 18:30:00,237.187,237.278,237.187,237.225,2029500001.0
2007-01-31 18:35:00,237.221,237.389,237.209,237.369,1200300001.0
2007-01-31 18:40:00,237.353,237.368,237.305,237.341,1349100000.0
2007-01-31 18:45:00,237.34,237.543,237.233,237.531,754800000.0
2007-01-31 18:50:00,237.532,237.539,237.304,237.304,1135699998.0
2007-01-31 18:55:00,237.295,237.336,237.249,237.293,1130099996.0
2007-01-31 19:00:00,237.301,237.352,237.234,237.277,824900000.0
2007-01-31 19:05:00,237.275,237.323,237.216,237.25,1408900000.0
2007-01-31 19:10:00,237.257,237.348,237.25,237.318,674399999.0
2007-01-31 19:15:00,237.309,237.336,237.222,237.228,838599996.0
2007-01-31 19:20:00,237.233,237.247,237.183,237.213,999500004.0
2007-01-31 19:25:00,237.207,237.216,237.092,237.147,1294599996.0
2007-01-31 19:30:00,237.145,237.279,237.137,237.256,1182100002.0
2007-01-31 19:35:00,237.256,237.339,237.251,237.325,981000002.0
2007-01-31 19:40:00,237.313,237.313,237.197,237.238,959199999.0
2007-01-31 19:45:00,237.244,237.274,237.198,237.238,710200001.0
2007-01-31 19:50:00,237.244,237.288,237.217,237.24,831999999.0
2007-01-31 19:55:00,237.247,237.254,237.19,237.19,706000000.0
2007-01-31 20:00:00,237.197,237.263,237.197,237.237,577800000.0
2007-01-31 20:05:00,237.229,237.242,237.163,237.176,936200001.0
2007-01-31 20:10:00,237.18,237.224,237.104,237.145,1179299998.0
2007-01-31 20:15:00,237.122,237.217,237.112,237.195,817400002.0
2007-01-31 20:20:00,237.195,237.237,237.152,237.167,1004900005.0
2007-01-31 20:25:00,237.174,237.194,237.062,237.062,1720399999.0
2007-01-31 20:30:00,237.059,237.118,237.02,237.097,2054700002.0
2007-01-31 20:35:00,237.089,237.196,237.051,237.157,725899998.0
2007-01-31 20:40:00,237.15,237.15,237.067,237.083,1424799994.0
2007-01-31 20:45:00,237.099,237.166,237.096,237.12,1195600004.0
2007-01-31 20:50:00,237.115,237.233,237.083,237.233,1037500005.0
2007-01-31 20:55:00,237.225,237.225,237.097,237.112,1842700000.0
2007-01-31 21:00:00,237.103,237.114,236.979,236.997,1349000002.0
2007-01-31 21:05:00,236.992,236.999,236.874,236.99,777900000.0
2007-01-31 21:10:00,237.002,237.147,236.813,236.942,931100004.0
2007-01-31 21:15:00,236.957,237.424,236.957,237.369,1058100002.0
2007-01-31 21:20:00,237.385,237.415,237.17,237.177,1098799999.0
2007-01-31 21:25:00,237.18,237.354,237.179,237.249,705799998.0
2007-01-31 21:30:00,237.256,237.276,237.141,237.158,667699996.0
2007-01-31 21:35:00,237.149,237.221,237.105,237.205,238299999.0
2007-01-31 21:40:00,237.213,237.22,237.106,237.173,579299999.0
2007-01-31 21:45:00,237.179,237.233,237.162,237.162,495700002.0
2007-01-31 21:50:00,237.188,237.243,237.165,237.212,315200000.0
2007-01-31 21:55:00,237.213,237.228,237.049,237.063,514300001.0
2007-01-31 22:00:00,237.034,237.205,236.985,237.188,820199994.0
2007-01-31 22:05:00,237.184,237.275,237.154,237.265,365400000.0
2007-01-31 22:10:00,237.245,237.245,237.093,237.136,294800001.0
2007-01-31 22:15:00,237.14,237.181,237.104,237.18,770899998.0
2007-01-31 22:20:00,237.18,237.18,237.096,237.15,374700002.0
2007-01-31 22:25:00,237.128,237.138,237.03,237.056,662700007.0
2007-01-31 22:30:00,237.076,237.131,237.031,237.118,571300002.0
2007-01-31 22:35:00,237.123,237.123,237.029,237.029,353299999.0
2007-01-31 22:40:00,237.012,237.112,237.007,237.095,389800000.0
2007-01-31 22:45:00,237.104,237.175,237.069,237.121,432199999.0
2007-01-31 22:50:00,237.118,237.26,237.102,237.165,320000000.0
2007-01-31 22:55:00,237.141,237.162,237.053,237.053,287500000.0
2007-01-31 23:00:00,237.05,237.083,237.009,237.034,246499999.0
2007-01-31 23:05:00,237.021,237.044,236.95,237.011,279200005.0
2007-01-31 23:10:00,236.989,237.048,236.977,237.012,284100001.0
2007-01-31 23:15:00,236.992,237.02,236.926,237.011,231699998.0
2007-01-31 23:20:00,237.007,237.008,236.916,237.0,312400001.0
2007-01-31 23:25:00,236.976,237.019,236.971,236.984,381199998.0
2007-01-31 23:30:00,237.009,237.046,236.926,237.044,293899999.0
2007-01-31 23:35:00,237.067,237.088,237.001,237.036,245500000.0
2007-01-31 23:40:00,237.036,237.057,236.993,236.993,302900002.0
2007-01-31 23:45:00,237.065,237.09,237.018,237.075,287799997.0
2007-01-31 23:50:00,237.101,237.141,237.054,237.083,243199999.0
2007-01-31 23:55:00,237.096,237.179,237.029,237.179,174000001.0
2007-02-01 00:00:00,237.162,237.216,237.099,237.162,229399999.0
2007-02-01 00:05:00,237.177,237.352,237.133,237.287,282500001.0
2007-02-01 00:10:00,237.267,237.276,237.193,237.232,247999999.0
2007-02-01 00:15:00,237.248,237.282,237.205,237.257,274600001.0
2007-02-01 00:20:00,237.246,237.316,237.231,237.275,239000000.0
2007-02-01 00:25:00,237.29,237.301,237.21,237.239,165600000.0
2007-02-01 00:30:00,237.234,237.339,237.227,237.338,179500001.0
2007-02-01 00:35:00,237.32,237.335,237.283,237.288,206800000.0
2007-02-01 00:40:00,237.296,237.32,237.281,237.3,221400000.0
2007-02-01 00:45:00,237.31,237.327,237.253,237.266,251099998.0
2007-02-01 00:50:00,237.3,237.353,237.268,237.331,291000002.0
2007-02-01 00:55:00,237.333,237.373,237.3,237.357,281500001.0
2007-02-01 01:00:00,237.385,237.498,237.375,237.399,204400001.0
2007-02-01 01:05:00,237.378,237.415,237.324,237.324,270600001.0
2007-02-01 01:10:00,237.32,237.386,237.295,237.337,304200003.0
2007-02-01 01:15:00,237.318,237.379,237.276,237.36,301500000.0
2007-02-01 01:20:00,237.353,237.384,237.324,237.332,328699999.0
2007-02-01 01:25:00,237.35,237.35,237.242,237.258,248600001.0
2007-02-01 01:30:00,237.245,237.32,237.231,237.296,215900000.0
2007-02-01 01:35:00,237.294,237.301,237.132,237.186,244400001.0
2007-02-01 01:40:00,237.204,237.256,237.09,237.091,236600002.0
2007-02-01 01:45:00,237.102,237.111,237.003,237.053,248200000.0
2007-02-01 01:50:00,237.065,237.078,236.985,237.052,310300000.0
2007-02-01 01:55:00,237.057,237.116,236.998,237.044,221899999.0
2007-02-01 02:00:00,237.062,237.102,237.042,237.091,284500001.0
2007-02-01 02:05:00,237.077,237.093,237.01,237.067,196399999.0
2007-02-01 02:10:00,237.07,237.083,236.998,237.077,273599999.0
2007-02-01 02:15:00,237.093,237.191,237.077,237.174,255800001.0
2007-02-01 02:20:00,237.172,237.235,237.162,237.213,297299998.0
2007-02-01 02:25:00,237.246,237.301,237.202,237.245,206000000.0
2007-02-01 02:30:00,237.241,237.272,237.209,237.269,227100001.0
2007-02-01 02:35:00,237.267,237.336,237.255,237.305,298399998.0
2007-02-01 02:40:00,237.305,237.322,237.249,237.318,273699999.0
2007-02-01 02:45:00,237.288,237.357,237.281,237.347,240800002.0
2007-02-01 02:50:00,237.34,237.371,237.278,237.371,210300000.0
2007-02-01 02:55:00,237.34,237.34,237.219,237.23,205399999.0
2007-02-01 03:00:00,237.227,237.261,237.15,237.182,262999998.0
2007-02-01 03:05:00,237.178,237.258,237.127,237.173,180100000.0
2007-02-01 03:10:00,237.184,237.294,237.184,237.216,220499999.0
2007-02-01 03:15:00,237.195,237.24,237.159,237.228,205000000.0
2007-02-01 03:20:00,237.206,237.283,237.202,237.238,323200000.0
2007-02-01 03:25:00,237.223,237.24,237.171,237.224,262599999.0
2007-02-01 03:30:00,237.218,237.229,237.179,237.179,246800002.0
2007-02-01 03:35:00,237.161,237.177,237.037,237.11,310999999.0
2007-02-01 03:40:00,237.076,237.108,237.03,237.03,277500000.0
2007-02-01 03:45:00,237.041,237.126,237.002,237.075,262000000.0
2007-02-01 03:50:00,237.072,237.09,237.015,237.037,225299999.0
2007-02-01 03:55:00,237.018,237.159,236.996,237.147,256600000.0
2007-02-01 04:00:00,237.14,237.156,236.976,236.994,276399999.0
2007-02-01 04:05:00,236.984,237.013,236.945,237.0,306799999.0
2007-02-01 04:10:00,237.018,237.02,236.918,236.955,266200001.0
2007-02-01 04:15:00,236.958,236.977,236.914,236.965,208000000.0
2007-02-01 04:20:00,236.954,236.962,236.86,236.868,293099999.0
2007-02-01 04:25:00,236.853,236.915,236.838,236.847,196800000.0
2007-02-01 04:30:00,236.866,236.866,236.783,236.8,226300000.0
2007-02-01 04:35:00,236.784,236.821,236.754,236.796,233900000.0
2007-02-01 04:40:00,236.799,236.809,236.7,236.775,214400000.0
2007-02-01 04:45:00,236.767,236.789,236.637,236.637,257999998.0
2007-02-01 04:50:00,236.635,236.735,236.628,236.706,307700002.0
2007-02-01 04:55:00,236.714,236.773,236.636,236.675,205799998.0
2007-02-01 05:00:00,236.693,236.693,236.533,236.581,262999999.0
2007-02-01 05:05:00,236.6,236.608,236.541,236.56,253499999.0
2007-02-01 05:10:00,236.558,236.73,236.558,236.73,395800003.0
2007-02-01 05:15:00,236.739,236.795,236.711,236.795,218500000.0
2007-02-01 05:20:00,236.818,236.818,236.731,236.779,267099999.0
2007-02-01 05:25:00,236.79,236.794,236.703,236.776,254299999.0
2007-02-01 05:30:00,236.814,236.82,236.755,236.762,241000001.0
2007-02-01 05:35:00,236.761,236.861,236.733,236.842,324199997.0
2007-02-01 05:40:00,236.867,236.89,236.785,236.866,273300003.0
2007-02-01 05:45:00,236.878,236.931,236.816,236.931,242599999.0
2007-02-01 05:50:00,236.888,237.045,236.883,237.038,275500000.0
2007-02-01 05:55:00,237.021,237.134,237.021,237.061,285600000.0
2007-02-01 06:00:00,237.051,237.081,237.006,237.081,317300000.0
2007-02-01 06:05:00,237.038,237.16,237.038,237.096,236100000.0
2007-02-01 06:10:00,237.135,237.175,237.081,237.165,193899999.0
2007-02-01 06:15:00,237.138,237.177,237.108,237.144,254400000.0
2007-02-01 06:20:00,237.164,237.181,237.08,237.146,282799997.0
2007-02-01 06:25:00,237.13,237.145,237.062,237.118,235200000.0
2007-02-01 06:30:00,237.118,237.145,237.08,237.116,203200000.0
2007-02-01 06:35:00,237.118,237.141,237.077,237.128,237600000.0
2007-02-01 06:40:00,237.126,237.136,237.082,237.128,252400000.0
2007-02-01 06:45:00,237.135,237.135,237.074,237.1,269400001.0
2007-02-01 06:50:00,237.126,237.129,237.062,237.095,317399998.0
2007-02-01 06:55:00,237.09,237.132,237.061,237.124,218100000.0
2007-02-01 07:00:00,237.065,237.121,237.058,237.071,197000000.0
2007-02-01 07:05:00,237.072,237.138,237.064,237.115,292599998.0
2007-02-01 07:10:00,237.12,237.213,237.102,237.18,325399999.0
2007-02-01 07:15:00,237.17,237.186,237.1,237.16,285700001.0
2007-02-01 07:20:00,237.165,237.171,237.097,237.146,263400003.0
2007-02-01 07:25:00,237.132,237.149,237.1,237.112,248700000.0
2007-02-01 07:30:00,237.108,237.144,237.064,237.075,277600001.0
2007-02-01 07:35:00,237.08,237.132,237.067,237.114,277800000.0
2007-02-01 07:40:00,237.129,237.137,237.036,237.118,231499999.0
2007-02-01 07:45:00,237.131,237.18,236.987,236.987,229599998.0
2007-02-01 07:50:00,237.018,237.063,236.975,237.044,241999999.0
2007-02-01 07:55:00,237.028,237.055,236.887,236.965,217299999.0
2007-02-01 08:00:00,236.977,236.977,236.799,236.901,254000000.0
2007-02-01 08:05:00,236.904,236.93,236.802,236.911,231400000.0
2007-02-01 08:10:00,236.87,236.941,236.83,236.836,168299999.0
2007-02-01 08:15:00,236.847,236.851,236.673,236.675,188200000.0
2007-02-01 08:20:00,236.675,236.749,236.548,236.723,258799999.0
2007-02-01 08:25:00,236.719,236.757,236.622,236.681,253500000.0
2007-02-01 08:30:00,236.678,236.713,236.641,236.713,216599999.0
2007-02-01 08:35:00,236.696,236.747,236.667,236.731,226000000.0
2007-02-01 08:40:00,236.738,236.807,236.737,236.797,224600001.0
2007-02-01 08:45:00,236.786,236.821,236.739,236.773,245300000.0
2007-02-01 08:50:00,236.779,236.821,236.732,236.758,216999999.0
2007-02-01 08:55:00,236.741,236.888,236.726,236.854,273000001.0
2007-02-01 09:00:00,236.858,236.871,236.743,236.743,223700000.0
2007-02-01 09:05:00,236.751,236.776,236.693,236.732,280600001.0
2007-02-01 09:10:00,236.766,237.081,236.748,237.023,177400000.0
2007-02-01 09:15:00,237.009,237.032,236.922,237.032,262000000.0
2007-02-01 09:20:00,236.998,237.007,236.904,236.959,232200002.0
2007-02-01 09:25:00,236.951,237.022,236.944,237.022,268400000.0
2007-02-01 09:30:00,237.017,237.038,236.921,236.972,281300003.0
2007-02-01 09:35:00,236.98,237.003,236.934,236.98,225999999.0
2007-02-01 09:40:00,237.019,237.191,237.019,237.119,211900000.0
2007-02-01 09:45:00,237.114,237.13,237.012,237.059,253300001.0
2007-02-01 09:50:00,237.085,237.117,237.022,237.039,351000000.0
2007-02-01 09:55:00,237.054,237.081,236.993,236.993,255600000.0
2007-02-01 10:00:00,237.004,237.007,236.928,237.007,200699998.0
2007-02-01 10:05:00,237.018,237.018,236.895,236.912,190699999.0
2007-02-01 10:10:00,236.924,236.964,236.879,236.893,201500000.0
2007-02-01 10:15:00,236.904,237.015,236.897,236.931,224700000.0
2007-02-01 10:20:00,236.934,236.941,236.854,236.94,259700000.0
2007-02-01 10:25:00,236.952,236.984,236.91,236.97,231600002.0
2007-02-01 10:30:00,236.965,237.005,236.931,236.98,272800000.0
2007-02-01 10:35:00,236.987,236.994,236.927,236.967,271900001.0
2007-02-01 10:40:00,236.951,236.96,236.889,236.923,355299998.0
2007-02-01 10:45:00,236.943,236.971,236.891,236.923,279300000.0
2007-02-01 10:50:00,236.9,236.928,236.877,236.908,231200000.0
2007-02-01 10:55:00,236.878,236.93,236.801,236.93,186800001.0
2007-02-01 11:00:00,236.945,236.949,236.812,236.839,241800000.0
2007-02-01 11:05:00,236.842,236.857,236.749,236.749,208599999.0
2007-02-01 11:10:00,236.713,236.713,236.599,236.614,265300001.0
2007-02-01 11:15:00,236.626,236.69,236.609,236.69,283600002.0
2007-02-01 11:20:00,236.675,236.831,236.659,236.804,200500001.0
2007-02-01 11:25:00,236.802,236.816,236.64,236.64,261999999.0
2007-02-01 11:30:00,236.649,236.803,236.649,236.803,228600000.0
2007-02-01 11:35:00,236.789,236.819,236.73,236.819,200400000.0
2007-02-01 11:40:00,236.835,236.864,236.746,236.798,198300000.0
2007-02-01 11:45:00,236.788,236.974,236.788,236.903,261000001.0
2007-02-01 11:50:00,236.891,236.938,236.851,236.913,246200001.0
2007-02-01 11:55:00,236.932,237.004,236.862,236.865,225900001.0
2007-02-01 12:00:00,236.879,236.895,236.812,236.82,282800001.0
2007-02-01 12:05:00,236.832,236.889,236.798,236.798,233300000.0
2007-02-01 12:10:00,236.798,236.858,236.771,236.857,277000000.0
2007-02-01 12:15:00,236.856,236.891,236.79,236.855,238400000.0
2007-02-01 12:20:00,236.838,236.885,236.776,236.876,348099999.0
2007-02-01 12:25:00,236.856,236.877,236.768,236.791,321699997.0
2007-02-01 12:30:00,236.81,236.817,236.727,236.727,214800000.0
2007-02-01 12:35:00,236.69,236.724,236.613,236.639,381499999.0
2007-02-01 12:40:00,236.639,236.688,236.588,236.617,249900001.0
2007-02-01 12:45:00,236.633,236.7,236.558,236.604,310699999.0
2007-02-01 12:50:00,236.644,236.838,236.598,236.772,189500000.0
2007-02-01 12:55:00,236.76,236.893,236.73,236.834,265500000.0
2007-02-01 13:00:00,236.825,236.975,236.824,236.88,208300000.0
2007-02-01 13:05:00,236.878,236.959,236.778,236.919,257300001.0
2007-02-01 13:10:00,236.919,236.976,236.872,236.948,237300002.0
2007-02-01 13:15:00,236.939,236.965,236.903,236.909,269800000.0
2007-02-01 13:20:00,236.933,237.021,236.908,236.921,262300000.0
2007-02-01 13:25:00,236.908,237.014,236.902,236.943,237099999.0
2007-02-01 13:30:00,236.946,236.976,236.892,236.976,219200001.0
2007-02-01 13:35:00,236.969,237.01,236.959,236.977,198600001.0
2007-02-01 13:40:00,236.972,237.062,236.972,237.018,305100000.0
2007-02-01 13:45:00,237.021,237.115,237.021,237.101,341500001.0
2007-02-01 13:50:00,237.083,237.158,237.052,237.158,202300002.0
2007-02-01 13:55:00,237.133,237.197,237.098,237.197,215100000.0
2007-02-01 14:00:00,237.201,237.24,237.078,237.095,186900000.0
2007-02-01 14:05:00,237.103,237.119,237.046,237.058,170299999.0
2007-02-01 14:10:00,237.07,237.151,237.051,237.144,230000001.0
2007-02-01 14:15:00,237.147,237.158,237.094,237.146,164000000.0
2007-02-01 14:20:00,237.155,237.177,237.116,237.149,325700002.0
2007-02-01 14:25:00,237.15,237.156,236.994,237.002,232300001.0
2007-02-01 14:30:00,236.969,237.005,236.91,236.923,226299998.0
2007-02-01 14:35:00,236.907,236.94,236.803,236.893,184200000.0
2007-02-01 14:40:00,236.925,236.987,236.907,236.981,188000002.0
2007-02-01 14:45:00,236.964,236.966,236.825,236.825,216900000.0
2007-02-01 14:50:00,236.813,236.869,236.806,236.869,343099998.0
2007-02-01 14:55:00,236.868,236.877,236.751,236.876,247700001.0
2007-02-01 15:00:00,236.908,236.995,236.908,236.954,209400000.0
2007-02-01 15:05:00,236.949,237.075,236.949,237.075,238100001.0
2007-02-01 15:10:00,237.081,237.185,237.068,237.154,244600001.0
2007-02-01 15:15:00,237.148,237.206,237.094,237.206,250399997.0
2007-02-01 15:20:00,237.261,237.358,237.228,237.243,333300000.0
2007-02-01 15:25:00,237.256,237.265,237.12,237.148,221500000.0
2007-02-01 15:30:00,237.115,237.173,237.003,237.018,281999999.0
2007-02-01 15:35:00,237.015,237.072,236.9,236.928,222800000.0
2007-02-01 15:40:00,236.921,236.932,236.769,236.782,231700000.0
2007-02-01 15:45:00,236.77,236.846,236.769,236.81,222500000.0
2007-02-01 15:50:00,236.812,236.838,236.759,236.831,219300000.0
2007-02-01 15:55:00,236.839,236.861,236.741,236.783,226800001.0
2007-02-01 16:00:00,236.781,236.826,236.775,236.814,129500000.0
2007-02-01 16:05:00,236.825,236.851,236.69,236.851,263799998.0
2007-02-01 16:10:00,236.858,236.883,236.763,236.787,313599999.0
2007-02-01 16:15:00,236.81,236.873,236.807,236.845,246799999.0
2007-02-01 16:20:00,236.845,236.906,236.811,236.826,222700000.0
2007-02-01 16:25:00,236.826,236.898,236.773,236.862,298700000.0
2007-02-01 16:30:00,236.85,236.858,236.712,236.731,223400000.0
2007-02-01 16:35:00,236.723,236.834,236.723,236.8,235300000.0
2007-02-01 16:40:00,236.781,236.873,236.769,236.858,239500000.0
2007-02-01 16:45:00,236.861,236.951,236.861,236.947,295899999.0
2007-02-01 16:50:00,236.947,237.022,236.938,236.938,234399998.0
2007-02-01 16:55:00,236.919,236.98,236.875,236.879,305699998.0
2007-02-01 17:00:00,236.935,237.098,236.908,236.91,294099999.0
2007-02-01 17:05:00,236.888,237.055,236.888,237.012,208500000.0
2007-02-01 17:10:00,237.035,237.039,236.949,236.964,280199999.0
2007-02-01 17:15:00,236.97,237.243,236.951,237.205,265599999.0
2007-02-01 17:20:00,237.177,237.177,237.095,237.159,324500001.0
2007-02-01 17:25:00,237.142,237.219,237.114,237.213,201600000.0
2007-02-01 17:30:00,237.226,237.252,237.122,237.156,332800001.0
2007-02-01 17:35:00,237.175,237.339,237.174,237.339,217100001.0
2007-02-01 17:40:00,237.332,237.379,237.288,237.321,167000000.0
2007-02-01 17:45:00,237.324,237.393,237.313,237.362,199100000.0
2007-02-01 17:50:00,237.362,237.385,237.28,237.38,319300001.0
2007-02-01 17:55:00,237.391,237.454,237.366,237.43,219400001.0
2007-02-01 18:00:00,237.434,237.525,237.331,237.505,2394199999.0
2007-02-01 18:05:00,237.547,237.559,237.464,237.483,3246000002.0
2007-02-01 18:10:00,237.478,237.522,237.449,237.463,2323699994.0
2007-02-01 18:15:00,237.484,237.757,237.484,237.706,2456099999.0
2007-02-01 18:20:00,237.708,237.711,237.615,237.636,2984800006.0
2007-02-01 18:25:00,237.651,237.713,237.593,237.703,2256799994.0
2007-02-01 18:30:00,237.71,237.726,237.642,237.67,2187800003.0
2007-02-01 18:35:00,237.654,237.666,237.582,237.601,1158500001.0
2007-02-01 18:40:00,237.572,237.585,237.483,237.542,1391799999.0
2007-02-01 18:45:00,237.569,237.606,237.494,237.511,810000001.0
2007-02-01 18:50:00,237.496,237.56,237.467,237.547,1216399998.0
2007-02-01 18:55:00,237.551,237.559,237.517,237.529,1068099998.0
2007-02-01 19:00:00,237.515,237.552,237.455,237.5,855799999.0
2007-02-01 19:05:00,237.488,237.511,237.413,237.419,1444199997.0
2007-02-01 19:10:00,237.425,237.57,237.402,237.52,556199999.0
2007-02-01 19:15:00,237.56,237.56,237.415,237.508,977800001.0
2007-02-01 19:20:00,237.515,237.534,237.454,237.476,986999999.0
2007-02-01 19:25:00,237.469,237.469,237.391,237.462,1252700000.0
2007-02-01 19:30:00,237.452,237.558,237.434,237.515,1151300001.0
2007-02-01 19:35:00,237.503,237.521,237.439,237.485,1134599995.0
2007-02-01 19:40:00,237.48,237.491,237.348,237.375,919899999.0
2007-02-01 19:45:00,237.369,237.405,237.215,237.257,727600004.0
2007-02-01 19:50:00,237.25,237.319,237.204,237.315,649100001.0
2007-02-01 19:55:00,237.323,237.393,237.283,237.283,847099999.0
2007-02-01 20:00:00,237.271,237.346,237.222,237.335,631700003.0
2007-02-01 20:05:00,237.337,237.427,237.314,237.394,771600003.0
2007-02-01 20:10:00,237.363,237.386,237.296,237.331,1266999999.0
2007-02-01 20:15:00,237.328,237.42,237.308,237.398,801900000.0
2007-02-01 20:20:00,237.392,237.418,237.308,237.357,1104799997.0
2007-02-01 20:25:00,237.372,237.479,237.368,237.42,1603100002.0
2007-02-01 20:30:00,237.434,237.64,237.419,237.64,1758500006.0
2007-02-01 20:35:00,237.628,237.647,237.545,237.6,925100003.0
2007-02-01 20:40:00,237.606,237.638,237.561,237.634,1477799999.0
2007-02-01 20:45:00,237.645,237.645,237.58,237.632,1108000005.0
2007-02-01 20:50:00,237.645,237.657,237.558,237.651,1033400002.0
2007-02-01 20:55:00,237.651,237.694,237.616,237.657,1837299997.0
2007-02-01 21:00:00,237.645,237.739,237.6,237.688,1438500002.0
2007-02-01 21:05:00,237.717,237.737,237.654,237.672,808600002.0
2007-02-01 21:10:00,237.66,237.683,237.583,237.668,763000000.0
2007-02-01 21:15:00,237.665,237.725,237.616,237.677,963100003.0
2007-02-01 21:20:00,237.672,237.672,237.597,237.643,1192900002.0
2007-02-01 21:25:00,237.675,237.68,237.534,237.576,736499999.0
2007-02-01 21:30:00,237.583,237.606,237.563,237.57,578600001.0
2007-02-01 21:35:00,237.568,237.598,237.488,237.521,306500000.0
2007-02-01 21:40:00,237.533,237.537,237.44,237.47,635399999.0
2007-02-01 21:45:00,237.458,237.475,237.334,237.418,470299998.0
2007-02-01 21:50:00,237.439,237.442,237.327,237.353,349500001.0
2007-02-01 21:55:00,237.367,237.39,237.311,237.359,373200000.0
2007-02-01 22:00:00,237.352,237.434,237.332,237.434,728699999.0
2007-02-01 22:05:00,237.433,237.452,237.387,237.446,284100001.0
2007-02-01 22:10:00,237.46,237.485,237.383,237.42,288600000.0
2007-02-01 22:15:00,237.423,237.46,237.287,237.309,619799998.0
2007-02-01 22:20:00,237.329,237.472,237.324,237.472,292100001.0
2007-02-01 22:25:00,237.464,237.501,237.452,237.484,466399999.0
2007-02-01 22:30:00,237.462,237.495,237.424,237.472,735599997.0
2007-02-01 22:35:00,237.467,237.495,237.363,237.372,339000001.0
2007-02-01 22:40:00,237.341,237.398,237.318,237.347,417800000.0
2007-02-01 22:45:00,237.349,237.412,237.326,237.361,328999999.0
2007-02-01 22:50:00,237.426,237.431,237.347,237.391,384900002.0
2007-02-01 22:55:00,237.372,237.449,237.345,237.405,327499999.0
2007-02-01 23:00:00,237.394,237.463,237.393,237.454,226400001.0
2007-02-01 23:05:00,237.458,237.476,237.397,237.424,235100000.0
2007-02-01 23:10:00,237.414,237.465,237.389,237.457,199400000.0
2007-02-01 23:15:00,237.471,237.48,237.42,237.455,245399999.0
2007-02-01 23:20:00,237.454,237.471,237.389,237.445,301100001.0
2007-02-01 23:25:00,237.422,237.542,237.411,237.52,187700000.0
2007-02-01 23:30:00,237.522,237.522,237.426,237.48,184200000.0
2007-02-01 23:35:00,237.482,237.522,237.425,237.522,211600001.0
2007-02-01 23:40:00,237.525,237.537,237.431,237.477,254300001.0
2007-02-01 23:45:00,237.498,237.509,237.429,237.464,267100001.0
2007-02-01 23:50:00,237.466,237.539,237.417,237.517,222400001.0
2007-02-01 23:55:00,237.533,237.592,237.479,237.555,308400004.0
2007-02-02 00:00:00,237.57,237.57,237.454,237.471,275400002.0
2007-02-02 00:05:00,237.455,237.455,237.382,237.415,203900000.0
2007-02-02 00:10:00,237.422,237.442,237.356,237.379,309900001.0
2007-02-02 00:15:00,237.363,237.42,237.357,237.416,203700001.0
2007-02-02 00:20:00,237.414,237.474,237.407,237.449,275800000.0
2007-02-02 00:25:00,237.481,237.6,237.481,237.6,242600001.0
2007-02-02 00:30:00,237.599,237.615,237.406,237.406,195100000.0
2007-02-02 00:35:00,237.451,237.471,237.391,237.446,218300001.0
2007-02-02 00:40:00,237.458,237.605,237.449,237.571,274100000.0
2007-02-02 00:45:00,237.586,237.59,237.525,237.541,237700002.0
2007-02-02 00:50:00,237.568,237.57,237.5,237.545,295099999.0
2007-02-02 00:55:00,237.541,237.593,237.53,237.546,299200001.0
2007-02-02 01:00:00,237.561,237.585,237.524,237.576,246700000.0
2007-02-02 01:05:00,237.584,237.608,237.557,237.574,302800000.0
2007-02-02 01:10:00,237.606,237.617,237.531,237.567,218400000.0
2007-02-02 01:15:00,237.588,237.625,237.531,237.62,255300001.0
2007-02-02 01:20:00,237.633,237.669,237.618,237.664,283100000.0
2007-02-02 01:25:00,237.645,237.666,237.575,237.587,292800001.0
2007-02-02 01:30:00,237.645,237.652,237.575,237.581,253500000.0
2007-02-02 01:35:00,237.567,237.638,237.533,237.563,208800000.0
2007-02-02 01:40:00,237.594,237.63,237.533,237.566,270700001.0
2007-02-02 01:45:00,237.582,237.631,237.569,237.616,232300001.0
2007-02-02 01:50:00,237.6,237.636,237.547,237.627,198799999.0
2007-02-02 01:55:00,237.623,237.644,237.582,237.6,251399999.0
2007-02-02 02:00:00,237.569,237.569,237.431,237.447,228900000.0
2007-02-02 02:05:00,237.427,237.459,237.37,237.459,237300000.0
2007-02-02 02:10:00,237.462,237.462,237.374,237.407,306700000.0
2007-02-02 02:15:00,237.393,237.438,237.35,237.405,280699998.0
2007-02-02 02:20:00,237.41,237.449,237.387,237.446,180500000.0
2007-02-02 02:25:00,237.448,237.515,237.396,237.486,259100000.0
2007-02-02 02:30:00,237.512,237.553,237.474,237.494,186000000.0
2007-02-02 02:35:00,237.489,237.512,237.447,237.509,188800000.0
2007-02-02 02:40:00,237.513,237.598,237.51,237.598,250300000.0
2007-02-02 02:45:00,237.564,237.592,237.489,237.491,224499999.0
2007-02-02 02:50:00,237.552,237.625,237.548,237.613,226200000.0
2007-02-02 02:55:00,237.614,237.715,237.594,237.702,231800001.0
2007-02-02 03:00:00,237.683,237.683,237.548,237.558,306000000.0
2007-02-02 03:05:00,237.521,237.556,237.475,237.518,275900001.0
2007-02-02 03:10:00,237.502,237.522,237.457,237.52,267200000.0
2007-02-02 03:15:00,237.533,237.536,237.465,237.495,302299997.0
2007-02-02 03:20:00,237.485,237.525,237.445,237.517,265500000.0
2007-02-02 03:25:00,237.463,237.552,237.448,237.522,207200000.0
2007-02-02 03:30:00,237.491,237.553,237.465,237.522,219900001.0
2007-02-02 03:35:00,237.529,237.547,237.465,237.508,301099999.0
2007-02-02 03:40:00,237.488,237.51,237.449,237.451,259500000.0
2007-02-02 03:45:00,237.499,237.499,237.458,237.459,204399998.0
2007-02-02 03:50:00,237.446,237.497,237.418,237.438,181300000.0
2007-02-02 03:55:00,237.434,237.466,237.384,237.385,266200000.0
2007-02-02 04:00:00,237.431,237.459,237.391,237.421,311199999.0
2007-02-02 04:05:00,237.421,237.439,237.371,237.408,293800000.0
2007-02-02 04:10:00,237.425,237.444,237.394,237.426,229900000.0
2007-02-02 04:15:00,237.436,237.463,237.425,237.463,236300002.0
2007-02-02 04:20:00,237.454,237.458,237.388,237.438,237300000.0
2007-02-02 04:25:00,237.426,237.464,237.415,237.44,212100001.0
2007-02-02 04:30:00,237.417,237.469,237.375,237.392,242099999.0
2007-02-02 04:35:00,237.406,237.462,237.391,237.434,204499999.0
2007-02-02 04:40:00,237.458,237.492,237.351,237.378,269800001.0
2007-02-02 04:45:00,237.378,237.435,237.346,237.346,188699999.0
2007-02-02 04:50:00,237.4,237.436,237.341,237.436,278899999.0
2007-02-02 04:55:00,237.442,237.443,237.38,237.39,254600000.0
2007-02-02 05:00:00,237.385,237.414,237.341,237.414,272699997.0
2007-02-02 05:05:00,237.428,237.446,237.39,237.39,209000002.0
2007-02-02 05:10:00,237.441,237.465,237.402,237.447,231499999.0
2007-02-02 05:15:00,237.424,237.483,237.397,237.472,215999998.0
2007-02-02 05:20:00,237.482,237.482,237.407,237.454,275000000.0
2007-02-02 05:25:00,237.436,237.485,237.405,237.477,313099998.0
2007-02-02 05:30:00,237.488,237.49,237.429,237.429,226200001.0
2007-02-02 05:35:00,237.437,237.485,237.399,237.479,205000000.0
2007-02-02 05:40:00,237.507,237.529,237.456,237.482,245700001.0
2007-02-02 05:45:00,237.517,237.528,237.454,237.503,232900000.0
2007-02-02 05:50:00,237.472,237.564,237.463,237.463,237899999.0
2007-02-02 05:55:00,237.512,237.576,237.489,237.51,289600001.0
2007-02-02 06:00:00,237.496,237.516,237.453,237.5,244200001.0
2007-02-02 06:05:00,237.479,237.504,237.428,237.46,273100000.0
2007-02-02 06:10:00,237.474,237.51,237.442,237.481,215100000.0
2007-02-02 06:15:00,237.47,237.543,237.451,237.511,245200000.0
2007-02-02 06:20:00,237.52,237.541,237.485,237.52,228000001.0
2007-02-02 06:25:00,237.534,237.568,237.498,237.498,240600001.0
2007-02-02 06:30:00,237.538,237.566,237.488,237.566,240399999.0
2007-02-02 06:35:00,237.564,237.599,237.522,237.575,275499999.0
2007-02-02 06:40:00,237.561,237.561,237.441,237.489,305100000.0
2007-02-02 06:45:00,237.503,237.512,237.472,237.472,178599999.0
2007-02-02 06:50:00,237.463,237.529,237.443,237.446,295699997.0
2007-02-02 06:55:00,237.499,237.536,237.461,237.524,157200000.0
2007-02-02 07:00:00,237.524,237.545,237.393,237.457,227000000.0
2007-02-02 07:05:00,237.471,237.504,237.368,237.446,217600000.0
2007-02-02 07:10:00,237.473,237.529,237.458,237.51,237400000.0
2007-02-02 07:15:00,237.508,237.532,237.462,237.493,174099999.0
2007-02-02 07:20:00,237.509,237.623,237.501,237.56,291800001.0
2007-02-02 07:25:00,237.615,237.655,237.569,237.638,261300001.0
2007-02-02 07:30:00,237.638,237.658,237.613,237.635,319500002.0
2007-02-02 07:35:00,237.649,237.65,237.596,237.638,202300002.0
2007-02-02 07:40:00,237.642,237.642,237.579,237.602,223600002.0
2007-02-02 07:45:00,237.595,237.629,237.572,237.629,217999999.0
2007-02-02 07:50:00,237.642,237.65,237.583,237.64,277800001.0
2007-02-02 07:55:00,237.63,237.66,237.573,237.588,272399999.0
2007-02-02 08:00:00,237.589,237.604,237.515,237.53,241199998.0
2007-02-02 08:05:00,237.552,237.577,237.498,237.498,247299999.0
2007-02-02 08:10:00,237.505,237.578,237.5,237.548,236900000.0
2007-02-02 08:15:00,237.549,237.568,237.541,237.545,216200000.0
2007-02-02 08:20:00,237.554,237.603,237.516,237.603,247600000.0
2007-02-02 08:25:00,237.606,237.606,237.437,237.461,177900000.0
2007-02-02 08:30:00,237.458,237.479,237.414,237.442,383900002.0
2007-02-02 08:35:00,237.426,237.482,237.386,237.419,230600000.0
2007-02-02 08:40:00,237.438,237.555,237.436,237.512,255400001.0
2007-02-02 08:45:00,237.515,237.56,237.447,237.51,203899999.0
2007-02-02 08:50:00,237.515,237.549,237.473,237.525,268000002.0
2007-02-02 08:55:00,237.522,237.557,237.505,237.539,233799999.0
2007-02-02 09:00:00,237.533,237.636,237.533,237.578,212500000.0
2007-02-02 09:05:00,237.577,237.616,237.557,237.603,239400001.0
2007-02-02 09:10:00,237.621,237.645,237.51,237.51,201000000.0
2007-02-02 09:15:00,237.523,237.603,237.476,237.479,218100000.0
2007-02-02 09:20:00,237.437,237.463,237.376,237.456,219899998.0
2007-02-02 09:25:00,237.482,237.483,237.347,237.383,305800001.0
2007-02-02 09:30:00,237.388,237.399,237.286,237.309,223400001.0
2007-02-02 09:35:00,237.33,237.386,237.297,237.363,275900000.0
2007-02-02 09:40:00,237.38,237.43,237.342,237.394,202599999.0
2007-02-02 09:45:00,237.391,237.456,237.388,237.428,213600000.0
2007-02-02 09:50:00,237.465,237.542,237.42,237.508,264800000.0
2007-02-02 09:55:00,237.526,237.529,237.441,237.474,263000000.0
2007-02-02 10:00:00,237.447,237.473,237.398,237.41,334699998.0
2007-02-02 10:05:00,237.426,237.426,237.342,237.355,202400001.0
2007-02-02 10:10:00,237.358,237.422,237.353,237.378,179600001.0
2007-02-02 10:15:00,237.371,237.399,237.32,237.365,277200000.0
2007-02-02 10:20:00,237.375,237.511,237.311,237.476,216200001.0
2007-02-02 10:25:00,237.473,237.657,237.471,237.637,226400000.0
2007-02-02 10:30:00,237.621,237.702,237.564,237.673,265600002.0
2007-02-02 10:35:00,237.684,237.852,237.684,237.773,240400000.0
2007-02-02 10:40:00,237.725,237.725,237.548,237.574,305200001.0
2007-02-02 10:45:00,237.592,237.616,237.553,237.583,250000000.0
2007-02-02 10:50:00,237.587,237.648,237.486,237.645,219799999.0
2007-02-02 10:55:00,237.65,237.676,237.617,237.669,199600000.0
2007-02-02 11:00:00,237.678,237.787,237.641,237.702,216100003.0
2007-02-02 11:05:00,237.714,237.731,237.667,237.705,267800000.0
2007-02-02 11:10:00,237.707,237.73,237.674,237.7,202200002.0
2007-02-02 11:15:00,237.709,237.72,237.648,237.656,260399999.0
2007-02-02 11:20:00,237.658,237.733,237.648,237.668,173300000.0
2007-02-02 11:25:00,237.674,237.708,237.633,237.681,211699999.0
2007-02-02 11:30:00,237.68,237.733,237.666,237.73,213100001.0
2007-02-02 11:35:00,237.714,237.749,237.662,237.698,220700001.0
2007-02-02 11:40:00,237.709,237.73,237.671,237.717,267299999.0
2007-02-02 11:45:00,237.709,237.812,237.698,237.801,240200000.0
2007-02-02 11:50:00,237.82,237.972,237.82,237.906,189500000.0
2007-02-02 11:55:00,237.917,237.917,237.836,237.89,284300001.0
2007-02-02 12:00:00,237.917,237.917,237.781,237.815,355400000.0
2007-02-02 12:05:00,237.804,237.941,237.783,237.868,257599998.0
2007-02-02 12:10:00,237.895,237.911,237.814,237.866,281700000.0
2007-02-02 12:15:00,237.872,237.919,237.817,237.89,274999999.0
2007-02-02 12:20:00,237.903,237.915,237.81,237.822,202999999.0
2007-02-02 12:25:00,237.813,237.888,237.813,237.824,206199998.0
2007-02-02 12:30:00,237.824,237.876,237.811,237.843,195400000.0
2007-02-02 12:35:00,237.843,237.875,237.777,237.834,307500001.0
2007-02-02 12:40:00,237.842,237.873,237.804,237.843,265700001.0
2007-02-02 12:45:00,237.846,237.908,237.839,237.879,301000000.0
2007-02-02 12:50:00,237.879,237.921,237.84,237.915,291400000.0
2007-02-02 12:55:00,237.914,237.995,237.882,237.989,285400000.0
2007-02-02 13:00:00,237.985,238.112,237.978,238.074,223999999.0
2007-02-02 13:05:00,238.079,238.124,238.017,238.083,241000003.0
2007-02-02 13:10:00,238.068,238.085,238.026,238.069,203600000.0
2007-02-02 13:15:00,238.074,238.107,238.0,238.0,293299999.0
2007-02-02 13:20:00,238.027,238.105,237.995,238.105,250600000.0
2007-02-02 13:25:00,238.095,238.182,238.069,238.098,199900001.0
2007-02-02 13:30:00,238.094,238.171,238.084,238.171,211200000.0
2007-02-02 13:35:00,238.162,238.162,238.068,238.101,213599998.0
2007-02-02 13:40:00,238.086,238.121,238.036,238.121,262800001.0
2007-02-02 13:45:00,238.101,238.121,238.029,238.103,243600000.0
2007-02-02 13:50:00,238.124,238.156,238.079,238.135,251800000.0
2007-02-02 13:55:00,238.125,238.153,238.085,238.133,266700000.0
2007-02-02 14:00:00,238.147,238.235,238.14,238.163,223500000.0
2007-02-02 14:05:00,238.18,238.301,238.14,238.294,251799999.0
2007-02-02 14:10:00,238.265,238.283,238.215,238.258,238399999.0
2007-02-02 14:15:00,238.281,238.281,238.21,238.226,196800001.0
2007-02-02 14:20:00,238.229,238.337,238.225,238.26,257399999.0
2007-02-02 14:25:00,238.292,238.304,238.222,238.255,249100000.0
2007-02-02 14:30:00,238.246,238.296,238.204,238.24,309200001.0
2007-02-02 14:35:00,238.229,238.32,238.202,238.304,294099998.0
2007-02-02 14:40:00,238.317,238.329,238.287,238.321,221000001.0
2007-02-02 14:45:00,238.275,238.319,238.195,238.195,207699999.0
2007-02-02 14:50:00,238.156,238.191,238.098,238.178,253599999.0
2007-02-02 14:55:00,238.167,238.167,238.024,238.076,254300000.0
2007-02-02 15:00:00,238.076,238.118,238.033,238.118,332500001.0
2007-02-02 15:05:00,238.109,238.137,238.037,238.13,197400000.0
2007-02-02 15:10:00,238.13,238.302,238.072,238.302,258099999.0
2007-02-02 15:15:00,238.294,238.297,238.151,238.288,215700001.0
2007-02-02 15:20:00,238.267,238.299,238.199,238.299,255200000.0
2007-02-02 15:25:00,238.319,238.473,238.234,238.371,305600001.0
2007-02-02 15:30:00,238.393,238.398,238.146,238.153,235799999.0
2007-02-02 15:35:00,238.177,238.266,238.072,238.072,189600000.0
2007-02-02 15:40:00,238.055,238.336,238.055,238.28,206299998.0
2007-02-02 15:45:00,238.269,238.331,238.26,238.289,223200001.0
2007-02-02 15:50:00,238.307,238.357,238.255,238.277,220000000.0
2007-02-02 15:55:00,238.288,238.38,238.252,238.265,240100002.0
2007-02-02 16:00:00,238.235,238.318,238.16,238.31,174599999.0
2007-02-02 16:05:00,238.356,238.391,238.299,238.368,265700000.0
2007-02-02 16:10:00,238.348,238.423,238.337,238.392,204900001.0
2007-02-02 16:15:00,238.4,238.4,238.217,238.261,236800000.0
2007-02-02 16:20:00,238.271,238.402,238.251,238.323,237400000.0
2007-02-02 16:25:00,238.347,238.627,238.347,238.562,290100000.0
2007-02-02 16:30:00,238.541,238.643,238.494,238.623,258900001.0
2007-02-02 16:35:00,238.625,238.625,238.469,238.475,294100000.0
2007-02-02 16:40:00,238.453,238.587,238.453,238.539,284799999.0
2007-02-02 16:45:00,238.573,238.663,238.521,238.663,295100002.0
2007-02-02 16:50:00,238.661,238.693,238.607,238.649,215499999.0
2007-02-02 16:55:00,238.655,238.713,238.568,238.66,242000003.0
2007-02-02 17:00:00,238.658,238.77,238.563,238.579,191500000.0
2007-02-02 17:05:00,238.572,238.658,238.511,238.634,232100001.0
2007-02-02 17:10:00,238.657,238.668,238.416,238.416,220700000.0
2007-02-02 17:15:00,238.419,238.419,238.29,238.383,293700000.0
2007-02-02 17:20:00,238.4,238.416,238.27,238.289,249900000.0
2007-02-02 17:25:00,238.262,238.289,238.203,238.248,281800002.0
2007-02-02 17:30:00,238.232,238.347,238.23,238.347,202400000.0
2007-02-02 17:35:00,238.348,238.465,238.348,238.465,244199998.0
2007-02-02 17:40:00,238.451,238.459,238.391,238.426,215000001.0
2007-02-02 17:45:00,238.443,238.452,238.364,238.367,284299998.0
2007-02-02 17:50:00,238.369,238.371,238.291,238.324,237700000.0
2007-02-02 17:55:00,238.332,238.422,238.322,238.385,233400000.0
2007-02-02 18:00:00,238.413,238.546,238.388,238.515,2518699998.0
2007-02-02 18:05:00,238.542,238.552,238.41,238.46,3319000003.0
2007-02-02 18:10:00,238.459,238.531,238.365,238.4,2267800000.0
2007-02-02 18:15:00,238.391,238.394,238.311,238.349,2320799999.0
2007-02-02 18:20:00,238.344,238.358,238.275,238.283,3141100002.0
2007-02-02 18:25:00,238.29,238.301,238.17,238.213,2063300001.0
2007-02-02 18:30:00,238.215,238.297,238.169,238.267,2136500002.0
2007-02-02 18:35:00,238.265,238.331,238.21,238.227,1153499996.0
2007-02-02 18:40:00,238.213,238.242,238.027,238.036,1245300001.0
2007-02-02 18:45:00,238.035,238.055,237.985,238.032,746699998.0
2007-02-02 18:50:00,238.035,238.055,237.958,238.04,1374099996.0
2007-02-02 18:55:00,238.027,238.045,237.905,237.927,1084000002.0
2007-02-02 19:00:00,237.917,237.944,237.815,237.844,881499999.0
2007-02-02 19:05:00,237.83,237.976,237.772,237.945,1340100002.0
2007-02-02 19:10:00,237.935,237.998,237.88,237.97,666400000.0
2007-02-02 19:15:00,237.977,238.108,237.93,238.082,820800000.0
2007-02-02 19:20:00,238.081,238.155,238.04,238.105,1000900001.0
2007-02-02 19:25:00,238.148,238.161,238.048,238.105,1189799997.0
2007-02-02 19:30:00,238.11,238.129,238.08,238.112,1155600001.0
2007-02-02 19:35:00,238.099,238.142,238.06,238.092,995700000.0
2007-02-02 19:40:00,238.087,238.117,238.03,238.058,956599999.0
2007-02-02 19:45:00,238.06,238.072,237.976,238.065,718199998.0
2007-02-02 19:50:00,238.075,238.125,238.07,238.101,845900000.0
2007-02-02 19:55:00,238.101,238.175,238.075,238.114,893900004.0
2007-02-02 20:00:00,238.125,238.176,238.123,238.138,714100001.0
2007-02-02 20:05:00,238.124,238.126,238.038,238.104,817699999.0
2007-02-02 20:10:00,238.119,238.183,238.119,238.129,1372600000.0
2007-02-02 20:15:00,238.121,238.155,238.029,238.076,848699999.0
2007-02-02 20:20:00,238.091,238.171,238.053,238.125,983900001.0
2007-02-02 20:25:00,238.143,238.175,238.071,238.105,1649999998.0
2007-02-02 20:30:00,238.127,238.148,238.111,238.141,1668100002.0
2007-02-02 20:35:00,238.14,238.148,238.084,238.133,679600001.0
2007-02-02 20:40:00,238.128,238.162,238.052,238.16,1507699994.0
2007-02-02 20:45:00,238.165,238.165,238.038,238.063,1112400000.0
2007-02-02 20:50:00,238.051,238.113,237.999,238.09,1060200000.0
2007-02-02 20:55:00,238.075,238.085,238.007,238.01,1774400006.0
2007-02-02 21:00:00,238.013,238.089,237.976,238.055,1270100002.0
2007-02-02 21:05:00,238.052,238.082,237.989,238.059,783200001.0
2007-02-02 21:10:00,238.056,238.09,238.022,238.035,746900001.0
2007-02-02 21:15:00,238.037,238.133,238.03,238.113,992299999.0
2007-02-02 21:20:00,238.108,238.108,238.016,238.099,1178799996.0
2007-02-02 21:25:00,238.101,238.16,238.087,238.137,769300000.0
2007-02-02 21:30:00,238.122,238.161,238.088,238.147,474699998.0
2007-02-02 21:35:00,238.151,238.203,238.141,238.185,318100001.0
2007-02-02 21:40:00,238.171,238.177,238.097,238.125,519000001.0
2007-02-02 21:45:00,238.119,238.16,238.052,238.16,545099997.0
2007-02-02 21:50:00,238.184,238.21,238.122,238.182,324499999.0
2007-02-02 21:55:00,238.173,238.201,238.112,238.171,295300000.0
2007-02-02 22:00:00,238.153,238.16,238.104,238.151,800599998.0
2007-02-02 22:05:00,238.142,238.143,238.097,238.127,310699999.0
2007-02-02 22:10:00,238.131,238.141,238.072,238.107,315800002.0
2007-02-02 22:15:00,238.133,238.152,238.075,238.11,617199996.0
2007-02-02 22:20:00,238.121,238.14,238.058,238.128,401899997.0
2007-02-02 22:25:00,238.127,238.14,238.093,238.119,447400000.0
2007-02-02 22:30:00,238.125,238.147,238.083,238.133,655399999.0
2007-02-02 22:35:00,238.154,238.174,238.118,238.147,320800000.0
2007-02-02 22:40:00,238.138,238.154,238.005,238.041,366899999.0
2007-02-02 22:45:00,238.061,238.111,237.993,238.091,374899999.0
2007-02-02 22:50:00,238.091,238.122,238.027,238.105,361700000.0
2007-02-02 22:55:00,238.098,238.113,238.034,238.049,397900001.0
2007-02-02 23:00:00,238.057,238.17,238.057,238.165,269099999.0
2007-02-02 23:05:00,238.146,238.177,238.062,238.172,195399998.0
2007-02-02 23:10:00,238.164,238.195,238.095,238.095,236200001.0
2007-02-02 23:15:00,238.155,238.167,238.094,238.159,255000001.0
2007-02-02 23:20:00,238.164,238.191,238.132,238.15,294600002.0
2007-02-02 23:25:00,238.146,238.231,238.125,238.15,219000001.0
2007-02-02 23:30:00,238.177,238.194,238.068,238.163,252400000.0
2007-02-02 23:35:00,238.146,238.168,238.08,238.16,268599999.0
2007-02-02 23:40:00,238.157,238.161,238.09,238.146,248400001.0
2007-02-02 23:45:00,238.148,238.158,238.082,238.117,332899999.0
2007-02-02 23:50:00,238.097,238.158,238.074,238.153,245300002.0
2007-02-02 23:55:00,238.15,238.159,238.085,238.1,256800002.0
2007-02-05 00:00:00,238.035,238.076,237.965,238.005,289700000.0
2007-02-05 00:05:00,238.013,238.068,237.944,238.004,209400000.0
2007-02-05 00:10:00,238.011,238.034,237.958,237.977,341300002.0
2007-02-05 00:15:00,237.98,238.044,237.967,238.022,235400001.0
2007-02-05 00:20:00,238.006,238.021,237.941,237.941,210100000.0
2007-02-05 00:25:00,237.958,237.989,237.92,237.97,352399999.0
2007-02-05 00:30:00,237.968,238.03,237.926,238.023,213399998.0
2007-02-05 00:35:00,238.003,238.053,237.976,237.976,229500000.0
2007-02-05 00:40:00,237.989,238.082,237.981,238.06,298700001.0
2007-02-05 00:45:00,238.072,238.101,238.056,238.075,203400000.0
2007-02-05 00:50:00,238.093,238.165,238.07,238.093,188100000.0
2007-02-05 00:55:00,238.119,238.149,238.093,238.115,227300000.0
2007-02-05 01:00:00,238.116,238.129,238.01,238.027,314000000.0
2007-02-05 01:05:00,238.02,238.02,237.904,237.973,185500000.0
2007-02-05 01:10:00,237.97,238.0,237.918,237.918,251499999.0
2007-02-05 01:15:00,237.956,237.981,237.925,237.929,202600000.0
2007-02-05 01:20:00,237.933,237.933,237.86,237.909,268000001.0
2007-02-05 01:25:00,237.863,237.929,237.863,237.898,193800000.0
2007-02-05 01:30:00,237.903,237.903,237.776,237.825,242800000.0
2007-02-05 01:35:00,237.83,237.858,237.811,237.845,189500000.0
2007-02-05 01:40:00,237.855,237.904,237.823,237.859,248200000.0
2007-02-05 01:45:00,237.857,237.896,237.804,237.812,223199999.0
2007-02-05 01:50:00,237.841,237.841,237.791,237.825,270500000.0
2007-02-05 01:55:00,237.817,237.82,237.757,237.79,242100001.0
2007-02-05 02:00:00,237.786,237.825,237.761,237.802,190599999.0
2007-02-05 02:05:00,237.812,237.832,237.727,237.727,209100000.0
2007-02-05 02:10:00,237.73,237.841,237.73,237.841,292099999.0
2007-02-05 02:15:00,237.849,237.885,237.807,237.849,193699999.0
2007-02-05 02:20:00,237.865,237.927,237.865,237.882,250100000.0
2007-02-05 02:25:00,237.891,237.92,237.836,237.905,245499999.0
2007-02-05 02:30:00,237.915,237.953,237.827,237.893,180300001.0
2007-02-05 02:35:00,237.866,237.902,237.839,237.872,268800000.0
2007-02-05 02:40:00,237.882,237.924,237.859,237.919,254699999.0
2007-02-05 02:45:00,237.917,237.928,237.85,237.88,219900000.0
2007-02-05 02:50:00,237.882,237.913,237.827,237.913,264899999.0
2007-02-05 02:55:00,237.876,237.898,237.781,237.792,255500000.0
2007-02-05 03:00:00,237.784,237.787,237.562,237.563,268500001.0
2007-02-05 03:05:00,237.516,237.516,237.366,237.377,169900001.0
2007-02-05 03:10:00,237.343,237.413,237.269,237.284,217700001.0
2007-02-05 03:15:00,237.251,237.376,237.226,237.36,234000002.0
2007-02-05 03:20:00,237.352,237.404,237.352,237.387,298600000.0
2007-02-05 03:25:00,237.393,237.423,237.376,237.38,258300004.0
2007-02-05 03:30:00,237.361,237.419,237.343,237.384,218800000.0
2007-02-05 03:35:00,237.363,237.377,237.276,237.289,217499999.0
2007-02-05 03:40:00,237.287,237.287,237.213,237.285,267900000.0
2007-02-05 03:45:00,237.241,237.342,237.226,237.31,342100002.0
2007-02-05 03:50:00,237.331,237.405,237.31,237.392,258000000.0
2007-02-05 03:55:00,237.399,237.464,237.358,237.378,226299999.0
2007-02-05 04:00:00,237.373,237.429,237.363,237.408,214400001.0
2007-02-05 04:05:00,237.382,237.501,237.363,237.472,333499999.0
2007-02-05 04:10:00,237.484,237.523,237.448,237.497,277300001.0
2007-02-05 04:15:00,237.502,237.529,237.451,237.517,172000000.0
2007-02-05 04:20:00,237.514,237.538,237.452,237.538,289700000.0
2007-02-05 04:25:00,237.501,237.549,237.442,237.502,174000001.0
2007-02-05 04:30:00,237.49,237.553,237.444,237.465,173800000.0
2007-02-05 04:35:00,237.477,237.493,237.4,237.45,276700001.0
2007-02-05 04:40:00,237.439,237.472,237.369,237.408,260899999.0
2007-02-05 04:45:00,237.399,237.454,237.378,237.394,203300000.0
2007-02-05 04:50:00,237.385,237.393,237.315,237.342,292999999.0
2007-02-05 04:55:00,237.317,237.362,237.29,237.343,205500001.0
2007-02-05 05:00:00,237.344,237.368,237.283,237.324,348000000.0
2007-02-05 05:05:00,237.333,237.353,237.265,237.265,258600001.0
2007-02-05 05:10:00,237.266,237.269,237.18,237.236,259399999.0
2007-02-05 05:15:00,237.179,237.247,237.13,237.165,227400002.0
2007-02-05 05:20:00,237.178,237.216,237.106,237.2,265900001.0
2007-02-05 05:25:00,237.231,237.268,237.207,237.216,328699999.0
2007-02-05 05:30:00,237.231,237.271,237.192,237.271,216800000.0
2007-02-05 05:35:00,237.261,237.293,237.225,237.291,228999999.0
2007-02-05 05:40:00,237.291,237.349,237.278,237.318,274600000.0
2007-02-05 05:45:00,237.308,237.368,237.286,237.368,262300000.0
2007-02-05 05:50:00,237.359,237.376,237.306,237.335,249000001.0
2007-02-05 05:55:00,237.318,237.342,237.254,237.318,249399999.0
2007-02-05 06:00:00,237.326,237.346,237.246,237.346,230500000.0
2007-02-05 06:05:00,237.353,237.393,237.284,237.347,192400001.0
2007-02-05 06:10:00,237.365,237.365,237.308,237.352,317500001.0
2007-02-05 06:15:00,237.356,237.356,237.232,237.255,285199999.0
2007-02-05 06:20:00,237.266,237.299,237.231,237.27,278000003.0
2007-02-05 06:25:00,237.264,237.37,237.263,237.295,241299999.0
2007-02-05 06:30:00,237.273,237.369,237.239,237.369,330599997.0
2007-02-05 06:35:00,237.348,237.427,237.332,237.391,243600000.0
2007-02-05 06:40:00,237.38,237.392,237.27,237.297,234199999.0
2007-02-05 06:45:00,237.301,237.345,237.254,237.334,282799999.0
2007-02-05 06:50:00,237.332,237.35,237.263,237.307,312200002.0
2007-02-05 06:55:00,237.288,237.326,237.268,237.277,244100001.0
2007-02-05 07:00:00,237.284,237.316,237.25,237.286,252100001.0
2007-02-05 07:05:00,237.282,237.315,237.259,237.283,201700000.0
2007-02-05 07:10:00,237.294,237.313,237.242,237.255,281100002.0
2007-02-05 07:15:00,237.293,237.293,237.232,237.245,211000000.0
2007-02-05 07:20:00,237.228,237.255,237.186,237.212,217300001.0
2007-02-05 07:25:00,237.199,237.226,237.157,237.223,264899998.0
2007-02-05 07:30:00,237.215,237.236,237.173,237.217,262300001.0
2007-02-05 07:35:00,237.22,237.222,237.162,237.208,260400000.0
2007-02-05 07:40:00,237.216,237.216,237.136,237.178,217900000.0
2007-02-05 07:45:00,237.171,237.209,237.149,237.192,272399997.0
2007-02-05 07:50:00,237.192,237.198,237.126,237.173,270099999.0
2007-02-05 07:55:00,237.161,237.203,237.09,237.151,291999998.0
2007-02-05 08:00:00,237.122,237.124,237.024,237.083,239900000.0
2007-02-05 08:05:00,237.084,237.115,237.035,237.075,168000000.0
2007-02-05 08:10:00,237.144,237.198,237.096,237.157,293000002.0
2007-02-05 08:15:00,237.169,237.218,237.144,237.185,277500001.0
2007-02-05 08:20:00,237.176,237.232,237.132,237.141,238600000.0
2007-02-05 08:25:00,237.132,237.142,237.066,237.136,240299999.0
2007-02-05 08:30:00,237.132,237.141,237.067,237.136,275900000.0
2007-02-05 08:35:00,237.125,237.239,237.054,237.213,274300000.0
2007-02-05 08:40:00,237.253,237.365,237.241,237.336,233000001.0
2007-02-05 08:45:00,237.346,237.356,237.219,237.23,292199999.0
2007-02-05 08:50:00,237.228,237.369,237.223,237.322,216300000.0
2007-02-05 08:55:00,237.325,237.394,237.292,237.394,206900000.0
2007-02-05 09:00:00,237.402,237.407,237.301,237.355,263000000.0
2007-02-05 09:05:00,237.371,237.408,237.357,237.378,256200000.0
2007-02-05 09:10:00,237.362,237.382,237.218,237.239,186699999.0
2007-02-05 09:15:00,237.278,237.286,237.22,237.265,229999999.0
2007-02-05 09:20:00,237.26,237.26,237.138,237.16,285200001.0
2007-02-05 09:25:00,237.187,237.194,237.063,237.12,339900003.0
2007-02-05 09:30:00,237.153,237.207,237.007,237.023,307600000.0
2007-02-05 09:35:00,237.019,237.095,236.985,237.095,279499999.0
2007-02-05 09:40:00,237.111,237.187,237.11,237.178,206600000.0
2007-02-05 09:45:00,237.179,237.185,237.095,237.135,200800000.0
2007-02-05 09:50:00,237.143,237.143,236.936,237.033,275499999.0
2007-02-05 09:55:00,237.027,237.062,236.985,237.053,262700000.0
2007-02-05 10:00:00,237.069,237.21,237.069,237.164,268800002.0
2007-02-05 10:05:00,237.191,237.22,237.137,237.183,269700003.0
2007-02-05 10:10:00,237.189,237.193,237.125,237.165,269000001.0
2007-02-05 10:15:00,237.181,237.181,237.094,237.12,211900001.0
2007-02-05 10:20:00,237.13,237.133,237.037,237.09,255000000.0
2007-02-05 10:25:00,237.094,237.154,237.082,237.111,157000000.0
2007-02-05 10:30:00,237.119,237.147,237.086,237.11,254400002.0
2007-02-05 10:35:00,237.111,237.131,237.051,237.13,240000001.0
2007-02-05 10:40:00,237.14,237.214,237.131,237.141,225100000.0
2007-02-05 10:45:00,237.145,237.148,237.063,237.065,187000000.0
2007-02-05 10:50:00,237.076,237.127,237.068,237.088,212699998.0
2007-02-05 10:55:00,237.076,237.153,237.051,237.118,241699998.0
2007-02-05 11:00:00,237.144,237.179,237.114,237.126,236700000.0
2007-02-05 11:05:00,237.099,237.099,236.984,237.022,201100000.0
2007-02-05 11:10:00,237.015,237.043,236.87,236.87,220700000.0
2007-02-05 11:15:00,236.857,236.897,236.741,236.812,272200003.0
2007-02-05 11:20:00,236.81,236.86,236.784,236.821,206100000.0
2007-02-05 11:25:00,236.805,236.914,236.79,236.904,199199999.0
2007-02-05 11:30:00,236.857,236.883,236.782,236.782,159000000.0
2007-02-05 11:35:00,236.745,236.769,236.635,236.635,306500003.0
2007-02-05 11:40:00,236.633,236.701,236.614,236.64,297200001.0
2007-02-05 11:45:00,236.635,236.644,236.501,236.58,270900001.0
2007-02-05 11:50:00,236.567,236.6,236.49,236.598,201900000.0
2007-02-05 11:55:00,236.608,236.64,236.537,236.537,208300001.0
2007-02-05 12:00:00,236.609,236.622,236.549,236.613,254900000.0
2007-02-05 12:05:00,236.626,236.667,236.578,236.61,220999999.0
2007-02-05 12:10:00,236.621,236.666,236.515,236.515,211400000.0
2007-02-05 12:15:00,236.512,236.537,236.41,236.502,235100002.0
2007-02-05 12:20:00,236.498,236.548,236.461,236.472,267799998.0
2007-02-05 12:25:00,236.477,236.546,236.44,236.522,296899998.0
2007-02-05 12:30:00,236.534,236.545,236.469,236.469,247500000.0
2007-02-05 12:35:00,236.501,236.528,236.465,236.503,340100001.0
2007-02-05 12:40:00,236.513,236.539,236.467,236.483,208899999.0
2007-02-05 12:45:00,236.491,236.498,236.42,236.49,241700000.0
2007-02-05 12:50:00,236.515,236.559,236.427,236.472,257300000.0
2007-02-05 12:55:00,236.457,236.479,236.276,236.281,292600000.0
2007-02-05 13:00:00,236.28,236.39,236.23,236.23,257000002.0
2007-02-05 13:05:00,236.212,236.229,236.132,236.195,337100001.0
2007-02-05 13:10:00,236.198,236.29,236.177,236.285,288100000.0
2007-02-05 13:15:00,236.28,236.624,236.28,236.619,296600000.0
2007-02-05 13:20:00,236.648,236.648,236.527,236.545,287100000.0
2007-02-05 13:25:00,236.533,236.543,236.437,236.468,244400002.0
2007-02-05 13:30:00,236.461,236.48,236.401,236.437,265499999.0
2007-02-05 13:35:00,236.423,236.435,236.337,236.344,258100001.0
2007-02-05 13:40:00,236.321,236.351,236.235,236.245,233899998.0
2007-02-05 13:45:00,236.239,236.334,236.223,236.329,295500000.0
2007-02-05 13:50:00,236.331,236.331,236.197,236.197,256799999.0
2007-02-05 13:55:00,236.186,236.253,236.175,236.253,237399999.0
2007-02-05 14:00:00,236.242,236.273,236.163,236.163,244200000.0
2007-02-05 14:05:00,236.18,236.193,236.125,236.145,166400000.0
2007-02-05 14:10:00,236.139,236.158,236.108,236.127,363299999.0
2007-02-05 14:15:00,236.128,236.169,235.975,235.977,162300001.0
2007-02-05 14:20:00,235.953,236.052,235.949,236.027,275399998.0
2007-02-05 14:25:00,236.04,236.119,236.004,236.109,259599999.0
2007-02-05 14:30:00,236.089,236.113,236.03,236.104,243500000.0
2007-02-05 14:35:00,236.128,236.179,236.072,236.072,234900001.0
2007-02-05 14:40:00,236.019,236.121,236.015,236.119,208000000.0
2007-02-05 14:45:00,236.116,236.124,236.04,236.065,240899999.0
2007-02-05 14:50:00,236.063,236.144,236.057,236.098,256999999.0
2007-02-05 14:55:00,236.102,236.102,236.013,236.093,313699999.0
2007-02-05 15:00:00,236.079,236.079,235.951,235.963,204700001.0
2007-02-05 15:05:00,235.961,235.968,235.882,235.93,268599999.0
2007-02-05 15:10:00,235.939,235.987,235.844,235.844,240000001.0
2007-02-05 15:15:00,235.829,235.915,235.817,235.89,261899999.0
2007-02-05 15:20:00,235.882,235.882,235.653,235.7,204699999.0
2007-02-05 15:25:00,235.716,235.742,235.649,235.73,267300000.0
2007-02-05 15:30:00,235.732,235.785,235.678,235.769,294899999.0
2007-02-05 15:35:00,235.784,235.859,235.78,235.851,167299999.0
2007-02-05 15:40:00,235.854,235.895,235.817,235.817,260500000.0
2007-02-05 15:45:00,235.808,235.829,235.749,235.829,253899998.0
2007-02-05 15:50:00,235.803,235.925,235.78,235.918,211300001.0
2007-02-05 15:55:00,235.911,235.942,235.872,235.94,180799999.0
2007-02-05 16:00:00,235.93,235.992,235.93,235.975,170000001.0
2007-02-05 16:05:00,235.971,235.971,235.901,235.941,207900000.0
2007-02-05 16:10:00,235.929,235.935,235.806,235.816,223799999.0
2007-02-05 16:15:00,235.801,235.801,235.514,235.551,287400001.0
2007-02-05 16:20:00,235.57,235.855,235.504,235.843,257299999.0
2007-02-05 16:25:00,235.813,235.813,235.708,235.755,189000000.0
2007-02-05 16:30:00,235.747,235.764,235.558,235.58,258900000.0
2007-02-05 16:35:00,235.56,235.696,235.542,235.674,320999998.0
2007-02-05 16:40:00,235.654,235.687,235.59,235.598,317100002.0
2007-02-05 16:45:00,235.615,235.615,235.543,235.599,251600001.0
2007-02-05 16:50:00,235.604,235.629,235.528,235.618,294200001.0
2007-02-05 16:55:00,235.617,235.642,235.494,235.525,276999999.0
2007-02-05 17:00:00,235.48,235.619,235.448,235.595,214299999.0
2007-02-05 17:05:00,235.587,235.627,235.549,235.613,212899999.0
2007-02-05 17:10:00,235.608,235.683,235.58,235.586,304199999.0
2007-02-05 17:15:00,235.59,235.698,235.57,235.6,271200000.0
2007-02-05 17:20:00,235.637,235.66,235.545,235.588,172400000.0
2007-02-05 17:25:00,235.57,235.635,235.548,235.609,274500000.0
2007-02-05 17:30:00,235.617,235.689,235.603,235.633,197200000.0
2007-02-05 17:35:00,235.627,235.709,235.627,235.688,278600002.0
2007-02-05 17:40:00,235.665,235.665,235.603,235.643,142200001.0
2007-02-05 17:45:00,235.677,235.917,235.664,235.901,227000000.0
2007-02-05 17:50:00,235.892,235.911,235.815,235.881,266699997.0
2007-02-05 17:55:00,235.893,235.893,235.746,235.755,295700000.0
2007-02-05 18:00:00,235.762,235.932,235.711,235.87,2497999997.0
2007-02-05 18:05:00,235.891,235.97,235.851,235.97,3191100010.0
2007-02-05 18:10:00,235.98,236.002,235.837,235.875,2200600001.0
2007-02-05 18:15:00,235.893,235.935,235.821,235.855,2425200006.0
2007-02-05 18:20:00,235.865,235.917,235.804,235.91,2998300006.0
2007-02-05 18:25:00,235.914,235.914,235.81,235.895,2090999999.0
2007-02-05 18:30:00,235.911,236.027,235.905,235.905,1951500000.0
2007-02-05 18:35:00,235.877,235.899,235.813,235.872,1230400002.0
2007-02-05 18:40:00,235.864,235.895,235.83,235.878,1144700002.0
2007-02-05 18:45:00,235.903,235.968,235.903,235.924,673500001.0
2007-02-05 18:50:00,235.934,235.938,235.865,235.865,1143600003.0
2007-02-05 18:55:00,235.881,235.887,235.795,235.826,1088100001.0
2007-02-05 19:00:00,235.812,235.822,235.661,235.718,925500001.0
2007-02-05 19:05:00,235.717,235.875,235.713,235.875,1361600001.0
2007-02-05 19:10:00,235.893,235.909,235.816,235.83,704900001.0
2007-02-05 19:15:00,235.846,235.868,235.758,235.809,874400002.0
2007-02-05 19:20:00,235.802,235.835,235.743,235.825,1046200005.0
2007-02-05 19:25:00,235.821,235.884,235.814,235.878,1249800002.0
2007-02-05 19:30:00,235.873,235.926,235.773,235.813,1288099999.0
2007-02-05 19:35:00,235.798,235.83,235.739,235.765,965899999.0
2007-02-05 19:40:00,235.773,235.803,235.728,235.728,939599999.0
2007-02-05 19:45:00,235.749,235.799,235.694,235.759,658800000.0
2007-02-05 19:50:00,235.753,235.787,235.669,235.722,764000001.0
2007-02-05 19:55:00,235.72,235.75,235.684,235.705,767900000.0
2007-02-05 20:00:00,235.72,235.764,235.671,235.717,596399997.0
2007-02-05 20:05:00,235.715,235.737,235.557,235.575,847200001.0
2007-02-05 20:10:00,235.563,235.593,235.527,235.533,1261099999.0
2007-02-05 20:15:00,235.582,235.591,235.532,235.586,852400004.0
2007-02-05 20:20:00,235.57,235.593,235.54,235.54,927300002.0
2007-02-05 20:25:00,235.56,235.642,235.536,235.633,1560099999.0
2007-02-05 20:30:00,235.634,235.636,235.567,235.624,1791200000.0
2007-02-05 20:35:00,235.633,235.647,235.555,235.591,717500000.0
2007-02-05 20:40:00,235.595,235.604,235.506,235.585,1376700001.0
2007-02-05 20:45:00,235.572,235.6,235.521,235.6,1193300000.0
2007-02-05 20:50:00,235.595,235.662,235.547,235.65,1002000002.0
2007-02-05 20:55:00,235.653,235.67,235.553,235.624,1688999999.0
2007-02-05 21:00:00,235.639,235.704,235.586,235.67,1458300003.0
2007-02-05 21:05:00,235.659,235.703,235.648,235.675,830100005.0
2007-02-05 21:10:00,235.669,235.669,235.579,235.641,826799998.0
2007-02-05 21:15:00,235.642,235.71,235.618,235.699,1049600001.0
2007-02-05 21:20:00,235.694,235.705,235.621,235.69,1208399998.0
2007-02-05 21:25:00,235.684,235.727,235.629,235.685,895200005.0
2007-02-05 21:30:00,235.687,235.761,235.67,235.74,577999999.0
2007-02-05 21:35:00,235.745,235.802,235.688,235.791,343799998.0
2007-02-05 21:40:00,235.791,235.861,235.769,235.804,538100001.0
2007-02-05 21:45:00,235.811,235.901,235.768,235.875,478999998.0
2007-02-05 21:50:00,235.905,235.91,235.836,235.862,344200002.0
2007-02-05 21:55:00,235.867,235.873,235.747,235.753,384399999.0
2007-02-05 22:00:00,235.728,235.823,235.694,235.802,788700002.0
2007-02-05 22:05:00,235.807,235.807,235.733,235.787,330499998.0
2007-02-05 22:10:00,235.773,235.787,235.742,235.77,295199999.0
2007-02-05 22:15:00,235.773,235.82,235.73,235.79,501000002.0
2007-02-05 22:20:00,235.776,235.88,235.753,235.88,308600000.0
2007-02-05 22:25:00,235.851,235.891,235.809,235.845,588400003.0
2007-02-05 22:30:00,235.851,235.87,235.801,235.834,713900001.0
2007-02-05 22:35:00,235.86,235.914,235.821,235.911,336900000.0
2007-02-05 22:40:00,235.912,235.933,235.86,235.907,339900000.0
2007-02-05 22:45:00,235.892,235.92,235.838,235.838,403999998.0
2007-02-05 22:50:00,235.9,235.971,235.889,235.93,393600003.0
2007-02-05 22:55:00,235.916,235.935,235.874,235.918,325500000.0
2007-02-05 23:00:00,235.915,235.936,235.895,235.921,231800001.0
2007-02-05 23:05:00,235.922,235.927,235.865,235.876,209399999.0
2007-02-05 23:10:00,235.87,235.877,235.789,235.809,339899997.0
2007-02-05 23:15:00,235.849,235.857,235.758,235.777,247000002.0
2007-02-05 23:20:00,235.77,235.803,235.733,235.759,250600001.0
2007-02-05 23:25:00,235.792,235.831,235.746,235.807,230499998.0
2007-02-05 23:30:00,235.797,235.852,235.785,235.845,229399999.0
2007-02-05 23:35:00,235.823,235.876,235.823,235.848,302099999.0
2007-02-05 23:40:00,235.848,235.889,235.808,235.836,210500000.0
2007-02-05 23:45:00,235.855,235.88,235.772,235.855,202200000.0
2007-02-05 23:50:00,235.822,235.882,235.804,235.862,242899999.0
2007-02-05 23:55:00,235.869,235.928,235.814,235.859,175700000.0
2007-02-06 00:00:00,235.882,235.913,235.819,235.857,215000001.0
2007-02-06 00:05:00,235.886,235.908,235.782,235.853,271600000.0
2007-02-06 00:10:00,235.862,235.925,235.804,235.882,329700000.0
2007-02-06 00:15:00,235.863,235.955,235.856,235.912,318099999.0
2007-02-06 00:20:00,235.931,235.948,235.8,235.8,241199999.0
2007-02-06 00:25:00,235.812,235.899,235.803,235.859,258400001.0
2007-02-06 00:30:00,235.87,235.929,235.853,235.923,159700000.0
2007-02-06 00:35:00,235.91,235.926,235.796,235.8,280700002.0
2007-02-06 00:40:00,235.836,235.89,235.772,235.807,217300000.0
2007-02-06 00:45:00,235.745,235.829,235.745,235.796,296200001.0
2007-02-06 00:50:00,235.789,235.789,235.724,235.758,230300002.0
2007-02-06 00:55:00,235.758,235.803,235.729,235.762,232000000.0
2007-02-06 01:00:00,235.797,235.797,235.696,235.725,291600001.0
2007-02-06 01:05:00,235.734,235.755,235.669,235.669,212300001.0
2007-02-06 01:10:00,235.659,235.71,235.619,235.666,253400000.0
2007-02-06 01:15:00,235.655,235.655,235.518,235.532,205299998.0
2007-02-06 01:20:00,235.545,235.67,235.505,235.657,229599998.0
2007-02-06 01:25:00,235.652,235.652,235.459,235.533,251399998.0
2007-02-06 01:30:00,235.553,235.633,235.553,235.574,222500000.0
2007-02-06 01:35:00,235.554,235.554,235.37,235.396,238400001.0
2007-02-06 01:40:00,235.403,235.483,235.367,235.434,212800000.0
2007-02-06 01:45:00,235.429,235.52,235.368,235.474,261100001.0
2007-02-06 01:50:00,235.487,235.689,235.453,235.652,197399999.0
2007-02-06 01:55:00,235.633,235.677,235.557,235.655,199300001.0
2007-02-06 02:00:00,235.649,235.677,235.596,235.645,177900000.0
2007-02-06 02:05:00,235.658,235.661,235.513,235.513,235200000.0
2007-02-06 02:10:00,235.52,235.605,235.502,235.547,229400000.0
2007-02-06 02:15:00,235.56,235.565,235.413,235.447,279899997.0
2007-02-06 02:20:00,235.454,235.507,235.435,235.478,190099999.0
2007-02-06 02:25:00,235.512,235.512,235.384,235.409,233100000.0
2007-02-06 02:30:00,235.412,235.522,235.357,235.464,204099998.0
2007-02-06 02:35:00,235.47,235.5,235.378,235.489,282600002.0
2007-02-06 02:40:00,235.5,235.5,235.433,235.467,223699998.0
2007-02-06 02:45:00,235.466,235.507,235.386,235.398,250799998.0
2007-02-06 02:50:00,235.37,235.495,235.37,235.495,205300000.0
2007-02-06 02:55:00,235.477,235.505,235.424,235.496,239800001.0
2007-02-06 03:00:00,235.485,235.568,235.437,235.545,248500000.0
2007-02-06 03:05:00,235.538,235.627,235.538,235.568,289199997.0
2007-02-06 03:10:00,235.549,235.582,235.497,235.522,240500002.0
2007-02-06 03:15:00,235.527,235.635,235.51,235.596,253699997.0
2007-02-06 03:20:00,235.626,235.626,235.562,235.621,357300001.0
2007-02-06 03:25:00,235.622,235.684,235.565,235.681,313700001.0
2007-02-06 03:30:00,235.659,235.674,235.582,235.662,336900000.0
2007-02-06 03:35:00,235.667,235.682,235.569,235.62,196400000.0
2007-02-06 03:40:00,235.612,235.643,235.543,235.577,218900000.0
2007-02-06 03:45:00,235.574,235.601,235.531,235.601,265299996.0
2007-02-06 03:50:00,235.598,235.665,235.556,235.63,240799999.0
2007-02-06 03:55:00,235.577,235.643,235.57,235.615,208700000.0
2007-02-06 04:00:00,235.597,235.672,235.583,235.611,198799999.0
2007-02-06 04:05:00,235.603,235.621,235.558,235.611,269600000.0
2007-02-06 04:10:00,235.621,235.717,235.621,235.717,211699999.0
2007-02-06 04:15:00,235.708,235.8,235.692,235.759,260900000.0
2007-02-06 04:20:00,235.736,235.75,235.691,235.745,275900000.0
2007-02-06 04:25:00,235.718,235.756,235.685,235.688,252499999.0
2007-02-06 04:30:00,235.695,235.727,235.655,235.713,188500000.0
2007-02-06 04:35:00,235.719,235.733,235.639,235.733,254200003.0
2007-02-06 04:40:00,235.724,235.732,235.646,235.702,239800001.0
2007-02-06 04:45:00,235.701,235.736,235.679,235.699,198500000.0
2007-02-06 04:50:00,235.7,235.722,235.646,235.711,298000000.0
2007-02-06 04:55:00,235.694,235.737,235.616,235.64,226100000.0
2007-02-06 05:00:00,235.665,235.715,235.659,235.678,264999999.0
2007-02-06 05:05:00,235.701,235.702,235.609,235.68,201200000.0
2007-02-06 05:10:00,235.665,235.67,235.595,235.648,255899999.0
2007-02-06 05:15:00,235.643,235.68,235.585,235.662,250500001.0
2007-02-06 05:20:00,235.668,235.673,235.624,235.655,243000000.0
2007-02-06 05:25:00,235.664,235.669,235.626,235.649,282099999.0
2007-02-06 05:30:00,235.678,235.703,235.64,235.667,201499999.0
2007-02-06 05:35:00,235.673,235.717,235.645,235.713,186100000.0
2007-02-06 05:40:00,235.737,235.758,235.664,235.693,253799999.0
2007-02-06 05:45:00,235.696,235.698,235.64,235.68,305700001.0
2007-02-06 05:50:00,235.667,235.733,235.654,235.676,197900000.0
2007-02-06 05:55:00,235.72,235.816,235.72,235.78,252599999.0
2007-02-06 06:00:00,235.782,235.813,235.744,235.813,308299999.0
2007-02-06 06:05:00,235.821,235.841,235.757,235.791,221200000.0
2007-02-06 06:10:00,235.8,235.829,235.743,235.755,190400000.0
2007-02-06 06:15:00,235.757,235.788,235.727,235.766,260800000.0
2007-02-06 06:20:00,235.778,235.809,235.745,235.796,245999998.0
2007-02-06 06:25:00,235.774,235.795,235.724,235.781,292800002.0
2007-02-06 06:30:00,235.759,235.83,235.759,235.812,185500001.0
2007-02-06 06:35:00,235.813,235.832,235.748,235.802,163400000.0
2007-02-06 06:40:00,235.782,235.815,235.748,235.799,266199999.0
2007-02-06 06:45:00,235.779,235.832,235.724,235.819,226400000.0
2007-02-06 06:50:00,235.795,235.842,235.777,235.835,272000000.0
2007-02-06 06:55:00,235.829,235.842,235.761,235.79,187500001.0
2007-02-06 07:00:00,235.774,235.79,235.747,235.767,184799999.0
2007-02-06 07:05:00,235.766,235.794,235.723,235.75,276300001.0
2007-02-06 07:10:00,235.767,235.835,235.728,235.793,229300000.0
2007-02-06 07:15:00,235.784,235.844,235.775,235.832,228399999.0
2007-02-06 07:20:00,235.834,235.834,235.692,235.765,251899999.0
2007-02-06 07:25:00,235.748,235.781,235.736,235.765,277000000.0
2007-02-06 07:30:00,235.756,235.769,235.682,235.744,250000001.0
2007-02-06 07:35:00,235.759,235.768,235.699,235.715,296500001.0
2007-02-06 07:40:00,235.731,235.739,235.634,235.727,250499999.0
2007-02-06 07:45:00,235.709,235.709,235.612,235.643,248900001.0
2007-02-06 07:50:00,235.633,235.687,235.601,235.638,295300001.0
2007-02-06 07:55:00,235.613,235.657,235.576,235.657,269500000.0
2007-02-06 08:00:00,235.667,235.787,235.641,235.769,281300001.0
2007-02-06 08:05:00,235.764,235.772,235.65,235.707,249800000.0
2007-02-06 08:10:00,235.724,235.807,235.706,235.807,277000000.0
2007-02-06 08:15:00,235.819,235.83,235.763,235.78,255800003.0
2007-02-06 08:20:00,235.771,235.848,235.748,235.764,273799999.0
2007-02-06 08:25:00,235.765,235.774,235.69,235.711,309900002.0
2007-02-06 08:30:00,235.719,235.814,235.695,235.812,289199998.0
2007-02-06 08:35:00,235.795,235.846,235.766,235.8,229500001.0
2007-02-06 08:40:00,235.777,235.8,235.744,235.744,267600000.0
2007-02-06 08:45:00,235.737,235.744,235.633,235.647,347100003.0
2007-02-06 08:50:00,235.655,235.785,235.655,235.759,291000001.0
2007-02-06 08:55:00,235.752,235.771,235.694,235.716,252000003.0
2007-02-06 09:00:00,235.719,235.843,235.712,235.837,305500002.0
2007-02-06 09:05:00,235.853,235.993,235.84,235.991,214600001.0
2007-02-06 09:10:00,236.056,236.123,235.975,235.975,272399998.0
2007-02-06 09:15:00,235.978,235.992,235.895,235.974,235299999.0
2007-02-06 09:20:00,235.994,236.003,235.862,235.912,328900000.0
2007-02-06 09:25:00,235.922,235.997,235.91,235.928,287400000.0
2007-02-06 09:30:00,235.944,236.085,235.934,236.057,200900000.0
2007-02-06 09:35:00,236.056,236.081,236.029,236.048,226499998.0
2007-02-06 09:40:00,236.042,236.068,235.999,236.028,249500000.0
2007-02-06 09:45:00,236.058,236.188,236.058,236.138,190100001.0
2007-02-06 09:50:00,236.14,236.22,236.119,236.2,259999999.0
2007-02-06 09:55:00,236.21,236.216,236.143,236.169,230900003.0
2007-02-06 10:00:00,236.17,236.372,236.131,236.346,320200000.0
2007-02-06 10:05:00,236.365,236.365,236.23,236.23,234400000.0
2007-02-06 10:10:00,236.216,236.26,236.193,236.212,219000000.0
2007-02-06 10:15:00,236.236,236.464,236.209,236.464,207900000.0
2007-02-06 10:20:00,236.445,236.463,236.395,236.429,227700000.0
2007-02-06 10:25:00,236.425,236.436,236.299,236.364,242600000.0
2007-02-06 10:30:00,236.359,236.533,236.357,236.482,280700001.0
2007-02-06 10:35:00,236.488,236.494,236.399,236.465,278300000.0
2007-02-06 10:40:00,236.47,236.491,236.417,236.477,251500000.0
2007-02-06 10:45:00,236.486,236.507,236.401,236.463,222400000.0
2007-02-06 10:50:00,236.471,236.498,236.362,236.441,314000000.0
2007-02-06 10:55:00,236.447,236.506,236.415,236.477,272799999.0
2007-02-06 11:00:00,236.478,236.478,236.393,236.393,206699999.0
2007-02-06 11:05:00,236.369,236.398,236.291,236.301,145800000.0
2007-02-06 11:10:00,236.296,236.321,236.226,236.272,226500000.0
2007-02-06 11:15:00,236.281,236.284,236.246,236.248,256100000.0
2007-02-06 11:20:00,236.24,236.264,236.22,236.246,244800000.0
2007-02-06 11:25:00,236.235,236.42,236.218,236.36,192899998.0
2007-02-06 11:30:00,236.352,236.359,236.299,236.343,308999999.0
2007-02-06 11:35:00,236.327,236.343,236.295,236.327,273900000.0
2007-02-06 11:40:00,236.314,236.375,236.292,236.367,284699998.0
2007-02-06 11:45:00,236.368,236.507,236.359,236.507,326300002.0
2007-02-06 11:50:00,236.511,236.693,236.505,236.652,196100000.0
2007-02-06 11:55:00,236.674,236.798,236.653,236.768,226600000.0
2007-02-06 12:00:00,236.774,236.855,236.653,236.68,289600000.0
2007-02-06 12:05:00,236.661,236.661,236.59,236.605,274100000.0
2007-02-06 12:10:00,236.633,236.777,236.616,236.748,286000001.0
2007-02-06 12:15:00,236.743,236.746,236.618,236.623,240500001.0
2007-02-06 12:20:00,236.611,236.796,236.579,236.731,211500000.0
2007-02-06 12:25:00,236.74,236.797,236.643,236.696,259900002.0
2007-02-06 12:30:00,236.693,236.725,236.667,236.685,244200000.0
2007-02-06 12:35:00,236.703,236.714,236.521,236.554,299299999.0
2007-02-06 12:40:00,236.557,236.585,236.541,236.547,225400001.0
2007-02-06 12:45:00,236.55,236.579,236.428,236.428,323400001.0
2007-02-06 12:50:00,236.472,236.498,236.375,236.414,236100000.0
2007-02-06 12:55:00,236.395,236.431,236.342,236.415,282099999.0
2007-02-06 13:00:00,236.4,236.528,236.391,236.465,242199998.0
2007-02-06 13:05:00,236.475,236.496,236.461,236.461,244400001.0
2007-02-06 13:10:00,236.473,236.542,236.46,236.53,270400000.0
2007-02-06 13:15:00,236.519,236.575,236.494,236.514,275399999.0
2007-02-06 13:20:00,236.536,236.536,236.372,236.44,240499998.0
2007-02-06 13:25:00,236.42,236.484,236.374,236.442,169800000.0
2007-02-06 13:30:00,236.427,236.448,236.379,236.448,204899999.0
2007-02-06 13:35:00,236.439,236.63,236.436,236.583,227300001.0
2007-02-06 13:40:00,236.576,236.585,236.48,236.494,250799998.0
2007-02-06 13:45:00,236.485,236.584,236.478,236.584,255000000.0
2007-02-06 13:50:00,236.569,236.569,236.426,236.442,218200001.0
2007-02-06 13:55:00,236.447,236.482,236.412,236.476,265599998.0
2007-02-06 14:00:00,236.464,236.498,236.454,236.473,265100001.0
2007-02-06 14:05:00,236.486,236.537,236.471,236.515,177600001.0
2007-02-06 14:10:00,236.516,236.596,236.516,236.596,216700000.0
2007-02-06 14:15:00,236.611,236.611,236.548,236.595,291300000.0
2007-02-06 14:20:00,236.588,236.594,236.537,236.546,205900000.0
2007-02-06 14:25:00,236.534,236.534,236.427,236.44,145900001.0
2007-02-06 14:30:00,236.423,236.487,236.396,236.454,236099999.0
2007-02-06 14:35:00,236.446,236.48,236.398,236.422,228999998.0
2007-02-06 14:40:00,236.402,236.436,236.324,236.407,275300000.0
2007-02-06 14:45:00,236.407,236.458,236.398,236.424,297799998.0
2007-02-06 14:50:00,236.438,236.535,236.424,236.443,297699999.0
2007-02-06 14:55:00,236.438,236.484,236.405,236.457,219500000.0
2007-02-06 15:00:00,236.434,236.435,236.246,236.332,220300000.0
2007-02-06 15:05:00,236.323,236.56,236.323,236.53,217899999.0
2007-02-06 15:10:00,236.51,236.577,236.466,236.492,254700000.0
2007-02-06 15:15:00,236.496,236.517,236.424,236.464,196900001.0
2007-02-06 15:20:00,236.502,236.594,236.401,236.584,257300001.0
2007-02-06 15:25:00,236.597,236.707,236.597,236.645,373300001.0
2007-02-06 15:30:00,236.652,236.671,236.576,236.62,268399999.0
2007-02-06 15:35:00,236.609,236.69,236.591,236.665,201799999.0
2007-02-06 15:40:00,236.661,236.708,236.621,236.708,238499998.0
2007-02-06 15:45:00,236.696,236.79,236.675,236.77,253799999.0
2007-02-06 15:50:00,236.758,236.772,236.716,236.76,275300000.0
2007-02-06 15:55:00,236.715,236.723,236.619,236.679,245900000.0
2007-02-06 16:00:00,236.613,236.706,236.6,236.614,231000001.0
2007-02-06 16:05:00,236.64,236.642,236.569,236.609,196499999.0
2007-02-06 16:10:00,236.59,236.673,236.568,236.673,253400000.0
2007-02-06 16:15:00,236.703,236.74,236.669,236.718,212200000.0
2007-02-06 16:20:00,236.724,236.791,236.714,236.738,301200002.0
2007-02-06 16:25:00,236.749,236.825,236.726,236.733,311400001.0
2007-02-06 16:30:00,236.71,236.784,236.705,236.75,283399999.0
2007-02-06 16:35:00,236.748,236.784,236.696,236.779,228799999.0
2007-02-06 16:40:00,236.778,236.801,236.713,236.746,254100001.0
2007-02-06 16:45:00,236.756,236.774,236.699,236.721,209500000.0
2007-02-06 16:50:00,236.728,236.81,236.677,236.717,246599999.0
2007-02-06 16:55:00,236.707,236.723,236.663,236.7,280000002.0
2007-02-06 17:00:00,236.709,236.721,236.639,236.639,252799999.0
2007-02-06 17:05:00,236.643,236.671,236.621,236.647,203299999.0
2007-02-06 17:10:00,236.648,236.706,236.619,236.68,291600002.0
2007-02-06 17:15:00,236.692,236.692,236.595,236.61,251700001.0
2007-02-06 17:20:00,236.616,236.641,236.584,236.605,283199999.0
2007-02-06 17:25:00,236.61,236.636,236.501,236.526,276000000.0
2007-02-06 17:30:00,236.508,236.548,236.494,236.544,282400001.0
2007-02-06 17:35:00,236.544,236.596,236.453,236.453,342500002.0
2007-02-06 17:40:00,236.47,236.884,236.435,236.884,236700000.0
2007-02-06 17:45:00,236.899,236.981,236.851,236.86,278300000.0
2007-02-06 17:50:00,236.864,236.96,236.84,236.96,317600001.0
2007-02-06 17:55:00,236.96,237.142,236.949,237.111,273800002.0
2007-02-06 18:00:00,237.141,237.21,237.083,237.1,2398999998.0
2007-02-06 18:05:00,237.121,237.173,237.071,237.161,3181499999.0
2007-02-06 18:10:00,237.155,237.272,237.102,237.119,2294000007.0
2007-02-06 18:15:00,237.13,237.156,237.034,237.071,2658499996.0
2007-02-06 18:20:00,237.068,237.136,237.011,237.105,3001099996.0
2007-02-06 18:25:00,237.101,237.135,237.064,237.088,2369199994.0
2007-02-06 18:30:00,237.085,237.151,237.061,237.115,2096000001.0
2007-02-06 18:35:00,237.11,237.159,237.108,237.133,1214300002.0
2007-02-06 18:40:00,237.118,237.164,237.022,237.032,1207500002.0
2007-02-06 18:45:00,237.035,237.052,236.93,236.939,686399997.0
2007-02-06 18:50:00,236.949,236.984,236.924,236.924,1152000003.0
2007-02-06 18:55:00,236.928,236.995,236.914,236.965,1130799995.0
2007-02-06 19:00:00,236.966,236.997,236.932,236.991,813000002.0
2007-02-06 19:05:00,236.987,236.987,236.875,236.895,1511399997.0
2007-02-06 19:10:00,236.882,236.936,236.831,236.927,639100002.0
2007-02-06 19:15:00,236.93,236.974,236.864,236.932,834700003.0
2007-02-06 19:20:00,236.928,236.959,236.848,236.893,1050800004.0
2007-02-06 19:25:00,236.894,236.928,236.851,236.885,1316000000.0
2007-02-06 19:30:00,236.876,236.929,236.834,236.91,1237500001.0
2007-02-06 19:35:00,236.908,236.934,236.836,236.882,1099899999.0
2007-02-06 19:40:00,236.885,236.892,236.795,236.845,1107900001.0
2007-02-06 19:45:00,236.873,236.954,236.849,236.908,689699998.0
2007-02-06 19:50:00,236.91,237.028,236.91,236.974,790499995.0
2007-02-06 19:55:00,237.017,237.028,236.898,236.91,649800000.0
2007-02-06 20:00:00,236.92,236.948,236.844,236.865,643300000.0
2007-02-06 20:05:00,236.865,236.867,236.652,236.709,797200002.0
2007-02-06 20:10:00,236.687,236.715,236.646,236.646,1222500001.0
2007-02-06 20:15:00,236.646,236.725,236.618,236.725,903600002.0
2007-02-06 20:20:00,236.731,236.816,236.708,236.778,1085899999.0
2007-02-06 20:25:00,236.77,236.847,236.754,236.79,1628900000.0
2007-02-06 20:30:00,236.784,236.819,236.572,236.61,1892200000.0
2007-02-06 20:35:00,236.606,236.712,236.586,236.644,742699998.0
2007-02-06 20:40:00,236.656,236.678,236.638,236.67,1402299999.0
2007-02-06 20:45:00,236.677,236.717,236.624,236.665,1107800000.0
2007-02-06 20:50:00,236.665,236.701,236.627,236.641,1014300002.0
2007-02-06 20:55:00,236.652,236.652,236.531,236.575,1755400001.0
2007-02-06 21:00:00,236.58,236.687,236.564,236.687,1518900009.0
2007-02-06 21:05:00,236.675,236.731,236.625,236.72,834200000.0
2007-02-06 21:10:00,236.703,236.766,236.666,236.709,887400000.0
2007-02-06 21:15:00,236.716,236.749,236.664,236.741,1153200001.0
2007-02-06 21:20:00,236.736,236.746,236.674,236.709,1177300000.0
2007-02-06 21:25:00,236.698,236.735,236.623,236.703,770900000.0
2007-02-06 21:30:00,236.697,236.732,236.656,236.718,527500000.0
2007-02-06 21:35:00,236.716,236.734,236.647,236.664,310899998.0
2007-02-06 21:40:00,236.675,236.716,236.632,236.649,569000000.0
2007-02-06 21:45:00,236.649,236.666,236.561,236.613,410100000.0
2007-02-06 21:50:00,236.637,236.638,236.541,236.559,360600000.0
2007-02-06 21:55:00,236.569,236.6,236.52,236.573,418299997.0
2007-02-06 22:00:00,236.558,236.619,236.529,236.572,813899997.0
2007-02-06 22:05:00,236.559,236.561,236.509,236.56,242500000.0
2007-02-06 22:10:00,236.554,236.618,236.534,236.595,285799998.0
2007-02-06 22:15:00,236.608,236.668,236.608,236.64,569600002.0
2007-02-06 22:20:00,236.645,236.725,236.622,236.691,379900002.0
2007-02-06 22:25:00,236.682,236.762,236.652,236.698,627200002.0
2007-02-06 22:30:00,236.725,236.728,236.61,236.645,809800002.0
2007-02-06 22:35:00,236.651,236.715,236.585,236.715,272100000.0
2007-02-06 22:40:00,236.696,236.723,236.658,236.683,429199999.0
2007-02-06 22:45:00,236.689,236.737,236.664,236.717,439500001.0
2007-02-06 22:50:00,236.712,236.75,236.683,236.717,317099999.0
2007-02-06 22:55:00,236.719,236.741,236.64,236.655,425600001.0
2007-02-06 23:00:00,236.638,236.712,236.621,236.698,295000002.0
2007-02-06 23:05:00,236.68,236.735,236.629,236.662,280999999.0
2007-02-06 23:10:00,236.654,236.685,236.624,236.666,325399999.0
2007-02-06 23:15:00,236.643,236.676,236.58,236.623,262100002.0
2007-02-06 23:20:00,236.647,236.668,236.597,236.652,303800000.0
2007-02-06 23:25:00,236.619,236.687,236.597,236.674,287100001.0
2007-02-06 23:30:00,236.679,236.693,236.611,236.649,256200001.0
2007-02-06 23:35:00,236.618,236.683,236.605,236.636,248699999.0
2007-02-06 23:40:00,236.646,236.647,236.542,236.588,254899999.0
2007-02-06 23:45:00,236.598,236.692,236.562,236.617,268200000.0
2007-02-06 23:50:00,236.672,236.715,236.612,236.679,231999999.0
2007-02-06 23:55:00,236.68,236.739,236.645,236.666,254100000.0
2007-02-07 00:00:00,236.689,236.695,236.619,236.645,185100000.0
2007-02-07 00:05:00,236.676,236.695,236.628,236.671,209200001.0
2007-02-07 00:10:00,236.678,236.742,236.646,236.72,274900001.0
2007-02-07 00:15:00,236.717,236.717,236.598,236.655,225199999.0
2007-02-07 00:20:00,236.641,236.648,236.574,236.62,297699999.0
2007-02-07 00:25:00,236.631,236.687,236.589,236.589,271799999.0
2007-02-07 00:30:00,236.568,236.636,236.549,236.606,229999999.0
2007-02-07 00:35:00,236.588,236.626,236.53,236.618,248200001.0
2007-02-07 00:40:00,236.612,236.633,236.56,236.625,213100000.0
2007-02-07 00:45:00,236.641,236.649,236.563,236.621,239899999.0
2007-02-07 00:50:00,236.643,236.675,236.571,236.603,225200002.0
2007-02-07 00:55:00,236.609,236.648,236.57,236.614,238099999.0
2007-02-07 01:00:00,236.6,236.641,236.484,236.604,265400000.0
2007-02-07 01:05:00,236.623,236.653,236.586,236.626,182300000.0
2007-02-07 01:10:00,236.623,236.646,236.541,236.582,311200002.0
2007-02-07 01:15:00,236.605,236.607,236.537,236.559,271599999.0
2007-02-07 01:20:00,236.546,236.546,236.493,236.535,277000002.0
2007-02-07 01:25:00,236.526,236.562,236.454,236.494,241400000.0
2007-02-07 01:30:00,236.501,236.596,236.473,236.594,284200001.0
2007-02-07 01:35:00,236.599,236.604,236.535,236.554,179900000.0
2007-02-07 01:40:00,236.576,236.597,236.505,236.532,182300000.0
2007-02-07 01:45:00,236.548,236.589,236.52,236.56,221899999.0
2007-02-07 01:50:00,236.575,236.595,236.541,236.564,264500001.0
2007-02-07 01:55:00,236.57,236.61,236.559,236.607,294900002.0
2007-02-07 02:00:00,236.575,236.618,236.519,236.612,165500000.0
2007-02-07 02:05:00,236.625,236.647,236.579,236.603,221200000.0
2007-02-07 02:10:00,236.635,236.713,236.635,236.709,293200000.0
2007-02-07 02:15:00,236.708,236.736,236.624,236.658,231000001.0
2007-02-07 02:20:00,236.682,236.737,236.638,236.689,208900000.0
2007-02-07 02:25:00,236.69,236.722,236.617,236.675,292599999.0
2007-02-07 02:30:00,236.676,236.72,236.62,236.63,205300000.0
2007-02-07 02:35:00,236.634,236.714,236.578,236.714,323199999.0
2007-02-07 02:40:00,236.697,236.707,236.611,236.637,286099999.0
2007-02-07 02:45:00,236.643,236.659,236.588,236.6,368799998.0
2007-02-07 02:50:00,236.587,236.62,236.549,236.62,278799999.0
2007-02-07 02:55:00,236.614,236.701,236.552,236.699,270699999.0
2007-02-07 03:00:00,236.666,236.683,236.597,236.668,283399999.0
2007-02-07 03:05:00,236.664,236.675,236.586,236.598,259599999.0
2007-02-07 03:10:00,236.584,236.612,236.526,236.59,246300001.0
2007-02-07 03:15:00,236.594,236.624,236.533,236.607,263000000.0
2007-02-07 03:20:00,236.571,236.622,236.56,236.582,349199998.0
2007-02-07 03:25:00,236.584,236.627,236.528,236.528,133300000.0
2007-02-07 03:30:00,236.544,236.547,236.408,236.412,271699998.0
2007-02-07 03:35:00,236.38,236.491,236.378,236.487,202600000.0
2007-02-07 03:40:00,236.489,236.539,236.445,236.533,297200000.0
2007-02-07 03:45:00,236.52,236.563,236.495,236.519,239699999.0
2007-02-07 03:50:00,236.553,236.6,236.533,236.6,201300000.0
2007-02-07 03:55:00,236.623,236.635,236.546,236.6,255700000.0
2007-02-07 04:00:00,236.577,236.632,236.51,236.625,228400000.0
2007-02-07 04:05:00,236.627,236.653,236.577,236.589,294899999.0
2007-02-07 04:10:00,236.656,236.72,236.649,236.7,295999999.0
2007-02-07 04:15:00,236.732,236.789,236.689,236.738,359000001.0
2007-02-07 04:20:00,236.735,236.735,236.653,236.73,266700001.0
2007-02-07 04:25:00,236.723,236.736,236.643,236.707,201300001.0
2007-02-07 04:30:00,236.692,236.742,236.614,236.741,203900000.0
2007-02-07 04:35:00,236.736,236.75,236.677,236.75,271300000.0
2007-02-07 04:40:00,236.737,236.749,236.686,236.726,268800000.0
2007-02-07 04:45:00,236.723,236.744,236.673,236.692,236500001.0
2007-02-07 04:50:00,236.689,236.759,236.689,236.759,341300001.0
2007-02-07 04:55:00,236.748,236.779,236.721,236.779,224100000.0
2007-02-07 05:00:00,236.771,236.797,236.738,236.779,205100000.0
2007-02-07 05:05:00,236.762,236.78,236.711,236.777,264800000.0
2007-02-07 05:10:00,236.772,236.787,236.695,236.774,339800002.0
2007-02-07 05:15:00,236.773,236.778,236.727,236.764,273800002.0
2007-02-07 05:20:00,236.768,236.8,236.744,236.77,282300001.0
2007-02-07 05:25:00,236.775,236.821,236.751,236.799,320500000.0
2007-02-07 05:30:00,236.815,236.837,236.788,236.81,226699998.0
2007-02-07 05:35:00,236.808,236.826,236.766,236.804,291000000.0
2007-02-07 05:40:00,236.826,236.837,236.771,236.81,264500000.0
2007-02-07 05:45:00,236.813,236.888,236.786,236.888,272499999.0
2007-02-07 05:50:00,236.878,236.93,236.855,236.884,267899999.0
2007-02-07 05:55:00,236.886,236.886,236.804,236.852,254300000.0
2007-02-07 06:00:00,236.867,236.867,236.753,236.793,226200001.0
2007-02-07 06:05:00,236.795,236.83,236.783,236.817,251100001.0
2007-02-07 06:10:00,236.828,236.859,236.815,236.839,213400000.0
2007-02-07 06:15:00,236.848,236.86,236.8,236.8,269399997.0
2007-02-07 06:20:00,236.801,236.811,236.704,236.704,226400000.0
2007-02-07 06:25:00,236.714,236.782,236.7,236.725,254500000.0
2007-02-07 06:30:00,236.721,236.742,236.627,236.742,258900000.0
2007-02-07 06:35:00,236.73,236.747,236.682,236.737,280200001.0
2007-02-07 06:40:00,236.722,236.732,236.664,236.705,198200001.0
2007-02-07 06:45:00,236.697,236.707,236.64,236.692,273200002.0
2007-02-07 06:50:00,236.687,236.71,236.646,236.684,255000000.0
2007-02-07 06:55:00,236.681,236.699,236.653,236.698,240000002.0
2007-02-07 07:00:00,236.704,236.743,236.628,236.73,282299999.0
2007-02-07 07:05:00,236.731,236.758,236.676,236.716,250100000.0
2007-02-07 07:10:00,236.734,236.842,236.699,236.785,199600000.0
2007-02-07 07:15:00,236.847,236.847,236.753,236.804,274300000.0
2007-02-07 07:20:00,236.798,236.833,236.778,236.789,277400002.0
2007-02-07 07:25:00,236.779,236.846,236.779,236.835,311600000.0
2007-02-07 07:30:00,236.822,236.838,236.791,236.831,253500000.0
2007-02-07 07:35:00,236.862,236.862,236.774,236.774,226399999.0
2007-02-07 07:40:00,236.82,236.85,236.78,236.838,207600000.0
2007-02-07 07:45:00,236.834,236.876,236.82,236.876,256200001.0
2007-02-07 07:50:00,236.889,236.991,236.878,236.978,285700001.0
2007-02-07 07:55:00,236.939,236.981,236.896,236.958,245800003.0
2007-02-07 08:00:00,236.987,237.096,236.987,237.048,192800000.0
2007-02-07 08:05:00,237.038,237.228,237.038,237.192,218200000.0
2007-02-07 08:10:00,237.197,237.285,237.172,237.243,276400002.0
2007-02-07 08:15:00,237.259,237.264,237.142,237.19,260700003.0
2007-02-07 08:20:00,237.231,237.247,237.154,237.2,260900001.0
2007-02-07 08:25:00,237.172,237.193,237.063,237.13,249499999.0
2007-02-07 08:30:00,237.108,237.235,237.108,237.156,298200000.0
2007-02-07 08:35:00,237.186,237.261,237.176,237.208,220800002.0
2007-02-07 08:40:00,237.219,237.244,237.125,237.159,286200000.0
2007-02-07 08:45:00,237.153,237.219,237.13,237.215,243100000.0
2007-02-07 08:50:00,237.218,237.232,237.164,237.187,168200001.0
2007-02-07 08:55:00,237.205,237.206,237.092,237.116,217700001.0
2007-02-07 09:00:00,237.111,237.181,237.107,237.156,256899997.0
2007-02-07 09:05:00,237.152,237.157,237.042,237.06,230200003.0
2007-02-07 09:10:00,237.092,237.119,237.074,237.111,146000000.0
2007-02-07 09:15:00,237.131,237.31,237.125,237.31,241499999.0
2007-02-07 09:20:00,237.306,237.366,237.254,237.326,285200001.0
2007-02-07 09:25:00,237.33,237.363,237.289,237.309,297700001.0
2007-02-07 09:30:00,237.317,237.404,237.309,237.328,199200000.0
2007-02-07 09:35:00,237.319,237.405,237.319,237.36,282000000.0
2007-02-07 09:40:00,237.346,237.437,237.291,237.403,231000001.0
2007-02-07 09:45:00,237.394,237.509,237.367,237.503,209500001.0
2007-02-07 09:50:00,237.504,237.521,237.346,237.371,271700003.0
2007-02-07 09:55:00,237.381,237.452,237.37,237.427,241700000.0
2007-02-07 10:00:00,237.43,237.444,237.33,237.352,246199998.0
2007-02-07 10:05:00,237.392,237.425,237.368,237.402,198000000.0
2007-02-07 10:10:00,237.401,237.401,237.239,237.251,140900000.0
2007-02-07 10:15:00,237.268,237.328,237.26,237.283,246799999.0
2007-02-07 10:20:00,237.299,237.304,237.212,237.293,251900001.0
2007-02-07 10:25:00,237.293,237.388,237.293,237.364,280999999.0
2007-02-07 10:30:00,237.374,237.43,237.333,237.423,372900002.0
2007-02-07 10:35:00,237.4,237.423,237.325,237.334,204100002.0
2007-02-07 10:40:00,237.353,237.409,237.344,237.398,234800001.0
2007-02-07 10:45:00,237.413,237.521,237.405,237.521,280300000.0
2007-02-07 10:50:00,237.534,237.553,237.477,237.531,232800001.0
2007-02-07 10:55:00,237.517,237.525,237.439,237.447,204300001.0
2007-02-07 11:00:00,237.449,237.449,237.342,237.342,197199999.0
2007-02-07 11:05:00,237.321,237.385,237.312,237.377,207300001.0
2007-02-07 11:10:00,237.375,237.42,237.324,237.42,224900000.0
2007-02-07 11:15:00,237.412,237.459,237.352,237.428,374100000.0
2007-02-07 11:20:00,237.429,237.469,237.374,237.404,257600001.0
2007-02-07 11:25:00,237.389,237.406,237.334,237.38,288700000.0
2007-02-07 11:30:00,237.362,237.362,237.241,237.241,279100001.0
2007-02-07 11:35:00,237.235,237.393,237.235,237.364,304499999.0
2007-02-07 11:40:00,237.373,237.398,237.286,237.325,264600001.0
2007-02-07 11:45:00,237.339,237.562,237.339,237.461,260100000.0
2007-02-07 11:50:00,237.449,237.604,237.434,237.601,187800000.0
2007-02-07 11:55:00,237.587,237.587,237.467,237.485,193200000.0
2007-02-07 12:00:00,237.498,237.627,237.474,237.573,237100001.0
2007-02-07 12:05:00,237.576,237.597,237.533,237.58,261699999.0
2007-02-07 12:10:00,237.633,237.653,237.534,237.544,264299998.0
2007-02-07 12:15:00,237.547,237.611,237.502,237.603,271199999.0
2007-02-07 12:20:00,237.616,237.791,237.616,237.749,267700003.0
2007-02-07 12:25:00,237.733,237.733,237.654,237.674,328400003.0
2007-02-07 12:30:00,237.66,237.779,237.66,237.756,198400000.0
2007-02-07 12:35:00,237.759,237.766,237.694,237.715,262000000.0
2007-02-07 12:40:00,237.695,237.843,237.671,237.77,331599999.0
2007-02-07 12:45:00,237.781,237.787,237.714,237.734,261700001.0
2007-02-07 12:50:00,237.727,237.784,237.675,237.766,278600001.0
2007-02-07 12:55:00,237.756,237.803,237.707,237.803,193100000.0
2007-02-07 13:00:00,237.813,237.856,237.788,237.84,312400000.0
2007-02-07 13:05:00,237.873,237.884,237.824,237.824,205199998.0
2007-02-07 13:10:00,237.822,237.929,237.782,237.782,207100000.0
2007-02-07 13:15:00,237.827,237.876,237.763,237.844,327500001.0
2007-02-07 13:20:00,237.854,237.9,237.83,237.885,283200001.0
2007-02-07 13:25:00,237.839,237.886,237.802,237.858,269600000.0
2007-02-07 13:30:00,237.869,237.887,237.74,237.81,254600001.0
2007-02-07 13:35:00,237.805,237.856,237.754,237.816,286500003.0
2007-02-07 13:40:00,237.795,237.865,237.758,237.865,280099999.0
2007-02-07 13:45:00,237.841,237.884,237.8,237.884,185999999.0
2007-02-07 13:50:00,237.873,237.905,237.814,237.902,211100000.0
2007-02-07 13:55:00,237.882,237.917,237.839,237.897,205599999.0
2007-02-07 14:00:00,237.905,237.922,237.847,237.886,225899999.0
2007-02-07 14:05:00,237.869,237.91,237.86,237.885,261799997.0
2007-02-07 14:10:00,237.884,237.943,237.88,237.915,270599999.0
2007-02-07 14:15:00,237.915,237.941,237.856,237.903,301099999.0
2007-02-07 14:20:00,237.911,237.929,237.853,237.886,213000000.0
2007-02-07 14:25:00,237.897,237.948,237.85,237.943,197200000.0
2007-02-07 14:30:00,237.917,237.93,237.819,237.85,337700006.0
2007-02-07 14:35:00,237.858,237.908,237.809,237.812,273500000.0
2007-02-07 14:40:00,237.808,237.835,237.765,237.8,271800001.0
2007-02-07 14:45:00,237.787,237.807,237.734,237.797,193800000.0
2007-02-07 14:50:00,237.778,237.806,237.74,237.806,257400001.0
2007-02-07 14:55:00,237.792,237.802,237.716,237.716,256500001.0
2007-02-07 15:00:00,237.746,237.787,237.712,237.769,303700002.0
2007-02-07 15:05:00,237.754,237.819,237.747,237.799,237399999.0
2007-02-07 15:10:00,237.817,237.936,237.81,237.936,165600001.0
2007-02-07 15:15:00,237.925,237.934,237.839,237.839,248500000.0
2007-02-07 15:20:00,237.835,237.871,237.823,237.823,222500000.0
2007-02-07 15:25:00,237.816,237.846,237.763,237.763,282900001.0
2007-02-07 15:30:00,237.748,237.968,237.723,237.943,223999998.0
2007-02-07 15:35:00,237.957,237.957,237.858,237.894,230299999.0
2007-02-07 15:40:00,237.899,237.914,237.85,237.881,181899999.0
2007-02-07 15:45:00,237.879,237.922,237.836,237.86,217400000.0
2007-02-07 15:50:00,237.846,237.862,237.804,237.818,257999999.0
2007-02-07 15:55:00,237.821,237.842,237.646,237.718,216199999.0
2007-02-07 16:00:00,237.712,237.744,237.618,237.659,202499999.0
2007-02-07 16:05:00,237.717,237.717,237.642,237.712,216799999.0
2007-02-07 16:10:00,237.693,237.714,237.623,237.63,363899999.0
2007-02-07 16:15:00,237.646,237.671,237.576,237.576,266400000.0
2007-02-07 16:20:00,237.547,237.599,237.525,237.573,279900000.0
2007-02-07 16:25:00,237.581,237.617,237.534,237.603,217600000.0
2007-02-07 16:30:00,237.562,237.575,237.362,237.554,322100000.0
2007-02-07 16:35:00,237.525,237.596,237.525,237.553,293999998.0
2007-02-07 16:40:00,237.553,237.628,237.549,237.589,271799999.0
2007-02-07 16:45:00,237.584,237.641,237.564,237.593,276700000.0
2007-02-07 16:50:00,237.599,237.62,237.548,237.575,306900000.0
2007-02-07 16:55:00,237.574,237.607,237.44,237.46,346099998.0
2007-02-07 17:00:00,237.468,237.595,237.463,237.589,274900001.0
2007-02-07 17:05:00,237.595,237.716,237.595,237.706,283700000.0
2007-02-07 17:10:00,237.734,237.771,237.707,237.73,284200000.0
2007-02-07 17:15:00,237.727,237.767,237.66,237.717,224600000.0
2007-02-07 17:20:00,237.745,237.901,237.735,237.895,242900000.0
2007-02-07 17:25:00,237.904,237.92,237.71,237.775,276900002.0
2007-02-07 17:30:00,237.771,237.797,237.731,237.757,241399999.0
2007-02-07 17:35:00,237.753,237.797,237.711,237.741,296700001.0
2007-02-07 17:40:00,237.741,237.744,237.666,237.677,203500000.0
2007-02-07 17:45:00,237.692,237.743,237.663,237.705,241900001.0
2007-02-07 17:50:00,237.698,237.723,237.656,237.723,144700000.0
2007-02-07 17:55:00,237.712,237.736,237.653,237.653,327900003.0
2007-02-07 18:00:00,237.673,237.735,237.659,237.679,2604899991.0
2007-02-07 18:05:00,237.673,237.726,237.602,237.605,3207799999.0
2007-02-07 18:10:00,237.601,237.619,237.5,237.593,2217399997.0
2007-02-07 18:15:00,237.607,237.609,237.52,237.584,2444299998.0
2007-02-07 18:20:00,237.605,237.632,237.476,237.52,3233499997.0
2007-02-07 18:25:00,237.538,237.589,237.51,237.53,2053100000.0
2007-02-07 18:30:00,237.529,237.565,237.451,237.532,1895199997.0
2007-02-07 18:35:00,237.518,237.586,237.503,237.52,1257900000.0
2007-02-07 18:40:00,237.547,237.564,237.495,237.501,1114899996.0
2007-02-07 18:45:00,237.502,237.627,237.498,237.627,848900002.0
2007-02-07 18:50:00,237.627,237.643,237.575,237.607,1165399999.0
2007-02-07 18:55:00,237.62,237.684,237.619,237.654,1179400003.0
2007-02-07 19:00:00,237.647,237.755,237.647,237.744,844500001.0
2007-02-07 19:05:00,237.736,237.76,237.678,237.7,1326700001.0
2007-02-07 19:10:00,237.709,237.755,237.673,237.724,554299999.0
2007-02-07 19:15:00,237.726,237.789,237.707,237.759,953800001.0
2007-02-07 19:20:00,237.707,237.831,237.707,237.777,1069499999.0
2007-02-07 19:25:00,237.791,237.818,237.732,237.792,1237800001.0
2007-02-07 19:30:00,237.782,237.87,237.726,237.837,1067300001.0
2007-02-07 19:35:00,237.84,237.883,237.831,237.846,1105999997.0
2007-02-07 19:40:00,237.852,237.912,237.84,237.895,1101900002.0
2007-02-07 19:45:00,237.897,237.917,237.862,237.901,754900000.0
2007-02-07 19:50:00,237.905,237.966,237.886,237.939,838500000.0
2007-02-07 19:55:00,237.937,237.963,237.875,237.894,760699998.0
2007-02-07 20:00:00,237.918,237.955,237.873,237.894,619400003.0
2007-02-07 20:05:00,237.903,237.951,237.864,237.915,878000004.0
2007-02-07 20:10:00,237.935,237.959,237.823,237.829,1338799998.0
2007-02-07 20:15:00,237.828,237.883,237.811,237.811,740499999.0
2007-02-07 20:20:00,237.792,237.811,237.701,237.715,1057899996.0
2007-02-07 20:25:00,237.742,237.785,237.702,237.735,1698600001.0
2007-02-07 20:30:00,237.741,237.785,237.706,237.732,1631700002.0
2007-02-07 20:35:00,237.733,237.763,237.71,237.739,781600000.0
2007-02-07 20:40:00,237.75,237.785,237.695,237.785,1423500000.0
2007-02-07 20:45:00,237.792,237.8,237.708,237.776,1229500004.0
2007-02-07 20:50:00,237.78,237.816,237.73,237.775,935000003.0
2007-02-07 20:55:00,237.78,237.84,237.764,237.804,1785599999.0
2007-02-07 21:00:00,237.813,237.839,237.793,237.805,1545100000.0
2007-02-07 21:05:00,237.809,237.835,237.784,237.812,713200000.0
2007-02-07 21:10:00,237.82,237.856,237.798,237.82,975900004.0
2007-02-07 21:15:00,237.819,237.876,237.803,237.812,1118599999.0
2007-02-07 21:20:00,237.82,237.86,237.807,237.826,1164200001.0
2007-02-07 21:25:00,237.813,237.869,237.767,237.863,693700000.0
2007-02-07 21:30:00,237.814,237.835,237.718,237.725,532500002.0
2007-02-07 21:35:00,237.712,237.734,237.658,237.684,246500000.0
2007-02-07 21:40:00,237.664,237.729,237.635,237.71,502200000.0
2007-02-07 21:45:00,237.717,237.727,237.635,237.673,529599997.0
2007-02-07 21:50:00,237.667,237.667,237.55,237.613,356099998.0
2007-02-07 21:55:00,237.601,237.645,237.534,237.583,418900000.0
2007-02-07 22:00:00,237.572,237.59,237.489,237.553,866599998.0
2007-02-07 22:05:00,237.543,237.635,237.537,237.588,321899998.0
2007-02-07 22:10:00,237.59,237.634,237.559,237.581,308099999.0
2007-02-07 22:15:00,237.571,237.636,237.523,237.601,492500001.0
2007-02-07 22:20:00,237.612,237.638,237.546,237.601,368500001.0
2007-02-07 22:25:00,237.592,237.629,237.568,237.582,535699999.0
2007-02-07 22:30:00,237.596,237.617,237.535,237.597,736200004.0
2007-02-07 22:35:00,237.608,237.608,237.529,237.575,302299997.0
2007-02-07 22:40:00,237.615,237.636,237.556,237.598,384000001.0
2007-02-07 22:45:00,237.617,237.653,237.551,237.614,410200000.0
2007-02-07 22:50:00,237.591,237.655,237.59,237.604,386200001.0
2007-02-07 22:55:00,237.586,237.628,237.543,237.558,287100000.0
2007-02-07 23:00:00,237.564,237.65,237.564,237.639,313299998.0
2007-02-07 23:05:00,237.621,237.661,237.597,237.639,194600000.0
2007-02-07 23:10:00,237.64,237.666,237.602,237.652,222299999.0
2007-02-07 23:15:00,237.681,237.711,237.638,237.692,267900001.0
2007-02-07 23:20:00,237.701,237.735,237.659,237.681,250400001.0
2007-02-07 23:25:00,237.703,237.812,237.676,237.746,298299999.0
2007-02-07 23:30:00,237.774,237.788,237.735,237.772,345800005.0
2007-02-07 23:35:00,237.776,237.797,237.709,237.786,192100000.0
2007-02-07 23:40:00,237.77,237.794,237.685,237.685,242300000.0
2007-02-07 23:45:00,237.73,237.757,237.678,237.712,246400000.0
2007-02-07 23:50:00,237.72,237.784,237.679,237.78,248900001.0
2007-02-07 23:55:00,237.746,237.805,237.717,237.774,197199999.0
2007-02-08 00:00:00,237.775,237.775,237.55,237.574,219900001.0
2007-02-08 00:05:00,237.559,237.622,237.545,237.608,237299999.0
2007-02-08 00:10:00,237.609,237.613,237.556,237.572,293400001.0
2007-02-08 00:15:00,237.578,237.589,237.529,237.589,265900001.0
2007-02-08 00:20:00,237.575,237.636,237.541,237.588,220500001.0
2007-02-08 00:25:00,237.611,237.667,237.575,237.655,272500000.0
2007-02-08 00:30:00,237.636,237.682,237.611,237.66,241199999.0
2007-02-08 00:35:00,237.655,237.685,237.605,237.676,196900000.0
2007-02-08 00:40:00,237.651,237.679,237.59,237.605,186199999.0
2007-02-08 00:45:00,237.591,237.663,237.584,237.616,184799999.0
2007-02-08 00:50:00,237.652,237.67,237.585,237.612,238399999.0
2007-02-08 00:55:00,237.61,237.624,237.565,237.584,252400000.0
2007-02-08 01:00:00,237.593,237.603,237.528,237.54,265599999.0
2007-02-08 01:05:00,237.522,237.652,237.501,237.594,221399999.0
2007-02-08 01:10:00,237.571,237.642,237.558,237.631,261400000.0
2007-02-08 01:15:00,237.66,237.688,237.618,237.682,232600002.0
2007-02-08 01:20:00,237.675,237.755,237.673,237.704,308599999.0
2007-02-08 01:25:00,237.696,237.76,237.651,237.703,217400002.0
2007-02-08 01:30:00,237.705,237.77,237.698,237.77,223799999.0
2007-02-08 01:35:00,237.758,237.793,237.726,237.77,185099999.0
2007-02-08 01:40:00,237.771,237.8,237.708,237.781,288399998.0
2007-02-08 01:45:00,237.774,237.819,237.74,237.74,228200000.0
2007-02-08 01:50:00,237.747,237.792,237.655,237.718,234199998.0
2007-02-08 01:55:00,237.729,237.74,237.648,237.695,201900000.0
2007-02-08 02:00:00,237.69,237.779,237.683,237.703,246700001.0
2007-02-08 02:05:00,237.718,237.826,237.718,237.772,227600000.0
2007-02-08 02:10:00,237.794,237.808,237.729,237.777,299100000.0
2007-02-08 02:15:00,237.763,237.786,237.703,237.78,271400001.0
2007-02-08 02:20:00,237.789,237.858,237.789,237.842,239100000.0
2007-02-08 02:25:00,237.857,237.895,237.827,237.851,322999998.0
2007-02-08 02:30:00,237.819,237.841,237.726,237.774,113600000.0
2007-02-08 02:35:00,237.754,237.78,237.706,237.722,273500001.0
2007-02-08 02:40:00,237.711,237.772,237.701,237.75,204100000.0
2007-02-08 02:45:00,237.736,237.809,237.728,237.745,332400001.0
2007-02-08 02:50:00,237.745,237.793,237.71,237.793,253700001.0
2007-02-08 02:55:00,237.775,237.797,237.725,237.787,213900000.0
2007-02-08 03:00:00,237.764,237.842,237.738,237.825,208400001.0
2007-02-08 03:05:00,237.842,237.889,237.816,237.857,313300001.0
2007-02-08 03:10:00,237.848,237.89,237.809,237.884,219499998.0
2007-02-08 03:15:00,237.877,237.877,237.775,237.811,278000000.0
2007-02-08 03:20:00,237.809,237.823,237.738,237.788,248100001.0
2007-02-08 03:25:00,237.745,237.826,237.721,237.804,210200000.0
2007-02-08 03:30:00,237.804,237.89,237.804,237.838,346099998.0
2007-02-08 03:35:00,237.863,237.903,237.802,237.903,280300002.0
2007-02-08 03:40:00,237.894,237.917,237.839,237.915,240000000.0
2007-02-08 03:45:00,237.922,237.928,237.877,237.877,298000000.0
2007-02-08 03:50:00,237.867,237.867,237.792,237.792,206000001.0
2007-02-08 03:55:00,237.762,237.877,237.718,237.855,272299999.0
2007-02-08 04:00:00,237.856,237.886,237.798,237.856,222000001.0
2007-02-08 04:05:00,237.843,237.843,237.78,237.804,407600001.0
2007-02-08 04:10:00,237.814,237.842,237.786,237.835,293700000.0
2007-02-08 04:15:00,237.825,237.848,237.794,237.829,281400000.0
2007-02-08 04:20:00,237.836,237.878,237.8,237.858,278500001.0
2007-02-08 04:25:00,237.85,238.119,237.85,238.06,197799999.0
2007-02-08 04:30:00,238.081,238.099,238.023,238.048,128800000.0
2007-02-08 04:35:00,238.041,238.134,238.038,238.134,240700000.0
2007-02-08 04:40:00,238.142,238.163,238.084,238.11,310299997.0
2007-02-08 04:45:00,238.102,238.169,238.077,238.086,274499998.0
2007-02-08 04:50:00,238.095,238.148,238.054,238.14,280800000.0
2007-02-08 04:55:00,238.136,238.239,238.132,238.182,192100000.0
2007-02-08 05:00:00,238.161,238.212,238.146,238.19,353000000.0
2007-02-08 05:05:00,238.211,238.212,238.13,238.207,222100001.0
2007-02-08 05:10:00,238.197,238.212,238.106,238.206,289399999.0
2007-02-08 05:15:00,238.182,238.309,238.15,238.284,233000000.0
2007-02-08 05:20:00,238.286,238.368,238.276,238.34,252799999.0
2007-02-08 05:25:00,238.323,238.346,238.227,238.329,286099999.0
2007-02-08 05:30:00,238.35,238.35,238.269,238.295,299300000.0
2007-02-08 05:35:00,238.307,238.314,238.186,238.217,232500001.0
2007-02-08 05:40:00,238.233,238.291,238.215,238.227,272500001.0
2007-02-08 05:45:00,238.243,238.278,238.226,238.274,275700000.0
2007-02-08 05:50:00,238.261,238.279,238.218,238.218,287400000.0
2007-02-08 05:55:00,238.213,238.266,238.19,238.238,232599999.0
2007-02-08 06:00:00,238.221,238.221,238.146,238.193,297300002.0
2007-02-08 06:05:00,238.186,238.28,238.17,238.232,307200003.0
2007-02-08 06:10:00,238.246,238.258,238.171,238.2,229300000.0
2007-02-08 06:15:00,238.221,238.234,238.161,238.195,360199999.0
2007-02-08 06:20:00,238.212,238.213,238.102,238.152,265599999.0
2007-02-08 06:25:00,238.149,238.182,238.135,238.174,368900000.0
2007-02-08 06:30:00,238.183,238.223,238.148,238.22,251899999.0
2007-02-08 06:35:00,238.214,238.29,238.214,238.24,259100001.0
2007-02-08 06:40:00,238.21,238.257,238.175,238.191,270499999.0
2007-02-08 06:45:00,238.18,238.248,238.156,238.241,225400000.0
2007-02-08 06:50:00,238.256,238.256,238.198,238.239,253400001.0
2007-02-08 06:55:00,238.222,238.277,238.199,238.247,229200000.0
2007-02-08 07:00:00,238.274,238.318,238.217,238.28,245200000.0
2007-02-08 07:05:00,238.279,238.294,238.179,238.212,210799999.0
2007-02-08 07:10:00,238.211,238.231,238.192,238.205,361100000.0
2007-02-08 07:15:00,238.195,238.209,238.11,238.169,267500001.0
2007-02-08 07:20:00,238.161,238.193,238.126,238.134,225099999.0
2007-02-08 07:25:00,238.113,238.155,238.085,238.145,287600000.0
2007-02-08 07:30:00,238.14,238.201,238.136,238.201,239100000.0
2007-02-08 07:35:00,238.174,238.305,238.111,238.234,236400000.0
2007-02-08 07:40:00,238.235,238.285,238.201,238.231,256200002.0
2007-02-08 07:45:00,238.229,238.253,238.153,238.158,269100002.0
2007-02-08 07:50:00,238.165,238.235,238.149,238.235,300500002.0
2007-02-08 07:55:00,238.223,238.264,238.2,238.264,272300001.0
2007-02-08 08:00:00,238.254,238.296,238.179,238.276,226999998.0
2007-02-08 08:05:00,238.266,238.277,238.215,238.215,281099997.0
2007-02-08 08:10:00,238.232,238.232,238.128,238.172,191500000.0
2007-02-08 08:15:00,238.171,238.197,238.125,238.156,266000001.0
2007-02-08 08:20:00,238.175,238.278,238.166,238.278,292500002.0
2007-02-08 08:25:00,238.247,238.289,238.23,238.266,253899999.0
2007-02-08 08:30:00,238.254,238.265,238.188,238.265,268700000.0
2007-02-08 08:35:00,238.261,238.312,238.253,238.281,259399999.0
2007-02-08 08:40:00,238.292,238.415,238.242,238.415,289599999.0
2007-02-08 08:45:00,238.412,238.562,238.369,238.537,261200000.0
2007-02-08 08:50:00,238.547,238.678,238.547,238.657,243500000.0
2007-02-08 08:55:00,238.686,238.745,238.581,238.6,170300000.0
2007-02-08 09:00:00,238.579,238.639,238.554,238.596,229399999.0
2007-02-08 09:05:00,238.597,238.597,238.461,238.461,202099999.0
2007-02-08 09:10:00,238.463,238.64,238.455,238.62,215900001.0
2007-02-08 09:15:00,238.633,238.68,238.6,238.651,238900001.0
2007-02-08 09:20:00,238.644,238.704,238.569,238.665,252600000.0
2007-02-08 09:25:00,238.66,238.666,238.547,238.566,290300000.0
2007-02-08 09:30:00,238.554,238.596,238.386,238.415,313600000.0
2007-02-08 09:35:00,238.411,238.459,238.373,238.375,280999998.0
2007-02-08 09:40:00,238.373,238.395,238.324,238.361,198299999.0
2007-02-08 09:45:00,238.362,238.401,238.273,238.365,221399998.0
2007-02-08 09:50:00,238.383,238.438,238.325,238.425,330000001.0
2007-02-08 09:55:00,238.424,238.462,238.385,238.442,179100000.0
2007-02-08 10:00:00,238.487,238.609,238.453,238.486,287200002.0
2007-02-08 10:05:00,238.495,238.495,238.447,238.474,309600001.0
2007-02-08 10:10:00,238.487,238.492,238.423,238.441,213699999.0
2007-02-08 10:15:00,238.431,238.431,238.29,238.338,244500000.0
2007-02-08 10:20:00,238.366,238.424,238.341,238.405,212000001.0
2007-02-08 10:25:00,238.404,238.47,238.402,238.437,307200001.0
2007-02-08 10:30:00,238.441,238.466,238.368,238.461,250500001.0
2007-02-08 10:35:00,238.479,238.489,238.394,238.42,232099998.0
2007-02-08 10:40:00,238.415,238.42,238.307,238.362,290700000.0
2007-02-08 10:45:00,238.372,238.374,238.297,238.3,337900000.0
2007-02-08 10:50:00,238.304,238.422,238.304,238.41,250100001.0
2007-02-08 10:55:00,238.39,238.433,238.326,238.403,278300000.0
2007-02-08 11:00:00,238.422,238.422,238.321,238.378,211600000.0
2007-02-08 11:05:00,238.374,238.402,238.291,238.301,219200001.0
2007-02-08 11:10:00,238.295,238.351,238.278,238.336,237000000.0
2007-02-08 11:15:00,238.328,238.35,238.121,238.196,175999999.0
2007-02-08 11:20:00,238.193,238.24,238.184,238.225,208100000.0
2007-02-08 11:25:00,238.214,238.302,238.198,238.248,251099999.0
2007-02-08 11:30:00,238.253,238.271,238.129,238.135,216099998.0
2007-02-08 11:35:00,238.149,238.187,238.125,238.151,207600000.0
2007-02-08 11:40:00,238.14,238.156,238.032,238.1,350799998.0
2007-02-08 11:45:00,238.089,238.263,238.089,238.263,265600000.0
2007-02-08 11:50:00,238.273,238.297,238.216,238.224,188500000.0
2007-02-08 11:55:00,238.231,238.324,238.217,238.3,237799999.0
2007-02-08 12:00:00,238.303,238.4,238.273,238.389,227500000.0
2007-02-08 12:05:00,238.374,238.514,238.318,238.497,255000001.0
2007-02-08 12:10:00,238.517,238.532,238.462,238.524,270199999.0
2007-02-08 12:15:00,238.511,238.583,238.474,238.573,316600001.0
2007-02-08 12:20:00,238.559,238.591,238.498,238.552,207600000.0
2007-02-08 12:25:00,238.569,238.595,238.547,238.576,190400002.0
2007-02-08 12:30:00,238.565,238.622,238.541,238.602,228700000.0
2007-02-08 12:35:00,238.596,238.633,238.567,238.633,268600000.0
2007-02-08 12:40:00,238.634,238.634,238.459,238.573,263400002.0
2007-02-08 12:45:00,238.568,238.583,238.513,238.514,232899999.0
2007-02-08 12:50:00,238.541,238.558,238.489,238.528,227100000.0
2007-02-08 12:55:00,238.541,238.607,238.532,238.565,271200000.0
2007-02-08 13:00:00,238.568,238.608,238.555,238.575,254400000.0
2007-02-08 13:05:00,238.604,238.623,238.544,238.544,333400001.0
2007-02-08 13:10:00,238.537,238.553,238.457,238.526,310900001.0
2007-02-08 13:15:00,238.511,238.529,238.426,238.493,272500000.0
2007-02-08 13:20:00,238.49,238.529,238.451,238.529,210900001.0
2007-02-08 13:25:00,238.485,238.554,238.469,238.55,240799999.0
2007-02-08 13:30:00,238.53,238.574,238.516,238.54,280000000.0
2007-02-08 13:35:00,238.526,238.563,238.474,238.551,277600000.0
2007-02-08 13:40:00,238.542,238.63,238.542,238.616,362100002.0
2007-02-08 13:45:00,238.607,238.842,238.607,238.686,283600000.0
2007-02-08 13:50:00,238.689,238.736,238.672,238.723,217500001.0
2007-02-08 13:55:00,238.691,238.709,238.507,238.507,280000002.0
2007-02-08 14:00:00,238.498,238.512,238.243,238.243,225900001.0
2007-02-08 14:05:00,238.18,238.228,238.081,238.171,233199999.0
2007-02-08 14:10:00,238.166,238.186,238.029,238.116,276300000.0
2007-02-08 14:15:00,238.114,238.114,237.854,237.866,250400000.0
2007-02-08 14:20:00,237.814,238.01,237.775,238.0,201700000.0
2007-02-08 14:25:00,238.011,238.046,237.98,237.999,267900002.0
2007-02-08 14:30:00,237.959,238.019,237.952,237.985,318400000.0
2007-02-08 14:35:00,237.969,237.993,237.882,237.983,231500000.0
2007-02-08 14:40:00,237.973,237.976,237.87,237.887,241600002.0
2007-02-08 14:45:00,237.909,237.942,237.833,237.862,229300000.0
2007-02-08 14:50:00,237.845,237.894,237.808,237.892,288800003.0
2007-02-08 14:55:00,237.9,237.906,237.811,237.865,250900000.0
2007-02-08 15:00:00,237.869,237.869,237.811,237.833,243899999.0
2007-02-08 15:05:00,237.806,237.824,237.583,237.68,234600000.0
2007-02-08 15:10:00,237.689,237.769,237.683,237.753,237399999.0
2007-02-08 15:15:00,237.741,237.741,237.548,237.581,181499999.0
2007-02-08 15:20:00,237.58,237.686,237.547,237.686,227899999.0
2007-02-08 15:25:00,237.709,237.722,237.62,237.638,280500001.0
2007-02-08 15:30:00,237.623,237.675,237.545,237.567,298900004.0
2007-02-08 15:35:00,237.563,237.792,237.563,237.652,211499999.0
2007-02-08 15:40:00,237.636,237.739,237.631,237.732,266300002.0
2007-02-08 15:45:00,237.734,237.759,237.603,237.632,265200000.0
2007-02-08 15:50:00,237.612,237.612,237.399,237.403,200500000.0
2007-02-08 15:55:00,237.398,237.455,237.391,237.412,308500000.0
2007-02-08 16:00:00,237.386,237.615,237.386,237.596,160100000.0
2007-02-08 16:05:00,237.599,237.611,237.538,237.555,277800002.0
2007-02-08 16:10:00,237.535,237.615,237.531,237.535,215600000.0
2007-02-08 16:15:00,237.551,237.565,237.366,237.37,158600000.0
2007-02-08 16:20:00,237.371,237.495,237.358,237.458,207499999.0
2007-02-08 16:25:00,237.443,237.545,237.429,237.507,201199999.0
2007-02-08 16:30:00,237.496,237.531,237.449,237.496,303600000.0
2007-02-08 16:35:00,237.48,237.546,237.463,237.479,257900000.0
2007-02-08 16:40:00,237.465,237.521,237.448,237.517,256300000.0
2007-02-08 16:45:00,237.512,237.541,237.48,237.53,218400000.0
2007-02-08 16:50:00,237.528,237.555,237.491,237.495,236299999.0
2007-02-08 16:55:00,237.481,237.508,237.44,237.446,270200000.0
2007-02-08 17:00:00,237.423,237.494,237.315,237.33,288099999.0
2007-02-08 17:05:00,237.345,237.368,237.297,237.303,308200001.0
2007-02-08 17:10:00,237.268,237.3,237.107,237.153,273800001.0
2007-02-08 17:15:00,237.179,237.214,237.145,237.145,296499998.0
2007-02-08 17:20:00,237.141,237.173,237.123,237.147,196600001.0
2007-02-08 17:25:00,237.125,237.173,237.093,237.11,330800000.0
2007-02-08 17:30:00,237.12,237.152,237.099,237.101,197600000.0
2007-02-08 17:35:00,237.071,237.112,237.038,237.112,227000000.0
2007-02-08 17:40:00,237.121,237.202,237.095,237.095,211200001.0
2007-02-08 17:45:00,237.101,237.154,237.094,237.126,251200001.0
2007-02-08 17:50:00,237.139,237.173,237.119,237.152,227699999.0
2007-02-08 17:55:00,237.135,237.233,237.09,237.195,240200001.0
2007-02-08 18:00:00,237.218,237.266,237.133,237.226,2435700003.0
2007-02-08 18:05:00,237.245,237.258,237.192,237.196,3469799990.0
2007-02-08 18:10:00,237.2,237.249,237.151,237.166,2033900002.0
2007-02-08 18:15:00,237.194,237.245,237.163,237.245,2459399996.0
2007-02-08 18:20:00,237.226,237.273,237.16,237.24,2872500001.0
2007-02-08 18:25:00,237.242,237.242,237.061,237.141,2151400000.0
2007-02-08 18:30:00,237.157,237.179,237.026,237.055,2279599997.0
2007-02-08 18:35:00,237.054,237.166,237.054,237.13,1315800005.0
2007-02-08 18:40:00,237.118,237.173,237.096,237.128,1347800002.0
2007-02-08 18:45:00,237.122,237.187,237.082,237.115,771799998.0
2007-02-08 18:50:00,237.108,237.218,237.091,237.218,1249500000.0
2007-02-08 18:55:00,237.223,237.357,237.208,237.334,1084200002.0
2007-02-08 19:00:00,237.314,237.323,237.158,237.172,894400002.0
2007-02-08 19:05:00,237.169,237.194,237.082,237.099,1414499996.0
2007-02-08 19:10:00,237.103,237.167,237.103,237.115,663400001.0
2007-02-08 19:15:00,237.103,237.191,237.068,237.165,766400002.0
2007-02-08 19:20:00,237.157,237.179,237.12,237.128,906000001.0
2007-02-08 19:25:00,237.141,237.178,237.11,237.16,1160899994.0
2007-02-08 19:30:00,237.138,237.159,237.089,237.114,1218700002.0
2007-02-08 19:35:00,237.108,237.137,237.016,237.082,984999999.0
2007-02-08 19:40:00,237.108,237.152,237.087,237.136,1032000003.0
2007-02-08 19:45:00,237.125,237.165,237.087,237.121,715599998.0
2007-02-08 19:50:00,237.117,237.155,237.069,237.09,801500003.0
2007-02-08 19:55:00,237.075,237.149,237.059,237.101,831500000.0
2007-02-08 20:00:00,237.139,237.173,237.121,237.163,597600000.0
2007-02-08 20:05:00,237.137,237.157,237.024,237.098,743400000.0
2007-02-08 20:10:00,237.106,237.161,237.083,237.083,1370800001.0
2007-02-08 20:15:00,237.076,237.089,237.022,237.067,910800001.0
2007-02-08 20:20:00,237.069,237.111,236.993,236.997,926000004.0
2007-02-08 20:25:00,236.998,237.109,236.998,237.057,1628300002.0
2007-02-08 20:30:00,237.082,237.089,236.985,237.065,1773700004.0
2007-02-08 20:35:00,237.068,237.115,237.017,237.017,760300003.0
2007-02-08 20:40:00,237.065,237.094,236.964,237.002,1438600002.0
2007-02-08 20:45:00,237.025,237.073,236.982,237.048,1084400001.0
2007-02-08 20:50:00,237.056,237.095,237.002,237.031,931299999.0
2007-02-08 20:55:00,237.024,237.053,236.959,237.036,1853699998.0
2007-02-08 21:00:00,237.038,237.069,236.974,237.012,1461099999.0
2007-02-08 21:05:00,237.035,237.086,236.96,236.998,868499999.0
2007-02-08 21:10:00,237.01,237.01,236.906,236.942,735700002.0
2007-02-08 21:15:00,236.98,236.996,236.94,236.992,907400000.0
2007-02-08 21:20:00,237.003,237.019,236.941,236.985,1041399996.0
2007-02-08 21:25:00,236.99,236.992,236.902,236.991,752500001.0
2007-02-08 21:30:00,236.991,237.004,236.921,236.986,569099999.0
2007-02-08 21:35:00,236.984,237.046,236.942,237.015,374600000.0
2007-02-08 21:40:00,237.023,237.05,236.983,237.026,516899999.0
2007-02-08 21:45:00,237.032,237.04,236.956,237.012,426100002.0
2007-02-08 21:50:00,237.022,237.036,236.955,237.019,337400000.0
2007-02-08 21:55:00,237.025,237.04,236.906,236.931,408700003.0
2007-02-08 22:00:00,236.933,237.005,236.892,236.97,894899997.0
2007-02-08 22:05:00,236.97,236.992,236.911,236.987,254700002.0
2007-02-08 22:10:00,236.988,237.033,236.969,236.997,279700000.0
2007-02-08 22:15:00,236.998,237.024,236.926,236.986,593800001.0
2007-02-08 22:20:00,236.998,237.001,236.943,236.994,296199999.0
2007-02-08 22:25:00,236.99,237.008,236.933,236.993,506000001.0
2007-02-08 22:30:00,237.025,237.053,236.973,237.012,869200004.0
2007-02-08 22:35:00,237.031,237.072,236.971,237.023,327600002.0
2007-02-08 22:40:00,237.038,237.046,236.968,237.026,454200000.0
2007-02-08 22:45:00,237.041,237.066,236.931,236.982,327300001.0
2007-02-08 22:50:00,236.98,237.023,236.955,237.002,335500000.0
2007-02-08 22:55:00,236.999,237.027,236.951,237.011,292100000.0
2007-02-08 23:00:00,237.014,237.026,236.924,236.99,216900000.0
2007-02-08 23:05:00,236.967,236.99,236.936,236.944,302500000.0
2007-02-08 23:10:00,236.952,236.961,236.882,236.882,304100003.0
2007-02-08 23:15:00,236.972,236.981,236.913,236.961,203399999.0
2007-02-08 23:20:00,236.954,236.968,236.902,236.935,302599999.0
2007-02-08 23:25:00,236.934,236.976,236.917,236.96,171400000.0
2007-02-08 23:30:00,236.966,237.04,236.949,237.023,219400000.0
2007-02-08 23:35:00,237.031,237.058,236.979,237.033,216900000.0
2007-02-08 23:40:00,237.05,237.084,236.992,237.05,257300001.0
2007-02-08 23:45:00,237.035,237.058,236.987,236.998,268099997.0
2007-02-08 23:50:00,236.976,237.092,236.964,237.029,273999999.0
2007-02-08 23:55:00,237.032,237.097,237.01,237.059,337299999.0
2007-02-09 00:00:00,237.029,237.093,237.002,237.088,220000000.0
2007-02-09 00:05:00,237.088,237.139,237.083,237.1,223600000.0
2007-02-09 00:10:00,237.094,237.131,237.018,237.033,260100001.0
2007-02-09 00:15:00,237.025,237.054,236.978,237.048,304699999.0
2007-02-09 00:20:00,237.037,237.065,236.983,236.983,309499999.0
2007-02-09 00:25:00,237.032,237.032,236.967,236.972,297099999.0
2007-02-09 00:30:00,236.966,236.983,236.902,236.956,213100001.0
2007-02-09 00:35:00,236.955,237.007,236.924,236.975,222499999.0
2007-02-09 00:40:00,237.004,237.05,236.966,237.04,249900001.0
2007-02-09 00:45:00,237.044,237.083,236.976,237.083,257100001.0
2007-02-09 00:50:00,237.109,237.159,237.068,237.153,216600000.0
2007-02-09 00:55:00,237.155,237.22,237.082,237.209,290899998.0
2007-02-09 01:00:00,237.223,237.275,237.178,237.248,231600000.0
2007-02-09 01:05:00,237.219,237.24,237.191,237.212,226600000.0
2007-02-09 01:10:00,237.224,237.279,237.214,237.247,273199999.0
2007-02-09 01:15:00,237.267,237.278,237.208,237.245,277000001.0
2007-02-09 01:20:00,237.239,237.284,237.206,237.277,250400001.0
2007-02-09 01:25:00,237.253,237.329,237.219,237.329,232700000.0
2007-02-09 01:30:00,237.328,237.357,237.292,237.3,223799998.0
2007-02-09 01:35:00,237.312,237.339,237.288,237.295,274400001.0
2007-02-09 01:40:00,237.289,237.329,237.274,237.294,231400001.0
2007-02-09 01:45:00,237.327,237.334,237.259,237.266,253300000.0
2007-02-09 01:50:00,237.268,237.373,237.234,237.252,256999999.0
2007-02-09 01:55:00,237.263,237.296,237.213,237.213,329600001.0
2007-02-09 02:00:00,237.23,237.23,237.078,237.085,213500002.0
2007-02-09 02:05:00,237.114,237.147,237.04,237.142,164699999.0
2007-02-09 02:10:00,237.146,237.174,237.088,237.134,276800000.0
2007-02-09 02:15:00,237.124,237.185,237.064,237.14,292799999.0
2007-02-09 02:20:00,237.141,237.27,237.136,237.197,226900001.0
2007-02-09 02:25:00,237.258,237.262,237.18,237.213,205700000.0
2007-02-09 02:30:00,237.226,237.255,237.215,237.233,297700000.0
2007-02-09 02:35:00,237.229,237.235,237.18,237.221,251500000.0
2007-02-09 02:40:00,237.226,237.272,237.185,237.262,225899998.0
2007-02-09 02:45:00,237.244,237.264,237.15,237.18,246200001.0
2007-02-09 02:50:00,237.193,237.333,237.188,237.333,309300001.0
2007-02-09 02:55:00,237.311,237.335,237.252,237.259,205700001.0
2007-02-09 03:00:00,237.231,237.289,237.208,237.225,221300000.0
2007-02-09 03:05:00,237.209,237.228,237.167,237.19,324400000.0
2007-02-09 03:10:00,237.17,237.31,237.088,237.31,211300000.0
2007-02-09 03:15:00,237.315,237.331,237.271,237.317,161400000.0
2007-02-09 03:20:00,237.306,237.405,237.293,237.389,294699998.0
2007-02-09 03:25:00,237.385,237.605,237.385,237.595,175900000.0
2007-02-09 03:30:00,237.58,237.614,237.461,237.603,254800000.0
2007-02-09 03:35:00,237.593,237.635,237.563,237.618,219200000.0
2007-02-09 03:40:00,237.621,237.668,237.604,237.648,308999999.0
2007-02-09 03:45:00,237.62,237.62,237.517,237.563,262700000.0
2007-02-09 03:50:00,237.555,237.614,237.555,237.61,256500001.0
2007-02-09 03:55:00,237.597,237.635,237.566,237.635,289200000.0
2007-02-09 04:00:00,237.632,237.662,237.57,237.625,200300002.0
2007-02-09 04:05:00,237.623,237.659,237.576,237.596,294699998.0
2007-02-09 04:10:00,237.601,237.649,237.567,237.58,218500000.0
2007-02-09 04:15:00,237.579,237.664,237.563,237.664,271600000.0
2007-02-09 04:20:00,237.665,237.665,237.599,237.62,262200002.0
2007-02-09 04:25:00,237.618,237.645,237.6,237.611,200100000.0
2007-02-09 04:30:00,237.614,237.654,237.593,237.643,249100000.0
2007-02-09 04:35:00,237.639,237.674,237.611,237.65,273700001.0
2007-02-09 04:40:00,237.647,237.697,237.625,237.642,282800000.0
2007-02-09 04:45:00,237.698,237.71,237.621,237.637,218500000.0
2007-02-09 04:50:00,237.665,237.691,237.637,237.655,218600000.0
2007-02-09 04:55:00,237.657,237.706,237.609,237.628,301200000.0
2007-02-09 05:00:00,237.631,237.655,237.539,237.58,265700002.0
2007-02-09 05:05:00,237.588,237.6,237.542,237.565,252100000.0
2007-02-09 05:10:00,237.552,237.566,237.409,237.55,292700000.0
2007-02-09 05:15:00,237.551,237.565,237.489,237.524,219100000.0
2007-02-09 05:20:00,237.528,237.528,237.462,237.496,257200002.0
2007-02-09 05:25:00,237.496,237.552,237.429,237.543,247400002.0
2007-02-09 05:30:00,237.557,237.567,237.451,237.544,281600002.0
2007-02-09 05:35:00,237.554,237.561,237.498,237.498,259099999.0
2007-02-09 05:40:00,237.49,237.54,237.462,237.54,209900001.0
2007-02-09 05:45:00,237.541,237.563,237.469,237.563,272700000.0
2007-02-09 05:50:00,237.541,237.561,237.494,237.543,249699998.0
2007-02-09 05:55:00,237.501,237.582,237.437,237.556,288900000.0
2007-02-09 06:00:00,237.553,237.594,237.514,237.528,248900001.0
2007-02-09 06:05:00,237.522,237.709,237.522,237.674,225100001.0
2007-02-09 06:10:00,237.675,237.675,237.591,237.619,256500000.0
2007-02-09 06:15:00,237.626,237.694,237.581,237.617,241599998.0
2007-02-09 06:20:00,237.625,237.646,237.547,237.606,270399998.0
2007-02-09 06:25:00,237.604,237.618,237.57,237.592,265899999.0
2007-02-09 06:30:00,237.586,237.626,237.549,237.621,263700000.0
2007-02-09 06:35:00,237.6,237.661,237.558,237.633,240300000.0
2007-02-09 06:40:00,237.624,237.691,237.609,237.625,296600000.0
2007-02-09 06:45:00,237.612,237.643,237.57,237.577,222800000.0
2007-02-09 06:50:00,237.635,237.662,237.604,237.661,268500002.0
2007-02-09 06:55:00,237.656,237.69,237.63,237.69,286400001.0
2007-02-09 07:00:00,237.689,237.706,237.623,237.64,234699999.0
2007-02-09 07:05:00,237.646,237.663,237.57,237.57,311899998.0
2007-02-09 07:10:00,237.617,237.62,237.559,237.61,310099997.0
2007-02-09 07:15:00,237.605,237.627,237.573,237.613,227700001.0
2007-02-09 07:20:00,237.589,237.646,237.565,237.636,217500000.0
2007-02-09 07:25:00,237.632,237.684,237.59,237.659,296300001.0
2007-02-09 07:30:00,237.643,237.692,237.633,237.645,198100000.0
2007-02-09 07:35:00,237.66,237.676,237.616,237.632,269500000.0
2007-02-09 07:40:00,237.647,237.666,237.612,237.641,172800000.0
2007-02-09 07:45:00,237.674,237.774,237.674,237.766,323000002.0
2007-02-09 07:50:00,237.724,237.737,237.663,237.686,270799999.0
2007-02-09 07:55:00,237.659,237.738,237.659,237.72,214500000.0
2007-02-09 08:00:00,237.755,237.803,237.713,237.79,197300000.0
2007-02-09 08:05:00,237.761,237.86,237.752,237.796,285199998.0
2007-02-09 08:10:00,237.782,237.782,237.719,237.759,119400001.0
2007-02-09 08:15:00,237.748,237.806,237.737,237.737,204300002.0
2007-02-09 08:20:00,237.747,237.78,237.731,237.733,252599999.0
2007-02-09 08:25:00,237.717,237.788,237.717,237.765,184200000.0
2007-02-09 08:30:00,237.762,237.81,237.751,237.81,231900000.0
2007-02-09 08:35:00,237.797,237.797,237.702,237.702,266500000.0
2007-02-09 08:40:00,237.708,237.784,237.705,237.764,284999999.0
2007-02-09 08:45:00,237.736,237.805,237.736,237.792,214899999.0
2007-02-09 08:50:00,237.788,237.819,237.749,237.804,284200000.0
2007-02-09 08:55:00,237.809,237.809,237.713,237.752,229200000.0
2007-02-09 09:00:00,237.739,237.739,237.687,237.735,266500001.0
2007-02-09 09:05:00,237.744,237.778,237.712,237.74,239700000.0
2007-02-09 09:10:00,237.753,237.813,237.747,237.758,217200001.0
2007-02-09 09:15:00,237.754,237.754,237.693,237.707,222399998.0
2007-02-09 09:20:00,237.698,237.77,237.696,237.75,262899999.0
2007-02-09 09:25:00,237.763,237.763,237.401,237.401,205100000.0
2007-02-09 09:30:00,237.372,237.372,236.988,237.029,278699999.0
2007-02-09 09:35:00,237.04,237.142,237.04,237.121,235000000.0
2007-02-09 09:40:00,237.108,237.108,236.657,236.665,266400001.0
2007-02-09 09:45:00,236.604,236.604,236.306,236.334,248099999.0
2007-02-09 09:50:00,236.345,236.414,236.244,236.293,306300001.0
2007-02-09 09:55:00,236.314,236.614,236.314,236.567,225100001.0
2007-02-09 10:00:00,236.555,236.597,236.411,236.419,309100002.0
2007-02-09 10:05:00,236.411,236.449,236.365,236.399,214800000.0
2007-02-09 10:10:00,236.408,236.62,236.408,236.593,178300001.0
2007-02-09 10:15:00,236.613,236.721,236.598,236.713,180200000.0
2007-02-09 10:20:00,236.762,236.901,236.762,236.823,285999998.0
2007-02-09 10:25:00,236.807,236.938,236.807,236.821,259900001.0
2007-02-09 10:30:00,236.815,236.818,236.651,236.66,196800000.0
2007-02-09 10:35:00,236.657,236.704,236.602,236.614,324600000.0
2007-02-09 10:40:00,236.617,236.626,236.537,236.576,393900002.0
2007-02-09 10:45:00,236.594,236.66,236.568,236.641,287300001.0
2007-02-09 10:50:00,236.652,236.805,236.652,236.805,185600002.0
2007-02-09 10:55:00,236.812,236.861,236.712,236.732,219100001.0
2007-02-09 11:00:00,236.746,236.763,236.604,236.615,251700001.0
2007-02-09 11:05:00,236.598,236.704,236.598,236.68,197000000.0
2007-02-09 11:10:00,236.678,237.001,236.674,236.994,240800001.0
2007-02-09 11:15:00,236.988,236.999,236.789,236.789,294999999.0
2007-02-09 11:20:00,236.769,236.876,236.67,236.724,231500000.0
2007-02-09 11:25:00,236.681,236.716,236.631,236.683,230600001.0
2007-02-09 11:30:00,236.614,236.739,236.532,236.569,238000001.0
2007-02-09 11:35:00,236.539,236.568,236.343,236.356,267400001.0
2007-02-09 11:40:00,236.355,236.51,236.321,236.497,297300000.0
2007-02-09 11:45:00,236.496,236.535,236.346,236.375,216000002.0
2007-02-09 11:50:00,236.37,236.398,236.343,236.37,322299999.0
2007-02-09 11:55:00,236.382,236.516,236.382,236.476,326300001.0
2007-02-09 12:00:00,236.501,236.529,236.427,236.434,198699999.0
2007-02-09 12:05:00,236.447,236.532,236.445,236.522,262800000.0
2007-02-09 12:10:00,236.552,236.555,236.484,236.493,239300001.0
2007-02-09 12:15:00,236.503,236.528,236.375,236.405,339400001.0
2007-02-09 12:20:00,236.401,236.5,236.401,236.499,264799999.0
2007-02-09 12:25:00,236.523,236.539,236.491,236.5,264799998.0
2007-02-09 12:30:00,236.491,236.504,236.436,236.478,293499999.0
2007-02-09 12:35:00,236.504,236.624,236.473,236.624,327000000.0
2007-02-09 12:40:00,236.639,236.715,236.621,236.693,265800000.0
2007-02-09 12:45:00,236.685,236.727,236.669,236.698,267500000.0
2007-02-09 12:50:00,236.729,236.842,236.729,236.837,210000002.0
2007-02-09 12:55:00,236.84,236.909,236.798,236.885,289100003.0
2007-02-09 13:00:00,236.863,236.923,236.811,236.813,285399999.0
2007-02-09 13:05:00,236.821,236.841,236.755,236.755,279699999.0
2007-02-09 13:10:00,236.758,236.778,236.599,236.6,209299999.0
2007-02-09 13:15:00,236.593,236.66,236.576,236.61,278400000.0
2007-02-09 13:20:00,236.623,236.66,236.565,236.579,317000003.0
2007-02-09 13:25:00,236.581,236.67,236.545,236.669,228799999.0
2007-02-09 13:30:00,236.65,236.731,236.629,236.725,249699999.0
2007-02-09 13:35:00,236.732,236.815,236.708,236.815,219200000.0
2007-02-09 13:40:00,236.828,237.025,236.828,236.997,292400001.0
2007-02-09 13:45:00,236.975,236.975,236.765,236.791,248700000.0
2007-02-09 13:50:00,236.784,236.841,236.762,236.779,176700001.0
2007-02-09 13:55:00,236.784,236.804,236.714,236.793,184000001.0
2007-02-09 14:00:00,236.767,236.791,236.687,236.698,297200000.0
2007-02-09 14:05:00,236.718,236.778,236.66,236.686,209500001.0
2007-02-09 14:10:00,236.668,236.705,236.577,236.692,265300001.0
2007-02-09 14:15:00,236.717,236.717,236.529,236.533,244099999.0
2007-02-09 14:20:00,236.516,236.642,236.496,236.634,276799998.0
2007-02-09 14:25:00,236.696,236.712,236.61,236.664,248400001.0
2007-02-09 14:30:00,236.647,236.669,236.616,236.623,287899999.0
2007-02-09 14:35:00,236.674,236.714,236.645,236.674,262300001.0
2007-02-09 14:40:00,236.698,236.698,236.631,236.657,184000000.0
2007-02-09 14:45:00,236.645,236.814,236.617,236.733,230800000.0
2007-02-09 14:50:00,236.717,236.717,236.543,236.581,260300000.0
2007-02-09 14:55:00,236.569,236.574,236.507,236.552,314799999.0
2007-02-09 15:00:00,236.558,236.657,236.499,236.507,241800001.0
2007-02-09 15:05:00,236.553,236.625,236.537,236.625,138000000.0
2007-02-09 15:10:00,236.628,236.679,236.565,236.679,243500000.0
2007-02-09 15:15:00,236.677,236.703,236.593,236.645,224600000.0
2007-02-09 15:20:00,236.639,236.65,236.508,236.555,191400000.0
2007-02-09 15:25:00,236.567,236.575,236.491,236.523,196700001.0
2007-02-09 15:30:00,236.543,236.651,236.543,236.651,398800000.0
2007-02-09 15:35:00,236.647,236.648,236.535,236.564,233299999.0
2007-02-09 15:40:00,236.571,236.581,236.525,236.562,238800000.0
2007-02-09 15:45:00,236.56,236.593,236.497,236.535,261100000.0
2007-02-09 15:50:00,236.533,236.579,236.519,236.577,289200001.0
2007-02-09 15:55:00,236.581,236.602,236.545,236.557,232399999.0
2007-02-09 16:00:00,236.559,236.682,236.559,236.624,268299998.0
2007-02-09 16:05:00,236.639,236.702,236.609,236.634,209400000.0
2007-02-09 16:10:00,236.617,236.778,236.617,236.776,191300001.0
2007-02-09 16:15:00,236.8,236.813,236.705,236.747,231400000.0
2007-02-09 16:20:00,236.749,236.842,236.713,236.721,250699998.0
2007-02-09 16:25:00,236.712,236.836,236.693,236.805,241500001.0
2007-02-09 16:30:00,236.776,236.808,236.737,236.77,310399999.0
2007-02-09 16:35:00,236.759,236.864,236.752,236.851,295300002.0
2007-02-09 16:40:00,236.847,236.852,236.793,236.831,281800001.0
2007-02-09 16:45:00,236.826,236.862,236.799,236.835,275999999.0
2007-02-09 16:50:00,236.823,236.823,236.712,236.747,250300001.0
2007-02-09 16:55:00,236.738,236.915,236.697,236.915,295499999.0
2007-02-09 17:00:00,236.949,237.015,236.903,236.943,267099999.0
2007-02-09 17:05:00,236.936,236.986,236.912,236.93,222500001.0
2007-02-09 17:10:00,236.913,236.994,236.896,236.994,179099999.0
2007-02-09 17:15:00,236.987,237.179,236.962,237.123,341199999.0
2007-02-09 17:20:00,237.108,237.137,237.048,237.078,221000000.0
2007-02-09 17:25:00,237.048,237.061,236.938,237.018,220400001.0
2007-02-09 17:30:00,237.008,237.048,236.908,236.913,280500001.0
2007-02-09 17:35:00,236.91,236.967,236.878,236.945,333299999.0
2007-02-09 17:40:00,236.938,237.009,236.926,236.995,241200000.0
2007-02-09 17:45:00,236.999,237.081,236.933,237.056,239500000.0
2007-02-09 17:50:00,237.061,237.153,237.058,237.153,245000001.0
2007-02-09 17:55:00,237.156,237.162,237.049,237.089,270600000.0
2007-02-09 18:00:00,237.095,237.098,236.978,237.012,2371599999.0
2007-02-09 18:05:00,236.993,237.048,236.937,237.029,2984099995.0
2007-02-09 18:10:00,237.021,237.043,236.947,237.028,2259700000.0
2007-02-09 18:15:00,237.049,237.151,237.019,237.129,2382699996.0
2007-02-09 18:20:00,237.118,237.122,237.018,237.097,2924500001.0
2007-02-09 18:25:00,237.122,237.134,237.033,237.044,2139800005.0
2007-02-09 18:30:00,237.063,237.108,237.046,237.09,2055600002.0
2007-02-09 18:35:00,237.085,237.122,237.033,237.122,1118800001.0
2007-02-09 18:40:00,237.14,237.21,237.089,237.101,1406300000.0
2007-02-09 18:45:00,237.1,237.145,237.076,237.115,793300004.0
2007-02-09 18:50:00,237.124,237.226,237.11,237.208,1097499999.0
2007-02-09 18:55:00,237.219,237.222,237.136,237.175,997000002.0
2007-02-09 19:00:00,237.159,237.163,237.034,237.074,880300003.0
2007-02-09 19:05:00,237.05,237.072,237.014,237.045,1479100000.0
2007-02-09 19:10:00,237.058,237.099,237.03,237.069,686500003.0
2007-02-09 19:15:00,237.083,237.093,236.915,237.0,851600001.0
2007-02-09 19:20:00,236.995,237.128,236.967,237.118,1074800000.0
2007-02-09 19:25:00,237.12,237.161,237.06,237.131,1227799999.0
2007-02-09 19:30:00,237.128,237.201,237.052,237.168,1240599997.0
2007-02-09 19:35:00,237.158,237.177,237.084,237.144,1063900003.0
2007-02-09 19:40:00,237.138,237.179,237.091,237.1,1041899999.0
2007-02-09 19:45:00,237.118,237.184,237.098,237.159,677900000.0
2007-02-09 19:50:00,237.156,237.185,237.111,237.154,799600000.0
2007-02-09 19:55:00,237.157,237.196,237.153,237.165,896300000.0
2007-02-09 20:00:00,237.171,237.208,237.133,237.182,653700004.0
2007-02-09 20:05:00,237.181,237.199,237.111,237.148,1037799997.0
2007-02-09 20:10:00,237.138,237.203,237.109,237.184,1290600000.0
2007-02-09 20:15:00,237.198,237.244,237.093,237.179,859000001.0
2007-02-09 20:20:00,237.18,237.215,237.158,237.158,1007300001.0
2007-02-09 20:25:00,237.159,237.187,237.112,237.164,1762900002.0
2007-02-09 20:30:00,237.159,237.213,237.142,237.188,1690899993.0
2007-02-09 20:35:00,237.204,237.313,237.125,237.313,828600000.0
2007-02-09 20:40:00,237.32,237.328,237.157,237.2,1441400002.0
2007-02-09 20:45:00,237.219,237.219,237.136,237.182,990900005.0
2007-02-09 20:50:00,237.193,237.247,237.169,237.231,965500002.0
2007-02-09 20:55:00,237.233,237.245,237.085,237.209,1747600004.0
2007-02-09 21:00:00,237.229,237.229,237.124,237.16,1379500005.0
2007-02-09 21:05:00,237.144,237.194,237.105,237.183,727300001.0
2007-02-09 21:10:00,237.181,237.192,237.139,237.16,834599996.0
2007-02-09 21:15:00,237.166,237.199,237.145,237.176,1069999996.0
2007-02-09 21:20:00,237.183,237.276,237.162,237.252,1172399999.0
2007-02-09 21:25:00,237.265,237.286,237.201,237.213,731800003.0
2007-02-09 21:30:00,237.199,237.224,237.108,237.108,498300001.0
2007-02-09 21:35:00,237.169,237.198,237.115,237.196,360000002.0
2007-02-09 21:40:00,237.187,237.222,237.155,237.222,471900002.0
2007-02-09 21:45:00,237.219,237.223,237.14,237.193,430299999.0
2007-02-09 21:50:00,237.223,237.234,237.181,237.227,303000000.0
2007-02-09 21:55:00,237.232,237.242,237.178,237.196,378299999.0
2007-02-09 22:00:00,237.175,237.257,237.162,237.223,872499999.0
2007-02-09 22:05:00,237.202,237.229,237.172,237.213,273500001.0
2007-02-09 22:10:00,237.21,237.269,237.187,237.187,352300002.0
2007-02-09 22:15:00,237.215,237.229,237.156,237.202,637900000.0
2007-02-09 22:20:00,237.183,237.234,237.12,237.199,283500001.0
2007-02-09 22:25:00,237.195,237.247,237.165,237.224,538500002.0
2007-02-09 22:30:00,237.196,237.218,237.12,237.183,750099999.0
2007-02-09 22:35:00,237.171,237.267,237.164,237.263,350800001.0
2007-02-09 22:40:00,237.219,237.306,237.173,237.275,393300002.0
2007-02-09 22:45:00,237.266,237.3,237.186,237.213,418499999.0
2007-02-09 22:50:00,237.21,237.251,237.154,237.225,432700001.0
2007-02-09 22:55:00,237.205,237.271,237.193,237.241,305099999.0
2007-02-09 23:00:00,237.292,237.319,237.223,237.305,190899999.0
2007-02-09 23:05:00,237.285,237.366,237.283,237.358,193800000.0
2007-02-09 23:10:00,237.33,237.338,237.205,237.205,275300000.0
2007-02-09 23:15:00,237.247,237.297,237.169,237.293,228900000.0
2007-02-09 23:20:00,237.262,237.298,237.195,237.252,290999999.0
2007-02-09 23:25:00,237.218,237.263,237.144,237.148,326200003.0
2007-02-09 23:30:00,237.197,237.218,237.108,237.152,255200001.0
2007-02-09 23:35:00,237.14,237.262,237.11,237.179,299500001.0
2007-02-09 23:40:00,237.186,237.238,237.147,237.195,254800000.0
2007-02-09 23:45:00,237.177,237.278,237.142,237.254,302099999.0
2007-02-09 23:50:00,237.226,237.3,237.2,237.257,396200002.0
2007-02-09 23:55:00,237.257,237.27,237.133,237.181,259300000.0
2007-02-12 00:00:00,237.215,237.338,237.197,237.326,254500002.0
2007-02-12 00:05:00,237.367,237.523,237.307,237.523,274000000.0
2007-02-12 00:10:00,237.503,237.658,237.46,237.658,312399998.0
2007-02-12 00:15:00,237.608,237.849,237.608,237.832,275500001.0
2007-02-12 00:20:00,237.813,238.135,237.812,238.107,223400000.0
2007-02-12 00:25:00,238.185,238.376,238.143,238.367,253600000.0
2007-02-12 00:30:00,238.323,238.589,238.297,238.583,164500000.0
2007-02-12 00:35:00,238.585,238.596,238.361,238.375,277000000.0
2007-02-12 00:40:00,238.406,238.409,238.037,238.037,227100000.0
2007-02-12 00:45:00,237.97,238.059,237.914,238.006,266600000.0
2007-02-12 00:50:00,238.053,238.054,237.946,237.974,315200000.0
2007-02-12 00:55:00,237.955,238.205,237.955,238.182,238700000.0
2007-02-12 01:00:00,238.217,238.217,238.058,238.091,291600002.0
2007-02-12 01:05:00,238.142,238.151,238.01,238.103,198399999.0
2007-02-12 01:10:00,238.117,238.153,238.041,238.041,339800001.0
2007-02-12 01:15:00,238.068,238.211,238.068,238.122,266200000.0
2007-02-12 01:20:00,238.11,238.164,238.049,238.139,313499999.0
2007-02-12 01:25:00,238.092,238.217,238.092,238.153,226700001.0
2007-02-12 01:30:00,238.126,238.173,238.105,238.131,242100000.0
2007-02-12 01:35:00,238.11,238.147,238.046,238.071,198999999.0
2007-02-12 01:40:00,238.08,238.12,238.012,238.053,235300000.0
2007-02-12 01:45:00,238.034,238.138,238.024,238.126,201700000.0
2007-02-12 01:50:00,238.113,238.132,238.002,238.018,212600000.0
2007-02-12 01:55:00,238.035,238.043,237.957,238.012,229100000.0
2007-02-12 02:00:00,238.015,238.109,237.908,238.109,200400001.0
2007-02-12 02:05:00,238.148,238.148,238.055,238.125,268300000.0
2007-02-12 02:10:00,238.132,238.136,238.015,238.015,314000002.0
2007-02-12 02:15:00,238.045,238.147,238.039,238.122,272500000.0
2007-02-12 02:20:00,238.095,238.161,238.067,238.141,264200001.0
2007-02-12 02:25:00,238.158,238.166,237.989,237.993,240900001.0
2007-02-12 02:30:00,238.029,238.073,237.973,238.039,199200000.0
2007-02-12 02:35:00,238.031,238.044,237.951,237.984,287000000.0
2007-02-12 02:40:00,238.004,238.121,237.915,238.113,221399999.0
2007-02-12 02:45:00,238.103,238.203,238.093,238.093,314599999.0
2007-02-12 02:50:00,238.147,238.17,238.049,238.095,306700000.0
2007-02-12 02:55:00,238.025,238.098,238.025,238.059,268300001.0
2007-02-12 03:00:00,238.067,238.094,237.966,237.985,272600001.0
2007-02-12 03:05:00,237.983,238.048,237.981,238.038,238699999.0
2007-02-12 03:10:00,238.003,238.06,237.959,238.043,254800001.0
2007-02-12 03:15:00,238.042,238.065,238.002,238.016,231299999.0
2007-02-12 03:20:00,238.047,238.057,237.967,238.003,311000000.0
2007-02-12 03:25:00,238.032,238.034,237.948,237.99,194800000.0
2007-02-12 03:30:00,237.944,237.97,237.865,237.95,237899999.0
2007-02-12 03:35:00,237.964,237.992,237.89,237.93,206500000.0
2007-02-12 03:40:00,237.939,238.04,237.939,238.026,245899999.0
2007-02-12 03:45:00,238.015,238.071,237.96,237.963,248200000.0
2007-02-12 03:50:00,237.96,237.991,237.84,237.857,212000000.0
2007-02-12 03:55:00,237.863,238.066,237.849,238.057,212800000.0
2007-02-12 04:00:00,238.045,238.059,237.979,238.023,327300001.0
2007-02-12 04:05:00,238.021,238.07,237.993,237.995,311200002.0
2007-02-12 04:10:00,238.027,238.028,237.931,237.959,261500000.0
2007-02-12 04:15:00,237.98,237.985,237.91,237.947,238900001.0
2007-02-12 04:20:00,237.926,237.979,237.887,237.973,192700000.0
2007-02-12 04:25:00,237.955,238.041,237.939,237.998,321900000.0
2007-02-12 04:30:00,238.005,238.041,237.948,238.038,236700001.0
2007-02-12 04:35:00,238.067,238.067,237.942,238.007,290700001.0
2007-02-12 04:40:00,237.99,238.013,237.923,237.97,239900000.0
2007-02-12 04:45:00,237.943,238.025,237.934,237.992,238000002.0
2007-02-12 04:50:00,238.001,238.039,237.96,238.017,419500001.0
2007-02-12 04:55:00,237.983,238.069,237.971,238.05,290600001.0
2007-02-12 05:00:00,238.01,238.085,237.984,238.033,224700001.0
2007-02-12 05:05:00,238.067,238.091,238.001,238.07,198200001.0
2007-02-12 05:10:00,238.08,238.126,238.0,238.126,227100000.0
2007-02-12 05:15:00,238.138,238.143,238.079,238.102,255899999.0
2007-02-12 05:20:00,238.142,238.147,238.067,238.107,281899999.0
2007-02-12 05:25:00,238.086,238.145,238.051,238.13,280600000.0
2007-02-12 05:30:00,238.141,238.163,238.077,238.078,218399999.0
2007-02-12 05:35:00,238.137,238.197,238.092,238.163,202500001.0
2007-02-12 05:40:00,238.161,238.174,238.083,238.121,194099999.0
2007-02-12 05:45:00,238.092,238.155,238.063,238.155,213099999.0
2007-02-12 05:50:00,238.108,238.164,238.087,238.094,314599999.0
2007-02-12 05:55:00,238.101,238.174,238.088,238.124,327399997.0
2007-02-12 06:00:00,238.118,238.173,238.084,238.128,253500001.0
2007-02-12 06:05:00,238.139,238.175,238.1,238.155,257700000.0
2007-02-12 06:10:00,238.144,238.194,238.115,238.15,212400000.0
2007-02-12 06:15:00,238.147,238.214,238.143,238.202,194300001.0
2007-02-12 06:20:00,238.212,238.212,238.108,238.154,267000000.0
2007-02-12 06:25:00,238.1,238.179,238.076,238.152,275300000.0
2007-02-12 06:30:00,238.101,238.18,238.079,238.173,252800000.0
2007-02-12 06:35:00,238.113,238.167,238.088,238.088,188499999.0
2007-02-12 06:40:00,238.083,238.158,238.04,238.09,275000001.0
2007-02-12 06:45:00,238.12,238.171,238.088,238.139,304700000.0
2007-02-12 06:50:00,238.155,238.169,238.08,238.157,276499998.0
2007-02-12 06:55:00,238.125,238.165,238.065,238.125,185300000.0
2007-02-12 07:00:00,238.145,238.154,238.078,238.109,246200001.0
2007-02-12 07:05:00,238.142,238.189,238.095,238.135,240100000.0
2007-02-12 07:10:00,238.124,238.152,238.078,238.132,226700000.0
2007-02-12 07:15:00,238.131,238.163,238.068,238.086,234800002.0
2007-02-12 07:20:00,238.144,238.153,238.044,238.087,185299999.0
2007-02-12 07:25:00,238.105,238.152,238.067,238.13,252300000.0
2007-02-12 07:30:00,238.101,238.195,238.091,238.166,232499999.0
2007-02-12 07:35:00,238.174,238.208,238.137,238.189,287599998.0
2007-02-12 07:40:00,238.2,238.209,238.084,238.101,275400000.0
2007-02-12 07:45:00,238.118,238.216,238.106,238.173,248800000.0
2007-02-12 07:50:00,238.16,238.207,238.05,238.15,286899998.0
2007-02-12 07:55:00,238.137,238.173,238.092,238.161,282800000.0
2007-02-12 08:00:00,238.16,238.342,238.145,238.3,276399999.0
2007-02-12 08:05:00,238.286,238.325,238.219,238.297,265200000.0
2007-02-12 08:10:00,238.265,238.302,238.198,238.237,227600000.0
2007-02-12 08:15:00,238.259,238.355,238.203,238.316,237599999.0
2007-02-12 08:20:00,238.307,238.314,238.195,238.255,293900000.0
2007-02-12 08:25:00,238.25,238.263,238.146,238.195,241100001.0
2007-02-12 08:30:00,238.198,238.207,238.067,238.148,235999999.0
2007-02-12 08:35:00,238.114,238.196,238.101,238.177,222200000.0
2007-02-12 08:40:00,238.166,238.181,238.092,238.127,300300000.0
2007-02-12 08:45:00,238.162,238.303,238.138,238.288,286200002.0
2007-02-12 08:50:00,238.305,238.457,238.296,238.431,168200000.0
2007-02-12 08:55:00,238.412,238.458,238.369,238.422,256400000.0
2007-02-12 09:00:00,238.442,238.485,238.397,238.477,280799997.0
2007-02-12 09:05:00,238.477,238.477,238.383,238.384,275600001.0
2007-02-12 09:10:00,238.425,238.432,238.284,238.302,255600001.0
2007-02-12 09:15:00,238.272,238.325,238.194,238.244,269200000.0
2007-02-12 09:20:00,238.293,238.293,238.135,238.175,261100000.0
2007-02-12 09:25:00,238.18,238.242,238.141,238.208,327899998.0
2007-02-12 09:30:00,238.22,238.225,238.15,238.183,178000000.0
2007-02-12 09:35:00,238.168,238.233,238.118,238.148,288500000.0
2007-02-12 09:40:00,238.126,238.245,238.098,238.191,283400000.0
2007-02-12 09:45:00,238.212,238.266,238.072,238.08,252300001.0
2007-02-12 09:50:00,238.073,238.088,237.925,237.925,300800003.0
2007-02-12 09:55:00,237.893,237.969,237.876,237.898,254800001.0
2007-02-12 10:00:00,237.906,237.96,237.817,237.869,192000000.0
2007-02-12 10:05:00,237.85,237.85,237.647,237.67,304499999.0
2007-02-12 10:10:00,237.617,237.669,237.506,237.629,179400000.0
2007-02-12 10:15:00,237.603,237.656,237.568,237.626,216700000.0
2007-02-12 10:20:00,237.617,237.651,237.475,237.479,246200000.0
2007-02-12 10:25:00,237.427,237.526,237.372,237.512,298999998.0
2007-02-12 10:30:00,237.522,237.522,237.382,237.415,310500000.0
2007-02-12 10:35:00,237.431,237.566,237.428,237.537,247499999.0
2007-02-12 10:40:00,237.546,237.611,237.5,237.611,310699999.0
2007-02-12 10:45:00,237.642,237.778,237.555,237.736,302100000.0
2007-02-12 10:50:00,237.735,237.749,237.638,237.699,283600000.0
2007-02-12 10:55:00,237.732,237.812,237.698,237.758,248700000.0
2007-02-12 11:00:00,237.798,237.808,237.676,237.693,194500001.0
2007-02-12 11:05:00,237.698,237.813,237.696,237.753,218399999.0
2007-02-12 11:10:00,237.791,237.829,237.729,237.767,290099999.0
2007-02-12 11:15:00,237.758,237.86,237.735,237.771,211299999.0
2007-02-12 11:20:00,237.8,237.825,237.652,237.707,243700001.0
2007-02-12 11:25:00,237.688,237.726,237.635,237.696,219900000.0
2007-02-12 11:30:00,237.715,237.728,237.412,237.537,237099999.0
2007-02-12 11:35:00,237.516,237.61,237.512,237.598,274500000.0
2007-02-12 11:40:00,237.572,237.642,237.518,237.599,287800003.0
2007-02-12 11:45:00,237.612,237.635,237.479,237.526,272300000.0
2007-02-12 11:50:00,237.482,237.543,237.454,237.521,264100002.0
2007-02-12 11:55:00,237.521,237.522,237.405,237.426,266900000.0
2007-02-12 12:00:00,237.482,237.499,237.344,237.498,341600001.0
2007-02-12 12:05:00,237.505,237.522,237.411,237.438,332999999.0
2007-02-12 12:10:00,237.431,237.494,237.31,237.311,233300000.0
2007-02-12 12:15:00,237.303,237.348,237.186,237.189,373900002.0
2007-02-12 12:20:00,237.22,237.221,237.03,237.05,232100000.0
2007-02-12 12:25:00,237.063,237.2,237.019,237.124,169100000.0
2007-02-12 12:30:00,237.11,237.186,237.038,237.096,258800001.0
2007-02-12 12:35:00,237.11,237.16,237.028,237.112,263699998.0
2007-02-12 12:40:00,237.105,237.199,237.086,237.144,230000002.0
2007-02-12 12:45:00,237.157,237.162,237.031,237.064,223900002.0
2007-02-12 12:50:00,237.042,237.101,237.016,237.042,308800000.0
2007-02-12 12:55:00,237.044,237.135,237.005,237.121,268799999.0
2007-02-12 13:00:00,237.085,237.215,237.061,237.214,312700001.0
2007-02-12 13:05:00,237.241,237.284,237.186,237.2,320900000.0
2007-02-12 13:10:00,237.214,237.32,237.198,237.255,220900001.0
2007-02-12 13:15:00,237.225,237.267,237.029,237.074,273300001.0
2007-02-12 13:20:00,237.099,237.249,237.084,237.237,285300001.0
2007-02-12 13:25:00,237.247,237.281,237.172,237.272,193799999.0
2007-02-12 13:30:00,237.259,237.264,237.166,237.192,255900002.0
2007-02-12 13:35:00,237.191,237.269,237.191,237.269,234200000.0
2007-02-12 13:40:00,237.254,237.495,237.241,237.457,282300000.0
2007-02-12 13:45:00,237.433,237.462,237.351,237.384,244800000.0
2007-02-12 13:50:00,237.378,237.491,237.351,237.465,251299999.0
2007-02-12 13:55:00,237.439,237.48,237.398,237.405,168099999.0
2007-02-12 14:00:00,237.393,237.413,237.232,237.233,209600000.0
2007-02-12 14:05:00,237.27,237.327,237.238,237.267,286000000.0
2007-02-12 14:10:00,237.251,237.251,237.125,237.173,290900002.0
2007-02-12 14:15:00,237.193,237.27,237.144,237.24,251299999.0
2007-02-12 14:20:00,237.231,237.314,237.201,237.282,211899998.0
2007-02-12 14:25:00,237.293,237.414,237.269,237.414,264899999.0
2007-02-12 14:30:00,237.396,237.464,237.346,237.349,301000000.0
2007-02-12 14:35:00,237.369,237.384,237.279,237.348,172400000.0
2007-02-12 14:40:00,237.329,237.364,237.311,237.34,155799999.0
2007-02-12 14:45:00,237.323,237.366,237.304,237.364,211099999.0
2007-02-12 14:50:00,237.363,237.413,237.332,237.398,266700000.0
2007-02-12 14:55:00,237.4,237.451,237.381,237.407,265500000.0
2007-02-12 15:00:00,237.41,237.411,237.346,237.351,216600001.0
2007-02-12 15:05:00,237.324,237.332,237.241,237.247,223800001.0
2007-02-12 15:10:00,237.232,237.252,237.184,237.225,310999995.0
2007-02-12 15:15:00,237.228,237.318,237.196,237.272,214500000.0
2007-02-12 15:20:00,237.272,237.282,237.163,237.204,265499999.0
2007-02-12 15:25:00,237.199,237.199,237.042,237.042,264299999.0
2007-02-12 15:30:00,237.046,237.061,236.936,236.936,240999999.0
2007-02-12 15:35:00,236.926,237.019,236.89,237.001,238900000.0
2007-02-12 15:40:00,236.982,237.035,236.802,236.805,215900001.0
2007-02-12 15:45:00,236.793,236.843,236.677,236.702,213200000.0
2007-02-12 15:50:00,236.697,236.722,236.668,236.686,307999998.0
2007-02-12 15:55:00,236.67,236.686,236.647,236.666,145100001.0
2007-02-12 16:00:00,236.662,236.733,236.656,236.722,270100004.0
2007-02-12 16:05:00,236.735,236.783,236.714,236.783,204600002.0
2007-02-12 16:10:00,236.79,236.79,236.758,236.782,239000000.0
2007-02-12 16:15:00,236.794,236.827,236.776,236.809,245700000.0
2007-02-12 16:20:00,236.814,236.886,236.805,236.84,327300002.0
2007-02-12 16:25:00,236.846,236.927,236.81,236.915,213999999.0
2007-02-12 16:30:00,236.898,236.941,236.871,236.878,242400000.0
2007-02-12 16:35:00,236.856,236.905,236.85,236.9,226000001.0
2007-02-12 16:40:00,236.904,236.92,236.842,236.842,264099999.0
2007-02-12 16:45:00,236.862,236.87,236.801,236.837,214999999.0
2007-02-12 16:50:00,236.842,236.917,236.803,236.915,360600001.0
2007-02-12 16:55:00,236.905,237.045,236.893,237.045,296300000.0
2007-02-12 17:00:00,237.055,237.083,236.948,237.083,213000001.0
2007-02-12 17:05:00,237.105,237.156,237.094,237.106,268699999.0
2007-02-12 17:10:00,237.109,237.172,237.107,237.115,223800000.0
2007-02-12 17:15:00,237.128,237.135,237.057,237.085,216499999.0
2007-02-12 17:20:00,237.084,237.167,237.082,237.155,206000000.0
2007-02-12 17:25:00,237.133,237.225,237.091,237.2,222399999.0
2007-02-12 17:30:00,237.181,237.235,237.133,237.159,277000000.0
2007-02-12 17:35:00,237.165,237.212,237.076,237.212,304200001.0
2007-02-12 17:40:00,237.202,237.202,237.093,237.132,157300000.0
2007-02-12 17:45:00,237.148,237.176,237.088,237.16,210100000.0
2007-02-12 17:50:00,237.161,237.223,237.142,237.216,245000000.0
2007-02-12 17:55:00,237.212,237.248,237.154,237.195,241000000.0
2007-02-12 18:00:00,237.205,237.245,237.115,237.129,2478900005.0
2007-02-12 18:05:00,237.146,237.266,237.146,237.242,3128900005.0
2007-02-12 18:10:00,237.236,237.26,237.138,237.167,2300199999.0
2007-02-12 18:15:00,237.18,237.209,237.132,237.179,2527800002.0
2007-02-12 18:20:00,237.197,237.205,237.053,237.065,2955200008.0
2007-02-12 18:25:00,237.071,237.144,237.038,237.098,2014399998.0
2007-02-12 18:30:00,237.107,237.111,237.017,237.072,2025500000.0
2007-02-12 18:35:00,237.067,237.091,236.991,237.048,1160299998.0
2007-02-12 18:40:00,237.035,237.107,237.022,237.101,1355600004.0
2007-02-12 18:45:00,237.103,237.134,237.041,237.066,872299998.0
2007-02-12 18:50:00,237.078,237.119,237.034,237.087,1074999999.0
2007-02-12 18:55:00,237.076,237.119,237.049,237.102,1202100002.0
2007-02-12 19:00:00,237.09,237.137,237.056,237.137,798099999.0
2007-02-12 19:05:00,237.148,237.16,237.101,237.129,1401099997.0
2007-02-12 19:10:00,237.135,237.141,237.052,237.07,591800000.0
2007-02-12 19:15:00,237.079,237.151,237.053,237.128,853600002.0
2007-02-12 19:20:00,237.138,237.16,237.039,237.105,880300000.0
2007-02-12 19:25:00,237.097,237.112,237.028,237.055,1223099999.0
2007-02-12 19:30:00,237.05,237.068,237.001,237.064,1203700003.0
2007-02-12 19:35:00,237.043,237.092,237.004,237.045,1019100000.0
2007-02-12 19:40:00,237.062,237.062,236.961,237.002,1018500001.0
2007-02-12 19:45:00,237.01,237.027,236.967,236.982,691800000.0
2007-02-12 19:50:00,236.986,237.025,236.943,236.988,741400001.0
2007-02-12 19:55:00,237.0,237.022,236.992,237.003,921100001.0
2007-02-12 20:00:00,237.01,237.093,237.003,237.068,720000000.0
2007-02-12 20:05:00,237.053,237.123,237.023,237.055,764300001.0
2007-02-12 20:10:00,237.068,237.1,237.025,237.059,1321000000.0
2007-02-12 20:15:00,237.047,237.103,236.998,237.071,883700002.0
2007-02-12 20:20:00,237.063,237.105,237.026,237.057,1121899998.0
2007-02-12 20:25:00,237.075,237.131,237.044,237.084,1595800000.0
2007-02-12 20:30:00,237.083,237.11,237.055,237.08,1807400000.0
2007-02-12 20:35:00,237.067,237.098,237.025,237.062,644200001.0
2007-02-12 20:40:00,237.072,237.127,237.039,237.084,1532700004.0
2007-02-12 20:45:00,237.058,237.127,237.042,237.094,1188399999.0
2007-02-12 20:50:00,237.046,237.131,237.036,237.088,1074100002.0
2007-02-12 20:55:00,237.085,237.124,237.027,237.072,1756600004.0
2007-02-12 21:00:00,237.067,237.11,236.998,237.064,1336000003.0
2007-02-12 21:05:00,237.076,237.102,237.057,237.076,767000003.0
2007-02-12 21:10:00,237.083,237.104,237.017,237.068,693099999.0
2007-02-12 21:15:00,237.057,237.089,237.002,237.061,946499998.0
2007-02-12 21:20:00,237.077,237.08,236.99,237.032,983700000.0
2007-02-12 21:25:00,237.035,237.082,236.984,237.033,871099999.0
2007-02-12 21:30:00,237.04,237.052,236.976,237.017,591400000.0
2007-02-12 21:35:00,236.993,237.042,236.953,236.991,232300000.0
2007-02-12 21:40:00,237.018,237.064,236.947,237.017,574200000.0
2007-02-12 21:45:00,237.021,237.259,237.018,237.234,435699999.0
2007-02-12 21:50:00,237.241,237.358,237.227,237.358,363600000.0
2007-02-12 21:55:00,237.367,237.369,237.27,237.299,410900001.0
2007-02-12 22:00:00,237.292,237.34,237.251,237.28,764199998.0
2007-02-12 22:05:00,237.276,237.286,237.213,237.251,300400002.0
2007-02-12 22:10:00,237.276,237.286,237.217,237.263,302899998.0
2007-02-12 22:15:00,237.246,237.284,237.216,237.282,610799999.0
2007-02-12 22:20:00,237.276,237.31,237.215,237.289,298300000.0
2007-02-12 22:25:00,237.265,237.346,237.222,237.31,590600000.0
2007-02-12 22:30:00,237.206,237.344,237.204,237.281,671700005.0
2007-02-12 22:35:00,237.277,237.329,237.242,237.305,372900001.0
2007-02-12 22:40:00,237.327,237.384,237.29,237.34,355699998.0
2007-02-12 22:45:00,237.331,237.399,237.311,237.332,411100000.0
2007-02-12 22:50:00,237.335,237.386,237.303,237.323,382600001.0
2007-02-12 22:55:00,237.347,237.428,237.342,237.407,312600001.0
2007-02-12 23:00:00,237.416,237.485,237.407,237.485,312799999.0
2007-02-12 23:05:00,237.419,237.466,237.388,237.426,197999998.0
2007-02-12 23:10:00,237.44,237.489,237.41,237.455,238100000.0
2007-02-12 23:15:00,237.475,237.48,237.404,237.464,197800000.0
2007-02-12 23:20:00,237.498,237.503,237.454,237.458,340800000.0
2007-02-12 23:25:00,237.441,237.485,237.404,237.446,252899999.0
2007-02-12 23:30:00,237.467,237.478,237.411,237.44,215200000.0
2007-02-12 23:35:00,237.455,237.483,237.409,237.415,222400001.0
2007-02-12 23:40:00,237.474,237.476,237.387,237.408,254199999.0
2007-02-12 23:45:00,237.433,237.45,237.386,237.425,186200000.0
2007-02-12 23:50:00,237.417,237.45,237.403,237.419,217399999.0
2007-02-12 23:55:00,237.43,237.478,237.371,237.409,237800001.0
2007-02-13 00:00:00,237.39,237.455,237.358,237.407,201300001.0
2007-02-13 00:05:00,237.399,237.399,237.309,237.313,285500000.0
2007-02-13 00:10:00,237.301,237.368,237.279,237.326,309500000.0
2007-02-13 00:15:00,237.34,237.448,237.34,237.404,256300001.0
2007-02-13 00:20:00,237.375,237.395,237.257,237.28,340599999.0
2007-02-13 00:25:00,237.299,237.32,237.249,237.29,288200001.0
2007-02-13 00:30:00,237.268,237.311,237.235,237.238,170200000.0
2007-02-13 00:35:00,237.218,237.306,237.205,237.22,223899999.0
2007-02-13 00:40:00,237.246,237.255,237.1,237.113,181699999.0
2007-02-13 00:45:00,237.123,237.166,237.076,237.133,277899999.0
2007-02-13 00:50:00,237.139,237.163,237.086,237.141,217099999.0
2007-02-13 00:55:00,237.127,237.139,237.054,237.117,235000001.0
2007-02-13 01:00:00,237.136,237.147,237.088,237.088,254099999.0
2007-02-13 01:05:00,237.111,237.122,236.988,237.015,256000000.0
2007-02-13 01:10:00,237.025,237.07,237.002,237.051,274700001.0
2007-02-13 01:15:00,237.068,237.081,237.006,237.017,192599999.0
2007-02-13 01:20:00,237.058,237.082,237.009,237.07,265600001.0
2007-02-13 01:25:00,237.059,237.154,237.059,237.105,224499999.0
2007-02-13 01:30:00,237.098,237.104,237.034,237.048,213600001.0
2007-02-13 01:35:00,237.105,237.164,237.071,237.12,235899998.0
2007-02-13 01:40:00,237.13,237.167,237.088,237.13,196499999.0
2007-02-13 01:45:00,237.115,237.116,237.034,237.037,346600000.0
2007-02-13 01:50:00,237.06,237.102,237.016,237.084,262400000.0
2007-02-13 01:55:00,237.069,237.098,237.031,237.085,196899999.0
2007-02-13 02:00:00,237.081,237.116,236.987,237.003,238300001.0
2007-02-13 02:05:00,236.999,237.002,236.87,236.87,212199999.0
2007-02-13 02:10:00,236.89,236.979,236.865,236.929,261700001.0
2007-02-13 02:15:00,236.972,236.98,236.893,236.921,199999999.0
2007-02-13 02:20:00,236.946,237.036,236.931,237.01,209799998.0
2007-02-13 02:25:00,237.026,237.049,236.951,237.029,318700002.0
2007-02-13 02:30:00,236.99,237.055,236.972,237.055,239200000.0
2007-02-13 02:35:00,237.051,237.059,236.994,237.042,427400001.0
2007-02-13 02:40:00,237.041,237.066,236.992,237.038,238999999.0
2007-02-13 02:45:00,237.007,237.024,236.937,236.959,245700001.0
2007-02-13 02:50:00,236.976,237.031,236.949,237.031,310500000.0
2007-02-13 02:55:00,237.033,237.049,236.969,236.985,294900001.0
2007-02-13 03:00:00,236.973,237.05,236.973,237.05,206999999.0
2007-02-13 03:05:00,237.017,237.061,236.885,236.892,347900000.0
2007-02-13 03:10:00,236.868,236.956,236.86,236.914,212199999.0
2007-02-13 03:15:00,236.908,237.017,236.865,236.927,182000000.0
2007-02-13 03:20:00,236.985,237.064,236.974,237.043,278800001.0
2007-02-13 03:25:00,237.031,237.075,236.957,236.957,248700002.0
2007-02-13 03:30:00,236.928,236.928,236.825,236.842,330100003.0
2007-02-13 03:35:00,236.82,236.865,236.684,236.699,277300000.0
2007-02-13 03:40:00,236.718,236.769,236.699,236.719,239300001.0
2007-02-13 03:45:00,236.716,236.737,236.618,236.638,285500000.0
2007-02-13 03:50:00,236.678,236.79,236.665,236.735,207100000.0
2007-02-13 03:55:00,236.722,236.751,236.547,236.548,257200000.0
2007-02-13 04:00:00,236.542,236.643,236.538,236.546,164999999.0
2007-02-13 04:05:00,236.564,236.592,236.495,236.572,344800001.0
2007-02-13 04:10:00,236.592,236.622,236.506,236.548,270899999.0
2007-02-13 04:15:00,236.555,236.555,236.432,236.51,232800000.0
2007-02-13 04:20:00,236.499,236.618,236.455,236.608,264700001.0
2007-02-13 04:25:00,236.571,236.651,236.56,236.593,219700000.0
2007-02-13 04:30:00,236.601,236.61,236.551,236.551,263000001.0
2007-02-13 04:35:00,236.534,236.667,236.504,236.656,228499998.0
2007-02-13 04:40:00,236.654,236.668,236.618,236.624,330999999.0
2007-02-13 04:45:00,236.601,236.652,236.552,236.552,280200000.0
2007-02-13 04:50:00,236.611,236.616,236.521,236.528,310800000.0
2007-02-13 04:55:00,236.6,236.687,236.58,236.673,279299999.0
2007-02-13 05:00:00,236.678,236.721,236.643,236.643,217999999.0
2007-02-13 05:05:00,236.638,236.706,236.585,236.653,294100002.0
2007-02-13 05:10:00,236.671,236.734,236.642,236.704,289299999.0
2007-02-13 05:15:00,236.687,236.708,236.659,236.682,255600000.0
2007-02-13 05:20:00,236.686,236.723,236.616,236.682,280900000.0
2007-02-13 05:25:00,236.687,236.69,236.617,236.65,307500000.0
2007-02-13 05:30:00,236.594,236.652,236.573,236.623,244999998.0
2007-02-13 05:35:00,236.629,236.632,236.536,236.58,283500000.0
2007-02-13 05:40:00,236.569,236.59,236.502,236.547,228200000.0
2007-02-13 05:45:00,236.567,236.629,236.533,236.599,286900001.0
2007-02-13 05:50:00,236.61,236.619,236.504,236.574,250500001.0
2007-02-13 05:55:00,236.543,236.589,236.543,236.563,261499999.0
2007-02-13 06:00:00,236.561,236.659,236.526,236.645,234600001.0
2007-02-13 06:05:00,236.667,236.715,236.617,236.657,330200000.0
2007-02-13 06:10:00,236.635,236.728,236.622,236.634,226799999.0
2007-02-13 06:15:00,236.611,236.636,236.54,236.552,235400003.0
2007-02-13 06:20:00,236.556,236.566,236.445,236.489,333599998.0
2007-02-13 06:25:00,236.499,236.525,236.41,236.504,242400000.0
2007-02-13 06:30:00,236.508,236.582,236.473,236.555,264699999.0
2007-02-13 06:35:00,236.537,236.539,236.412,236.503,233900000.0
2007-02-13 06:40:00,236.495,236.528,236.471,236.526,280000002.0
2007-02-13 06:45:00,236.527,236.575,236.499,236.499,320900002.0
2007-02-13 06:50:00,236.493,236.614,236.493,236.584,323300003.0
2007-02-13 06:55:00,236.597,236.607,236.537,236.581,223300000.0
2007-02-13 07:00:00,236.568,236.568,236.504,236.547,201700000.0
2007-02-13 07:05:00,236.556,236.636,236.541,236.63,328599999.0
2007-02-13 07:10:00,236.637,236.708,236.623,236.673,200200000.0
2007-02-13 07:15:00,236.673,236.74,236.643,236.68,252500002.0
2007-02-13 07:20:00,236.694,236.786,236.687,236.768,162700000.0
2007-02-13 07:25:00,236.755,236.792,236.67,236.71,294199997.0
2007-02-13 07:30:00,236.702,236.712,236.647,236.686,254600000.0
2007-02-13 07:35:00,236.697,236.723,236.659,236.659,259100000.0
2007-02-13 07:40:00,236.713,236.713,236.635,236.676,286699999.0
2007-02-13 07:45:00,236.672,236.706,236.616,236.662,224800002.0
2007-02-13 07:50:00,236.656,236.676,236.579,236.579,267900000.0
2007-02-13 07:55:00,236.616,236.669,236.584,236.628,285400001.0
2007-02-13 08:00:00,236.612,236.679,236.559,236.672,202000000.0
2007-02-13 08:05:00,236.675,236.698,236.628,236.66,191300000.0
2007-02-13 08:10:00,236.669,236.718,236.64,236.708,272100001.0
2007-02-13 08:15:00,236.691,236.781,236.68,236.769,228300001.0
2007-02-13 08:20:00,236.792,236.816,236.771,236.802,248700001.0
2007-02-13 08:25:00,236.793,236.811,236.757,236.806,214699998.0
2007-02-13 08:30:00,236.816,236.834,236.758,236.798,217400000.0
2007-02-13 08:35:00,236.789,236.825,236.716,236.78,199500000.0
2007-02-13 08:40:00,236.771,236.794,236.681,236.733,246500002.0
2007-02-13 08:45:00,236.725,236.725,236.59,236.61,192000000.0
2007-02-13 08:50:00,236.592,236.666,236.551,236.551,260500000.0
2007-02-13 08:55:00,236.566,236.634,236.507,236.634,205100001.0
2007-02-13 09:00:00,236.63,236.69,236.63,236.668,175300000.0
2007-02-13 09:05:00,236.673,236.675,236.516,236.516,231300000.0
2007-02-13 09:10:00,236.518,236.548,236.424,236.548,212699999.0
2007-02-13 09:15:00,236.554,236.751,236.554,236.739,223200001.0
2007-02-13 09:20:00,236.725,236.811,236.656,236.672,230799998.0
2007-02-13 09:25:00,236.68,236.738,236.664,236.735,291000001.0
2007-02-13 09:30:00,236.725,236.754,236.652,236.732,279100001.0
2007-02-13 09:35:00,236.728,236.756,236.654,236.687,273300001.0
2007-02-13 09:40:00,236.682,236.719,236.634,236.699,257300001.0
2007-02-13 09:45:00,236.709,236.713,236.645,236.658,218300001.0
2007-02-13 09:50:00,236.695,236.788,236.673,236.772,331400002.0
2007-02-13 09:55:00,236.78,237.029,236.78,237.029,164999999.0
2007-02-13 10:00:00,237.074,237.247,237.038,237.154,295899997.0
2007-02-13 10:05:00,237.141,237.141,236.998,237.056,251199999.0
2007-02-13 10:10:00,237.081,237.111,237.056,237.095,187999999.0
2007-02-13 10:15:00,237.099,237.102,236.936,236.952,309700000.0
2007-02-13 10:20:00,236.977,236.984,236.884,236.898,277700000.0
2007-02-13 10:25:00,236.886,236.925,236.755,236.759,172700000.0
2007-02-13 10:30:00,236.764,236.806,236.754,236.793,213800000.0
2007-02-13 10:35:00,236.813,236.854,236.76,236.76,301599997.0
2007-02-13 10:40:00,236.749,236.854,236.727,236.842,329300000.0
2007-02-13 10:45:00,236.86,236.867,236.739,236.76,222200000.0
2007-02-13 10:50:00,236.744,236.818,236.73,236.818,260600002.0
2007-02-13 10:55:00,236.812,236.848,236.784,236.803,205999999.0
2007-02-13 11:00:00,236.768,236.81,236.722,236.735,298599998.0
2007-02-13 11:05:00,236.724,236.831,236.71,236.803,231800000.0
2007-02-13 11:10:00,236.789,236.819,236.756,236.802,257999999.0
2007-02-13 11:15:00,236.783,236.865,236.744,236.864,302400000.0
2007-02-13 11:20:00,236.835,236.904,236.809,236.872,199100001.0
2007-02-13 11:25:00,236.846,236.907,236.843,236.843,296800002.0
2007-02-13 11:30:00,236.752,236.752,236.083,236.156,204000001.0
2007-02-13 11:35:00,236.074,236.171,236.013,236.067,207200000.0
2007-02-13 11:40:00,236.061,236.086,235.76,235.78,309100002.0
2007-02-13 11:45:00,235.782,235.842,235.58,235.63,232300000.0
2007-02-13 11:50:00,235.639,235.77,235.591,235.758,225600000.0
2007-02-13 11:55:00,235.754,235.801,235.656,235.757,254800000.0
2007-02-13 12:00:00,235.777,235.825,235.714,235.732,294899998.0
2007-02-13 12:05:00,235.676,235.676,235.565,235.638,272799999.0
2007-02-13 12:10:00,235.619,235.656,235.439,235.442,228900001.0
2007-02-13 12:15:00,235.455,235.55,235.418,235.518,291599999.0
2007-02-13 12:20:00,235.497,235.607,235.467,235.607,210800000.0
2007-02-13 12:25:00,235.583,235.648,235.569,235.605,169999999.0
2007-02-13 12:30:00,235.577,235.645,235.531,235.621,222900001.0
2007-02-13 12:35:00,235.634,235.666,235.614,235.653,305600001.0
2007-02-13 12:40:00,235.613,235.7,235.603,235.68,250999999.0
2007-02-13 12:45:00,235.676,235.686,235.605,235.605,273200000.0
2007-02-13 12:50:00,235.609,235.652,235.566,235.604,250500000.0
2007-02-13 12:55:00,235.598,235.639,235.517,235.537,345799999.0
2007-02-13 13:00:00,235.529,235.556,235.485,235.517,333299998.0
2007-02-13 13:05:00,235.549,235.583,235.522,235.529,255800001.0
2007-02-13 13:10:00,235.502,235.556,235.455,235.478,295699999.0
2007-02-13 13:15:00,235.474,235.528,235.456,235.487,265800001.0
2007-02-13 13:20:00,235.499,235.564,235.461,235.559,175200000.0
2007-02-13 13:25:00,235.564,235.602,235.522,235.579,222699999.0
2007-02-13 13:30:00,235.573,235.648,235.538,235.627,259200001.0
2007-02-13 13:35:00,235.625,235.625,235.548,235.597,223700000.0
2007-02-13 13:40:00,235.6,235.724,235.6,235.65,252999999.0
2007-02-13 13:45:00,235.635,235.662,235.542,235.595,267400002.0
2007-02-13 13:50:00,235.626,235.679,235.612,235.669,160000000.0
2007-02-13 13:55:00,235.641,235.697,235.614,235.672,163700000.0
2007-02-13 14:00:00,235.669,235.738,235.668,235.731,277500000.0
2007-02-13 14:05:00,235.738,235.768,235.695,235.712,233100000.0
2007-02-13 14:10:00,235.711,235.726,235.601,235.602,292899999.0
2007-02-13 14:15:00,235.601,235.677,235.562,235.569,284199999.0
2007-02-13 14:20:00,235.565,235.614,235.546,235.567,308799999.0
2007-02-13 14:25:00,235.571,235.619,235.514,235.595,272299998.0
2007-02-13 14:30:00,235.564,235.606,235.512,235.559,233099998.0
2007-02-13 14:35:00,235.585,235.644,235.509,235.509,231599998.0
2007-02-13 14:40:00,235.52,235.56,235.459,235.555,201800000.0
2007-02-13 14:45:00,235.553,235.569,235.479,235.517,206600000.0
2007-02-13 14:50:00,235.514,235.526,235.449,235.475,199100000.0
2007-02-13 14:55:00,235.473,235.486,235.406,235.472,213200000.0
2007-02-13 15:00:00,235.47,235.611,235.47,235.524,216400002.0
2007-02-13 15:05:00,235.531,235.547,235.49,235.535,221000002.0
2007-02-13 15:10:00,235.525,235.73,235.525,235.73,239899997.0
2007-02-13 15:15:00,235.76,235.761,235.62,235.65,211900001.0
2007-02-13 15:20:00,235.643,235.679,235.602,235.653,266300003.0
2007-02-13 15:25:00,235.686,235.833,235.654,235.754,248600000.0
2007-02-13 15:30:00,235.696,235.854,235.675,235.677,241800001.0
2007-02-13 15:35:00,235.624,235.638,235.5,235.617,160900000.0
2007-02-13 15:40:00,235.623,235.758,235.617,235.745,288500001.0
2007-02-13 15:45:00,235.74,235.833,235.74,235.776,231900000.0
2007-02-13 15:50:00,235.763,235.795,235.708,235.745,251800000.0
2007-02-13 15:55:00,235.747,235.783,235.688,235.724,291599998.0
2007-02-13 16:00:00,235.709,235.709,235.66,235.672,202200000.0
2007-02-13 16:05:00,235.67,235.753,235.592,235.698,238900002.0
2007-02-13 16:10:00,235.683,235.765,235.677,235.684,169800001.0
2007-02-13 16:15:00,235.701,235.729,235.644,235.657,181800000.0
2007-02-13 16:20:00,235.651,235.69,235.604,235.65,295799999.0
2007-02-13 16:25:00,235.641,235.67,235.617,235.647,265800000.0
2007-02-13 16:30:00,235.627,235.647,235.579,235.632,306099999.0
2007-02-13 16:35:00,235.615,235.643,235.566,235.643,273100000.0
2007-02-13 16:40:00,235.639,235.693,235.633,235.671,246000002.0
2007-02-13 16:45:00,235.668,235.712,235.633,235.687,314100001.0
2007-02-13 16:50:00,235.68,235.73,235.647,235.723,359600001.0
2007-02-13 16:55:00,235.724,235.752,235.689,235.738,313300000.0
2007-02-13 17:00:00,235.742,235.746,235.663,235.746,268900000.0
2007-02-13 17:05:00,235.768,235.837,235.723,235.75,243000001.0
2007-02-13 17:10:00,235.758,235.815,235.742,235.808,214500000.0
2007-02-13 17:15:00,235.813,235.83,235.779,235.786,222300001.0
2007-02-13 17:20:00,235.788,235.815,235.749,235.777,209600001.0
2007-02-13 17:25:00,235.75,235.786,235.714,235.752,231399999.0
2007-02-13 17:30:00,235.737,235.741,235.695,235.71,213600000.0
2007-02-13 17:35:00,235.695,235.706,235.553,235.623,225000000.0
2007-02-13 17:40:00,235.617,235.636,235.576,235.606,248500001.0
2007-02-13 17:45:00,235.593,235.628,235.562,235.603,286100001.0
2007-02-13 17:50:00,235.62,235.62,235.537,235.578,236200000.0
2007-02-13 17:55:00,235.55,235.628,235.521,235.607,251500002.0
2007-02-13 18:00:00,235.632,235.637,235.551,235.588,2440100003.0
2007-02-13 18:05:00,235.581,235.63,235.521,235.626,3139399996.0
2007-02-13 18:10:00,235.639,235.695,235.619,235.661,2014600003.0
2007-02-13 18:15:00,235.662,235.681,235.6,235.623,2496400006.0
2007-02-13 18:20:00,235.623,235.646,235.515,235.59,2709400000.0
2007-02-13 18:25:00,235.585,235.65,235.578,235.635,2197099995.0
2007-02-13 18:30:00,235.645,235.808,235.629,235.775,2075000005.0
2007-02-13 18:35:00,235.747,235.758,235.638,235.701,1173600004.0
2007-02-13 18:40:00,235.662,235.71,235.637,235.667,1288800002.0
2007-02-13 18:45:00,235.665,235.687,235.609,235.643,1005000002.0
2007-02-13 18:50:00,235.66,235.754,235.656,235.715,1197300004.0
2007-02-13 18:55:00,235.746,235.754,235.675,235.704,1061400001.0
2007-02-13 19:00:00,235.7,235.819,235.667,235.782,861299998.0
2007-02-13 19:05:00,235.77,235.826,235.714,235.798,1373500003.0
2007-02-13 19:10:00,235.808,235.847,235.759,235.842,611499999.0
2007-02-13 19:15:00,235.848,235.868,235.782,235.837,906700001.0
2007-02-13 19:20:00,235.84,235.858,235.771,235.838,1119000002.0
2007-02-13 19:25:00,235.839,235.845,235.759,235.759,1199600001.0
2007-02-13 19:30:00,235.79,235.822,235.725,235.8,1069600002.0
2007-02-13 19:35:00,235.788,235.868,235.739,235.868,1063700001.0
2007-02-13 19:40:00,235.883,235.947,235.869,235.916,1132200005.0
2007-02-13 19:45:00,235.902,235.923,235.827,235.893,697200002.0
2007-02-13 19:50:00,235.892,235.91,235.797,235.829,949799993.0
2007-02-13 19:55:00,235.837,235.899,235.814,235.866,854000001.0
2007-02-13 20:00:00,235.857,235.901,235.749,235.863,680099999.0
2007-02-13 20:05:00,235.865,235.899,235.809,235.855,753500001.0
2007-02-13 20:10:00,235.834,235.857,235.726,235.739,1353799996.0
2007-02-13 20:15:00,235.739,235.747,235.653,235.67,806599999.0
2007-02-13 20:20:00,235.665,235.682,235.611,235.661,994500003.0
2007-02-13 20:25:00,235.666,235.736,235.635,235.69,1575199999.0
2007-02-13 20:30:00,235.71,235.725,235.615,235.69,1930600002.0
2007-02-13 20:35:00,235.683,235.738,235.624,235.645,877699999.0
2007-02-13 20:40:00,235.665,235.719,235.627,235.693,1544600003.0
2007-02-13 20:45:00,235.7,235.708,235.62,235.662,993799998.0
2007-02-13 20:50:00,235.661,235.705,235.608,235.663,981099997.0
2007-02-13 20:55:00,235.683,235.696,235.636,235.692,1819200009.0
2007-02-13 21:00:00,235.675,235.737,235.605,235.72,1501900001.0
2007-02-13 21:05:00,235.735,235.765,235.694,235.735,863199996.0
2007-02-13 21:10:00,235.733,235.757,235.686,235.734,823700001.0
2007-02-13 21:15:00,235.745,235.801,235.745,235.788,973299997.0
2007-02-13 21:20:00,235.783,235.798,235.684,235.727,1168500000.0
2007-02-13 21:25:00,235.744,235.856,235.708,235.848,833800001.0
2007-02-13 21:30:00,235.843,235.843,235.742,235.843,578500000.0
2007-02-13 21:35:00,235.846,235.872,235.808,235.861,305100000.0
2007-02-13 21:40:00,235.885,235.92,235.861,235.862,571700000.0
2007-02-13 21:45:00,235.878,235.892,235.813,235.848,479300001.0
2007-02-13 21:50:00,235.873,235.873,235.74,235.78,302100000.0
2007-02-13 21:55:00,235.782,235.815,235.751,235.751,415800000.0
2007-02-13 22:00:00,235.735,235.782,235.697,235.778,867300001.0
2007-02-13 22:05:00,235.769,235.794,235.724,235.773,299199999.0
2007-02-13 22:10:00,235.755,235.774,235.712,235.762,308600000.0
2007-02-13 22:15:00,235.735,235.805,235.708,235.791,593799997.0
2007-02-13 22:20:00,235.795,235.816,235.753,235.792,302199999.0
2007-02-13 22:25:00,235.781,235.821,235.739,235.746,539599999.0
2007-02-13 22:30:00,235.77,235.819,235.731,235.798,591000001.0
2007-02-13 22:35:00,235.798,235.808,235.699,235.782,324300003.0
2007-02-13 22:40:00,235.787,235.817,235.74,235.786,368900002.0
2007-02-13 22:45:00,235.808,235.879,235.769,235.872,412399999.0
2007-02-13 22:50:00,235.867,235.906,235.807,235.845,496600001.0
2007-02-13 22:55:00,235.851,235.899,235.83,235.87,353300001.0
2007-02-13 23:00:00,235.87,235.888,235.792,235.792,301200002.0
2007-02-13 23:05:00,235.8,235.853,235.793,235.839,196000000.0
2007-02-13 23:10:00,235.84,235.888,235.827,235.845,293400000.0
2007-02-13 23:15:00,235.868,235.9,235.825,235.837,205100000.0
2007-02-13 23:20:00,235.833,235.878,235.783,235.837,302300000.0
2007-02-13 23:25:00,235.83,235.875,235.804,235.821,281700002.0
2007-02-13 23:30:00,235.821,235.863,235.775,235.791,279000001.0
2007-02-13 23:35:00,235.802,235.847,235.774,235.832,249600001.0
2007-02-13 23:40:00,235.829,235.883,235.804,235.876,273200000.0
2007-02-13 23:45:00,235.875,235.941,235.836,235.916,244600003.0
2007-02-13 23:50:00,235.909,235.939,235.836,235.85,245700000.0
2007-02-13 23:55:00,235.857,235.897,235.825,235.853,206700000.0
2007-02-14 00:00:00,235.852,235.894,235.793,235.844,232600000.0
2007-02-14 00:05:00,235.851,235.865,235.753,235.778,202300000.0
2007-02-14 00:10:00,235.808,235.808,235.691,235.735,369899997.0
2007-02-14 00:15:00,235.728,235.816,235.687,235.762,259999999.0
2007-02-14 00:20:00,235.755,235.806,235.687,235.791,240600000.0
2007-02-14 00:25:00,235.797,235.8,235.716,235.747,223000001.0
2007-02-14 00:30:00,235.758,235.785,235.736,235.766,199200000.0
2007-02-14 00:35:00,235.725,235.799,235.725,235.783,212200000.0
2007-02-14 00:40:00,235.787,235.811,235.737,235.793,295599998.0
2007-02-14 00:45:00,235.772,235.81,235.722,235.724,285900001.0
2007-02-14 00:50:00,235.773,235.809,235.738,235.785,228900000.0
2007-02-14 00:55:00,235.787,235.845,235.776,235.845,219399999.0
2007-02-14 01:00:00,235.893,235.945,235.872,235.932,266399999.0
2007-02-14 01:05:00,235.931,235.967,235.881,235.941,199300000.0
2007-02-14 01:10:00,235.959,236.085,235.939,236.043,207500000.0
2007-02-14 01:15:00,236.058,236.081,236.004,236.056,234599999.0
2007-02-14 01:20:00,236.073,236.17,236.052,236.152,314600003.0
2007-02-14 01:25:00,236.141,236.152,236.01,236.035,320299999.0
2007-02-14 01:30:00,236.012,236.012,235.867,235.884,245600001.0
2007-02-14 01:35:00,235.875,236.001,235.875,236.001,222300000.0
2007-02-14 01:40:00,235.997,236.063,235.98,236.052,284900000.0
2007-02-14 01:45:00,236.037,236.043,235.958,236.015,339200001.0
2007-02-14 01:50:00,236.011,236.011,235.873,235.942,293500002.0
2007-02-14 01:55:00,235.945,236.008,235.912,235.92,225499998.0
2007-02-14 02:00:00,235.932,235.991,235.894,235.975,254499999.0
2007-02-14 02:05:00,235.971,236.057,235.963,236.026,227900000.0
2007-02-14 02:10:00,235.988,236.109,235.988,236.095,242400000.0
2007-02-14 02:15:00,236.107,236.201,236.103,236.132,274300001.0
2007-02-14 02:20:00,236.141,236.147,236.089,236.116,248700000.0
2007-02-14 02:25:00,236.127,236.149,236.059,236.123,286000002.0
2007-02-14 02:30:00,236.125,236.168,236.103,236.154,213899999.0
2007-02-14 02:35:00,236.137,236.187,236.082,236.187,287300002.0
2007-02-14 02:40:00,236.183,236.197,236.136,236.197,271300001.0
2007-02-14 02:45:00,236.186,236.207,236.087,236.12,266400000.0
2007-02-14 02:50:00,236.129,236.146,236.014,236.033,212400000.0
2007-02-14 02:55:00,236.04,236.084,235.947,235.965,218700002.0
2007-02-14 03:00:00,235.947,235.988,235.815,235.839,250799999.0
2007-02-14 03:05:00,235.834,235.872,235.776,235.832,223000000.0
2007-02-14 03:10:00,235.829,235.85,235.696,235.717,189700001.0
2007-02-14 03:15:00,235.731,235.796,235.693,235.785,245700002.0
2007-02-14 03:20:00,235.764,235.778,235.694,235.759,307599999.0
2007-02-14 03:25:00,235.762,235.774,235.652,235.666,200200000.0
2007-02-14 03:30:00,235.649,235.711,235.627,235.705,231000001.0
2007-02-14 03:35:00,235.683,235.79,235.667,235.79,260299997.0
2007-02-14 03:40:00,235.766,235.79,235.728,235.785,322799998.0
2007-02-14 03:45:00,235.804,235.806,235.674,235.718,296499998.0
2007-02-14 03:50:00,235.719,235.784,235.699,235.784,244399999.0
2007-02-14 03:55:00,235.823,235.831,235.721,235.755,251399997.0
2007-02-14 04:00:00,235.759,235.781,235.705,235.778,245200001.0
2007-02-14 04:05:00,235.785,235.802,235.756,235.78,338800000.0
2007-02-14 04:10:00,235.793,235.811,235.738,235.805,245600001.0
2007-02-14 04:15:00,235.798,235.881,235.783,235.881,200800000.0
2007-02-14 04:20:00,235.87,235.909,235.853,235.905,310800001.0
2007-02-14 04:25:00,235.891,235.912,235.857,235.875,328299997.0
2007-02-14 04:30:00,235.889,235.891,235.808,235.809,153600001.0
2007-02-14 04:35:00,235.807,235.825,235.755,235.816,207100001.0
2007-02-14 04:40:00,235.817,235.834,235.77,235.827,228800000.0
2007-02-14 04:45:00,235.829,235.852,235.805,235.829,216300001.0
2007-02-14 04:50:00,235.837,235.858,235.824,235.854,299600002.0
2007-02-14 04:55:00,235.844,235.866,235.812,235.848,196100000.0
2007-02-14 05:00:00,235.865,235.885,235.811,235.83,279999999.0
2007-02-14 05:05:00,235.85,235.851,235.792,235.824,213500000.0
2007-02-14 05:10:00,235.837,235.84,235.761,235.766,307400001.0
2007-02-14 05:15:00,235.774,235.779,235.707,235.724,280799999.0
2007-02-14 05:20:00,235.713,235.79,235.706,235.773,263500001.0
2007-02-14 05:25:00,235.775,235.781,235.725,235.765,263600000.0
2007-02-14 05:30:00,235.79,235.815,235.713,235.721,286200000.0
2007-02-14 05:35:00,235.738,235.822,235.738,235.811,266400000.0
2007-02-14 05:40:00,235.801,235.85,235.78,235.833,254500000.0
2007-02-14 05:45:00,235.835,235.933,235.812,235.906,272500001.0
2007-02-14 05:50:00,235.889,235.938,235.861,235.91,271499999.0
2007-02-14 05:55:00,235.875,236.033,235.868,236.014,301500000.0
2007-02-14 06:00:00,236.021,236.101,236.015,236.101,190100000.0
2007-02-14 06:05:00,236.099,236.127,236.054,236.119,288799998.0
2007-02-14 06:10:00,236.134,236.159,236.099,236.138,303900001.0
2007-02-14 06:15:00,236.155,236.171,236.078,236.1,144600000.0
2007-02-14 06:20:00,236.102,236.102,236.037,236.04,326899998.0
2007-02-14 06:25:00,236.042,236.193,236.042,236.186,284199998.0
2007-02-14 06:30:00,236.182,236.186,236.079,236.121,214300001.0
2007-02-14 06:35:00,236.106,236.218,236.075,236.203,178700000.0
2007-02-14 06:40:00,236.187,236.187,235.937,235.94,244299999.0
2007-02-14 06:45:00,235.944,235.974,235.881,235.92,302299997.0
2007-02-14 06:50:00,235.911,235.938,235.852,235.907,324600000.0
2007-02-14 06:55:00,235.876,235.935,235.856,235.884,242800001.0
2007-02-14 07:00:00,235.87,235.961,235.855,235.91,202499999.0
2007-02-14 07:05:00,235.925,235.964,235.86,235.889,238300001.0
2007-02-14 07:10:00,235.927,236.029,235.9,236.029,270000000.0
2007-02-14 07:15:00,236.025,236.051,235.998,236.051,272800002.0
2007-02-14 07:20:00,236.057,236.118,235.982,236.075,272200001.0
2007-02-14 07:25:00,236.066,236.097,236.045,236.076,274499999.0
2007-02-14 07:30:00,236.072,236.104,236.004,236.004,279399999.0
2007-02-14 07:35:00,236.024,236.036,235.958,236.013,183600000.0
2007-02-14 07:40:00,236.008,236.045,235.993,236.007,194199999.0
2007-02-14 07:45:00,236.014,236.082,235.973,236.082,261700001.0
2007-02-14 07:50:00,236.092,236.137,236.033,236.12,228300000.0
2007-02-14 07:55:00,236.09,236.118,236.04,236.077,316700001.0
2007-02-14 08:00:00,236.08,236.091,235.979,235.993,250399999.0
2007-02-14 08:05:00,235.992,236.127,235.969,236.101,216200000.0
2007-02-14 08:10:00,236.095,236.151,236.06,236.06,174900000.0
2007-02-14 08:15:00,236.109,236.125,236.063,236.063,244799997.0
2007-02-14 08:20:00,236.042,236.076,236.015,236.056,187800000.0
2007-02-14 08:25:00,236.033,236.092,236.027,236.088,287400000.0
2007-02-14 08:30:00,236.079,236.201,236.072,236.168,218900001.0
2007-02-14 08:35:00,236.156,236.157,236.071,236.12,293500004.0
2007-02-14 08:40:00,236.132,236.136,236.042,236.088,249700001.0
2007-02-14 08:45:00,236.098,236.139,236.055,236.119,241300000.0
2007-02-14 08:50:00,236.122,236.128,236.069,236.102,252300000.0
2007-02-14 08:55:00,236.092,236.16,236.08,236.147,266900000.0
2007-02-14 09:00:00,236.149,236.169,236.08,236.116,235900000.0
2007-02-14 09:05:00,236.137,236.22,236.094,236.156,277800004.0
2007-02-14 09:10:00,236.203,236.273,236.195,236.195,260799999.0
2007-02-14 09:15:00,236.213,236.22,236.13,236.18,220500001.0
2007-02-14 09:20:00,236.196,236.196,236.038,236.095,225200001.0
2007-02-14 09:25:00,236.091,236.113,235.979,235.997,303400001.0
2007-02-14 09:30:00,236.02,236.103,236.02,236.089,264900001.0
2007-02-14 09:35:00,236.084,236.117,236.009,236.092,248500001.0
2007-02-14 09:40:00,236.083,236.22,236.026,236.212,302999998.0
2007-02-14 09:45:00,236.222,236.272,236.083,236.237,226100001.0
2007-02-14 09:50:00,236.236,236.361,236.216,236.314,297100001.0
2007-02-14 09:55:00,236.336,236.474,236.317,236.429,232000001.0
2007-02-14 10:00:00,236.467,236.544,236.387,236.419,283899999.0
2007-02-14 10:05:00,236.425,236.555,236.415,236.505,279500001.0
2007-02-14 10:10:00,236.5,236.598,236.449,236.552,218500001.0
2007-02-14 10:15:00,236.552,236.594,236.503,236.508,279600000.0
2007-02-14 10:20:00,236.517,236.548,236.392,236.432,231000000.0
2007-02-14 10:25:00,236.441,236.486,236.422,236.435,231900000.0
2007-02-14 10:30:00,236.447,236.465,236.347,236.457,237399999.0
2007-02-14 10:35:00,236.481,236.66,236.481,236.632,317800000.0
2007-02-14 10:40:00,236.646,236.653,236.507,236.57,287800000.0
2007-02-14 10:45:00,236.581,236.636,236.555,236.627,278300000.0
2007-02-14 10:50:00,236.619,236.634,236.455,236.467,276100001.0
2007-02-14 10:55:00,236.455,236.479,236.379,236.407,294800001.0
2007-02-14 11:00:00,236.44,236.475,236.261,236.261,207199999.0
2007-02-14 11:05:00,236.184,236.317,236.096,236.277,186000000.0
2007-02-14 11:10:00,236.275,236.316,236.184,236.184,298199999.0
2007-02-14 11:15:00,236.177,236.259,236.159,236.226,247100000.0
2007-02-14 11:20:00,236.222,236.222,235.915,235.931,253600000.0
2007-02-14 11:25:00,235.927,236.189,235.927,236.106,228000000.0
2007-02-14 11:30:00,236.103,236.143,236.048,236.118,266700000.0
2007-02-14 11:35:00,236.104,236.189,236.034,236.189,257500001.0
2007-02-14 11:40:00,236.193,236.346,236.189,236.189,240599999.0
2007-02-14 11:45:00,236.18,236.251,236.18,236.243,334500001.0
2007-02-14 11:50:00,236.226,236.288,236.11,236.241,258200000.0
2007-02-14 11:55:00,236.229,236.229,236.131,236.131,220100001.0
2007-02-14 12:00:00,236.162,236.169,236.106,236.151,255700000.0
2007-02-14 12:05:00,236.16,236.169,236.105,236.151,253400000.0
2007-02-14 12:10:00,236.143,236.186,236.099,236.173,296900001.0
2007-02-14 12:15:00,236.16,236.173,236.096,236.156,273400001.0
2007-02-14 12:20:00,236.132,236.183,236.075,236.14,183600000.0
2007-02-14 12:25:00,236.138,236.181,236.102,236.14,221599999.0
2007-02-14 12:30:00,236.1,236.165,235.79,236.165,201800001.0
2007-02-14 12:35:00,236.191,236.484,236.191,236.421,313300001.0
2007-02-14 12:40:00,236.468,236.595,236.449,236.575,241899999.0
2007-02-14 12:45:00,236.595,236.595,236.514,236.53,269200000.0
2007-02-14 12:50:00,236.555,236.69,236.492,236.628,226499998.0
2007-02-14 12:55:00,236.62,236.676,236.604,236.663,197600000.0
2007-02-14 13:00:00,236.659,236.669,236.569,236.576,259700002.0
2007-02-14 13:05:00,236.612,236.796,236.612,236.762,289100000.0
2007-02-14 13:10:00,236.762,236.812,236.68,236.68,235199999.0
2007-02-14 13:15:00,236.672,236.698,236.599,236.62,258900000.0
2007-02-14 13:20:00,236.628,236.628,236.547,236.575,266200001.0
2007-02-14 13:25:00,236.558,236.619,236.544,236.614,253500001.0
2007-02-14 13:30:00,236.594,236.751,236.572,236.602,241500001.0
2007-02-14 13:35:00,236.584,236.68,236.578,236.68,258300001.0
2007-02-14 13:40:00,236.684,236.684,236.593,236.644,188900000.0
2007-02-14 13:45:00,236.634,236.67,236.591,236.607,244700000.0
2007-02-14 13:50:00,236.609,236.731,236.548,236.726,308800002.0
2007-02-14 13:55:00,236.716,236.76,236.647,236.69,203900000.0
2007-02-14 14:00:00,236.679,236.696,236.623,236.662,201900001.0
2007-02-14 14:05:00,236.648,236.722,236.616,236.665,190500000.0
2007-02-14 14:10:00,236.651,236.685,236.599,236.638,298100001.0
2007-02-14 14:15:00,236.688,236.721,236.645,236.702,197700001.0
2007-02-14 14:20:00,236.704,236.749,236.665,236.709,267399997.0
2007-02-14 14:25:00,236.708,236.782,236.677,236.731,279800001.0
2007-02-14 14:30:00,236.72,236.795,236.697,236.778,309800000.0
2007-02-14 14:35:00,236.783,236.866,236.764,236.828,304700002.0
2007-02-14 14:40:00,236.826,236.942,236.772,236.942,199699999.0
2007-02-14 14:45:00,236.942,236.942,236.849,236.932,160200000.0
2007-02-14 14:50:00,236.925,236.986,236.875,236.95,292800000.0
2007-02-14 14:55:00,236.954,236.957,236.884,236.884,228200001.0
2007-02-14 15:00:00,236.878,236.885,236.81,236.842,203499999.0
2007-02-14 15:05:00,236.83,236.884,236.803,236.856,225799999.0
2007-02-14 15:10:00,236.844,236.868,236.82,236.86,269899998.0
2007-02-14 15:15:00,236.86,236.905,236.82,236.887,209200000.0
2007-02-14 15:20:00,236.894,236.924,236.828,236.904,271500000.0
2007-02-14 15:25:00,236.907,236.96,236.869,236.955,217100001.0
2007-02-14 15:30:00,236.86,237.023,236.829,237.009,341900000.0
2007-02-14 15:35:00,236.99,236.997,236.816,236.835,203200000.0
2007-02-14 15:40:00,236.844,236.871,236.767,236.785,216599999.0
2007-02-14 15:45:00,236.77,236.91,236.77,236.91,216899999.0
2007-02-14 15:50:00,236.904,236.936,236.838,236.935,331400000.0
2007-02-14 15:55:00,236.952,236.965,236.858,236.896,217800001.0
2007-02-14 16:00:00,236.913,236.956,236.899,236.899,199599999.0
2007-02-14 16:05:00,236.904,236.931,236.804,236.819,240800000.0
2007-02-14 16:10:00,236.818,236.844,236.766,236.787,188599999.0
2007-02-14 16:15:00,236.767,236.867,236.767,236.846,325900003.0
2007-02-14 16:20:00,236.845,236.868,236.823,236.863,284900002.0
2007-02-14 16:25:00,236.852,236.965,236.826,236.965,231400002.0
2007-02-14 16:30:00,236.952,237.0,236.9,237.0,315299999.0
2007-02-14 16:35:00,236.976,236.976,236.894,236.906,269699999.0
2007-02-14 16:40:00,236.912,236.925,236.824,236.827,209600000.0
2007-02-14 16:45:00,236.817,236.879,236.798,236.843,360500000.0
2007-02-14 16:50:00,236.856,236.932,236.815,236.904,365400002.0
2007-02-14 16:55:00,236.892,237.116,236.892,237.116,286800001.0
2007-02-14 17:00:00,237.145,237.145,236.919,237.01,263399999.0
2007-02-14 17:05:00,236.984,237.183,236.857,237.021,218399999.0
2007-02-14 17:10:00,237.01,237.109,236.954,237.015,263900000.0
2007-02-14 17:15:00,237.002,237.027,236.879,236.892,204900001.0
2007-02-14 17:20:00,236.895,236.957,236.82,236.852,212999999.0
2007-02-14 17:25:00,236.868,236.959,236.861,236.94,291700000.0
2007-02-14 17:30:00,236.937,236.962,236.842,236.857,272000000.0
2007-02-14 17:35:00,236.836,236.836,236.772,236.787,231600001.0
2007-02-14 17:40:00,236.796,236.885,236.766,236.837,251700001.0
2007-02-14 17:45:00,236.82,236.831,236.774,236.787,286200001.0
2007-02-14 17:50:00,236.802,236.907,236.8,236.818,213099999.0
2007-02-14 17:55:00,236.799,236.832,236.757,236.769,303900001.0
2007-02-14 18:00:00,236.782,236.966,236.782,236.922,2369599999.0
2007-02-14 18:05:00,236.939,237.01,236.905,236.989,3162499998.0
2007-02-14 18:10:00,236.981,236.993,236.836,236.897,2243800004.0
2007-02-14 18:15:00,236.909,237.093,236.902,237.078,2530400006.0
2007-02-14 18:20:00,237.096,237.139,236.968,236.984,2977100007.0
2007-02-14 18:25:00,236.977,236.987,236.919,236.956,2123100000.0
2007-02-14 18:30:00,236.961,237.002,236.889,236.949,2139900003.0
2007-02-14 18:35:00,236.95,237.013,236.917,236.992,1259699998.0
2007-02-14 18:40:00,236.986,237.017,236.947,236.977,1336300001.0
2007-02-14 18:45:00,236.976,237.074,236.969,237.054,781399998.0
2007-02-14 18:50:00,237.06,237.072,236.965,236.994,1228400004.0
2007-02-14 18:55:00,236.996,237.094,236.952,237.053,1139000001.0
2007-02-14 19:00:00,237.041,237.075,236.989,237.05,840199998.0
2007-02-14 19:05:00,237.088,237.142,237.049,237.112,1297499997.0
2007-02-14 19:10:00,237.107,237.122,237.047,237.064,703599999.0
2007-02-14 19:15:00,237.075,237.12,237.053,237.091,766699998.0
2007-02-14 19:20:00,237.082,237.116,237.023,237.067,925199997.0
2007-02-14 19:25:00,237.075,237.123,237.051,237.083,1281499997.0
2007-02-14 19:30:00,237.078,237.099,236.922,237.009,1085900001.0
2007-02-14 19:35:00,236.997,237.034,236.982,236.987,983900005.0
2007-02-14 19:40:00,236.988,237.017,236.942,237.001,1055600000.0
2007-02-14 19:45:00,236.985,237.058,236.974,237.053,890600008.0
2007-02-14 19:50:00,237.052,237.079,236.963,237.031,766100000.0
2007-02-14 19:55:00,237.038,237.038,236.883,236.93,934800003.0
2007-02-14 20:00:00,236.939,237.001,236.909,236.99,578599998.0
2007-02-14 20:05:00,236.996,237.008,236.935,236.974,781700002.0
2007-02-14 20:10:00,236.963,236.965,236.906,236.912,1254300000.0
2007-02-14 20:15:00,236.958,236.966,236.872,236.925,856700000.0
2007-02-14 20:20:00,236.935,236.97,236.884,236.9,1086000004.0
2007-02-14 20:25:00,236.9,236.93,236.841,236.902,1699400001.0
2007-02-14 20:30:00,236.905,236.917,236.857,236.903,1949999998.0
2007-02-14 20:35:00,236.893,236.958,236.868,236.922,812199999.0
2007-02-14 20:40:00,236.927,236.942,236.79,236.828,1489600000.0
2007-02-14 20:45:00,236.862,236.906,236.811,236.843,1095900001.0
2007-02-14 20:50:00,236.861,236.892,236.792,236.88,997299999.0
2007-02-14 20:55:00,236.872,236.891,236.814,236.84,1741900001.0
2007-02-14 21:00:00,236.849,236.902,236.839,236.892,1495900000.0
2007-02-14 21:05:00,236.897,236.939,236.877,236.923,681899999.0
2007-02-14 21:10:00,236.918,236.959,236.89,236.908,798400002.0
2007-02-14 21:15:00,236.899,236.951,236.838,236.944,1133900003.0
2007-02-14 21:20:00,236.936,236.938,236.871,236.924,1064600001.0
2007-02-14 21:25:00,236.927,236.958,236.864,236.949,816100002.0
2007-02-14 21:30:00,236.938,236.938,236.841,236.912,653400000.0
2007-02-14 21:35:00,236.926,236.962,236.887,236.931,358399999.0
2007-02-14 21:40:00,236.936,236.951,236.826,236.874,509999999.0
2007-02-14 21:45:00,236.885,236.92,236.798,236.872,421200001.0
2007-02-14 21:50:00,236.889,236.896,236.83,236.888,301499999.0
2007-02-14 21:55:00,236.895,236.918,236.856,236.916,388700002.0
2007-02-14 22:00:00,236.908,236.947,236.871,236.928,900099997.0
2007-02-14 22:05:00,236.918,236.938,236.872,236.931,386100001.0
2007-02-14 22:10:00,236.913,236.969,236.888,236.957,233500000.0
2007-02-14 22:15:00,236.948,236.974,236.863,236.863,602900000.0
2007-02-14 22:20:00,236.925,236.94,236.84,236.92,358899998.0
2007-02-14 22:25:00,236.907,236.943,236.86,236.9,569700002.0
2007-02-14 22:30:00,236.861,236.919,236.858,236.89,722500002.0
2007-02-14 22:35:00,236.863,236.915,236.837,236.902,210800000.0
2007-02-14 22:40:00,236.907,236.916,236.837,236.853,365900001.0
2007-02-14 22:45:00,236.887,236.913,236.823,236.88,450900000.0
2007-02-14 22:50:00,236.879,236.912,236.808,236.89,382900002.0
2007-02-14 22:55:00,236.897,236.922,236.853,236.894,281300001.0
2007-02-14 23:00:00,236.905,236.943,236.857,236.922,251300000.0
2007-02-14 23:05:00,236.914,236.953,236.866,236.953,211899999.0
2007-02-14 23:10:00,236.941,236.98,236.9,236.961,262200001.0
2007-02-14 23:15:00,236.921,236.968,236.866,236.93,175900000.0
2007-02-14 23:20:00,236.934,236.958,236.877,236.897,324900001.0
2007-02-14 23:25:00,236.927,236.979,236.878,236.965,289599999.0
2007-02-14 23:30:00,236.985,237.028,236.963,237.011,201300000.0
2007-02-14 23:35:00,237.029,237.059,236.987,237.009,259600002.0
2007-02-14 23:40:00,237.005,237.045,236.983,236.983,248000001.0
2007-02-14 23:45:00,237.036,237.045,236.95,236.96,233600000.0
2007-02-14 23:50:00,236.946,237.085,236.932,237.064,236700002.0
2007-02-14 23:55:00,237.077,237.077,237.0,237.065,260500000.0
2007-02-15 00:00:00,237.035,237.035,236.864,236.889,323699999.0
2007-02-15 00:05:00,236.876,236.911,236.81,236.868,223000000.0
2007-02-15 00:10:00,236.871,236.925,236.749,236.923,283999998.0
2007-02-15 00:15:00,236.89,236.93,236.737,236.891,221600001.0
2007-02-15 00:20:00,236.916,236.934,236.863,236.929,208000000.0
2007-02-15 00:25:00,236.925,237.007,236.9,237.001,241599999.0
2007-02-15 00:30:00,236.999,237.057,236.943,237.022,201099999.0
2007-02-15 00:35:00,237.033,237.047,236.974,237.022,185500001.0
2007-02-15 00:40:00,237.049,237.058,236.989,237.009,261700001.0
2007-02-15 00:45:00,237.0,237.04,236.932,236.932,213199998.0
2007-02-15 00:50:00,236.952,237.014,236.938,236.987,268800001.0
2007-02-15 00:55:00,236.986,236.986,236.928,236.948,162499999.0
2007-02-15 01:00:00,236.972,236.976,236.882,236.89,172300000.0
2007-02-15 01:05:00,236.896,236.955,236.889,236.929,252899999.0
2007-02-15 01:10:00,236.942,237.004,236.904,236.955,342400001.0
2007-02-15 01:15:00,236.987,237.037,236.942,237.03,207900000.0
2007-02-15 01:20:00,237.043,237.043,236.909,236.954,248999999.0
2007-02-15 01:25:00,236.945,237.034,236.942,237.034,247900000.0
2007-02-15 01:30:00,237.033,237.033,236.935,236.984,290600001.0
2007-02-15 01:35:00,236.973,236.988,236.928,236.954,253500000.0
2007-02-15 01:40:00,236.982,237.06,236.95,237.035,318200001.0
2007-02-15 01:45:00,237.015,237.022,236.929,236.97,216300000.0
2007-02-15 01:50:00,236.829,236.829,236.032,236.153,221599999.0
2007-02-15 01:55:00,236.168,236.378,236.097,236.303,210300000.0
2007-02-15 02:00:00,236.323,236.347,236.012,236.034,290200001.0
2007-02-15 02:05:00,236.049,236.056,235.826,235.889,338400000.0
2007-02-15 02:10:00,235.869,235.903,235.804,235.804,308600000.0
2007-02-15 02:15:00,235.807,236.078,235.807,236.034,289499999.0
2007-02-15 02:20:00,236.044,236.118,236.025,236.075,226000001.0
2007-02-15 02:25:00,236.082,236.105,235.958,236.036,210600000.0
2007-02-15 02:30:00,236.017,236.03,235.974,235.981,233700000.0
2007-02-15 02:35:00,235.962,236.04,235.94,236.028,297799999.0
2007-02-15 02:40:00,236.04,236.044,235.843,235.862,201599999.0
2007-02-15 02:45:00,235.854,235.952,235.845,235.901,225999998.0
2007-02-15 02:50:00,235.87,235.928,235.833,235.928,283700001.0
2007-02-15 02:55:00,235.908,235.914,235.829,235.878,223700000.0
2007-02-15 03:00:00,235.86,235.885,235.773,235.837,244100000.0
2007-02-15 03:05:00,235.842,235.859,235.748,235.773,318500002.0
2007-02-15 03:10:00,235.752,235.796,235.69,235.703,189200000.0
2007-02-15 03:15:00,235.687,235.703,235.541,235.658,225500001.0
2007-02-15 03:20:00,235.657,235.69,235.272,235.499,323299996.0
2007-02-15 03:25:00,235.46,235.7,235.412,235.609,231399999.0
2007-02-15 03:30:00,235.593,235.593,235.305,235.458,279599998.0
2007-02-15 03:35:00,235.454,235.594,235.337,235.594,271599999.0
2007-02-15 03:40:00,235.596,235.596,235.421,235.495,268600001.0
2007-02-15 03:45:00,235.515,235.59,235.486,235.532,197700000.0
2007-02-15 03:50:00,235.55,235.599,235.55,235.595,142499999.0
2007-02-15 03:55:00,235.586,235.612,235.498,235.551,247800000.0
2007-02-15 04:00:00,235.535,235.555,235.423,235.487,210399999.0
2007-02-15 04:05:00,235.478,235.523,235.45,235.475,310899999.0
2007-02-15 04:10:00,235.462,235.506,235.43,235.47,237900001.0
2007-02-15 04:15:00,235.473,235.536,235.433,235.536,149000001.0
2007-02-15 04:20:00,235.548,235.711,235.519,235.676,240100002.0
2007-02-15 04:25:00,235.648,235.689,235.625,235.664,243800000.0
2007-02-15 04:30:00,235.664,235.771,235.656,235.771,270900002.0
2007-02-15 04:35:00,235.768,235.844,235.693,235.743,238399999.0
2007-02-15 04:40:00,235.736,235.736,235.572,235.652,226600000.0
2007-02-15 04:45:00,235.659,235.716,235.647,235.685,211299999.0
2007-02-15 04:50:00,235.685,235.749,235.629,235.749,272000001.0
2007-02-15 04:55:00,235.752,235.786,235.724,235.73,250400000.0
2007-02-15 05:00:00,235.747,235.765,235.711,235.759,244399998.0
2007-02-15 05:05:00,235.766,235.846,235.734,235.846,268500000.0
2007-02-15 05:10:00,235.836,235.837,235.765,235.796,284400000.0
2007-02-15 05:15:00,235.795,235.862,235.747,235.817,284199999.0
2007-02-15 05:20:00,235.819,235.819,235.747,235.765,230199999.0
2007-02-15 05:25:00,235.774,235.834,235.758,235.765,279499999.0
2007-02-15 05:30:00,235.77,235.841,235.757,235.829,228200001.0
2007-02-15 05:35:00,235.822,235.83,235.729,235.783,283299999.0
2007-02-15 05:40:00,235.758,235.782,235.695,235.751,214799999.0
2007-02-15 05:45:00,235.762,235.825,235.717,235.825,261800001.0
2007-02-15 05:50:00,235.797,235.829,235.75,235.776,279299998.0
2007-02-15 05:55:00,235.777,235.821,235.736,235.77,224900001.0
2007-02-15 06:00:00,235.772,235.826,235.747,235.82,284699998.0
2007-02-15 06:05:00,235.793,235.818,235.755,235.781,202400000.0
2007-02-15 06:10:00,235.771,235.775,235.708,235.725,158400000.0
2007-02-15 06:15:00,235.705,235.722,235.657,235.671,325300001.0
2007-02-15 06:20:00,235.749,235.767,235.69,235.752,233200001.0
2007-02-15 06:25:00,235.76,235.779,235.699,235.758,273400000.0
2007-02-15 06:30:00,235.725,235.834,235.719,235.834,319900002.0
2007-02-15 06:35:00,235.819,235.846,235.739,235.739,221500001.0
2007-02-15 06:40:00,235.764,235.804,235.715,235.768,316800001.0
2007-02-15 06:45:00,235.745,235.815,235.73,235.803,228399999.0
2007-02-15 06:50:00,235.796,235.864,235.779,235.864,293899999.0
2007-02-15 06:55:00,235.868,235.881,235.823,235.87,255599999.0
2007-02-15 07:00:00,235.864,235.885,235.793,235.829,252500000.0
2007-02-15 07:05:00,235.842,235.873,235.783,235.873,253800000.0
2007-02-15 07:10:00,235.895,235.941,235.869,235.934,272099999.0
2007-02-15 07:15:00,235.933,235.998,235.906,235.945,185400000.0
2007-02-15 07:20:00,235.934,235.934,235.831,235.85,210700000.0
2007-02-15 07:25:00,235.861,235.887,235.82,235.828,219499999.0
2007-02-15 07:30:00,235.806,235.835,235.72,235.768,290800001.0
2007-02-15 07:35:00,235.771,235.78,235.706,235.709,281400000.0
2007-02-15 07:40:00,235.724,235.733,235.665,235.719,250700002.0
2007-02-15 07:45:00,235.699,235.701,235.641,235.652,268100001.0
2007-02-15 07:50:00,235.65,235.704,235.604,235.688,298800000.0
2007-02-15 07:55:00,235.667,235.738,235.663,235.722,366399999.0
2007-02-15 08:00:00,235.742,235.753,235.694,235.736,321300000.0
2007-02-15 08:05:00,235.724,235.779,235.704,235.728,200599999.0
2007-02-15 08:10:00,235.744,235.819,235.73,235.804,249300000.0
2007-02-15 08:15:00,235.778,235.833,235.718,235.718,190500000.0
2007-02-15 08:20:00,235.744,235.847,235.72,235.734,295399998.0
2007-02-15 08:25:00,235.808,235.842,235.765,235.813,228600000.0
2007-02-15 08:30:00,235.807,235.861,235.793,235.858,304800000.0
2007-02-15 08:35:00,235.841,235.853,235.727,235.77,268800002.0
2007-02-15 08:40:00,235.787,235.799,235.755,235.78,204100000.0
2007-02-15 08:45:00,235.776,235.824,235.734,235.782,294800002.0
2007-02-15 08:50:00,235.798,235.894,235.798,235.864,232900000.0
2007-02-15 08:55:00,235.858,235.876,235.82,235.859,266099999.0
2007-02-15 09:00:00,235.859,235.866,235.714,235.755,234600001.0
2007-02-15 09:05:00,235.764,235.769,235.627,235.627,205300000.0
2007-02-15 09:10:00,235.633,235.654,235.556,235.556,271899999.0
2007-02-15 09:15:00,235.544,235.63,235.517,235.626,211100000.0
2007-02-15 09:20:00,235.647,235.726,235.58,235.611,261899999.0
2007-02-15 09:25:00,235.591,235.675,235.533,235.656,254099998.0
2007-02-15 09:30:00,235.666,235.693,235.603,235.639,264099999.0
2007-02-15 09:35:00,235.62,235.638,235.471,235.587,237400000.0
2007-02-15 09:40:00,235.574,235.626,235.487,235.537,181200001.0
2007-02-15 09:45:00,235.524,235.544,235.429,235.51,233000001.0
2007-02-15 09:50:00,235.561,235.646,235.478,235.565,329700001.0
2007-02-15 09:55:00,235.554,235.672,235.538,235.662,281900002.0
2007-02-15 10:00:00,235.683,235.718,235.541,235.567,220000000.0
2007-02-15 10:05:00,235.599,235.599,235.436,235.474,152800000.0
2007-02-15 10:10:00,235.482,235.594,235.464,235.578,187099999.0
2007-02-15 10:15:00,235.589,235.668,235.51,235.633,318200001.0
2007-02-15 10:20:00,235.677,235.731,235.619,235.679,204200000.0
2007-02-15 10:25:00,235.672,235.762,235.598,235.762,303300002.0
2007-02-15 10:30:00,235.769,235.826,235.751,235.755,262000000.0
2007-02-15 10:35:00,235.759,235.788,235.706,235.751,328000002.0
2007-02-15 10:40:00,235.758,236.032,235.752,236.01,325800000.0
2007-02-15 10:45:00,236.01,236.331,235.952,236.306,264899998.0
2007-02-15 10:50:00,236.317,236.317,236.112,236.152,273300000.0
2007-02-15 10:55:00,236.174,236.195,236.105,236.105,220799999.0
2007-02-15 11:00:00,236.125,236.335,236.055,236.305,247300001.0
2007-02-15 11:05:00,236.283,236.3,236.177,236.238,179000000.0
2007-02-15 11:10:00,236.23,236.297,236.206,236.259,288500001.0
2007-02-15 11:15:00,236.268,236.389,236.26,236.361,350299999.0
2007-02-15 11:20:00,236.351,236.351,236.225,236.268,165199998.0
2007-02-15 11:25:00,236.288,236.305,236.195,236.224,271100001.0
2007-02-15 11:30:00,236.136,236.136,235.558,235.599,290800000.0
2007-02-15 11:35:00,235.567,235.602,235.458,235.46,270300002.0
2007-02-15 11:40:00,235.44,235.501,235.353,235.383,227000000.0
2007-02-15 11:45:00,235.397,235.569,235.389,235.569,217700002.0
2007-02-15 11:50:00,235.583,235.591,235.397,235.437,181900000.0
2007-02-15 11:55:00,235.418,235.44,235.337,235.401,266399999.0
2007-02-15 12:00:00,235.422,235.422,235.154,235.213,274799999.0
2007-02-15 12:05:00,235.233,235.417,235.233,235.417,270800000.0
2007-02-15 12:10:00,235.457,235.477,235.371,235.383,282800000.0
2007-02-15 12:15:00,235.377,235.389,235.326,235.34,284700000.0
2007-02-15 12:20:00,235.317,235.322,235.108,235.218,261900002.0
2007-02-15 12:25:00,235.239,235.326,235.224,235.274,226500000.0
2007-02-15 12:30:00,235.248,235.309,235.157,235.157,267600000.0
2007-02-15 12:35:00,235.17,235.301,235.166,235.301,320700001.0
2007-02-15 12:40:00,235.272,235.283,235.114,235.138,255500000.0
2007-02-15 12:45:00,235.155,235.155,235.044,235.063,312800001.0
2007-02-15 12:50:00,235.091,235.106,235.01,235.037,217700000.0
2007-02-15 12:55:00,235.023,235.047,234.94,235.023,243700000.0
2007-02-15 13:00:00,235.022,235.05,234.958,234.958,249599998.0
2007-02-15 13:05:00,235.019,235.029,234.964,234.969,289400001.0
2007-02-15 13:10:00,234.986,235.04,234.953,234.983,278200001.0
2007-02-15 13:15:00,234.992,235.078,234.982,235.03,301200001.0
2007-02-15 13:20:00,235.07,235.116,235.048,235.063,236500000.0
2007-02-15 13:25:00,235.052,235.066,234.977,235.012,203700000.0
2007-02-15 13:30:00,235.008,235.016,234.86,234.959,332300002.0
2007-02-15 13:35:00,234.921,234.99,234.912,234.963,183400002.0
2007-02-15 13:40:00,234.96,235.091,234.96,235.086,280400001.0
2007-02-15 13:45:00,235.069,235.134,235.028,235.134,243900000.0
2007-02-15 13:50:00,235.134,235.15,235.112,235.112,293399999.0
2007-02-15 13:55:00,235.096,235.123,235.041,235.079,271800000.0
2007-02-15 14:00:00,235.073,235.096,234.999,235.005,261499999.0
2007-02-15 14:05:00,234.992,235.013,234.933,234.956,211800000.0
2007-02-15 14:10:00,234.961,234.975,234.869,234.905,198399999.0
2007-02-15 14:15:00,234.905,234.906,234.837,234.863,288699999.0
2007-02-15 14:20:00,234.862,234.881,234.81,234.838,266500003.0
2007-02-15 14:25:00,234.823,234.971,234.789,234.956,246000002.0
2007-02-15 14:30:00,234.931,234.967,234.885,234.913,262600001.0
2007-02-15 14:35:00,234.932,235.019,234.904,234.96,249300000.0
2007-02-15 14:40:00,234.977,235.044,234.957,234.994,212299999.0
2007-02-15 14:45:00,235.032,235.066,235.003,235.012,236999999.0
2007-02-15 14:50:00,234.984,235.06,234.946,235.043,277800001.0
2007-02-15 14:55:00,235.062,235.075,235.006,235.036,199000000.0
2007-02-15 15:00:00,235.031,235.066,234.994,235.027,224400001.0
2007-02-15 15:05:00,235.009,235.028,234.968,235.004,222400000.0
2007-02-15 15:10:00,234.991,235.066,234.979,235.066,268100000.0
2007-02-15 15:15:00,235.044,235.09,235.035,235.066,251800001.0
2007-02-15 15:20:00,235.09,235.194,235.09,235.106,257199999.0
2007-02-15 15:25:00,235.105,235.108,234.995,235.011,272000000.0
2007-02-15 15:30:00,234.958,235.121,234.856,235.05,364100003.0
2007-02-15 15:35:00,235.027,235.066,234.979,234.99,188800000.0
2007-02-15 15:40:00,234.988,235.043,234.968,235.019,257499999.0
2007-02-15 15:45:00,235.002,235.026,234.955,234.974,207500001.0
2007-02-15 15:50:00,234.953,234.971,234.921,234.964,382799998.0
2007-02-15 15:55:00,234.957,234.957,234.817,234.817,165600000.0
2007-02-15 16:00:00,234.897,235.031,234.835,234.927,185500000.0
2007-02-15 16:05:00,234.942,235.09,234.879,235.049,162400000.0
2007-02-15 16:10:00,235.046,235.169,235.04,235.102,258200001.0
2007-02-15 16:15:00,235.075,235.155,235.022,235.068,235200001.0
2007-02-15 16:20:00,235.082,235.14,235.04,235.04,276900000.0
2007-02-15 16:25:00,235.028,235.056,234.953,234.953,268699999.0
2007-02-15 16:30:00,234.926,234.987,234.922,234.961,317999999.0
2007-02-15 16:35:00,234.936,234.977,234.897,234.917,304600003.0
2007-02-15 16:40:00,234.89,234.92,234.844,234.906,283000000.0
2007-02-15 16:45:00,234.904,234.932,234.871,234.92,314800001.0
2007-02-15 16:50:00,234.924,234.934,234.866,234.883,309799999.0
2007-02-15 16:55:00,234.869,234.91,234.766,234.806,343399999.0
2007-02-15 17:00:00,234.745,234.745,234.528,234.552,257300001.0
2007-02-15 17:05:00,234.544,234.6,234.544,234.592,232100002.0
2007-02-15 17:10:00,234.606,234.628,234.572,234.572,265299999.0
2007-02-15 17:15:00,234.584,234.592,234.434,234.457,266599998.0
2007-02-15 17:20:00,234.462,234.516,234.42,234.516,266200000.0
2007-02-15 17:25:00,234.508,234.508,234.3,234.304,216899998.0
2007-02-15 17:30:00,234.291,234.294,234.062,234.076,311900000.0
2007-02-15 17:35:00,234.082,234.105,233.79,233.938,221900000.0
2007-02-15 17:40:00,233.912,233.912,233.688,233.688,276999998.0
2007-02-15 17:45:00,233.657,233.802,233.631,233.631,287699999.0
2007-02-15 17:50:00,233.614,233.636,233.555,233.606,210100001.0
2007-02-15 17:55:00,233.601,233.609,233.425,233.425,259300001.0
2007-02-15 18:00:00,233.425,233.445,233.271,233.285,2601099999.0
2007-02-15 18:05:00,233.319,233.37,233.271,233.28,3356900001.0
2007-02-15 18:10:00,233.272,233.291,233.164,233.257,2311799999.0
2007-02-15 18:15:00,233.251,233.251,233.083,233.142,2602999999.0
2007-02-15 18:20:00,233.135,233.268,233.125,233.167,2951999999.0
2007-02-15 18:25:00,233.172,233.196,233.07,233.153,2297700007.0
2007-02-15 18:30:00,233.174,233.258,233.169,233.197,2273500001.0
2007-02-15 18:35:00,233.21,233.299,233.167,233.299,1136800003.0
2007-02-15 18:40:00,233.295,233.34,233.219,233.312,1271700001.0
2007-02-15 18:45:00,233.315,233.376,233.212,233.362,844900001.0
2007-02-15 18:50:00,233.376,233.485,233.357,233.47,1232299997.0
2007-02-15 18:55:00,233.46,233.528,233.298,233.298,977200000.0
2007-02-15 19:00:00,233.263,233.363,233.215,233.36,764100001.0
2007-02-15 19:05:00,233.357,233.392,233.258,233.285,1385899999.0
2007-02-15 19:10:00,233.29,233.31,233.242,233.298,655100000.0
2007-02-15 19:15:00,233.306,233.43,233.287,233.415,859799997.0
2007-02-15 19:20:00,233.414,233.414,233.278,233.33,838700003.0
2007-02-15 19:25:00,233.323,233.35,233.223,233.244,1303199995.0
2007-02-15 19:30:00,233.252,233.315,233.228,233.312,1114099998.0
2007-02-15 19:35:00,233.313,233.379,233.263,233.317,1044399999.0
2007-02-15 19:40:00,233.349,233.425,233.308,233.387,953800001.0
2007-02-15 19:45:00,233.386,233.411,233.34,233.38,681300003.0
2007-02-15 19:50:00,233.38,233.402,233.245,233.314,796000002.0
2007-02-15 19:55:00,233.327,233.337,233.261,233.295,826899997.0
2007-02-15 20:00:00,233.316,233.4,233.316,233.389,688699999.0
2007-02-15 20:05:00,233.413,233.433,233.365,233.382,850000002.0
2007-02-15 20:10:00,233.384,233.404,233.282,233.31,1458799994.0
2007-02-15 20:15:00,233.312,233.315,233.167,233.198,795999999.0
2007-02-15 20:20:00,233.21,233.265,233.145,233.22,1088400001.0
2007-02-15 20:25:00,233.217,233.271,233.165,233.207,1630399999.0
2007-02-15 20:30:00,233.207,233.231,233.168,233.177,1782399998.0
2007-02-15 20:35:00,233.166,233.215,233.131,233.207,718399997.0
2007-02-15 20:40:00,233.209,233.216,233.142,233.211,1406800003.0
2007-02-15 20:45:00,233.215,233.233,233.159,233.218,1108099999.0
2007-02-15 20:50:00,233.211,233.32,233.207,233.297,1149200000.0
2007-02-15 20:55:00,233.29,233.29,233.176,233.218,1626699996.0
2007-02-15 21:00:00,233.212,233.244,233.167,233.223,1436900002.0
2007-02-15 21:05:00,233.228,233.327,233.187,233.327,734999998.0
2007-02-15 21:10:00,233.328,233.342,233.263,233.337,763899997.0
2007-02-15 21:15:00,233.338,233.383,233.301,233.331,1123299997.0
2007-02-15 21:20:00,233.388,233.423,233.291,233.333,1130199996.0
2007-02-15 21:25:00,233.329,233.382,233.273,233.347,770000001.0
2007-02-15 21:30:00,233.356,233.429,233.286,233.358,503299999.0
2007-02-15 21:35:00,233.335,233.411,233.308,233.407,284900001.0
2007-02-15 21:40:00,233.42,233.451,233.335,233.352,502900002.0
2007-02-15 21:45:00,233.36,233.382,233.306,233.33,470600001.0
2007-02-15 21:50:00,233.335,233.359,233.27,233.354,396200002.0
2007-02-15 21:55:00,233.35,233.358,233.2,233.2,418800002.0
2007-02-15 22:00:00,233.192,233.279,233.135,233.16,819399998.0
2007-02-15 22:05:00,233.15,233.15,233.076,233.145,276800000.0
2007-02-15 22:10:00,233.126,233.126,233.038,233.075,294600000.0
2007-02-15 22:15:00,233.076,233.099,233.043,233.082,664699998.0
2007-02-15 22:20:00,233.075,233.139,233.051,233.139,346899998.0
2007-02-15 22:25:00,233.129,233.141,233.052,233.083,581100001.0
2007-02-15 22:30:00,233.087,233.087,232.995,233.062,808200002.0
2007-02-15 22:35:00,233.075,233.112,233.027,233.056,369500002.0
2007-02-15 22:40:00,233.047,233.067,232.9,232.92,397899997.0
2007-02-15 22:45:00,232.917,232.959,232.88,232.88,359300003.0
2007-02-15 22:50:00,232.873,232.886,232.821,232.858,420000000.0
2007-02-15 22:55:00,232.834,232.856,232.731,232.743,383799998.0
2007-02-15 23:00:00,232.787,232.8,232.701,232.728,238700001.0
2007-02-15 23:05:00,232.739,232.765,232.692,232.756,203500001.0
2007-02-15 23:10:00,232.747,232.769,232.699,232.757,288800001.0
2007-02-15 23:15:00,232.756,232.785,232.717,232.745,255200000.0
2007-02-15 23:20:00,232.738,232.765,232.685,232.717,236000001.0
2007-02-15 23:25:00,232.703,232.731,232.628,232.633,286500000.0
2007-02-15 23:30:00,232.647,232.679,232.619,232.635,275100001.0
2007-02-15 23:35:00,232.671,232.681,232.593,232.64,287600002.0
2007-02-15 23:40:00,232.645,232.645,232.52,232.543,296100001.0
2007-02-15 23:45:00,232.558,232.58,232.455,232.58,235900001.0
2007-02-15 23:50:00,232.565,232.632,232.524,232.6,195900000.0
2007-02-15 23:55:00,232.612,232.703,232.61,232.652,297499998.0
2007-02-16 00:00:00,232.655,232.728,232.582,232.713,135099999.0
2007-02-16 00:05:00,232.686,232.774,232.654,232.759,188599999.0
2007-02-16 00:10:00,232.744,232.771,232.719,232.754,307900001.0
2007-02-16 00:15:00,232.743,232.798,232.714,232.798,274399999.0
2007-02-16 00:20:00,232.795,232.795,232.685,232.758,345400002.0
2007-02-16 00:25:00,232.757,232.848,232.736,232.837,253500001.0
2007-02-16 00:30:00,232.825,232.858,232.793,232.826,205400001.0
2007-02-16 00:35:00,232.796,232.815,232.654,232.654,220099999.0
2007-02-16 00:40:00,232.661,232.673,232.598,232.631,319200001.0
2007-02-16 00:45:00,232.576,232.621,232.542,232.592,327399999.0
2007-02-16 00:50:00,232.609,232.609,232.552,232.58,263999998.0
2007-02-16 00:55:00,232.564,232.57,232.451,232.512,231300001.0
2007-02-16 01:00:00,232.555,232.607,232.548,232.576,226500002.0
2007-02-16 01:05:00,232.576,232.607,232.535,232.582,210500001.0
2007-02-16 01:10:00,232.606,232.663,232.603,232.651,350500002.0
2007-02-16 01:15:00,232.655,232.676,232.606,232.637,226400000.0
2007-02-16 01:20:00,232.653,232.748,232.597,232.681,245499999.0
2007-02-16 01:25:00,232.684,232.758,232.659,232.745,286999998.0
2007-02-16 01:30:00,232.736,232.748,232.689,232.746,312999999.0
2007-02-16 01:35:00,232.746,232.8,232.72,232.787,265500001.0
2007-02-16 01:40:00,232.788,232.83,232.758,232.821,168100000.0
2007-02-16 01:45:00,232.826,232.911,232.826,232.858,215800000.0
2007-02-16 01:50:00,232.862,232.876,232.828,232.864,223799999.0
2007-02-16 01:55:00,232.887,232.956,232.881,232.955,230700000.0
2007-02-16 02:00:00,232.95,233.08,232.949,233.002,197199999.0
2007-02-16 02:05:00,233.007,233.071,232.977,233.07,236600000.0
2007-02-16 02:10:00,233.094,233.108,233.035,233.048,286399999.0
2007-02-16 02:15:00,233.07,233.109,233.036,233.083,263799999.0
2007-02-16 02:20:00,233.102,233.192,233.093,233.188,215600000.0
2007-02-16 02:25:00,233.208,233.247,233.144,233.241,267000000.0
2007-02-16 02:30:00,233.243,233.357,233.243,233.302,251400001.0
2007-02-16 02:35:00,233.286,233.286,233.214,233.221,342299999.0
2007-02-16 02:40:00,233.241,233.264,233.188,233.239,256099998.0
2007-02-16 02:45:00,233.225,233.257,233.147,233.165,266099999.0
2007-02-16 02:50:00,233.16,233.257,233.149,233.257,297800004.0
2007-02-16 02:55:00,233.217,233.246,233.188,233.237,274600001.0
2007-02-16 03:00:00,233.24,233.305,233.221,233.297,219500001.0
2007-02-16 03:05:00,233.285,233.297,233.22,233.294,124400000.0
2007-02-16 03:10:00,233.287,233.287,233.166,233.167,272899997.0
2007-02-16 03:15:00,233.178,233.215,233.096,233.2,167900000.0
2007-02-16 03:20:00,233.179,233.193,233.019,233.076,275799999.0
2007-02-16 03:25:00,233.07,233.07,232.948,232.948,284699999.0
2007-02-16 03:30:00,232.913,232.992,232.841,232.888,213000000.0
2007-02-16 03:35:00,232.89,232.89,232.797,232.849,259499998.0
2007-02-16 03:40:00,232.837,232.929,232.813,232.927,309899999.0
2007-02-16 03:45:00,232.911,233.036,232.906,233.036,255000001.0
2007-02-16 03:50:00,233.008,233.043,232.933,233.026,139799999.0
2007-02-16 03:55:00,232.994,233.111,232.994,233.089,255800000.0
2007-02-16 04:00:00,233.055,233.119,233.05,233.119,250100001.0
2007-02-16 04:05:00,233.133,233.166,233.069,233.072,246700000.0
2007-02-16 04:10:00,233.081,233.106,233.015,233.063,236499999.0
2007-02-16 04:15:00,233.072,233.072,232.982,233.046,284299998.0
2007-02-16 04:20:00,233.024,233.049,232.959,233.026,225800000.0
2007-02-16 04:25:00,233.012,233.038,232.967,233.017,265000002.0
2007-02-16 04:30:00,233.036,233.136,232.99,233.132,236800001.0
2007-02-16 04:35:00,233.136,233.172,233.098,233.143,266300001.0
2007-02-16 04:40:00,233.131,233.14,233.058,233.126,240599999.0
2007-02-16 04:45:00,233.117,233.129,233.055,233.068,216700001.0
2007-02-16 04:50:00,233.051,233.071,232.974,233.02,264199998.0
2007-02-16 04:55:00,233.034,233.057,232.986,233.02,205600000.0
2007-02-16 05:00:00,233.024,233.024,232.93,232.961,236900000.0
2007-02-16 05:05:00,232.978,233.014,232.93,233.014,232900000.0
2007-02-16 05:10:00,233.022,233.029,232.967,233.005,290000000.0
2007-02-16 05:15:00,233.001,233.02,232.978,233.012,237900000.0
2007-02-16 05:20:00,233.017,233.017,232.945,232.974,241500002.0
2007-02-16 05:25:00,233.02,233.036,232.977,233.013,262200000.0
2007-02-16 05:30:00,233.027,233.051,232.99,233.028,216999999.0
2007-02-16 05:35:00,232.999,233.048,232.981,233.021,290300002.0
2007-02-16 05:40:00,233.032,233.054,232.998,233.028,184000000.0
2007-02-16 05:45:00,233.037,233.048,232.96,233.003,334099998.0
2007-02-16 05:50:00,233.014,233.027,232.954,232.971,261500001.0
2007-02-16 05:55:00,232.968,232.997,232.926,232.974,274799999.0
2007-02-16 06:00:00,232.99,233.027,232.956,233.016,281200000.0
2007-02-16 06:05:00,233.019,233.064,233.009,233.058,229700000.0
2007-02-16 06:10:00,233.068,233.105,233.047,233.104,227500000.0
2007-02-16 06:15:00,233.115,233.118,233.044,233.081,238300000.0
2007-02-16 06:20:00,233.099,233.12,233.06,233.12,241900000.0
2007-02-16 06:25:00,233.132,233.144,233.07,233.14,324099999.0
2007-02-16 06:30:00,233.108,233.214,233.108,233.214,186400001.0
2007-02-16 06:35:00,233.192,233.243,233.155,233.204,183300001.0
2007-02-16 06:40:00,233.214,233.369,233.214,233.368,222300000.0
2007-02-16 06:45:00,233.379,233.425,233.346,233.39,297900000.0
2007-02-16 06:50:00,233.379,233.447,233.37,233.407,305799999.0
2007-02-16 06:55:00,233.392,233.452,233.232,233.251,218800000.0
2007-02-16 07:00:00,233.256,233.398,233.235,233.38,187900001.0
2007-02-16 07:05:00,233.383,233.394,233.297,233.31,311499999.0
2007-02-16 07:10:00,233.299,233.327,233.211,233.226,248100001.0
2007-02-16 07:15:00,233.208,233.208,233.132,233.191,238799999.0
2007-02-16 07:20:00,233.187,233.214,233.139,233.14,253099999.0
2007-02-16 07:25:00,233.133,233.17,233.112,233.152,293799999.0
2007-02-16 07:30:00,233.159,233.229,233.139,233.198,225600000.0
2007-02-16 07:35:00,233.208,233.227,233.107,233.152,221500001.0
2007-02-16 07:40:00,233.16,233.174,233.089,233.163,298900000.0
2007-02-16 07:45:00,233.119,233.151,233.106,233.137,236600001.0
2007-02-16 07:50:00,233.096,233.117,233.018,233.106,290400002.0
2007-02-16 07:55:00,233.082,233.139,233.061,233.12,326999999.0
2007-02-16 08:00:00,233.135,233.17,233.06,233.06,225700001.0
2007-02-16 08:05:00,233.054,233.061,232.965,233.018,226699998.0
2007-02-16 08:10:00,233.034,233.034,232.924,232.998,156800000.0
2007-02-16 08:15:00,233.021,233.095,233.012,233.087,186799999.0
2007-02-16 08:20:00,233.081,233.081,233.012,233.04,282100001.0
2007-02-16 08:25:00,233.051,233.121,233.017,233.121,275000001.0
2007-02-16 08:30:00,233.109,233.145,233.059,233.124,277500000.0
2007-02-16 08:35:00,233.101,233.141,233.06,233.123,287800004.0
2007-02-16 08:40:00,233.128,233.163,233.037,233.048,274500001.0
2007-02-16 08:45:00,233.027,233.069,233.008,233.066,197200000.0
2007-02-16 08:50:00,233.057,233.139,233.015,233.101,267900001.0
2007-02-16 08:55:00,233.082,233.102,232.946,232.946,208100001.0
2007-02-16 09:00:00,232.909,232.978,232.907,232.938,274000001.0
2007-02-16 09:05:00,232.939,232.972,232.912,232.932,266900000.0
2007-02-16 09:10:00,232.935,232.997,232.914,232.95,222700000.0
2007-02-16 09:15:00,232.972,233.234,232.972,233.189,268900000.0
2007-02-16 09:20:00,233.224,233.257,233.2,233.244,226600000.0
2007-02-16 09:25:00,233.252,233.276,233.125,233.147,272200000.0
2007-02-16 09:30:00,233.132,233.211,233.109,233.16,253500003.0
2007-02-16 09:35:00,233.162,233.168,233.042,233.076,196400000.0
2007-02-16 09:40:00,233.065,233.115,233.049,233.082,214299998.0
2007-02-16 09:45:00,233.089,233.128,233.019,233.019,171100000.0
2007-02-16 09:50:00,233.033,233.119,233.022,233.055,269699999.0
2007-02-16 09:55:00,233.065,233.08,233.001,233.004,246199999.0
2007-02-16 10:00:00,232.985,232.994,232.651,232.743,266900001.0
2007-02-16 10:05:00,232.742,232.744,232.531,232.58,179600001.0
2007-02-16 10:10:00,232.579,232.656,232.563,232.641,209500000.0
2007-02-16 10:15:00,232.645,232.681,232.593,232.617,253999999.0
2007-02-16 10:20:00,232.622,232.705,232.573,232.682,314499998.0
2007-02-16 10:25:00,232.696,232.735,232.561,232.574,212200000.0
2007-02-16 10:30:00,232.578,232.595,232.426,232.506,306700001.0
2007-02-16 10:35:00,232.52,232.543,232.429,232.51,248700000.0
2007-02-16 10:40:00,232.513,232.65,232.5,232.647,328300000.0
2007-02-16 10:45:00,232.658,232.809,232.635,232.744,273299998.0
2007-02-16 10:50:00,232.753,232.789,232.689,232.74,292999999.0
2007-02-16 10:55:00,232.74,232.873,232.732,232.764,198800001.0
2007-02-16 11:00:00,232.78,232.907,232.78,232.903,141300000.0
2007-02-16 11:05:00,232.897,232.909,232.817,232.84,175800000.0
2007-02-16 11:10:00,232.839,232.883,232.811,232.849,215899999.0
2007-02-16 11:15:00,232.85,232.948,232.769,232.896,271400001.0
2007-02-16 11:20:00,232.88,232.975,232.868,232.934,225400000.0
2007-02-16 11:25:00,232.918,232.937,232.755,232.755,231599999.0
2007-02-16 11:30:00,232.774,232.774,232.633,232.734,257499998.0
2007-02-16 11:35:00,232.706,232.763,232.694,232.704,256500000.0
2007-02-16 11:40:00,232.679,232.827,232.678,232.772,259900000.0
2007-02-16 11:45:00,232.762,232.811,232.687,232.72,211300001.0
2007-02-16 11:50:00,232.719,232.772,232.707,232.713,313100001.0
2007-02-16 11:55:00,232.736,232.767,232.662,232.662,212899999.0
2007-02-16 12:00:00,232.649,232.723,232.609,232.723,211500001.0
2007-02-16 12:05:00,232.743,232.835,232.743,232.806,308100000.0
2007-02-16 12:10:00,232.813,232.832,232.767,232.83,273199999.0
2007-02-16 12:15:00,232.836,232.849,232.697,232.716,314000000.0
2007-02-16 12:20:00,232.69,232.69,232.598,232.615,187200000.0
2007-02-16 12:25:00,232.609,232.651,232.583,232.62,259699999.0
2007-02-16 12:30:00,232.617,232.676,232.617,232.622,219400000.0
2007-02-16 12:35:00,232.63,232.636,232.561,232.58,275800002.0
2007-02-16 12:40:00,232.568,232.637,232.515,232.615,244700001.0
2007-02-16 12:45:00,232.614,232.623,232.528,232.528,215300001.0
2007-02-16 12:50:00,232.521,232.555,232.466,232.555,310100000.0
2007-02-16 12:55:00,232.551,232.612,232.517,232.592,224400001.0
2007-02-16 13:00:00,232.592,232.616,232.533,232.533,261100001.0
2007-02-16 13:05:00,232.533,232.533,232.432,232.472,248399998.0
2007-02-16 13:10:00,232.462,232.547,232.41,232.52,226300000.0
2007-02-16 13:15:00,232.497,232.512,232.399,232.49,308900001.0
2007-02-16 13:20:00,232.519,232.536,232.488,232.526,268500002.0
2007-02-16 13:25:00,232.522,232.534,232.459,232.485,301499999.0
2007-02-16 13:30:00,232.472,232.536,232.454,232.482,312900002.0
2007-02-16 13:35:00,232.482,232.482,232.301,232.367,211600000.0
2007-02-16 13:40:00,232.351,232.406,232.335,232.393,217300000.0
2007-02-16 13:45:00,232.369,232.381,232.25,232.252,243200001.0
2007-02-16 13:50:00,232.254,232.257,232.196,232.217,229800000.0
2007-02-16 13:55:00,232.199,232.287,232.187,232.287,246800001.0
2007-02-16 14:00:00,232.282,232.418,232.252,232.418,197100000.0
2007-02-16 14:05:00,232.431,232.56,232.422,232.546,260000000.0
2007-02-16 14:10:00,232.536,232.564,232.466,232.527,269900000.0
2007-02-16 14:15:00,232.557,232.647,232.529,232.622,231600002.0
2007-02-16 14:20:00,232.619,232.651,232.552,232.565,249400000.0
2007-02-16 14:25:00,232.569,232.628,232.555,232.615,181500000.0
2007-02-16 14:30:00,232.604,232.618,232.464,232.524,199400000.0
2007-02-16 14:35:00,232.566,232.613,232.533,232.562,234699999.0
2007-02-16 14:40:00,232.555,232.588,232.504,232.513,159900000.0
2007-02-16 14:45:00,232.5,232.526,232.459,232.48,173200000.0
2007-02-16 14:50:00,232.46,232.481,232.43,232.448,227200000.0
2007-02-16 14:55:00,232.437,232.445,232.344,232.392,272100001.0
2007-02-16 15:00:00,232.383,232.391,232.278,232.286,191900000.0
2007-02-16 15:05:00,232.278,232.378,232.272,232.325,259599999.0
2007-02-16 15:10:00,232.332,232.344,232.159,232.159,330300001.0
2007-02-16 15:15:00,232.15,232.264,232.136,232.238,192300000.0
2007-02-16 15:20:00,232.237,232.351,232.205,232.284,239000000.0
2007-02-16 15:25:00,232.272,232.357,232.17,232.227,253899999.0
2007-02-16 15:30:00,232.21,232.267,232.166,232.197,288200000.0
2007-02-16 15:35:00,232.197,232.262,232.182,232.251,173199999.0
2007-02-16 15:40:00,232.251,232.26,232.154,232.184,241500000.0
2007-02-16 15:45:00,232.205,232.341,232.205,232.3,227900000.0
2007-02-16 15:50:00,232.32,232.539,232.32,232.474,256700002.0
2007-02-16 15:55:00,232.453,232.465,232.326,232.343,270600001.0
2007-02-16 16:00:00,232.329,232.427,232.329,232.409,177800000.0
2007-02-16 16:05:00,232.386,232.402,232.311,232.335,240000002.0
2007-02-16 16:10:00,232.32,232.488,232.31,232.467,212300000.0
2007-02-16 16:15:00,232.498,232.544,232.394,232.426,158200000.0
2007-02-16 16:20:00,232.424,232.494,232.424,232.467,298700001.0
2007-02-16 16:25:00,232.492,232.569,232.49,232.56,178400001.0
2007-02-16 16:30:00,232.536,232.569,232.481,232.563,263999999.0
2007-02-16 16:35:00,232.552,232.604,232.524,232.6,275000000.0
2007-02-16 16:40:00,232.589,232.65,232.555,232.65,364200003.0
2007-02-16 16:45:00,232.646,232.763,232.646,232.741,282800000.0
2007-02-16 16:50:00,232.716,232.727,232.612,232.678,284999999.0
2007-02-16 16:55:00,232.671,232.74,232.439,232.439,187500000.0
2007-02-16 17:00:00,232.49,232.616,232.479,232.57,265400000.0
2007-02-16 17:05:00,232.578,232.639,232.553,232.636,232699999.0
2007-02-16 17:10:00,232.596,232.648,232.575,232.621,188599999.0
2007-02-16 17:15:00,232.625,232.649,232.552,232.575,226100001.0
2007-02-16 17:20:00,232.585,232.654,232.577,232.621,250600001.0
2007-02-16 17:25:00,232.602,232.775,232.602,232.723,232399999.0
2007-02-16 17:30:00,232.709,232.765,232.655,232.661,226700000.0
2007-02-16 17:35:00,232.65,232.665,232.525,232.584,282299999.0
2007-02-16 17:40:00,232.582,232.597,232.492,232.572,248999999.0
2007-02-16 17:45:00,232.578,232.63,232.556,232.577,265700000.0
2007-02-16 17:50:00,232.581,232.68,232.557,232.663,230100000.0
2007-02-16 17:55:00,232.649,232.781,232.596,232.596,258900000.0
2007-02-16 18:00:00,232.606,232.645,232.55,232.575,2665600003.0
2007-02-16 18:05:00,232.572,232.598,232.451,232.454,3132900008.0
2007-02-16 18:10:00,232.465,232.591,232.465,232.58,2267200006.0
2007-02-16 18:15:00,232.582,232.602,232.508,232.561,2698200003.0
2007-02-16 18:20:00,232.567,232.619,232.548,232.603,3064400002.0
2007-02-16 18:25:00,232.62,232.638,232.584,232.584,2280000002.0
2007-02-16 18:30:00,232.59,232.636,232.572,232.628,1949399997.0
2007-02-16 18:35:00,232.628,232.673,232.555,232.598,1193499999.0
2007-02-16 18:40:00,232.569,232.61,232.505,232.587,1244099999.0
2007-02-16 18:45:00,232.589,232.618,232.471,232.5,691600002.0
2007-02-16 18:50:00,232.519,232.551,232.491,232.531,1225299999.0
2007-02-16 18:55:00,232.509,232.533,232.407,232.453,1151600003.0
2007-02-16 19:00:00,232.455,232.472,232.396,232.413,865400003.0
2007-02-16 19:05:00,232.431,232.566,232.414,232.554,1343699999.0
2007-02-16 19:10:00,232.552,232.561,232.469,232.561,669900001.0
2007-02-16 19:15:00,232.564,232.653,232.548,232.619,762500001.0
2007-02-16 19:20:00,232.615,232.68,232.586,232.617,1006500001.0
2007-02-16 19:25:00,232.633,232.689,232.616,232.656,1071200000.0
2007-02-16 19:30:00,232.637,232.717,232.621,232.69,1144299999.0
2007-02-16 19:35:00,232.688,232.743,232.638,232.715,1036100003.0
2007-02-16 19:40:00,232.722,232.741,232.637,232.637,1133799999.0
2007-02-16 19:45:00,232.615,232.648,232.568,232.613,763000002.0
2007-02-16 19:50:00,232.605,232.668,232.566,232.634,771400001.0
2007-02-16 19:55:00,232.662,232.662,232.523,232.535,844000000.0
2007-02-16 20:00:00,232.536,232.602,232.496,232.574,541000000.0
2007-02-16 20:05:00,232.575,232.616,232.52,232.568,827700002.0
2007-02-16 20:10:00,232.561,232.58,232.499,232.56,1171000000.0
2007-02-16 20:15:00,232.559,232.627,232.517,232.602,821800002.0
2007-02-16 20:20:00,232.592,232.616,232.519,232.578,975700003.0
2007-02-16 20:25:00,232.568,232.603,232.496,232.551,1540499999.0
2007-02-16 20:30:00,232.54,232.602,232.526,232.56,1767000004.0
2007-02-16 20:35:00,232.541,232.6,232.495,232.59,914100003.0
2007-02-16 20:40:00,232.591,232.644,232.538,232.627,1532499998.0
2007-02-16 20:45:00,232.627,232.629,232.533,232.553,1164300001.0
2007-02-16 20:50:00,232.545,232.679,232.545,232.62,1061300000.0
2007-02-16 20:55:00,232.626,232.662,232.589,232.646,1880299999.0
2007-02-16 21:00:00,232.655,232.671,232.589,232.648,1392300002.0
2007-02-16 21:05:00,232.652,232.705,232.645,232.695,744200000.0
2007-02-16 21:10:00,232.672,232.71,232.632,232.679,754999996.0
2007-02-16 21:15:00,232.684,232.699,232.616,232.652,1054600003.0
2007-02-16 21:20:00,232.64,232.66,232.584,232.599,1131700002.0
2007-02-16 21:25:00,232.579,232.596,232.52,232.535,719400000.0
2007-02-16 21:30:00,232.524,232.583,232.502,232.547,425600000.0
2007-02-16 21:35:00,232.539,232.542,232.473,232.473,357200000.0
2007-02-16 21:40:00,232.475,232.57,232.475,232.52,556099999.0
2007-02-16 21:45:00,232.507,232.554,232.457,232.538,461799998.0
2007-02-16 21:50:00,232.556,232.565,232.519,232.545,384900000.0
2007-02-16 21:55:00,232.54,232.584,232.52,232.548,356800002.0
2007-02-16 22:00:00,232.538,232.54,232.471,232.537,836100001.0
2007-02-16 22:05:00,232.532,232.6,232.521,232.556,296100001.0
2007-02-16 22:10:00,232.518,232.569,232.458,232.49,282899999.0
2007-02-16 22:15:00,232.533,232.6,232.506,232.52,657100001.0
2007-02-16 22:20:00,232.537,232.572,232.482,232.538,297300001.0
2007-02-16 22:25:00,232.495,232.541,232.469,232.52,543400001.0
2007-02-16 22:30:00,232.528,232.532,232.43,232.43,671800001.0
2007-02-16 22:35:00,232.5,232.608,232.45,232.594,348000000.0
2007-02-16 22:40:00,232.605,232.7,232.589,232.688,349100000.0
2007-02-16 22:45:00,232.671,232.701,232.583,232.668,360500002.0
2007-02-16 22:50:00,232.672,232.687,232.623,232.669,425800000.0
2007-02-16 22:55:00,232.675,232.703,232.617,232.69,248899999.0
2007-02-16 23:00:00,232.684,232.746,232.642,232.72,229000000.0
2007-02-16 23:05:00,232.71,232.752,232.686,232.729,234799999.0
2007-02-16 23:10:00,232.727,232.79,232.716,232.79,212300000.0
2007-02-16 23:15:00,232.769,232.818,232.737,232.768,263300001.0
2007-02-16 23:20:00,232.776,232.795,232.699,232.744,334800002.0
2007-02-16 23:25:00,232.737,232.745,232.654,232.661,263200001.0
2007-02-16 23:30:00,232.664,232.697,232.576,232.6,242099999.0
2007-02-16 23:35:00,232.62,232.712,232.609,232.712,135900000.0
2007-02-16 23:40:00,232.653,232.766,232.653,232.73,279399998.0
2007-02-16 23:45:00,232.766,232.807,232.679,232.711,219900000.0
2007-02-16 23:50:00,232.682,232.77,232.657,232.679,157000000.0
2007-02-16 23:55:00,232.67,232.839,232.614,232.839,217200001.0
2007-02-19 00:00:00,232.857,232.867,232.831,232.852,218399999.0
2007-02-19 00:05:00,232.856,232.869,232.835,232.858,215800001.0
2007-02-19 00:10:00,232.858,233.397,232.857,233.383,289400000.0
2007-02-19 00:15:00,233.402,233.402,232.848,233.317,267099999.0
2007-02-19 00:20:00,233.263,233.303,233.193,233.193,279900003.0
2007-02-19 00:25:00,233.19,233.229,233.183,233.203,240200000.0
2007-02-19 00:30:00,233.217,233.23,233.197,233.203,208100000.0
2007-02-19 00:35:00,233.203,233.235,233.134,233.148,198100001.0
2007-02-19 00:40:00,233.148,233.194,233.13,233.141,185300000.0
2007-02-19 00:45:00,233.151,233.151,233.067,233.083,220800000.0
2007-02-19 00:50:00,233.105,233.155,233.088,233.14,260299999.0
2007-02-19 00:55:00,233.137,233.145,233.055,233.068,280900000.0
2007-02-19 01:00:00,233.084,233.09,232.979,233.073,244300000.0
2007-02-19 01:05:00,233.098,233.178,233.092,233.128,284299999.0
2007-02-19 01:10:00,233.115,233.148,233.068,233.124,302100001.0
2007-02-19 01:15:00,233.135,233.152,233.043,233.095,289600000.0
2007-02-19 01:20:00,233.109,233.116,233.044,233.07,321900000.0
2007-02-19 01:25:00,233.055,233.108,233.053,233.063,256500001.0
2007-02-19 01:30:00,233.116,233.177,233.111,233.154,254700000.0
2007-02-19 01:35:00,233.155,233.18,233.106,233.131,252799999.0
2007-02-19 01:40:00,233.131,233.172,233.113,233.152,236499999.0
2007-02-19 01:45:00,233.144,233.159,232.998,233.078,284600000.0
2007-02-19 01:50:00,233.091,233.107,232.965,233.017,259600000.0
2007-02-19 01:55:00,233.002,233.041,232.967,233.024,164300000.0
2007-02-19 02:00:00,233.012,233.054,232.975,233.03,186499999.0
2007-02-19 02:05:00,233.032,233.092,233.01,233.065,265600000.0
2007-02-19 02:10:00,233.062,233.094,233.044,233.067,262200000.0
2007-02-19 02:15:00,233.045,233.096,232.992,233.067,220599999.0
2007-02-19 02:20:00,233.096,233.247,233.096,233.227,245500002.0
2007-02-19 02:25:00,233.255,233.534,233.254,233.499,281100001.0
2007-02-19 02:30:00,233.515,233.515,233.427,233.448,180800000.0
2007-02-19 02:35:00,233.445,233.466,233.237,233.315,270799998.0
2007-02-19 02:40:00,233.29,233.332,233.24,233.262,252799999.0
2007-02-19 02:45:00,233.245,233.248,233.151,233.187,253499999.0
2007-02-19 02:50:00,233.159,233.159,233.057,233.082,190400000.0
2007-02-19 02:55:00,233.059,233.163,233.043,233.153,300800001.0
2007-02-19 03:00:00,233.161,233.26,233.139,233.22,247200000.0
2007-02-19 03:05:00,233.204,233.235,233.111,233.133,208600002.0
2007-02-19 03:10:00,233.132,233.165,233.118,233.118,258900000.0
2007-02-19 03:15:00,233.122,233.141,233.086,233.115,216700000.0
2007-02-19 03:20:00,233.095,233.12,233.057,233.098,234600000.0
2007-02-19 03:25:00,233.074,233.161,233.071,233.142,222900000.0
2007-02-19 03:30:00,233.141,233.175,233.128,233.153,267200000.0
2007-02-19 03:35:00,233.142,233.218,233.133,233.201,241300000.0
2007-02-19 03:40:00,233.179,233.201,233.119,233.196,242499999.0
2007-02-19 03:45:00,233.17,233.213,233.15,233.196,253900001.0
2007-02-19 03:50:00,233.207,233.239,233.159,233.195,246700001.0
2007-02-19 03:55:00,233.2,233.249,233.185,233.231,355500000.0
2007-02-19 04:00:00,233.213,233.296,233.2,233.273,213100000.0
2007-02-19 04:05:00,233.278,233.299,233.183,233.198,281900002.0
2007-02-19 04:10:00,233.231,233.244,233.15,233.159,294699999.0
2007-02-19 04:15:00,233.167,233.2,233.129,233.195,184900000.0
2007-02-19 04:20:00,233.198,233.292,233.198,233.248,244999999.0
2007-02-19 04:25:00,233.22,233.293,233.207,233.265,207199998.0
2007-02-19 04:30:00,233.268,233.384,233.268,233.341,248600000.0
2007-02-19 04:35:00,233.344,233.374,233.256,233.287,201300000.0
2007-02-19 04:40:00,233.3,233.324,233.2,233.201,290200000.0
2007-02-19 04:45:00,233.193,233.302,233.19,233.293,212000000.0
2007-02-19 04:50:00,233.288,233.401,233.266,233.401,279299999.0
2007-02-19 04:55:00,233.404,233.452,233.305,233.449,284800003.0
2007-02-19 05:00:00,233.467,233.469,233.403,233.436,308499999.0
2007-02-19 05:05:00,233.444,233.449,233.349,233.391,202699999.0
2007-02-19 05:10:00,233.384,233.405,233.364,233.396,356300003.0
2007-02-19 05:15:00,233.398,233.445,233.371,233.443,309900002.0
2007-02-19 05:20:00,233.453,233.495,233.426,233.427,243400000.0
2007-02-19 05:25:00,233.434,233.475,233.366,233.371,265800001.0
2007-02-19 05:30:00,233.361,233.402,233.339,233.358,206500000.0
2007-02-19 05:35:00,233.343,233.364,233.26,233.268,253300000.0
2007-02-19 05:40:00,233.286,233.288,233.223,233.258,234100000.0
2007-02-19 05:45:00,233.26,233.324,233.236,233.31,227999999.0
2007-02-19 05:50:00,233.281,233.3,233.236,233.288,200700000.0
2007-02-19 05:55:00,233.328,233.337,233.236,233.293,259500000.0
2007-02-19 06:00:00,233.305,233.367,233.261,233.367,345800000.0
2007-02-19 06:05:00,233.369,233.373,233.273,233.277,238900000.0
2007-02-19 06:10:00,233.294,233.317,233.264,233.306,221300002.0
2007-02-19 06:15:00,233.315,233.333,233.288,233.321,283099997.0
2007-02-19 06:20:00,233.332,233.414,233.292,233.39,268599999.0
2007-02-19 06:25:00,233.398,233.416,233.318,233.368,257300000.0
2007-02-19 06:30:00,233.346,233.439,233.342,233.439,247500000.0
2007-02-19 06:35:00,233.43,233.447,233.342,233.349,277100000.0
2007-02-19 06:40:00,233.344,233.41,233.315,233.33,231000001.0
2007-02-19 06:45:00,233.337,233.361,233.314,233.344,236099999.0
2007-02-19 06:50:00,233.374,233.422,233.313,233.391,324600000.0
2007-02-19 06:55:00,233.399,233.439,233.376,233.418,207500000.0
2007-02-19 07:00:00,233.408,233.431,233.328,233.338,251700000.0
2007-02-19 07:05:00,233.346,233.413,233.346,233.378,301900002.0
2007-02-19 07:10:00,233.401,233.401,233.314,233.333,220099999.0
2007-02-19 07:15:00,233.354,233.415,233.304,233.412,236099999.0
2007-02-19 07:20:00,233.418,233.438,233.361,233.38,205399999.0
2007-02-19 07:25:00,233.375,233.415,233.343,233.39,200700000.0
2007-02-19 07:30:00,233.394,233.416,233.35,233.378,234500000.0
2007-02-19 07:35:00,233.373,233.484,233.351,233.415,324999998.0
2007-02-19 07:40:00,233.431,233.433,233.365,233.412,182700000.0
2007-02-19 07:45:00,233.405,233.45,233.391,233.402,185500000.0
2007-02-19 07:50:00,233.402,233.546,233.292,233.315,330800001.0
2007-02-19 07:55:00,233.309,233.407,233.309,233.377,345900002.0
2007-02-19 08:00:00,233.387,233.401,233.298,233.365,230600000.0
2007-02-19 08:05:00,233.366,233.405,233.343,233.377,238200001.0
2007-02-19 08:10:00,233.387,233.406,233.333,233.384,196799999.0
2007-02-19 08:15:00,233.394,233.473,233.316,233.47,199700000.0
2007-02-19 08:20:00,233.472,233.475,233.391,233.44,244500002.0
2007-02-19 08:25:00,233.449,233.465,233.375,233.405,227300001.0
2007-02-19 08:30:00,233.399,233.4,233.336,233.396,275900002.0
2007-02-19 08:35:00,233.4,233.403,233.359,233.366,294200000.0
2007-02-19 08:40:00,233.36,233.414,233.349,233.392,254800000.0
2007-02-19 08:45:00,233.381,233.413,233.315,233.323,238300001.0
2007-02-19 08:50:00,233.329,233.344,233.289,233.335,229000003.0
2007-02-19 08:55:00,233.331,233.331,233.236,233.267,235800000.0
2007-02-19 09:00:00,233.257,233.285,233.196,233.225,223800000.0
2007-02-19 09:05:00,233.246,233.258,233.192,233.2,261800000.0
2007-02-19 09:10:00,233.237,233.285,233.179,233.227,219499999.0
2007-02-19 09:15:00,233.254,233.292,233.231,233.289,336500001.0
2007-02-19 09:20:00,233.299,233.313,233.167,233.171,203300001.0
2007-02-19 09:25:00,233.216,233.239,233.126,233.159,261799999.0
2007-02-19 09:30:00,233.144,233.156,233.116,233.156,289900000.0
2007-02-19 09:35:00,233.156,233.212,233.136,233.143,213400000.0
2007-02-19 09:40:00,233.134,233.302,233.127,233.21,190500000.0
2007-02-19 09:45:00,233.2,233.274,233.171,233.252,216100001.0
2007-02-19 09:50:00,233.264,233.307,233.236,233.303,274800000.0
2007-02-19 09:55:00,233.315,233.368,233.274,233.315,274600001.0
2007-02-19 10:00:00,233.319,233.351,233.267,233.289,220199999.0
2007-02-19 10:05:00,233.291,233.291,233.197,233.232,210599999.0
2007-02-19 10:10:00,233.18,233.3,233.152,233.244,184799999.0
2007-02-19 10:15:00,233.253,233.306,233.242,233.259,257499998.0
2007-02-19 10:20:00,233.274,233.294,233.227,233.282,240600001.0
2007-02-19 10:25:00,233.269,233.336,233.227,233.312,179600000.0
2007-02-19 10:30:00,233.355,233.514,233.332,233.437,232600001.0
2007-02-19 10:35:00,233.416,233.456,233.386,233.437,213800000.0
2007-02-19 10:40:00,233.453,233.476,233.31,233.332,299899999.0
2007-02-19 10:45:00,233.382,233.387,233.252,233.29,281600001.0
2007-02-19 10:50:00,233.278,233.333,233.259,233.283,234200000.0
2007-02-19 10:55:00,233.276,233.362,233.226,233.355,244700000.0
2007-02-19 11:00:00,233.345,233.423,233.292,233.422,193600000.0
2007-02-19 11:05:00,233.429,233.461,233.366,233.369,223900000.0
2007-02-19 11:10:00,233.348,233.379,233.317,233.374,234700000.0
2007-02-19 11:15:00,233.356,233.371,233.317,233.34,291200000.0
2007-02-19 11:20:00,233.349,233.373,233.323,233.371,186500000.0
2007-02-19 11:25:00,233.347,233.373,233.314,233.351,198600001.0
2007-02-19 11:30:00,233.343,233.385,233.32,233.385,231100001.0
2007-02-19 11:35:00,233.373,233.413,233.344,233.407,277500001.0
2007-02-19 11:40:00,233.416,233.436,233.342,233.35,286900000.0
2007-02-19 11:45:00,233.37,233.616,233.37,233.616,216000000.0
2007-02-19 11:50:00,233.602,233.602,233.528,233.579,299399997.0
2007-02-19 11:55:00,233.583,233.592,233.528,233.57,249299999.0
2007-02-19 12:00:00,233.581,233.584,233.425,233.431,277999999.0
2007-02-19 12:05:00,233.445,233.468,233.34,233.383,238900000.0
2007-02-19 12:10:00,233.416,233.456,233.374,233.379,301999999.0
2007-02-19 12:15:00,233.361,233.393,232.758,232.777,284599999.0
2007-02-19 12:20:00,232.78,232.82,232.434,232.434,214300000.0
2007-02-19 12:25:00,232.396,232.462,232.29,232.316,214400000.0
2007-02-19 12:30:00,232.312,232.316,232.146,232.215,266200001.0
2007-02-19 12:35:00,232.261,232.692,232.247,232.685,219500000.0
2007-02-19 12:40:00,232.692,232.708,232.572,232.572,249100000.0
2007-02-19 12:45:00,232.561,232.68,232.537,232.631,314899995.0
2007-02-19 12:50:00,232.638,232.687,232.591,232.628,269600002.0
2007-02-19 12:55:00,232.629,232.649,232.575,232.61,250200000.0
2007-02-19 13:00:00,232.602,232.746,232.602,232.72,250000000.0
2007-02-19 13:05:00,232.741,232.741,232.63,232.669,264000002.0
2007-02-19 13:10:00,232.673,232.705,232.644,232.7,202000000.0
2007-02-19 13:15:00,232.707,232.731,232.651,232.697,288299999.0
2007-02-19 13:20:00,232.711,232.725,232.635,232.721,267299999.0
2007-02-19 13:25:00,232.68,232.716,232.651,232.677,180400001.0
2007-02-19 13:30:00,232.694,232.732,232.693,232.724,292600001.0
2007-02-19 13:35:00,232.728,232.747,232.668,232.707,191199999.0
2007-02-19 13:40:00,232.696,232.712,232.676,232.709,261100000.0
2007-02-19 13:45:00,232.686,232.71,232.623,232.688,287100000.0
2007-02-19 13:50:00,232.689,232.694,232.64,232.693,195200000.0
2007-02-19 13:55:00,232.685,232.695,232.603,232.636,171600000.0
2007-02-19 14:00:00,232.628,232.666,232.596,232.603,285700002.0
2007-02-19 14:05:00,232.596,232.612,232.552,232.552,236200000.0
2007-02-19 14:10:00,232.55,232.566,232.518,232.563,274099999.0
2007-02-19 14:15:00,232.579,232.579,232.369,232.405,215399999.0
2007-02-19 14:20:00,232.392,232.469,232.375,232.436,213600001.0
2007-02-19 14:25:00,232.446,232.446,232.306,232.333,365300002.0
2007-02-19 14:30:00,232.32,232.371,232.297,232.34,285000001.0
2007-02-19 14:35:00,232.377,232.464,232.346,232.429,265399998.0
2007-02-19 14:40:00,232.417,232.445,232.377,232.416,246100000.0
2007-02-19 14:45:00,232.412,232.462,232.385,232.448,235500000.0
2007-02-19 14:50:00,232.432,232.509,232.361,232.509,265900000.0
2007-02-19 14:55:00,232.514,232.534,232.411,232.489,253900001.0
2007-02-19 15:00:00,232.488,232.551,232.468,232.502,147800001.0
2007-02-19 15:05:00,232.478,232.531,232.452,232.501,262200001.0
2007-02-19 15:10:00,232.492,232.563,232.45,232.524,261999999.0
2007-02-19 15:15:00,232.517,232.572,232.495,232.498,240700000.0
2007-02-19 15:20:00,232.54,232.594,232.523,232.567,244200001.0
2007-02-19 15:25:00,232.576,232.593,232.505,232.55,249900000.0
2007-02-19 15:30:00,232.55,232.582,232.502,232.573,239600001.0
2007-02-19 15:35:00,232.573,232.637,232.553,232.608,181800000.0
2007-02-19 15:40:00,232.604,232.604,232.546,232.579,215599999.0
2007-02-19 15:45:00,232.556,232.687,232.555,232.656,266100001.0
2007-02-19 15:50:00,232.633,232.643,232.555,232.623,222500000.0
2007-02-19 15:55:00,232.637,232.637,232.575,232.61,232700002.0
2007-02-19 16:00:00,232.602,232.616,232.538,232.586,246400003.0
2007-02-19 16:05:00,232.607,232.628,232.547,232.596,229499999.0
2007-02-19 16:10:00,232.572,232.631,232.565,232.612,214000001.0
2007-02-19 16:15:00,232.623,232.65,232.6,232.624,165000000.0
2007-02-19 16:20:00,232.625,232.667,232.61,232.636,276800000.0
2007-02-19 16:25:00,232.624,232.677,232.587,232.636,194599999.0
2007-02-19 16:30:00,232.618,232.685,232.618,232.68,293899999.0
2007-02-19 16:35:00,232.662,232.689,232.622,232.638,261300002.0
2007-02-19 16:40:00,232.634,232.657,232.578,232.587,299100000.0
2007-02-19 16:45:00,232.591,232.627,232.547,232.589,251900000.0
2007-02-19 16:50:00,232.573,232.621,232.555,232.579,240400001.0
2007-02-19 16:55:00,232.58,232.609,232.539,232.601,292899998.0
2007-02-19 17:00:00,232.594,232.666,232.579,232.634,298900002.0
2007-02-19 17:05:00,232.645,232.691,232.603,232.673,227899998.0
2007-02-19 17:10:00,232.672,232.697,232.645,232.671,276200000.0
2007-02-19 17:15:00,232.675,232.683,232.62,232.658,292899998.0
2007-02-19 17:20:00,232.665,232.714,232.653,232.694,164400000.0
2007-02-19 17:25:00,232.672,232.788,232.672,232.748,285700002.0
2007-02-19 17:30:00,232.724,232.793,232.714,232.768,206699998.0
2007-02-19 17:35:00,232.76,232.807,232.733,232.753,263100002.0
2007-02-19 17:40:00,232.762,232.765,232.69,232.73,233500000.0
2007-02-19 17:45:00,232.754,232.84,232.72,232.84,204500002.0
2007-02-19 17:50:00,232.844,232.964,232.797,232.964,161500002.0
2007-02-19 17:55:00,232.991,233.06,232.895,233.055,252699999.0
2007-02-19 18:00:00,233.09,233.13,233.034,233.083,2373300004.0
2007-02-19 18:05:00,233.094,233.131,232.99,233.045,3143300001.0
2007-02-19 18:10:00,233.057,233.245,233.033,233.245,2404900004.0
2007-02-19 18:15:00,233.262,233.278,233.17,233.247,2535000001.0
2007-02-19 18:20:00,233.253,233.31,233.213,233.292,2881700002.0
2007-02-19 18:25:00,233.321,233.338,233.232,233.245,2347700003.0
2007-02-19 18:30:00,233.238,233.285,233.19,233.223,2186900002.0
2007-02-19 18:35:00,233.268,233.309,233.173,233.207,1222100004.0
2007-02-19 18:40:00,233.185,233.196,233.103,233.128,1354300000.0
2007-02-19 18:45:00,233.153,233.237,233.141,233.203,734599999.0
2007-02-19 18:50:00,233.227,233.235,233.136,233.188,1114599999.0
2007-02-19 18:55:00,233.183,233.223,233.085,233.223,1062999999.0
2007-02-19 19:00:00,233.223,233.28,233.2,233.257,816900004.0
2007-02-19 19:05:00,233.267,233.447,233.237,233.435,1285700001.0
2007-02-19 19:10:00,233.448,233.55,233.409,233.525,744999997.0
2007-02-19 19:15:00,233.524,233.524,233.431,233.505,760800002.0
2007-02-19 19:20:00,233.511,233.532,233.462,233.5,877400001.0
2007-02-19 19:25:00,233.45,233.641,233.45,233.61,1214699996.0
2007-02-19 19:30:00,233.605,233.663,233.544,233.62,1234899996.0
2007-02-19 19:35:00,233.614,233.734,233.594,233.734,1032700004.0
2007-02-19 19:40:00,233.746,233.775,233.652,233.715,1010399999.0
2007-02-19 19:45:00,233.714,233.777,233.674,233.777,824099998.0
2007-02-19 19:50:00,233.738,233.785,233.67,233.709,928300003.0
2007-02-19 19:55:00,233.713,233.785,233.706,233.753,673600001.0
2007-02-19 20:00:00,233.751,233.811,233.749,233.793,500299996.0
2007-02-19 20:05:00,233.801,233.804,233.694,233.733,877300002.0
2007-02-19 20:10:00,233.721,233.733,233.631,233.684,1269099999.0
2007-02-19 20:15:00,233.682,233.682,233.536,233.542,886500003.0
2007-02-19 20:20:00,233.537,233.599,233.467,233.478,946399999.0
2007-02-19 20:25:00,233.465,233.521,233.433,233.5,1552999997.0
2007-02-19 20:30:00,233.499,233.531,233.465,233.504,1700599998.0
2007-02-19 20:35:00,233.517,233.543,233.444,233.49,822200004.0
2007-02-19 20:40:00,233.482,233.543,233.396,233.435,1609700001.0
2007-02-19 20:45:00,233.449,233.484,233.419,233.432,1124500000.0
2007-02-19 20:50:00,233.418,233.476,233.41,233.43,955599998.0
2007-02-19 20:55:00,233.427,233.473,233.395,233.469,1658300003.0
2007-02-19 21:00:00,233.434,233.467,233.347,233.392,1416500003.0
2007-02-19 21:05:00,233.383,233.434,233.311,233.362,828200003.0
2007-02-19 21:10:00,233.36,233.36,233.236,233.236,703800002.0
2007-02-19 21:15:00,233.232,233.363,233.231,233.317,911900003.0
2007-02-19 21:20:00,233.306,233.367,233.213,233.267,1072600002.0
2007-02-19 21:25:00,233.259,233.294,233.216,233.271,766999998.0
2007-02-19 21:30:00,233.271,233.277,233.181,233.237,511600000.0
2007-02-19 21:35:00,233.243,233.279,233.221,233.258,312599998.0
2007-02-19 21:40:00,233.274,233.315,233.226,233.285,535300001.0
2007-02-19 21:45:00,233.291,233.306,233.222,233.262,535400002.0
2007-02-19 21:50:00,233.276,233.292,233.216,233.271,359600001.0
2007-02-19 21:55:00,233.266,233.274,233.196,233.24,425800004.0
2007-02-19 22:00:00,233.223,233.31,233.178,233.31,794200001.0
2007-02-19 22:05:00,233.315,233.45,233.274,233.368,314099998.0
2007-02-19 22:10:00,233.386,233.397,233.356,233.385,265900003.0
2007-02-19 22:15:00,233.355,233.391,233.302,233.374,632099999.0
2007-02-19 22:20:00,233.382,233.39,233.331,233.379,337800001.0
2007-02-19 22:25:00,233.367,233.414,233.334,233.335,451799999.0
2007-02-19 22:30:00,233.339,233.394,233.313,233.394,704599997.0
2007-02-19 22:35:00,233.383,233.414,233.354,233.395,421600000.0
2007-02-19 22:40:00,233.388,233.449,233.357,233.37,378799999.0
2007-02-19 22:45:00,233.385,233.405,233.316,233.322,330600001.0
2007-02-19 22:50:00,233.298,233.375,233.257,233.275,457199997.0
2007-02-19 22:55:00,233.235,233.275,233.159,233.231,322599998.0
2007-02-19 23:00:00,233.204,233.252,233.145,233.233,239900001.0
2007-02-19 23:05:00,233.206,233.239,233.158,233.236,195199999.0
2007-02-19 23:10:00,233.188,233.293,233.179,233.264,328400002.0
2007-02-19 23:15:00,233.276,233.288,233.206,233.279,215499999.0
2007-02-19 23:20:00,233.276,233.286,233.232,233.252,297399998.0
2007-02-19 23:25:00,233.231,233.278,233.223,233.264,223300000.0
2007-02-19 23:30:00,233.254,233.258,233.166,233.235,236899998.0
2007-02-19 23:35:00,233.235,233.259,233.19,233.204,195400002.0
2007-02-19 23:40:00,233.192,233.224,233.136,233.168,246000000.0
2007-02-19 23:45:00,233.199,233.241,233.155,233.22,262699998.0
2007-02-19 23:50:00,233.234,233.268,233.185,233.246,244499999.0
2007-02-19 23:55:00,233.244,233.288,233.212,233.262,279400001.0
2007-02-20 00:00:00,233.282,233.304,233.184,233.304,209200000.0
2007-02-20 00:05:00,233.3,233.328,233.254,233.328,200300000.0
2007-02-20 00:10:00,233.298,233.422,233.281,233.416,252400000.0
2007-02-20 00:15:00,233.399,233.416,233.352,233.396,397900002.0
2007-02-20 00:20:00,233.406,233.449,233.358,233.435,245800000.0
2007-02-20 00:25:00,233.435,233.456,233.392,233.405,245299998.0
2007-02-20 00:30:00,233.406,233.423,233.376,233.394,256500001.0
2007-02-20 00:35:00,233.382,233.45,233.382,233.45,256499999.0
2007-02-20 00:40:00,233.467,233.484,233.406,233.449,202600000.0
2007-02-20 00:45:00,233.461,233.461,233.361,233.405,232700000.0
2007-02-20 00:50:00,233.425,233.441,233.354,233.416,321000001.0
2007-02-20 00:55:00,233.429,233.44,233.37,233.432,260800001.0
2007-02-20 01:00:00,233.428,233.428,233.336,233.336,223900000.0
2007-02-20 01:05:00,233.334,233.478,233.327,233.46,222200000.0
2007-02-20 01:10:00,233.474,233.496,233.394,233.445,341400002.0
2007-02-20 01:15:00,233.455,233.531,233.424,233.509,199000001.0
2007-02-20 01:20:00,233.516,233.516,233.42,233.439,331699999.0
2007-02-20 01:25:00,233.416,233.508,233.397,233.49,230000000.0
2007-02-20 01:30:00,233.482,233.482,233.396,233.415,241400000.0
2007-02-20 01:35:00,233.394,233.469,233.379,233.456,218600000.0
2007-02-20 01:40:00,233.42,233.45,233.324,233.376,264099999.0
2007-02-20 01:45:00,233.382,233.405,233.354,233.384,278800000.0
2007-02-20 01:50:00,233.384,233.4,233.341,233.397,201500001.0
2007-02-20 01:55:00,233.37,233.48,233.365,233.456,316600000.0
2007-02-20 02:00:00,233.441,233.515,233.432,233.498,291200001.0
2007-02-20 02:05:00,233.51,233.518,233.373,233.437,235800001.0
2007-02-20 02:10:00,233.445,233.461,233.38,233.435,235500000.0
2007-02-20 02:15:00,233.436,233.436,233.32,233.367,290100000.0
2007-02-20 02:20:00,233.399,233.456,233.365,233.433,249300000.0
2007-02-20 02:25:00,233.411,233.468,233.406,233.43,289399999.0
2007-02-20 02:30:00,233.427,233.464,233.373,233.464,353800000.0
2007-02-20 02:35:00,233.462,233.537,233.408,233.43,211299999.0
2007-02-20 02:40:00,233.45,233.495,233.397,233.495,266200000.0
2007-02-20 02:45:00,233.449,233.502,233.414,233.464,231200001.0
2007-02-20 02:50:00,233.471,233.528,233.465,233.504,282800000.0
2007-02-20 02:55:00,233.474,233.486,233.394,233.468,203200000.0
2007-02-20 03:00:00,233.463,233.56,233.418,233.439,304900000.0
2007-02-20 03:05:00,233.415,233.439,233.383,233.389,265500001.0
2007-02-20 03:10:00,233.377,233.475,233.368,233.458,265499999.0
2007-02-20 03:15:00,233.459,233.501,233.428,233.495,288800001.0
2007-02-20 03:20:00,233.488,233.581,233.448,233.581,314199999.0
2007-02-20 03:25:00,233.594,233.78,233.594,233.711,220500001.0
2007-02-20 03:30:00,233.691,233.691,233.524,233.578,256799999.0
2007-02-20 03:35:00,233.567,233.607,233.489,233.502,208700000.0
2007-02-20 03:40:00,233.498,233.566,233.496,233.566,352699998.0
2007-02-20 03:45:00,233.532,233.577,233.492,233.496,270400001.0
2007-02-20 03:50:00,233.493,233.561,233.489,233.552,198099999.0
2007-02-20 03:55:00,233.558,233.574,233.509,233.55,300300001.0
2007-02-20 04:00:00,233.566,233.7,233.558,233.666,273599999.0
2007-02-20 04:05:00,233.649,233.82,233.649,233.79,207400000.0
2007-02-20 04:10:00,233.823,233.862,233.804,233.857,284700001.0
2007-02-20 04:15:00,233.872,233.976,233.841,233.976,209199999.0
2007-02-20 04:20:00,233.95,233.953,233.775,233.792,231899999.0
2007-02-20 04:25:00,233.769,233.813,233.747,233.788,187100000.0
2007-02-20 04:30:00,233.785,233.792,233.734,233.773,221900001.0
2007-02-20 04:35:00,233.746,233.799,233.661,233.698,267800000.0
2007-02-20 04:40:00,233.679,233.713,233.641,233.678,246999999.0
2007-02-20 04:45:00,233.671,233.737,233.664,233.711,194700000.0
2007-02-20 04:50:00,233.715,233.743,233.66,233.708,243700000.0
2007-02-20 04:55:00,233.712,233.731,233.639,233.67,284000000.0
2007-02-20 05:00:00,233.701,233.702,233.62,233.698,249500000.0
2007-02-20 05:05:00,233.653,233.772,233.646,233.764,203700000.0
2007-02-20 05:10:00,233.753,233.771,233.697,233.711,269699998.0
2007-02-20 05:15:00,233.696,233.727,233.671,233.709,265600001.0
2007-02-20 05:20:00,233.715,233.732,233.646,233.688,281700001.0
2007-02-20 05:25:00,233.679,233.744,233.676,233.736,209200001.0
2007-02-20 05:30:00,233.74,233.74,233.656,233.68,226600000.0
2007-02-20 05:35:00,233.687,233.728,233.649,233.725,248200000.0
2007-02-20 05:40:00,233.731,233.753,233.696,233.753,276900000.0
2007-02-20 05:45:00,233.745,233.786,233.716,233.759,217700002.0
2007-02-20 05:50:00,233.737,233.811,233.668,233.792,225100000.0
2007-02-20 05:55:00,233.786,233.883,233.786,233.871,214600000.0
2007-02-20 06:00:00,233.877,233.996,233.804,233.996,292300000.0
2007-02-20 06:05:00,234.008,234.012,233.919,233.987,194199999.0
2007-02-20 06:10:00,233.983,233.991,233.922,233.962,261000000.0
2007-02-20 06:15:00,233.954,233.954,233.845,233.872,202400000.0
2007-02-20 06:20:00,233.866,233.918,233.816,233.89,230600001.0
2007-02-20 06:25:00,233.885,233.903,233.84,233.88,350500000.0
2007-02-20 06:30:00,233.874,233.878,233.822,233.837,242599999.0
2007-02-20 06:35:00,233.845,233.878,233.804,233.86,229000000.0
2007-02-20 06:40:00,233.844,233.899,233.809,233.887,256299999.0
2007-02-20 06:45:00,233.892,233.892,233.841,233.847,305600001.0
2007-02-20 06:50:00,233.845,233.92,233.81,233.87,278800003.0
2007-02-20 06:55:00,233.891,233.93,233.847,233.9,177000001.0
2007-02-20 07:00:00,233.89,233.911,233.793,233.837,139400000.0
2007-02-20 07:05:00,233.836,233.882,233.799,233.863,227199998.0
2007-02-20 07:10:00,233.869,233.924,233.846,233.895,211300000.0
2007-02-20 07:15:00,233.897,233.9,233.817,233.847,296900000.0
2007-02-20 07:20:00,233.866,233.893,233.818,233.844,214300001.0
2007-02-20 07:25:00,233.856,233.873,233.831,233.859,322100003.0
2007-02-20 07:30:00,233.873,233.952,233.859,233.93,214300001.0
2007-02-20 07:35:00,233.926,233.978,233.887,233.933,249700000.0
2007-02-20 07:40:00,233.956,233.999,233.94,233.978,325499998.0
2007-02-20 07:45:00,233.995,234.067,233.956,234.047,243100001.0
2007-02-20 07:50:00,234.052,234.066,233.99,234.019,292000001.0
2007-02-20 07:55:00,233.996,234.07,233.996,234.05,296300001.0
2007-02-20 08:00:00,234.072,234.08,233.985,233.988,238900001.0
2007-02-20 08:05:00,233.983,234.008,233.966,233.994,192100001.0
2007-02-20 08:10:00,234.008,234.009,233.892,233.913,224800000.0
2007-02-20 08:15:00,233.914,233.963,233.908,233.935,230699999.0
2007-02-20 08:20:00,233.942,233.942,233.891,233.92,290700000.0
2007-02-20 08:25:00,233.888,233.888,233.776,233.793,258100002.0
2007-02-20 08:30:00,233.804,233.852,233.757,233.852,275000001.0
2007-02-20 08:35:00,233.809,233.941,233.803,233.912,321699999.0
2007-02-20 08:40:00,233.887,233.993,233.884,233.989,201400001.0
2007-02-20 08:45:00,233.981,234.183,233.966,234.1,234199999.0
2007-02-20 08:50:00,234.12,234.157,234.035,234.062,249199999.0
2007-02-20 08:55:00,234.084,234.169,234.084,234.153,286400000.0
2007-02-20 09:00:00,234.154,234.193,234.124,234.148,273100001.0
2007-02-20 09:05:00,234.148,234.173,234.083,234.083,256900001.0
2007-02-20 09:10:00,234.123,234.176,234.102,234.142,231599999.0
2007-02-20 09:15:00,234.159,234.251,234.15,234.158,243700000.0
2007-02-20 09:20:00,234.149,234.228,234.107,234.15,215200000.0
2007-02-20 09:25:00,234.141,234.192,234.133,234.151,264100001.0
2007-02-20 09:30:00,234.137,234.159,234.106,234.131,234599999.0
2007-02-20 09:35:00,234.13,234.175,234.107,234.17,267699999.0
2007-02-20 09:40:00,234.192,234.259,234.18,234.193,241900000.0
2007-02-20 09:45:00,234.199,234.242,234.155,234.192,236300000.0
2007-02-20 09:50:00,234.202,234.258,234.139,234.154,260600001.0
2007-02-20 09:55:00,234.167,234.179,234.098,234.131,271499999.0
2007-02-20 10:00:00,234.138,234.177,234.088,234.152,316599998.0
2007-02-20 10:05:00,234.131,234.131,234.053,234.081,182200000.0
2007-02-20 10:10:00,234.064,234.147,234.035,234.057,262400000.0
2007-02-20 10:15:00,234.036,234.036,233.951,233.992,183500000.0
2007-02-20 10:20:00,234.006,234.025,233.764,233.781,250300001.0
2007-02-20 10:25:00,233.776,233.837,233.754,233.814,222699999.0
2007-02-20 10:30:00,233.836,233.926,233.824,233.87,183500000.0
2007-02-20 10:35:00,233.877,233.879,233.797,233.797,232300000.0
2007-02-20 10:40:00,233.771,233.885,233.765,233.851,289900002.0
2007-02-20 10:45:00,233.84,233.84,233.745,233.764,286700001.0
2007-02-20 10:50:00,233.766,233.831,233.756,233.784,180900000.0
2007-02-20 10:55:00,233.775,233.865,233.758,233.852,186500000.0
2007-02-20 11:00:00,233.862,233.862,233.786,233.811,312399999.0
2007-02-20 11:05:00,233.79,233.849,233.789,233.802,177100000.0
2007-02-20 11:10:00,233.793,233.862,233.771,233.856,196900000.0
2007-02-20 11:15:00,233.837,233.88,233.816,233.874,233400000.0
2007-02-20 11:20:00,233.898,233.965,233.877,233.945,306100000.0
2007-02-20 11:25:00,233.95,233.985,233.884,233.895,249999998.0
2007-02-20 11:30:00,233.888,234.048,233.888,234.017,266199999.0
2007-02-20 11:35:00,234.005,234.121,234.001,234.121,190100000.0
2007-02-20 11:40:00,234.121,234.122,234.041,234.047,269300002.0
2007-02-20 11:45:00,234.053,234.069,234.025,234.05,266000001.0
2007-02-20 11:50:00,234.057,234.059,233.949,233.955,223299999.0
2007-02-20 11:55:00,233.952,233.953,233.872,233.872,235199999.0
2007-02-20 12:00:00,233.876,233.901,233.836,233.869,210600001.0
2007-02-20 12:05:00,233.876,233.886,233.838,233.848,331500001.0
2007-02-20 12:10:00,233.858,233.874,233.794,233.819,239999999.0
2007-02-20 12:15:00,233.791,233.832,233.783,233.827,257300000.0
2007-02-20 12:20:00,233.828,234.096,233.827,234.092,188200000.0
2007-02-20 12:25:00,234.081,234.09,234.027,234.029,198200000.0
2007-02-20 12:30:00,234.037,234.062,233.998,234.021,224299998.0
2007-02-20 12:35:00,234.025,234.066,234.015,234.062,320800001.0
2007-02-20 12:40:00,234.074,234.137,234.074,234.11,297200002.0
2007-02-20 12:45:00,234.13,234.237,234.13,234.205,310999999.0
2007-02-20 12:50:00,234.229,234.278,234.033,234.054,277800001.0
2007-02-20 12:55:00,234.048,234.158,234.048,234.051,227300003.0
2007-02-20 13:00:00,234.049,234.071,233.99,234.038,235499999.0
2007-02-20 13:05:00,234.076,234.093,234.048,234.059,258499999.0
2007-02-20 13:10:00,234.055,234.098,233.993,234.043,236100000.0
2007-02-20 13:15:00,234.029,234.06,233.991,234.031,329600000.0
2007-02-20 13:20:00,234.046,234.132,234.022,234.07,268300001.0
2007-02-20 13:25:00,234.086,234.149,234.076,234.097,223000001.0
2007-02-20 13:30:00,234.092,234.164,234.089,234.164,258800000.0
2007-02-20 13:35:00,234.173,234.338,234.143,234.316,307100002.0
2007-02-20 13:40:00,234.312,234.444,234.277,234.43,288699998.0
2007-02-20 13:45:00,234.434,234.477,234.394,234.431,280499997.0
2007-02-20 13:50:00,234.448,234.449,234.368,234.398,347299998.0
2007-02-20 13:55:00,234.4,234.424,234.331,234.424,215000000.0
2007-02-20 14:00:00,234.426,234.444,234.284,234.317,197600000.0
2007-02-20 14:05:00,234.306,234.419,234.297,234.394,212500003.0
2007-02-20 14:10:00,234.366,234.366,234.249,234.291,277200002.0
2007-02-20 14:15:00,234.337,234.35,234.278,234.338,275700000.0
2007-02-20 14:20:00,234.326,234.402,234.312,234.344,238000000.0
2007-02-20 14:25:00,234.34,234.361,234.291,234.345,263800002.0
2007-02-20 14:30:00,234.318,234.379,234.311,234.376,343900004.0
2007-02-20 14:35:00,234.378,234.455,234.359,234.412,218600001.0
2007-02-20 14:40:00,234.413,234.434,234.371,234.401,249300000.0
2007-02-20 14:45:00,234.386,234.425,234.352,234.408,228100000.0
2007-02-20 14:50:00,234.405,234.493,234.405,234.459,264100001.0
2007-02-20 14:55:00,234.459,234.47,234.389,234.432,256300001.0
2007-02-20 15:00:00,234.443,234.471,234.377,234.443,255400000.0
2007-02-20 15:05:00,234.476,234.512,234.441,234.508,207999999.0
2007-02-20 15:10:00,234.526,234.621,234.514,234.618,214299999.0
2007-02-20 15:15:00,234.611,234.639,234.576,234.579,183700001.0
2007-02-20 15:20:00,234.577,234.588,234.524,234.555,266499999.0
2007-02-20 15:25:00,234.568,234.644,234.551,234.644,245300001.0
2007-02-20 15:30:00,234.638,234.665,234.581,234.595,169600000.0
2007-02-20 15:35:00,234.583,234.623,234.572,234.599,188400002.0
2007-02-20 15:40:00,234.6,234.635,234.553,234.635,277899998.0
2007-02-20 15:45:00,234.588,234.692,234.583,234.64,236200002.0
2007-02-20 15:50:00,234.627,234.672,234.579,234.655,238600000.0
2007-02-20 15:55:00,234.666,234.687,234.635,234.647,172900000.0
2007-02-20 16:00:00,234.636,234.728,234.635,234.717,200600001.0
2007-02-20 16:05:00,234.7,234.725,234.613,234.628,191200001.0
2007-02-20 16:10:00,234.631,234.702,234.631,234.69,299000004.0
2007-02-20 16:15:00,234.687,234.753,234.634,234.752,310800002.0
2007-02-20 16:20:00,234.766,234.772,234.713,234.75,287500000.0
2007-02-20 16:25:00,234.713,234.777,234.678,234.74,199699999.0
2007-02-20 16:30:00,234.706,234.751,234.645,234.74,288699999.0
2007-02-20 16:35:00,234.743,234.818,234.743,234.796,258499999.0
2007-02-20 16:40:00,234.804,234.885,234.799,234.875,275299997.0
2007-02-20 16:45:00,234.873,234.958,234.873,234.903,317900001.0
2007-02-20 16:50:00,234.904,234.928,234.867,234.874,277100003.0
2007-02-20 16:55:00,234.883,234.96,234.866,234.96,250999997.0
2007-02-20 17:00:00,234.956,234.986,234.889,234.889,295500001.0
2007-02-20 17:05:00,234.87,234.885,234.806,234.843,209600000.0
2007-02-20 17:10:00,234.841,234.87,234.779,234.842,233999999.0
2007-02-20 17:15:00,234.849,234.912,234.82,234.889,226800000.0
2007-02-20 17:20:00,234.867,234.916,234.835,234.911,220200000.0
2007-02-20 17:25:00,234.91,235.052,234.878,235.048,278100001.0
2007-02-20 17:30:00,235.015,235.047,234.936,234.956,259400000.0
2007-02-20 17:35:00,234.95,235.004,234.946,234.994,256599999.0
2007-02-20 17:40:00,235.0,235.045,234.979,235.027,247300000.0
2007-02-20 17:45:00,235.026,235.049,234.975,235.01,227200000.0
2007-02-20 17:50:00,235.003,235.042,234.974,235.019,248799999.0
2007-02-20 17:55:00,235.037,235.125,235.02,235.02,253099998.0
2007-02-20 18:00:00,235.015,235.015,234.897,234.911,2450600007.0
2007-02-20 18:05:00,234.911,234.942,234.865,234.927,3166099997.0
2007-02-20 18:10:00,234.923,234.947,234.767,234.767,2261200004.0
2007-02-20 18:15:00,234.763,234.769,234.679,234.693,2359699994.0
2007-02-20 18:20:00,234.717,234.746,234.678,234.71,2866999998.0
2007-02-20 18:25:00,234.711,234.73,234.604,234.605,2194600002.0
2007-02-20 18:30:00,234.609,234.75,234.565,234.748,2053500001.0
2007-02-20 18:35:00,234.757,234.858,234.75,234.769,1360999999.0
2007-02-20 18:40:00,234.753,234.783,234.68,234.686,1276900000.0
2007-02-20 18:45:00,234.706,234.738,234.625,234.656,845499997.0
2007-02-20 18:50:00,234.665,234.7,234.626,234.683,1205800000.0
2007-02-20 18:55:00,234.696,234.746,234.686,234.731,1135600005.0
2007-02-20 19:00:00,234.677,234.735,234.665,234.705,802599998.0
2007-02-20 19:05:00,234.693,234.814,234.656,234.79,1329100003.0
2007-02-20 19:10:00,234.805,234.826,234.755,234.773,583699998.0
2007-02-20 19:15:00,234.754,234.795,234.71,234.724,850200001.0
2007-02-20 19:20:00,234.712,234.746,234.662,234.693,979800002.0
2007-02-20 19:25:00,234.691,234.721,234.664,234.712,1229900000.0
2007-02-20 19:30:00,234.722,234.752,234.664,234.743,1286900003.0
2007-02-20 19:35:00,234.726,234.8,234.677,234.732,1115599999.0
2007-02-20 19:40:00,234.768,234.786,234.702,234.786,1036500001.0
2007-02-20 19:45:00,234.78,234.78,234.639,234.685,735500000.0
2007-02-20 19:50:00,234.687,234.768,234.671,234.742,752500002.0
2007-02-20 19:55:00,234.738,234.767,234.677,234.731,845800001.0
2007-02-20 20:00:00,234.725,234.752,234.665,234.73,587200003.0
2007-02-20 20:05:00,234.737,234.747,234.693,234.727,812700001.0
2007-02-20 20:10:00,234.722,234.757,234.674,234.695,1321799999.0
2007-02-20 20:15:00,234.703,234.72,234.657,234.685,784700002.0
2007-02-20 20:20:00,234.684,234.728,234.661,234.691,989199999.0
2007-02-20 20:25:00,234.695,234.74,234.665,234.675,1621500000.0
2007-02-20 20:30:00,234.698,234.701,234.622,234.685,1773699998.0
2007-02-20 20:35:00,234.66,234.722,234.635,234.699,939000001.0
2007-02-20 20:40:00,234.672,234.704,234.612,234.681,1502600000.0
2007-02-20 20:45:00,234.698,234.708,234.629,234.684,1109800003.0
2007-02-20 20:50:00,234.657,234.657,234.49,234.537,942699999.0
2007-02-20 20:55:00,234.535,234.598,234.477,234.538,1685500001.0
2007-02-20 21:00:00,234.537,234.57,234.47,234.526,1561899998.0
2007-02-20 21:05:00,234.535,234.583,234.489,234.558,764000001.0
2007-02-20 21:10:00,234.555,234.555,234.46,234.528,811500002.0
2007-02-20 21:15:00,234.531,234.532,234.406,234.422,1005400001.0
2007-02-20 21:20:00,234.483,234.546,234.457,234.537,1192000000.0
2007-02-20 21:25:00,234.535,234.583,234.483,234.569,730900002.0
2007-02-20 21:30:00,234.581,234.6,234.465,234.543,581299999.0
2007-02-20 21:35:00,234.529,234.541,234.482,234.515,386700000.0
2007-02-20 21:40:00,234.504,234.508,234.418,234.438,504200000.0
2007-02-20 21:45:00,234.455,234.463,234.383,234.431,434300001.0
2007-02-20 21:50:00,234.449,234.505,234.345,234.503,272300001.0
2007-02-20 21:55:00,234.52,234.547,234.452,234.452,420699997.0
2007-02-20 22:00:00,234.425,234.507,234.423,234.498,819300001.0
2007-02-20 22:05:00,234.502,234.554,234.451,234.548,338400001.0
2007-02-20 22:10:00,234.544,234.562,234.489,234.53,234999999.0
2007-02-20 22:15:00,234.534,234.572,234.487,234.563,694499998.0
2007-02-20 22:20:00,234.55,234.641,234.511,234.615,338899999.0
2007-02-20 22:25:00,234.588,234.636,234.551,234.563,439900000.0
2007-02-20 22:30:00,234.547,234.549,234.46,234.505,724100002.0
2007-02-20 22:35:00,234.501,234.544,234.464,234.5,257300000.0
2007-02-20 22:40:00,234.512,234.549,234.469,234.535,406000001.0
2007-02-20 22:45:00,234.531,234.57,234.515,234.553,400499998.0
2007-02-20 22:50:00,234.537,234.596,234.513,234.594,372600000.0
2007-02-20 22:55:00,234.583,234.617,234.519,234.519,315700000.0
2007-02-20 23:00:00,234.489,234.566,234.459,234.459,270400001.0
2007-02-20 23:05:00,234.457,234.515,234.413,234.496,200800000.0
2007-02-20 23:10:00,234.484,234.515,234.447,234.515,264400001.0
2007-02-20 23:15:00,234.532,234.571,234.466,234.554,280200001.0
2007-02-20 23:20:00,234.568,234.568,234.484,234.549,299199999.0
2007-02-20 23:25:00,234.554,234.58,234.482,234.524,268100000.0
2007-02-20 23:30:00,234.541,234.568,234.493,234.557,227500002.0
2007-02-20 23:35:00,234.562,234.601,234.521,234.597,293400002.0
2007-02-20 23:40:00,234.591,234.63,234.563,234.604,217100000.0
2007-02-20 23:45:00,234.61,234.63,234.55,234.595,289200001.0
2007-02-20 23:50:00,234.61,234.691,234.588,234.641,228399999.0
2007-02-20 23:55:00,234.618,234.702,234.599,234.618,221200002.0
2007-02-21 00:00:00,234.612,234.659,234.567,234.659,241100000.0
2007-02-21 00:05:00,234.675,234.714,234.629,234.658,219700001.0
2007-02-21 00:10:00,234.683,234.706,234.524,234.549,375800002.0
2007-02-21 00:15:00,234.554,234.589,234.475,234.515,240300000.0
2007-02-21 00:20:00,234.523,234.559,234.438,234.449,253799999.0
2007-02-21 00:25:00,234.482,234.552,234.457,234.543,414399998.0
2007-02-21 00:30:00,234.508,234.537,234.477,234.521,228999999.0
2007-02-21 00:35:00,234.482,234.574,234.474,234.565,315600003.0
2007-02-21 00:40:00,234.555,234.588,234.526,234.532,220800001.0
2007-02-21 00:45:00,234.497,234.594,234.488,234.56,260600001.0
2007-02-21 00:50:00,234.581,234.666,234.554,234.629,266199997.0
2007-02-21 00:55:00,234.611,234.669,234.597,234.65,288300000.0
2007-02-21 01:00:00,234.64,234.64,234.581,234.601,269399998.0
2007-02-21 01:05:00,234.62,234.657,234.58,234.648,183200000.0
2007-02-21 01:10:00,234.669,234.683,234.542,234.583,269000000.0
2007-02-21 01:15:00,234.581,234.654,234.573,234.601,216000000.0
2007-02-21 01:20:00,234.619,234.689,234.587,234.689,286600000.0
2007-02-21 01:25:00,234.691,234.73,234.653,234.676,252100002.0
2007-02-21 01:30:00,234.695,234.74,234.684,234.725,281000000.0
2007-02-21 01:35:00,234.727,234.835,234.7,234.804,248699998.0
2007-02-21 01:40:00,234.8,234.836,234.766,234.826,213799999.0
2007-02-21 01:45:00,234.844,234.865,234.702,234.71,288699998.0
2007-02-21 01:50:00,234.746,234.827,234.696,234.788,287100002.0
2007-02-21 01:55:00,234.794,234.82,234.712,234.712,185199999.0
2007-02-21 02:00:00,234.701,234.776,234.701,234.731,225299999.0
2007-02-21 02:05:00,234.747,234.794,234.697,234.765,255599999.0
2007-02-21 02:10:00,234.796,234.888,234.796,234.853,290800001.0
2007-02-21 02:15:00,234.849,234.88,234.784,234.784,230099998.0
2007-02-21 02:20:00,234.818,234.84,234.749,234.802,242900000.0
2007-02-21 02:25:00,234.821,234.915,234.76,234.904,238400001.0
2007-02-21 02:30:00,234.902,234.946,234.866,234.946,257899999.0
2007-02-21 02:35:00,234.916,235.089,234.901,235.079,329999999.0
2007-02-21 02:40:00,235.07,235.124,235.023,235.074,262600003.0
2007-02-21 02:45:00,235.061,235.186,235.041,235.09,263700001.0
2007-02-21 02:50:00,235.065,235.223,235.043,235.223,247900000.0
2007-02-21 02:55:00,235.22,235.247,235.108,235.183,354600004.0
2007-02-21 03:00:00,235.204,235.404,235.204,235.284,242100000.0
2007-02-21 03:05:00,235.252,235.278,235.21,235.223,245600000.0
2007-02-21 03:10:00,235.225,235.321,235.214,235.296,278200000.0
2007-02-21 03:15:00,235.294,235.337,235.212,235.251,247300001.0
2007-02-21 03:20:00,235.246,235.266,235.161,235.257,283999999.0
2007-02-21 03:25:00,235.263,235.27,235.186,235.216,247200001.0
2007-02-21 03:30:00,235.172,235.255,235.172,235.255,230200000.0
2007-02-21 03:35:00,235.243,235.243,235.091,235.097,192599998.0
2007-02-21 03:40:00,235.127,235.145,235.016,235.088,254000000.0
2007-02-21 03:45:00,235.11,235.15,235.047,235.145,228700001.0
2007-02-21 03:50:00,235.15,235.154,235.11,235.11,237200000.0
2007-02-21 03:55:00,235.099,235.123,235.063,235.063,239300000.0
2007-02-21 04:00:00,235.079,235.111,235.037,235.08,229700000.0
2007-02-21 04:05:00,235.096,235.146,235.076,235.097,370099999.0
2007-02-21 04:10:00,235.114,235.181,235.06,235.175,213000001.0
2007-02-21 04:15:00,235.172,235.209,235.132,235.194,290400000.0
2007-02-21 04:20:00,235.179,235.234,235.164,235.23,220400000.0
2007-02-21 04:25:00,235.209,235.268,235.188,235.198,229300001.0
2007-02-21 04:30:00,235.21,235.232,235.18,235.199,193800001.0
2007-02-21 04:35:00,235.202,235.237,235.185,235.199,258799999.0
2007-02-21 04:40:00,235.212,235.228,235.157,235.215,188099999.0
2007-02-21 04:45:00,235.21,235.681,235.17,235.53,217800000.0
2007-02-21 04:50:00,235.494,235.59,235.399,235.482,290000001.0
2007-02-21 04:55:00,235.472,235.498,235.309,235.309,197199999.0
2007-02-21 05:00:00,235.238,235.29,235.131,235.268,222399999.0
2007-02-21 05:05:00,235.274,235.322,235.181,235.214,256000001.0
2007-02-21 05:10:00,235.223,235.311,235.198,235.299,273699999.0
2007-02-21 05:15:00,235.267,235.341,235.251,235.322,227500002.0
2007-02-21 05:20:00,235.336,235.347,235.216,235.255,241200000.0
2007-02-21 05:25:00,235.264,235.318,235.216,235.306,275699998.0
2007-02-21 05:30:00,235.339,235.346,235.146,235.146,275800000.0
2007-02-21 05:35:00,235.072,235.199,234.995,235.151,305500000.0
2007-02-21 05:40:00,235.154,235.228,234.414,234.445,281300000.0
2007-02-21 05:45:00,234.445,234.47,233.897,233.9,269600000.0
2007-02-21 05:50:00,233.897,233.954,233.885,233.928,310099998.0
2007-02-21 05:55:00,233.916,234.497,233.916,234.407,323800002.0
2007-02-21 06:00:00,234.399,234.399,234.258,234.258,336400000.0
2007-02-21 06:05:00,234.25,234.254,234.06,234.08,296600000.0
2007-02-21 06:10:00,234.078,234.092,233.841,233.864,167000000.0
2007-02-21 06:15:00,233.877,234.012,233.817,233.876,179300000.0
2007-02-21 06:20:00,233.882,233.989,233.846,233.987,239600001.0
2007-02-21 06:25:00,234.013,234.239,234.013,234.159,253100000.0
2007-02-21 06:30:00,234.129,234.14,233.899,233.9,192600000.0
2007-02-21 06:35:00,233.893,234.087,233.893,234.032,213000001.0
2007-02-21 06:40:00,234.017,234.039,233.938,233.956,261600000.0
2007-02-21 06:45:00,233.966,234.014,233.907,233.999,204400002.0
2007-02-21 06:50:00,233.995,234.076,233.976,234.012,234400000.0
2007-02-21 06:55:00,233.98,234.095,233.973,234.054,191599999.0
2007-02-21 07:00:00,234.058,234.084,233.972,233.982,206500000.0
2007-02-21 07:05:00,233.999,234.068,233.974,234.048,207900000.0
2007-02-21 07:10:00,234.065,234.088,234.012,234.08,280600001.0
2007-02-21 07:15:00,234.079,234.085,233.82,233.823,233200001.0
2007-02-21 07:20:00,233.84,234.798,233.804,234.782,239700000.0
2007-02-21 07:25:00,234.727,235.394,234.727,235.313,293800001.0
2007-02-21 07:30:00,235.274,235.335,235.065,235.124,233099999.0
2007-02-21 07:35:00,235.152,235.335,235.043,235.085,239000001.0
2007-02-21 07:40:00,235.058,235.058,234.953,234.96,213700001.0
2007-02-21 07:45:00,234.967,235.034,234.953,234.989,306800001.0
2007-02-21 07:50:00,234.985,235.009,234.913,234.913,286799997.0
2007-02-21 07:55:00,234.896,234.974,234.896,234.931,228200000.0
2007-02-21 08:00:00,234.931,235.138,234.9,235.108,227600000.0
2007-02-21 08:05:00,235.093,235.157,235.02,235.039,197799999.0
2007-02-21 08:10:00,235.034,235.312,235.019,235.292,187400000.0
2007-02-21 08:15:00,235.279,235.295,235.1,235.142,266499999.0
2007-02-21 08:20:00,235.146,235.146,235.012,235.064,256700001.0
2007-02-21 08:25:00,235.046,235.104,235.024,235.037,244799997.0
2007-02-21 08:30:00,235.024,235.138,235.007,235.098,261000000.0
2007-02-21 08:35:00,235.098,235.183,235.098,235.14,220000000.0
2007-02-21 08:40:00,235.148,235.195,235.148,235.157,257599999.0
2007-02-21 08:45:00,235.13,235.252,235.123,235.252,176500001.0
2007-02-21 08:50:00,235.272,235.3,235.165,235.165,292200002.0
2007-02-21 08:55:00,235.169,235.219,235.121,235.155,261800001.0
2007-02-21 09:00:00,235.155,235.187,235.072,235.073,202499999.0
2007-02-21 09:05:00,235.086,235.227,235.086,235.207,202899999.0
2007-02-21 09:10:00,235.207,235.337,235.168,235.311,204800000.0
2007-02-21 09:15:00,235.32,235.331,235.254,235.286,244000001.0
2007-02-21 09:20:00,235.255,235.255,235.191,235.222,226299999.0
2007-02-21 09:25:00,235.215,235.443,235.168,235.313,270299999.0
2007-02-21 09:30:00,235.296,235.302,235.213,235.22,232899999.0
2007-02-21 09:35:00,235.198,235.264,235.141,235.147,203500001.0
2007-02-21 09:40:00,235.146,235.289,235.146,235.263,207900001.0
2007-02-21 09:45:00,235.269,235.366,235.23,235.356,292300000.0
2007-02-21 09:50:00,235.352,235.445,235.27,235.424,332800000.0
2007-02-21 09:55:00,235.45,235.653,235.378,235.653,201400000.0
2007-02-21 10:00:00,235.673,235.967,235.656,235.967,259300000.0
2007-02-21 10:05:00,236.035,236.14,235.983,236.06,194700000.0
2007-02-21 10:10:00,236.033,236.044,235.942,235.946,163800000.0
2007-02-21 10:15:00,235.958,235.975,235.897,235.937,304400002.0
2007-02-21 10:20:00,235.938,235.947,235.769,235.813,249399999.0
2007-02-21 10:25:00,235.826,235.875,235.788,235.858,263999999.0
2007-02-21 10:30:00,235.852,235.975,235.852,235.924,288500000.0
2007-02-21 10:35:00,235.926,235.941,235.882,235.901,284400002.0
2007-02-21 10:40:00,235.877,235.999,235.868,235.949,315100000.0
2007-02-21 10:45:00,235.954,236.014,235.886,235.893,226900000.0
2007-02-21 10:50:00,235.884,235.973,235.87,235.963,216800000.0
2007-02-21 10:55:00,235.963,235.97,235.891,235.935,217100000.0
2007-02-21 11:00:00,235.944,235.944,235.847,235.856,208200001.0
2007-02-21 11:05:00,235.863,235.915,235.856,235.885,219600000.0
2007-02-21 11:10:00,235.906,236.037,235.862,236.028,290799998.0
2007-02-21 11:15:00,236.012,236.021,235.94,235.983,262700003.0
2007-02-21 11:20:00,235.971,235.991,235.936,235.952,245599998.0
2007-02-21 11:25:00,235.922,235.969,235.803,235.906,188599999.0
2007-02-21 11:30:00,235.91,235.918,235.492,235.537,278999996.0
2007-02-21 11:35:00,235.503,235.616,235.484,235.591,243099999.0
2007-02-21 11:40:00,235.575,235.591,235.456,235.55,268500001.0
2007-02-21 11:45:00,235.543,235.591,235.489,235.578,196600000.0
2007-02-21 11:50:00,235.576,235.576,235.485,235.524,244500001.0
2007-02-21 11:55:00,235.517,235.517,235.414,235.427,283100000.0
2007-02-21 12:00:00,235.419,235.446,235.277,235.362,222200001.0
2007-02-21 12:05:00,235.376,235.381,235.341,235.346,278899999.0
2007-02-21 12:10:00,235.359,235.36,235.187,235.195,204100000.0
2007-02-21 12:15:00,235.191,235.244,235.168,235.241,300900000.0
2007-02-21 12:20:00,235.23,235.287,235.228,235.276,215500000.0
2007-02-21 12:25:00,235.269,235.33,235.268,235.29,229800000.0
2007-02-21 12:30:00,235.287,235.308,235.16,235.16,240999999.0
2007-02-21 12:35:00,235.173,235.229,235.145,235.215,285699999.0
2007-02-21 12:40:00,235.214,235.504,235.198,235.484,270600000.0
2007-02-21 12:45:00,235.488,235.627,235.459,235.601,267300001.0
2007-02-21 12:50:00,235.617,235.719,235.612,235.71,247500000.0
2007-02-21 12:55:00,235.713,235.77,235.7,235.75,291100002.0
2007-02-21 13:00:00,235.775,235.94,235.765,235.94,220200001.0
2007-02-21 13:05:00,235.964,235.964,235.719,235.719,363900002.0
2007-02-21 13:10:00,235.71,235.719,235.638,235.643,232100000.0
2007-02-21 13:15:00,235.627,235.66,235.594,235.624,250699998.0
2007-02-21 13:20:00,235.647,235.721,235.6,235.704,229700000.0
2007-02-21 13:25:00,235.684,235.764,235.684,235.717,260400002.0
2007-02-21 13:30:00,235.707,235.851,235.707,235.806,267800002.0
2007-02-21 13:35:00,235.806,235.913,235.783,235.913,202700001.0
2007-02-21 13:40:00,235.909,235.928,235.792,235.816,253100001.0
2007-02-21 13:45:00,235.786,235.808,235.719,235.729,203000000.0
2007-02-21 13:50:00,235.719,235.736,235.666,235.698,220800001.0
2007-02-21 13:55:00,235.7,235.756,235.678,235.718,241499999.0
2007-02-21 14:00:00,235.696,235.795,235.674,235.795,209400000.0
2007-02-21 14:05:00,235.785,235.868,235.755,235.843,209600000.0
2007-02-21 14:10:00,235.854,236.017,235.842,236.017,255399999.0
2007-02-21 14:15:00,236.033,236.033,235.905,235.92,238000000.0
2007-02-21 14:20:00,235.918,236.021,235.893,236.0,231899999.0
2007-02-21 14:25:00,236.008,236.029,235.94,236.0,283200001.0
2007-02-21 14:30:00,235.99,236.051,235.989,236.046,366699998.0
2007-02-21 14:35:00,236.041,236.102,236.025,236.092,232299999.0
2007-02-21 14:40:00,236.1,236.145,236.093,236.128,195099999.0
2007-02-21 14:45:00,236.121,236.147,236.051,236.123,244499999.0
2007-02-21 14:50:00,236.097,236.104,236.023,236.058,294400001.0
2007-02-21 14:55:00,236.072,236.119,235.999,236.02,300800000.0
2007-02-21 15:00:00,236.032,236.155,236.028,236.128,212600001.0
2007-02-21 15:05:00,236.119,236.126,236.07,236.093,246700000.0
2007-02-21 15:10:00,236.072,236.189,236.072,236.189,241200000.0
2007-02-21 15:15:00,236.175,236.175,236.09,236.09,207300001.0
2007-02-21 15:20:00,236.139,236.153,236.111,236.145,189299999.0
2007-02-21 15:25:00,236.15,236.162,236.068,236.068,303600001.0
2007-02-21 15:30:00,236.035,236.186,235.982,236.098,230999999.0
2007-02-21 15:35:00,236.058,236.312,235.988,236.294,164800001.0
2007-02-21 15:40:00,236.299,236.347,236.259,236.27,239000001.0
2007-02-21 15:45:00,236.277,236.308,236.165,236.169,266899999.0
2007-02-21 15:50:00,236.147,236.169,236.099,236.099,244899999.0
2007-02-21 15:55:00,236.069,236.127,236.02,236.11,206399999.0
2007-02-21 16:00:00,236.13,236.161,236.061,236.151,273299997.0
2007-02-21 16:05:00,236.166,236.262,236.146,236.262,237800001.0
2007-02-21 16:10:00,236.265,236.319,236.144,236.15,310600003.0
2007-02-21 16:15:00,236.158,236.183,236.09,236.165,217200000.0
2007-02-21 16:20:00,236.163,236.179,236.092,236.117,306700000.0
2007-02-21 16:25:00,236.141,236.164,236.106,236.128,180200001.0
2007-02-21 16:30:00,236.114,236.169,236.08,236.154,299500001.0
2007-02-21 16:35:00,236.132,236.175,236.104,236.136,284600000.0
2007-02-21 16:40:00,236.127,236.158,236.061,236.139,253300000.0
2007-02-21 16:45:00,236.127,236.127,236.036,236.085,309699998.0
2007-02-21 16:50:00,236.095,236.11,236.015,236.092,276800001.0
2007-02-21 16:55:00,236.09,236.138,236.052,236.11,287400000.0
2007-02-21 17:00:00,236.1,236.169,236.029,236.029,286000000.0
2007-02-21 17:05:00,236.03,236.079,236.021,236.035,229599999.0
2007-02-21 17:10:00,236.044,236.124,236.037,236.057,285200000.0
2007-02-21 17:15:00,236.072,236.168,236.046,236.122,196800000.0
2007-02-21 17:20:00,236.122,236.138,236.082,236.12,275399998.0
2007-02-21 17:25:00,236.09,236.25,236.076,236.24,283100002.0
2007-02-21 17:30:00,236.216,236.217,236.106,236.144,249199999.0
2007-02-21 17:35:00,236.147,236.219,236.132,236.183,328600001.0
2007-02-21 17:40:00,236.181,236.201,236.115,236.13,220100000.0
2007-02-21 17:45:00,236.151,236.266,236.127,236.255,246400000.0
2007-02-21 17:50:00,236.257,236.263,236.145,236.223,198400001.0
2007-02-21 17:55:00,236.209,236.211,236.151,236.154,222100001.0
2007-02-21 18:00:00,236.164,236.261,236.164,236.222,2410800002.0
2007-02-21 18:05:00,236.224,236.224,236.13,236.21,3390200001.0
2007-02-21 18:10:00,236.212,236.251,236.098,236.227,2340999996.0
2007-02-21 18:15:00,236.235,236.284,236.211,236.244,2333000002.0
2007-02-21 18:20:00,236.245,236.25,236.098,236.135,3084299996.0
2007-02-21 18:25:00,236.145,236.171,236.106,236.171,2317200007.0
2007-02-21 18:30:00,236.183,236.241,236.139,236.19,2006599998.0
2007-02-21 18:35:00,236.179,236.197,236.127,236.186,1421600001.0
2007-02-21 18:40:00,236.188,236.204,236.08,236.099,1347500005.0
2007-02-21 18:45:00,236.116,236.182,236.076,236.133,795000005.0
2007-02-21 18:50:00,236.149,236.171,236.06,236.152,1165400003.0
2007-02-21 18:55:00,236.166,236.238,236.139,236.187,1011000001.0
2007-02-21 19:00:00,236.166,236.208,236.098,236.148,880100001.0
2007-02-21 19:05:00,236.149,236.17,236.076,236.099,1188600000.0
2007-02-21 19:10:00,236.112,236.12,236.042,236.08,676300000.0
2007-02-21 19:15:00,236.079,236.131,236.044,236.11,803399999.0
2007-02-21 19:20:00,236.113,236.153,236.074,236.129,864500001.0
2007-02-21 19:25:00,236.133,236.191,236.099,236.175,1306399997.0
2007-02-21 19:30:00,236.177,236.217,236.13,236.151,1184199999.0
2007-02-21 19:35:00,236.164,236.201,236.115,236.145,1106400002.0
2007-02-21 19:40:00,236.179,236.192,236.118,236.156,1049500003.0
2007-02-21 19:45:00,236.16,236.221,236.135,236.191,713199999.0
2007-02-21 19:50:00,236.179,236.236,236.174,236.222,835000000.0
2007-02-21 19:55:00,236.214,236.214,236.147,236.172,981100000.0
2007-02-21 20:00:00,236.201,236.259,236.192,236.247,634399999.0
2007-02-21 20:05:00,236.259,236.272,236.161,236.233,827500002.0
2007-02-21 20:10:00,236.234,236.258,236.167,236.216,1223500000.0
2007-02-21 20:15:00,236.227,236.257,236.182,236.256,861400001.0
2007-02-21 20:20:00,236.233,236.299,236.201,236.21,882000002.0
2007-02-21 20:25:00,236.21,236.236,236.145,236.195,1622000000.0
2007-02-21 20:30:00,236.157,236.262,236.152,236.252,1922300000.0
2007-02-21 20:35:00,236.239,236.282,236.185,236.253,717999998.0
2007-02-21 20:40:00,236.273,236.324,236.259,236.309,1598199998.0
2007-02-21 20:45:00,236.322,236.361,236.274,236.338,1136000000.0
2007-02-21 20:50:00,236.328,236.354,236.257,236.326,1075800001.0
2007-02-21 20:55:00,236.308,236.357,236.256,236.316,1903300004.0
2007-02-21 21:00:00,236.319,236.359,236.262,236.286,1620700002.0
2007-02-21 21:05:00,236.278,236.342,236.247,236.311,855000000.0
2007-02-21 21:10:00,236.328,236.329,236.264,236.308,790000002.0
2007-02-21 21:15:00,236.312,236.36,236.304,236.344,1062199999.0
2007-02-21 21:20:00,236.348,236.357,236.29,236.335,1097299998.0
2007-02-21 21:25:00,236.322,236.338,236.232,236.268,699300001.0
2007-02-21 21:30:00,236.287,236.309,236.242,236.269,567800001.0
2007-02-21 21:35:00,236.27,236.311,236.242,236.294,360900000.0
2007-02-21 21:40:00,236.277,236.285,236.21,236.254,503400000.0
2007-02-21 21:45:00,236.266,236.266,236.162,236.225,549000001.0
2007-02-21 21:50:00,236.246,236.263,236.191,236.228,341200000.0
2007-02-21 21:55:00,236.248,236.3,236.185,236.248,418300001.0
2007-02-21 22:00:00,236.225,236.266,236.215,236.249,820400001.0
2007-02-21 22:05:00,236.252,236.283,236.252,236.266,340600002.0
2007-02-21 22:10:00,236.252,236.252,236.179,236.204,301500002.0
2007-02-21 22:15:00,236.178,236.245,236.161,236.232,532000001.0
2007-02-21 22:20:00,236.232,236.232,236.161,236.192,359099999.0
2007-02-21 22:25:00,236.187,236.21,236.141,236.192,547999999.0
2007-02-21 22:30:00,236.197,236.216,236.137,236.179,730600001.0
2007-02-21 22:35:00,236.186,236.214,236.157,236.191,347700001.0
2007-02-21 22:40:00,236.187,236.224,236.159,236.212,332700002.0
2007-02-21 22:45:00,236.223,236.224,236.111,236.196,394100001.0
2007-02-21 22:50:00,236.19,236.204,236.115,236.15,348400003.0
2007-02-21 22:55:00,236.155,236.183,236.117,236.167,348000000.0
2007-02-21 23:00:00,236.16,236.176,236.119,236.175,239700001.0
2007-02-21 23:05:00,236.176,236.275,236.176,236.218,198700000.0
2007-02-21 23:10:00,236.215,236.25,236.199,236.218,247699998.0
2007-02-21 23:15:00,236.229,236.236,236.161,236.21,262500002.0
2007-02-21 23:20:00,236.22,236.231,236.154,236.193,282400001.0
2007-02-21 23:25:00,236.213,236.23,236.18,236.18,197600000.0
2007-02-21 23:30:00,236.208,236.208,236.141,236.175,188800000.0
2007-02-21 23:35:00,236.177,236.19,236.122,236.177,269600002.0
2007-02-21 23:40:00,236.167,236.25,236.153,236.199,252600001.0
2007-02-21 23:45:00,236.26,236.294,236.247,236.282,194000001.0
2007-02-21 23:50:00,236.281,236.324,236.236,236.297,231700002.0
2007-02-21 23:55:00,236.314,236.332,236.245,236.275,258499998.0
2007-02-22 00:00:00,236.249,236.249,236.148,236.149,195800000.0
2007-02-22 00:05:00,236.181,236.21,236.126,236.19,261799998.0
2007-02-22 00:10:00,236.177,236.218,236.132,236.181,230400001.0
2007-02-22 00:15:00,236.21,236.218,236.15,236.192,208200000.0
2007-02-22 00:20:00,236.193,236.225,236.163,236.207,214900000.0
2007-02-22 00:25:00,236.2,236.2,236.094,236.14,242300001.0
2007-02-22 00:30:00,236.144,236.144,236.071,236.104,256299998.0
2007-02-22 00:35:00,236.116,236.22,236.116,236.154,199500000.0
2007-02-22 00:40:00,236.178,236.193,236.122,236.15,135600000.0
2007-02-22 00:45:00,236.161,236.171,236.077,236.144,269100000.0
2007-02-22 00:50:00,236.178,236.214,236.121,236.121,261900001.0
2007-02-22 00:55:00,236.119,236.176,236.117,236.128,214699999.0
2007-02-22 01:00:00,236.138,236.156,236.063,236.088,243100000.0
2007-02-22 01:05:00,236.08,236.144,236.061,236.1,189300000.0
2007-02-22 01:10:00,236.127,236.205,236.109,236.163,229900001.0
2007-02-22 01:15:00,236.182,236.272,236.169,236.268,223600001.0
2007-02-22 01:20:00,236.266,236.296,236.2,236.253,259600001.0
2007-02-22 01:25:00,236.207,236.207,236.107,236.114,331000003.0
2007-02-22 01:30:00,236.137,236.248,236.126,236.224,168400000.0
2007-02-22 01:35:00,236.252,236.274,236.155,236.211,245099999.0
2007-02-22 01:40:00,236.218,236.268,236.187,236.268,226700000.0
2007-02-22 01:45:00,236.247,236.294,236.213,236.226,295400001.0
2007-02-22 01:50:00,236.251,236.265,236.208,236.238,280300001.0
2007-02-22 01:55:00,236.24,236.294,236.217,236.222,154400000.0
2007-02-22 02:00:00,236.228,236.291,236.193,236.23,204100001.0
2007-02-22 02:05:00,236.226,236.236,236.051,236.068,254599998.0
2007-02-22 02:10:00,236.085,236.382,236.072,236.3,277799998.0
2007-02-22 02:15:00,236.285,236.354,236.235,236.297,260800000.0
2007-02-22 02:20:00,236.298,236.36,236.275,236.301,199800000.0
2007-02-22 02:25:00,236.307,236.368,236.253,236.307,276599999.0
2007-02-22 02:30:00,236.303,236.368,236.295,236.359,175500000.0
2007-02-22 02:35:00,236.367,236.367,236.247,236.304,290500000.0
2007-02-22 02:40:00,236.305,236.305,236.186,236.198,292099997.0
2007-02-22 02:45:00,236.195,236.301,236.195,236.248,289300000.0
2007-02-22 02:50:00,236.245,236.34,236.189,236.34,243399998.0
2007-02-22 02:55:00,236.343,236.367,236.286,236.342,254800001.0
2007-02-22 03:00:00,236.31,236.361,236.288,236.361,283000002.0
2007-02-22 03:05:00,236.365,236.397,236.287,236.343,266600000.0
2007-02-22 03:10:00,236.325,236.325,236.214,236.272,281400000.0
2007-02-22 03:15:00,236.294,236.341,236.239,236.283,228200000.0
2007-02-22 03:20:00,236.276,236.289,236.18,236.245,339799999.0
2007-02-22 03:25:00,236.212,236.27,236.201,236.215,205500000.0
2007-02-22 03:30:00,236.199,236.315,236.188,236.283,280900001.0
2007-02-22 03:35:00,236.273,236.287,236.216,236.242,243600000.0
2007-02-22 03:40:00,236.22,236.266,236.207,236.24,245000002.0
2007-02-22 03:45:00,236.222,236.318,236.19,236.318,322199998.0
2007-02-22 03:50:00,236.323,236.347,236.29,236.33,185199999.0
2007-02-22 03:55:00,236.34,236.405,236.319,236.379,206300000.0
2007-02-22 04:00:00,236.37,236.401,236.319,236.355,239999998.0
2007-02-22 04:05:00,236.364,236.364,236.297,236.305,281100000.0
2007-02-22 04:10:00,236.316,236.326,236.262,236.301,280300000.0
2007-02-22 04:15:00,236.285,236.325,236.226,236.25,193399999.0
2007-02-22 04:20:00,236.235,236.283,236.189,236.274,277800001.0
2007-02-22 04:25:00,236.243,236.248,236.163,236.225,220400000.0
2007-02-22 04:30:00,236.237,236.301,236.162,236.298,279799999.0
2007-02-22 04:35:00,236.25,236.308,236.24,236.277,261099999.0
2007-02-22 04:40:00,236.294,236.333,236.249,236.266,235900000.0
2007-02-22 04:45:00,236.254,236.277,236.223,236.251,201200000.0
2007-02-22 04:50:00,236.262,236.312,236.22,236.291,289400000.0
2007-02-22 04:55:00,236.298,236.324,236.268,236.27,188999999.0
2007-02-22 05:00:00,236.261,236.331,236.238,236.312,222800000.0
2007-02-22 05:05:00,236.315,236.337,236.292,236.31,209399999.0
2007-02-22 05:10:00,236.326,236.337,236.276,236.326,289900001.0
2007-02-22 05:15:00,236.293,236.321,236.249,236.281,233999999.0
2007-02-22 05:20:00,236.293,236.346,236.265,236.336,195800000.0
2007-02-22 05:25:00,236.318,236.381,236.302,236.369,299999997.0
2007-02-22 05:30:00,236.352,236.392,236.333,236.352,274000000.0
2007-02-22 05:35:00,236.353,236.376,236.325,236.358,199900000.0
2007-02-22 05:40:00,236.375,236.375,236.26,236.273,310099999.0
2007-02-22 05:45:00,236.328,236.385,236.308,236.385,208100000.0
2007-02-22 05:50:00,236.363,236.422,236.304,236.358,286999999.0
2007-02-22 05:55:00,236.4,236.422,236.353,236.372,255899998.0
2007-02-22 06:00:00,236.37,236.394,236.307,236.36,251600001.0
2007-02-22 06:05:00,236.355,236.363,236.284,236.314,217700000.0
2007-02-22 06:10:00,236.339,236.375,236.321,236.375,233100001.0
2007-02-22 06:15:00,236.373,236.381,236.317,236.362,207200000.0
2007-02-22 06:20:00,236.386,236.394,236.317,236.369,292800000.0
2007-02-22 06:25:00,236.357,236.401,236.313,236.401,292699999.0
2007-02-22 06:30:00,236.383,236.422,236.353,236.407,322400003.0
2007-02-22 06:35:00,236.359,236.419,236.359,236.38,232100001.0
2007-02-22 06:40:00,236.372,236.443,236.372,236.395,230600000.0
2007-02-22 06:45:00,236.405,236.405,236.329,236.373,261200001.0
2007-02-22 06:50:00,236.354,236.369,236.247,236.282,286200000.0
2007-02-22 06:55:00,236.328,236.359,236.305,236.339,179199999.0
2007-02-22 07:00:00,236.28,236.328,236.252,236.283,218899999.0
2007-02-22 07:05:00,236.296,236.313,236.234,236.287,279400000.0
2007-02-22 07:10:00,236.291,236.291,236.218,236.233,309500001.0
2007-02-22 07:15:00,236.244,236.274,236.209,236.232,207700001.0
2007-02-22 07:20:00,236.241,236.273,236.192,236.22,228500001.0
2007-02-22 07:25:00,236.232,236.253,236.168,236.227,304900000.0
2007-02-22 07:30:00,236.248,236.299,236.193,236.237,215600001.0
2007-02-22 07:35:00,236.233,236.275,236.194,236.271,245900000.0
2007-02-22 07:40:00,236.277,236.3,236.244,236.287,249200003.0
2007-02-22 07:45:00,236.311,236.311,236.241,236.272,260600000.0
2007-02-22 07:50:00,236.275,236.308,236.245,236.306,240200000.0
2007-02-22 07:55:00,236.274,236.318,236.256,236.28,252599999.0
2007-02-22 08:00:00,236.301,236.351,236.266,236.332,286299998.0
2007-02-22 08:05:00,236.323,236.345,236.252,236.264,256000002.0
2007-02-22 08:10:00,236.279,236.4,236.278,236.4,212900001.0
2007-02-22 08:15:00,236.405,236.426,236.372,236.375,215000000.0
2007-02-22 08:20:00,236.406,236.416,236.304,236.329,268399999.0
2007-02-22 08:25:00,236.349,236.372,236.298,236.356,288199999.0
2007-02-22 08:30:00,236.361,236.377,236.29,236.33,380100001.0
2007-02-22 08:35:00,236.308,236.328,236.222,236.296,263199998.0
2007-02-22 08:40:00,236.332,236.4,236.315,236.376,217600000.0
2007-02-22 08:45:00,236.358,236.372,236.337,236.36,148300001.0
2007-02-22 08:50:00,236.365,236.384,236.299,236.349,220200000.0
2007-02-22 08:55:00,236.331,236.345,236.266,236.289,219599999.0
2007-02-22 09:00:00,236.266,236.298,236.23,236.277,177000000.0
2007-02-22 09:05:00,236.263,236.3,236.238,236.274,233500000.0
2007-02-22 09:10:00,236.312,236.347,236.221,236.231,227600000.0
2007-02-22 09:15:00,236.252,236.252,236.16,236.188,241700000.0
2007-02-22 09:20:00,236.164,236.315,236.156,236.296,201700000.0
2007-02-22 09:25:00,236.283,236.332,236.264,236.274,286400000.0
2007-02-22 09:30:00,236.271,236.373,236.261,236.334,255500001.0
2007-02-22 09:35:00,236.337,236.455,236.311,236.388,330700000.0
2007-02-22 09:40:00,236.379,236.421,236.212,236.247,210599998.0
2007-02-22 09:45:00,236.261,236.294,236.202,236.202,193100000.0
2007-02-22 09:50:00,236.185,236.185,236.003,236.065,290600000.0
2007-02-22 09:55:00,236.092,236.181,236.058,236.07,184200001.0
2007-02-22 10:00:00,236.065,236.184,236.046,236.184,244700001.0
2007-02-22 10:05:00,236.212,236.212,236.115,236.16,161000000.0
2007-02-22 10:10:00,236.182,236.185,236.109,236.143,176700000.0
2007-02-22 10:15:00,236.142,236.164,236.092,236.115,273699999.0
2007-02-22 10:20:00,236.123,236.171,236.055,236.063,279600002.0
2007-02-22 10:25:00,236.027,236.027,235.921,235.921,267500000.0
2007-02-22 10:30:00,235.903,235.903,235.718,235.814,344100001.0
2007-02-22 10:35:00,235.793,235.793,235.686,235.791,270199999.0
2007-02-22 10:40:00,235.794,235.858,235.741,235.855,223600000.0
2007-02-22 10:45:00,235.873,235.966,235.862,235.935,243700000.0
2007-02-22 10:50:00,235.916,236.107,235.894,236.107,237100001.0
2007-02-22 10:55:00,236.089,236.103,236.029,236.079,163100001.0
2007-02-22 11:00:00,236.086,236.21,236.063,236.195,235700001.0
2007-02-22 11:05:00,236.176,236.236,236.167,236.184,223600001.0
2007-02-22 11:10:00,236.17,236.258,236.142,236.225,224300001.0
2007-02-22 11:15:00,236.237,236.32,236.216,236.271,207399999.0
2007-02-22 11:20:00,236.258,236.299,236.232,236.278,227599999.0
2007-02-22 11:25:00,236.305,236.579,236.281,236.497,271399999.0
2007-02-22 11:30:00,236.501,236.551,236.413,236.428,216700001.0
2007-02-22 11:35:00,236.416,236.484,236.374,236.39,302599999.0
2007-02-22 11:40:00,236.397,236.457,236.359,236.378,263900001.0
2007-02-22 11:45:00,236.373,236.447,236.365,236.365,277900000.0
2007-02-22 11:50:00,236.36,236.477,236.355,236.41,249000002.0
2007-02-22 11:55:00,236.425,236.435,236.275,236.291,191500000.0
2007-02-22 12:00:00,236.296,236.36,236.275,236.36,266500000.0
2007-02-22 12:05:00,236.367,236.44,236.365,236.393,195600000.0
2007-02-22 12:10:00,236.405,236.433,236.335,236.371,257599999.0
2007-02-22 12:15:00,236.366,236.39,236.342,236.38,233699999.0
2007-02-22 12:20:00,236.366,236.366,236.284,236.302,218600002.0
2007-02-22 12:25:00,236.333,236.371,236.28,236.339,320599997.0
2007-02-22 12:30:00,236.347,236.359,236.277,236.311,272000000.0
2007-02-22 12:35:00,236.328,236.41,236.328,236.405,272800001.0
2007-02-22 12:40:00,236.412,236.491,236.404,236.464,277099999.0
2007-02-22 12:45:00,236.447,236.473,236.399,236.406,241699999.0
2007-02-22 12:50:00,236.43,236.521,236.411,236.521,223200001.0
2007-02-22 12:55:00,236.512,236.59,236.512,236.59,295200000.0
2007-02-22 13:00:00,236.594,236.759,236.592,236.732,246200000.0
2007-02-22 13:05:00,236.749,236.751,236.669,236.734,332500000.0
2007-02-22 13:10:00,236.736,236.778,236.707,236.763,291300001.0
2007-02-22 13:15:00,236.745,236.761,236.635,236.655,234499999.0
2007-02-22 13:20:00,236.668,236.668,236.52,236.52,241299999.0
2007-02-22 13:25:00,236.486,236.501,236.397,236.426,335600001.0
2007-02-22 13:30:00,236.447,236.556,236.445,236.556,232100000.0
2007-02-22 13:35:00,236.554,236.644,236.508,236.644,245899999.0
2007-02-22 13:40:00,236.651,236.651,236.517,236.583,179800000.0
2007-02-22 13:45:00,236.551,236.613,236.508,236.613,194900000.0
2007-02-22 13:50:00,236.609,236.609,236.431,236.48,194400000.0
2007-02-22 13:55:00,236.472,236.579,236.412,236.567,176699999.0
2007-02-22 14:00:00,236.557,236.626,236.554,236.589,214700000.0
2007-02-22 14:05:00,236.588,236.588,236.426,236.468,239000000.0
2007-02-22 14:10:00,236.477,236.522,236.477,236.508,261500000.0
2007-02-22 14:15:00,236.515,236.544,236.437,236.514,243000000.0
2007-02-22 14:20:00,236.499,236.531,236.463,236.479,346299998.0
2007-02-22 14:25:00,236.49,236.549,236.448,236.545,258900001.0
2007-02-22 14:30:00,236.526,236.565,236.442,236.542,244800001.0
2007-02-22 14:35:00,236.559,236.559,236.477,236.495,308099998.0
2007-02-22 14:40:00,236.512,236.551,236.479,236.513,237000000.0
2007-02-22 14:45:00,236.512,236.634,236.512,236.585,251700003.0
2007-02-22 14:50:00,236.583,236.609,236.513,236.55,319600000.0
2007-02-22 14:55:00,236.555,236.557,236.455,236.475,223899999.0
2007-02-22 15:00:00,236.467,236.537,236.433,236.468,207300000.0
2007-02-22 15:05:00,236.454,236.547,236.453,236.538,223700001.0
2007-02-22 15:10:00,236.54,236.607,236.509,236.599,241800000.0
2007-02-22 15:15:00,236.593,236.601,236.543,236.564,171300000.0
2007-02-22 15:20:00,236.576,236.635,236.534,236.593,256400002.0
2007-02-22 15:25:00,236.603,236.607,236.553,236.553,224400000.0
2007-02-22 15:30:00,236.545,236.611,236.53,236.588,279800001.0
2007-02-22 15:35:00,236.565,236.587,236.477,236.496,210100000.0
2007-02-22 15:40:00,236.501,236.594,236.49,236.5,282000000.0
2007-02-22 15:45:00,236.496,236.516,236.407,236.455,251500000.0
2007-02-22 15:50:00,236.442,236.533,236.406,236.529,310699997.0
2007-02-22 15:55:00,236.537,236.579,236.527,236.528,274200002.0
2007-02-22 16:00:00,236.521,236.537,236.456,236.498,257400002.0
2007-02-22 16:05:00,236.499,236.521,236.421,236.508,235900001.0
2007-02-22 16:10:00,236.501,236.536,236.447,236.521,208200001.0
2007-02-22 16:15:00,236.527,236.561,236.48,236.48,226300000.0
2007-02-22 16:20:00,236.489,236.53,236.455,236.523,245900000.0
2007-02-22 16:25:00,236.518,236.569,236.453,236.507,316300000.0
2007-02-22 16:30:00,236.508,236.54,236.463,236.505,292999999.0
2007-02-22 16:35:00,236.49,236.589,236.49,236.576,250900000.0
2007-02-22 16:40:00,236.568,236.626,236.56,236.622,343099998.0
2007-02-22 16:45:00,236.614,236.641,236.588,236.603,250699999.0
2007-02-22 16:50:00,236.599,236.828,236.584,236.816,305600000.0
2007-02-22 16:55:00,236.813,236.834,236.757,236.79,332999998.0
2007-02-22 17:00:00,236.804,236.891,236.79,236.882,269299999.0
2007-02-22 17:05:00,236.876,236.928,236.856,236.86,252300000.0
2007-02-22 17:10:00,236.855,236.872,236.783,236.868,311100000.0
2007-02-22 17:15:00,236.874,236.888,236.821,236.832,211099999.0
2007-02-22 17:20:00,236.845,236.946,236.845,236.926,234199999.0
2007-02-22 17:25:00,236.895,236.98,236.887,236.966,262700001.0
2007-02-22 17:30:00,236.983,237.071,236.968,237.053,292900002.0
2007-02-22 17:35:00,237.035,237.041,236.988,237.032,215500001.0
2007-02-22 17:40:00,237.033,237.035,236.928,236.942,232299999.0
2007-02-22 17:45:00,236.939,237.033,236.92,237.019,246300001.0
2007-02-22 17:50:00,237.024,237.098,237.006,237.07,263100001.0
2007-02-22 17:55:00,237.057,237.142,237.032,237.075,248299999.0
2007-02-22 18:00:00,237.087,237.128,237.013,237.108,2415900009.0
2007-02-22 18:05:00,237.123,237.18,237.081,237.128,3160600004.0
2007-02-22 18:10:00,237.127,237.225,237.101,237.173,2251500006.0
2007-02-22 18:15:00,237.174,237.345,237.143,237.339,2293099998.0
2007-02-22 18:20:00,237.344,237.478,237.298,237.444,2889400006.0
2007-02-22 18:25:00,237.448,237.505,237.381,237.464,1982699998.0
2007-02-22 18:30:00,237.462,237.497,237.38,237.395,2148400006.0
2007-02-22 18:35:00,237.372,237.393,237.33,237.355,1316500003.0
2007-02-22 18:40:00,237.344,237.365,237.225,237.262,1394799995.0
2007-02-22 18:45:00,237.268,237.318,237.228,237.295,803100004.0
2007-02-22 18:50:00,237.309,237.351,237.28,237.304,1187200000.0
2007-02-22 18:55:00,237.309,237.349,237.237,237.344,1093300002.0
2007-02-22 19:00:00,237.345,237.351,237.292,237.324,852499999.0
2007-02-22 19:05:00,237.327,237.465,237.306,237.465,1321599995.0
2007-02-22 19:10:00,237.504,237.696,237.493,237.686,705799998.0
2007-02-22 19:15:00,237.71,237.925,237.696,237.883,933899998.0
2007-02-22 19:20:00,237.888,237.931,237.819,237.897,1048999995.0
2007-02-22 19:25:00,237.904,237.986,237.837,237.837,1273599999.0
2007-02-22 19:30:00,237.807,237.837,237.766,237.793,1162800002.0
2007-02-22 19:35:00,237.777,237.783,237.623,237.623,1074500001.0
2007-02-22 19:40:00,237.608,237.651,237.564,237.641,1064499997.0
2007-02-22 19:45:00,237.636,237.667,237.587,237.667,647799998.0
2007-02-22 19:50:00,237.645,237.784,237.634,237.726,792999999.0
2007-02-22 19:55:00,237.741,237.825,237.724,237.724,881200000.0
2007-02-22 20:00:00,237.725,237.765,237.673,237.747,634199994.0
2007-02-22 20:05:00,237.74,237.777,237.719,237.77,773000004.0
2007-02-22 20:10:00,237.77,237.811,237.739,237.778,1311399998.0
2007-02-22 20:15:00,237.787,237.814,237.757,237.787,881499998.0
2007-02-22 20:20:00,237.786,237.844,237.778,237.783,966900002.0
2007-02-22 20:25:00,237.746,237.842,237.746,237.825,1603500003.0
2007-02-22 20:30:00,237.826,237.844,237.776,237.822,1746599997.0
2007-02-22 20:35:00,237.809,237.836,237.771,237.797,708999998.0
2007-02-22 20:40:00,237.807,237.825,237.765,237.783,1435100000.0
2007-02-22 20:45:00,237.787,237.812,237.726,237.792,1075500003.0
2007-02-22 20:50:00,237.751,237.825,237.751,237.805,980000000.0
2007-02-22 20:55:00,237.805,237.812,237.761,237.787,1834399994.0
2007-02-22 21:00:00,237.79,237.79,237.709,237.755,1370499997.0
2007-02-22 21:05:00,237.768,237.798,237.73,237.79,807400000.0
2007-02-22 21:10:00,237.794,237.798,237.739,237.749,731100003.0
2007-02-22 21:15:00,237.748,237.796,237.733,237.775,1051499998.0
2007-02-22 21:20:00,237.748,237.773,237.684,237.723,1137400002.0
2007-02-22 21:25:00,237.714,237.737,237.657,237.728,810000001.0
2007-02-22 21:30:00,237.713,237.728,237.618,237.698,516500000.0
2007-02-22 21:35:00,237.698,237.737,237.655,237.692,379799999.0
2007-02-22 21:40:00,237.705,237.816,237.69,237.797,466399998.0
2007-02-22 21:45:00,237.808,237.849,237.75,237.803,361200000.0
2007-02-22 21:50:00,237.82,237.82,237.714,237.745,316300000.0
2007-02-22 21:55:00,237.757,237.765,237.68,237.705,442200002.0
2007-02-22 22:00:00,237.726,237.776,237.683,237.756,780599997.0
2007-02-22 22:05:00,237.757,237.808,237.712,237.796,215100000.0
2007-02-22 22:10:00,237.778,237.851,237.759,237.785,256800000.0
2007-02-22 22:15:00,237.794,237.9,237.763,237.895,594100001.0
2007-02-22 22:20:00,237.895,237.936,237.847,237.891,316300002.0
2007-02-22 22:25:00,237.809,237.89,237.809,237.838,602199999.0
2007-02-22 22:30:00,237.843,237.87,237.802,237.844,714799999.0
2007-02-22 22:35:00,237.876,237.88,237.809,237.846,388700001.0
2007-02-22 22:40:00,237.839,237.851,237.765,237.793,404599998.0
2007-02-22 22:45:00,237.808,237.818,237.715,237.765,387600001.0
2007-02-22 22:50:00,237.769,237.812,237.724,237.778,464000000.0
2007-02-22 22:55:00,237.784,237.809,237.756,237.783,286000001.0
2007-02-22 23:00:00,237.787,237.818,237.729,237.737,268900002.0
2007-02-22 23:05:00,237.758,237.786,237.709,237.74,188200000.0
2007-02-22 23:10:00,237.689,237.738,237.682,237.721,268200000.0
2007-02-22 23:15:00,237.74,237.767,237.706,237.735,246600000.0
2007-02-22 23:20:00,237.75,237.75,237.66,237.729,329399998.0
2007-02-22 23:25:00,237.74,237.749,237.675,237.697,236000000.0
2007-02-22 23:30:00,237.714,237.719,237.655,237.707,194800000.0
2007-02-22 23:35:00,237.713,237.743,237.642,237.727,213200001.0
2007-02-22 23:40:00,237.749,237.772,237.684,237.765,243099997.0
2007-02-22 23:45:00,237.782,237.799,237.683,237.799,276599998.0
2007-02-22 23:50:00,237.799,237.838,237.787,237.822,221900001.0
2007-02-22 23:55:00,237.821,237.84,237.773,237.815,259300000.0
2007-02-23 00:00:00,237.823,237.859,237.798,237.802,242800002.0
2007-02-23 00:05:00,237.849,237.89,237.803,237.89,207099999.0
2007-02-23 00:10:00,237.884,237.915,237.853,237.89,264700000.0
2007-02-23 00:15:00,237.905,237.905,237.838,237.863,290299998.0
2007-02-23 00:20:00,237.882,237.921,237.829,237.862,325300000.0
2007-02-23 00:25:00,237.874,237.879,237.808,237.862,262599997.0
2007-02-23 00:30:00,237.855,237.855,237.801,237.853,168000000.0
2007-02-23 00:35:00,237.859,237.868,237.804,237.812,203499999.0
2007-02-23 00:40:00,237.829,237.862,237.735,237.763,180000000.0
2007-02-23 00:45:00,237.752,237.784,237.659,237.702,251399998.0
2007-02-23 00:50:00,237.741,237.808,237.724,237.769,250300001.0
2007-02-23 00:55:00,237.765,237.78,237.692,237.772,276600002.0
2007-02-23 01:00:00,237.748,237.802,237.721,237.767,269400001.0
2007-02-23 01:05:00,237.748,237.784,237.717,237.722,297399997.0
2007-02-23 01:10:00,237.754,237.814,237.713,237.738,247100000.0
2007-02-23 01:15:00,237.743,237.757,237.694,237.735,274299999.0
2007-02-23 01:20:00,237.731,237.747,237.703,237.736,214900000.0
2007-02-23 01:25:00,237.721,237.781,237.699,237.752,218900000.0
2007-02-23 01:30:00,237.769,237.772,237.703,237.71,192199998.0
2007-02-23 01:35:00,237.7,237.75,237.667,237.681,264500004.0
2007-02-23 01:40:00,237.674,237.707,237.62,237.676,193000000.0
2007-02-23 01:45:00,237.666,237.71,237.655,237.7,248400000.0
2007-02-23 01:50:00,237.695,237.707,237.615,237.655,319800000.0
2007-02-23 01:55:00,237.647,237.683,237.627,237.649,204799998.0
2007-02-23 02:00:00,237.628,237.754,237.625,237.729,182300000.0
2007-02-23 02:05:00,237.741,237.78,237.714,237.728,194700000.0
2007-02-23 02:10:00,237.731,237.736,237.507,237.557,317300000.0
2007-02-23 02:15:00,237.553,237.574,237.516,237.516,227400001.0
2007-02-23 02:20:00,237.534,237.575,237.524,237.537,255600001.0
2007-02-23 02:25:00,237.535,237.614,237.484,237.588,268300000.0
2007-02-23 02:30:00,237.601,237.611,237.516,237.516,224600001.0
2007-02-23 02:35:00,237.523,237.555,237.501,237.527,425800006.0
2007-02-23 02:40:00,237.555,237.6,237.51,237.571,256899998.0
2007-02-23 02:45:00,237.546,237.591,237.483,237.497,294099999.0
2007-02-23 02:50:00,237.502,237.596,237.461,237.596,204800000.0
2007-02-23 02:55:00,237.569,237.608,237.501,237.513,282200000.0
2007-02-23 03:00:00,237.507,237.521,237.438,237.477,284400001.0
2007-02-23 03:05:00,237.461,237.508,237.442,237.49,248200000.0
2007-02-23 03:10:00,237.479,237.49,237.402,237.424,204300000.0
2007-02-23 03:15:00,237.45,237.465,237.375,237.456,216000000.0
2007-02-23 03:20:00,237.43,237.478,237.357,237.478,253800000.0
2007-02-23 03:25:00,237.478,237.514,237.421,237.508,175700000.0
2007-02-23 03:30:00,237.494,237.518,237.458,237.518,266900001.0
2007-02-23 03:35:00,237.514,237.543,237.478,237.533,171200000.0
2007-02-23 03:40:00,237.517,237.568,237.452,237.566,249000000.0
2007-02-23 03:45:00,237.578,237.647,237.576,237.613,262900002.0
2007-02-23 03:50:00,237.618,237.634,237.556,237.566,248899999.0
2007-02-23 03:55:00,237.615,237.667,237.588,237.613,231400000.0
2007-02-23 04:00:00,237.593,237.593,237.532,237.559,180900000.0
2007-02-23 04:05:00,237.574,237.612,237.533,237.59,270099999.0
2007-02-23 04:10:00,237.604,237.618,237.548,237.614,223699999.0
2007-02-23 04:15:00,237.648,237.668,237.583,237.613,250100001.0
2007-02-23 04:20:00,237.576,237.605,237.496,237.566,271700000.0
2007-02-23 04:25:00,237.556,237.598,237.522,237.589,226600000.0
2007-02-23 04:30:00,237.583,237.624,237.561,237.607,284200001.0
2007-02-23 04:35:00,237.617,237.677,237.609,237.677,177300001.0
2007-02-23 04:40:00,237.681,237.681,237.608,237.625,232000000.0
2007-02-23 04:45:00,237.627,237.774,237.611,237.762,265300000.0
2007-02-23 04:50:00,237.781,237.801,237.733,237.779,331899999.0
2007-02-23 04:55:00,237.777,237.833,237.771,237.823,295599998.0
2007-02-23 05:00:00,237.832,237.835,237.769,237.779,259599999.0
2007-02-23 05:05:00,237.792,237.807,237.698,237.798,219599999.0
2007-02-23 05:10:00,237.786,237.794,237.713,237.753,283700001.0
2007-02-23 05:15:00,237.73,237.78,237.692,237.697,228699999.0
2007-02-23 05:20:00,237.717,237.756,237.685,237.724,298600000.0
2007-02-23 05:25:00,237.729,237.745,237.69,237.718,290100001.0
2007-02-23 05:30:00,237.731,237.738,237.681,237.705,323599999.0
2007-02-23 05:35:00,237.705,237.735,237.666,237.694,193600000.0
2007-02-23 05:40:00,237.705,237.755,237.661,237.703,213199999.0
2007-02-23 05:45:00,237.703,237.741,237.665,237.726,245099999.0
2007-02-23 05:50:00,237.74,237.752,237.647,237.691,236500001.0
2007-02-23 05:55:00,237.693,237.72,237.654,237.714,252900000.0
2007-02-23 06:00:00,237.72,237.779,237.66,237.664,270299999.0
2007-02-23 06:05:00,237.714,237.729,237.65,237.705,227000000.0
2007-02-23 06:10:00,237.697,237.704,237.608,237.64,213499998.0
2007-02-23 06:15:00,237.652,237.67,237.6,237.61,250300001.0
2007-02-23 06:20:00,237.607,237.645,237.588,237.628,220400002.0
2007-02-23 06:25:00,237.624,237.644,237.572,237.59,286300001.0
2007-02-23 06:30:00,237.597,237.656,237.573,237.638,239400000.0
2007-02-23 06:35:00,237.635,237.651,237.567,237.625,212900000.0
2007-02-23 06:40:00,237.637,237.675,237.571,237.645,267700002.0
2007-02-23 06:45:00,237.656,237.688,237.623,237.647,282700000.0
2007-02-23 06:50:00,237.677,237.677,237.596,237.651,286600001.0
2007-02-23 06:55:00,237.66,237.672,237.597,237.656,260200002.0
2007-02-23 07:00:00,237.656,237.694,237.629,237.669,229000001.0
2007-02-23 07:05:00,237.663,237.698,237.62,237.658,297100001.0
2007-02-23 07:10:00,237.66,237.673,237.541,237.596,236100001.0
2007-02-23 07:15:00,237.627,237.627,237.53,237.576,340999997.0
2007-02-23 07:20:00,237.554,237.602,237.531,237.577,230800001.0
2007-02-23 07:25:00,237.57,237.601,237.523,237.6,298100000.0
2007-02-23 07:30:00,237.61,237.629,237.565,237.594,236800001.0
2007-02-23 07:35:00,237.603,237.611,237.541,237.59,282800002.0
2007-02-23 07:40:00,237.538,237.588,237.528,237.539,221100000.0
2007-02-23 07:45:00,237.559,237.583,237.525,237.545,207199999.0
2007-02-23 07:50:00,237.554,237.616,237.498,237.596,261400002.0
2007-02-23 07:55:00,237.585,237.639,237.555,237.578,274400000.0
2007-02-23 08:00:00,237.596,237.603,237.537,237.57,246000000.0
2007-02-23 08:05:00,237.576,237.607,237.561,237.583,164800001.0
2007-02-23 08:10:00,237.587,237.638,237.564,237.624,203900000.0
2007-02-23 08:15:00,237.65,237.65,237.549,237.606,250900002.0
2007-02-23 08:20:00,237.609,237.62,237.568,237.591,226299999.0
2007-02-23 08:25:00,237.587,237.612,237.544,237.6,219200000.0
2007-02-23 08:30:00,237.601,237.632,237.562,237.604,344200001.0
2007-02-23 08:35:00,237.617,237.618,237.513,237.539,247799999.0
2007-02-23 08:40:00,237.538,237.614,237.516,237.565,233600000.0
2007-02-23 08:45:00,237.567,237.611,237.522,237.593,227600000.0
2007-02-23 08:50:00,237.597,237.624,237.537,237.574,236900001.0
2007-02-23 08:55:00,237.579,237.62,237.555,237.562,247499998.0
2007-02-23 09:00:00,237.551,237.652,237.551,237.648,243800000.0
2007-02-23 09:05:00,237.646,237.701,237.606,237.68,282400003.0
2007-02-23 09:10:00,237.683,237.697,237.584,237.667,239800001.0
2007-02-23 09:15:00,237.676,237.726,237.635,237.726,264800000.0
2007-02-23 09:20:00,237.723,237.723,237.657,237.71,299000000.0
2007-02-23 09:25:00,237.716,237.847,237.695,237.822,306699998.0
2007-02-23 09:30:00,237.817,237.82,237.726,237.756,235800001.0
2007-02-23 09:35:00,237.754,237.813,237.675,237.686,288000001.0
2007-02-23 09:40:00,237.683,237.763,237.614,237.713,290100001.0
2007-02-23 09:45:00,237.709,237.713,237.645,237.673,222999999.0
2007-02-23 09:50:00,237.685,237.685,237.55,237.565,285500001.0
2007-02-23 09:55:00,237.575,237.643,237.564,237.643,180800000.0
2007-02-23 10:00:00,237.667,237.798,237.667,237.776,216799999.0
2007-02-23 10:05:00,237.802,237.862,237.727,237.806,231800004.0
2007-02-23 10:10:00,237.804,237.84,237.781,237.823,169199999.0
2007-02-23 10:15:00,237.823,237.855,237.815,237.845,338899999.0
2007-02-23 10:20:00,237.839,237.845,237.74,237.769,282399998.0
2007-02-23 10:25:00,237.766,237.818,237.752,237.812,220600000.0
2007-02-23 10:30:00,237.802,237.82,237.75,237.77,290000001.0
2007-02-23 10:35:00,237.768,237.807,237.75,237.789,246700001.0
2007-02-23 10:40:00,237.783,237.8,237.752,237.767,275700000.0
2007-02-23 10:45:00,237.779,237.789,237.698,237.712,327200001.0
2007-02-23 10:50:00,237.7,237.715,237.56,237.567,255999999.0
2007-02-23 10:55:00,237.562,237.678,237.538,237.611,214499999.0
2007-02-23 11:00:00,237.605,237.67,237.528,237.528,224200000.0
2007-02-23 11:05:00,237.498,237.575,237.496,237.528,295300001.0
2007-02-23 11:10:00,237.527,237.567,237.466,237.567,240099998.0
2007-02-23 11:15:00,237.565,237.657,237.538,237.652,326800000.0
2007-02-23 11:20:00,237.668,237.798,237.668,237.693,186400000.0
2007-02-23 11:25:00,237.671,237.76,237.658,237.7,254700001.0
2007-02-23 11:30:00,237.69,237.701,237.375,237.499,267100000.0
2007-02-23 11:35:00,237.495,237.586,237.495,237.561,220799999.0
2007-02-23 11:40:00,237.551,237.572,237.485,237.537,295800002.0
2007-02-23 11:45:00,237.559,237.609,237.555,237.568,269900001.0
2007-02-23 11:50:00,237.568,237.635,237.559,237.586,297500001.0
2007-02-23 11:55:00,237.584,237.584,237.454,237.482,275300000.0
2007-02-23 12:00:00,237.484,237.57,237.456,237.532,309800001.0
2007-02-23 12:05:00,237.546,237.594,237.532,237.559,226400001.0
2007-02-23 12:10:00,237.563,237.577,237.518,237.577,291600002.0
2007-02-23 12:15:00,237.577,237.602,237.564,237.591,351300001.0
2007-02-23 12:20:00,237.598,237.671,237.564,237.664,192400000.0
2007-02-23 12:25:00,237.652,237.652,237.562,237.594,214199999.0
2007-02-23 12:30:00,237.58,237.601,237.527,237.57,246800003.0
2007-02-23 12:35:00,237.565,237.568,237.492,237.543,268999999.0
2007-02-23 12:40:00,237.539,237.554,237.507,237.549,287300000.0
2007-02-23 12:45:00,237.549,237.568,237.479,237.541,241399999.0
2007-02-23 12:50:00,237.547,237.591,237.521,237.572,232399999.0
2007-02-23 12:55:00,237.556,237.562,237.504,237.55,259699999.0
2007-02-23 13:00:00,237.543,237.553,237.462,237.511,225299997.0
2007-02-23 13:05:00,237.532,237.596,237.516,237.587,290200000.0
2007-02-23 13:10:00,237.591,237.686,237.55,237.686,289300000.0
2007-02-23 13:15:00,237.695,237.695,237.627,237.646,325400000.0
2007-02-23 13:20:00,237.661,237.734,237.576,237.718,262900000.0
2007-02-23 13:25:00,237.706,237.728,237.664,237.714,185299999.0
2007-02-23 13:30:00,237.709,237.751,237.698,237.713,231200000.0
2007-02-23 13:35:00,237.705,237.72,237.624,237.658,227100000.0
2007-02-23 13:40:00,237.649,237.679,237.621,237.678,238100001.0
2007-02-23 13:45:00,237.653,237.661,237.565,237.656,219200000.0
2007-02-23 13:50:00,237.687,237.752,237.686,237.733,221000001.0
2007-02-23 13:55:00,237.725,237.746,237.674,237.71,210200000.0
2007-02-23 14:00:00,237.707,237.731,237.653,237.7,275000001.0
2007-02-23 14:05:00,237.702,237.742,237.642,237.723,310200001.0
2007-02-23 14:10:00,237.729,237.751,237.688,237.717,217399999.0
2007-02-23 14:15:00,237.706,237.733,237.678,237.718,255000002.0
2007-02-23 14:20:00,237.725,237.781,237.669,237.749,238700001.0
2007-02-23 14:25:00,237.766,237.818,237.765,237.803,198500001.0
2007-02-23 14:30:00,237.784,237.812,237.76,237.799,186600000.0
2007-02-23 14:35:00,237.807,237.83,237.765,237.813,252000001.0
2007-02-23 14:40:00,237.824,237.89,237.789,237.874,250300001.0
2007-02-23 14:45:00,237.86,237.913,237.793,237.873,164099999.0
2007-02-23 14:50:00,237.885,237.959,237.874,237.92,270499999.0
2007-02-23 14:55:00,237.937,237.937,237.855,237.901,152700000.0
2007-02-23 15:00:00,237.901,237.995,237.868,237.952,193000000.0
2007-02-23 15:05:00,237.934,238.079,237.928,238.029,210200000.0
2007-02-23 15:10:00,238.008,238.067,237.974,238.066,221899999.0
2007-02-23 15:15:00,238.057,238.133,238.041,238.099,198900000.0
2007-02-23 15:20:00,238.095,238.136,238.067,238.078,196100000.0
2007-02-23 15:25:00,238.068,238.068,237.981,237.981,227699999.0
2007-02-23 15:30:00,237.975,238.022,237.959,238.003,264899999.0
2007-02-23 15:35:00,238.013,238.079,237.998,238.03,248900001.0
2007-02-23 15:40:00,238.031,238.031,237.913,237.943,174700002.0
2007-02-23 15:45:00,237.912,237.969,237.873,237.967,330100001.0
2007-02-23 15:50:00,237.969,237.969,237.896,237.897,255700000.0
2007-02-23 15:55:00,237.89,237.905,237.798,237.81,238599999.0
2007-02-23 16:00:00,237.817,237.863,237.752,237.861,187200002.0
2007-02-23 16:05:00,237.868,237.898,237.747,237.88,215799999.0
2007-02-23 16:10:00,237.855,237.855,237.764,237.794,236100002.0
2007-02-23 16:15:00,237.82,237.869,237.765,237.861,248599998.0
2007-02-23 16:20:00,237.852,237.852,237.654,237.654,271100000.0
2007-02-23 16:25:00,237.693,237.876,237.693,237.831,254100000.0
2007-02-23 16:30:00,237.812,237.812,237.736,237.777,241800001.0
2007-02-23 16:35:00,237.771,237.799,237.661,237.668,221299999.0
2007-02-23 16:40:00,237.663,237.702,237.595,237.62,317200000.0
2007-02-23 16:45:00,237.615,237.674,237.601,237.625,300199999.0
2007-02-23 16:50:00,237.626,237.661,237.56,237.656,280700000.0
2007-02-23 16:55:00,237.641,237.755,237.614,237.755,355199998.0
2007-02-23 17:00:00,237.775,237.825,237.703,237.771,292700001.0
2007-02-23 17:05:00,237.794,237.823,237.667,237.694,275400000.0
2007-02-23 17:10:00,237.708,237.722,237.604,237.685,308400001.0
2007-02-23 17:15:00,237.693,237.723,237.629,237.644,254899999.0
2007-02-23 17:20:00,237.652,237.666,237.558,237.63,217800000.0
2007-02-23 17:25:00,237.613,237.671,237.548,237.548,279400002.0
2007-02-23 17:30:00,237.54,237.609,237.526,237.609,360599996.0
2007-02-23 17:35:00,237.621,237.705,237.621,237.681,354099997.0
2007-02-23 17:40:00,237.661,237.691,237.618,237.631,253200000.0
2007-02-23 17:45:00,237.629,237.629,237.526,237.545,256000002.0
2007-02-23 17:50:00,237.555,237.624,237.485,237.53,256400001.0
2007-02-23 17:55:00,237.516,237.594,237.488,237.594,256800000.0
2007-02-23 18:00:00,237.637,237.751,237.606,237.715,2325899999.0
2007-02-23 18:05:00,237.724,237.779,237.676,237.758,3258800000.0
2007-02-23 18:10:00,237.763,237.804,237.719,237.76,2337700000.0
2007-02-23 18:15:00,237.779,237.816,237.683,237.705,2553300005.0
2007-02-23 18:20:00,237.68,237.69,237.595,237.672,2929500002.0
2007-02-23 18:25:00,237.693,237.74,237.672,237.7,2190899998.0
2007-02-23 18:30:00,237.707,237.755,237.676,237.725,2091499996.0
2007-02-23 18:35:00,237.72,237.76,237.689,237.722,1153200001.0
2007-02-23 18:40:00,237.717,237.737,237.608,237.627,1160600001.0
2007-02-23 18:45:00,237.595,237.697,237.564,237.695,941900001.0
2007-02-23 18:50:00,237.704,237.759,237.666,237.739,1276200003.0
2007-02-23 18:55:00,237.742,237.795,237.705,237.795,1004900002.0
2007-02-23 19:00:00,237.795,237.81,237.727,237.753,850300000.0
2007-02-23 19:05:00,237.738,237.76,237.674,237.724,1388700000.0
2007-02-23 19:10:00,237.73,237.733,237.665,237.69,712000000.0
2007-02-23 19:15:00,237.72,237.746,237.672,237.713,878500003.0
2007-02-23 19:20:00,237.732,237.766,237.691,237.746,961599998.0
2007-02-23 19:25:00,237.745,237.781,237.722,237.745,1165600001.0
2007-02-23 19:30:00,237.747,237.781,237.727,237.775,1170100004.0
2007-02-23 19:35:00,237.745,237.844,237.745,237.784,937499999.0
2007-02-23 19:40:00,237.812,237.843,237.65,237.65,1022500004.0
2007-02-23 19:45:00,237.653,237.69,237.623,237.667,703700001.0
2007-02-23 19:50:00,237.67,237.67,237.591,237.626,764400003.0
2007-02-23 19:55:00,237.607,237.692,237.577,237.608,781000003.0
2007-02-23 20:00:00,237.657,237.688,237.603,237.653,646999999.0
2007-02-23 20:05:00,237.657,237.704,237.611,237.673,822099997.0
2007-02-23 20:10:00,237.657,237.724,237.608,237.7,1363700001.0
2007-02-23 20:15:00,237.71,237.742,237.636,237.702,887099999.0
2007-02-23 20:20:00,237.69,237.706,237.645,237.674,971099997.0
2007-02-23 20:25:00,237.676,237.714,237.597,237.597,1614499999.0
2007-02-23 20:30:00,237.65,237.695,237.612,237.647,1613300000.0
2007-02-23 20:35:00,237.648,237.675,237.574,237.659,749600002.0
2007-02-23 20:40:00,237.666,237.668,237.608,237.632,1496699999.0
2007-02-23 20:45:00,237.65,237.672,237.581,237.648,1070799996.0
2007-02-23 20:50:00,237.647,237.719,237.647,237.689,1142300003.0
2007-02-23 20:55:00,237.692,237.701,237.631,237.69,1673500001.0
2007-02-23 21:00:00,237.691,237.728,237.64,237.705,1568700004.0
2007-02-23 21:05:00,237.698,237.739,237.652,237.698,736800001.0
2007-02-23 21:10:00,237.683,237.713,237.621,237.676,759000002.0
2007-02-23 21:15:00,237.673,237.679,237.59,237.61,993400000.0
2007-02-23 21:20:00,237.591,237.602,237.524,237.574,1067999999.0
2007-02-23 21:25:00,237.57,237.606,237.541,237.568,681900004.0
2007-02-23 21:30:00,237.547,237.604,237.506,237.554,635100004.0
2007-02-23 21:35:00,237.546,237.576,237.51,237.573,311000000.0
2007-02-23 21:40:00,237.588,237.612,237.566,237.59,489200001.0
2007-02-23 21:45:00,237.592,237.62,237.54,237.606,513299997.0
2007-02-23 21:50:00,237.625,237.632,237.568,237.614,319300000.0
2007-02-23 21:55:00,237.583,237.663,237.57,237.608,371099999.0
2007-02-23 22:00:00,237.594,237.683,237.594,237.651,810000000.0
2007-02-23 22:05:00,237.637,237.644,237.551,237.598,304300000.0
2007-02-23 22:10:00,237.622,237.632,237.543,237.596,339199998.0
2007-02-23 22:15:00,237.594,237.667,237.568,237.631,556500001.0
2007-02-23 22:20:00,237.637,237.637,237.528,237.613,318600000.0
2007-02-23 22:25:00,237.597,237.611,237.494,237.534,608100003.0
2007-02-23 22:30:00,237.531,237.579,237.499,237.547,846700001.0
2007-02-23 22:35:00,237.545,237.548,237.477,237.513,300700000.0
2007-02-23 22:40:00,237.52,237.555,237.484,237.535,292400001.0
2007-02-23 22:45:00,237.532,237.569,237.483,237.555,402300000.0
2007-02-23 22:50:00,237.562,237.601,237.538,237.565,323200000.0
2007-02-23 22:55:00,237.573,237.616,237.543,237.586,313399997.0
2007-02-23 23:00:00,237.583,237.584,237.539,237.569,251499999.0
2007-02-23 23:05:00,237.566,237.626,237.512,237.516,196100002.0
2007-02-23 23:10:00,237.56,237.584,237.463,237.516,277399999.0
2007-02-23 23:15:00,237.519,237.538,237.459,237.523,250100000.0
2007-02-23 23:20:00,237.539,237.54,237.468,237.482,229000001.0
2007-02-23 23:25:00,237.48,237.49,237.43,237.468,272400001.0
2007-02-23 23:30:00,237.506,237.511,237.462,237.498,191200001.0
2007-02-23 23:35:00,237.507,237.535,237.461,237.513,202500000.0
2007-02-23 23:40:00,237.516,237.52,237.474,237.474,328900001.0
2007-02-23 23:45:00,237.522,237.55,237.482,237.52,204299999.0
2007-02-23 23:50:00,237.521,237.549,237.493,237.539,269800001.0
2007-02-23 23:55:00,237.559,237.692,237.495,237.69,287800001.0
2007-02-26 00:00:00,237.657,237.676,237.621,237.659,221800000.0
2007-02-26 00:05:00,237.644,237.653,237.602,237.645,211500002.0
2007-02-26 00:10:00,237.62,237.64,237.59,237.625,246600000.0
2007-02-26 00:15:00,237.632,237.652,237.605,237.631,252900000.0
2007-02-26 00:20:00,237.614,237.645,237.592,237.611,258099999.0
2007-02-26 00:25:00,237.64,237.686,237.628,237.678,243000000.0
2007-02-26 00:30:00,237.652,237.67,237.618,237.656,149800000.0
2007-02-26 00:35:00,237.65,237.662,237.619,237.651,173000000.0
2007-02-26 00:40:00,237.653,237.678,237.624,237.642,252299999.0
2007-02-26 00:45:00,237.634,237.683,237.622,237.654,208500002.0
2007-02-26 00:50:00,237.672,237.696,237.642,237.678,255000001.0
2007-02-26 00:55:00,237.689,237.757,237.689,237.726,203300001.0
2007-02-26 01:00:00,237.731,237.803,237.721,237.776,271400001.0
2007-02-26 01:05:00,237.778,237.817,237.732,237.741,160100000.0
2007-02-26 01:10:00,237.761,237.792,237.737,237.744,302400000.0
2007-02-26 01:15:00,237.76,237.788,237.72,237.765,205300000.0
2007-02-26 01:20:00,237.767,237.797,237.729,237.767,247600002.0
2007-02-26 01:25:00,237.732,237.754,237.682,237.717,244200000.0
2007-02-26 01:30:00,237.735,237.735,237.639,237.653,273400001.0
2007-02-26 01:35:00,237.634,237.66,237.598,237.638,217100000.0
2007-02-26 01:40:00,237.624,237.649,237.563,237.582,282499999.0
2007-02-26 01:45:00,237.585,237.649,237.565,237.618,231500001.0
2007-02-26 01:50:00,237.629,237.669,237.617,237.642,310599999.0
2007-02-26 01:55:00,237.639,237.643,237.551,237.56,258000000.0
2007-02-26 02:00:00,237.607,237.612,237.454,237.454,208000000.0
2007-02-26 02:05:00,237.449,237.449,237.297,237.297,239999999.0
2007-02-26 02:10:00,237.355,237.364,237.257,237.296,244300001.0
2007-02-26 02:15:00,237.297,237.356,237.267,237.34,291399999.0
2007-02-26 02:20:00,237.325,237.377,237.296,237.377,241700002.0
2007-02-26 02:25:00,237.414,237.417,237.36,237.417,322199999.0
2007-02-26 02:30:00,237.421,237.464,237.359,237.368,286500002.0
2007-02-26 02:35:00,237.371,237.409,237.339,237.349,248700000.0
2007-02-26 02:40:00,237.355,237.375,237.301,237.337,358100001.0
2007-02-26 02:45:00,237.329,237.348,237.232,237.29,270000002.0
2007-02-26 02:50:00,237.285,237.412,237.277,237.412,276300002.0
2007-02-26 02:55:00,237.393,237.485,237.393,237.467,274900000.0
2007-02-26 03:00:00,237.459,237.482,237.385,237.47,246899999.0
2007-02-26 03:05:00,237.463,237.544,237.446,237.505,250300000.0
2007-02-26 03:10:00,237.475,237.522,237.392,237.392,246099999.0
2007-02-26 03:15:00,237.434,237.468,237.39,237.411,291300001.0
2007-02-26 03:20:00,237.393,237.402,237.289,237.314,298499997.0
2007-02-26 03:25:00,237.316,237.336,237.228,237.333,210400001.0
2007-02-26 03:30:00,237.287,237.371,237.264,237.331,259600001.0
2007-02-26 03:35:00,237.368,237.385,237.308,237.335,200099998.0
2007-02-26 03:40:00,237.346,237.398,237.3,237.357,248300000.0
2007-02-26 03:45:00,237.361,237.385,237.304,237.319,279499999.0
2007-02-26 03:50:00,237.317,237.337,237.255,237.292,280800002.0
2007-02-26 03:55:00,237.302,237.32,237.222,237.251,327000001.0
2007-02-26 04:00:00,237.274,237.319,237.23,237.255,247199999.0
2007-02-26 04:05:00,237.265,237.374,237.265,237.365,309100000.0
2007-02-26 04:10:00,237.386,237.39,237.323,237.354,322400003.0
2007-02-26 04:15:00,237.36,237.375,237.243,237.287,272699999.0
2007-02-26 04:20:00,237.278,237.287,237.224,237.25,240300000.0
2007-02-26 04:25:00,237.238,237.313,237.231,237.282,241099998.0
2007-02-26 04:30:00,237.282,237.331,237.219,237.322,234900000.0
2007-02-26 04:35:00,237.306,237.342,237.249,237.302,230100000.0
2007-02-26 04:40:00,237.299,237.365,237.285,237.333,220000000.0
2007-02-26 04:45:00,237.334,237.378,237.305,237.36,245200000.0
2007-02-26 04:50:00,237.371,237.453,237.343,237.418,247400002.0
2007-02-26 04:55:00,237.395,237.428,237.374,237.38,213599999.0
2007-02-26 05:00:00,237.392,237.392,237.304,237.349,241699999.0
2007-02-26 05:05:00,237.367,237.374,237.272,237.35,227399999.0
2007-02-26 05:10:00,237.353,237.353,237.281,237.34,327699998.0
2007-02-26 05:15:00,237.32,237.364,237.308,237.308,239599999.0
2007-02-26 05:20:00,237.365,237.365,237.276,237.32,264500001.0
2007-02-26 05:25:00,237.321,237.36,237.267,237.322,280400000.0
2007-02-26 05:30:00,237.328,237.328,237.266,237.272,218199999.0
2007-02-26 05:35:00,237.274,237.319,237.239,237.303,240000001.0
2007-02-26 05:40:00,237.296,237.347,237.259,237.302,240500001.0
2007-02-26 05:45:00,237.3,237.31,237.167,237.286,238100002.0
2007-02-26 05:50:00,237.268,237.298,237.245,237.295,250700000.0
2007-02-26 05:55:00,237.28,237.312,237.244,237.25,260800000.0
2007-02-26 06:00:00,237.3,237.32,237.211,237.291,320800000.0
2007-02-26 06:05:00,237.284,237.435,237.28,237.387,193500001.0
2007-02-26 06:10:00,237.375,237.375,237.285,237.318,175200001.0
2007-02-26 06:15:00,237.316,237.331,237.248,237.258,266500000.0
2007-02-26 06:20:00,237.26,237.302,237.202,237.297,272000000.0
2007-02-26 06:25:00,237.288,237.328,237.221,237.311,319500001.0
2007-02-26 06:30:00,237.328,237.369,237.31,237.357,276600000.0
2007-02-26 06:35:00,237.332,237.369,237.275,237.319,173700000.0
2007-02-26 06:40:00,237.271,237.336,237.271,237.298,313099999.0
2007-02-26 06:45:00,237.29,237.333,237.255,237.289,256900000.0
2007-02-26 06:50:00,237.3,237.351,237.269,237.349,291500000.0
2007-02-26 06:55:00,237.344,237.41,237.331,237.352,271899998.0
2007-02-26 07:00:00,237.325,237.386,237.295,237.359,186800000.0
2007-02-26 07:05:00,237.357,237.414,237.292,237.388,317800000.0
2007-02-26 07:10:00,237.4,237.416,237.336,237.389,244599999.0
2007-02-26 07:15:00,237.378,237.403,237.359,237.39,237299999.0
2007-02-26 07:20:00,237.382,237.394,237.315,237.382,210300001.0
2007-02-26 07:25:00,237.387,237.422,237.345,237.422,258800000.0
2007-02-26 07:30:00,237.406,237.431,237.34,237.396,290300001.0
2007-02-26 07:35:00,237.426,237.433,237.358,237.402,221500001.0
2007-02-26 07:40:00,237.414,237.418,237.332,237.359,269399999.0
2007-02-26 07:45:00,237.367,237.384,237.294,237.333,307300000.0
2007-02-26 07:50:00,237.278,237.425,237.274,237.385,282200000.0
2007-02-26 07:55:00,237.37,237.389,237.326,237.35,210800001.0
2007-02-26 08:00:00,237.337,237.349,237.268,237.313,274100000.0
2007-02-26 08:05:00,237.319,237.373,237.307,237.308,206400000.0
2007-02-26 08:10:00,237.324,237.334,237.279,237.284,150899999.0
2007-02-26 08:15:00,237.322,237.37,237.322,237.344,224699999.0
2007-02-26 08:20:00,237.344,237.405,237.324,237.405,239400000.0
2007-02-26 08:25:00,237.401,237.409,237.322,237.381,206599999.0
2007-02-26 08:30:00,237.382,237.396,237.327,237.385,304500001.0
2007-02-26 08:35:00,237.358,237.439,237.354,237.414,255800000.0
2007-02-26 08:40:00,237.421,237.473,237.391,237.443,237299999.0
2007-02-26 08:45:00,237.427,237.476,237.394,237.41,224599999.0
2007-02-26 08:50:00,237.402,237.42,237.279,237.354,232999998.0
2007-02-26 08:55:00,237.28,237.408,237.279,237.34,278900002.0
2007-02-26 09:00:00,237.342,237.353,237.255,237.325,197200000.0
2007-02-26 09:05:00,237.334,237.414,237.333,237.353,194000001.0
2007-02-26 09:10:00,237.378,237.384,237.309,237.321,254800002.0
2007-02-26 09:15:00,237.346,237.394,237.336,237.391,260200000.0
2007-02-26 09:20:00,237.383,237.402,237.275,237.305,195700000.0
2007-02-26 09:25:00,237.325,237.426,237.325,237.389,245500001.0
2007-02-26 09:30:00,237.38,237.438,237.318,237.427,218600001.0
2007-02-26 09:35:00,237.425,237.434,237.266,237.274,339600005.0
2007-02-26 09:40:00,237.257,237.433,237.24,237.423,252600000.0
2007-02-26 09:45:00,237.417,237.446,237.393,237.415,171300000.0
2007-02-26 09:50:00,237.416,237.431,237.327,237.365,258399999.0
2007-02-26 09:55:00,237.371,237.476,237.357,237.476,219600000.0
2007-02-26 10:00:00,237.501,237.538,237.378,237.403,241400001.0
2007-02-26 10:05:00,237.408,237.436,237.322,237.352,172500000.0
2007-02-26 10:10:00,237.361,237.361,237.283,237.292,269900001.0
2007-02-26 10:15:00,237.287,237.461,237.262,237.461,226499998.0
2007-02-26 10:20:00,237.478,237.478,237.378,237.378,295500000.0
2007-02-26 10:25:00,237.381,237.442,237.326,237.383,205000001.0
2007-02-26 10:30:00,237.349,237.366,237.156,237.167,233700000.0
2007-02-26 10:35:00,237.159,237.265,237.108,237.252,280900001.0
2007-02-26 10:40:00,237.246,237.27,237.114,237.142,321799999.0
2007-02-26 10:45:00,237.135,237.135,236.896,236.896,266100002.0
2007-02-26 10:50:00,236.873,236.873,236.688,236.797,182499999.0
2007-02-26 10:55:00,236.833,236.881,236.731,236.735,238499999.0
2007-02-26 11:00:00,236.735,236.735,236.51,236.547,244800000.0
2007-02-26 11:05:00,236.555,236.642,236.555,236.581,239900001.0
2007-02-26 11:10:00,236.587,236.774,236.54,236.774,278800001.0
2007-02-26 11:15:00,236.783,236.825,236.762,236.785,210500002.0
2007-02-26 11:20:00,236.784,236.87,236.776,236.85,229800000.0
2007-02-26 11:25:00,236.846,236.886,236.814,236.831,227900000.0
2007-02-26 11:30:00,236.833,236.841,236.696,236.733,280600001.0
2007-02-26 11:35:00,236.73,236.793,236.704,236.716,289100001.0
2007-02-26 11:40:00,236.695,236.836,236.687,236.831,281900000.0
2007-02-26 11:45:00,236.816,237.052,236.741,237.045,146600000.0
2007-02-26 11:50:00,237.033,237.148,236.976,237.145,282600000.0
2007-02-26 11:55:00,237.151,237.151,236.96,236.976,230399999.0
2007-02-26 12:00:00,236.983,236.983,236.831,236.835,213800001.0
2007-02-26 12:05:00,236.839,236.848,236.771,236.802,226600003.0
2007-02-26 12:10:00,236.838,236.882,236.776,236.882,259200000.0
2007-02-26 12:15:00,236.885,236.914,236.846,236.908,323500000.0
2007-02-26 12:20:00,236.899,236.974,236.871,236.883,263300001.0
2007-02-26 12:25:00,236.895,236.912,236.806,236.813,195300000.0
2007-02-26 12:30:00,236.812,236.832,236.723,236.832,241400000.0
2007-02-26 12:35:00,236.852,236.899,236.814,236.84,295300000.0
2007-02-26 12:40:00,236.843,236.861,236.812,236.845,235100000.0
2007-02-26 12:45:00,236.843,236.843,236.759,236.783,302500001.0
2007-02-26 12:50:00,236.813,236.891,236.793,236.886,238200000.0
2007-02-26 12:55:00,236.875,236.905,236.821,236.83,255399998.0
2007-02-26 13:00:00,236.827,236.875,236.822,236.847,274700001.0
2007-02-26 13:05:00,236.848,236.938,236.81,236.938,257000000.0
2007-02-26 13:10:00,236.952,236.989,236.912,236.967,344800003.0
2007-02-26 13:15:00,236.968,236.978,236.876,236.95,330000002.0
2007-02-26 13:20:00,236.966,236.973,236.872,236.916,328000001.0
2007-02-26 13:25:00,236.915,236.997,236.915,236.957,208599999.0
2007-02-26 13:30:00,236.972,236.981,236.815,236.815,216800000.0
2007-02-26 13:35:00,236.81,236.883,236.788,236.851,212800000.0
2007-02-26 13:40:00,236.839,236.885,236.76,236.836,256800000.0
2007-02-26 13:45:00,236.816,236.825,236.737,236.785,240000000.0
2007-02-26 13:50:00,236.806,236.828,236.745,236.828,190800001.0
2007-02-26 13:55:00,236.832,236.836,236.757,236.778,286299997.0
2007-02-26 14:00:00,236.767,236.791,236.695,236.733,220900000.0
2007-02-26 14:05:00,236.726,236.726,236.656,236.69,211000001.0
2007-02-26 14:10:00,236.693,236.728,236.64,236.711,211900000.0
2007-02-26 14:15:00,236.716,236.747,236.664,236.693,243499999.0
2007-02-26 14:20:00,236.693,236.709,236.663,236.681,249600000.0
2007-02-26 14:25:00,236.701,236.719,236.639,236.639,314500000.0
2007-02-26 14:30:00,236.618,236.645,236.601,236.627,285299999.0
2007-02-26 14:35:00,236.629,236.699,236.575,236.687,210799999.0
2007-02-26 14:40:00,236.668,236.669,236.569,236.66,190500000.0
2007-02-26 14:45:00,236.656,236.738,236.643,236.728,260100000.0
2007-02-26 14:50:00,236.734,236.807,236.715,236.791,327699999.0
2007-02-26 14:55:00,236.797,236.799,236.763,236.787,214900002.0
2007-02-26 15:00:00,236.8,236.805,236.696,236.739,301900000.0
2007-02-26 15:05:00,236.718,236.727,236.683,236.707,226900000.0
2007-02-26 15:10:00,236.703,236.706,236.617,236.627,221399999.0
2007-02-26 15:15:00,236.595,236.595,236.496,236.564,261200003.0
2007-02-26 15:20:00,236.551,236.576,236.472,236.571,262900001.0
2007-02-26 15:25:00,236.584,236.649,236.569,236.624,259599999.0
2007-02-26 15:30:00,236.633,236.688,236.577,236.59,257999999.0
2007-02-26 15:35:00,236.59,236.651,236.59,236.63,228300001.0
2007-02-26 15:40:00,236.646,236.659,236.62,236.638,226399999.0
2007-02-26 15:45:00,236.638,236.654,236.56,236.623,318599999.0
2007-02-26 15:50:00,236.62,236.638,236.574,236.617,267699998.0
2007-02-26 15:55:00,236.62,236.653,236.547,236.648,222299997.0
2007-02-26 16:00:00,236.635,236.639,236.498,236.531,247399998.0
2007-02-26 16:05:00,236.535,236.549,236.395,236.422,225500000.0
2007-02-26 16:10:00,236.407,236.456,236.394,236.397,258999999.0
2007-02-26 16:15:00,236.412,236.439,236.351,236.428,234000000.0
2007-02-26 16:20:00,236.44,236.525,236.421,236.51,294200001.0
2007-02-26 16:25:00,236.521,236.569,236.486,236.518,238100000.0
2007-02-26 16:30:00,236.51,236.552,236.476,236.515,236999999.0
2007-02-26 16:35:00,236.496,236.519,236.465,236.471,225099999.0
2007-02-26 16:40:00,236.471,236.492,236.363,236.398,252400000.0
2007-02-26 16:45:00,236.374,236.411,236.346,236.359,256899998.0
2007-02-26 16:50:00,236.35,236.37,236.296,236.308,365800003.0
2007-02-26 16:55:00,236.292,236.316,236.263,236.316,295499999.0
2007-02-26 17:00:00,236.324,236.394,236.312,236.36,326900002.0
2007-02-26 17:05:00,236.36,236.412,236.36,236.372,243500001.0
2007-02-26 17:10:00,236.357,236.47,236.355,236.451,218799999.0
2007-02-26 17:15:00,236.435,236.487,236.387,236.479,252199999.0
2007-02-26 17:20:00,236.494,236.606,236.494,236.579,234300001.0
2007-02-26 17:25:00,236.565,236.69,236.519,236.69,228900001.0
2007-02-26 17:30:00,236.675,236.735,236.674,236.735,271799998.0
2007-02-26 17:35:00,236.712,236.716,236.62,236.661,281599999.0
2007-02-26 17:40:00,236.63,236.707,236.62,236.703,204500000.0
2007-02-26 17:45:00,236.715,236.794,236.69,236.778,235900000.0
2007-02-26 17:50:00,236.79,236.863,236.779,236.805,257900000.0
2007-02-26 17:55:00,236.787,236.791,236.584,236.584,256700000.0
2007-02-26 18:00:00,236.59,236.64,236.58,236.583,2350199996.0
2007-02-26 18:05:00,236.595,236.632,236.513,236.609,3313700010.0
2007-02-26 18:10:00,236.621,236.697,236.621,236.67,2237700002.0
2007-02-26 18:15:00,236.678,236.75,236.649,236.75,2555199999.0
2007-02-26 18:20:00,236.737,236.768,236.694,236.736,3010300005.0
2007-02-26 18:25:00,236.745,236.758,236.685,236.721,2067799992.0
2007-02-26 18:30:00,236.725,236.781,236.71,236.71,1952300002.0
2007-02-26 18:35:00,236.693,236.734,236.633,236.713,1105899997.0
2007-02-26 18:40:00,236.707,236.803,236.682,236.765,1311599996.0
2007-02-26 18:45:00,236.761,236.817,236.726,236.796,816499998.0
2007-02-26 18:50:00,236.81,236.957,236.786,236.932,1243999995.0
2007-02-26 18:55:00,236.937,237.046,236.912,237.029,1058500001.0
2007-02-26 19:00:00,237.024,237.05,236.937,236.946,697000001.0
2007-02-26 19:05:00,236.979,237.022,236.935,236.995,1465000002.0
2007-02-26 19:10:00,236.995,236.999,236.928,236.936,698000001.0
2007-02-26 19:15:00,236.921,236.932,236.847,236.89,892900001.0
2007-02-26 19:20:00,236.889,236.955,236.866,236.924,876600002.0
2007-02-26 19:25:00,236.91,236.976,236.87,236.976,1359700003.0
2007-02-26 19:30:00,236.958,236.96,236.827,236.854,1227900003.0
2007-02-26 19:35:00,236.863,236.974,236.863,236.958,915700000.0
2007-02-26 19:40:00,236.961,236.968,236.875,236.94,990500000.0
2007-02-26 19:45:00,236.943,236.958,236.884,236.884,646600000.0
2007-02-26 19:50:00,236.88,236.898,236.829,236.847,895699999.0
2007-02-26 19:55:00,236.838,236.884,236.803,236.859,878100004.0
2007-02-26 20:00:00,236.858,236.872,236.803,236.86,586000001.0
2007-02-26 20:05:00,236.857,236.901,236.794,236.853,841300001.0
2007-02-26 20:10:00,236.85,236.88,236.785,236.839,1138600000.0
2007-02-26 20:15:00,236.826,236.877,236.787,236.81,960500003.0
2007-02-26 20:20:00,236.814,236.837,236.736,236.793,1095500004.0
2007-02-26 20:25:00,236.801,236.817,236.709,236.754,1530099997.0
2007-02-26 20:30:00,236.741,236.759,236.683,236.7,2020900000.0
2007-02-26 20:35:00,236.721,236.726,236.629,236.688,743800000.0
2007-02-26 20:40:00,236.693,236.693,236.57,236.631,1469000008.0
2007-02-26 20:45:00,236.642,236.667,236.574,236.667,1204600000.0
2007-02-26 20:50:00,236.654,236.676,236.596,236.659,981700003.0
2007-02-26 20:55:00,236.636,236.675,236.574,236.655,1814300004.0
2007-02-26 21:00:00,236.656,236.671,236.598,236.664,1491599997.0
2007-02-26 21:05:00,236.676,236.746,236.641,236.741,685400002.0
2007-02-26 21:10:00,236.74,236.806,236.7,236.772,723400001.0
2007-02-26 21:15:00,236.774,236.814,236.695,236.748,978600001.0
2007-02-26 21:20:00,236.754,236.756,236.691,236.722,1145900002.0
2007-02-26 21:25:00,236.733,236.74,236.665,236.709,756499999.0
2007-02-26 21:30:00,236.717,236.744,236.595,236.647,511600000.0
2007-02-26 21:35:00,236.621,236.694,236.604,236.69,267399997.0
2007-02-26 21:40:00,236.695,236.716,236.631,236.689,533900000.0
2007-02-26 21:45:00,236.684,236.723,236.622,236.702,441599999.0
2007-02-26 21:50:00,236.744,236.829,236.712,236.829,335699999.0
2007-02-26 21:55:00,236.824,236.824,236.713,236.777,395100002.0
2007-02-26 22:00:00,236.779,236.823,236.71,236.722,823399999.0
2007-02-26 22:05:00,236.718,236.718,236.591,236.613,213300000.0
2007-02-26 22:10:00,236.622,236.645,236.567,236.576,362999997.0
2007-02-26 22:15:00,236.613,236.639,236.566,236.636,639000002.0
2007-02-26 22:20:00,236.634,236.692,236.599,236.692,351499999.0
2007-02-26 22:25:00,236.683,236.737,236.662,236.719,566100004.0
2007-02-26 22:30:00,236.716,236.756,236.671,236.747,726599999.0
2007-02-26 22:35:00,236.777,236.828,236.709,236.807,337000000.0
2007-02-26 22:40:00,236.82,236.838,236.689,236.747,372800000.0
2007-02-26 22:45:00,236.765,236.784,236.725,236.725,425899998.0
2007-02-26 22:50:00,236.708,236.768,236.68,236.709,310899999.0
2007-02-26 22:55:00,236.688,236.735,236.653,236.678,322600002.0
2007-02-26 23:00:00,236.657,236.735,236.657,236.729,216900000.0
2007-02-26 23:05:00,236.701,236.753,236.693,236.703,259899999.0
2007-02-26 23:10:00,236.698,236.737,236.664,236.7,289100001.0
2007-02-26 23:15:00,236.723,236.723,236.636,236.7,269799999.0
2007-02-26 23:20:00,236.707,236.735,236.67,236.713,330500004.0
2007-02-26 23:25:00,236.727,236.759,236.677,236.738,288500001.0
2007-02-26 23:30:00,236.771,236.802,236.738,236.792,323099999.0
2007-02-26 23:35:00,236.776,236.784,236.676,236.784,215999999.0
2007-02-26 23:40:00,236.766,236.789,236.715,236.766,208600001.0
2007-02-26 23:45:00,236.797,236.797,236.702,236.757,272600000.0
2007-02-26 23:50:00,236.737,236.79,236.7,236.78,199600001.0
2007-02-26 23:55:00,236.79,236.873,236.768,236.873,223600001.0
2007-02-27 00:00:00,236.868,236.911,236.845,236.911,278700000.0
2007-02-27 00:05:00,236.891,236.891,236.788,236.811,275200000.0
2007-02-27 00:10:00,236.836,236.844,236.719,236.745,254700000.0
2007-02-27 00:15:00,236.794,236.844,236.744,236.821,212700001.0
2007-02-27 00:20:00,236.824,236.843,236.783,236.798,236100000.0
2007-02-27 00:25:00,236.836,236.862,236.792,236.861,247100001.0
2007-02-27 00:30:00,236.882,236.963,236.882,236.925,217400001.0
2007-02-27 00:35:00,236.931,236.999,236.886,236.988,233500000.0
2007-02-27 00:40:00,236.979,237.043,236.957,236.992,213899999.0
2007-02-27 00:45:00,236.993,237.002,236.94,236.948,205599999.0
2007-02-27 00:50:00,236.972,237.03,236.945,236.999,268200002.0
2007-02-27 00:55:00,237.002,237.003,236.917,236.983,216400000.0
2007-02-27 01:00:00,237.005,237.038,236.967,237.006,255299999.0
2007-02-27 01:05:00,236.988,237.011,236.945,236.958,289999998.0
2007-02-27 01:10:00,236.962,237.025,236.941,237.01,257100001.0
2007-02-27 01:15:00,237.009,237.037,236.979,237.008,281600002.0
2007-02-27 01:20:00,237.014,237.024,236.963,236.971,270799998.0
2007-02-27 01:25:00,236.956,236.966,236.859,236.923,254200001.0
2007-02-27 01:30:00,236.929,236.988,236.902,236.964,250699998.0
2007-02-27 01:35:00,236.95,236.961,236.892,236.928,244100001.0
2007-02-27 01:40:00,236.926,236.934,236.86,236.908,303900001.0
2007-02-27 01:45:00,236.916,236.933,236.826,236.867,269399999.0
2007-02-27 01:50:00,236.874,236.901,236.82,236.849,255100000.0
2007-02-27 01:55:00,236.846,236.887,236.826,236.856,211200002.0
2007-02-27 02:00:00,236.844,236.883,236.805,236.805,153099999.0
2007-02-27 02:05:00,236.821,236.833,236.695,236.735,239600000.0
2007-02-27 02:10:00,236.765,236.879,236.761,236.825,284600000.0
2007-02-27 02:15:00,236.825,236.853,236.783,236.811,305699999.0
2007-02-27 02:20:00,236.804,236.834,236.716,236.716,241700001.0
2007-02-27 02:25:00,236.734,236.791,236.677,236.779,338699999.0
2007-02-27 02:30:00,236.745,236.78,236.671,236.721,190400001.0
2007-02-27 02:35:00,236.722,236.745,236.601,236.745,278699999.0
2007-02-27 02:40:00,236.737,236.752,236.637,236.641,310100000.0
2007-02-27 02:45:00,236.608,236.682,236.546,236.626,198699999.0
2007-02-27 02:50:00,236.613,236.633,236.504,236.542,238300000.0
2007-02-27 02:55:00,236.538,236.642,236.487,236.582,238600000.0
2007-02-27 03:00:00,236.566,236.646,236.503,236.646,220799999.0
2007-02-27 03:05:00,236.654,236.721,236.579,236.588,226499998.0
2007-02-27 03:10:00,236.578,236.677,236.578,236.659,221500001.0
2007-02-27 03:15:00,236.671,236.678,236.609,236.665,254900002.0
2007-02-27 03:20:00,236.671,236.73,236.63,236.661,367700002.0
2007-02-27 03:25:00,236.648,236.667,236.558,236.57,220700001.0
2007-02-27 03:30:00,236.573,236.584,236.405,236.41,253300001.0
2007-02-27 03:35:00,236.419,236.449,236.37,236.385,201000001.0
2007-02-27 03:40:00,236.386,236.411,236.341,236.36,213300000.0
2007-02-27 03:45:00,236.353,236.392,236.327,236.355,192900000.0
2007-02-27 03:50:00,236.336,236.373,236.242,236.373,262000000.0
2007-02-27 03:55:00,236.369,236.399,236.315,236.371,258200000.0
2007-02-27 04:00:00,236.379,236.395,236.289,236.302,259999999.0
2007-02-27 04:05:00,236.315,236.392,236.279,236.357,296800001.0
2007-02-27 04:10:00,236.358,236.398,236.293,236.388,183100000.0
2007-02-27 04:15:00,236.395,236.407,236.334,236.392,162700000.0
2007-02-27 04:20:00,236.388,236.467,236.358,236.45,300700001.0
2007-02-27 04:25:00,236.439,236.488,236.393,236.48,197899999.0
2007-02-27 04:30:00,236.484,236.544,236.456,236.514,220899999.0
2007-02-27 04:35:00,236.514,236.533,236.465,236.531,258300000.0
2007-02-27 04:40:00,236.519,236.519,236.415,236.473,231200000.0
2007-02-27 04:45:00,236.457,236.481,236.405,236.463,247199999.0
2007-02-27 04:50:00,236.477,236.495,236.417,236.495,247500000.0
2007-02-27 04:55:00,236.496,236.546,236.456,236.525,286900000.0
2007-02-27 05:00:00,236.528,236.556,236.491,236.519,272000000.0
2007-02-27 05:05:00,236.528,236.536,236.477,236.534,203500000.0
2007-02-27 05:10:00,236.536,236.536,236.465,236.474,326000000.0
2007-02-27 05:15:00,236.511,236.547,236.454,236.51,245500000.0
2007-02-27 05:20:00,236.523,236.523,236.415,236.476,219100000.0
2007-02-27 05:25:00,236.49,236.554,236.441,236.515,274400001.0
2007-02-27 05:30:00,236.508,236.537,236.494,236.508,229000000.0
2007-02-27 05:35:00,236.516,236.569,236.476,236.556,216100000.0
2007-02-27 05:40:00,236.548,236.548,236.492,236.514,194999998.0
2007-02-27 05:45:00,236.5,236.565,236.496,236.558,189099998.0
2007-02-27 05:50:00,236.538,236.576,236.531,236.576,218200001.0
2007-02-27 05:55:00,236.554,236.581,236.513,236.565,236300000.0
2007-02-27 06:00:00,236.566,236.607,236.532,236.58,191700000.0
2007-02-27 06:05:00,236.582,236.61,236.529,236.586,275999999.0
2007-02-27 06:10:00,236.565,236.593,236.515,236.546,346699997.0
2007-02-27 06:15:00,236.539,236.539,236.489,236.511,250000000.0
2007-02-27 06:20:00,236.531,236.533,236.456,236.464,252899999.0
2007-02-27 06:25:00,236.451,236.473,236.403,236.439,219200000.0
2007-02-27 06:30:00,236.436,236.445,236.349,236.404,304400002.0
2007-02-27 06:35:00,236.402,236.435,236.333,236.412,177100000.0
2007-02-27 06:40:00,236.43,236.457,236.381,236.45,336699999.0
2007-02-27 06:45:00,236.456,236.467,236.383,236.457,250900000.0
2007-02-27 06:50:00,236.453,236.483,236.427,236.454,255400000.0
2007-02-27 06:55:00,236.459,236.486,236.428,236.468,268000002.0
2007-02-27 07:00:00,236.449,236.463,236.411,236.444,183600001.0
2007-02-27 07:05:00,236.428,236.477,236.397,236.437,205099999.0
2007-02-27 07:10:00,236.45,236.482,236.43,236.458,218000000.0
2007-02-27 07:15:00,236.448,236.482,236.431,236.473,265200001.0
2007-02-27 07:20:00,236.451,236.471,236.425,236.455,223100001.0
2007-02-27 07:25:00,236.458,236.474,236.409,236.448,283500000.0
2007-02-27 07:30:00,236.448,236.464,236.402,236.405,201700001.0
2007-02-27 07:35:00,236.436,236.436,236.371,236.41,207599999.0
2007-02-27 07:40:00,236.416,236.416,236.335,236.382,245300000.0
2007-02-27 07:45:00,236.351,236.396,236.316,236.366,226900000.0
2007-02-27 07:50:00,236.354,236.425,236.337,236.425,268299997.0
2007-02-27 07:55:00,236.418,236.441,236.313,236.362,250200000.0
2007-02-27 08:00:00,236.365,236.385,236.236,236.27,232600000.0
2007-02-27 08:05:00,236.273,236.273,236.162,236.162,221300000.0
2007-02-27 08:10:00,236.166,236.24,236.083,236.092,313000002.0
2007-02-27 08:15:00,236.078,236.096,236.004,236.004,242199998.0
2007-02-27 08:20:00,235.996,235.996,235.798,235.799,284499997.0
2007-02-27 08:25:00,235.788,235.943,235.746,235.903,254999998.0
2007-02-27 08:30:00,235.908,235.936,235.767,235.811,280700001.0
2007-02-27 08:35:00,235.819,235.843,235.704,235.717,232600001.0
2007-02-27 08:40:00,235.733,235.84,235.722,235.787,256800000.0
2007-02-27 08:45:00,235.774,235.87,235.743,235.83,204200000.0
2007-02-27 08:50:00,235.836,235.889,235.816,235.858,248000001.0
2007-02-27 08:55:00,235.811,235.878,235.675,235.688,258000001.0
2007-02-27 09:00:00,235.683,235.692,235.61,235.657,208999998.0
2007-02-27 09:05:00,235.667,235.668,235.587,235.622,300499999.0
2007-02-27 09:10:00,235.647,235.72,235.62,235.72,251300001.0
2007-02-27 09:15:00,235.733,235.808,235.733,235.776,247800000.0
2007-02-27 09:20:00,235.785,235.807,235.722,235.772,240300000.0
2007-02-27 09:25:00,235.782,235.837,235.638,235.656,372900001.0
2007-02-27 09:30:00,235.655,235.658,235.252,235.371,274399998.0
2007-02-27 09:35:00,235.377,235.435,235.33,235.43,267300002.0
2007-02-27 09:40:00,235.416,235.46,235.358,235.42,239000000.0
2007-02-27 09:45:00,235.409,235.452,235.331,235.356,232700002.0
2007-02-27 09:50:00,235.362,235.362,235.044,235.129,298699999.0
2007-02-27 09:55:00,235.127,235.206,235.045,235.085,269300000.0
2007-02-27 10:00:00,235.057,235.057,234.793,234.835,311200001.0
2007-02-27 10:05:00,234.825,234.986,234.77,234.943,226899999.0
2007-02-27 10:10:00,234.959,235.098,234.873,234.944,203200000.0
2007-02-27 10:15:00,234.973,235.083,234.891,234.944,259300001.0
2007-02-27 10:20:00,234.941,234.997,234.847,234.936,206700001.0
2007-02-27 10:25:00,234.91,234.972,234.842,234.904,143100000.0
2007-02-27 10:30:00,234.91,234.934,234.843,234.89,268400001.0
2007-02-27 10:35:00,234.907,235.063,234.907,235.054,319999999.0
2007-02-27 10:40:00,235.039,235.211,235.039,235.194,225900000.0
2007-02-27 10:45:00,235.198,235.237,235.143,235.18,238100000.0
2007-02-27 10:50:00,235.172,235.177,235.038,235.072,291500002.0
2007-02-27 10:55:00,235.064,235.064,234.907,234.948,327300000.0
2007-02-27 11:00:00,234.954,234.966,234.81,234.844,270200002.0
2007-02-27 11:05:00,234.841,234.892,234.797,234.871,199599999.0
2007-02-27 11:10:00,234.896,235.046,234.881,235.038,266100000.0
2007-02-27 11:15:00,235.02,235.072,234.937,235.01,263100000.0
2007-02-27 11:20:00,234.997,235.089,234.989,235.089,254600000.0
2007-02-27 11:25:00,235.062,235.09,234.989,235.021,235799997.0
2007-02-27 11:30:00,235.026,235.027,234.897,234.95,335599996.0
2007-02-27 11:35:00,234.929,234.972,234.896,234.951,251999999.0
2007-02-27 11:40:00,234.948,234.963,234.848,234.903,302300000.0
2007-02-27 11:45:00,234.904,234.978,234.895,234.978,265399998.0
2007-02-27 11:50:00,234.989,234.998,234.94,234.954,334000001.0
2007-02-27 11:55:00,234.97,235.012,234.91,234.91,234600001.0
2007-02-27 12:00:00,234.898,234.934,234.849,234.914,240800001.0
2007-02-27 12:05:00,234.889,234.935,234.866,234.87,248099998.0
2007-02-27 12:10:00,234.902,234.903,234.745,234.765,271299999.0
2007-02-27 12:15:00,234.755,234.789,234.731,234.785,304300000.0
2007-02-27 12:20:00,234.796,234.813,234.704,234.729,206200000.0
2007-02-27 12:25:00,234.714,234.797,234.674,234.759,251000001.0
2007-02-27 12:30:00,234.757,234.779,234.733,234.733,210899999.0
2007-02-27 12:35:00,234.737,234.745,234.571,234.578,343100000.0
2007-02-27 12:40:00,234.573,234.629,234.522,234.526,264000000.0
2007-02-27 12:45:00,234.527,234.573,234.475,234.477,281099998.0
2007-02-27 12:50:00,234.463,234.478,234.382,234.387,251600000.0
2007-02-27 12:55:00,234.391,234.436,234.332,234.357,246200000.0
2007-02-27 13:00:00,234.321,234.463,234.285,234.432,197199999.0
2007-02-27 13:05:00,234.455,234.531,234.45,234.521,309100001.0
2007-02-27 13:10:00,234.507,234.566,234.47,234.541,210900000.0
2007-02-27 13:15:00,234.545,234.567,234.49,234.49,263600000.0
2007-02-27 13:20:00,234.517,234.524,234.448,234.516,242699998.0
2007-02-27 13:25:00,234.481,234.497,234.368,234.416,236700000.0
2007-02-27 13:30:00,234.422,234.495,234.377,234.427,202300000.0
2007-02-27 13:35:00,234.432,234.504,234.429,234.504,237700001.0
2007-02-27 13:40:00,234.497,234.517,234.41,234.51,316500000.0
2007-02-27 13:45:00,234.511,234.574,234.511,234.525,245800001.0
2007-02-27 13:50:00,234.529,234.539,234.459,234.459,237700001.0
2007-02-27 13:55:00,234.46,234.508,234.426,234.507,256399998.0
2007-02-27 14:00:00,234.499,234.569,234.475,234.54,242200001.0
2007-02-27 14:05:00,234.54,234.628,234.527,234.613,252500000.0
2007-02-27 14:10:00,234.616,234.636,234.549,234.594,256799999.0
2007-02-27 14:15:00,234.592,234.601,234.53,234.546,255900001.0
2007-02-27 14:20:00,234.532,234.542,234.368,234.419,295400002.0
2007-02-27 14:25:00,234.429,234.449,234.37,234.419,221100000.0
2007-02-27 14:30:00,234.427,234.487,234.336,234.347,213700000.0
2007-02-27 14:35:00,234.389,234.431,234.356,234.356,243899999.0
2007-02-27 14:40:00,234.341,234.341,234.243,234.284,160600000.0
2007-02-27 14:45:00,234.292,234.292,234.175,234.23,236200001.0
2007-02-27 14:50:00,234.211,234.213,234.132,234.147,298700001.0
2007-02-27 14:55:00,234.135,234.243,234.03,234.243,267700000.0
2007-02-27 15:00:00,234.241,234.287,234.212,234.241,178899999.0
2007-02-27 15:05:00,234.232,234.249,234.118,234.118,273199998.0
2007-02-27 15:10:00,234.103,234.117,233.984,234.012,255500000.0
2007-02-27 15:15:00,234.027,234.064,233.962,234.012,263600001.0
2007-02-27 15:20:00,234.003,234.033,233.91,233.95,228200000.0
2007-02-27 15:25:00,233.947,234.018,233.912,233.913,198000001.0
2007-02-27 15:30:00,233.955,233.955,233.818,233.869,248199999.0
2007-02-27 15:35:00,233.869,233.906,233.843,233.86,246400001.0
2007-02-27 15:40:00,233.84,233.871,233.684,233.687,232100001.0
2007-02-27 15:45:00,233.691,233.703,233.419,233.549,222299999.0
2007-02-27 15:50:00,233.552,233.66,233.496,233.535,250100001.0
2007-02-27 15:55:00,233.544,233.561,233.315,233.315,222300001.0
2007-02-27 16:00:00,233.327,233.504,233.327,233.431,226300001.0
2007-02-27 16:05:00,233.407,233.5,233.35,233.5,201999999.0
2007-02-27 16:10:00,233.493,233.546,233.471,233.477,252899999.0
2007-02-27 16:15:00,233.501,233.545,233.471,233.514,180600000.0
2007-02-27 16:20:00,233.517,233.643,233.498,233.621,260200001.0
2007-02-27 16:25:00,233.634,233.751,233.592,233.731,268099999.0
2007-02-27 16:30:00,233.736,233.761,233.697,233.751,277700003.0
2007-02-27 16:35:00,233.731,233.748,233.634,233.638,224599999.0
2007-02-27 16:40:00,233.62,233.771,233.61,233.755,256000001.0
2007-02-27 16:45:00,233.748,233.76,233.58,233.617,235299999.0
2007-02-27 16:50:00,233.625,233.65,233.579,233.595,222400000.0
2007-02-27 16:55:00,233.599,233.649,233.549,233.58,327000001.0
2007-02-27 17:00:00,233.555,233.906,233.538,233.743,280600000.0
2007-02-27 17:05:00,233.724,233.735,233.598,233.705,210600000.0
2007-02-27 17:10:00,233.692,233.72,233.618,233.718,269000001.0
2007-02-27 17:15:00,233.761,233.807,233.71,233.767,258200000.0
2007-02-27 17:20:00,233.742,233.831,233.732,233.831,236700002.0
2007-02-27 17:25:00,233.808,233.808,233.726,233.762,273699999.0
2007-02-27 17:30:00,233.771,233.802,233.744,233.77,261800001.0
2007-02-27 17:35:00,233.751,233.786,233.639,233.656,291300000.0
2007-02-27 17:40:00,233.652,233.656,233.505,233.614,164699999.0
2007-02-27 17:45:00,233.623,233.636,233.559,233.58,265400001.0
2007-02-27 17:50:00,233.569,233.569,233.495,233.507,213600000.0
2007-02-27 17:55:00,233.49,233.52,233.317,233.318,239400001.0
2007-02-27 18:00:00,233.325,233.457,233.311,233.373,2403900001.0
2007-02-27 18:05:00,233.379,233.435,233.302,233.302,3590700004.0
2007-02-27 18:10:00,233.3,233.384,233.258,233.281,2398999997.0
2007-02-27 18:15:00,233.308,233.348,233.2,233.252,2469799995.0
2007-02-27 18:20:00,233.269,233.383,233.261,233.37,3163099998.0
2007-02-27 18:25:00,233.384,233.384,233.207,233.237,1969399995.0
2007-02-27 18:30:00,233.242,233.408,233.225,233.359,1910099996.0
2007-02-27 18:35:00,233.351,233.374,233.332,233.357,1151000002.0
2007-02-27 18:40:00,233.349,233.403,233.312,233.351,1175700000.0
2007-02-27 18:45:00,233.364,233.404,233.349,233.377,795800001.0
2007-02-27 18:50:00,233.387,233.428,233.308,233.33,1237800001.0
2007-02-27 18:55:00,233.315,233.335,233.264,233.287,1119799997.0
2007-02-27 19:00:00,233.248,233.261,233.171,233.193,910900001.0
2007-02-27 19:05:00,233.187,233.222,233.101,233.21,1300399996.0
2007-02-27 19:10:00,233.208,233.227,233.075,233.12,641700000.0
2007-02-27 19:15:00,233.143,233.183,233.09,233.167,961599998.0
2007-02-27 19:20:00,233.165,233.178,233.117,233.146,995399999.0
2007-02-27 19:25:00,233.143,233.154,233.078,233.154,1109000001.0
2007-02-27 19:30:00,233.131,233.219,233.122,233.186,1159499997.0
2007-02-27 19:35:00,233.177,233.2,233.161,233.182,991199997.0
2007-02-27 19:40:00,233.179,233.372,233.155,233.369,1021300003.0
2007-02-27 19:45:00,233.371,233.371,233.27,233.275,818500003.0
2007-02-27 19:50:00,233.266,233.274,233.154,233.162,760800001.0
2007-02-27 19:55:00,233.148,233.171,233.074,233.121,799600000.0
2007-02-27 20:00:00,233.115,233.115,233.031,233.064,579000000.0
2007-02-27 20:05:00,233.064,233.091,233.023,233.06,785799998.0
2007-02-27 20:10:00,233.051,233.069,232.975,232.989,1201800002.0
2007-02-27 20:15:00,232.994,233.106,232.942,233.08,928500003.0
2007-02-27 20:20:00,233.089,233.172,233.089,233.124,957099999.0
2007-02-27 20:25:00,233.125,233.159,233.07,233.107,1663900001.0
2007-02-27 20:30:00,233.112,233.144,233.042,233.047,1795199999.0
2007-02-27 20:35:00,233.048,233.072,233.0,233.053,794900001.0
2007-02-27 20:40:00,233.064,233.109,233.022,233.097,1477600001.0
2007-02-27 20:45:00,233.09,233.09,232.989,233.065,1034700000.0
2007-02-27 20:50:00,233.065,233.103,233.036,233.067,1017000001.0
2007-02-27 20:55:00,233.063,233.081,232.899,232.94,1771200000.0
2007-02-27 21:00:00,232.953,232.997,232.875,232.977,1531800008.0
2007-02-27 21:05:00,232.974,232.979,232.799,232.817,746500005.0
2007-02-27 21:10:00,232.809,232.849,232.751,232.83,764900003.0
2007-02-27 21:15:00,232.82,232.846,232.743,232.755,1067300001.0
2007-02-27 21:20:00,232.752,232.752,232.666,232.666,1149699998.0
2007-02-27 21:25:00,232.649,232.674,232.594,232.629,786300001.0
2007-02-27 21:30:00,232.634,232.671,232.62,232.648,440799999.0
2007-02-27 21:35:00,232.646,232.674,232.578,232.663,316000001.0
2007-02-27 21:40:00,232.663,232.707,232.304,232.304,621100000.0
2007-02-27 21:45:00,232.29,232.345,232.231,232.311,594599999.0
2007-02-27 21:50:00,232.337,232.337,232.146,232.177,285700000.0
2007-02-27 21:55:00,232.185,232.185,231.962,231.998,436100003.0
2007-02-27 22:00:00,231.985,232.054,231.779,231.807,772600002.0
2007-02-27 22:05:00,231.8,231.833,230.709,230.97,311500001.0
2007-02-27 22:10:00,231.032,231.269,230.957,230.957,213800000.0
2007-02-27 22:15:00,230.971,231.25,230.957,231.226,584299999.0
2007-02-27 22:20:00,231.237,231.304,231.156,231.244,248999999.0
2007-02-27 22:25:00,231.221,231.373,231.134,231.373,525899998.0
2007-02-27 22:30:00,231.362,231.362,231.19,231.204,701400004.0
2007-02-27 22:35:00,231.222,231.276,231.066,231.083,332400001.0
2007-02-27 22:40:00,231.067,231.192,231.032,231.188,409999997.0
2007-02-27 22:45:00,231.211,231.253,231.143,231.204,456299998.0
2007-02-27 22:50:00,231.22,231.252,231.187,231.238,334600001.0
2007-02-27 22:55:00,231.264,231.397,231.239,231.354,301000000.0
2007-02-27 23:00:00,231.366,231.542,231.352,231.433,242900000.0
2007-02-27 23:05:00,231.421,231.479,231.348,231.413,193300000.0
2007-02-27 23:10:00,231.412,231.413,231.204,231.323,260499999.0
2007-02-27 23:15:00,231.333,231.333,231.245,231.304,303600003.0
2007-02-27 23:20:00,231.311,231.336,231.21,231.21,327600000.0
2007-02-27 23:25:00,231.244,231.275,231.172,231.172,272399999.0
2007-02-27 23:30:00,231.18,231.205,231.109,231.14,257499999.0
2007-02-27 23:35:00,231.131,231.331,231.106,231.324,271600001.0
2007-02-27 23:40:00,231.31,231.381,231.262,231.364,217000001.0
2007-02-27 23:45:00,231.373,231.376,231.315,231.351,244900001.0
2007-02-27 23:50:00,231.352,231.382,231.27,231.342,272699999.0
2007-02-27 23:55:00,231.348,231.392,231.327,231.364,328700002.0
2007-02-28 00:00:00,231.363,231.402,231.316,231.353,204700000.0
2007-02-28 00:05:00,231.407,231.457,231.358,231.421,224099998.0
2007-02-28 00:10:00,231.407,231.508,231.375,231.475,328499998.0
2007-02-28 00:15:00,231.484,231.629,231.484,231.622,256100001.0
2007-02-28 00:20:00,231.639,231.656,231.59,231.603,274800000.0
2007-02-28 00:25:00,231.617,231.72,231.617,231.708,293100001.0
2007-02-28 00:30:00,231.706,231.806,231.692,231.787,204399999.0
2007-02-28 00:35:00,231.723,231.805,231.72,231.776,206499999.0
2007-02-28 00:40:00,231.804,231.817,231.743,231.792,222699999.0
2007-02-28 00:45:00,231.807,231.927,231.791,231.902,238499998.0
2007-02-28 00:50:00,231.926,231.993,231.847,231.97,257299999.0
2007-02-28 00:55:00,231.954,232.174,231.953,232.164,274900001.0
2007-02-28 01:00:00,232.16,232.179,232.058,232.058,286200002.0
2007-02-28 01:05:00,232.041,232.084,232.021,232.028,301000002.0
2007-02-28 01:10:00,232.02,232.073,231.985,232.043,291900002.0
2007-02-28 01:15:00,232.009,232.059,231.994,231.994,283900002.0
2007-02-28 01:20:00,231.97,231.983,231.921,231.967,280400000.0
2007-02-28 01:25:00,231.956,231.964,231.705,231.705,222500000.0
2007-02-28 01:30:00,231.706,231.76,231.702,231.737,223099999.0
2007-02-28 01:35:00,231.726,231.94,231.709,231.898,185200001.0
2007-02-28 01:40:00,231.883,231.921,231.722,231.752,219499999.0
2007-02-28 01:45:00,231.763,231.766,231.548,231.585,354100001.0
2007-02-28 01:50:00,231.606,231.854,231.606,231.838,256400001.0
2007-02-28 01:55:00,231.83,231.891,231.735,231.735,251500000.0
2007-02-28 02:00:00,231.728,231.821,231.727,231.806,221099999.0
2007-02-28 02:05:00,231.791,231.921,231.763,231.919,230400000.0
2007-02-28 02:10:00,231.924,232.013,231.887,232.013,310799998.0
2007-02-28 02:15:00,232.026,232.109,231.995,232.037,216400002.0
2007-02-28 02:20:00,232.036,232.2,232.03,232.197,229200000.0
2007-02-28 02:25:00,232.199,232.323,232.148,232.32,284100001.0
2007-02-28 02:30:00,232.309,232.54,232.309,232.513,221800000.0
2007-02-28 02:35:00,232.495,232.547,232.459,232.531,253900002.0
2007-02-28 02:40:00,232.542,232.718,232.517,232.615,225500001.0
2007-02-28 02:45:00,232.591,232.599,232.468,232.473,221699999.0
2007-02-28 02:50:00,232.449,232.449,232.294,232.327,187300000.0
2007-02-28 02:55:00,232.331,232.436,232.311,232.345,245099998.0
2007-02-28 03:00:00,232.341,232.538,232.341,232.538,251000001.0
2007-02-28 03:05:00,232.563,232.682,232.506,232.682,207800000.0
2007-02-28 03:10:00,232.653,232.733,232.586,232.683,234099997.0
2007-02-28 03:15:00,232.662,232.855,232.649,232.825,226000000.0
2007-02-28 03:20:00,232.811,232.823,232.644,232.673,314799998.0
2007-02-28 03:25:00,232.682,232.774,232.682,232.757,292299998.0
2007-02-28 03:30:00,232.733,232.826,232.691,232.823,238700001.0
2007-02-28 03:35:00,232.815,232.914,232.789,232.914,193800000.0
2007-02-28 03:40:00,232.888,232.98,232.744,232.744,374700000.0
2007-02-28 03:45:00,232.714,232.793,232.654,232.654,175200000.0
2007-02-28 03:50:00,232.61,232.692,232.567,232.628,211399998.0
2007-02-28 03:55:00,232.598,232.66,232.565,232.636,246700001.0
2007-02-28 04:00:00,232.632,232.731,232.632,232.683,230999997.0
2007-02-28 04:05:00,232.685,232.701,232.631,232.647,341500002.0
2007-02-28 04:10:00,232.663,232.683,232.596,232.612,240400000.0
2007-02-28 04:15:00,232.582,232.623,232.505,232.563,225300000.0
2007-02-28 04:20:00,232.542,232.571,232.485,232.533,237999999.0
2007-02-28 04:25:00,232.516,232.58,232.511,232.545,219699999.0
2007-02-28 04:30:00,232.556,232.556,232.499,232.525,226200000.0
2007-02-28 04:35:00,232.537,232.541,232.445,232.494,251600001.0
2007-02-28 04:40:00,232.512,232.525,232.475,232.498,238700000.0
2007-02-28 04:45:00,232.488,232.597,232.454,232.581,255900001.0
2007-02-28 04:50:00,232.582,232.588,232.49,232.588,221400002.0
2007-02-28 04:55:00,232.575,232.633,232.55,232.583,230999999.0
2007-02-28 05:00:00,232.573,232.598,232.537,232.569,262100000.0
2007-02-28 05:05:00,232.575,232.677,232.569,232.609,255900000.0
2007-02-28 05:10:00,232.638,232.686,232.603,232.646,350299999.0
2007-02-28 05:15:00,232.642,232.651,232.614,232.627,178400000.0
2007-02-28 05:20:00,232.625,232.68,232.617,232.623,210400000.0
2007-02-28 05:25:00,232.615,232.615,232.545,232.547,296600001.0
2007-02-28 05:30:00,232.556,232.637,232.536,232.619,238200001.0
2007-02-28 05:35:00,232.648,232.74,232.625,232.666,226400000.0
2007-02-28 05:40:00,232.662,232.678,232.523,232.598,230799999.0
2007-02-28 05:45:00,232.604,232.628,232.529,232.588,242000001.0
2007-02-28 05:50:00,232.572,232.605,232.543,232.565,245100000.0
2007-02-28 05:55:00,232.546,232.587,232.485,232.535,296899999.0
2007-02-28 06:00:00,232.535,232.541,232.47,232.516,241199999.0
2007-02-28 06:05:00,232.509,232.644,232.489,232.626,223899999.0
2007-02-28 06:10:00,232.631,232.634,232.559,232.621,267900001.0
2007-02-28 06:15:00,232.623,232.624,232.537,232.57,198200001.0
2007-02-28 06:20:00,232.579,232.627,232.518,232.582,249700000.0
2007-02-28 06:25:00,232.572,232.651,232.533,232.628,253000001.0
2007-02-28 06:30:00,232.627,232.706,232.609,232.669,216100000.0
2007-02-28 06:35:00,232.666,232.704,232.632,232.649,193900000.0
2007-02-28 06:40:00,232.636,232.656,232.588,232.588,247100000.0
2007-02-28 06:45:00,232.586,232.586,232.503,232.562,310799999.0
2007-02-28 06:50:00,232.577,232.643,232.56,232.605,274200000.0
2007-02-28 06:55:00,232.607,232.627,232.543,232.593,226700002.0
2007-02-28 07:00:00,232.602,232.649,232.56,232.626,261999999.0
2007-02-28 07:05:00,232.626,232.687,232.586,232.586,181300000.0
2007-02-28 07:10:00,232.589,232.589,232.538,232.567,234300000.0
2007-02-28 07:15:00,232.56,232.632,232.53,232.538,207300000.0
2007-02-28 07:20:00,232.524,232.531,232.463,232.497,276300000.0
2007-02-28 07:25:00,232.482,232.482,232.348,232.384,294699999.0
2007-02-28 07:30:00,232.359,232.359,232.247,232.285,219500000.0
2007-02-28 07:35:00,232.269,232.287,232.136,232.156,208600000.0
2007-02-28 07:40:00,232.156,232.156,231.88,231.893,184500000.0
2007-02-28 07:45:00,231.893,231.904,231.833,231.876,246599998.0
2007-02-28 07:50:00,231.878,231.982,231.821,231.963,272499997.0
2007-02-28 07:55:00,231.951,232.003,231.837,231.837,252500001.0
2007-02-28 08:00:00,231.822,231.829,231.42,231.524,289400000.0
2007-02-28 08:05:00,231.537,231.738,231.537,231.738,235100000.0
2007-02-28 08:10:00,231.753,231.982,231.739,231.972,178100000.0
2007-02-28 08:15:00,231.954,232.355,231.918,232.316,211400000.0
2007-02-28 08:20:00,232.37,232.415,231.995,232.004,310200000.0
2007-02-28 08:25:00,231.987,232.171,231.987,232.156,228700001.0
2007-02-28 08:30:00,232.174,232.232,232.098,232.184,230799999.0
2007-02-28 08:35:00,232.152,232.181,231.994,231.994,228500000.0
2007-02-28 08:40:00,231.994,231.997,231.799,231.855,292300001.0
2007-02-28 08:45:00,231.827,231.926,231.795,231.897,304299999.0
2007-02-28 08:50:00,231.88,231.98,231.879,231.96,176800000.0
2007-02-28 08:55:00,231.955,232.011,231.945,231.992,250500001.0
2007-02-28 09:00:00,231.981,232.02,231.937,231.996,199300000.0
2007-02-28 09:05:00,232.029,232.061,231.654,231.68,235800000.0
2007-02-28 09:10:00,231.688,231.743,231.548,231.609,267000003.0
2007-02-28 09:15:00,231.624,231.711,231.604,231.65,281100000.0
2007-02-28 09:20:00,231.654,231.793,231.654,231.777,238900000.0
2007-02-28 09:25:00,231.777,231.872,231.665,231.824,321700001.0
2007-02-28 09:30:00,231.803,232.401,231.799,232.395,233500001.0
2007-02-28 09:35:00,232.39,232.39,232.187,232.231,237700000.0
2007-02-28 09:40:00,232.234,232.372,232.226,232.316,192000000.0
2007-02-28 09:45:00,232.35,232.403,232.317,232.371,249199999.0
2007-02-28 09:50:00,232.344,232.352,232.243,232.289,310900000.0
2007-02-28 09:55:00,232.289,232.34,232.25,232.307,200800000.0
2007-02-28 10:00:00,232.312,232.317,232.138,232.138,272100002.0
2007-02-28 10:05:00,232.169,232.237,232.116,232.217,210300001.0
2007-02-28 10:10:00,232.209,232.252,232.183,232.185,218299999.0
2007-02-28 10:15:00,232.152,232.16,231.998,232.086,194300001.0
2007-02-28 10:20:00,232.104,232.104,231.843,232.015,248199999.0
2007-02-28 10:25:00,232.017,232.097,231.968,231.99,239500000.0
2007-02-28 10:30:00,231.996,232.005,231.838,231.935,244500000.0
2007-02-28 10:35:00,231.888,231.9,231.571,231.638,266600000.0
2007-02-28 10:40:00,231.625,231.784,231.553,231.726,306899999.0
2007-02-28 10:45:00,231.726,231.727,231.417,231.495,259900000.0
2007-02-28 10:50:00,231.486,231.525,231.329,231.332,251700002.0
2007-02-28 10:55:00,231.336,231.511,231.32,231.511,260799999.0
2007-02-28 11:00:00,231.498,231.559,231.36,231.388,225400000.0
2007-02-28 11:05:00,231.359,231.454,231.334,231.431,205800000.0
2007-02-28 11:10:00,231.438,231.452,231.332,231.332,193500001.0
2007-02-28 11:15:00,231.285,231.303,231.171,231.171,203400001.0
2007-02-28 11:20:00,231.11,231.189,230.961,231.189,185899998.0
2007-02-28 11:25:00,231.17,231.332,231.167,231.26,190800002.0
2007-02-28 11:30:00,231.262,231.471,231.247,231.471,213299999.0
2007-02-28 11:35:00,231.511,231.582,231.415,231.528,267999999.0
2007-02-28 11:40:00,231.512,231.689,231.49,231.607,283999999.0
2007-02-28 11:45:00,231.558,231.724,231.543,231.716,246200001.0
2007-02-28 11:50:00,231.693,231.816,231.659,231.789,217699999.0
2007-02-28 11:55:00,231.79,231.79,231.605,231.616,286300001.0
2007-02-28 12:00:00,231.613,231.618,231.517,231.524,295299997.0
2007-02-28 12:05:00,231.512,231.695,231.451,231.695,258600000.0
2007-02-28 12:10:00,231.733,231.785,231.706,231.772,242400000.0
2007-02-28 12:15:00,231.788,231.837,231.772,231.812,252100001.0
2007-02-28 12:20:00,231.811,231.898,231.792,231.898,205200001.0
2007-02-28 12:25:00,231.902,232.015,231.882,231.925,265199998.0
2007-02-28 12:30:00,231.916,231.97,231.844,231.888,217200000.0
2007-02-28 12:35:00,231.909,231.947,231.889,231.935,331400001.0
2007-02-28 12:40:00,231.928,231.971,231.884,231.952,198000000.0
2007-02-28 12:45:00,231.952,231.952,231.79,231.79,209200000.0
2007-02-28 12:50:00,231.779,231.812,231.75,231.772,274000000.0
2007-02-28 12:55:00,231.758,231.874,231.758,231.859,253499999.0
2007-02-28 13:00:00,231.857,231.944,231.801,231.932,314200001.0
2007-02-28 13:05:00,231.976,231.979,231.913,231.913,301900000.0
2007-02-28 13:10:00,231.924,232.023,231.916,232.023,292899999.0
2007-02-28 13:15:00,232.034,232.052,231.937,231.989,244800000.0
2007-02-28 13:20:00,232.015,232.015,231.891,231.908,220900000.0
2007-02-28 13:25:00,231.901,232.05,231.89,232.05,265199999.0
2007-02-28 13:30:00,232.051,232.095,231.932,231.964,212500001.0
2007-02-28 13:35:00,231.944,231.956,231.85,231.891,319599999.0
2007-02-28 13:40:00,231.889,232.036,231.879,232.027,274000001.0
2007-02-28 13:45:00,232.014,232.101,231.973,232.017,285099997.0
2007-02-28 13:50:00,232.008,232.067,231.968,232.008,293100000.0
2007-02-28 13:55:00,231.996,232.016,231.951,231.958,273100002.0
2007-02-28 14:00:00,231.939,231.959,231.887,231.932,199599999.0
2007-02-28 14:05:00,231.924,232.009,231.882,231.986,165500000.0
2007-02-28 14:10:00,232.013,232.06,231.926,232.06,298500000.0
2007-02-28 14:15:00,232.059,232.06,232.008,232.018,251099999.0
2007-02-28 14:20:00,232.001,232.028,231.938,232.01,263799998.0
2007-02-28 14:25:00,232.014,232.021,231.917,231.956,249000001.0
2007-02-28 14:30:00,231.962,231.98,231.893,231.905,231900000.0
2007-02-28 14:35:00,231.905,231.944,231.856,231.943,190800000.0
2007-02-28 14:40:00,232.0,232.051,231.931,231.97,227500002.0
2007-02-28 14:45:00,231.987,232.038,231.985,231.99,229600001.0
2007-02-28 14:50:00,231.944,232.063,231.934,232.047,227399998.0
2007-02-28 14:55:00,232.04,232.055,231.972,232.055,213800001.0
2007-02-28 15:00:00,232.088,232.268,232.088,232.222,214800000.0
2007-02-28 15:05:00,232.19,232.538,232.189,232.424,182600000.0
2007-02-28 15:10:00,232.411,232.421,232.215,232.216,338800003.0
2007-02-28 15:15:00,232.218,232.285,232.101,232.101,242500000.0
2007-02-28 15:20:00,232.091,232.138,232.025,232.025,221700000.0
2007-02-28 15:25:00,232.037,232.104,232.013,232.013,282499999.0
2007-02-28 15:30:00,231.967,232.27,231.922,232.27,262299999.0
2007-02-28 15:35:00,232.352,232.466,232.174,232.174,243700002.0
2007-02-28 15:40:00,232.139,232.152,231.969,232.0,255399999.0
2007-02-28 15:45:00,231.992,232.005,231.916,231.973,226599999.0
2007-02-28 15:50:00,231.973,232.178,231.962,232.135,275200001.0
2007-02-28 15:55:00,232.137,232.156,232.062,232.072,334400000.0
2007-02-28 16:00:00,232.079,232.096,231.762,231.762,179799999.0
2007-02-28 16:05:00,231.751,231.84,231.732,231.765,276899998.0
2007-02-28 16:10:00,231.755,231.803,231.733,231.803,262400002.0
2007-02-28 16:15:00,231.816,231.866,231.803,231.817,225100000.0
2007-02-28 16:20:00,231.811,231.837,231.666,231.666,279400000.0
2007-02-28 16:25:00,231.678,231.786,231.678,231.723,228200001.0
2007-02-28 16:30:00,231.684,231.76,231.636,231.7,239999999.0
2007-02-28 16:35:00,231.69,231.716,231.55,231.607,256700000.0
2007-02-28 16:40:00,231.614,231.723,231.592,231.603,338300001.0
2007-02-28 16:45:00,231.565,231.584,231.309,231.388,312599998.0
2007-02-28 16:50:00,231.415,231.506,231.383,231.494,242700001.0
2007-02-28 16:55:00,231.51,231.632,231.5,231.604,296700000.0
2007-02-28 17:00:00,231.579,231.579,231.417,231.441,270500001.0
2007-02-28 17:05:00,231.464,231.511,231.437,231.468,242400001.0
2007-02-28 17:10:00,231.461,231.498,231.393,231.488,221400000.0
2007-02-28 17:15:00,231.491,231.661,231.46,231.57,193599999.0
2007-02-28 17:20:00,231.55,231.564,231.451,231.485,260800001.0
2007-02-28 17:25:00,231.471,231.51,231.433,231.488,249400000.0
2007-02-28 17:30:00,231.53,231.952,231.53,231.862,286799999.0
2007-02-28 17:35:00,231.851,232.127,231.844,232.047,243099999.0
2007-02-28 17:40:00,232.032,232.117,231.979,232.02,236700001.0
2007-02-28 17:45:00,232.049,232.657,232.028,232.61,299400001.0
2007-02-28 17:50:00,232.585,232.585,232.201,232.201,322800003.0
2007-02-28 17:55:00,232.191,232.313,232.126,232.134,209700000.0
2007-02-28 18:00:00,232.173,232.335,232.124,232.328,2559099994.0
2007-02-28 18:05:00,232.357,232.552,232.327,232.471,3267899996.0
2007-02-28 18:10:00,232.455,232.746,232.376,232.746,2121000004.0
2007-02-28 18:15:00,232.769,232.79,232.546,232.561,2292900001.0
2007-02-28 18:20:00,232.565,232.591,232.402,232.49,2936500004.0
2007-02-28 18:25:00,232.509,232.52,232.374,232.395,1998800005.0
2007-02-28 18:30:00,232.398,232.479,232.376,232.385,2109900004.0
2007-02-28 18:35:00,232.373,232.421,232.336,232.367,1183400003.0
2007-02-28 18:40:00,232.347,232.365,232.079,232.081,1286099994.0
2007-02-28 18:45:00,232.079,232.194,232.079,232.156,721099999.0
2007-02-28 18:50:00,232.178,232.188,232.039,232.081,1139800002.0
2007-02-28 18:55:00,232.093,232.093,231.991,232.032,994099999.0
2007-02-28 19:00:00,232.022,232.042,231.86,231.897,991000004.0
2007-02-28 19:05:00,231.905,232.013,231.882,231.984,1443800000.0
2007-02-28 19:10:00,232.0,232.122,232.0,232.095,723300001.0
2007-02-28 19:15:00,232.07,232.163,232.061,232.13,889900000.0
2007-02-28 19:20:00,232.141,232.239,232.11,232.173,1013400004.0
2007-02-28 19:25:00,232.174,232.273,232.171,232.187,1266800002.0
2007-02-28 19:30:00,232.181,232.25,232.173,232.177,1263199994.0
2007-02-28 19:35:00,232.17,232.199,232.074,232.105,885100001.0
2007-02-28 19:40:00,232.112,232.161,232.049,232.13,1027199998.0
2007-02-28 19:45:00,232.15,232.227,232.128,232.21,801099999.0
2007-02-28 19:50:00,232.212,232.283,232.172,232.278,745100002.0
2007-02-28 19:55:00,232.271,232.271,232.158,232.195,919700001.0
2007-02-28 20:00:00,232.181,232.181,232.04,232.04,603600002.0
2007-02-28 20:05:00,232.072,232.108,232.007,232.047,854500002.0
2007-02-28 20:10:00,232.062,232.163,232.026,232.161,1205100001.0
2007-02-28 20:15:00,232.172,232.224,232.12,232.194,959700005.0
2007-02-28 20:20:00,232.184,232.265,232.102,232.234,943600003.0
2007-02-28 20:25:00,232.236,232.328,232.216,232.314,1775600000.0
2007-02-28 20:30:00,232.315,232.317,232.191,232.249,1830300003.0
2007-02-28 20:35:00,232.263,232.339,232.234,232.319,707600000.0
2007-02-28 20:40:00,232.329,232.329,232.262,232.277,1449600000.0
2007-02-28 20:45:00,232.272,232.361,232.167,232.333,1090100002.0
2007-02-28 20:50:00,232.323,232.355,232.267,232.355,1032100000.0
2007-02-28 20:55:00,232.36,232.38,232.273,232.321,1765300002.0
2007-02-28 21:00:00,232.326,232.35,232.281,232.332,1633800004.0
2007-02-28 21:05:00,232.34,232.361,232.269,232.35,766300002.0
2007-02-28 21:10:00,232.336,232.406,232.317,232.348,755200004.0
2007-02-28 21:15:00,232.358,232.376,232.279,232.299,1038900001.0
2007-02-28 21:20:00,232.33,232.344,232.267,232.344,1127100001.0
2007-02-28 21:25:00,232.347,232.364,232.291,232.353,738300003.0
2007-02-28 21:30:00,232.353,232.377,232.321,232.352,514199998.0
2007-02-28 21:35:00,232.341,232.396,232.334,232.38,366200003.0
2007-02-28 21:40:00,232.365,232.387,232.346,232.359,502299998.0
2007-02-28 21:45:00,232.368,232.387,232.313,232.375,487599996.0
2007-02-28 21:50:00,232.395,232.414,232.27,232.308,376700000.0
2007-02-28 21:55:00,232.312,232.336,232.268,232.306,437000000.0
2007-02-28 22:00:00,232.288,232.395,232.264,232.357,902399997.0
2007-02-28 22:05:00,232.346,232.346,232.277,232.3,363900001.0
2007-02-28 22:10:00,232.321,232.379,232.264,232.339,348400002.0
2007-02-28 22:15:00,232.371,232.423,232.339,232.372,493600000.0
2007-02-28 22:20:00,232.382,232.479,232.319,232.472,317499999.0
2007-02-28 22:25:00,232.452,232.493,232.396,232.458,525100000.0
2007-02-28 22:30:00,232.474,232.522,232.451,232.494,621200003.0
2007-02-28 22:35:00,232.493,232.532,232.466,232.51,336600001.0
2007-02-28 22:40:00,232.504,232.528,232.442,232.459,376700000.0
2007-02-28 22:45:00,232.443,232.507,232.429,232.47,416499996.0
2007-02-28 22:50:00,232.462,232.517,232.44,232.517,387699999.0
2007-02-28 22:55:00,232.527,232.557,232.423,232.511,324300000.0
2007-02-28 23:00:00,232.514,232.567,232.505,232.547,186900000.0
2007-02-28 23:05:00,232.541,232.59,232.5,232.59,213600000.0
2007-02-28 23:10:00,232.585,232.592,232.54,232.565,265700002.0
2007-02-28 23:15:00,232.578,232.585,232.512,232.525,265100000.0
2007-02-28 23:20:00,232.521,232.539,232.464,232.522,270299998.0
2007-02-28 23:25:00,232.516,232.654,232.515,232.612,243399998.0
2007-02-28 23:30:00,232.629,232.629,232.578,232.585,232700001.0
2007-02-28 23:35:00,232.566,232.662,232.553,232.622,211799999.0
2007-02-28 23:40:00,232.57,232.707,232.559,232.693,289499999.0
2007-02-28 23:45:00,232.733,232.776,232.675,232.705,200000000.0
2007-02-28 23:50:00,232.707,232.789,232.662,232.789,192499999.0
2007-02-28 23:55:00,232.829,232.934,232.792,232.8,231499999.0
2007-03-01 00:00:00,232.782,232.782,232.559,232.559,218600001.0
2007-03-01 00:05:00,232.593,232.694,232.593,232.646,236999998.0
2007-03-01 00:10:00,232.645,232.649,232.581,232.628,214200000.0
2007-03-01 00:15:00,232.641,232.684,232.616,232.68,318000002.0
2007-03-01 00:20:00,232.679,232.69,232.515,232.591,223600000.0
2007-03-01 00:25:00,232.61,232.65,232.571,232.574,217500000.0
2007-03-01 00:30:00,232.592,232.606,232.551,232.582,222200000.0
2007-03-01 00:35:00,232.599,232.603,232.536,232.549,267599999.0
2007-03-01 00:40:00,232.583,232.583,232.497,232.555,222300000.0
2007-03-01 00:45:00,232.557,232.6,232.443,232.518,226100000.0
2007-03-01 00:50:00,232.524,232.632,232.5,232.621,189700000.0
2007-03-01 00:55:00,232.623,232.647,232.57,232.647,253300000.0
2007-03-01 01:00:00,232.672,232.81,232.65,232.762,253200000.0
2007-03-01 01:05:00,232.751,232.825,232.739,232.781,217000001.0
2007-03-01 01:10:00,232.807,232.853,232.771,232.787,314200000.0
2007-03-01 01:15:00,232.832,232.837,232.771,232.837,254499999.0
2007-03-01 01:20:00,232.835,233.013,232.807,232.914,220700000.0
2007-03-01 01:25:00,232.887,232.933,232.856,232.879,279299998.0
2007-03-01 01:30:00,232.88,233.065,232.878,233.043,243099998.0
2007-03-01 01:35:00,233.075,233.371,233.075,233.371,221500001.0
2007-03-01 01:40:00,233.355,233.358,233.248,233.255,217199997.0
2007-03-01 01:45:00,233.244,233.483,233.201,233.205,219600001.0
2007-03-01 01:50:00,233.191,233.332,233.139,233.272,216300000.0
2007-03-01 01:55:00,233.272,233.291,233.138,233.168,214200000.0
2007-03-01 02:00:00,233.127,233.191,233.093,233.125,206500000.0
2007-03-01 02:05:00,233.142,233.176,233.101,233.119,265800000.0
2007-03-01 02:10:00,233.127,233.205,233.091,233.194,323500000.0
2007-03-01 02:15:00,233.207,233.277,233.149,233.262,197900000.0
2007-03-01 02:20:00,233.274,233.307,233.11,233.11,334300003.0
2007-03-01 02:25:00,233.109,233.109,233.022,233.094,254899999.0
2007-03-01 02:30:00,233.099,233.223,233.085,233.204,193999997.0
2007-03-01 02:35:00,233.197,233.272,233.184,233.269,277200002.0
2007-03-01 02:40:00,233.258,233.279,233.206,233.238,266100001.0
2007-03-01 02:45:00,233.187,233.25,233.159,233.214,256900000.0
2007-03-01 02:50:00,233.211,233.26,233.167,233.26,229999998.0
2007-03-01 02:55:00,233.212,233.212,233.048,233.048,292800001.0
2007-03-01 03:00:00,233.052,233.166,233.026,233.13,349300000.0
2007-03-01 03:05:00,233.136,233.155,233.093,233.103,269300000.0
2007-03-01 03:10:00,233.096,233.097,233.032,233.036,266100001.0
2007-03-01 03:15:00,233.033,233.089,232.941,233.085,175600000.0
2007-03-01 03:20:00,233.068,233.105,233.049,233.099,271300000.0
2007-03-01 03:25:00,233.078,233.158,233.019,233.126,189900001.0
2007-03-01 03:30:00,233.122,233.158,233.073,233.106,286599998.0
2007-03-01 03:35:00,233.092,233.111,233.024,233.073,234499998.0
2007-03-01 03:40:00,233.056,233.065,232.994,233.027,258800000.0
2007-03-01 03:45:00,233.046,233.064,232.867,232.901,315900001.0
2007-03-01 03:50:00,232.867,232.898,232.747,232.757,165900000.0
2007-03-01 03:55:00,232.766,232.784,232.715,232.762,238600002.0
2007-03-01 04:00:00,232.763,232.792,232.554,232.554,257900002.0
2007-03-01 04:05:00,232.548,232.653,232.548,232.574,362500001.0
2007-03-01 04:10:00,232.583,232.694,232.579,232.65,357300000.0
2007-03-01 04:15:00,232.65,232.655,232.536,232.552,262799999.0
2007-03-01 04:20:00,232.541,232.645,232.51,232.645,268200001.0
2007-03-01 04:25:00,232.643,232.76,232.643,232.758,236800000.0
2007-03-01 04:30:00,232.782,232.787,232.628,232.65,260900000.0
2007-03-01 04:35:00,232.628,232.647,232.327,232.327,187000000.0
2007-03-01 04:40:00,232.311,232.311,232.255,232.279,193100000.0
2007-03-01 04:45:00,232.265,232.467,232.243,232.44,174800001.0
2007-03-01 04:50:00,232.444,232.523,232.444,232.493,310299998.0
2007-03-01 04:55:00,232.501,232.527,232.394,232.394,211300000.0
2007-03-01 05:00:00,232.379,232.491,232.356,232.431,253000000.0
2007-03-01 05:05:00,232.453,232.522,232.428,232.488,324799999.0
2007-03-01 05:10:00,232.479,232.486,232.411,232.477,294600001.0
2007-03-01 05:15:00,232.48,232.5,232.374,232.439,306100000.0
2007-03-01 05:20:00,232.454,232.454,232.381,232.416,247000000.0
2007-03-01 05:25:00,232.41,232.446,232.382,232.418,222500001.0
2007-03-01 05:30:00,232.443,232.463,232.383,232.454,300899997.0
2007-03-01 05:35:00,232.458,232.458,232.398,232.438,275000000.0
2007-03-01 05:40:00,232.451,232.464,232.409,232.456,224199999.0
2007-03-01 05:45:00,232.438,232.516,232.419,232.45,258300000.0
2007-03-01 05:50:00,232.433,232.453,232.141,232.141,236499999.0
2007-03-01 05:55:00,232.153,232.153,232.041,232.041,229000002.0
2007-03-01 06:00:00,232.024,232.037,231.921,232.033,237099998.0
2007-03-01 06:05:00,232.039,232.044,231.861,231.861,261000000.0
2007-03-01 06:10:00,231.875,231.917,231.803,231.832,223499999.0
2007-03-01 06:15:00,231.842,231.96,231.806,231.94,251900000.0
2007-03-01 06:20:00,231.935,231.976,231.847,231.976,216900000.0
2007-03-01 06:25:00,231.993,232.088,231.962,232.073,303200002.0
2007-03-01 06:30:00,232.062,232.147,232.015,232.129,204500000.0
2007-03-01 06:35:00,232.102,232.13,232.052,232.081,185000000.0
2007-03-01 06:40:00,232.071,232.137,232.055,232.125,240200002.0
2007-03-01 06:45:00,232.112,232.119,232.048,232.067,253499999.0
2007-03-01 06:50:00,232.066,232.088,231.936,231.94,270399999.0
2007-03-01 06:55:00,231.928,232.003,231.875,231.913,287300001.0
2007-03-01 07:00:00,231.914,231.929,231.83,231.83,187499998.0
2007-03-01 07:05:00,231.843,231.916,231.788,231.824,277300001.0
2007-03-01 07:10:00,231.841,231.955,231.819,231.932,220800000.0
2007-03-01 07:15:00,231.918,231.954,231.888,231.9,269699999.0
2007-03-01 07:20:00,231.877,231.928,231.812,231.887,183400000.0
2007-03-01 07:25:00,231.876,231.923,231.85,231.872,305399998.0
2007-03-01 07:30:00,231.877,231.886,231.85,231.878,244499999.0
2007-03-01 07:35:00,231.891,232.042,231.877,232.04,252200001.0
2007-03-01 07:40:00,232.055,232.087,232.0,232.072,211300000.0
2007-03-01 07:45:00,232.101,232.229,232.071,232.205,300300001.0
2007-03-01 07:50:00,232.185,232.205,232.128,232.142,304400001.0
2007-03-01 07:55:00,232.115,232.151,232.062,232.106,282500003.0
2007-03-01 08:00:00,232.082,232.082,231.878,231.905,201500001.0
2007-03-01 08:05:00,231.91,232.007,231.879,231.893,213400000.0
2007-03-01 08:10:00,231.907,232.068,231.905,231.977,202799998.0
2007-03-01 08:15:00,231.992,232.082,231.992,232.061,213999999.0
2007-03-01 08:20:00,232.065,232.116,232.021,232.077,229800000.0
2007-03-01 08:25:00,232.093,232.148,232.08,232.112,288399999.0
2007-03-01 08:30:00,232.109,232.15,232.051,232.088,302699998.0
2007-03-01 08:35:00,232.079,232.084,232.027,232.078,251699999.0
2007-03-01 08:40:00,232.077,232.105,231.96,231.972,232500001.0
2007-03-01 08:45:00,231.968,231.977,231.579,231.579,167400000.0
2007-03-01 08:50:00,231.553,231.609,231.497,231.518,225900000.0
2007-03-01 08:55:00,231.537,231.56,231.45,231.545,234699998.0
2007-03-01 09:00:00,231.517,231.628,231.473,231.56,222100000.0
2007-03-01 09:05:00,231.556,231.561,231.504,231.555,257400000.0
2007-03-01 09:10:00,231.615,231.697,231.574,231.662,303600002.0
2007-03-01 09:15:00,231.679,231.832,231.65,231.802,228000000.0
2007-03-01 09:20:00,231.805,231.82,231.548,231.579,261399997.0
2007-03-01 09:25:00,231.58,231.699,231.546,231.657,297099999.0
2007-03-01 09:30:00,231.59,231.712,231.552,231.712,242500001.0
2007-03-01 09:35:00,231.72,231.739,231.583,231.636,317899998.0
2007-03-01 09:40:00,231.618,231.681,231.58,231.664,209599999.0
2007-03-01 09:45:00,231.644,231.644,231.509,231.515,208299999.0
2007-03-01 09:50:00,231.519,231.572,231.426,231.48,278399999.0
2007-03-01 09:55:00,231.473,231.705,231.454,231.617,286199998.0
2007-03-01 10:00:00,231.595,231.761,231.593,231.756,202800001.0
2007-03-01 10:05:00,231.748,231.912,231.713,231.82,199000001.0
2007-03-01 10:10:00,231.814,231.888,231.785,231.873,210200002.0
2007-03-01 10:15:00,231.882,231.885,231.715,231.745,253300002.0
2007-03-01 10:20:00,231.749,231.768,231.642,231.754,291999999.0
2007-03-01 10:25:00,231.728,231.834,231.673,231.834,343500002.0
2007-03-01 10:30:00,231.857,232.059,231.756,232.053,239799998.0
2007-03-01 10:35:00,232.084,232.206,232.06,232.125,259799999.0
2007-03-01 10:40:00,232.127,232.144,231.975,232.067,276800000.0
2007-03-01 10:45:00,232.089,232.17,232.057,232.132,306200001.0
2007-03-01 10:50:00,232.116,232.182,232.031,232.063,257400000.0
2007-03-01 10:55:00,232.061,232.09,231.838,231.841,208500000.0
2007-03-01 11:00:00,231.86,231.952,231.86,231.944,214100001.0
2007-03-01 11:05:00,231.951,231.961,231.742,231.742,245100000.0
2007-03-01 11:10:00,231.712,231.772,231.631,231.772,239500001.0
2007-03-01 11:15:00,231.772,231.804,231.628,231.643,244200000.0
2007-03-01 11:20:00,231.626,231.648,231.576,231.604,293900001.0
2007-03-01 11:25:00,231.615,231.669,231.545,231.551,206600001.0
2007-03-01 11:30:00,231.554,231.868,231.554,231.807,272200001.0
2007-03-01 11:35:00,231.791,231.965,231.789,231.96,198000001.0
2007-03-01 11:40:00,231.954,232.068,231.954,232.01,357599999.0
2007-03-01 11:45:00,231.993,231.993,231.756,231.843,291900000.0
2007-03-01 11:50:00,231.837,231.837,231.755,231.798,231400001.0
2007-03-01 11:55:00,231.806,231.872,231.777,231.841,217299999.0
2007-03-01 12:00:00,231.873,231.98,231.8,231.98,189400000.0
2007-03-01 12:05:00,232.006,232.025,231.932,232.008,251300000.0
2007-03-01 12:10:00,232.017,232.017,231.917,231.973,255400000.0
2007-03-01 12:15:00,231.958,231.987,231.883,231.915,315300000.0
2007-03-01 12:20:00,231.913,231.941,231.869,231.878,174600000.0
2007-03-01 12:25:00,231.87,231.898,231.805,231.815,247900001.0
2007-03-01 12:30:00,231.808,231.935,231.806,231.878,228999998.0
2007-03-01 12:35:00,231.878,231.882,231.765,231.809,361400000.0
2007-03-01 12:40:00,231.811,231.876,231.797,231.813,271100000.0
2007-03-01 12:45:00,231.795,231.857,231.753,231.835,294799998.0
2007-03-01 12:50:00,231.86,231.89,231.743,231.792,181800000.0
2007-03-01 12:55:00,231.812,231.814,231.727,231.729,210100000.0
2007-03-01 13:00:00,231.708,231.788,231.693,231.773,259999997.0
2007-03-01 13:05:00,231.805,231.87,231.798,231.838,294300000.0
2007-03-01 13:10:00,231.833,231.877,231.781,231.877,257900001.0
2007-03-01 13:15:00,231.87,231.946,231.854,231.865,248600000.0
2007-03-01 13:20:00,231.887,232.032,231.843,232.032,295200000.0
2007-03-01 13:25:00,232.043,232.077,231.904,231.957,272599999.0
2007-03-01 13:30:00,231.936,231.947,231.84,231.858,320499999.0
2007-03-01 13:35:00,231.857,231.898,231.81,231.812,200499999.0
2007-03-01 13:40:00,231.796,231.826,231.741,231.746,311600002.0
2007-03-01 13:45:00,231.739,231.796,231.646,231.657,259200000.0
2007-03-01 13:50:00,231.657,231.71,231.606,231.696,227500000.0
2007-03-01 13:55:00,231.692,231.692,231.558,231.584,182500000.0
2007-03-01 14:00:00,231.585,231.859,231.585,231.728,217400000.0
2007-03-01 14:05:00,231.711,231.924,231.706,231.912,231500000.0
2007-03-01 14:10:00,231.914,231.941,231.677,231.703,250000000.0
2007-03-01 14:15:00,231.717,231.745,231.478,231.501,257199999.0
2007-03-01 14:20:00,231.5,231.517,231.377,231.377,282299998.0
2007-03-01 14:25:00,231.366,231.366,231.242,231.363,248100002.0
2007-03-01 14:30:00,231.371,231.404,231.198,231.222,233699999.0
2007-03-01 14:35:00,231.217,231.234,230.952,231.003,203600000.0
2007-03-01 14:40:00,230.98,230.98,230.775,230.775,276200001.0
2007-03-01 14:45:00,230.765,230.967,230.675,230.95,172699999.0
2007-03-01 14:50:00,230.941,230.961,230.771,230.791,329300001.0
2007-03-01 14:55:00,230.794,230.814,230.76,230.79,247599999.0
2007-03-01 15:00:00,230.802,230.803,230.422,230.506,244000000.0
2007-03-01 15:05:00,230.527,230.776,230.527,230.744,219199999.0
2007-03-01 15:10:00,230.731,230.847,230.72,230.721,241299999.0
2007-03-01 15:15:00,230.712,230.774,230.659,230.774,276600002.0
2007-03-01 15:20:00,230.774,230.775,230.708,230.75,219400001.0
2007-03-01 15:25:00,230.79,230.912,230.79,230.897,290199999.0
2007-03-01 15:30:00,230.879,230.879,230.38,230.38,270700001.0
2007-03-01 15:35:00,230.384,230.675,230.331,230.61,279399998.0
2007-03-01 15:40:00,230.66,230.8,230.66,230.8,254599999.0
2007-03-01 15:45:00,230.796,230.995,230.796,230.995,314300000.0
2007-03-01 15:50:00,230.985,231.064,230.899,231.019,234900000.0
2007-03-01 15:55:00,231.022,231.039,230.948,230.962,212100001.0
2007-03-01 16:00:00,230.962,231.093,230.958,231.081,230199999.0
2007-03-01 16:05:00,231.069,231.069,230.878,230.878,244600000.0
2007-03-01 16:10:00,230.852,230.857,230.677,230.687,189700000.0
2007-03-01 16:15:00,230.692,230.695,230.366,230.39,231300001.0
2007-03-01 16:20:00,230.392,230.533,230.322,230.355,395000000.0
2007-03-01 16:25:00,230.385,230.41,230.275,230.341,310800002.0
2007-03-01 16:30:00,230.328,230.467,230.143,230.143,297899999.0
2007-03-01 16:35:00,230.109,230.139,229.765,229.765,316300000.0
2007-03-01 16:40:00,229.754,229.944,229.655,229.909,217299999.0
2007-03-01 16:45:00,229.903,229.911,229.791,229.84,246499999.0
2007-03-01 16:50:00,229.842,229.859,229.52,229.52,315899999.0
2007-03-01 16:55:00,229.503,229.84,229.442,229.797,235300000.0
2007-03-01 17:00:00,229.785,230.251,229.755,229.939,286000001.0
2007-03-01 17:05:00,229.927,230.068,229.927,230.068,267299998.0
2007-03-01 17:10:00,230.066,230.27,230.037,230.27,246600000.0
2007-03-01 17:15:00,230.294,230.56,230.252,230.502,264299999.0
2007-03-01 17:20:00,230.475,230.52,230.147,230.188,236400000.0
2007-03-01 17:25:00,230.183,230.213,230.06,230.21,266100002.0
2007-03-01 17:30:00,230.223,230.316,230.203,230.314,256399999.0
2007-03-01 17:35:00,230.313,230.34,230.121,230.327,322400000.0
2007-03-01 17:40:00,230.314,230.443,230.31,230.435,196199999.0
2007-03-01 17:45:00,230.456,230.5,230.246,230.259,280700000.0
2007-03-01 17:50:00,230.272,230.449,230.233,230.449,164000000.0
2007-03-01 17:55:00,230.48,230.66,230.225,230.225,191800000.0
2007-03-01 18:00:00,230.223,230.253,229.942,230.058,2647199998.0
2007-03-01 18:05:00,230.072,230.084,229.887,229.887,3271900000.0
2007-03-01 18:10:00,229.852,230.016,229.765,230.011,2209899999.0
2007-03-01 18:15:00,230.024,230.076,229.973,230.065,2520700006.0
2007-03-01 18:20:00,230.075,230.144,230.03,230.144,3209300008.0
2007-03-01 18:25:00,230.162,230.255,230.113,230.247,2153200000.0
2007-03-01 18:30:00,230.264,230.424,230.264,230.31,1997200001.0
2007-03-01 18:35:00,230.299,230.324,230.217,230.228,1127400004.0
2007-03-01 18:40:00,230.213,230.287,230.19,230.221,1223000003.0
2007-03-01 18:45:00,230.246,230.275,230.199,230.203,696499998.0
2007-03-01 18:50:00,230.2,230.252,230.092,230.101,1314899999.0
2007-03-01 18:55:00,230.1,230.119,230.042,230.066,1022399997.0
2007-03-01 19:00:00,230.062,230.082,229.93,230.001,834000001.0
2007-03-01 19:05:00,229.997,230.026,229.939,229.984,1468100005.0
2007-03-01 19:10:00,229.995,230.156,229.952,230.122,665600000.0
2007-03-01 19:15:00,230.138,230.24,230.127,230.146,888099998.0
2007-03-01 19:20:00,230.137,230.235,230.044,230.178,1062400002.0
2007-03-01 19:25:00,230.182,230.212,230.109,230.161,1147200000.0
2007-03-01 19:30:00,230.178,230.178,230.048,230.077,1100500002.0
2007-03-01 19:35:00,230.028,230.04,229.958,229.995,1078500005.0
2007-03-01 19:40:00,230.002,230.064,229.963,229.986,1001600002.0
2007-03-01 19:45:00,230.05,230.077,229.957,230.061,733800002.0
2007-03-01 19:50:00,230.072,230.111,230.041,230.078,759700000.0
2007-03-01 19:55:00,230.087,230.127,230.059,230.063,732399998.0
2007-03-01 20:00:00,230.073,230.121,229.998,229.998,593399998.0
2007-03-01 20:05:00,229.987,230.043,229.924,230.028,831200002.0
2007-03-01 20:10:00,230.021,230.069,229.976,230.028,1410099998.0
2007-03-01 20:15:00,230.04,230.057,229.961,229.987,812600001.0
2007-03-01 20:20:00,230.002,230.026,229.938,230.005,973999997.0
2007-03-01 20:25:00,230.012,230.056,229.988,230.032,1593400003.0
2007-03-01 20:30:00,230.042,230.067,230.02,230.021,1997900001.0
2007-03-01 20:35:00,230.04,230.073,230.019,230.07,728400003.0
2007-03-01 20:40:00,230.098,230.173,230.097,230.154,1310300003.0
2007-03-01 20:45:00,230.165,230.285,230.162,230.274,955700000.0
2007-03-01 20:50:00,230.269,230.287,230.227,230.273,1022100001.0
2007-03-01 20:55:00,230.265,230.343,230.219,230.343,1820399999.0
2007-03-01 21:00:00,230.362,230.612,230.343,230.571,1374199998.0
2007-03-01 21:05:00,230.552,230.566,230.422,230.464,729000001.0
2007-03-01 21:10:00,230.458,230.47,230.365,230.407,756600001.0
2007-03-01 21:15:00,230.424,230.495,230.368,230.425,1039199997.0
2007-03-01 21:20:00,230.418,230.428,230.345,230.403,1007899999.0
2007-03-01 21:25:00,230.408,230.434,230.348,230.386,803200003.0
2007-03-01 21:30:00,230.382,230.418,230.299,230.418,547900002.0
2007-03-01 21:35:00,230.43,230.499,230.384,230.499,269500000.0
2007-03-01 21:40:00,230.499,230.509,230.414,230.488,496599998.0
2007-03-01 21:45:00,230.49,230.521,230.436,230.443,460299998.0
2007-03-01 21:50:00,230.455,230.476,230.371,230.427,367899999.0
2007-03-01 21:55:00,230.447,230.497,230.437,230.469,422599998.0
2007-03-01 22:00:00,230.463,230.488,230.313,230.352,855900000.0
2007-03-01 22:05:00,230.343,230.355,230.303,230.326,300800000.0
2007-03-01 22:10:00,230.347,230.411,230.31,230.36,353200001.0
2007-03-01 22:15:00,230.358,230.362,230.296,230.348,626600000.0
2007-03-01 22:20:00,230.36,230.389,230.279,230.283,404300001.0
2007-03-01 22:25:00,230.256,230.285,230.156,230.243,554200001.0
2007-03-01 22:30:00,230.236,230.297,230.214,230.253,637300001.0
2007-03-01 22:35:00,230.257,230.306,230.245,230.275,284300000.0
2007-03-01 22:40:00,230.287,230.291,230.189,230.189,368300001.0
2007-03-01 22:45:00,230.194,230.272,230.19,230.256,433299999.0
2007-03-01 22:50:00,230.267,230.361,230.25,230.343,390800002.0
2007-03-01 22:55:00,230.352,230.37,230.264,230.279,357899999.0
2007-03-01 23:00:00,230.272,230.318,230.248,230.301,256400000.0
2007-03-01 23:05:00,230.29,230.317,230.258,230.303,172800000.0
2007-03-01 23:10:00,230.305,230.345,230.292,230.316,270000001.0
2007-03-01 23:15:00,230.305,230.332,230.267,230.315,231500000.0
2007-03-01 23:20:00,230.319,230.328,230.247,230.257,278700000.0
2007-03-01 23:25:00,230.271,230.334,230.271,230.301,151700000.0
2007-03-01 23:30:00,230.32,230.32,230.238,230.24,273600000.0
2007-03-01 23:35:00,230.205,230.269,230.102,230.132,317400001.0
2007-03-01 23:40:00,230.132,230.142,230.074,230.104,235000000.0
2007-03-01 23:45:00,230.102,230.161,230.082,230.16,217600001.0
2007-03-01 23:50:00,230.157,230.19,230.129,230.19,179500000.0
2007-03-01 23:55:00,230.195,230.291,230.147,230.29,279700000.0
2007-03-02 00:00:00,230.306,230.31,230.224,230.305,179500000.0
2007-03-02 00:05:00,230.303,230.357,230.261,230.342,264099998.0
2007-03-02 00:10:00,230.308,230.412,230.3,230.38,273900001.0
2007-03-02 00:15:00,230.345,230.373,230.292,230.293,247199999.0
2007-03-02 00:20:00,230.265,230.314,230.159,230.173,295000001.0
2007-03-02 00:25:00,230.192,230.238,230.119,230.238,335800002.0
2007-03-02 00:30:00,230.259,230.259,230.177,230.225,246700002.0
2007-03-02 00:35:00,230.23,230.239,230.146,230.191,214599999.0
2007-03-02 00:40:00,230.216,230.225,230.161,230.188,200299999.0
2007-03-02 00:45:00,230.184,230.193,230.15,230.158,161400000.0
2007-03-02 00:50:00,230.181,230.209,230.145,230.209,266900003.0
2007-03-02 00:55:00,230.216,230.241,230.149,230.2,227400001.0
2007-03-02 01:00:00,230.227,230.299,230.174,230.288,284299998.0
2007-03-02 01:05:00,230.302,230.338,230.26,230.312,190900000.0
2007-03-02 01:10:00,230.309,230.43,230.309,230.365,235100000.0
2007-03-02 01:15:00,230.369,230.462,230.335,230.432,228300001.0
2007-03-02 01:20:00,230.417,230.45,230.359,230.41,281599999.0
2007-03-02 01:25:00,230.382,230.404,230.311,230.38,265799998.0
2007-03-02 01:30:00,230.342,230.433,230.133,230.433,241199999.0
2007-03-02 01:35:00,230.44,230.539,230.395,230.443,178500001.0
2007-03-02 01:40:00,230.467,230.503,230.418,230.446,208800002.0
2007-03-02 01:45:00,230.435,230.5,230.4,230.494,240499998.0
2007-03-02 01:50:00,230.524,230.554,230.458,230.458,339499999.0
2007-03-02 01:55:00,230.452,230.468,230.376,230.416,149600000.0
2007-03-02 02:00:00,230.412,230.417,230.261,230.276,200600000.0
2007-03-02 02:05:00,230.29,230.444,230.285,230.402,264000001.0
2007-03-02 02:10:00,230.337,230.485,230.337,230.465,241300000.0
2007-03-02 02:15:00,230.478,230.546,230.461,230.5,289800000.0
2007-03-02 02:20:00,230.51,230.525,230.369,230.385,260499999.0
2007-03-02 02:25:00,230.389,230.455,230.326,230.368,291700001.0
2007-03-02 02:30:00,230.377,230.45,230.369,230.42,285199999.0
2007-03-02 02:35:00,230.401,230.403,230.336,230.372,287700001.0
2007-03-02 02:40:00,230.375,230.406,230.255,230.315,261800002.0
2007-03-02 02:45:00,230.304,230.306,230.108,230.179,284000001.0
2007-03-02 02:50:00,230.205,230.333,230.205,230.331,308800001.0
2007-03-02 02:55:00,230.302,230.343,230.261,230.331,185700000.0
2007-03-02 03:00:00,230.314,230.315,230.237,230.315,222100000.0
2007-03-02 03:05:00,230.324,230.41,230.289,230.41,201500001.0
2007-03-02 03:10:00,230.389,230.389,230.215,230.25,192300000.0
2007-03-02 03:15:00,230.284,230.305,230.187,230.187,181200000.0
2007-03-02 03:20:00,230.159,230.2,230.098,230.188,303800000.0
2007-03-02 03:25:00,230.169,230.17,229.923,230.024,281799999.0
2007-03-02 03:30:00,230.031,230.121,230.005,230.121,213600000.0
2007-03-02 03:35:00,230.131,230.219,230.131,230.198,258799996.0
2007-03-02 03:40:00,230.194,230.23,230.078,230.078,292300000.0
2007-03-02 03:45:00,230.075,230.152,230.075,230.104,237600001.0
2007-03-02 03:50:00,230.074,230.104,230.048,230.087,219900001.0
2007-03-02 03:55:00,230.11,230.118,230.0,230.069,254000001.0
2007-03-02 04:00:00,230.075,230.1,230.039,230.052,266100000.0
2007-03-02 04:05:00,230.081,230.155,230.059,230.096,357599998.0
2007-03-02 04:10:00,230.128,230.133,230.084,230.097,250800000.0
2007-03-02 04:15:00,230.114,230.115,230.008,230.092,208599998.0
2007-03-02 04:20:00,230.096,230.133,230.051,230.13,212000000.0
2007-03-02 04:25:00,230.101,230.276,230.058,230.27,264300000.0
2007-03-02 04:30:00,230.298,230.335,230.245,230.312,257899999.0
2007-03-02 04:35:00,230.295,230.333,230.271,230.31,284800000.0
2007-03-02 04:40:00,230.308,230.334,230.249,230.266,236099999.0
2007-03-02 04:45:00,230.253,230.327,230.237,230.285,239399999.0
2007-03-02 04:50:00,230.249,230.296,230.212,230.228,283499999.0
2007-03-02 04:55:00,230.225,230.267,230.178,230.255,290900000.0
2007-03-02 05:00:00,230.262,230.278,230.173,230.21,233600001.0
2007-03-02 05:05:00,230.235,230.312,230.198,230.285,267300001.0
2007-03-02 05:10:00,230.323,230.375,230.285,230.339,264800001.0
2007-03-02 05:15:00,230.33,230.39,230.313,230.362,209799999.0
2007-03-02 05:20:00,230.367,230.413,230.311,230.396,300300001.0
2007-03-02 05:25:00,230.39,230.425,230.349,230.425,282600000.0
2007-03-02 05:30:00,230.44,230.472,230.378,230.472,227899999.0
2007-03-02 05:35:00,230.486,230.562,230.399,230.558,215299999.0
2007-03-02 05:40:00,230.567,230.578,230.456,230.492,238299999.0
2007-03-02 05:45:00,230.495,230.504,230.369,230.419,213500000.0
2007-03-02 05:50:00,230.413,230.442,230.387,230.44,208600001.0
2007-03-02 05:55:00,230.421,230.474,230.391,230.423,284000002.0
2007-03-02 06:00:00,230.413,230.426,230.352,230.374,301500000.0
2007-03-02 06:05:00,230.369,230.398,230.339,230.382,295300003.0
2007-03-02 06:10:00,230.368,230.419,230.364,230.364,308499998.0
2007-03-02 06:15:00,230.375,230.404,230.353,230.38,238699999.0
2007-03-02 06:20:00,230.388,230.389,230.331,230.34,196700000.0
2007-03-02 06:25:00,230.334,230.357,230.244,230.344,276899999.0
2007-03-02 06:30:00,230.349,230.349,230.183,230.209,226900000.0
2007-03-02 06:35:00,230.189,230.227,230.128,230.15,200300001.0
2007-03-02 06:40:00,230.197,230.25,230.148,230.216,225400000.0
2007-03-02 06:45:00,230.23,230.23,230.118,230.16,283600001.0
2007-03-02 06:50:00,230.164,230.251,230.145,230.231,262099998.0
2007-03-02 06:55:00,230.229,230.261,230.164,230.22,177300000.0
2007-03-02 07:00:00,230.224,230.272,230.206,230.232,239000000.0
2007-03-02 07:05:00,230.244,230.269,230.199,230.202,232500001.0
2007-03-02 07:10:00,230.218,230.236,230.149,230.227,228700000.0
2007-03-02 07:15:00,230.245,230.273,230.183,230.196,264300000.0
2007-03-02 07:20:00,230.174,230.254,230.174,230.197,199400000.0
2007-03-02 07:25:00,230.187,230.233,230.164,230.206,276399999.0
2007-03-02 07:30:00,230.127,230.242,230.127,230.201,270900000.0
2007-03-02 07:35:00,230.22,230.242,230.175,230.181,186200001.0
2007-03-02 07:40:00,230.192,230.2,230.137,230.174,229500000.0
2007-03-02 07:45:00,230.171,230.198,230.109,230.191,226199999.0
2007-03-02 07:50:00,230.192,230.195,230.131,230.168,312600003.0
2007-03-02 07:55:00,230.145,230.249,230.116,230.228,337900001.0
2007-03-02 08:00:00,230.228,230.228,230.144,230.179,170299999.0
2007-03-02 08:05:00,230.195,230.211,230.145,230.202,225000000.0
2007-03-02 08:10:00,230.219,230.222,230.154,230.174,236700001.0
2007-03-02 08:15:00,230.165,230.204,230.122,230.122,243800000.0
2007-03-02 08:20:00,230.087,230.097,229.97,230.013,253900000.0
2007-03-02 08:25:00,230.018,230.122,229.979,230.107,271300003.0
2007-03-02 08:30:00,230.088,230.122,230.059,230.115,276200000.0
2007-03-02 08:35:00,230.099,230.143,230.059,230.06,255899999.0
2007-03-02 08:40:00,230.079,230.08,229.772,229.828,234600001.0
2007-03-02 08:45:00,229.813,229.845,229.742,229.763,262099999.0
2007-03-02 08:50:00,229.753,229.951,229.734,229.946,239799998.0
2007-03-02 08:55:00,229.952,229.997,229.857,229.871,238300000.0
2007-03-02 09:00:00,229.871,229.885,229.668,229.745,271899999.0
2007-03-02 09:05:00,229.746,229.746,229.635,229.635,243099999.0
2007-03-02 09:10:00,229.646,229.679,229.555,229.679,199500001.0
2007-03-02 09:15:00,229.706,229.735,229.631,229.683,229400000.0
2007-03-02 09:20:00,229.672,229.814,229.672,229.76,263499999.0
2007-03-02 09:25:00,229.748,229.837,229.717,229.77,254600001.0
2007-03-02 09:30:00,229.792,229.969,229.788,229.968,276100002.0
2007-03-02 09:35:00,229.964,229.987,229.868,229.88,321400002.0
2007-03-02 09:40:00,229.869,229.895,229.825,229.847,206100001.0
2007-03-02 09:45:00,229.848,229.876,229.833,229.864,201199998.0
2007-03-02 09:50:00,229.872,230.11,229.855,230.107,254500001.0
2007-03-02 09:55:00,230.117,230.192,230.028,230.035,207900001.0
2007-03-02 10:00:00,230.034,230.059,229.955,230.01,297500000.0
2007-03-02 10:05:00,230.008,230.057,229.974,230.036,256500001.0
2007-03-02 10:10:00,230.039,230.159,230.009,230.137,250599998.0
2007-03-02 10:15:00,230.162,230.174,230.123,230.165,261299998.0
2007-03-02 10:20:00,230.181,230.199,230.109,230.134,350700001.0
2007-03-02 10:25:00,230.144,230.155,229.918,229.951,258700002.0
2007-03-02 10:30:00,229.951,229.951,229.649,229.757,318300000.0
2007-03-02 10:35:00,229.788,229.841,229.781,229.828,242699999.0
2007-03-02 10:40:00,229.849,229.993,229.848,229.993,231700000.0
2007-03-02 10:45:00,230.008,230.07,229.957,230.01,307800001.0
2007-03-02 10:50:00,230.016,230.108,230.006,230.102,153300000.0
2007-03-02 10:55:00,230.102,230.156,230.084,230.14,263300001.0
2007-03-02 11:00:00,230.154,230.182,230.077,230.093,273800002.0
2007-03-02 11:05:00,230.096,230.126,230.06,230.075,242700000.0
2007-03-02 11:10:00,230.079,230.079,230.0,230.025,191099999.0
2007-03-02 11:15:00,230.007,230.024,229.917,230.005,250000001.0
2007-03-02 11:20:00,229.987,229.994,229.915,229.96,294200001.0
2007-03-02 11:25:00,229.945,229.961,229.892,229.901,278299998.0
2007-03-02 11:30:00,229.897,229.922,229.863,229.88,205400000.0
2007-03-02 11:35:00,229.867,229.895,229.791,229.8,202200000.0
2007-03-02 11:40:00,229.815,229.889,229.609,229.609,237800000.0
2007-03-02 11:45:00,229.598,229.643,229.522,229.595,280800003.0
2007-03-02 11:50:00,229.618,229.664,229.461,229.506,180999999.0
2007-03-02 11:55:00,229.507,229.507,229.213,229.285,168999999.0
2007-03-02 12:00:00,229.289,229.386,229.232,229.279,236099997.0
2007-03-02 12:05:00,229.279,229.34,229.25,229.34,230200002.0
2007-03-02 12:10:00,229.355,229.508,229.3,229.508,218100000.0
2007-03-02 12:15:00,229.533,229.537,229.33,229.393,255800000.0
2007-03-02 12:20:00,229.403,229.426,229.294,229.31,302000001.0
2007-03-02 12:25:00,229.317,229.335,229.236,229.239,325600001.0
2007-03-02 12:30:00,229.228,229.335,229.228,229.323,237700000.0
2007-03-02 12:35:00,229.343,229.358,229.233,229.247,295999999.0
2007-03-02 12:40:00,229.203,229.21,229.078,229.196,243200000.0
2007-03-02 12:45:00,229.198,229.309,229.179,229.268,222300000.0
2007-03-02 12:50:00,229.287,229.313,229.185,229.205,272299996.0
2007-03-02 12:55:00,229.205,229.255,229.1,229.105,183899999.0
2007-03-02 13:00:00,229.11,229.131,228.969,228.969,279900000.0
2007-03-02 13:05:00,229.024,229.032,228.852,228.866,339300000.0
2007-03-02 13:10:00,228.866,228.87,228.784,228.788,249800001.0
2007-03-02 13:15:00,228.789,228.869,228.661,228.676,331700000.0
2007-03-02 13:20:00,228.689,228.689,228.502,228.576,241200001.0
2007-03-02 13:25:00,228.567,228.619,228.542,228.611,265200000.0
2007-03-02 13:30:00,228.614,228.671,228.527,228.54,216100001.0
2007-03-02 13:35:00,228.55,228.558,228.451,228.459,266500001.0
2007-03-02 13:40:00,228.447,228.452,228.234,228.264,299700000.0
2007-03-02 13:45:00,228.228,228.316,228.211,228.246,190600000.0
2007-03-02 13:50:00,228.261,228.27,228.155,228.18,218600000.0
2007-03-02 13:55:00,228.181,228.254,228.105,228.11,223800000.0
2007-03-02 14:00:00,228.08,228.165,227.914,227.927,217099999.0
2007-03-02 14:05:00,227.932,228.051,227.819,227.819,192100001.0
2007-03-02 14:10:00,227.826,227.861,227.347,227.456,196500000.0
2007-03-02 14:15:00,227.475,227.475,227.332,227.433,198000000.0
2007-03-02 14:20:00,227.436,227.513,227.36,227.36,248300000.0
2007-03-02 14:25:00,227.331,227.365,227.187,227.317,179200000.0
2007-03-02 14:30:00,227.307,227.429,227.229,227.414,242999999.0
2007-03-02 14:35:00,227.419,227.774,227.367,227.774,251199998.0
2007-03-02 14:40:00,227.827,227.9,227.707,227.764,197600000.0
2007-03-02 14:45:00,227.749,227.758,227.65,227.681,236000001.0
2007-03-02 14:50:00,227.674,227.677,227.528,227.583,230700000.0
2007-03-02 14:55:00,227.548,227.593,227.477,227.578,234700001.0
2007-03-02 15:00:00,227.58,227.738,227.567,227.738,201700000.0
2007-03-02 15:05:00,227.757,227.788,227.567,227.576,181600000.0
2007-03-02 15:10:00,227.552,227.552,227.361,227.41,261599998.0
2007-03-02 15:15:00,227.406,227.49,227.406,227.432,241599998.0
2007-03-02 15:20:00,227.422,227.422,227.038,227.04,225800002.0
2007-03-02 15:25:00,227.041,227.073,226.94,227.068,244200001.0
2007-03-02 15:30:00,227.066,227.211,226.969,227.174,257899999.0
2007-03-02 15:35:00,227.153,227.354,227.148,227.318,225300002.0
2007-03-02 15:40:00,227.327,227.327,226.88,226.903,185800000.0
2007-03-02 15:45:00,226.885,227.078,226.825,227.06,312699999.0
2007-03-02 15:50:00,227.046,227.067,226.885,226.932,270500000.0
2007-03-02 15:55:00,226.912,227.001,226.823,226.879,212499999.0
2007-03-02 16:00:00,226.863,227.188,226.863,227.168,216100002.0
2007-03-02 16:05:00,227.163,227.432,227.163,227.313,222400002.0
2007-03-02 16:10:00,227.296,227.296,227.162,227.162,191300000.0
2007-03-02 16:15:00,227.154,227.296,227.125,227.216,229800000.0
2007-03-02 16:20:00,227.206,227.351,227.186,227.233,319000001.0
2007-03-02 16:25:00,227.239,227.299,227.202,227.28,230800000.0
2007-03-02 16:30:00,227.289,227.54,227.262,227.537,341199999.0
2007-03-02 16:35:00,227.561,227.686,227.524,227.602,349500000.0
2007-03-02 16:40:00,227.631,227.766,227.623,227.724,312300002.0
2007-03-02 16:45:00,227.708,227.737,227.589,227.595,295800001.0
2007-03-02 16:50:00,227.601,227.731,227.601,227.708,274199999.0
2007-03-02 16:55:00,227.708,227.724,227.319,227.393,223400000.0
2007-03-02 17:00:00,227.317,227.555,227.292,227.555,271700000.0
2007-03-02 17:05:00,227.569,227.905,227.569,227.834,237199999.0
2007-03-02 17:10:00,227.817,228.076,227.791,227.983,298000000.0
2007-03-02 17:15:00,227.959,227.974,227.824,227.824,214399999.0
2007-03-02 17:20:00,227.796,227.854,227.697,227.759,271400001.0
2007-03-02 17:25:00,227.755,227.766,227.594,227.643,286699997.0
2007-03-02 17:30:00,227.654,227.674,227.604,227.674,255900000.0
2007-03-02 17:35:00,227.668,227.764,227.57,227.594,223599999.0
2007-03-02 17:40:00,227.56,227.657,227.535,227.657,254600000.0
2007-03-02 17:45:00,227.694,227.844,227.655,227.767,293600000.0
2007-03-02 17:50:00,227.766,227.788,227.684,227.697,284600000.0
2007-03-02 17:55:00,227.665,227.665,227.473,227.473,256600000.0
2007-03-02 18:00:00,227.47,227.59,227.423,227.579,2621400006.0
2007-03-02 18:05:00,227.606,227.696,227.599,227.654,3216500001.0
2007-03-02 18:10:00,227.651,227.81,227.612,227.803,2238500004.0
2007-03-02 18:15:00,227.825,227.859,227.722,227.807,2510000003.0
2007-03-02 18:20:00,227.834,227.849,227.645,227.671,2965500001.0
2007-03-02 18:25:00,227.664,227.664,227.494,227.533,2152700002.0
2007-03-02 18:30:00,227.526,227.526,227.416,227.475,1890999998.0
2007-03-02 18:35:00,227.468,227.486,227.406,227.43,1210200001.0
2007-03-02 18:40:00,227.413,227.509,227.413,227.482,1337400002.0
2007-03-02 18:45:00,227.487,227.529,227.266,227.307,809500002.0
2007-03-02 18:50:00,227.314,227.411,227.261,227.325,1211699998.0
2007-03-02 18:55:00,227.33,227.353,227.152,227.263,1046399998.0
2007-03-02 19:00:00,227.263,227.392,227.263,227.392,951900002.0
2007-03-02 19:05:00,227.407,227.422,227.293,227.305,1458799999.0
2007-03-02 19:10:00,227.311,227.327,227.205,227.213,645700000.0
2007-03-02 19:15:00,227.215,227.265,227.163,227.18,923799998.0
2007-03-02 19:20:00,227.191,227.289,227.166,227.253,903500002.0
2007-03-02 19:25:00,227.235,227.238,226.881,226.945,1244600000.0
2007-03-02 19:30:00,226.933,226.935,226.556,226.618,1106399998.0
2007-03-02 19:35:00,226.619,226.739,226.619,226.687,1059799998.0
2007-03-02 19:40:00,226.71,226.728,226.655,226.687,1049399999.0
2007-03-02 19:45:00,226.689,226.943,226.689,226.867,752000003.0
2007-03-02 19:50:00,226.856,226.964,226.826,226.875,680200000.0
2007-03-02 19:55:00,226.877,226.972,226.838,226.905,971299995.0
2007-03-02 20:00:00,226.917,227.028,226.889,226.928,616000005.0
2007-03-02 20:05:00,226.924,226.938,226.889,226.899,908299999.0
2007-03-02 20:10:00,226.9,226.926,226.748,226.748,1254600000.0
2007-03-02 20:15:00,226.786,226.797,226.722,226.736,896900000.0
2007-03-02 20:20:00,226.735,226.789,226.701,226.757,1058100000.0
2007-03-02 20:25:00,226.77,226.795,226.7,226.709,1655499998.0
2007-03-02 20:30:00,226.709,226.725,226.578,226.627,1972500002.0
2007-03-02 20:35:00,226.63,226.802,226.628,226.762,762499999.0
2007-03-02 20:40:00,226.774,226.902,226.67,226.887,1455300006.0
2007-03-02 20:45:00,226.887,226.945,226.754,226.786,1145099998.0
2007-03-02 20:50:00,226.763,226.777,226.725,226.752,984100001.0
2007-03-02 20:55:00,226.742,226.779,226.666,226.761,1685600005.0
2007-03-02 21:00:00,226.774,226.849,226.774,226.829,1530799995.0
2007-03-02 21:05:00,226.827,226.912,226.779,226.889,763900000.0
2007-03-02 21:10:00,226.866,226.9,226.812,226.845,723099999.0
2007-03-02 21:15:00,226.813,226.875,226.78,226.839,957400000.0
2007-03-02 21:20:00,226.843,226.881,226.797,226.819,1108000002.0
2007-03-02 21:25:00,226.804,226.817,226.734,226.81,840600004.0
2007-03-02 21:30:00,226.809,226.841,226.75,226.815,493899997.0
2007-03-02 21:35:00,226.793,226.808,226.716,226.751,328299999.0
2007-03-02 21:40:00,226.759,226.821,226.739,226.795,517000000.0
2007-03-02 21:45:00,226.797,226.887,226.78,226.887,448399999.0
2007-03-02 21:50:00,226.9,227.015,226.883,226.945,282400000.0
2007-03-02 21:55:00,226.937,226.953,226.859,226.859,376299998.0
2007-03-02 22:00:00,226.845,226.887,226.694,226.743,807500001.0
2007-03-02 22:05:00,226.732,226.829,226.704,226.829,277900002.0
2007-03-02 22:10:00,226.824,226.872,226.782,226.869,298899999.0
2007-03-02 22:15:00,226.867,226.893,226.814,226.852,696600003.0
2007-03-02 22:20:00,226.877,226.915,226.811,226.908,355800001.0
2007-03-02 22:25:00,226.873,226.91,226.808,226.874,590300002.0
2007-03-02 22:30:00,226.857,226.973,226.843,226.966,727300001.0
2007-03-02 22:35:00,226.974,227.039,226.914,227.039,320500000.0
2007-03-02 22:40:00,227.061,227.178,227.05,227.124,297800002.0
2007-03-02 22:45:00,227.14,227.169,227.016,227.042,358099999.0
2007-03-02 22:50:00,227.034,227.091,226.992,227.072,339500000.0
2007-03-02 22:55:00,227.071,227.126,227.014,227.05,287400001.0
2007-03-02 23:00:00,227.028,227.042,226.931,226.995,210900000.0
2007-03-02 23:05:00,226.992,227.058,226.97,227.057,207100001.0
2007-03-02 23:10:00,227.046,227.089,226.983,227.04,335400001.0
2007-03-02 23:15:00,227.062,227.097,226.974,227.067,196400002.0
2007-03-02 23:20:00,227.078,227.092,227.03,227.043,292399999.0
2007-03-02 23:25:00,227.066,227.072,226.943,226.951,206000000.0
2007-03-02 23:30:00,226.911,226.967,226.872,226.96,290600001.0
2007-03-02 23:35:00,226.971,227.046,226.932,226.99,280800001.0
2007-03-02 23:40:00,226.979,227.018,226.944,226.993,245099999.0
2007-03-02 23:45:00,227.029,227.038,226.967,227.032,284299999.0
2007-03-02 23:50:00,227.036,227.068,226.942,226.942,246699999.0
2007-03-02 23:55:00,226.967,226.981,226.919,226.951,211999998.0
2007-03-05 00:00:00,226.876,226.92,226.798,226.824,244700002.0
2007-03-05 00:05:00,226.814,226.912,226.769,226.81,239200000.0
2007-03-05 00:10:00,226.82,226.832,226.771,226.816,271600000.0
2007-03-05 00:15:00,226.82,226.837,226.74,226.768,281300000.0
2007-03-05 00:20:00,226.741,226.814,226.695,226.765,226299999.0
2007-03-05 00:25:00,226.764,226.797,226.696,226.727,282899999.0
2007-03-05 00:30:00,226.73,226.854,226.716,226.835,225800003.0
2007-03-05 00:35:00,226.835,226.876,226.802,226.842,299900001.0
2007-03-05 00:40:00,226.833,226.841,226.757,226.797,142000000.0
2007-03-05 00:45:00,226.783,226.789,226.721,226.727,193600000.0
2007-03-05 00:50:00,226.76,226.806,226.738,226.798,243199999.0
2007-03-05 00:55:00,226.811,226.841,226.737,226.773,248700001.0
2007-03-05 01:00:00,226.777,226.789,226.586,226.586,239400000.0
2007-03-05 01:05:00,226.58,226.678,226.567,226.613,207700000.0
2007-03-05 01:10:00,226.622,226.64,226.406,226.43,202900000.0
2007-03-05 01:15:00,226.41,226.469,226.259,226.273,209300000.0
2007-03-05 01:20:00,226.272,226.272,225.996,225.996,274400000.0
2007-03-05 01:25:00,225.95,225.956,225.605,225.605,247200001.0
2007-03-05 01:30:00,225.575,225.575,225.238,225.317,217700000.0
2007-03-05 01:35:00,225.248,225.343,224.993,225.143,181999999.0
2007-03-05 01:40:00,225.177,225.22,225.023,225.07,242700001.0
2007-03-05 01:45:00,225.088,225.207,224.761,224.764,214800000.0
2007-03-05 01:50:00,224.733,224.733,224.4,224.678,268200000.0
2007-03-05 01:55:00,224.7,224.727,224.554,224.554,256299999.0
2007-03-05 02:00:00,224.5,224.5,223.73,223.73,209299999.0
2007-03-05 02:05:00,223.678,223.708,223.516,223.516,190800000.0
2007-03-05 02:10:00,223.491,223.491,222.579,222.916,249300002.0
2007-03-05 02:15:00,222.927,223.229,222.891,223.218,260400000.0
2007-03-05 02:20:00,223.222,223.852,223.222,223.736,156800000.0
2007-03-05 02:25:00,223.772,224.059,223.734,223.749,258200000.0
2007-03-05 02:30:00,223.769,223.802,223.724,223.75,256800000.0
2007-03-05 02:35:00,223.767,223.966,223.592,223.592,311600000.0
2007-03-05 02:40:00,223.514,223.514,222.875,222.938,210800001.0
2007-03-05 02:45:00,222.933,223.167,222.91,222.975,214999999.0
2007-03-05 02:50:00,222.928,222.928,222.47,222.758,214899999.0
2007-03-05 02:55:00,222.726,223.304,222.726,223.304,217900000.0
2007-03-05 03:00:00,223.298,223.549,223.297,223.466,252800002.0
2007-03-05 03:05:00,223.48,223.546,223.452,223.523,236599998.0
2007-03-05 03:10:00,223.509,223.541,223.064,223.064,229800000.0
2007-03-05 03:15:00,223.01,223.316,222.932,223.316,178300000.0
2007-03-05 03:20:00,223.352,223.456,223.192,223.396,292300001.0
2007-03-05 03:25:00,223.378,223.378,223.241,223.269,230600000.0
2007-03-05 03:30:00,223.288,223.334,223.119,223.155,240499999.0
2007-03-05 03:35:00,223.148,223.345,223.148,223.345,267700001.0
2007-03-05 03:40:00,223.321,223.321,223.188,223.303,265399999.0
2007-03-05 03:45:00,223.321,223.321,223.235,223.235,195299999.0
2007-03-05 03:50:00,223.23,223.246,223.059,223.059,225899999.0
2007-03-05 03:55:00,223.049,223.218,223.039,223.189,242999999.0
2007-03-05 04:00:00,223.179,223.186,223.125,223.146,199299999.0
2007-03-05 04:05:00,223.132,223.211,223.075,223.167,295300000.0
2007-03-05 04:10:00,223.178,223.26,223.165,223.223,277899999.0
2007-03-05 04:15:00,223.22,223.486,223.195,223.486,318200000.0
2007-03-05 04:20:00,223.516,223.705,223.512,223.592,316500000.0
2007-03-05 04:25:00,223.597,223.759,223.587,223.734,198700000.0
2007-03-05 04:30:00,223.742,223.825,223.669,223.67,181000000.0
2007-03-05 04:35:00,223.654,223.661,223.368,223.461,207799999.0
2007-03-05 04:40:00,223.477,223.597,223.357,223.357,266099999.0
2007-03-05 04:45:00,223.376,223.461,223.349,223.378,220900000.0
2007-03-05 04:50:00,223.385,223.437,223.299,223.437,288800000.0
2007-03-05 04:55:00,223.432,223.436,223.364,223.368,269599999.0
2007-03-05 05:00:00,223.362,223.376,223.276,223.315,226400000.0
2007-03-05 05:05:00,223.311,223.503,223.261,223.503,144400000.0
2007-03-05 05:10:00,223.506,223.509,223.33,223.37,286900001.0
2007-03-05 05:15:00,223.359,223.481,223.307,223.457,270400001.0
2007-03-05 05:20:00,223.472,223.478,223.386,223.404,214200000.0
2007-03-05 05:25:00,223.398,223.398,223.276,223.323,209799999.0
2007-03-05 05:30:00,223.324,223.416,223.286,223.383,305100001.0
2007-03-05 05:35:00,223.38,223.407,223.32,223.32,345599999.0
2007-03-05 05:40:00,223.319,223.319,223.19,223.284,240000002.0
2007-03-05 05:45:00,223.288,223.359,223.281,223.316,325400002.0
2007-03-05 05:50:00,223.293,223.358,223.289,223.35,239600001.0
2007-03-05 05:55:00,223.356,223.404,223.326,223.397,256800000.0
2007-03-05 06:00:00,223.421,223.465,223.398,223.437,196100001.0
2007-03-05 06:05:00,223.447,223.448,223.341,223.383,236499999.0
2007-03-05 06:10:00,223.406,223.439,223.351,223.39,245200000.0
2007-03-05 06:15:00,223.388,223.412,223.328,223.361,213400001.0
2007-03-05 06:20:00,223.386,223.391,223.242,223.258,277300000.0
2007-03-05 06:25:00,223.262,223.29,222.923,222.923,226400000.0
2007-03-05 06:30:00,222.899,222.899,222.749,222.817,222100000.0
2007-03-05 06:35:00,222.803,222.901,222.783,222.795,192600000.0
2007-03-05 06:40:00,222.783,222.783,222.674,222.742,348400002.0
2007-03-05 06:45:00,222.77,223.001,222.77,222.975,246900000.0
2007-03-05 06:50:00,222.958,223.134,222.936,223.078,323300000.0
2007-03-05 06:55:00,223.06,223.442,223.049,223.442,227300001.0
2007-03-05 07:00:00,223.44,223.626,223.44,223.56,208899999.0
2007-03-05 07:05:00,223.557,223.577,223.409,223.409,228700001.0
2007-03-05 07:10:00,223.403,223.403,223.006,223.027,212200000.0
2007-03-05 07:15:00,223.021,223.247,223.013,223.165,250100001.0
2007-03-05 07:20:00,223.155,223.27,223.028,223.131,308600001.0
2007-03-05 07:25:00,223.151,223.268,223.151,223.226,313700002.0
2007-03-05 07:30:00,223.231,223.307,223.189,223.282,267399999.0
2007-03-05 07:35:00,223.246,223.246,223.099,223.214,248500000.0
2007-03-05 07:40:00,223.236,223.268,223.187,223.212,260200001.0
2007-03-05 07:45:00,223.222,223.27,223.1,223.103,255400000.0
2007-03-05 07:50:00,223.087,223.115,222.848,222.934,228499999.0
2007-03-05 07:55:00,222.94,223.085,222.927,222.951,238100000.0
2007-03-05 08:00:00,222.947,223.149,222.923,223.12,209399998.0
2007-03-05 08:05:00,223.095,223.095,222.893,223.048,236600002.0
2007-03-05 08:10:00,223.044,223.068,222.971,223.057,228100001.0
2007-03-05 08:15:00,223.063,223.188,223.025,223.037,221099999.0
2007-03-05 08:20:00,223.039,223.149,223.033,223.111,264499999.0
2007-03-05 08:25:00,223.068,223.083,222.843,222.852,188799999.0
2007-03-05 08:30:00,222.87,222.941,222.787,222.933,268299999.0
2007-03-05 08:35:00,222.925,223.054,222.925,223.026,311800000.0
2007-03-05 08:40:00,223.043,223.135,222.967,222.989,262500000.0
2007-03-05 08:45:00,222.975,223.141,222.971,223.122,176000000.0
2007-03-05 08:50:00,223.144,223.153,222.894,222.894,211499999.0
2007-03-05 08:55:00,222.882,222.884,222.665,222.665,260499997.0
2007-03-05 09:00:00,222.644,222.832,222.644,222.798,202500000.0
2007-03-05 09:05:00,222.737,222.737,222.475,222.505,219500000.0
2007-03-05 09:10:00,222.4,222.4,221.856,221.87,187500000.0
2007-03-05 09:15:00,221.825,221.826,221.45,221.674,192899999.0
2007-03-05 09:20:00,221.722,222.04,221.709,221.94,254500001.0
2007-03-05 09:25:00,221.978,221.994,221.739,221.749,232100000.0
2007-03-05 09:30:00,221.74,221.858,221.668,221.825,201300000.0
2007-03-05 09:35:00,221.809,221.988,221.773,221.913,248800000.0
2007-03-05 09:40:00,221.883,222.069,221.879,221.937,267900001.0
2007-03-05 09:45:00,221.967,222.069,221.912,221.934,278999998.0
2007-03-05 09:50:00,221.942,221.984,221.87,221.92,287599998.0
2007-03-05 09:55:00,221.93,221.93,221.615,221.68,235900002.0
2007-03-05 10:00:00,221.672,221.686,221.58,221.663,403299999.0
2007-03-05 10:05:00,221.695,221.762,221.624,221.65,274000002.0
2007-03-05 10:10:00,221.663,221.807,221.643,221.807,208900001.0
2007-03-05 10:15:00,221.823,221.945,221.82,221.848,266500000.0
2007-03-05 10:20:00,221.855,222.03,221.822,221.91,308299999.0
2007-03-05 10:25:00,221.902,221.959,221.846,221.938,279600001.0
2007-03-05 10:30:00,221.952,222.109,221.922,222.0,324899999.0
2007-03-05 10:35:00,221.982,222.251,221.964,222.15,281200002.0
2007-03-05 10:40:00,222.144,222.223,221.898,221.898,344800000.0
2007-03-05 10:45:00,221.89,221.925,221.702,221.77,329000003.0
2007-03-05 10:50:00,221.781,221.915,221.775,221.906,244800001.0
2007-03-05 10:55:00,221.912,222.017,221.844,222.004,251700001.0
2007-03-05 11:00:00,222.027,222.08,221.902,221.915,209299999.0
2007-03-05 11:05:00,221.899,222.154,221.899,222.04,220100001.0
2007-03-05 11:10:00,222.054,222.11,222.026,222.098,324400003.0
2007-03-05 11:15:00,222.089,222.187,222.081,222.113,258200000.0
2007-03-05 11:20:00,222.105,222.202,222.018,222.084,174400000.0
2007-03-05 11:25:00,222.067,222.127,221.966,221.966,245999998.0
2007-03-05 11:30:00,221.942,221.942,221.58,221.59,243700000.0
2007-03-05 11:35:00,221.57,221.775,221.57,221.75,178900001.0
2007-03-05 11:40:00,221.748,221.894,221.735,221.883,218800000.0
2007-03-05 11:45:00,221.867,222.05,221.85,222.05,281499997.0
2007-03-05 11:50:00,222.051,222.055,221.773,221.8,250300000.0
2007-03-05 11:55:00,221.78,221.78,221.593,221.652,271900000.0
2007-03-05 12:00:00,221.661,221.838,221.607,221.619,289300001.0
2007-03-05 12:05:00,221.617,221.774,221.486,221.774,210799999.0
2007-03-05 12:10:00,221.818,221.833,221.703,221.78,243300001.0
2007-03-05 12:15:00,221.794,221.832,221.707,221.707,298899999.0
2007-03-05 12:20:00,221.666,221.746,221.541,221.746,249699998.0
2007-03-05 12:25:00,221.757,221.757,221.695,221.705,252700000.0
2007-03-05 12:30:00,221.706,221.762,221.693,221.762,239800000.0
2007-03-05 12:35:00,221.784,221.832,221.699,221.809,276099998.0
2007-03-05 12:40:00,221.788,221.788,221.678,221.683,242100002.0
2007-03-05 12:45:00,221.684,221.692,221.512,221.575,297699999.0
2007-03-05 12:50:00,221.607,221.628,221.479,221.509,250599998.0
2007-03-05 12:55:00,221.496,221.569,221.475,221.537,233699999.0
2007-03-05 13:00:00,221.523,221.545,221.398,221.532,222900001.0
2007-03-05 13:05:00,221.557,221.593,221.553,221.585,355199999.0
2007-03-05 13:10:00,221.59,221.819,221.59,221.814,248500001.0
2007-03-05 13:15:00,221.808,221.871,221.669,221.847,328899999.0
2007-03-05 13:20:00,221.863,221.887,221.765,221.774,235699999.0
2007-03-05 13:25:00,221.766,221.888,221.738,221.78,252400001.0
2007-03-05 13:30:00,221.772,221.976,221.772,221.888,208899999.0
2007-03-05 13:35:00,221.872,221.904,221.835,221.878,269000001.0
2007-03-05 13:40:00,221.864,221.914,221.746,221.903,321800003.0
2007-03-05 13:45:00,221.894,221.932,221.847,221.871,264399998.0
2007-03-05 13:50:00,221.88,222.042,221.855,222.035,212700001.0
2007-03-05 13:55:00,222.017,222.029,221.964,221.999,184500000.0
2007-03-05 14:00:00,221.98,221.999,221.878,221.973,319900003.0
2007-03-05 14:05:00,221.977,222.211,221.961,222.21,234300001.0
2007-03-05 14:10:00,222.247,222.27,222.124,222.124,244400001.0
2007-03-05 14:15:00,222.099,222.104,222.027,222.055,265000003.0
2007-03-05 14:20:00,222.044,222.051,221.894,221.962,362200000.0
2007-03-05 14:25:00,221.994,221.999,221.822,221.849,239999999.0
2007-03-05 14:30:00,221.831,221.94,221.801,221.897,244700000.0
2007-03-05 14:35:00,221.857,221.871,221.751,221.838,220900000.0
2007-03-05 14:40:00,221.821,221.821,221.693,221.764,211600000.0
2007-03-05 14:45:00,221.766,221.88,221.761,221.88,213700001.0
2007-03-05 14:50:00,221.893,221.913,221.86,221.898,279599999.0
2007-03-05 14:55:00,221.901,222.013,221.861,221.994,285700001.0
2007-03-05 15:00:00,221.999,222.028,221.942,221.985,370200001.0
2007-03-05 15:05:00,221.962,221.995,221.856,221.856,213100001.0
2007-03-05 15:10:00,221.837,221.859,221.352,221.352,327100004.0
2007-03-05 15:15:00,221.329,221.507,221.27,221.486,182899999.0
2007-03-05 15:20:00,221.486,221.668,221.486,221.668,248100000.0
2007-03-05 15:25:00,221.676,221.832,221.67,221.749,275700001.0
2007-03-05 15:30:00,221.743,221.783,221.696,221.762,211700000.0
2007-03-05 15:35:00,221.763,221.859,221.759,221.859,213900000.0
2007-03-05 15:40:00,221.889,221.909,221.836,221.894,345499999.0
2007-03-05 15:45:00,221.904,222.054,221.904,222.003,259600002.0
2007-03-05 15:50:00,221.96,221.96,221.762,221.811,229200000.0
2007-03-05 15:55:00,221.827,221.903,221.795,221.887,181800000.0
2007-03-05 16:00:00,221.9,221.995,221.9,221.987,308199998.0
2007-03-05 16:05:00,221.995,222.011,221.915,221.946,242100000.0
2007-03-05 16:10:00,221.922,221.922,221.826,221.859,144400000.0
2007-03-05 16:15:00,221.879,221.893,221.816,221.83,238699998.0
2007-03-05 16:20:00,221.835,221.953,221.835,221.921,321699999.0
2007-03-05 16:25:00,221.936,222.124,221.926,222.089,231200000.0
2007-03-05 16:30:00,222.093,222.171,222.063,222.171,279999999.0
2007-03-05 16:35:00,222.155,222.53,222.133,222.47,250600000.0
2007-03-05 16:40:00,222.461,222.815,222.408,222.815,197400000.0
2007-03-05 16:45:00,222.821,222.896,222.819,222.877,334800000.0
2007-03-05 16:50:00,222.906,223.356,222.906,223.356,275000001.0
2007-03-05 16:55:00,223.339,223.367,223.061,223.061,291699999.0
2007-03-05 17:00:00,223.057,223.059,222.756,222.855,282299999.0
2007-03-05 17:05:00,222.873,222.9,222.778,222.878,223899998.0
2007-03-05 17:10:00,222.922,223.773,222.922,223.694,256600000.0
2007-03-05 17:15:00,223.686,223.767,223.282,223.285,216700001.0
2007-03-05 17:20:00,223.374,223.449,223.355,223.396,196699999.0
2007-03-05 17:25:00,223.363,223.387,223.205,223.241,240200001.0
2007-03-05 17:30:00,223.272,223.491,223.272,223.319,256900002.0
2007-03-05 17:35:00,223.274,223.291,223.077,223.14,303699997.0
2007-03-05 17:40:00,223.134,223.482,223.129,223.378,262900000.0
2007-03-05 17:45:00,223.388,223.511,223.361,223.487,263300001.0
2007-03-05 17:50:00,223.501,223.615,223.477,223.541,265700000.0
2007-03-05 17:55:00,223.526,223.539,223.274,223.315,336199999.0
2007-03-05 18:00:00,223.332,223.466,223.311,223.422,2582100008.0
2007-03-05 18:05:00,223.428,223.613,223.394,223.602,3280900006.0
2007-03-05 18:10:00,223.607,223.688,223.259,223.259,2222200005.0
2007-03-05 18:15:00,223.242,223.359,223.186,223.359,2415700001.0
2007-03-05 18:20:00,223.394,223.61,223.217,223.27,3106499999.0
2007-03-05 18:25:00,223.283,223.457,223.263,223.417,2047600002.0
2007-03-05 18:30:00,223.412,223.427,223.256,223.279,2072099996.0
2007-03-05 18:35:00,223.257,223.285,223.211,223.248,1191899997.0
2007-03-05 18:40:00,223.237,223.273,223.164,223.172,1335700001.0
2007-03-05 18:45:00,223.181,223.245,223.128,223.137,747000001.0
2007-03-05 18:50:00,223.125,223.139,223.02,223.058,1212400002.0
2007-03-05 18:55:00,223.08,223.115,222.955,223.11,1246299999.0
2007-03-05 19:00:00,223.103,223.113,223.063,223.073,854600000.0
2007-03-05 19:05:00,223.04,223.057,222.893,222.986,1248900003.0
2007-03-05 19:10:00,222.985,223.066,222.944,222.986,734200005.0
2007-03-05 19:15:00,222.981,223.025,222.916,222.992,836300003.0
2007-03-05 19:20:00,222.997,223.033,222.927,223.033,876299999.0
2007-03-05 19:25:00,223.039,223.041,222.896,223.03,1217000001.0
2007-03-05 19:30:00,223.02,223.041,222.92,223.033,1074400000.0
2007-03-05 19:35:00,223.042,223.127,222.858,222.897,965000000.0
2007-03-05 19:40:00,222.901,222.94,222.852,222.909,1020899997.0
2007-03-05 19:45:00,222.918,222.964,222.801,222.957,765200002.0
2007-03-05 19:50:00,222.961,223.065,222.947,222.99,809400000.0
2007-03-05 19:55:00,223.023,223.103,222.967,223.045,874300000.0
2007-03-05 20:00:00,223.044,223.073,222.937,222.937,639399999.0
2007-03-05 20:05:00,222.927,222.945,222.85,222.887,744200002.0
2007-03-05 20:10:00,222.884,222.884,222.704,222.721,1224699999.0
2007-03-05 20:15:00,222.725,222.825,222.712,222.762,810800001.0
2007-03-05 20:20:00,222.757,222.757,222.607,222.607,1129100001.0
2007-03-05 20:25:00,222.601,222.739,222.601,222.62,1686900002.0
2007-03-05 20:30:00,222.616,222.667,222.546,222.568,1776999997.0
2007-03-05 20:35:00,222.578,222.729,222.578,222.682,822100003.0
2007-03-05 20:40:00,222.678,222.678,222.598,222.676,1423799999.0
2007-03-05 20:45:00,222.686,222.686,222.582,222.663,1080300001.0
2007-03-05 20:50:00,222.666,222.741,222.666,222.688,924499997.0
2007-03-05 20:55:00,222.671,222.743,222.617,222.718,1891900004.0
2007-03-05 21:00:00,222.727,222.817,222.677,222.677,1412400005.0
2007-03-05 21:05:00,222.732,222.77,222.683,222.738,813299998.0
2007-03-05 21:10:00,222.749,222.773,222.63,222.64,738399999.0
2007-03-05 21:15:00,222.648,222.672,222.602,222.645,910400000.0
2007-03-05 21:20:00,222.673,222.678,222.592,222.606,1239199997.0
2007-03-05 21:25:00,222.61,222.66,222.586,222.658,732600000.0
2007-03-05 21:30:00,222.664,222.719,222.647,222.71,560000000.0
2007-03-05 21:35:00,222.694,222.751,222.672,222.715,275700000.0
2007-03-05 21:40:00,222.74,222.77,222.696,222.724,539000000.0
2007-03-05 21:45:00,222.725,222.775,222.715,222.771,484800000.0
2007-03-05 21:50:00,222.793,222.804,222.699,222.737,316899999.0
2007-03-05 21:55:00,222.759,222.759,222.615,222.615,348000000.0
2007-03-05 22:00:00,222.609,222.692,222.609,222.657,846299998.0
2007-03-05 22:05:00,222.653,222.653,222.552,222.622,350600002.0
2007-03-05 22:10:00,222.631,222.633,222.516,222.594,283299999.0
2007-03-05 22:15:00,222.595,222.675,222.583,222.675,577800002.0
2007-03-05 22:20:00,222.687,222.758,222.577,222.758,310700001.0
2007-03-05 22:25:00,222.712,222.775,222.665,222.733,562400001.0
2007-03-05 22:30:00,222.742,222.756,222.677,222.741,787799998.0
2007-03-05 22:35:00,222.744,222.758,222.668,222.715,329599999.0
2007-03-05 22:40:00,222.728,222.753,222.616,222.681,372600001.0
2007-03-05 22:45:00,222.689,222.777,222.628,222.756,401000001.0
2007-03-05 22:50:00,222.773,222.796,222.703,222.703,391600000.0
2007-03-05 22:55:00,222.756,222.772,222.627,222.63,389300001.0
2007-03-05 23:00:00,222.601,222.607,222.437,222.47,263300000.0
2007-03-05 23:05:00,222.446,222.462,222.266,222.339,284400001.0
2007-03-05 23:10:00,222.332,222.417,222.298,222.417,203100000.0
2007-03-05 23:15:00,222.396,222.396,222.174,222.215,253600000.0
2007-03-05 23:20:00,222.203,222.203,222.109,222.135,282000002.0
2007-03-05 23:25:00,222.119,222.122,221.978,221.978,282099998.0
2007-03-05 23:30:00,222.044,222.059,222.003,222.004,287000002.0
2007-03-05 23:35:00,222.004,222.051,221.915,221.958,221099999.0
2007-03-05 23:40:00,221.977,222.002,221.896,221.936,215400001.0
2007-03-05 23:45:00,221.938,221.948,221.868,221.878,284299998.0
2007-03-05 23:50:00,221.866,221.885,221.751,221.766,299099999.0
2007-03-05 23:55:00,221.772,221.861,221.755,221.831,188200001.0
2007-03-06 00:00:00,221.816,221.997,221.774,221.962,162799999.0
2007-03-06 00:05:00,221.915,221.951,221.815,221.875,232800000.0
2007-03-06 00:10:00,221.856,221.882,221.794,221.832,299500002.0
2007-03-06 00:15:00,221.814,221.902,221.765,221.892,249600000.0
2007-03-06 00:20:00,221.896,221.896,221.695,221.695,297399998.0
2007-03-06 00:25:00,221.721,221.742,221.643,221.736,278900001.0
2007-03-06 00:30:00,221.713,221.749,221.67,221.689,211100000.0
2007-03-06 00:35:00,221.675,221.708,221.583,221.583,191300000.0
2007-03-06 00:40:00,221.582,221.594,221.282,221.33,221100000.0
2007-03-06 00:45:00,221.302,221.319,221.156,221.287,235200001.0
2007-03-06 00:50:00,221.324,221.336,221.212,221.212,303600001.0
2007-03-06 00:55:00,221.183,221.22,221.1,221.128,252199999.0
2007-03-06 01:00:00,221.132,221.137,221.059,221.116,241300001.0
2007-03-06 01:05:00,221.13,221.166,221.072,221.139,303500003.0
2007-03-06 01:10:00,221.139,221.306,221.139,221.249,326500000.0
2007-03-06 01:15:00,221.269,221.329,221.242,221.3,202300000.0
2007-03-06 01:20:00,221.301,221.509,221.279,221.507,290600001.0
2007-03-06 01:25:00,221.472,222.038,221.461,222.026,295200000.0
2007-03-06 01:30:00,222.018,222.074,221.903,221.903,251299999.0
2007-03-06 01:35:00,221.887,221.91,221.549,221.571,205600001.0
2007-03-06 01:40:00,221.559,221.582,221.482,221.52,202499999.0
2007-03-06 01:45:00,221.528,221.841,221.519,221.827,304999999.0
2007-03-06 01:50:00,221.816,221.893,221.783,221.882,333699999.0
2007-03-06 01:55:00,221.876,221.998,221.866,221.976,246099999.0
2007-03-06 02:00:00,221.987,222.344,221.987,222.319,258599998.0
2007-03-06 02:05:00,222.41,222.612,222.38,222.419,291900000.0
2007-03-06 02:10:00,222.424,222.584,222.37,222.496,258200000.0
2007-03-06 02:15:00,222.512,222.622,222.5,222.5,254800002.0
2007-03-06 02:20:00,222.481,222.49,222.368,222.49,254399999.0
2007-03-06 02:25:00,222.509,222.654,222.482,222.643,238100000.0
2007-03-06 02:30:00,222.646,223.079,222.645,223.079,248200001.0
2007-03-06 02:35:00,223.052,223.067,222.883,222.904,272300000.0
2007-03-06 02:40:00,222.896,222.979,222.809,222.832,212700001.0
2007-03-06 02:45:00,222.813,222.856,222.754,222.773,284900001.0
2007-03-06 02:50:00,222.775,222.797,222.67,222.713,220900000.0
2007-03-06 02:55:00,222.696,222.87,222.676,222.72,252000002.0
2007-03-06 03:00:00,222.706,222.924,222.668,222.918,225199999.0
2007-03-06 03:05:00,222.945,223.102,222.925,223.097,242700002.0
2007-03-06 03:10:00,223.095,223.456,223.069,223.443,229200001.0
2007-03-06 03:15:00,223.459,223.485,223.285,223.333,207900002.0
2007-03-06 03:20:00,223.317,223.334,223.259,223.274,375799998.0
2007-03-06 03:25:00,223.253,223.337,223.214,223.337,241600000.0
2007-03-06 03:30:00,223.322,223.584,223.321,223.554,275400000.0
2007-03-06 03:35:00,223.519,223.637,223.51,223.637,298500001.0
2007-03-06 03:40:00,223.603,223.607,223.541,223.595,268400001.0
2007-03-06 03:45:00,223.597,223.598,223.338,223.398,294700000.0
2007-03-06 03:50:00,223.41,223.52,223.398,223.48,202500000.0
2007-03-06 03:55:00,223.474,223.474,223.375,223.389,299600001.0
2007-03-06 04:00:00,223.361,223.376,223.23,223.312,256599998.0
2007-03-06 04:05:00,223.326,223.78,223.326,223.78,257799999.0
2007-03-06 04:10:00,223.798,223.928,223.778,223.919,262700001.0
2007-03-06 04:15:00,223.944,223.962,223.854,223.876,242499999.0
2007-03-06 04:20:00,223.887,224.017,223.815,224.017,285700000.0
2007-03-06 04:25:00,224.041,224.476,224.041,224.468,209200000.0
2007-03-06 04:30:00,224.469,224.473,224.229,224.229,171100000.0
2007-03-06 04:35:00,224.188,224.188,223.988,224.063,208500000.0
2007-03-06 04:40:00,224.058,224.15,224.015,224.064,268600001.0
2007-03-06 04:45:00,224.065,224.316,223.981,224.316,198999999.0
2007-03-06 04:50:00,224.344,224.347,224.248,224.325,258900000.0
2007-03-06 04:55:00,224.324,224.327,224.14,224.197,294000001.0
2007-03-06 05:00:00,224.208,224.578,224.204,224.556,210900000.0
2007-03-06 05:05:00,224.556,224.564,224.456,224.495,274099998.0
2007-03-06 05:10:00,224.459,224.486,224.327,224.385,306700001.0
2007-03-06 05:15:00,224.391,224.559,224.332,224.559,219699998.0
2007-03-06 05:20:00,224.588,224.611,224.503,224.505,211600000.0
2007-03-06 05:25:00,224.507,224.533,224.405,224.422,280800001.0
2007-03-06 05:30:00,224.454,224.539,224.395,224.539,324800000.0
2007-03-06 05:35:00,224.544,224.565,224.477,224.499,285800000.0
2007-03-06 05:40:00,224.508,224.533,224.369,224.387,232700001.0
2007-03-06 05:45:00,224.392,224.405,224.333,224.405,211400001.0
2007-03-06 05:50:00,224.363,224.491,224.316,224.436,221000001.0
2007-03-06 05:55:00,224.388,224.518,224.388,224.509,314800001.0
2007-03-06 06:00:00,224.511,224.69,224.511,224.67,286700001.0
2007-03-06 06:05:00,224.652,224.677,224.575,224.577,254900000.0
2007-03-06 06:10:00,224.569,224.622,224.569,224.603,251800001.0
2007-03-06 06:15:00,224.604,224.819,224.585,224.792,240600000.0
2007-03-06 06:20:00,224.788,224.788,224.694,224.694,309100000.0
2007-03-06 06:25:00,224.687,224.75,224.675,224.72,310500000.0
2007-03-06 06:30:00,224.715,224.754,224.687,224.73,270300002.0
2007-03-06 06:35:00,224.716,224.716,224.51,224.575,238500001.0
2007-03-06 06:40:00,224.553,224.594,224.451,224.499,271000000.0
2007-03-06 06:45:00,224.474,224.535,224.428,224.428,288699999.0
2007-03-06 06:50:00,224.456,224.465,224.257,224.261,207200000.0
2007-03-06 06:55:00,224.246,224.273,224.147,224.172,207700000.0
2007-03-06 07:00:00,224.166,224.337,224.157,224.253,211900000.0
2007-03-06 07:05:00,224.248,224.281,224.141,224.145,352100001.0
2007-03-06 07:10:00,224.157,224.23,224.096,224.23,290000001.0
2007-03-06 07:15:00,224.205,224.277,224.179,224.224,250699997.0
2007-03-06 07:20:00,224.173,224.173,223.911,223.935,237800001.0
2007-03-06 07:25:00,223.94,224.065,223.903,224.031,201200000.0
2007-03-06 07:30:00,224.015,224.033,223.956,223.956,223300000.0
2007-03-06 07:35:00,223.949,223.997,223.912,223.912,232200000.0
2007-03-06 07:40:00,223.962,223.962,223.818,223.89,174799999.0
2007-03-06 07:45:00,223.888,223.941,223.839,223.914,298899997.0
2007-03-06 07:50:00,223.903,223.998,223.881,223.998,212800000.0
2007-03-06 07:55:00,223.994,224.195,223.994,224.195,280100000.0
2007-03-06 08:00:00,224.2,224.257,224.144,224.25,365800000.0
2007-03-06 08:05:00,224.256,224.293,224.153,224.218,216700000.0
2007-03-06 08:10:00,224.213,224.277,224.168,224.264,190000000.0
2007-03-06 08:15:00,224.253,224.258,224.188,224.223,272700000.0
2007-03-06 08:20:00,224.233,224.247,224.111,224.111,272600001.0
2007-03-06 08:25:00,224.142,224.229,224.139,224.22,252399999.0
2007-03-06 08:30:00,224.215,224.235,223.921,223.965,306099999.0
2007-03-06 08:35:00,223.96,224.004,223.857,223.894,261600002.0
2007-03-06 08:40:00,223.9,223.932,223.843,223.898,203600001.0
2007-03-06 08:45:00,223.882,224.025,223.882,223.993,228000001.0
2007-03-06 08:50:00,224.03,224.038,223.946,224.022,213100000.0
2007-03-06 08:55:00,224.044,224.079,223.946,223.946,223899999.0
2007-03-06 09:00:00,223.941,224.028,223.924,223.938,221500000.0
2007-03-06 09:05:00,223.931,224.07,223.897,224.036,233400001.0
2007-03-06 09:10:00,224.082,224.194,224.0,224.017,165300001.0
2007-03-06 09:15:00,224.005,224.087,223.956,224.028,201000000.0
2007-03-06 09:20:00,224.026,224.075,224.003,224.075,277700001.0
2007-03-06 09:25:00,224.058,224.144,224.029,224.055,303999999.0
2007-03-06 09:30:00,224.043,224.047,223.965,224.034,319500001.0
2007-03-06 09:35:00,224.029,224.064,224.002,224.049,279599996.0
2007-03-06 09:40:00,224.038,224.396,224.024,224.396,237399999.0
2007-03-06 09:45:00,224.404,224.767,224.381,224.752,239200000.0
2007-03-06 09:50:00,224.801,224.807,224.413,224.413,236900001.0
2007-03-06 09:55:00,224.429,224.515,224.402,224.402,165200002.0
2007-03-06 10:00:00,224.431,224.51,224.423,224.497,242600000.0
2007-03-06 10:05:00,224.505,224.524,224.362,224.365,245799999.0
2007-03-06 10:10:00,224.369,224.401,224.338,224.34,198099999.0
2007-03-06 10:15:00,224.314,224.314,224.203,224.232,272500000.0
2007-03-06 10:20:00,224.224,224.262,224.167,224.228,238399999.0
2007-03-06 10:25:00,224.248,224.348,224.228,224.329,292400003.0
2007-03-06 10:30:00,224.378,224.443,224.362,224.443,253700001.0
2007-03-06 10:35:00,224.466,224.52,224.426,224.458,189799999.0
2007-03-06 10:40:00,224.441,224.485,224.389,224.484,281000001.0
2007-03-06 10:45:00,224.493,224.493,224.396,224.433,279799998.0
2007-03-06 10:50:00,224.439,224.586,224.416,224.576,243600001.0
2007-03-06 10:55:00,224.567,224.567,224.314,224.356,167100000.0
2007-03-06 11:00:00,224.361,224.378,224.299,224.32,252899999.0
2007-03-06 11:05:00,224.318,224.326,224.198,224.201,176400000.0
2007-03-06 11:10:00,224.185,224.2,224.02,224.02,208600001.0
2007-03-06 11:15:00,224.02,224.158,224.003,224.15,235699999.0
2007-03-06 11:20:00,224.144,224.165,224.015,224.015,346599998.0
2007-03-06 11:25:00,224.02,224.222,224.02,224.196,181199999.0
2007-03-06 11:30:00,224.205,224.375,224.164,224.369,239700000.0
2007-03-06 11:35:00,224.343,224.441,224.339,224.431,307199998.0
2007-03-06 11:40:00,224.413,224.436,224.338,224.344,240200000.0
2007-03-06 11:45:00,224.347,224.402,224.334,224.401,199399999.0
2007-03-06 11:50:00,224.399,224.421,224.332,224.406,181500000.0
2007-03-06 11:55:00,224.405,224.405,224.227,224.307,206800000.0
2007-03-06 12:00:00,224.293,224.309,224.226,224.274,255800000.0
2007-03-06 12:05:00,224.272,224.309,224.255,224.289,172100001.0
2007-03-06 12:10:00,224.292,224.309,224.222,224.284,224300001.0
2007-03-06 12:15:00,224.285,224.373,224.28,224.373,296500000.0
2007-03-06 12:20:00,224.381,224.49,224.375,224.467,287700002.0
2007-03-06 12:25:00,224.454,224.454,224.361,224.361,167100000.0
2007-03-06 12:30:00,224.357,224.377,224.286,224.331,208500002.0
2007-03-06 12:35:00,224.323,224.423,224.306,224.362,347500000.0
2007-03-06 12:40:00,224.359,224.455,224.322,224.421,266999999.0
2007-03-06 12:45:00,224.411,224.436,224.279,224.35,271200001.0
2007-03-06 12:50:00,224.367,224.383,224.29,224.325,256900000.0
2007-03-06 12:55:00,224.314,224.636,224.303,224.623,213499999.0
2007-03-06 13:00:00,224.648,224.732,224.597,224.597,258200000.0
2007-03-06 13:05:00,224.632,224.725,224.597,224.644,274600002.0
2007-03-06 13:10:00,224.652,224.686,224.545,224.604,315199999.0
2007-03-06 13:15:00,224.6,224.642,224.556,224.556,258200000.0
2007-03-06 13:20:00,224.57,224.57,224.502,224.518,277999999.0
2007-03-06 13:25:00,224.485,224.544,224.476,224.544,178400000.0
2007-03-06 13:30:00,224.557,224.599,224.5,224.571,277200000.0
2007-03-06 13:35:00,224.552,224.566,224.471,224.553,208100002.0
2007-03-06 13:40:00,224.542,224.591,224.5,224.562,262700001.0
2007-03-06 13:45:00,224.545,224.681,224.506,224.681,217600000.0
2007-03-06 13:50:00,224.728,224.797,224.651,224.669,236200002.0
2007-03-06 13:55:00,224.664,224.723,224.627,224.684,126500000.0
2007-03-06 14:00:00,224.684,224.854,224.635,224.854,235100000.0
2007-03-06 14:05:00,224.871,224.873,224.715,224.715,187100000.0
2007-03-06 14:10:00,224.73,224.751,224.668,224.695,292899998.0
2007-03-06 14:15:00,224.691,224.691,224.54,224.54,243600000.0
2007-03-06 14:20:00,224.514,224.562,224.486,224.497,270800000.0
2007-03-06 14:25:00,224.522,224.629,224.512,224.622,239900000.0
2007-03-06 14:30:00,224.598,224.635,224.59,224.602,339400001.0
2007-03-06 14:35:00,224.595,224.678,224.573,224.67,284100001.0
2007-03-06 14:40:00,224.676,224.685,224.549,224.595,186299999.0
2007-03-06 14:45:00,224.587,224.596,224.506,224.553,185800000.0
2007-03-06 14:50:00,224.552,224.604,224.538,224.586,240200000.0
2007-03-06 14:55:00,224.592,224.608,224.52,224.529,313900000.0
2007-03-06 15:00:00,224.55,224.6,224.508,224.508,250999999.0
2007-03-06 15:05:00,224.468,224.55,224.462,224.508,273900000.0
2007-03-06 15:10:00,224.495,224.603,224.481,224.603,299899998.0
2007-03-06 15:15:00,224.592,224.628,224.482,224.53,206100000.0
2007-03-06 15:20:00,224.533,224.54,224.384,224.397,226400001.0
2007-03-06 15:25:00,224.372,224.372,224.096,224.147,260500000.0
2007-03-06 15:30:00,224.122,224.164,224.037,224.089,262400000.0
2007-03-06 15:35:00,224.109,224.146,223.936,223.936,313800002.0
2007-03-06 15:40:00,223.925,224.035,223.893,223.927,258100001.0
2007-03-06 15:45:00,223.93,223.983,223.892,223.912,227400000.0
2007-03-06 15:50:00,223.888,223.888,223.657,223.7,242800001.0
2007-03-06 15:55:00,223.706,223.725,223.563,223.607,196599999.0
2007-03-06 16:00:00,223.612,223.675,223.496,223.667,260700002.0
2007-03-06 16:05:00,223.65,223.985,223.628,223.985,199200001.0
2007-03-06 16:10:00,223.933,224.006,223.899,223.917,264999998.0
2007-03-06 16:15:00,223.924,223.961,223.891,223.891,222799999.0
2007-03-06 16:20:00,223.892,224.02,223.887,223.931,261100001.0
2007-03-06 16:25:00,223.921,224.008,223.882,224.008,215900000.0
2007-03-06 16:30:00,224.01,224.212,224.01,224.167,253800000.0
2007-03-06 16:35:00,224.109,224.211,224.109,224.14,232399999.0
2007-03-06 16:40:00,224.126,224.158,224.082,224.136,298200001.0
2007-03-06 16:45:00,224.135,224.194,224.111,224.167,349399999.0
2007-03-06 16:50:00,224.172,224.225,224.116,224.116,252300000.0
2007-03-06 16:55:00,224.084,224.135,224.061,224.081,244300000.0
2007-03-06 17:00:00,224.057,224.147,224.031,224.045,243000000.0
2007-03-06 17:05:00,224.031,224.039,223.863,223.873,173699999.0
2007-03-06 17:10:00,223.898,224.039,223.892,224.02,202300000.0
2007-03-06 17:15:00,224.028,224.045,223.894,223.894,231200001.0
2007-03-06 17:20:00,223.876,223.922,223.829,223.829,201600000.0
2007-03-06 17:25:00,223.812,223.881,223.799,223.874,247200001.0
2007-03-06 17:30:00,223.886,224.034,223.886,224.025,242199997.0
2007-03-06 17:35:00,224.013,224.05,223.957,224.03,268800000.0
2007-03-06 17:40:00,224.003,224.008,223.901,223.945,200800000.0
2007-03-06 17:45:00,223.951,223.951,223.835,223.835,301600001.0
2007-03-06 17:50:00,223.849,223.849,223.735,223.766,242999999.0
2007-03-06 17:55:00,223.755,223.846,223.722,223.803,259700002.0
2007-03-06 18:00:00,223.802,223.897,223.78,223.887,2502199997.0
2007-03-06 18:05:00,223.914,224.104,223.883,224.035,3147300000.0
2007-03-06 18:10:00,224.081,224.111,224.032,224.058,2426199996.0
2007-03-06 18:15:00,224.109,224.258,224.096,224.225,2375400002.0
2007-03-06 18:20:00,224.216,224.262,224.185,224.23,3092600003.0
2007-03-06 18:25:00,224.232,224.32,224.164,224.32,2091200003.0
2007-03-06 18:30:00,224.33,224.333,224.224,224.236,2059899998.0
2007-03-06 18:35:00,224.228,224.309,224.184,224.309,1272700002.0
2007-03-06 18:40:00,224.317,224.446,224.309,224.423,1307500001.0
2007-03-06 18:45:00,224.429,224.484,224.393,224.408,787700002.0
2007-03-06 18:50:00,224.406,224.456,224.322,224.355,1253000000.0
2007-03-06 18:55:00,224.369,224.476,224.361,224.458,1073399998.0
2007-03-06 19:00:00,224.465,224.564,224.464,224.54,735699999.0
2007-03-06 19:05:00,224.546,224.602,224.507,224.599,1566100002.0
2007-03-06 19:10:00,224.605,224.668,224.596,224.629,693299996.0
2007-03-06 19:15:00,224.633,224.641,224.508,224.52,906600002.0
2007-03-06 19:20:00,224.508,224.573,224.499,224.555,1098999999.0
2007-03-06 19:25:00,224.57,224.594,224.486,224.504,1186900002.0
2007-03-06 19:30:00,224.513,224.527,224.428,224.465,1203399997.0
2007-03-06 19:35:00,224.449,224.488,224.412,224.43,1005100000.0
2007-03-06 19:40:00,224.429,224.444,224.325,224.373,1157199996.0
2007-03-06 19:45:00,224.398,224.537,224.398,224.503,637200000.0
2007-03-06 19:50:00,224.515,224.53,224.451,224.51,877699998.0
2007-03-06 19:55:00,224.512,224.534,224.457,224.457,903999997.0
2007-03-06 20:00:00,224.448,224.498,224.426,224.455,585100003.0
2007-03-06 20:05:00,224.445,224.469,224.406,224.449,898500004.0
2007-03-06 20:10:00,224.442,224.5,224.394,224.488,1339200001.0
2007-03-06 20:15:00,224.485,224.485,224.408,224.469,873600001.0
2007-03-06 20:20:00,224.475,224.506,224.441,224.464,1035700003.0
2007-03-06 20:25:00,224.463,224.49,224.412,224.455,1575899996.0
2007-03-06 20:30:00,224.451,224.508,224.429,224.508,1928799999.0
2007-03-06 20:35:00,224.508,224.573,224.475,224.532,746799996.0
2007-03-06 20:40:00,224.538,224.568,224.488,224.549,1476100001.0
2007-03-06 20:45:00,224.545,224.574,224.492,224.56,1239599997.0
2007-03-06 20:50:00,224.56,224.601,224.472,224.485,987700002.0
2007-03-06 20:55:00,224.498,224.58,224.45,224.58,1737000001.0
2007-03-06 21:00:00,224.589,224.702,224.551,224.654,1359199997.0
2007-03-06 21:05:00,224.656,224.753,224.655,224.683,807799997.0
2007-03-06 21:10:00,224.691,224.723,224.672,224.694,738399999.0
2007-03-06 21:15:00,224.703,224.846,224.643,224.795,1104900003.0
2007-03-06 21:20:00,224.79,224.852,224.757,224.835,1111600002.0
2007-03-06 21:25:00,224.85,225.064,224.838,225.04,737700005.0
2007-03-06 21:30:00,225.061,225.096,225.031,225.096,563600000.0
2007-03-06 21:35:00,225.084,225.12,225.04,225.077,303500001.0
2007-03-06 21:40:00,225.085,225.1,225.005,225.015,437200001.0
2007-03-06 21:45:00,225.022,225.07,225.0,225.04,574899999.0
2007-03-06 21:50:00,225.053,225.094,224.992,225.072,315799998.0
2007-03-06 21:55:00,225.07,225.095,225.032,225.045,335799999.0
2007-03-06 22:00:00,225.019,225.044,224.981,225.012,853599998.0
2007-03-06 22:05:00,224.997,225.056,224.993,225.016,249800001.0
2007-03-06 22:10:00,225.006,225.112,224.999,225.107,259400000.0
2007-03-06 22:15:00,225.117,225.299,225.106,225.286,625800001.0
2007-03-06 22:20:00,225.305,225.351,225.251,225.351,335800000.0
2007-03-06 22:25:00,225.348,225.421,225.322,225.38,539899997.0
2007-03-06 22:30:00,225.388,225.416,225.323,225.347,687500001.0
2007-03-06 22:35:00,225.401,225.438,225.342,225.344,267400002.0
2007-03-06 22:40:00,225.343,225.373,225.282,225.282,359899998.0
2007-03-06 22:45:00,225.336,225.336,225.211,225.211,452099998.0
2007-03-06 22:50:00,225.21,225.21,225.11,225.16,397799999.0
2007-03-06 22:55:00,225.162,225.208,225.106,225.19,313700000.0
2007-03-06 23:00:00,225.2,225.228,225.141,225.187,281600000.0
2007-03-06 23:05:00,225.176,225.214,225.062,225.097,199999998.0
2007-03-06 23:10:00,225.076,225.083,225.007,225.025,234300001.0
2007-03-06 23:15:00,225.039,225.062,224.875,224.883,203300002.0
2007-03-06 23:20:00,224.871,225.001,224.819,225.001,294700000.0
2007-03-06 23:25:00,224.987,225.009,224.937,224.988,243300001.0
2007-03-06 23:30:00,224.974,225.048,224.953,224.982,285300003.0
2007-03-06 23:35:00,224.989,225.07,224.979,225.033,237700001.0
2007-03-06 23:40:00,225.023,225.023,224.927,224.981,254500000.0
2007-03-06 23:45:00,224.963,225.144,224.949,225.13,255600000.0
2007-03-06 23:50:00,225.13,225.15,225.07,225.094,188100000.0
2007-03-06 23:55:00,225.11,225.17,225.032,225.17,286600001.0
2007-03-07 00:00:00,225.176,225.252,225.15,225.252,150799999.0
2007-03-07 00:05:00,225.247,225.408,225.247,225.345,326700000.0
2007-03-07 00:10:00,225.345,225.428,225.31,225.42,299700004.0
2007-03-07 00:15:00,225.431,225.535,225.431,225.532,272900000.0
2007-03-07 00:20:00,225.521,225.533,225.373,225.427,248800000.0
2007-03-07 00:25:00,225.439,225.526,225.393,225.526,302000000.0
2007-03-07 00:30:00,225.554,225.581,225.523,225.533,255000001.0
2007-03-07 00:35:00,225.51,225.555,225.492,225.545,201700000.0
2007-03-07 00:40:00,225.535,225.548,225.463,225.527,192400000.0
2007-03-07 00:45:00,225.529,225.591,225.514,225.573,206300000.0
2007-03-07 00:50:00,225.593,225.646,225.539,225.646,241100000.0
2007-03-07 00:55:00,225.64,225.791,225.629,225.765,259499998.0
2007-03-07 01:00:00,225.77,225.97,225.764,225.964,219700001.0
2007-03-07 01:05:00,225.973,226.08,225.968,226.073,277500000.0
2007-03-07 01:10:00,226.111,226.124,225.942,225.98,228000000.0
2007-03-07 01:15:00,226.009,226.046,226.001,226.024,249800001.0
2007-03-07 01:20:00,226.023,226.193,225.985,226.193,236600001.0
2007-03-07 01:25:00,226.155,226.179,226.101,226.124,296399998.0
2007-03-07 01:30:00,226.125,226.161,226.056,226.158,203800002.0
2007-03-07 01:35:00,226.159,226.176,226.104,226.154,207300000.0
2007-03-07 01:40:00,226.136,226.149,225.985,225.985,223599999.0
2007-03-07 01:45:00,225.951,225.969,225.83,225.894,230700001.0
2007-03-07 01:50:00,225.882,225.888,225.75,225.802,255600001.0
2007-03-07 01:55:00,225.798,225.974,225.784,225.953,254700001.0
2007-03-07 02:00:00,225.946,225.985,225.858,225.858,208200002.0
2007-03-07 02:05:00,225.874,225.927,225.836,225.836,179200000.0
2007-03-07 02:10:00,225.888,225.961,225.853,225.906,285100001.0
2007-03-07 02:15:00,225.919,225.958,225.828,225.885,274800000.0
2007-03-07 02:20:00,225.894,225.937,225.876,225.91,309200003.0
2007-03-07 02:25:00,225.925,225.938,225.873,225.915,234700000.0
2007-03-07 02:30:00,225.91,226.093,225.908,226.07,365400000.0
2007-03-07 02:35:00,226.082,226.082,225.961,225.972,276700000.0
2007-03-07 02:40:00,225.981,226.07,225.98,226.056,269200001.0
2007-03-07 02:45:00,226.043,226.072,225.991,225.994,204100000.0
2007-03-07 02:50:00,225.966,226.004,225.921,225.973,240700000.0
2007-03-07 02:55:00,225.956,225.969,225.637,225.645,228200000.0
2007-03-07 03:00:00,225.609,225.609,225.351,225.452,231600000.0
2007-03-07 03:05:00,225.451,225.517,225.427,225.513,259400001.0
2007-03-07 03:10:00,225.526,225.526,225.411,225.443,229500000.0
2007-03-07 03:15:00,225.458,225.475,225.339,225.348,223899999.0
2007-03-07 03:20:00,225.347,225.419,225.202,225.216,333000000.0
2007-03-07 03:25:00,225.19,225.237,224.359,224.359,195500000.0
2007-03-07 03:30:00,224.264,224.264,223.933,224.168,244200000.0
2007-03-07 03:35:00,224.201,224.878,224.201,224.878,181900000.0
2007-03-07 03:40:00,224.873,225.089,224.395,224.395,313200000.0
2007-03-07 03:45:00,224.389,224.726,224.319,224.679,286899997.0
2007-03-07 03:50:00,224.662,224.662,224.584,224.584,255000001.0
2007-03-07 03:55:00,224.59,224.59,224.49,224.54,307799999.0
2007-03-07 04:00:00,224.506,224.582,224.275,224.481,245300000.0
2007-03-07 04:05:00,224.451,224.451,224.344,224.435,298100000.0
2007-03-07 04:10:00,224.468,224.58,224.436,224.475,260200002.0
2007-03-07 04:15:00,224.475,224.68,224.466,224.68,296100001.0
2007-03-07 04:20:00,224.691,224.774,224.611,224.626,293300000.0
2007-03-07 04:25:00,224.611,224.625,224.555,224.613,268999999.0
2007-03-07 04:30:00,224.626,224.676,224.563,224.662,164700000.0
2007-03-07 04:35:00,224.675,224.696,224.632,224.679,214500000.0
2007-03-07 04:40:00,224.679,224.708,224.606,224.65,278700000.0
2007-03-07 04:45:00,224.63,224.707,224.63,224.698,284100000.0
2007-03-07 04:50:00,224.688,224.688,224.632,224.661,324400001.0
2007-03-07 04:55:00,224.657,224.71,224.624,224.651,168699999.0
2007-03-07 05:00:00,224.654,224.654,224.588,224.601,244899999.0
2007-03-07 05:05:00,224.613,224.654,224.539,224.553,194400000.0
2007-03-07 05:10:00,224.542,224.582,224.492,224.549,298000001.0
2007-03-07 05:15:00,224.517,224.547,224.38,224.38,236700000.0
2007-03-07 05:20:00,224.366,224.404,224.198,224.202,291200001.0
2007-03-07 05:25:00,224.14,224.3,224.077,224.3,285400001.0
2007-03-07 05:30:00,224.329,224.738,224.312,224.71,383900001.0
2007-03-07 05:35:00,224.733,224.892,224.733,224.815,209500000.0
2007-03-07 05:40:00,224.802,224.819,224.753,224.797,191000000.0
2007-03-07 05:45:00,224.789,224.8,224.677,224.71,329300000.0
2007-03-07 05:50:00,224.681,224.808,224.681,224.754,196400000.0
2007-03-07 05:55:00,224.751,224.777,224.718,224.737,219299999.0
2007-03-07 06:00:00,224.744,224.785,224.735,224.784,236200000.0
2007-03-07 06:05:00,224.783,224.835,224.759,224.829,267900000.0
2007-03-07 06:10:00,224.842,224.842,224.726,224.761,264300000.0
2007-03-07 06:15:00,224.75,224.781,224.706,224.738,234400001.0
2007-03-07 06:20:00,224.75,224.754,224.656,224.733,233599999.0
2007-03-07 06:25:00,224.736,224.866,224.735,224.851,274000002.0
2007-03-07 06:30:00,224.813,224.886,224.793,224.867,178200000.0
2007-03-07 06:35:00,224.861,225.099,224.86,224.995,282600000.0
2007-03-07 06:40:00,224.989,225.033,224.633,224.646,269900000.0
2007-03-07 06:45:00,224.632,224.649,224.524,224.569,266600000.0
2007-03-07 06:50:00,224.592,224.689,224.541,224.562,287299999.0
2007-03-07 06:55:00,224.526,224.552,224.318,224.342,247200001.0
2007-03-07 07:00:00,224.331,224.449,224.317,224.435,215499997.0
2007-03-07 07:05:00,224.47,224.592,224.276,224.276,316400001.0
2007-03-07 07:10:00,224.282,224.331,224.179,224.288,261400001.0
2007-03-07 07:15:00,224.304,224.365,224.275,224.286,236700000.0
2007-03-07 07:20:00,224.278,224.283,224.165,224.265,225900001.0
2007-03-07 07:25:00,224.275,224.288,224.197,224.241,318200000.0
2007-03-07 07:30:00,224.242,224.276,224.214,224.248,182500000.0
2007-03-07 07:35:00,224.245,224.288,224.224,224.26,256300001.0
2007-03-07 07:40:00,224.266,224.387,224.246,224.371,320599998.0
2007-03-07 07:45:00,224.361,224.391,224.288,224.288,272800000.0
2007-03-07 07:50:00,224.279,224.34,224.273,224.324,325900002.0
2007-03-07 07:55:00,224.303,224.364,224.295,224.321,238300000.0
2007-03-07 08:00:00,224.319,224.381,224.271,224.367,225799999.0
2007-03-07 08:05:00,224.371,224.553,224.32,224.535,323800002.0
2007-03-07 08:10:00,224.538,224.583,224.487,224.505,217200001.0
2007-03-07 08:15:00,224.489,224.582,224.478,224.505,231999999.0
2007-03-07 08:20:00,224.494,224.512,224.446,224.498,244299999.0
2007-03-07 08:25:00,224.485,224.56,224.457,224.475,274799998.0
2007-03-07 08:30:00,224.462,224.526,224.446,224.51,335400000.0
2007-03-07 08:35:00,224.502,224.555,224.492,224.51,196199999.0
2007-03-07 08:40:00,224.538,224.633,224.538,224.599,290500001.0
2007-03-07 08:45:00,224.589,224.698,224.578,224.683,230300000.0
2007-03-07 08:50:00,224.691,224.74,224.651,224.737,194599998.0
2007-03-07 08:55:00,224.748,224.752,224.531,224.57,230500001.0
2007-03-07 09:00:00,224.586,224.633,224.542,224.558,203000000.0
2007-03-07 09:05:00,224.55,224.57,224.517,224.518,267099999.0
2007-03-07 09:10:00,224.539,224.572,224.458,224.46,227999999.0
2007-03-07 09:15:00,224.475,224.611,224.467,224.611,223099999.0
2007-03-07 09:20:00,224.613,224.63,224.574,224.599,303700000.0
2007-03-07 09:25:00,224.603,224.756,224.593,224.74,265999999.0
2007-03-07 09:30:00,224.733,224.782,224.705,224.748,242000000.0
2007-03-07 09:35:00,224.729,224.729,224.641,224.697,265900001.0
2007-03-07 09:40:00,224.701,224.93,224.701,224.827,206900000.0
2007-03-07 09:45:00,224.83,224.902,224.814,224.814,324400002.0
2007-03-07 09:50:00,224.797,224.797,224.656,224.656,269300003.0
2007-03-07 09:55:00,224.635,224.774,224.608,224.737,206599999.0
2007-03-07 10:00:00,224.733,224.743,224.517,224.583,254800001.0
2007-03-07 10:05:00,224.589,224.629,224.542,224.607,212500001.0
2007-03-07 10:10:00,224.602,224.626,224.593,224.605,157000000.0
2007-03-07 10:15:00,224.616,224.633,224.56,224.599,233900000.0
2007-03-07 10:20:00,224.61,224.655,224.56,224.655,195900001.0
2007-03-07 10:25:00,224.69,224.793,224.649,224.76,280900002.0
2007-03-07 10:30:00,224.765,224.84,224.73,224.759,260500001.0
2007-03-07 10:35:00,224.776,224.857,224.776,224.813,181100000.0
2007-03-07 10:40:00,224.812,224.812,224.708,224.708,241299999.0
2007-03-07 10:45:00,224.709,224.709,224.648,224.665,283400000.0
2007-03-07 10:50:00,224.648,224.69,224.618,224.69,275900002.0
2007-03-07 10:55:00,224.686,224.694,224.546,224.546,198300001.0
2007-03-07 11:00:00,224.529,224.592,224.468,224.515,194300001.0
2007-03-07 11:05:00,224.491,224.567,224.491,224.567,177500000.0
2007-03-07 11:10:00,224.577,224.59,224.383,224.383,219499999.0
2007-03-07 11:15:00,224.359,224.434,224.353,224.405,260399999.0
2007-03-07 11:20:00,224.388,224.423,224.316,224.325,181700000.0
2007-03-07 11:25:00,224.324,224.389,224.311,224.385,177000000.0
2007-03-07 11:30:00,224.404,224.526,224.404,224.52,258100001.0
2007-03-07 11:35:00,224.507,224.554,224.5,224.547,294900000.0
2007-03-07 11:40:00,224.548,224.585,224.472,224.492,353800001.0
2007-03-07 11:45:00,224.473,224.505,224.409,224.482,220500000.0
2007-03-07 11:50:00,224.476,224.681,224.464,224.641,269700002.0
2007-03-07 11:55:00,224.634,224.735,224.602,224.734,180400000.0
2007-03-07 12:00:00,224.716,224.742,224.665,224.678,286799998.0
2007-03-07 12:05:00,224.701,224.761,224.676,224.71,241600001.0
2007-03-07 12:10:00,224.707,224.725,224.643,224.697,247400000.0
2007-03-07 12:15:00,224.69,224.699,224.597,224.613,285700000.0
2007-03-07 12:20:00,224.613,224.668,224.613,224.654,206499999.0
2007-03-07 12:25:00,224.657,224.666,224.548,224.582,170699999.0
2007-03-07 12:30:00,224.57,224.62,224.565,224.615,259399998.0
2007-03-07 12:35:00,224.632,224.652,224.579,224.593,355900002.0
2007-03-07 12:40:00,224.633,224.703,224.606,224.703,209900002.0
2007-03-07 12:45:00,224.695,224.723,224.651,224.703,203100000.0
2007-03-07 12:50:00,224.737,224.747,224.68,224.701,244300001.0
2007-03-07 12:55:00,224.674,224.696,224.625,224.637,251800002.0
2007-03-07 13:00:00,224.633,224.728,224.626,224.714,266099997.0
2007-03-07 13:05:00,224.754,224.754,224.599,224.678,254599999.0
2007-03-07 13:10:00,224.654,224.694,224.643,224.675,225500002.0
2007-03-07 13:15:00,224.685,224.698,224.555,224.568,257400001.0
2007-03-07 13:20:00,224.597,224.597,224.506,224.511,257599998.0
2007-03-07 13:25:00,224.505,224.547,224.494,224.541,228699999.0
2007-03-07 13:30:00,224.525,224.575,224.37,224.387,223300000.0
2007-03-07 13:35:00,224.386,224.392,224.323,224.361,233799999.0
2007-03-07 13:40:00,224.387,224.494,224.376,224.494,202200000.0
2007-03-07 13:45:00,224.472,224.49,224.427,224.478,311700002.0
2007-03-07 13:50:00,224.479,224.524,224.448,224.474,242799999.0
2007-03-07 13:55:00,224.464,224.526,224.459,224.48,181700000.0
2007-03-07 14:00:00,224.455,224.503,224.408,224.473,203600001.0
2007-03-07 14:05:00,224.459,224.462,224.377,224.445,195700000.0
2007-03-07 14:10:00,224.414,224.434,224.396,224.43,194600000.0
2007-03-07 14:15:00,224.42,224.514,224.396,224.505,246899999.0
2007-03-07 14:20:00,224.496,224.522,224.443,224.447,205900001.0
2007-03-07 14:25:00,224.468,224.517,224.444,224.507,192500000.0
2007-03-07 14:30:00,224.48,224.535,224.459,224.493,203500000.0
2007-03-07 14:35:00,224.502,224.508,224.367,224.367,199099999.0
2007-03-07 14:40:00,224.363,224.427,224.297,224.327,273000002.0
2007-03-07 14:45:00,224.331,224.331,224.238,224.268,167800000.0
2007-03-07 14:50:00,224.246,224.321,224.231,224.313,254600000.0
2007-03-07 14:55:00,224.303,224.315,224.232,224.243,280700001.0
2007-03-07 15:00:00,224.262,224.322,224.212,224.273,185099999.0
2007-03-07 15:05:00,224.26,224.341,224.26,224.312,254600002.0
2007-03-07 15:10:00,224.33,224.384,224.315,224.315,251099999.0
2007-03-07 15:15:00,224.311,224.339,224.201,224.33,195400000.0
2007-03-07 15:20:00,224.34,224.38,224.32,224.375,197799998.0
2007-03-07 15:25:00,224.374,224.484,224.353,224.473,239299999.0
2007-03-07 15:30:00,224.486,224.54,224.481,224.516,262000000.0
2007-03-07 15:35:00,224.541,224.541,224.425,224.425,153800000.0
2007-03-07 15:40:00,224.443,224.519,224.436,224.473,296800000.0
2007-03-07 15:45:00,224.48,224.515,224.457,224.505,243000000.0
2007-03-07 15:50:00,224.501,224.515,224.473,224.486,234199999.0
2007-03-07 15:55:00,224.461,224.478,224.427,224.457,185700000.0
2007-03-07 16:00:00,224.449,224.524,224.422,224.503,197600000.0
2007-03-07 16:05:00,224.507,224.509,224.425,224.429,194800000.0
2007-03-07 16:10:00,224.411,224.445,224.329,224.382,297799999.0
2007-03-07 16:15:00,224.397,224.498,224.351,224.465,308200001.0
2007-03-07 16:20:00,224.462,224.483,224.397,224.483,332200000.0
2007-03-07 16:25:00,224.512,224.512,224.459,224.473,233099998.0
2007-03-07 16:30:00,224.464,224.48,224.389,224.405,270200000.0
2007-03-07 16:35:00,224.384,224.424,224.287,224.336,208499999.0
2007-03-07 16:40:00,224.344,224.4,224.321,224.327,246400000.0
2007-03-07 16:45:00,224.316,224.466,224.311,224.407,284800000.0
2007-03-07 16:50:00,224.393,224.393,224.303,224.324,298400001.0
2007-03-07 16:55:00,224.306,224.346,224.278,224.346,283500000.0
2007-03-07 17:00:00,224.362,224.438,224.362,224.42,295799998.0
2007-03-07 17:05:00,224.416,224.522,224.361,224.498,191800000.0
2007-03-07 17:10:00,224.495,224.588,224.495,224.519,261499997.0
2007-03-07 17:15:00,224.521,224.717,224.501,224.681,299000001.0
2007-03-07 17:20:00,224.681,224.896,224.681,224.818,171000001.0
2007-03-07 17:25:00,224.812,224.938,224.792,224.938,342400002.0
2007-03-07 17:30:00,224.923,225.005,224.893,225.005,221400001.0
2007-03-07 17:35:00,225.006,225.09,224.912,224.925,232600000.0
2007-03-07 17:40:00,224.964,224.998,224.855,224.855,185700000.0
2007-03-07 17:45:00,224.863,224.907,224.812,224.86,289500003.0
2007-03-07 17:50:00,224.862,224.935,224.823,224.935,235700000.0
2007-03-07 17:55:00,224.933,224.967,224.828,224.954,254800000.0
2007-03-07 18:00:00,224.954,224.954,224.781,224.802,2469499995.0
2007-03-07 18:05:00,224.827,224.909,224.743,224.867,3236100001.0
2007-03-07 18:10:00,224.867,224.911,224.727,224.763,2288200007.0
2007-03-07 18:15:00,224.781,224.891,224.769,224.891,2676300001.0
2007-03-07 18:20:00,224.891,224.895,224.83,224.867,3008600003.0
2007-03-07 18:25:00,224.877,224.897,224.801,224.824,1988900001.0
2007-03-07 18:30:00,224.815,224.837,224.663,224.71,2056700002.0
2007-03-07 18:35:00,224.709,224.728,224.605,224.64,1256200005.0
2007-03-07 18:40:00,224.632,224.682,224.588,224.659,1297300002.0
2007-03-07 18:45:00,224.655,224.68,224.513,224.581,848199998.0
2007-03-07 18:50:00,224.609,224.742,224.584,224.694,1193600001.0
2007-03-07 18:55:00,224.69,224.849,224.651,224.823,1120800001.0
2007-03-07 19:00:00,224.797,224.822,224.592,224.702,859300002.0
2007-03-07 19:05:00,224.681,224.754,224.561,224.721,1386000001.0
2007-03-07 19:10:00,224.725,224.746,224.58,224.589,661700001.0
2007-03-07 19:15:00,224.588,224.588,224.451,224.499,866600001.0
2007-03-07 19:20:00,224.506,224.513,224.429,224.462,965700003.0
2007-03-07 19:25:00,224.475,224.475,224.385,224.448,1245000004.0
2007-03-07 19:30:00,224.445,224.529,224.43,224.515,1087699997.0
2007-03-07 19:35:00,224.497,224.603,224.497,224.565,993600000.0
2007-03-07 19:40:00,224.578,224.62,224.549,224.582,1217400001.0
2007-03-07 19:45:00,224.593,224.782,224.546,224.752,804200000.0
2007-03-07 19:50:00,224.75,224.777,224.623,224.722,763200002.0
2007-03-07 19:55:00,224.729,224.782,224.689,224.739,798500001.0
2007-03-07 20:00:00,224.754,224.76,224.657,224.706,553000000.0
2007-03-07 20:05:00,224.696,224.731,224.659,224.699,750800001.0
2007-03-07 20:10:00,224.705,224.757,224.644,224.681,1229200001.0
2007-03-07 20:15:00,224.688,224.703,224.609,224.674,946900001.0
2007-03-07 20:20:00,224.665,224.762,224.638,224.745,1077000003.0
2007-03-07 20:25:00,224.733,224.799,224.688,224.721,1843300003.0
2007-03-07 20:30:00,224.717,224.729,224.663,224.7,1831999999.0
2007-03-07 20:35:00,224.684,224.828,224.678,224.804,782100000.0
2007-03-07 20:40:00,224.82,224.82,224.714,224.745,1445999998.0
2007-03-07 20:45:00,224.753,224.767,224.667,224.722,1126400000.0
2007-03-07 20:50:00,224.722,224.873,224.722,224.849,1131700004.0
2007-03-07 20:55:00,224.849,224.954,224.846,224.915,1883200002.0
2007-03-07 21:00:00,224.899,224.938,224.783,224.811,1447600001.0
2007-03-07 21:05:00,224.808,224.831,224.703,224.718,609699999.0
2007-03-07 21:10:00,224.711,224.778,224.646,224.753,777499997.0
2007-03-07 21:15:00,224.77,224.866,224.77,224.866,973099996.0
2007-03-07 21:20:00,224.869,224.901,224.782,224.849,1199800002.0
2007-03-07 21:25:00,224.843,224.899,224.795,224.894,803999996.0
2007-03-07 21:30:00,224.899,224.925,224.86,224.895,536400001.0
2007-03-07 21:35:00,224.877,224.979,224.859,224.954,300100000.0
2007-03-07 21:40:00,224.959,224.981,224.859,224.89,492200001.0
2007-03-07 21:45:00,224.898,224.937,224.846,224.858,432999999.0
2007-03-07 21:50:00,224.882,224.949,224.882,224.943,349600001.0
2007-03-07 21:55:00,224.96,225.023,224.931,224.986,472300001.0
2007-03-07 22:00:00,224.975,225.023,224.94,224.994,947099998.0
2007-03-07 22:05:00,224.978,225.028,224.945,224.994,334600000.0
2007-03-07 22:10:00,224.977,224.997,224.904,224.986,289800001.0
2007-03-07 22:15:00,224.998,224.999,224.914,224.94,565600001.0
2007-03-07 22:20:00,224.959,224.959,224.87,224.91,346300000.0
2007-03-07 22:25:00,224.89,224.897,224.791,224.881,563600003.0
2007-03-07 22:30:00,224.89,224.902,224.781,224.792,759999997.0
2007-03-07 22:35:00,224.818,224.818,224.722,224.767,352400003.0
2007-03-07 22:40:00,224.765,224.798,224.72,224.759,356499999.0
2007-03-07 22:45:00,224.769,224.803,224.681,224.702,455300004.0
2007-03-07 22:50:00,224.666,224.67,224.466,224.502,297000000.0
2007-03-07 22:55:00,224.501,224.508,224.236,224.236,370700001.0
2007-03-07 23:00:00,224.222,224.331,224.206,224.26,277600001.0
2007-03-07 23:05:00,224.262,224.298,224.242,224.293,330100001.0
2007-03-07 23:10:00,224.272,224.272,224.172,224.225,303999999.0
2007-03-07 23:15:00,224.252,224.343,224.22,224.342,194700001.0
2007-03-07 23:20:00,224.347,224.36,224.278,224.32,271899999.0
2007-03-07 23:25:00,224.313,224.365,224.281,224.313,264099999.0
2007-03-07 23:30:00,224.314,224.373,224.292,224.345,190000000.0
2007-03-07 23:35:00,224.354,224.354,224.275,224.32,235799999.0
2007-03-07 23:40:00,224.363,224.377,224.293,224.328,206600000.0
2007-03-07 23:45:00,224.322,224.35,224.285,224.318,217000000.0
2007-03-07 23:50:00,224.317,224.329,224.206,224.206,182700001.0
2007-03-07 23:55:00,224.225,224.319,224.209,224.295,181500000.0
2007-03-08 00:00:00,224.255,224.255,224.116,224.126,238000001.0
2007-03-08 00:05:00,224.126,224.219,224.126,224.219,244400000.0
2007-03-08 00:10:00,224.193,224.214,224.14,224.202,364600001.0
2007-03-08 00:15:00,224.199,224.207,224.097,224.164,233400000.0
2007-03-08 00:20:00,224.162,224.177,224.104,224.105,228800000.0
2007-03-08 00:25:00,224.099,224.122,224.035,224.045,338300001.0
2007-03-08 00:30:00,224.034,224.046,223.719,223.719,196600000.0
2007-03-08 00:35:00,223.724,223.747,223.406,223.42,214100000.0
2007-03-08 00:40:00,223.386,223.468,223.369,223.448,198500000.0
2007-03-08 00:45:00,223.412,223.412,223.207,223.207,246700000.0
2007-03-08 00:50:00,223.246,223.527,223.246,223.515,215500000.0
2007-03-08 00:55:00,223.522,223.633,223.4,223.633,245000000.0
2007-03-08 01:00:00,223.642,223.642,223.527,223.527,340399998.0
2007-03-08 01:05:00,223.57,223.593,223.244,223.274,293600000.0
2007-03-08 01:10:00,223.314,223.39,223.093,223.095,315800001.0
2007-03-08 01:15:00,223.097,223.122,222.975,222.997,242000001.0
2007-03-08 01:20:00,222.983,223.034,222.936,222.936,230700000.0
2007-03-08 01:25:00,222.912,223.055,222.912,223.035,244200001.0
2007-03-08 01:30:00,223.016,223.094,222.944,222.963,231999999.0
2007-03-08 01:35:00,222.972,223.024,222.95,222.958,204200000.0
2007-03-08 01:40:00,222.978,223.048,222.839,222.885,235899998.0
2007-03-08 01:45:00,222.937,223.075,222.937,223.0,230100000.0
2007-03-08 01:50:00,222.944,223.104,222.944,223.089,269800000.0
2007-03-08 01:55:00,223.091,223.238,223.069,223.198,240800003.0
2007-03-08 02:00:00,223.203,223.315,222.955,222.982,221200001.0
2007-03-08 02:05:00,223.003,223.123,222.995,223.064,184100001.0
2007-03-08 02:10:00,223.054,223.239,223.046,223.239,291200000.0
2007-03-08 02:15:00,223.242,223.306,223.179,223.256,304900002.0
2007-03-08 02:20:00,223.253,223.442,223.253,223.409,239700000.0
2007-03-08 02:25:00,223.418,223.505,223.339,223.5,244700001.0
2007-03-08 02:30:00,223.501,223.516,223.435,223.436,275300001.0
2007-03-08 02:35:00,223.429,223.439,223.282,223.282,314000001.0
2007-03-08 02:40:00,223.336,223.437,223.328,223.366,307100000.0
2007-03-08 02:45:00,223.382,223.417,223.28,223.28,198100000.0
2007-03-08 02:50:00,223.262,223.299,223.214,223.299,223399999.0
2007-03-08 02:55:00,223.265,223.295,223.232,223.293,229700001.0
2007-03-08 03:00:00,223.273,223.502,223.209,223.495,236700000.0
2007-03-08 03:05:00,223.472,223.764,223.467,223.663,137900001.0
2007-03-08 03:10:00,223.687,223.762,223.619,223.691,307100002.0
2007-03-08 03:15:00,223.704,223.706,223.496,223.553,163900001.0
2007-03-08 03:20:00,223.548,223.632,223.548,223.632,352600001.0
2007-03-08 03:25:00,223.654,223.73,223.578,223.726,186899999.0
2007-03-08 03:30:00,223.704,223.865,223.674,223.781,243899999.0
2007-03-08 03:35:00,223.753,223.784,223.68,223.711,228100002.0
2007-03-08 03:40:00,223.718,223.804,223.703,223.747,226300000.0
2007-03-08 03:45:00,223.753,223.753,223.62,223.633,334300002.0
2007-03-08 03:50:00,223.646,223.682,223.576,223.652,235000000.0
2007-03-08 03:55:00,223.664,223.707,223.612,223.683,243699999.0
2007-03-08 04:00:00,223.676,223.828,223.615,223.767,262300000.0
2007-03-08 04:05:00,223.767,223.832,223.756,223.796,338200000.0
2007-03-08 04:10:00,223.809,223.835,223.767,223.833,329699998.0
2007-03-08 04:15:00,223.832,223.832,223.744,223.802,231400000.0
2007-03-08 04:20:00,223.811,223.843,223.781,223.84,210200000.0
2007-03-08 04:25:00,223.799,223.915,223.75,223.859,256800002.0
2007-03-08 04:30:00,223.852,223.91,223.824,223.852,178200000.0
2007-03-08 04:35:00,223.859,224.001,223.838,224.0,264200000.0
2007-03-08 04:40:00,223.974,223.984,223.84,223.912,267800001.0
2007-03-08 04:45:00,223.897,224.194,223.892,224.146,187800000.0
2007-03-08 04:50:00,224.153,224.193,224.052,224.133,242199999.0
2007-03-08 04:55:00,224.171,224.315,224.158,224.235,204199999.0
2007-03-08 05:00:00,224.232,224.26,224.2,224.24,269400000.0
2007-03-08 05:05:00,224.235,224.693,224.232,224.68,206900000.0
2007-03-08 05:10:00,224.659,224.659,224.433,224.438,275200001.0
2007-03-08 05:15:00,224.433,224.434,224.351,224.382,275499998.0
2007-03-08 05:20:00,224.387,224.388,224.24,224.26,228999999.0
2007-03-08 05:25:00,224.267,224.389,224.251,224.313,293200002.0
2007-03-08 05:30:00,224.33,224.377,224.312,224.377,202199997.0
2007-03-08 05:35:00,224.402,224.416,224.33,224.398,282800000.0
2007-03-08 05:40:00,224.401,224.454,224.377,224.423,229800000.0
2007-03-08 05:45:00,224.433,224.888,224.429,224.888,263400002.0
2007-03-08 05:50:00,224.888,225.025,224.681,224.775,214800001.0
2007-03-08 05:55:00,224.776,224.803,224.593,224.646,204500001.0
2007-03-08 06:00:00,224.695,224.869,224.695,224.81,224099999.0
2007-03-08 06:05:00,224.812,224.821,224.61,224.692,192499999.0
2007-03-08 06:10:00,224.697,224.712,224.645,224.663,280200001.0
2007-03-08 06:15:00,224.63,224.726,224.603,224.686,216700001.0
2007-03-08 06:20:00,224.713,224.844,224.686,224.756,204599998.0
2007-03-08 06:25:00,224.744,224.782,224.624,224.651,288800000.0
2007-03-08 06:30:00,224.636,224.883,224.63,224.86,194600000.0
2007-03-08 06:35:00,224.839,224.874,224.819,224.821,253200001.0
2007-03-08 06:40:00,224.859,225.018,224.841,225.011,248900000.0
2007-03-08 06:45:00,225.022,225.022,224.797,224.851,313900001.0
2007-03-08 06:50:00,224.837,224.936,224.833,224.916,291600001.0
2007-03-08 06:55:00,224.915,224.927,224.813,224.88,197100001.0
2007-03-08 07:00:00,224.85,225.501,224.839,225.475,233399999.0
2007-03-08 07:05:00,225.48,225.567,225.449,225.479,224900001.0
2007-03-08 07:10:00,225.466,225.538,225.411,225.473,274800002.0
2007-03-08 07:15:00,225.484,225.484,225.319,225.377,302499999.0
2007-03-08 07:20:00,225.374,225.416,225.315,225.372,257300000.0
2007-03-08 07:25:00,225.355,225.457,225.334,225.452,270300000.0
2007-03-08 07:30:00,225.428,225.553,225.416,225.488,232800000.0
2007-03-08 07:35:00,225.494,225.494,225.434,225.48,208300000.0
2007-03-08 07:40:00,225.505,225.662,225.48,225.636,200000000.0
2007-03-08 07:45:00,225.651,225.751,225.632,225.709,248300000.0
2007-03-08 07:50:00,225.726,225.877,225.726,225.743,312700002.0
2007-03-08 07:55:00,225.751,225.798,225.455,225.513,338700004.0
2007-03-08 08:00:00,225.534,225.544,225.448,225.496,299599999.0
2007-03-08 08:05:00,225.462,225.544,225.439,225.495,186200000.0
2007-03-08 08:10:00,225.492,225.526,225.463,225.48,221000000.0
2007-03-08 08:15:00,225.492,225.587,225.492,225.513,269499999.0
2007-03-08 08:20:00,225.569,225.596,225.527,225.596,271400001.0
2007-03-08 08:25:00,225.585,225.715,225.572,225.707,240100001.0
2007-03-08 08:30:00,225.682,225.724,225.604,225.618,315400000.0
2007-03-08 08:35:00,225.589,225.65,225.582,225.591,250900000.0
2007-03-08 08:40:00,225.598,225.606,225.508,225.538,267700000.0
2007-03-08 08:45:00,225.536,225.637,225.536,225.623,182600000.0
2007-03-08 08:50:00,225.632,225.681,225.602,225.643,235699998.0
2007-03-08 08:55:00,225.647,225.649,225.564,225.601,230199998.0
2007-03-08 09:00:00,225.592,225.676,225.583,225.634,353900004.0
2007-03-08 09:05:00,225.617,225.618,225.369,225.369,195400001.0
2007-03-08 09:10:00,225.379,225.458,225.31,225.319,180900000.0
2007-03-08 09:15:00,225.308,225.448,225.295,225.411,183800002.0
2007-03-08 09:20:00,225.386,225.395,225.262,225.295,284899999.0
2007-03-08 09:25:00,225.266,225.284,225.194,225.215,329799998.0
2007-03-08 09:30:00,225.238,225.285,225.228,225.285,315599999.0
2007-03-08 09:35:00,225.281,225.372,225.245,225.36,327600000.0
2007-03-08 09:40:00,225.375,225.429,225.375,225.418,268500000.0
2007-03-08 09:45:00,225.416,225.436,225.375,225.388,263900000.0
2007-03-08 09:50:00,225.424,225.475,225.357,225.465,243299999.0
2007-03-08 09:55:00,225.489,225.503,225.383,225.409,200800001.0
2007-03-08 10:00:00,225.409,225.468,225.306,225.35,252500000.0
2007-03-08 10:05:00,225.355,225.404,225.324,225.36,264700001.0
2007-03-08 10:10:00,225.366,225.379,225.318,225.327,194200001.0
2007-03-08 10:15:00,225.383,225.572,225.36,225.572,178300001.0
2007-03-08 10:20:00,225.577,225.76,225.555,225.699,284499999.0
2007-03-08 10:25:00,225.652,225.652,225.565,225.592,267600002.0
2007-03-08 10:30:00,225.604,225.67,225.553,225.581,330800001.0
2007-03-08 10:35:00,225.585,225.688,225.577,225.675,353800001.0
2007-03-08 10:40:00,225.671,225.723,225.65,225.665,331200001.0
2007-03-08 10:45:00,225.668,225.668,225.443,225.502,261199999.0
2007-03-08 10:50:00,225.463,225.532,225.382,225.532,301500001.0
2007-03-08 10:55:00,225.537,225.54,225.473,225.521,232200001.0
2007-03-08 11:00:00,225.562,225.573,225.514,225.565,243800001.0
2007-03-08 11:05:00,225.559,225.595,225.497,225.527,238400002.0
2007-03-08 11:10:00,225.542,225.682,225.54,225.623,288899998.0
2007-03-08 11:15:00,225.633,225.688,225.583,225.605,309199998.0
2007-03-08 11:20:00,225.586,225.656,225.541,225.656,230000001.0
2007-03-08 11:25:00,225.674,225.698,225.579,225.65,236100001.0
2007-03-08 11:30:00,225.66,225.854,225.655,225.807,286899998.0
2007-03-08 11:35:00,225.797,225.943,225.764,225.927,217700001.0
2007-03-08 11:40:00,225.932,226.167,225.932,226.145,259299999.0
2007-03-08 11:45:00,226.111,226.111,225.934,225.968,221400000.0
2007-03-08 11:50:00,225.964,225.964,225.834,225.929,197700000.0
2007-03-08 11:55:00,225.931,225.96,225.874,225.941,279400001.0
2007-03-08 12:00:00,225.946,225.982,225.897,225.938,273899997.0
2007-03-08 12:05:00,225.966,225.981,225.878,225.878,233499999.0
2007-03-08 12:10:00,225.903,225.918,225.876,225.902,260200001.0
2007-03-08 12:15:00,225.894,225.915,225.829,225.912,319699997.0
2007-03-08 12:20:00,225.899,225.968,225.762,225.795,259699999.0
2007-03-08 12:25:00,225.826,225.882,225.8,225.843,177899999.0
2007-03-08 12:30:00,225.841,225.907,225.841,225.906,159200001.0
2007-03-08 12:35:00,225.933,225.983,225.919,225.982,290700001.0
2007-03-08 12:40:00,225.994,226.035,225.966,225.996,336799996.0
2007-03-08 12:45:00,226.004,226.047,225.981,226.013,259400002.0
2007-03-08 12:50:00,226.039,226.188,225.994,226.188,206400000.0
2007-03-08 12:55:00,226.197,226.251,226.181,226.251,310400000.0
2007-03-08 13:00:00,226.261,226.566,226.261,226.555,281400000.0
2007-03-08 13:05:00,226.577,226.851,226.577,226.84,230200002.0
2007-03-08 13:10:00,226.798,226.798,226.569,226.578,222400000.0
2007-03-08 13:15:00,226.562,226.57,226.39,226.466,324699997.0
2007-03-08 13:20:00,226.504,226.621,226.471,226.601,254500002.0
2007-03-08 13:25:00,226.583,226.615,226.505,226.542,276700001.0
2007-03-08 13:30:00,226.539,226.544,226.42,226.424,220400000.0
2007-03-08 13:35:00,226.445,226.469,226.366,226.393,202100000.0
2007-03-08 13:40:00,226.396,226.463,226.396,226.442,315400001.0
2007-03-08 13:45:00,226.435,226.458,226.396,226.402,271999999.0
2007-03-08 13:50:00,226.393,226.436,226.309,226.436,251300000.0
2007-03-08 13:55:00,226.433,226.477,226.402,226.437,235400001.0
2007-03-08 14:00:00,226.366,226.381,226.299,226.37,168800000.0
2007-03-08 14:05:00,226.371,226.375,226.242,226.28,318000001.0
2007-03-08 14:10:00,226.275,226.397,226.238,226.246,245000000.0
2007-03-08 14:15:00,226.236,226.244,225.997,226.011,259900001.0
2007-03-08 14:20:00,226.026,226.128,226.026,226.107,348899998.0
2007-03-08 14:25:00,226.129,226.142,226.023,226.037,275100000.0
2007-03-08 14:30:00,226.019,226.029,225.87,225.895,252700000.0
2007-03-08 14:35:00,225.9,225.91,225.848,225.897,218499999.0
2007-03-08 14:40:00,225.916,225.951,225.812,225.83,211499998.0
2007-03-08 14:45:00,225.815,225.822,225.488,225.495,253100000.0
2007-03-08 14:50:00,225.487,225.684,225.456,225.678,392999997.0
2007-03-08 14:55:00,225.683,225.809,225.667,225.792,275600000.0
2007-03-08 15:00:00,225.776,225.824,225.696,225.824,252800000.0
2007-03-08 15:05:00,225.797,225.842,225.778,225.833,187600001.0
2007-03-08 15:10:00,225.838,226.045,225.827,226.036,237800000.0
2007-03-08 15:15:00,226.024,226.036,225.96,225.96,199700000.0
2007-03-08 15:20:00,225.954,226.001,225.923,225.959,221299999.0
2007-03-08 15:25:00,225.932,225.932,225.806,225.855,294100002.0
2007-03-08 15:30:00,225.867,225.972,225.857,225.967,206500001.0
2007-03-08 15:35:00,225.977,226.025,225.93,225.998,302400000.0
2007-03-08 15:40:00,225.995,226.107,225.869,225.869,236900000.0
2007-03-08 15:45:00,225.833,225.938,225.833,225.926,237100000.0
2007-03-08 15:50:00,225.908,226.031,225.89,225.995,265400000.0
2007-03-08 15:55:00,225.985,226.167,225.983,226.115,230300001.0
2007-03-08 16:00:00,226.114,226.15,226.009,226.02,317000001.0
2007-03-08 16:05:00,226.011,226.022,225.966,225.973,181100000.0
2007-03-08 16:10:00,225.959,226.07,225.959,226.036,183200000.0
2007-03-08 16:15:00,226.036,226.134,226.024,226.089,235500000.0
2007-03-08 16:20:00,226.099,226.275,226.099,226.258,280500000.0
2007-03-08 16:25:00,226.263,226.305,226.191,226.241,271500000.0
2007-03-08 16:30:00,226.227,226.244,226.154,226.175,238600001.0
2007-03-08 16:35:00,226.163,226.295,226.121,226.243,302300001.0
2007-03-08 16:40:00,226.223,226.315,226.222,226.278,234200000.0
2007-03-08 16:45:00,226.251,226.278,226.226,226.26,208800000.0
2007-03-08 16:50:00,226.261,226.31,226.24,226.247,230999998.0
2007-03-08 16:55:00,226.258,226.301,226.169,226.169,234300000.0
2007-03-08 17:00:00,226.149,226.202,226.129,226.15,206199999.0
2007-03-08 17:05:00,226.154,226.33,226.154,226.326,226800000.0
2007-03-08 17:10:00,226.29,226.419,226.285,226.356,296700000.0
2007-03-08 17:15:00,226.406,226.411,226.269,226.343,182300000.0
2007-03-08 17:20:00,226.356,226.397,226.306,226.337,174100000.0
2007-03-08 17:25:00,226.354,226.466,226.354,226.435,239599998.0
2007-03-08 17:30:00,226.421,226.466,226.402,226.402,252199999.0
2007-03-08 17:35:00,226.379,226.501,226.379,226.493,280999999.0
2007-03-08 17:40:00,226.496,226.52,226.411,226.423,223500000.0
2007-03-08 17:45:00,226.436,226.459,226.39,226.407,225900001.0
2007-03-08 17:50:00,226.423,226.443,226.341,226.345,271800000.0
2007-03-08 17:55:00,226.323,226.414,226.32,226.378,331400001.0
2007-03-08 18:00:00,226.4,226.559,226.379,226.505,2405500001.0
2007-03-08 18:05:00,226.517,226.585,226.466,226.527,3224299998.0
2007-03-08 18:10:00,226.538,226.682,226.538,226.609,2408000003.0
2007-03-08 18:15:00,226.609,226.631,226.493,226.586,2450499995.0
2007-03-08 18:20:00,226.598,226.6,226.523,226.549,3090900001.0
2007-03-08 18:25:00,226.53,226.578,226.496,226.511,2058299998.0
2007-03-08 18:30:00,226.518,226.537,226.463,226.471,2069699999.0
2007-03-08 18:35:00,226.46,226.509,226.431,226.507,1209299998.0
2007-03-08 18:40:00,226.457,226.521,226.432,226.496,1354799999.0
2007-03-08 18:45:00,226.506,226.526,226.448,226.453,708900000.0
2007-03-08 18:50:00,226.463,226.497,226.393,226.425,1296099994.0
2007-03-08 18:55:00,226.425,226.453,226.357,226.435,1029099998.0
2007-03-08 19:00:00,226.43,226.43,226.35,226.372,860700003.0
2007-03-08 19:05:00,226.361,226.361,226.258,226.258,1451700003.0
2007-03-08 19:10:00,226.257,226.308,226.19,226.287,662400002.0
2007-03-08 19:15:00,226.288,226.329,226.231,226.252,963400001.0
2007-03-08 19:20:00,226.239,226.337,226.233,226.301,907800002.0
2007-03-08 19:25:00,226.313,226.319,226.168,226.187,1201499999.0
2007-03-08 19:30:00,226.175,226.177,226.013,226.03,1195099999.0
2007-03-08 19:35:00,226.012,226.089,226.006,226.08,1001100000.0
2007-03-08 19:40:00,226.084,226.084,226.004,226.04,1069600002.0
2007-03-08 19:45:00,226.043,226.061,225.966,225.966,727699999.0
2007-03-08 19:50:00,225.957,225.974,225.895,225.968,840099996.0
2007-03-08 19:55:00,225.971,226.041,225.953,226.04,981299998.0
2007-03-08 20:00:00,226.033,226.133,225.992,226.107,636299995.0
2007-03-08 20:05:00,226.103,226.141,226.06,226.09,767600003.0
2007-03-08 20:10:00,226.084,226.102,226.008,226.073,1566000006.0
2007-03-08 20:15:00,226.051,226.093,226.027,226.069,812400002.0
2007-03-08 20:20:00,226.065,226.154,226.026,226.125,1205000004.0
2007-03-08 20:25:00,226.128,226.233,226.081,226.192,1750600001.0
2007-03-08 20:30:00,226.203,226.271,226.176,226.268,1805100003.0
2007-03-08 20:35:00,226.268,226.375,226.25,226.312,893399998.0
2007-03-08 20:40:00,226.377,226.383,226.28,226.338,1562000002.0
2007-03-08 20:45:00,226.337,226.361,226.276,226.354,1137300000.0
2007-03-08 20:50:00,226.352,226.376,226.289,226.348,1067200006.0
2007-03-08 20:55:00,226.358,226.391,226.313,226.363,1795700003.0
2007-03-08 21:00:00,226.39,226.39,226.238,226.248,1464600003.0
2007-03-08 21:05:00,226.289,226.317,226.203,226.308,820600000.0
2007-03-08 21:10:00,226.308,226.312,226.171,226.171,775200002.0
2007-03-08 21:15:00,226.15,226.184,226.051,226.105,1030000004.0
2007-03-08 21:20:00,226.105,226.14,226.052,226.094,1032000001.0
2007-03-08 21:25:00,226.104,226.146,226.045,226.084,849300000.0
2007-03-08 21:30:00,226.072,226.072,225.892,225.976,463800000.0
2007-03-08 21:35:00,225.973,226.005,225.856,225.991,196999999.0
2007-03-08 21:40:00,225.998,226.01,225.9,225.95,557400004.0
2007-03-08 21:45:00,225.942,226.105,225.903,226.046,522900001.0
2007-03-08 21:50:00,226.066,226.073,225.916,225.969,393800001.0
2007-03-08 21:55:00,225.977,226.002,225.909,225.955,457700001.0
2007-03-08 22:00:00,225.934,226.013,225.876,225.882,876300004.0
2007-03-08 22:05:00,225.867,225.901,225.834,225.873,369700000.0
2007-03-08 22:10:00,225.858,225.858,225.786,225.841,321900004.0
2007-03-08 22:15:00,225.845,225.878,225.706,225.758,576899998.0
2007-03-08 22:20:00,225.787,225.787,225.68,225.709,295900001.0
2007-03-08 22:25:00,225.702,225.832,225.702,225.82,517899998.0
2007-03-08 22:30:00,225.805,225.966,225.796,225.897,727000000.0
2007-03-08 22:35:00,225.913,225.986,225.913,225.932,359500000.0
2007-03-08 22:40:00,225.942,225.997,225.91,225.931,357000000.0
2007-03-08 22:45:00,225.943,225.963,225.778,225.778,376400000.0
2007-03-08 22:50:00,225.772,225.826,225.732,225.755,367400000.0
2007-03-08 22:55:00,225.77,225.785,225.663,225.746,356800002.0
2007-03-08 23:00:00,225.741,225.878,225.741,225.855,246200001.0
2007-03-08 23:05:00,225.832,225.839,225.786,225.821,245200000.0
2007-03-08 23:10:00,225.817,225.857,225.755,225.839,261299999.0
2007-03-08 23:15:00,225.81,225.848,225.789,225.844,221800001.0
2007-03-08 23:20:00,225.857,225.876,225.808,225.816,295399998.0
2007-03-08 23:25:00,225.811,225.86,225.773,225.813,209000000.0
2007-03-08 23:30:00,225.822,225.837,225.728,225.756,273599999.0
2007-03-08 23:35:00,225.78,225.836,225.772,225.836,186700002.0
2007-03-08 23:40:00,225.83,225.867,225.785,225.834,211899999.0
2007-03-08 23:45:00,225.864,225.864,225.789,225.82,303400001.0
2007-03-08 23:50:00,225.824,225.838,225.701,225.823,205700000.0
2007-03-08 23:55:00,225.818,225.907,225.796,225.904,273700000.0
2007-03-09 00:00:00,225.912,225.912,225.819,225.848,166599999.0
2007-03-09 00:05:00,225.834,225.962,225.821,225.962,237400001.0
2007-03-09 00:10:00,225.927,226.054,225.898,226.006,243300000.0
2007-03-09 00:15:00,226.007,226.036,225.936,226.028,234099999.0
2007-03-09 00:20:00,226.018,226.19,226.003,226.066,293300001.0
2007-03-09 00:25:00,226.062,226.079,225.93,225.948,250100000.0
2007-03-09 00:30:00,225.955,226.021,225.897,225.993,312600001.0
2007-03-09 00:35:00,225.966,226.106,225.966,226.024,294700001.0
2007-03-09 00:40:00,226.026,226.165,226.005,226.165,272500000.0
2007-03-09 00:45:00,226.167,226.221,226.065,226.102,185300000.0
2007-03-09 00:50:00,226.125,226.135,225.972,226.013,199700000.0
2007-03-09 00:55:00,226.024,226.178,226.024,226.152,217000000.0
2007-03-09 01:00:00,226.138,226.162,226.038,226.113,267100000.0
2007-03-09 01:05:00,226.125,226.136,226.057,226.063,174200000.0
2007-03-09 01:10:00,226.072,226.098,226.026,226.045,323800001.0
2007-03-09 01:15:00,226.055,226.077,225.955,225.972,147799999.0
2007-03-09 01:20:00,225.986,226.052,225.966,226.025,283600001.0
2007-03-09 01:25:00,226.014,226.067,225.998,226.042,234099997.0
2007-03-09 01:30:00,226.051,226.059,225.977,225.977,264000000.0
2007-03-09 01:35:00,225.956,226.014,225.928,225.971,187899998.0
2007-03-09 01:40:00,225.996,226.063,225.934,225.947,243600001.0
2007-03-09 01:45:00,225.917,226.082,225.903,226.062,247600000.0
2007-03-09 01:50:00,226.05,226.055,225.872,225.977,303499999.0
2007-03-09 01:55:00,225.942,226.074,225.942,225.998,193600000.0
2007-03-09 02:00:00,226.002,226.114,226.002,226.111,257300000.0
2007-03-09 02:05:00,226.133,226.208,226.117,226.17,202700001.0
2007-03-09 02:10:00,226.166,226.206,226.084,226.153,298299999.0
2007-03-09 02:15:00,226.154,226.154,226.074,226.125,233299999.0
2007-03-09 02:20:00,226.1,226.196,226.085,226.142,219500001.0
2007-03-09 02:25:00,226.168,226.228,226.122,226.216,287000002.0
2007-03-09 02:30:00,226.216,226.242,226.146,226.195,199100000.0
2007-03-09 02:35:00,226.221,226.296,226.167,226.28,295600000.0
2007-03-09 02:40:00,226.29,226.385,226.278,226.381,225900000.0
2007-03-09 02:45:00,226.352,226.414,226.313,226.328,214600000.0
2007-03-09 02:50:00,226.333,226.526,226.301,226.526,240500000.0
2007-03-09 02:55:00,226.502,226.647,226.471,226.579,230400001.0
2007-03-09 03:00:00,226.548,226.589,226.496,226.518,291500001.0
2007-03-09 03:05:00,226.502,226.66,226.492,226.631,245600000.0
2007-03-09 03:10:00,226.629,226.651,226.588,226.616,266300000.0
2007-03-09 03:15:00,226.602,226.648,226.549,226.549,252399998.0
2007-03-09 03:20:00,226.57,226.666,226.551,226.616,240499999.0
2007-03-09 03:25:00,226.589,226.642,226.535,226.58,222300000.0
2007-03-09 03:30:00,226.572,226.594,226.475,226.506,213300001.0
2007-03-09 03:35:00,226.507,226.548,226.448,226.531,308100002.0
2007-03-09 03:40:00,226.52,226.613,226.499,226.613,261499999.0
2007-03-09 03:45:00,226.588,226.593,226.496,226.545,225000000.0
2007-03-09 03:50:00,226.528,226.569,226.438,226.476,235899999.0
2007-03-09 03:55:00,226.451,226.516,226.408,226.483,328700001.0
2007-03-09 04:00:00,226.481,226.531,226.443,226.515,195400000.0
2007-03-09 04:05:00,226.525,226.54,226.464,226.466,267600002.0
2007-03-09 04:10:00,226.491,226.591,226.453,226.541,188399999.0
2007-03-09 04:15:00,226.547,226.548,226.414,226.444,181800001.0
2007-03-09 04:20:00,226.466,226.466,226.411,226.457,328400002.0
2007-03-09 04:25:00,226.403,226.439,226.355,226.411,218300001.0
2007-03-09 04:30:00,226.378,226.431,226.367,226.431,221500000.0
2007-03-09 04:35:00,226.443,226.467,226.344,226.35,273099998.0
2007-03-09 04:40:00,226.314,226.314,226.232,226.265,264899998.0
2007-03-09 04:45:00,226.262,226.329,226.225,226.302,234700000.0
2007-03-09 04:50:00,226.336,226.345,226.147,226.188,294799999.0
2007-03-09 04:55:00,226.167,226.221,226.135,226.15,225600000.0
2007-03-09 05:00:00,226.181,226.218,226.151,226.166,268399999.0
2007-03-09 05:05:00,226.165,226.221,226.139,226.212,258299999.0
2007-03-09 05:10:00,226.21,226.242,226.141,226.234,316699999.0
2007-03-09 05:15:00,226.201,226.244,226.156,226.166,228200000.0
2007-03-09 05:20:00,226.19,226.207,226.137,226.195,234699999.0
2007-03-09 05:25:00,226.193,226.202,226.142,226.178,242100000.0
2007-03-09 05:30:00,226.209,226.23,226.107,226.183,253100000.0
2007-03-09 05:35:00,226.19,226.268,226.182,226.268,245300000.0
2007-03-09 05:40:00,226.237,226.374,226.211,226.373,256100001.0
2007-03-09 05:45:00,226.353,226.617,226.347,226.617,272700003.0
2007-03-09 05:50:00,226.659,226.678,226.578,226.636,226300000.0
2007-03-09 05:55:00,226.619,226.721,226.582,226.653,253700000.0
2007-03-09 06:00:00,226.643,226.668,226.518,226.536,240000000.0
2007-03-09 06:05:00,226.537,226.553,226.474,226.512,269599999.0
2007-03-09 06:10:00,226.502,226.517,226.427,226.427,254000002.0
2007-03-09 06:15:00,226.428,226.466,226.409,226.447,209900000.0
2007-03-09 06:20:00,226.461,226.483,226.416,226.455,226899999.0
2007-03-09 06:25:00,226.429,226.444,226.355,226.444,298600001.0
2007-03-09 06:30:00,226.428,226.508,226.415,226.502,259700000.0
2007-03-09 06:35:00,226.512,226.514,226.436,226.487,231599998.0
2007-03-09 06:40:00,226.463,226.524,226.434,226.46,200699999.0
2007-03-09 06:45:00,226.458,226.478,226.4,226.463,224000000.0
2007-03-09 06:50:00,226.452,226.452,226.383,226.388,228599998.0
2007-03-09 06:55:00,226.375,226.522,226.371,226.499,167800000.0
2007-03-09 07:00:00,226.498,226.688,226.491,226.569,224899998.0
2007-03-09 07:05:00,226.591,226.652,226.562,226.626,276700000.0
2007-03-09 07:10:00,226.642,226.642,226.548,226.58,241400000.0
2007-03-09 07:15:00,226.632,226.647,226.589,226.647,246100000.0
2007-03-09 07:20:00,226.607,226.656,226.582,226.6,255700000.0
2007-03-09 07:25:00,226.572,226.639,226.572,226.639,263500000.0
2007-03-09 07:30:00,226.637,226.701,226.587,226.701,228900000.0
2007-03-09 07:35:00,226.732,226.765,226.705,226.713,210400000.0
2007-03-09 07:40:00,226.686,226.742,226.63,226.727,238900002.0
2007-03-09 07:45:00,226.728,226.807,226.714,226.769,262599999.0
2007-03-09 07:50:00,226.775,226.783,226.702,226.766,257400001.0
2007-03-09 07:55:00,226.752,226.841,226.752,226.841,288800002.0
2007-03-09 08:00:00,226.852,226.942,226.822,226.908,192200001.0
2007-03-09 08:05:00,226.912,226.942,226.868,226.901,249700000.0
2007-03-09 08:10:00,226.904,226.906,226.827,226.843,263699999.0
2007-03-09 08:15:00,226.812,226.843,226.666,226.703,234899999.0
2007-03-09 08:20:00,226.708,226.725,226.619,226.629,245999999.0
2007-03-09 08:25:00,226.624,226.648,226.57,226.611,220100000.0
2007-03-09 08:30:00,226.6,226.625,226.539,226.625,248900001.0
2007-03-09 08:35:00,226.617,226.661,226.572,226.621,238500000.0
2007-03-09 08:40:00,226.633,226.771,226.629,226.771,279900000.0
2007-03-09 08:45:00,226.766,226.812,226.742,226.785,303000001.0
2007-03-09 08:50:00,226.788,226.87,226.74,226.776,225700001.0
2007-03-09 08:55:00,226.779,226.829,226.715,226.804,282699999.0
2007-03-09 09:00:00,226.817,226.828,226.766,226.783,237900000.0
2007-03-09 09:05:00,226.806,226.816,226.637,226.637,219799999.0
2007-03-09 09:10:00,226.658,226.687,226.593,226.653,220900000.0
2007-03-09 09:15:00,226.644,226.644,226.56,226.569,265100000.0
2007-03-09 09:20:00,226.549,226.651,226.534,226.651,201800000.0
2007-03-09 09:25:00,226.651,226.665,226.579,226.619,260800000.0
2007-03-09 09:30:00,226.616,226.629,226.569,226.622,254800000.0
2007-03-09 09:35:00,226.599,226.675,226.536,226.555,266400000.0
2007-03-09 09:40:00,226.546,226.63,226.475,226.495,168700000.0
2007-03-09 09:45:00,226.483,226.582,226.464,226.507,173099999.0
2007-03-09 09:50:00,226.511,226.581,226.434,226.448,272000001.0
2007-03-09 09:55:00,226.453,226.473,226.379,226.398,157299999.0
2007-03-09 10:00:00,226.414,226.501,226.411,226.415,296899999.0
2007-03-09 10:05:00,226.404,226.425,226.351,226.399,245000000.0
2007-03-09 10:10:00,226.415,226.493,226.36,226.475,251900000.0
2007-03-09 10:15:00,226.472,226.474,226.403,226.438,200200001.0
2007-03-09 10:20:00,226.445,226.497,226.392,226.497,219400002.0
2007-03-09 10:25:00,226.495,226.527,226.444,226.477,274699998.0
2007-03-09 10:30:00,226.487,226.494,226.389,226.416,282599998.0
2007-03-09 10:35:00,226.426,226.606,226.424,226.606,227399999.0
2007-03-09 10:40:00,226.64,226.894,226.64,226.72,316699998.0
2007-03-09 10:45:00,226.753,226.949,226.721,226.735,236100000.0
2007-03-09 10:50:00,226.759,226.779,226.633,226.762,257899999.0
2007-03-09 10:55:00,226.731,226.731,226.523,226.529,304199999.0
2007-03-09 11:00:00,226.528,226.612,226.51,226.565,203599999.0
2007-03-09 11:05:00,226.585,226.651,226.487,226.565,173700000.0
2007-03-09 11:10:00,226.567,226.574,226.503,226.542,251699999.0
2007-03-09 11:15:00,226.555,226.582,226.538,226.566,237500001.0
2007-03-09 11:20:00,226.571,226.648,226.538,226.644,284400001.0
2007-03-09 11:25:00,226.647,226.675,226.587,226.627,269699999.0
2007-03-09 11:30:00,226.611,226.611,226.419,226.555,310200000.0
2007-03-09 11:35:00,226.564,226.613,226.543,226.572,239999998.0
2007-03-09 11:40:00,226.54,226.58,226.505,226.565,308900002.0
2007-03-09 11:45:00,226.558,226.647,226.522,226.55,302700003.0
2007-03-09 11:50:00,226.559,226.619,226.506,226.55,241400001.0
2007-03-09 11:55:00,226.567,226.757,226.531,226.697,296600002.0
2007-03-09 12:00:00,226.689,226.748,226.645,226.748,227700000.0
2007-03-09 12:05:00,226.752,226.762,226.668,226.727,192199999.0
2007-03-09 12:10:00,226.76,226.76,226.632,226.72,235299999.0
2007-03-09 12:15:00,226.725,226.751,226.71,226.746,304500005.0
2007-03-09 12:20:00,226.74,226.742,226.68,226.723,242500000.0
2007-03-09 12:25:00,226.701,226.759,226.699,226.73,230799998.0
2007-03-09 12:30:00,226.7,226.836,226.68,226.822,299000001.0
2007-03-09 12:35:00,226.844,226.875,226.755,226.81,356300003.0
2007-03-09 12:40:00,226.811,226.857,226.778,226.81,206100000.0
2007-03-09 12:45:00,226.771,226.825,226.746,226.746,237499999.0
2007-03-09 12:50:00,226.762,226.783,226.656,226.719,252100001.0
2007-03-09 12:55:00,226.723,226.845,226.719,226.806,238800000.0
2007-03-09 13:00:00,226.79,226.856,226.776,226.841,254800001.0
2007-03-09 13:05:00,226.865,226.865,226.795,226.806,300499999.0
2007-03-09 13:10:00,226.818,226.948,226.787,226.94,332899998.0
2007-03-09 13:15:00,226.928,226.928,226.791,226.791,251899999.0
2007-03-09 13:20:00,226.856,226.856,226.658,226.708,308899999.0
2007-03-09 13:25:00,226.699,226.76,226.699,226.728,177400000.0
2007-03-09 13:30:00,226.735,226.776,226.717,226.717,291600001.0
2007-03-09 13:35:00,226.695,226.748,226.669,226.678,244400001.0
2007-03-09 13:40:00,226.657,226.688,226.618,226.688,244699999.0
2007-03-09 13:45:00,226.669,226.669,226.436,226.483,214000000.0
2007-03-09 13:50:00,226.502,226.528,226.308,226.435,263799999.0
2007-03-09 13:55:00,226.431,226.535,226.431,226.53,256599999.0
2007-03-09 14:00:00,226.538,226.547,226.479,226.527,281500000.0
2007-03-09 14:05:00,226.526,226.564,226.503,226.558,218800000.0
2007-03-09 14:10:00,226.548,226.601,226.522,226.56,240899998.0
2007-03-09 14:15:00,226.572,226.653,226.564,226.608,216300001.0
2007-03-09 14:20:00,226.605,226.66,226.605,226.637,268500000.0
2007-03-09 14:25:00,226.647,226.717,226.597,226.707,222800000.0
2007-03-09 14:30:00,226.723,226.804,226.719,226.719,295700000.0
2007-03-09 14:35:00,226.715,226.772,226.701,226.741,220200002.0
2007-03-09 14:40:00,226.738,226.777,226.696,226.755,255599999.0
2007-03-09 14:45:00,226.757,226.858,226.746,226.85,203700001.0
2007-03-09 14:50:00,226.845,226.845,226.748,226.808,310200000.0
2007-03-09 14:55:00,226.814,226.892,226.783,226.838,339099998.0
2007-03-09 15:00:00,226.851,226.891,226.796,226.89,250900001.0
2007-03-09 15:05:00,226.89,226.901,226.805,226.81,203600000.0
2007-03-09 15:10:00,226.813,226.837,226.705,226.725,237200000.0
2007-03-09 15:15:00,226.68,226.711,226.607,226.711,204800000.0
2007-03-09 15:20:00,226.708,226.726,226.588,226.635,220099998.0
2007-03-09 15:25:00,226.667,226.926,226.588,226.926,271400002.0
2007-03-09 15:30:00,227.03,227.544,226.975,227.544,362300003.0
2007-03-09 15:35:00,227.619,228.302,227.619,228.285,160700000.0
2007-03-09 15:40:00,228.299,228.308,228.069,228.121,165000001.0
2007-03-09 15:45:00,228.073,228.073,227.762,227.784,264599998.0
2007-03-09 15:50:00,227.838,228.307,227.838,228.262,269200000.0
2007-03-09 15:55:00,228.213,228.251,228.187,228.187,210100000.0
2007-03-09 16:00:00,228.171,228.217,228.097,228.204,238800001.0
2007-03-09 16:05:00,228.209,228.218,228.111,228.15,243400001.0
2007-03-09 16:10:00,228.131,228.157,227.939,227.943,210800000.0
2007-03-09 16:15:00,227.915,227.957,227.746,227.882,307100001.0
2007-03-09 16:20:00,227.902,227.903,227.842,227.845,293300001.0
2007-03-09 16:25:00,227.84,227.843,227.73,227.839,272100000.0
2007-03-09 16:30:00,227.839,228.27,227.839,228.27,285800000.0
2007-03-09 16:35:00,228.264,228.311,228.15,228.15,226900001.0
2007-03-09 16:40:00,228.145,228.163,228.038,228.038,299900003.0
2007-03-09 16:45:00,228.03,228.134,228.01,228.118,242500000.0
2007-03-09 16:50:00,228.108,228.181,228.039,228.045,198500000.0
2007-03-09 16:55:00,228.065,228.175,228.019,228.036,233600000.0
2007-03-09 17:00:00,228.001,228.129,227.989,228.095,277100000.0
2007-03-09 17:05:00,228.075,228.075,227.881,227.951,252000001.0
2007-03-09 17:10:00,227.929,227.978,227.783,227.811,212200000.0
2007-03-09 17:15:00,227.79,227.801,227.547,227.633,296700000.0
2007-03-09 17:20:00,227.641,227.751,227.641,227.713,210400001.0
2007-03-09 17:25:00,227.711,227.858,227.711,227.858,191900000.0
2007-03-09 17:30:00,227.851,227.895,227.821,227.859,233000001.0
2007-03-09 17:35:00,227.833,227.959,227.796,227.959,249799998.0
2007-03-09 17:40:00,227.942,227.96,227.882,227.927,207900000.0
2007-03-09 17:45:00,227.92,227.958,227.844,227.936,275900000.0
2007-03-09 17:50:00,227.936,228.082,227.923,228.047,213700000.0
2007-03-09 17:55:00,228.042,228.179,228.002,228.166,281300000.0
2007-03-09 18:00:00,228.175,228.175,227.953,227.953,2560200002.0
2007-03-09 18:05:00,227.962,227.988,227.887,227.946,3444700013.0
2007-03-09 18:10:00,227.947,228.13,227.947,228.104,2277700003.0
2007-03-09 18:15:00,228.111,228.129,227.964,227.999,2381200004.0
2007-03-09 18:20:00,228.005,228.03,227.938,227.978,2888499999.0
2007-03-09 18:25:00,227.999,228.075,227.979,228.04,2050800000.0
2007-03-09 18:30:00,228.048,228.19,228.04,228.19,2018399993.0
2007-03-09 18:35:00,228.173,228.209,228.087,228.115,1128700003.0
2007-03-09 18:40:00,228.105,228.16,228.092,228.14,1305999998.0
2007-03-09 18:45:00,228.119,228.164,227.952,228.099,911000002.0
2007-03-09 18:50:00,228.104,228.133,228.057,228.133,1266399998.0
2007-03-09 18:55:00,228.141,228.173,228.084,228.173,957500001.0
2007-03-09 19:00:00,228.174,228.22,228.115,228.216,862699996.0
2007-03-09 19:05:00,228.235,228.342,228.235,228.327,1441900002.0
2007-03-09 19:10:00,228.35,228.404,228.337,228.396,590100002.0
2007-03-09 19:15:00,228.415,228.625,228.404,228.592,781900002.0
2007-03-09 19:20:00,228.582,228.717,228.538,228.654,954299999.0
2007-03-09 19:25:00,228.64,228.685,228.581,228.607,1239299999.0
2007-03-09 19:30:00,228.599,228.631,228.512,228.604,1316300004.0
2007-03-09 19:35:00,228.609,228.656,228.568,228.568,1063600000.0
2007-03-09 19:40:00,228.569,228.581,228.438,228.438,1084200000.0
2007-03-09 19:45:00,228.443,228.597,228.443,228.571,615100001.0
2007-03-09 19:50:00,228.576,228.723,228.576,228.702,784900001.0
2007-03-09 19:55:00,228.687,228.72,228.576,228.608,798200003.0
2007-03-09 20:00:00,228.599,228.628,228.532,228.58,665699998.0
2007-03-09 20:05:00,228.58,228.648,228.546,228.621,868299996.0
2007-03-09 20:10:00,228.619,228.639,228.544,228.575,1433699999.0
2007-03-09 20:15:00,228.576,228.594,228.509,228.533,775699999.0
2007-03-09 20:20:00,228.549,228.647,228.543,228.601,1040599999.0
2007-03-09 20:25:00,228.621,228.659,228.563,228.617,1675699995.0
2007-03-09 20:30:00,228.609,228.659,228.565,228.577,1832600004.0
2007-03-09 20:35:00,228.575,228.611,228.52,228.554,795599998.0
2007-03-09 20:40:00,228.572,228.636,228.497,228.623,1458400000.0
2007-03-09 20:45:00,228.633,228.651,228.583,228.583,989800002.0
2007-03-09 20:50:00,228.568,228.643,228.517,228.527,981499997.0
2007-03-09 20:55:00,228.524,228.547,228.456,228.504,1870600002.0
2007-03-09 21:00:00,228.498,228.51,228.351,228.362,1482500001.0
2007-03-09 21:05:00,228.358,228.373,228.317,228.345,664600000.0
2007-03-09 21:10:00,228.352,228.391,228.273,228.273,751600000.0
2007-03-09 21:15:00,228.342,228.361,228.271,228.31,1072199997.0
2007-03-09 21:20:00,228.314,228.314,228.165,228.228,1094199999.0
2007-03-09 21:25:00,228.235,228.276,228.199,228.218,725700001.0
2007-03-09 21:30:00,228.209,228.223,228.125,228.125,588100000.0
2007-03-09 21:35:00,228.129,228.215,228.112,228.211,283699999.0
2007-03-09 21:40:00,228.164,228.228,228.121,228.133,673400001.0
2007-03-09 21:45:00,228.132,228.16,228.09,228.097,556300004.0
2007-03-09 21:50:00,228.095,228.142,228.071,228.111,357000000.0
2007-03-09 21:55:00,228.107,228.194,228.096,228.18,390399999.0
2007-03-09 22:00:00,228.173,228.232,228.133,228.166,806800001.0
2007-03-09 22:05:00,228.138,228.231,228.127,228.215,321899999.0
2007-03-09 22:10:00,228.2,228.243,228.133,228.133,371899999.0
2007-03-09 22:15:00,228.132,228.19,228.111,228.183,525499999.0
2007-03-09 22:20:00,228.194,228.201,228.13,228.15,379399997.0
2007-03-09 22:25:00,228.135,228.182,228.089,228.152,498300000.0
2007-03-09 22:30:00,228.143,228.2,228.122,228.166,712199997.0
2007-03-09 22:35:00,228.165,228.25,228.131,228.23,288799999.0
2007-03-09 22:40:00,228.24,228.365,228.183,228.336,347400001.0
2007-03-09 22:45:00,228.354,228.458,228.341,228.438,440900002.0
2007-03-09 22:50:00,228.469,228.476,228.373,228.373,312100000.0
2007-03-09 22:55:00,228.388,228.458,228.372,228.388,321099999.0
2007-03-09 23:00:00,228.388,228.485,228.388,228.485,212800000.0
2007-03-09 23:05:00,228.447,228.502,228.409,228.463,318400004.0
2007-03-09 23:10:00,228.433,228.456,228.367,228.409,255799999.0
2007-03-09 23:15:00,228.406,228.459,228.354,228.394,199300001.0
2007-03-09 23:20:00,228.397,228.416,228.34,228.379,265900000.0
2007-03-09 23:25:00,228.383,228.424,228.343,228.374,265100000.0
2007-03-09 23:30:00,228.393,228.48,228.365,228.463,249199999.0
2007-03-09 23:35:00,228.461,228.529,228.435,228.472,180600000.0
2007-03-09 23:40:00,228.49,228.515,228.44,228.477,275000001.0
2007-03-09 23:45:00,228.46,228.517,228.451,228.512,202400000.0
2007-03-09 23:50:00,228.512,228.528,228.446,228.492,209400000.0
2007-03-09 23:55:00,228.509,228.583,228.488,228.555,249899999.0
2007-03-11 23:00:00,228.903,229.082,228.716,229.022,263800000.0
2007-03-11 23:05:00,229.007,229.064,228.92,229.024,211199999.0
2007-03-11 23:10:00,228.967,228.972,228.776,228.818,269500000.0
2007-03-11 23:15:00,228.817,228.887,228.73,228.733,211500001.0
2007-03-11 23:20:00,228.738,228.978,228.738,228.857,287900003.0
2007-03-11 23:25:00,228.863,228.87,228.711,228.768,329899997.0
2007-03-11 23:30:00,228.753,228.796,228.703,228.785,341800003.0
2007-03-11 23:35:00,228.794,228.796,228.722,228.745,266699999.0
2007-03-11 23:40:00,228.759,228.774,228.638,228.691,276700001.0
2007-03-11 23:45:00,228.709,228.72,228.639,228.698,279800000.0
2007-03-11 23:50:00,228.681,228.741,228.661,228.696,317600001.0
2007-03-11 23:55:00,228.709,228.727,228.65,228.683,287900001.0
2007-03-12 00:00:00,228.672,228.705,228.624,228.692,216400000.0
2007-03-12 00:05:00,228.607,228.69,228.512,228.61,169199999.0
2007-03-12 00:10:00,228.614,228.739,228.562,228.692,337100000.0
2007-03-12 00:15:00,228.673,228.771,228.661,228.766,265100000.0
2007-03-12 00:20:00,228.746,228.781,228.722,228.746,192200000.0
2007-03-12 00:25:00,228.743,228.828,228.732,228.816,296199999.0
2007-03-12 00:30:00,228.84,228.911,228.834,228.891,177800000.0
2007-03-12 00:35:00,228.88,228.9,228.834,228.896,190700000.0
2007-03-12 00:40:00,228.901,229.0,228.901,229.0,194900000.0
2007-03-12 00:45:00,228.977,229.037,228.951,228.969,169200000.0
2007-03-12 00:50:00,228.997,228.998,228.911,228.973,231400000.0
2007-03-12 00:55:00,228.97,228.987,228.934,228.981,318499999.0
2007-03-12 01:00:00,228.944,228.955,228.834,228.882,250400000.0
2007-03-12 01:05:00,228.878,228.936,228.863,228.88,230200000.0
2007-03-12 01:10:00,228.891,228.993,228.891,228.956,327200000.0
2007-03-12 01:15:00,228.956,228.988,228.922,228.963,300800000.0
2007-03-12 01:20:00,228.971,228.986,228.911,228.926,304300000.0
2007-03-12 01:25:00,228.902,228.951,228.899,228.912,305200002.0
2007-03-12 01:30:00,228.89,228.979,228.887,228.973,207299998.0
2007-03-12 01:35:00,228.989,229.033,228.906,228.915,260500001.0
2007-03-12 01:40:00,228.902,228.973,228.897,228.922,230700001.0
2007-03-12 01:45:00,228.931,229.052,228.931,229.052,291199999.0
2007-03-12 01:50:00,229.109,229.152,228.882,228.882,295399999.0
2007-03-12 01:55:00,228.857,229.017,228.752,229.011,211900000.0
2007-03-12 02:00:00,228.991,229.015,228.777,228.892,220400000.0
2007-03-12 02:05:00,228.92,228.92,228.791,228.88,212100001.0
2007-03-12 02:10:00,228.921,229.004,228.887,228.899,289299999.0
2007-03-12 02:15:00,228.875,228.938,228.694,228.694,309799999.0
2007-03-12 02:20:00,228.743,228.799,228.661,228.697,254000002.0
2007-03-12 02:25:00,228.672,228.672,228.382,228.474,315499996.0
2007-03-12 02:30:00,228.466,228.527,228.463,228.482,203999997.0
2007-03-12 02:35:00,228.45,228.464,228.301,228.307,343300000.0
2007-03-12 02:40:00,228.254,228.265,228.143,228.235,232100002.0
2007-03-12 02:45:00,228.227,228.298,228.227,228.273,225100000.0
2007-03-12 02:50:00,228.267,228.483,228.242,228.483,238200002.0
2007-03-12 02:55:00,228.441,228.545,228.387,228.515,241600001.0
2007-03-12 03:00:00,228.509,228.566,228.457,228.479,250899999.0
2007-03-12 03:05:00,228.475,228.491,228.419,228.428,339600001.0
2007-03-12 03:10:00,228.42,228.513,228.42,228.483,222500002.0
2007-03-12 03:15:00,228.499,228.644,228.499,228.644,238000001.0
2007-03-12 03:20:00,228.618,228.741,228.595,228.741,343200000.0
2007-03-12 03:25:00,228.737,228.751,228.683,228.686,283499999.0
2007-03-12 03:30:00,228.686,228.874,228.664,228.863,225299999.0
2007-03-12 03:35:00,228.834,228.853,228.746,228.845,212300000.0
2007-03-12 03:40:00,228.841,228.871,228.779,228.792,260199999.0
2007-03-12 03:45:00,228.792,228.799,228.725,228.738,301499999.0
2007-03-12 03:50:00,228.729,228.774,228.697,228.762,210500000.0
2007-03-12 03:55:00,228.745,228.753,228.657,228.671,309800003.0
2007-03-12 04:00:00,228.63,228.825,228.63,228.801,257400001.0
2007-03-12 04:05:00,228.831,228.831,228.595,228.595,325599999.0
2007-03-12 04:10:00,228.618,228.718,228.618,228.647,205300000.0
2007-03-12 04:15:00,228.655,228.691,228.652,228.685,235499998.0
2007-03-12 04:20:00,228.655,228.688,228.541,228.578,247600001.0
2007-03-12 04:25:00,228.568,228.623,228.55,228.566,196500000.0
2007-03-12 04:30:00,228.583,228.593,228.481,228.491,239200000.0
2007-03-12 04:35:00,228.465,228.642,228.46,228.635,186800001.0
2007-03-12 04:40:00,228.611,228.664,228.557,228.648,271900001.0
2007-03-12 04:45:00,228.642,228.673,228.604,228.611,202699999.0
2007-03-12 04:50:00,228.617,228.631,228.572,228.595,259900001.0
2007-03-12 04:55:00,228.603,228.655,228.603,228.635,194300000.0
2007-03-12 05:00:00,228.63,228.655,228.608,228.633,262999999.0
2007-03-12 05:05:00,228.639,228.65,228.593,228.643,287600001.0
2007-03-12 05:10:00,228.645,228.666,228.607,228.643,301400000.0
2007-03-12 05:15:00,228.637,228.712,228.622,228.697,271200002.0
2007-03-12 05:20:00,228.692,228.702,228.664,228.672,292500002.0
2007-03-12 05:25:00,228.686,228.717,228.673,228.703,290900002.0
2007-03-12 05:30:00,228.671,228.741,228.667,228.718,271500002.0
2007-03-12 05:35:00,228.72,228.727,228.671,228.672,263299999.0
2007-03-12 05:40:00,228.712,228.726,228.615,228.659,290100000.0
2007-03-12 05:45:00,228.691,228.705,228.61,228.65,337100000.0
2007-03-12 05:50:00,228.643,228.684,228.622,228.661,199700000.0
2007-03-12 05:55:00,228.656,228.679,228.625,228.652,248200000.0
2007-03-12 06:00:00,228.657,228.662,228.621,228.653,315299999.0
2007-03-12 06:05:00,228.635,228.698,228.616,228.654,199900001.0
2007-03-12 06:10:00,228.649,228.666,228.515,228.556,270000000.0
2007-03-12 06:15:00,228.551,228.574,228.518,228.556,267500001.0
2007-03-12 06:20:00,228.582,228.631,228.558,228.589,287899999.0
2007-03-12 06:25:00,228.579,228.593,228.53,228.593,279500003.0
2007-03-12 06:30:00,228.599,228.617,228.512,228.512,281099999.0
2007-03-12 06:35:00,228.494,228.64,228.494,228.629,297800005.0
2007-03-12 06:40:00,228.618,228.645,228.567,228.597,269800000.0
2007-03-12 06:45:00,228.591,228.591,228.52,228.536,214899998.0
2007-03-12 06:50:00,228.533,228.647,228.526,228.621,298000000.0
2007-03-12 06:55:00,228.63,228.647,228.589,228.622,235600002.0
2007-03-12 07:00:00,228.598,228.661,228.592,228.641,205600001.0
2007-03-12 07:05:00,228.651,228.69,228.642,228.658,257199999.0
2007-03-12 07:10:00,228.665,228.678,228.617,228.664,233600001.0
2007-03-12 07:15:00,228.654,228.728,228.635,228.665,233399998.0
2007-03-12 07:20:00,228.669,228.676,228.608,228.637,220299998.0
2007-03-12 07:25:00,228.639,228.648,228.563,228.581,300499999.0
2007-03-12 07:30:00,228.578,228.636,228.569,228.62,285500000.0
2007-03-12 07:35:00,228.631,228.634,228.585,228.617,261899999.0
2007-03-12 07:40:00,228.635,228.653,228.606,228.621,246700001.0
2007-03-12 07:45:00,228.624,228.644,228.582,228.627,233600002.0
2007-03-12 07:50:00,228.603,228.603,228.544,228.559,226999999.0
2007-03-12 07:55:00,228.534,228.598,228.534,228.565,328000001.0
2007-03-12 08:00:00,228.546,228.561,228.5,228.543,252300001.0
2007-03-12 08:05:00,228.547,228.673,228.535,228.625,209600000.0
2007-03-12 08:10:00,228.611,228.665,228.577,228.665,166900000.0
2007-03-12 08:15:00,228.639,228.674,228.62,228.646,267200000.0
2007-03-12 08:20:00,228.655,228.661,228.585,228.643,265999999.0
2007-03-12 08:25:00,228.635,228.697,228.635,228.688,223999999.0
2007-03-12 08:30:00,228.661,228.694,228.614,228.694,255299999.0
2007-03-12 08:35:00,228.672,228.683,228.576,228.613,251600000.0
2007-03-12 08:40:00,228.616,228.742,228.613,228.714,210700000.0
2007-03-12 08:45:00,228.717,228.875,228.702,228.87,253400002.0
2007-03-12 08:50:00,228.866,228.896,228.809,228.822,199900000.0
2007-03-12 08:55:00,228.836,229.099,228.818,229.08,233700000.0
2007-03-12 09:00:00,229.076,229.266,229.076,229.148,215099999.0
2007-03-12 09:05:00,229.17,229.193,229.117,229.135,244300002.0
2007-03-12 09:10:00,229.156,229.179,229.116,229.172,235200000.0
2007-03-12 09:15:00,229.208,229.307,229.194,229.276,222699998.0
2007-03-12 09:20:00,229.271,229.279,229.186,229.238,245499999.0
2007-03-12 09:25:00,229.233,229.414,229.227,229.393,292300000.0
2007-03-12 09:30:00,229.392,229.633,229.319,229.576,243500000.0
2007-03-12 09:35:00,229.554,229.595,229.522,229.595,270199998.0
2007-03-12 09:40:00,229.589,229.589,229.493,229.566,196800000.0
2007-03-12 09:45:00,229.558,229.561,229.315,229.336,232899999.0
2007-03-12 09:50:00,229.363,229.373,229.279,229.328,273299999.0
2007-03-12 09:55:00,229.313,229.322,229.258,229.288,182600000.0
2007-03-12 10:00:00,229.282,229.405,229.282,229.391,321200000.0
2007-03-12 10:05:00,229.428,229.456,229.37,229.456,144299998.0
2007-03-12 10:10:00,229.477,229.5,229.392,229.418,261000000.0
2007-03-12 10:15:00,229.427,229.429,229.208,229.226,240200001.0
2007-03-12 10:20:00,229.222,229.262,229.112,229.224,211399999.0
2007-03-12 10:25:00,229.244,229.269,229.205,229.234,218099998.0
2007-03-12 10:30:00,229.252,229.457,229.24,229.41,227899998.0
2007-03-12 10:35:00,229.399,229.406,229.343,229.36,251700000.0
2007-03-12 10:40:00,229.363,229.41,229.346,229.356,323699998.0
2007-03-12 10:45:00,229.361,229.395,229.294,229.303,263300000.0
2007-03-12 10:50:00,229.293,229.341,229.133,229.21,206900000.0
2007-03-12 10:55:00,229.198,229.226,229.078,229.174,229100001.0
2007-03-12 11:00:00,229.193,229.277,229.154,229.204,163400000.0
2007-03-12 11:05:00,229.194,229.281,229.149,229.196,296900000.0
2007-03-12 11:10:00,229.159,229.159,228.92,228.974,286499999.0
2007-03-12 11:15:00,228.967,229.021,228.901,228.913,256000001.0
2007-03-12 11:20:00,228.914,228.95,228.814,228.934,212700001.0
2007-03-12 11:25:00,228.952,228.963,228.894,228.918,267399999.0
2007-03-12 11:30:00,228.93,229.166,228.93,229.113,239500001.0
2007-03-12 11:35:00,229.125,229.135,229.005,229.062,275100001.0
2007-03-12 11:40:00,229.053,229.275,229.03,229.23,258500000.0
2007-03-12 11:45:00,229.234,229.297,229.233,229.239,256399999.0
2007-03-12 11:50:00,229.248,229.296,229.222,229.264,248400002.0
2007-03-12 11:55:00,229.273,229.351,229.244,229.325,261600001.0
2007-03-12 12:00:00,229.341,229.435,229.294,229.423,284099999.0
2007-03-12 12:05:00,229.427,229.53,229.42,229.485,185500001.0
2007-03-12 12:10:00,229.495,229.519,229.46,229.47,304800000.0
2007-03-12 12:15:00,229.481,229.497,229.434,229.434,356099999.0
2007-03-12 12:20:00,229.421,229.459,229.374,229.38,194800002.0
2007-03-12 12:25:00,229.391,229.4,229.283,229.287,177000000.0
2007-03-12 12:30:00,229.296,229.347,229.286,229.338,289999998.0
2007-03-12 12:35:00,229.351,229.423,229.322,229.4,309300000.0
2007-03-12 12:40:00,229.402,229.408,229.319,229.369,244600001.0
2007-03-12 12:45:00,229.347,229.358,229.292,229.305,334599998.0
2007-03-12 12:50:00,229.316,229.378,229.305,229.34,280600001.0
2007-03-12 12:55:00,229.32,229.348,229.277,229.294,327700000.0
2007-03-12 13:00:00,229.255,229.305,229.186,229.21,277100000.0
2007-03-12 13:05:00,229.213,229.242,229.184,229.2,272200000.0
2007-03-12 13:10:00,229.202,229.22,229.152,229.193,245600000.0
2007-03-12 13:15:00,229.188,229.254,229.126,229.223,291000002.0
2007-03-12 13:20:00,229.241,229.241,229.128,229.144,285100000.0
2007-03-12 13:25:00,229.132,229.142,228.966,228.993,288800000.0
2007-03-12 13:30:00,228.987,229.005,228.743,228.743,236699999.0
2007-03-12 13:35:00,228.65,228.666,228.37,228.375,221500001.0
2007-03-12 13:40:00,228.378,228.558,228.304,228.558,234600000.0
2007-03-12 13:45:00,228.548,228.601,228.538,228.567,255400000.0
2007-03-12 13:50:00,228.596,228.649,228.563,228.61,269799999.0
2007-03-12 13:55:00,228.604,228.645,228.537,228.537,272199999.0
2007-03-12 14:00:00,228.515,228.535,228.312,228.343,233700000.0
2007-03-12 14:05:00,228.321,228.321,228.248,228.248,226700000.0
2007-03-12 14:10:00,228.272,228.277,228.15,228.208,259500002.0
2007-03-12 14:15:00,228.227,228.227,228.058,228.096,275000002.0
2007-03-12 14:20:00,228.086,228.119,227.497,227.497,232500000.0
2007-03-12 14:25:00,227.389,227.389,226.967,226.971,253500000.0
2007-03-12 14:30:00,226.893,226.913,226.638,226.807,274700000.0
2007-03-12 14:35:00,226.813,227.315,226.803,227.266,255500001.0
2007-03-12 14:40:00,227.267,227.339,227.241,227.288,202800000.0
2007-03-12 14:45:00,227.268,227.284,226.962,227.024,208200001.0
2007-03-12 14:50:00,227.008,227.062,226.92,226.931,233300000.0
2007-03-12 14:55:00,226.939,226.939,226.837,226.883,208399999.0
2007-03-12 15:00:00,226.885,226.928,226.819,226.858,293799998.0
2007-03-12 15:05:00,226.864,226.943,226.826,226.826,194500000.0
2007-03-12 15:10:00,226.817,226.834,226.394,226.394,249700001.0
2007-03-12 15:15:00,226.352,226.352,225.856,226.319,191600000.0
2007-03-12 15:20:00,226.305,226.324,226.099,226.112,223199999.0
2007-03-12 15:25:00,226.134,226.149,225.952,225.963,279300002.0
2007-03-12 15:30:00,225.955,226.209,225.939,226.206,251900000.0
2007-03-12 15:35:00,226.185,226.247,226.129,226.129,170100001.0
2007-03-12 15:40:00,226.13,226.295,226.113,226.158,191699999.0
2007-03-12 15:45:00,226.166,226.275,226.162,226.199,188899999.0
2007-03-12 15:50:00,226.207,226.238,225.979,226.022,180700000.0
2007-03-12 15:55:00,226.017,226.222,225.971,226.222,213299998.0
2007-03-12 16:00:00,226.218,226.278,226.152,226.181,256600000.0
2007-03-12 16:05:00,226.211,226.222,226.039,226.091,233199999.0
2007-03-12 16:10:00,226.088,226.251,226.086,226.172,217200000.0
2007-03-12 16:15:00,226.24,226.44,226.24,226.415,365300001.0
2007-03-12 16:20:00,226.439,226.619,226.439,226.586,260700001.0
2007-03-12 16:25:00,226.596,226.745,226.588,226.701,178700001.0
2007-03-12 16:30:00,226.67,226.8,226.602,226.8,262900001.0
2007-03-12 16:35:00,226.79,227.138,226.765,227.131,266999999.0
2007-03-12 16:40:00,227.098,227.118,226.924,226.961,345500000.0
2007-03-12 16:45:00,226.95,226.995,226.882,226.885,198299999.0
2007-03-12 16:50:00,226.873,226.981,226.85,226.918,239500000.0
2007-03-12 16:55:00,226.902,226.932,226.883,226.903,325900002.0
2007-03-12 17:00:00,226.886,226.911,226.812,226.827,237700001.0
2007-03-12 17:05:00,226.832,226.895,226.816,226.873,251499998.0
2007-03-12 17:10:00,226.882,226.904,226.624,226.645,260399999.0
2007-03-12 17:15:00,226.643,226.845,226.585,226.774,239200000.0
2007-03-12 17:20:00,226.766,226.802,226.61,226.625,282000002.0
2007-03-12 17:25:00,226.597,226.609,226.534,226.553,200900000.0
2007-03-12 17:30:00,226.531,226.56,226.495,226.521,233300001.0
2007-03-12 17:35:00,226.515,226.536,226.479,226.504,265700000.0
2007-03-12 17:40:00,226.498,226.638,226.498,226.638,229100001.0
2007-03-12 17:45:00,226.649,226.76,226.632,226.741,242900001.0
2007-03-12 17:50:00,226.742,226.785,226.684,226.685,225300001.0
2007-03-12 17:55:00,226.669,226.679,226.613,226.653,314300003.0
2007-03-12 18:00:00,226.648,226.768,226.619,226.702,2466699997.0
2007-03-12 18:05:00,226.734,227.088,226.716,227.064,3389500002.0
2007-03-12 18:10:00,227.058,227.066,226.958,226.978,2156000004.0
2007-03-12 18:15:00,226.987,227.08,226.936,226.953,2503000000.0
2007-03-12 18:20:00,226.95,226.971,226.832,226.882,3004800005.0
2007-03-12 18:25:00,226.893,226.955,226.852,226.925,2027599997.0
2007-03-12 18:30:00,226.926,226.952,226.806,226.87,1988000005.0
2007-03-12 18:35:00,226.872,226.969,226.831,226.897,1120300006.0
2007-03-12 18:40:00,226.903,226.964,226.855,226.912,1316599998.0
2007-03-12 18:45:00,226.919,226.998,226.896,226.962,857600001.0
2007-03-12 18:50:00,226.966,227.066,226.954,227.032,1164300001.0
2007-03-12 18:55:00,227.02,227.043,226.943,227.02,1082500002.0
2007-03-12 19:00:00,227.01,227.069,226.98,227.069,839699997.0
2007-03-12 19:05:00,227.074,227.217,227.053,227.161,1457499998.0
2007-03-12 19:10:00,227.135,227.156,226.996,227.11,723199998.0
2007-03-12 19:15:00,227.106,227.235,227.076,227.219,890199999.0
2007-03-12 19:20:00,227.235,227.269,227.165,227.188,1101899999.0
2007-03-12 19:25:00,227.184,227.257,227.141,227.229,1429100007.0
2007-03-12 19:30:00,227.232,227.263,227.125,227.178,1154200004.0
2007-03-12 19:35:00,227.179,227.197,227.073,227.147,978999997.0
2007-03-12 19:40:00,227.155,227.188,227.058,227.162,1144600002.0
2007-03-12 19:45:00,227.173,227.237,227.135,227.232,818199998.0
2007-03-12 19:50:00,227.228,227.297,227.136,227.285,842700002.0
2007-03-12 19:55:00,227.285,227.32,227.249,227.266,818400003.0
2007-03-12 20:00:00,227.261,227.261,227.141,227.141,603200001.0
2007-03-12 20:05:00,227.132,227.15,227.043,227.058,762700000.0
2007-03-12 20:10:00,227.047,227.082,226.966,227.028,1386400000.0
2007-03-12 20:15:00,227.025,227.16,227.006,227.16,877000002.0
2007-03-12 20:20:00,227.167,227.266,227.134,227.242,882900001.0
2007-03-12 20:25:00,227.261,227.348,227.261,227.33,1695000005.0
2007-03-12 20:30:00,227.355,227.403,227.319,227.345,1882900001.0
2007-03-12 20:35:00,227.357,227.357,227.259,227.332,761500002.0
2007-03-12 20:40:00,227.332,227.407,227.332,227.405,1520400002.0
2007-03-12 20:45:00,227.415,227.415,227.285,227.326,1158699999.0
2007-03-12 20:50:00,227.322,227.331,227.236,227.275,1103599994.0
2007-03-12 20:55:00,227.272,227.272,227.13,227.172,1746399998.0
2007-03-12 21:00:00,227.171,227.242,227.106,227.225,1365600000.0
2007-03-12 21:05:00,227.218,227.261,227.183,227.216,747299997.0
2007-03-12 21:10:00,227.242,227.361,227.19,227.355,783199999.0
2007-03-12 21:15:00,227.325,227.414,227.238,227.414,1024899999.0
2007-03-12 21:20:00,227.397,227.409,227.255,227.344,1265699995.0
2007-03-12 21:25:00,227.32,227.377,227.254,227.288,716900000.0
2007-03-12 21:30:00,227.288,227.325,227.234,227.287,558299999.0
2007-03-12 21:35:00,227.313,227.325,227.219,227.219,326500000.0
2007-03-12 21:40:00,227.268,227.319,227.266,227.292,545500002.0
2007-03-12 21:45:00,227.297,227.384,227.269,227.307,449300000.0
2007-03-12 21:50:00,227.311,227.377,227.267,227.323,356599999.0
2007-03-12 21:55:00,227.321,227.357,227.253,227.304,469699999.0
2007-03-12 22:00:00,227.298,227.353,227.215,227.255,853699998.0
2007-03-12 22:05:00,227.231,227.317,227.207,227.313,315500000.0
2007-03-12 22:10:00,227.328,227.373,227.291,227.373,365200000.0
2007-03-12 22:15:00,227.379,227.417,227.304,227.347,617600002.0
2007-03-12 22:20:00,227.341,227.355,227.283,227.324,292200000.0
2007-03-12 22:25:00,227.337,227.408,227.286,227.343,549099998.0
2007-03-12 22:30:00,227.34,227.341,227.223,227.276,660800004.0
2007-03-12 22:35:00,227.28,227.378,227.239,227.373,294600001.0
2007-03-12 22:40:00,227.36,227.389,227.283,227.34,352199998.0
2007-03-12 22:45:00,227.346,227.363,227.302,227.338,400400002.0
2007-03-12 22:50:00,227.381,227.412,227.326,227.401,323400001.0
2007-03-12 22:55:00,227.4,227.451,227.345,227.451,283700000.0
2007-03-12 23:00:00,227.456,227.501,227.376,227.498,202699998.0
2007-03-12 23:05:00,227.488,227.511,227.439,227.468,159900001.0
2007-03-12 23:10:00,227.478,227.502,227.438,227.476,225200000.0
2007-03-12 23:15:00,227.502,227.539,227.449,227.515,280800002.0
2007-03-12 23:20:00,227.519,227.555,227.407,227.407,243099999.0
2007-03-12 23:25:00,227.41,227.419,227.31,227.31,259700001.0
2007-03-12 23:30:00,227.333,227.341,227.249,227.264,234200002.0
2007-03-12 23:35:00,227.299,227.311,227.238,227.3,200799999.0
2007-03-12 23:40:00,227.286,227.307,227.264,227.274,293300000.0
2007-03-12 23:45:00,227.315,227.32,227.23,227.305,261599999.0
2007-03-12 23:50:00,227.305,227.322,227.255,227.314,290000000.0
2007-03-12 23:55:00,227.325,227.37,227.284,227.363,237100000.0
2007-03-13 00:00:00,227.37,227.401,227.298,227.396,166400001.0
2007-03-13 00:05:00,227.391,227.399,227.253,227.33,240599999.0
2007-03-13 00:10:00,227.329,227.348,227.251,227.271,276900000.0
2007-03-13 00:15:00,227.272,227.276,227.124,227.136,278299999.0
2007-03-13 00:20:00,227.104,227.123,227.051,227.063,250700000.0
2007-03-13 00:25:00,227.11,227.123,226.827,226.869,328000001.0
2007-03-13 00:30:00,226.853,226.991,226.809,226.991,190800000.0
2007-03-13 00:35:00,226.999,227.17,226.992,227.114,206299999.0
2007-03-13 00:40:00,227.126,227.181,227.07,227.143,179399999.0
2007-03-13 00:45:00,227.169,227.197,226.975,226.975,253700001.0
2007-03-13 00:50:00,226.992,227.02,226.9,227.007,189900000.0
2007-03-13 00:55:00,226.988,227.053,226.975,227.049,277900001.0
2007-03-13 01:00:00,227.049,227.122,227.016,227.078,243399999.0
2007-03-13 01:05:00,227.101,227.17,227.079,227.097,231100000.0
2007-03-13 01:10:00,227.168,227.215,227.144,227.164,315699999.0
2007-03-13 01:15:00,227.175,227.275,227.175,227.258,311099999.0
2007-03-13 01:20:00,227.264,227.264,227.192,227.203,213999999.0
2007-03-13 01:25:00,227.183,227.38,227.176,227.318,241400001.0
2007-03-13 01:30:00,227.332,227.346,227.278,227.308,216000002.0
2007-03-13 01:35:00,227.296,227.322,227.221,227.223,217700000.0
2007-03-13 01:40:00,227.209,227.221,227.169,227.192,196600000.0
2007-03-13 01:45:00,227.163,227.248,227.155,227.174,261900000.0
2007-03-13 01:50:00,227.235,227.338,227.21,227.218,237399999.0
2007-03-13 01:55:00,227.197,227.246,227.165,227.187,209399998.0
2007-03-13 02:00:00,227.161,227.222,227.12,227.155,251300001.0
2007-03-13 02:05:00,227.155,227.334,227.146,227.296,225200001.0
2007-03-13 02:10:00,227.283,227.333,227.24,227.254,283499999.0
2007-03-13 02:15:00,227.243,227.29,227.217,227.268,230600000.0
2007-03-13 02:20:00,227.261,227.322,227.216,227.283,252600001.0
2007-03-13 02:25:00,227.303,227.348,227.25,227.267,266199999.0
2007-03-13 02:30:00,227.267,227.358,227.237,227.357,206699997.0
2007-03-13 02:35:00,227.377,227.407,227.354,227.362,259199999.0
2007-03-13 02:40:00,227.351,227.351,227.223,227.267,227100000.0
2007-03-13 02:45:00,227.264,227.337,227.235,227.3,265400000.0
2007-03-13 02:50:00,227.306,227.342,227.261,227.305,211599999.0
2007-03-13 02:55:00,227.287,227.297,227.06,227.06,255900000.0
2007-03-13 03:00:00,227.037,227.104,226.94,226.94,246300000.0
2007-03-13 03:05:00,226.935,226.944,226.742,226.824,227399999.0
2007-03-13 03:10:00,226.822,227.075,226.777,227.042,296000000.0
2007-03-13 03:15:00,227.065,227.069,226.954,226.994,305200001.0
2007-03-13 03:20:00,226.957,226.957,226.879,226.902,286500002.0
2007-03-13 03:25:00,226.904,226.992,226.9,226.991,187499999.0
2007-03-13 03:30:00,227.01,227.037,226.936,226.951,249699999.0
2007-03-13 03:35:00,226.936,226.955,226.894,226.942,224300000.0
2007-03-13 03:40:00,226.934,226.989,226.918,226.98,298400000.0
2007-03-13 03:45:00,226.985,227.051,226.96,227.02,163000000.0
2007-03-13 03:50:00,227.01,227.044,226.958,226.961,208700001.0
2007-03-13 03:55:00,227.024,227.039,226.963,227.028,238499998.0
2007-03-13 04:00:00,227.019,227.078,226.967,227.077,211900000.0
2007-03-13 04:05:00,227.076,227.192,227.067,227.125,349899999.0
2007-03-13 04:10:00,227.112,227.221,227.095,227.188,270200000.0
2007-03-13 04:15:00,227.222,227.235,227.168,227.194,269800001.0
2007-03-13 04:20:00,227.189,227.192,227.035,227.05,227300000.0
2007-03-13 04:25:00,227.047,227.054,226.969,226.985,223200000.0
2007-03-13 04:30:00,226.983,226.995,226.911,226.911,180600000.0
2007-03-13 04:35:00,226.888,226.976,226.888,226.968,304399999.0
2007-03-13 04:40:00,226.955,226.96,226.841,226.9,262000000.0
2007-03-13 04:45:00,226.878,226.98,226.878,226.98,197299999.0
2007-03-13 04:50:00,226.986,227.009,226.923,226.975,282700000.0
2007-03-13 04:55:00,226.975,227.048,226.97,227.017,290999999.0
2007-03-13 05:00:00,227.022,227.039,226.934,226.97,247500001.0
2007-03-13 05:05:00,226.955,226.986,226.927,226.965,252799999.0
2007-03-13 05:10:00,226.922,226.952,226.84,226.899,253900001.0
2007-03-13 05:15:00,226.881,226.902,226.825,226.831,242900001.0
2007-03-13 05:20:00,226.851,226.888,226.82,226.877,273600000.0
2007-03-13 05:25:00,226.893,226.91,226.853,226.898,225700000.0
2007-03-13 05:30:00,226.898,226.915,226.832,226.857,288800001.0
2007-03-13 05:35:00,226.868,226.916,226.847,226.864,266599999.0
2007-03-13 05:40:00,226.865,226.865,226.774,226.848,324899998.0
2007-03-13 05:45:00,226.85,226.887,226.806,226.88,218300000.0
2007-03-13 05:50:00,226.889,226.895,226.789,226.789,237800000.0
2007-03-13 05:55:00,226.774,226.814,226.733,226.8,254200000.0
2007-03-13 06:00:00,226.781,226.879,226.75,226.879,279700001.0
2007-03-13 06:05:00,226.873,226.885,226.775,226.822,240200000.0
2007-03-13 06:10:00,226.817,226.825,226.686,226.783,321400003.0
2007-03-13 06:15:00,226.745,226.916,226.74,226.899,277200000.0
2007-03-13 06:20:00,226.899,226.899,226.788,226.869,315000000.0
2007-03-13 06:25:00,226.841,226.889,226.772,226.876,262600003.0
2007-03-13 06:30:00,226.865,226.889,226.759,226.856,248200000.0
2007-03-13 06:35:00,226.867,226.902,226.823,226.867,224300000.0
2007-03-13 06:40:00,226.867,226.899,226.825,226.868,270300001.0
2007-03-13 06:45:00,226.855,226.926,226.823,226.919,220399999.0
2007-03-13 06:50:00,226.911,226.941,226.86,226.909,289400002.0
2007-03-13 06:55:00,226.897,226.999,226.851,226.967,289400000.0
2007-03-13 07:00:00,226.954,227.021,226.928,226.946,183200000.0
2007-03-13 07:05:00,226.96,227.021,226.905,226.925,248299998.0
2007-03-13 07:10:00,226.965,226.967,226.882,226.929,287800000.0
2007-03-13 07:15:00,226.898,227.015,226.876,226.989,248600000.0
2007-03-13 07:20:00,226.989,227.048,226.948,227.048,240800000.0
2007-03-13 07:25:00,227.023,227.086,227.004,227.043,244500001.0
2007-03-13 07:30:00,227.084,227.112,227.052,227.092,213600000.0
2007-03-13 07:35:00,227.095,227.1,226.842,226.852,211800000.0
2007-03-13 07:40:00,226.835,226.835,226.508,226.543,243499998.0
2007-03-13 07:45:00,226.549,226.594,226.337,226.338,302700003.0
2007-03-13 07:50:00,226.379,226.511,226.379,226.509,298400003.0
2007-03-13 07:55:00,226.513,226.586,226.5,226.586,311200001.0
2007-03-13 08:00:00,226.611,226.664,226.543,226.588,365100003.0
2007-03-13 08:05:00,226.603,226.643,226.541,226.585,234300000.0
2007-03-13 08:10:00,226.594,226.598,226.459,226.545,198099999.0
2007-03-13 08:15:00,226.548,226.568,226.448,226.457,165000000.0
2007-03-13 08:20:00,226.447,226.465,226.377,226.406,250800001.0
2007-03-13 08:25:00,226.397,226.409,226.173,226.207,282099999.0
2007-03-13 08:30:00,226.218,226.333,226.108,226.306,229100001.0
2007-03-13 08:35:00,226.278,226.421,226.258,226.397,317699999.0
2007-03-13 08:40:00,226.396,226.518,226.382,226.469,276000000.0
2007-03-13 08:45:00,226.465,226.493,226.416,226.437,205400000.0
2007-03-13 08:50:00,226.417,226.452,226.376,226.437,219599997.0
2007-03-13 08:55:00,226.433,226.44,226.293,226.364,224800001.0
2007-03-13 09:00:00,226.327,226.327,226.173,226.193,202400000.0
2007-03-13 09:05:00,226.182,226.308,226.108,226.294,189800001.0
2007-03-13 09:10:00,226.317,226.317,226.148,226.227,237500001.0
2007-03-13 09:15:00,226.235,226.253,226.157,226.214,327600001.0
2007-03-13 09:20:00,226.235,226.324,226.209,226.28,287300000.0
2007-03-13 09:25:00,226.26,226.26,226.113,226.174,290299998.0
2007-03-13 09:30:00,226.171,226.314,226.129,226.302,242899998.0
2007-03-13 09:35:00,226.309,226.329,226.184,226.215,297300001.0
2007-03-13 09:40:00,226.227,226.257,226.169,226.202,227699999.0
2007-03-13 09:45:00,226.2,226.271,226.174,226.227,213099999.0
2007-03-13 09:50:00,226.248,226.343,226.165,226.3,260499999.0
2007-03-13 09:55:00,226.302,226.307,226.079,226.113,248100000.0
2007-03-13 10:00:00,226.121,226.27,226.094,226.101,267500001.0
2007-03-13 10:05:00,226.135,226.38,226.11,226.379,213699999.0
2007-03-13 10:10:00,226.425,226.489,226.353,226.353,281099998.0
2007-03-13 10:15:00,226.341,226.414,226.276,226.277,180200001.0
2007-03-13 10:20:00,226.288,226.306,226.239,226.306,208100000.0
2007-03-13 10:25:00,226.32,226.423,226.316,226.32,208900000.0
2007-03-13 10:30:00,226.312,226.338,226.135,226.172,291699999.0
2007-03-13 10:35:00,226.207,226.329,226.207,226.24,217499999.0
2007-03-13 10:40:00,226.237,226.277,226.157,226.249,270900001.0
2007-03-13 10:45:00,226.278,226.316,226.229,226.308,234999998.0
2007-03-13 10:50:00,226.322,226.439,226.318,226.331,290800000.0
2007-03-13 10:55:00,226.354,226.472,226.326,226.455,255300000.0
2007-03-13 11:00:00,226.441,226.462,226.38,226.443,195899999.0
2007-03-13 11:05:00,226.468,226.716,226.453,226.716,192099999.0
2007-03-13 11:10:00,226.726,226.726,226.492,226.51,259100000.0
2007-03-13 11:15:00,226.52,226.52,226.454,226.51,234900000.0
2007-03-13 11:20:00,226.502,226.541,226.469,226.541,215400000.0
2007-03-13 11:25:00,226.538,226.538,226.444,226.5,256400000.0
2007-03-13 11:30:00,226.43,226.692,226.397,226.612,259700000.0
2007-03-13 11:35:00,226.593,226.638,226.543,226.569,243899999.0
2007-03-13 11:40:00,226.548,226.554,226.328,226.428,274700001.0
2007-03-13 11:45:00,226.435,226.538,226.428,226.446,271600002.0
2007-03-13 11:50:00,226.434,226.478,226.391,226.464,185400000.0
2007-03-13 11:55:00,226.485,226.485,226.237,226.237,229900000.0
2007-03-13 12:00:00,226.261,226.384,226.261,226.363,263700000.0
2007-03-13 12:05:00,226.359,226.363,226.298,226.318,215500000.0
2007-03-13 12:10:00,226.342,226.46,226.342,226.454,267800001.0
2007-03-13 12:15:00,226.452,226.481,226.383,226.383,285800001.0
2007-03-13 12:20:00,226.332,226.377,226.313,226.335,241800001.0
2007-03-13 12:25:00,226.35,226.371,226.212,226.225,271399999.0
2007-03-13 12:30:00,226.199,226.259,226.148,226.214,198300000.0
2007-03-13 12:35:00,226.223,226.23,226.148,226.187,299700000.0
2007-03-13 12:40:00,226.19,226.262,226.156,226.224,213999999.0
2007-03-13 12:45:00,226.23,226.294,226.176,226.176,233200001.0
2007-03-13 12:50:00,226.193,226.227,226.082,226.132,215100000.0
2007-03-13 12:55:00,226.131,226.25,226.067,226.25,285000002.0
2007-03-13 13:00:00,226.262,226.286,225.764,225.764,280200000.0
2007-03-13 13:05:00,225.768,225.793,225.539,225.582,260700002.0
2007-03-13 13:10:00,225.568,225.622,225.357,225.363,262600000.0
2007-03-13 13:15:00,225.328,225.387,225.234,225.29,313700001.0
2007-03-13 13:20:00,225.296,225.463,225.186,225.463,295800000.0
2007-03-13 13:25:00,225.467,225.553,225.384,225.396,230899999.0
2007-03-13 13:30:00,225.364,225.364,225.173,225.242,239099999.0
2007-03-13 13:35:00,225.259,225.287,225.114,225.138,203700000.0
2007-03-13 13:40:00,225.135,225.179,225.112,225.15,282500000.0
2007-03-13 13:45:00,225.135,225.166,225.075,225.166,260900000.0
2007-03-13 13:50:00,225.156,225.288,225.141,225.276,225000000.0
2007-03-13 13:55:00,225.306,225.477,225.306,225.396,210900001.0
2007-03-13 14:00:00,225.352,225.387,225.307,225.31,226400001.0
2007-03-13 14:05:00,225.242,225.322,225.193,225.313,266600002.0
2007-03-13 14:10:00,225.317,225.321,225.106,225.148,303900002.0
2007-03-13 14:15:00,225.154,225.233,225.099,225.197,226300000.0
2007-03-13 14:20:00,225.191,225.485,225.191,225.461,261300000.0
2007-03-13 14:25:00,225.447,225.518,225.415,225.455,213499998.0
2007-03-13 14:30:00,225.492,225.492,225.148,225.198,308800000.0
2007-03-13 14:35:00,225.206,225.667,225.206,225.561,318500002.0
2007-03-13 14:40:00,225.561,225.619,225.529,225.56,252199999.0
2007-03-13 14:45:00,225.566,225.585,225.406,225.481,245300002.0
2007-03-13 14:50:00,225.482,225.482,225.346,225.36,225300000.0
2007-03-13 14:55:00,225.348,225.47,225.324,225.449,226800000.0
2007-03-13 15:00:00,225.451,225.531,225.35,225.519,197700002.0
2007-03-13 15:05:00,225.519,225.625,225.512,225.611,236500000.0
2007-03-13 15:10:00,225.598,225.655,225.565,225.622,239499999.0
2007-03-13 15:15:00,225.617,225.653,225.604,225.624,200999999.0
2007-03-13 15:20:00,225.627,225.639,225.291,225.32,310899998.0
2007-03-13 15:25:00,225.335,225.345,225.222,225.324,263600000.0
2007-03-13 15:30:00,225.349,225.58,225.335,225.516,238199999.0
2007-03-13 15:35:00,225.508,225.787,225.483,225.785,203700000.0
2007-03-13 15:40:00,225.828,225.965,225.815,225.863,239500001.0
2007-03-13 15:45:00,225.849,225.879,225.792,225.879,206900002.0
2007-03-13 15:50:00,225.866,225.925,225.828,225.858,211900001.0
2007-03-13 15:55:00,225.858,225.872,225.792,225.823,247400000.0
2007-03-13 16:00:00,225.816,225.816,225.701,225.701,242799998.0
2007-03-13 16:05:00,225.694,225.694,225.525,225.564,252600001.0
2007-03-13 16:10:00,225.554,225.593,225.491,225.547,226699999.0
2007-03-13 16:15:00,225.551,225.658,225.462,225.643,186100000.0
2007-03-13 16:20:00,225.633,225.657,225.574,225.604,218800001.0
2007-03-13 16:25:00,225.61,225.61,225.528,225.58,329500002.0
2007-03-13 16:30:00,225.578,225.688,225.564,225.666,271800000.0
2007-03-13 16:35:00,225.67,225.695,225.615,225.68,264500002.0
2007-03-13 16:40:00,225.675,225.714,225.627,225.635,225600000.0
2007-03-13 16:45:00,225.635,225.918,225.596,225.889,321000001.0
2007-03-13 16:50:00,225.867,226.177,225.861,226.13,246400000.0
2007-03-13 16:55:00,226.124,226.136,226.0,226.023,282400001.0
2007-03-13 17:00:00,226.023,226.199,225.998,226.199,232800000.0
2007-03-13 17:05:00,226.204,226.328,226.115,226.328,200600000.0
2007-03-13 17:10:00,226.365,226.46,226.365,226.412,326100001.0
2007-03-13 17:15:00,226.41,226.41,226.266,226.267,226900001.0
2007-03-13 17:20:00,226.277,226.422,226.273,226.398,235900002.0
2007-03-13 17:25:00,226.385,226.516,226.375,226.476,227100001.0
2007-03-13 17:30:00,226.45,226.454,226.376,226.425,215900001.0
2007-03-13 17:35:00,226.426,226.456,226.399,226.445,291800001.0
2007-03-13 17:40:00,226.437,226.453,226.346,226.367,267899999.0
2007-03-13 17:45:00,226.377,226.377,226.092,226.101,260000001.0
2007-03-13 17:50:00,226.106,226.128,226.057,226.082,227299998.0
2007-03-13 17:55:00,226.073,226.073,225.96,225.96,281700004.0
2007-03-13 18:00:00,225.948,225.988,225.827,225.856,2294299997.0
2007-03-13 18:05:00,225.864,225.921,225.81,225.885,3091500003.0
2007-03-13 18:10:00,225.877,225.877,225.651,225.725,2145300003.0
2007-03-13 18:15:00,225.738,225.738,225.562,225.587,2356800000.0
2007-03-13 18:20:00,225.571,225.571,225.458,225.507,3095799996.0
2007-03-13 18:25:00,225.524,225.563,225.455,225.508,2142400001.0
2007-03-13 18:30:00,225.504,225.504,225.181,225.26,2165100007.0
2007-03-13 18:35:00,225.273,225.458,225.273,225.452,1125700000.0
2007-03-13 18:40:00,225.455,225.601,225.451,225.577,1365700001.0
2007-03-13 18:45:00,225.602,225.761,225.602,225.676,820299998.0
2007-03-13 18:50:00,225.675,225.675,225.505,225.523,1127099998.0
2007-03-13 18:55:00,225.54,225.666,225.44,225.479,1045100002.0
2007-03-13 19:00:00,225.47,225.522,225.386,225.405,932199999.0
2007-03-13 19:05:00,225.419,225.431,225.346,225.37,1432300003.0
2007-03-13 19:10:00,225.398,225.411,225.317,225.325,658099998.0
2007-03-13 19:15:00,225.328,225.348,225.281,225.295,835199998.0
2007-03-13 19:20:00,225.285,225.296,225.127,225.26,980800003.0
2007-03-13 19:25:00,225.267,225.382,225.267,225.273,1218300005.0
2007-03-13 19:30:00,225.257,225.288,225.169,225.22,1140799999.0
2007-03-13 19:35:00,225.199,225.211,224.823,224.871,991200001.0
2007-03-13 19:40:00,224.864,224.91,224.772,224.814,1075499998.0
2007-03-13 19:45:00,224.831,224.988,224.815,224.863,657200002.0
2007-03-13 19:50:00,224.869,224.978,224.847,224.915,811399999.0
2007-03-13 19:55:00,224.905,225.134,224.839,225.113,814800003.0
2007-03-13 20:00:00,225.124,225.157,225.014,225.051,557800002.0
2007-03-13 20:05:00,225.047,225.047,224.888,224.91,897100001.0
2007-03-13 20:10:00,224.903,224.909,224.731,224.832,1187600000.0
2007-03-13 20:15:00,224.861,225.026,224.855,224.95,891799999.0
2007-03-13 20:20:00,224.945,225.006,224.916,224.978,928500001.0
2007-03-13 20:25:00,224.98,225.027,224.897,224.984,1618300005.0
2007-03-13 20:30:00,224.986,225.05,224.95,224.987,1809700000.0
2007-03-13 20:35:00,224.962,224.981,224.912,224.912,756599999.0
2007-03-13 20:40:00,224.913,225.051,224.853,225.051,1642999998.0
2007-03-13 20:45:00,225.076,225.114,224.982,225.067,1208599997.0
2007-03-13 20:50:00,225.053,225.06,224.86,224.972,1054000000.0
2007-03-13 20:55:00,224.975,224.986,224.869,224.899,1670600001.0
2007-03-13 21:00:00,224.887,224.893,224.785,224.812,1476400005.0
2007-03-13 21:05:00,224.813,225.03,224.81,224.996,766099999.0
2007-03-13 21:10:00,225.001,225.028,224.819,224.835,793299999.0
2007-03-13 21:15:00,224.846,224.967,224.814,224.964,1183800006.0
2007-03-13 21:20:00,224.956,224.967,224.853,224.901,1218100002.0
2007-03-13 21:25:00,224.895,224.902,224.838,224.858,751599996.0
2007-03-13 21:30:00,224.872,224.872,224.743,224.802,555500005.0
2007-03-13 21:35:00,224.809,224.814,224.752,224.804,340999999.0
2007-03-13 21:40:00,224.799,224.824,224.711,224.775,537900002.0
2007-03-13 21:45:00,224.762,224.762,224.589,224.613,445100000.0
2007-03-13 21:50:00,224.63,224.63,224.462,224.528,341600000.0
2007-03-13 21:55:00,224.546,224.575,224.467,224.467,366799999.0
2007-03-13 22:00:00,224.44,224.455,224.372,224.395,861100006.0
2007-03-13 22:05:00,224.379,224.427,224.342,224.398,336099998.0
2007-03-13 22:10:00,224.391,224.513,224.351,224.513,368700000.0
2007-03-13 22:15:00,224.52,224.588,224.472,224.562,728099999.0
2007-03-13 22:20:00,224.543,224.555,224.476,224.533,353000001.0
2007-03-13 22:25:00,224.5,224.519,224.31,224.315,530200002.0
2007-03-13 22:30:00,224.292,224.311,224.187,224.281,664399998.0
2007-03-13 22:35:00,224.263,224.272,224.151,224.166,372699999.0
2007-03-13 22:40:00,224.151,224.229,224.137,224.161,368400001.0
2007-03-13 22:45:00,224.205,224.213,224.084,224.1,470900001.0
2007-03-13 22:50:00,224.062,224.12,224.033,224.033,392700001.0
2007-03-13 22:55:00,224.072,224.237,224.072,224.231,377399999.0
2007-03-13 23:00:00,224.231,224.287,224.21,224.21,238899998.0
2007-03-13 23:05:00,224.248,224.333,224.119,224.119,202400000.0
2007-03-13 23:10:00,224.094,224.161,224.067,224.08,342300004.0
2007-03-13 23:15:00,224.051,224.051,223.759,223.773,228500000.0
2007-03-13 23:20:00,223.785,223.911,223.745,223.854,277199999.0
2007-03-13 23:25:00,223.84,224.025,223.812,223.99,285100002.0
2007-03-13 23:30:00,224.017,224.126,223.984,224.065,239400000.0
2007-03-13 23:35:00,224.085,224.153,224.058,224.144,268200002.0
2007-03-13 23:40:00,224.136,224.195,224.083,224.083,227200001.0
2007-03-13 23:45:00,224.119,224.191,224.104,224.142,244900000.0
2007-03-13 23:50:00,224.136,224.239,224.112,224.165,275700001.0
2007-03-13 23:55:00,224.208,224.317,223.996,224.004,184000000.0
2007-03-14 00:00:00,224.028,224.117,224.006,224.116,230599999.0
2007-03-14 00:05:00,224.099,224.13,223.956,224.04,262100000.0
2007-03-14 00:10:00,224.009,224.054,223.949,224.022,308000001.0
2007-03-14 00:15:00,224.027,224.076,223.977,223.999,269699999.0
2007-03-14 00:20:00,223.961,223.961,223.832,223.835,225000001.0
2007-03-14 00:25:00,223.856,223.875,223.733,223.751,264600000.0
2007-03-14 00:30:00,223.762,223.762,223.652,223.692,198700002.0
2007-03-14 00:35:00,223.677,223.72,223.634,223.72,225300001.0
2007-03-14 00:40:00,223.746,223.779,223.692,223.704,306000002.0
2007-03-14 00:45:00,223.689,223.758,223.681,223.718,168900000.0
2007-03-14 00:50:00,223.761,223.858,223.756,223.854,251700002.0
2007-03-14 00:55:00,223.851,223.899,223.76,223.897,187700000.0
2007-03-14 01:00:00,223.929,223.929,223.808,223.808,260800001.0
2007-03-14 01:05:00,223.798,223.861,223.773,223.79,227100000.0
2007-03-14 01:10:00,223.816,223.837,223.611,223.611,255600000.0
2007-03-14 01:15:00,223.647,223.659,223.382,223.441,261700000.0
2007-03-14 01:20:00,223.462,223.602,223.443,223.481,202600000.0
2007-03-14 01:25:00,223.469,223.513,223.345,223.345,338000002.0
2007-03-14 01:30:00,223.376,223.459,223.329,223.432,259699998.0
2007-03-14 01:35:00,223.417,223.574,223.365,223.574,215699999.0
2007-03-14 01:40:00,223.589,223.589,223.423,223.483,262599999.0
2007-03-14 01:45:00,223.528,223.759,223.512,223.679,284499999.0
2007-03-14 01:50:00,223.617,223.801,223.583,223.801,206700000.0
2007-03-14 01:55:00,223.819,224.012,223.735,223.735,193500000.0
2007-03-14 02:00:00,223.72,224.061,223.72,224.061,162500001.0
2007-03-14 02:05:00,224.112,224.174,224.014,224.045,206000002.0
2007-03-14 02:10:00,224.024,224.076,223.911,223.958,277799999.0
2007-03-14 02:15:00,223.964,224.108,223.942,224.058,292100000.0
2007-03-14 02:20:00,224.07,224.269,224.012,224.269,208900000.0
2007-03-14 02:25:00,224.324,224.403,224.226,224.32,253400000.0
2007-03-14 02:30:00,224.332,224.415,224.294,224.415,276600002.0
2007-03-14 02:35:00,224.406,224.406,224.228,224.275,210900000.0
2007-03-14 02:40:00,224.271,224.295,224.182,224.25,289400002.0
2007-03-14 02:45:00,224.222,224.242,224.13,224.13,270100001.0
2007-03-14 02:50:00,224.126,224.291,224.126,224.283,211699999.0
2007-03-14 02:55:00,224.235,224.265,224.152,224.177,257100000.0
2007-03-14 03:00:00,224.163,224.441,224.163,224.392,306500000.0
2007-03-14 03:05:00,224.384,224.411,224.295,224.405,230600000.0
2007-03-14 03:10:00,224.39,224.402,224.348,224.393,123100000.0
2007-03-14 03:15:00,224.4,224.696,224.383,224.696,205700000.0
2007-03-14 03:20:00,224.67,224.761,224.658,224.76,322800001.0
2007-03-14 03:25:00,224.737,224.763,224.641,224.735,230900001.0
2007-03-14 03:30:00,224.715,224.721,224.556,224.637,307300001.0
2007-03-14 03:35:00,224.622,224.622,224.351,224.354,230499999.0
2007-03-14 03:40:00,224.339,224.363,224.301,224.347,315100001.0
2007-03-14 03:45:00,224.333,224.344,224.119,224.191,267200000.0
2007-03-14 03:50:00,224.193,224.203,224.109,224.154,229600001.0
2007-03-14 03:55:00,224.167,224.181,223.966,223.966,338099998.0
2007-03-14 04:00:00,224.013,224.015,223.841,223.883,349199998.0
2007-03-14 04:05:00,223.907,223.919,223.768,223.789,280900000.0
2007-03-14 04:10:00,223.804,223.967,223.804,223.884,271600000.0
2007-03-14 04:15:00,223.877,223.889,223.749,223.845,298699997.0
2007-03-14 04:20:00,223.861,223.89,223.762,223.88,276600000.0
2007-03-14 04:25:00,223.856,224.0,223.773,223.995,209200000.0
2007-03-14 04:30:00,224.029,224.214,224.029,224.115,175099999.0
2007-03-14 04:35:00,224.098,224.098,223.94,223.96,221000001.0
2007-03-14 04:40:00,223.961,223.961,223.812,223.931,211300000.0
2007-03-14 04:45:00,223.913,224.124,223.903,224.114,204800000.0
2007-03-14 04:50:00,224.123,224.176,224.024,224.06,221200002.0
2007-03-14 04:55:00,224.062,224.067,223.965,224.019,187900000.0
2007-03-14 05:00:00,224.012,224.053,223.974,224.044,264700000.0
2007-03-14 05:05:00,224.056,224.131,224.02,224.104,228999999.0
2007-03-14 05:10:00,224.089,224.092,224.042,224.089,256400001.0
2007-03-14 05:15:00,224.067,224.123,224.027,224.083,267499999.0
2007-03-14 05:20:00,224.077,224.087,224.036,224.04,273700000.0
2007-03-14 05:25:00,224.04,224.104,223.995,224.096,290299998.0
2007-03-14 05:30:00,224.12,224.13,224.084,224.129,264900001.0
2007-03-14 05:35:00,224.163,224.272,224.159,224.206,227100002.0
2007-03-14 05:40:00,224.182,224.21,224.086,224.188,237399998.0
2007-03-14 05:45:00,224.19,224.291,224.131,224.264,249700001.0
2007-03-14 05:50:00,224.245,224.306,224.215,224.257,294399999.0
2007-03-14 05:55:00,224.256,224.317,224.183,224.308,255400000.0
2007-03-14 06:00:00,224.317,224.329,224.25,224.32,236399997.0
2007-03-14 06:05:00,224.317,224.326,224.255,224.267,260800000.0
2007-03-14 06:10:00,224.274,224.303,224.21,224.214,253899999.0
2007-03-14 06:15:00,224.195,224.195,224.098,224.11,230999998.0
2007-03-14 06:20:00,224.126,224.176,224.083,224.176,285500000.0
2007-03-14 06:25:00,224.174,224.181,224.084,224.11,244999998.0
2007-03-14 06:30:00,224.112,224.168,224.087,224.168,201600000.0
2007-03-14 06:35:00,224.147,224.201,224.093,224.151,246400002.0
2007-03-14 06:40:00,224.147,224.182,224.102,224.159,264600001.0
2007-03-14 06:45:00,224.157,224.187,224.091,224.15,319300000.0
2007-03-14 06:50:00,224.141,224.146,223.759,223.759,277400000.0
2007-03-14 06:55:00,223.735,223.782,223.679,223.7,280400001.0
2007-03-14 07:00:00,223.684,223.742,223.67,223.702,242000000.0
2007-03-14 07:05:00,223.719,223.922,223.706,223.895,247300001.0
2007-03-14 07:10:00,223.894,224.006,223.89,223.983,269899999.0
2007-03-14 07:15:00,223.975,223.975,223.875,223.885,231200000.0
2007-03-14 07:20:00,223.893,223.93,223.806,223.87,257300002.0
2007-03-14 07:25:00,223.848,223.893,223.815,223.853,287500000.0
2007-03-14 07:30:00,223.836,223.836,223.778,223.778,257000002.0
2007-03-14 07:35:00,223.797,223.93,223.745,223.882,203900000.0
2007-03-14 07:40:00,223.876,223.876,223.779,223.793,248300000.0
2007-03-14 07:45:00,223.801,223.954,223.799,223.95,285999999.0
2007-03-14 07:50:00,223.964,223.996,223.905,223.945,334499999.0
2007-03-14 07:55:00,223.907,223.982,223.831,223.978,234199999.0
2007-03-14 08:00:00,223.96,223.96,223.846,223.873,239599996.0
2007-03-14 08:05:00,223.874,223.911,223.824,223.897,252999998.0
2007-03-14 08:10:00,223.907,223.926,223.78,223.796,189499999.0
2007-03-14 08:15:00,223.812,223.874,223.785,223.788,191799999.0
2007-03-14 08:20:00,223.797,223.864,223.748,223.864,223099999.0
2007-03-14 08:25:00,223.876,223.95,223.876,223.879,263600000.0
2007-03-14 08:30:00,223.878,223.908,223.44,223.448,294200002.0
2007-03-14 08:35:00,223.463,223.493,223.273,223.273,211299999.0
2007-03-14 08:40:00,223.295,223.3,222.874,222.892,231400000.0
2007-03-14 08:45:00,222.909,223.1,222.742,222.751,205500000.0
2007-03-14 08:50:00,222.735,222.981,222.704,222.979,229199999.0
2007-03-14 08:55:00,222.972,222.973,222.622,222.697,366100000.0
2007-03-14 09:00:00,222.687,222.877,222.684,222.875,305699999.0
2007-03-14 09:05:00,222.894,222.985,222.861,222.927,310699998.0
2007-03-14 09:10:00,222.927,222.947,222.814,222.855,240199999.0
2007-03-14 09:15:00,222.86,222.881,222.747,222.849,253000003.0
2007-03-14 09:20:00,222.817,222.817,222.693,222.787,243400000.0
2007-03-14 09:25:00,222.834,222.927,222.834,222.883,227000000.0
2007-03-14 09:30:00,222.862,222.886,222.764,222.877,187300000.0
2007-03-14 09:35:00,222.897,222.913,222.779,222.875,326099998.0
2007-03-14 09:40:00,222.965,223.224,222.965,223.025,206800001.0
2007-03-14 09:45:00,223.036,223.2,222.973,223.161,267100000.0
2007-03-14 09:50:00,223.162,223.162,222.975,222.988,290100001.0
2007-03-14 09:55:00,222.989,223.084,222.986,223.049,230500000.0
2007-03-14 10:00:00,223.045,223.14,223.042,223.097,286799999.0
2007-03-14 10:05:00,223.101,223.162,223.075,223.153,187599999.0
2007-03-14 10:10:00,223.159,223.181,223.107,223.107,168000000.0
2007-03-14 10:15:00,223.075,223.151,223.056,223.151,213200000.0
2007-03-14 10:20:00,223.159,223.277,223.159,223.277,350199999.0
2007-03-14 10:25:00,223.289,223.332,223.129,223.129,220800000.0
2007-03-14 10:30:00,223.125,223.241,223.124,223.173,249199999.0
2007-03-14 10:35:00,223.161,223.199,223.147,223.188,235300001.0
2007-03-14 10:40:00,223.171,223.226,223.131,223.19,265799999.0
2007-03-14 10:45:00,223.197,223.244,223.141,223.218,331400001.0
2007-03-14 10:50:00,223.2,223.211,223.101,223.107,246800003.0
2007-03-14 10:55:00,223.104,223.114,223.048,223.074,218800000.0
2007-03-14 11:00:00,223.107,223.25,223.107,223.23,210800000.0
2007-03-14 11:05:00,223.232,223.537,223.232,223.526,155200000.0
2007-03-14 11:10:00,223.54,223.601,223.49,223.532,219799999.0
2007-03-14 11:15:00,223.531,223.644,223.505,223.56,247699999.0
2007-03-14 11:20:00,223.532,223.537,223.38,223.442,312300000.0
2007-03-14 11:25:00,223.401,223.476,223.259,223.424,226900000.0
2007-03-14 11:30:00,223.439,223.534,223.378,223.534,231300000.0
2007-03-14 11:35:00,223.503,223.514,223.383,223.439,223299999.0
2007-03-14 11:40:00,223.421,223.435,223.273,223.325,287800000.0
2007-03-14 11:45:00,223.322,223.346,223.236,223.286,223400002.0
2007-03-14 11:50:00,223.29,223.301,223.217,223.284,311799999.0
2007-03-14 11:55:00,223.281,223.449,223.237,223.449,259700000.0
2007-03-14 12:00:00,223.474,223.486,223.369,223.386,251999997.0
2007-03-14 12:05:00,223.389,223.525,223.388,223.465,301699999.0
2007-03-14 12:10:00,223.481,223.623,223.377,223.623,278200001.0
2007-03-14 12:15:00,223.682,223.78,223.664,223.712,314600001.0
2007-03-14 12:20:00,223.725,223.86,223.725,223.786,261000000.0
2007-03-14 12:25:00,223.8,223.846,223.596,223.596,270499999.0
2007-03-14 12:30:00,223.579,223.726,223.56,223.633,215399999.0
2007-03-14 12:35:00,223.655,223.801,223.629,223.763,350299999.0
2007-03-14 12:40:00,223.755,223.755,223.388,223.391,245700000.0
2007-03-14 12:45:00,223.392,223.455,223.35,223.415,309100001.0
2007-03-14 12:50:00,223.436,223.567,223.436,223.562,202700000.0
2007-03-14 12:55:00,223.563,223.563,223.466,223.495,312100000.0
2007-03-14 13:00:00,223.511,223.563,223.45,223.55,272999999.0
2007-03-14 13:05:00,223.575,223.641,223.493,223.495,315300001.0
2007-03-14 13:10:00,223.485,223.635,223.485,223.597,312199999.0
2007-03-14 13:15:00,223.617,223.741,223.604,223.741,233400000.0
2007-03-14 13:20:00,223.747,223.747,223.593,223.692,297799999.0
2007-03-14 13:25:00,223.702,223.865,223.7,223.756,274399999.0
2007-03-14 13:30:00,223.769,223.899,223.734,223.884,263899998.0
2007-03-14 13:35:00,223.873,223.873,223.733,223.743,286599998.0
2007-03-14 13:40:00,223.75,223.775,223.591,223.647,297699999.0
2007-03-14 13:45:00,223.636,223.664,223.451,223.47,198900000.0
2007-03-14 13:50:00,223.493,223.549,223.458,223.54,210600000.0
2007-03-14 13:55:00,223.551,223.722,223.551,223.719,248899998.0
2007-03-14 14:00:00,223.712,223.856,223.684,223.837,245000000.0
2007-03-14 14:05:00,223.831,223.843,223.749,223.778,268500000.0
2007-03-14 14:10:00,223.779,223.779,223.569,223.62,232800000.0
2007-03-14 14:15:00,223.628,223.715,223.599,223.699,306000001.0
2007-03-14 14:20:00,223.685,223.708,223.64,223.67,314500001.0
2007-03-14 14:25:00,223.687,223.765,223.67,223.701,276200000.0
2007-03-14 14:30:00,223.658,224.115,223.658,224.052,319599999.0
2007-03-14 14:35:00,224.032,224.032,223.905,223.905,247300000.0
2007-03-14 14:40:00,223.924,224.054,223.924,223.975,208200000.0
2007-03-14 14:45:00,223.969,224.096,223.96,224.053,189200000.0
2007-03-14 14:50:00,224.044,224.134,224.03,224.089,245600003.0
2007-03-14 14:55:00,224.087,224.148,224.061,224.145,284299999.0
2007-03-14 15:00:00,224.166,224.248,224.164,224.221,217700000.0
2007-03-14 15:05:00,224.234,224.281,224.134,224.203,174600000.0
2007-03-14 15:10:00,224.184,224.188,224.129,224.183,215600000.0
2007-03-14 15:15:00,224.172,224.187,224.069,224.07,186800000.0
2007-03-14 15:20:00,224.046,224.065,223.978,224.042,263800000.0
2007-03-14 15:25:00,224.041,224.097,224.007,224.066,228800000.0
2007-03-14 15:30:00,224.083,224.585,224.077,224.584,190000000.0
2007-03-14 15:35:00,224.574,225.024,224.532,224.819,207900000.0
2007-03-14 15:40:00,224.818,224.902,224.727,224.727,306900001.0
2007-03-14 15:45:00,224.727,224.755,224.546,224.559,202000000.0
2007-03-14 15:50:00,224.529,224.695,224.463,224.689,259500000.0
2007-03-14 15:55:00,224.691,224.791,224.595,224.791,262800001.0
2007-03-14 16:00:00,224.793,224.841,224.597,224.617,171200000.0
2007-03-14 16:05:00,224.557,224.566,224.162,224.25,207900001.0
2007-03-14 16:10:00,224.233,224.651,224.226,224.651,222900000.0
2007-03-14 16:15:00,224.675,224.686,224.471,224.537,197100000.0
2007-03-14 16:20:00,224.546,224.688,224.487,224.672,233000000.0
2007-03-14 16:25:00,224.687,224.743,224.654,224.679,293899997.0
2007-03-14 16:30:00,224.671,224.888,224.671,224.888,270800000.0
2007-03-14 16:35:00,224.9,225.318,224.886,225.309,253199999.0
2007-03-14 16:40:00,225.298,225.584,225.296,225.348,288800002.0
2007-03-14 16:45:00,225.337,225.348,225.179,225.229,253200001.0
2007-03-14 16:50:00,225.238,225.391,225.238,225.347,331999999.0
2007-03-14 16:55:00,225.339,225.369,225.198,225.207,291900000.0
2007-03-14 17:00:00,225.186,225.236,225.157,225.157,266500000.0
2007-03-14 17:05:00,225.143,225.289,225.084,225.226,193400001.0
2007-03-14 17:10:00,225.231,225.289,225.192,225.281,285700002.0
2007-03-14 17:15:00,225.288,225.522,225.258,225.517,235200000.0
2007-03-14 17:20:00,225.537,225.563,225.396,225.447,195999999.0
2007-03-14 17:25:00,225.427,225.445,225.324,225.365,233800000.0
2007-03-14 17:30:00,225.356,225.447,225.23,225.238,179500000.0
2007-03-14 17:35:00,225.223,225.369,225.223,225.365,313099999.0
2007-03-14 17:40:00,225.341,225.448,225.34,225.407,207699998.0
2007-03-14 17:45:00,225.432,225.463,225.24,225.251,292700002.0
2007-03-14 17:50:00,225.254,225.28,225.122,225.152,218600000.0
2007-03-14 17:55:00,225.155,225.258,224.913,224.913,269399999.0
2007-03-14 18:00:00,224.925,224.992,224.618,224.707,2391800002.0
2007-03-14 18:05:00,224.749,224.924,224.732,224.829,3427700000.0
2007-03-14 18:10:00,224.828,224.85,224.473,224.473,2252900003.0
2007-03-14 18:15:00,224.479,224.719,224.43,224.681,2422100000.0
2007-03-14 18:20:00,224.656,224.656,224.36,224.465,2912600001.0
2007-03-14 18:25:00,224.49,224.54,224.43,224.512,2096500000.0
2007-03-14 18:30:00,224.528,224.723,224.509,224.686,2158599993.0
2007-03-14 18:35:00,224.675,224.808,224.585,224.763,1303699999.0
2007-03-14 18:40:00,224.755,224.82,224.729,224.77,1346799996.0
2007-03-14 18:45:00,224.775,224.782,224.653,224.676,828900001.0
2007-03-14 18:50:00,224.668,224.668,224.475,224.559,1361200003.0
2007-03-14 18:55:00,224.565,224.667,224.505,224.6,1159599998.0
2007-03-14 19:00:00,224.572,224.706,224.572,224.706,798900002.0
2007-03-14 19:05:00,224.744,224.814,224.675,224.814,1449200004.0
2007-03-14 19:10:00,224.854,225.058,224.854,224.995,588799999.0
2007-03-14 19:15:00,224.978,225.074,224.929,225.056,1007999999.0
2007-03-14 19:20:00,225.061,225.164,225.047,225.129,1100100003.0
2007-03-14 19:25:00,225.166,225.495,225.166,225.262,1196000000.0
2007-03-14 19:30:00,225.256,225.305,225.148,225.155,1375399994.0
2007-03-14 19:35:00,225.15,225.329,225.15,225.265,942300002.0
2007-03-14 19:40:00,225.265,225.599,225.24,225.599,1138499999.0
2007-03-14 19:45:00,225.605,225.629,225.425,225.441,932699998.0
2007-03-14 19:50:00,225.433,225.44,225.354,225.4,732799998.0
2007-03-14 19:55:00,225.381,225.381,225.201,225.235,878700000.0
2007-03-14 20:00:00,225.258,225.374,225.258,225.285,674999998.0
2007-03-14 20:05:00,225.289,225.362,225.285,225.308,783499999.0
2007-03-14 20:10:00,225.3,225.411,225.26,225.305,1148300001.0
2007-03-14 20:15:00,225.308,225.391,225.265,225.387,868300002.0
2007-03-14 20:20:00,225.408,225.669,225.394,225.634,941100000.0
2007-03-14 20:25:00,225.644,225.889,225.644,225.704,1608000003.0
2007-03-14 20:30:00,225.704,225.842,225.687,225.753,1810900001.0
2007-03-14 20:35:00,225.746,226.002,225.745,225.947,801899995.0
2007-03-14 20:40:00,225.937,226.103,225.896,226.005,1402899999.0
2007-03-14 20:45:00,225.98,226.093,225.954,226.05,1087499998.0
2007-03-14 20:50:00,226.032,226.043,225.909,225.968,1059499999.0
2007-03-14 20:55:00,225.947,225.947,225.818,225.836,1784900001.0
2007-03-14 21:00:00,225.835,225.937,225.825,225.899,1401399999.0
2007-03-14 21:05:00,225.897,226.177,225.897,226.177,785999999.0
2007-03-14 21:10:00,226.185,226.195,226.128,226.177,762599998.0
2007-03-14 21:15:00,226.199,226.607,226.197,226.532,973900000.0
2007-03-14 21:20:00,226.503,226.542,226.333,226.484,1161799999.0
2007-03-14 21:25:00,226.477,226.5,226.4,226.432,758900001.0
2007-03-14 21:30:00,226.438,226.502,226.291,226.303,523000000.0
2007-03-14 21:35:00,226.283,226.302,226.089,226.09,375200004.0
2007-03-14 21:40:00,226.089,226.191,226.057,226.105,585600000.0
2007-03-14 21:45:00,226.107,226.351,226.097,226.351,495200001.0
2007-03-14 21:50:00,226.415,226.651,226.325,226.633,413600000.0
2007-03-14 21:55:00,226.63,226.775,226.611,226.615,362699998.0
2007-03-14 22:00:00,226.601,226.618,226.424,226.532,904100001.0
2007-03-14 22:05:00,226.53,226.573,226.497,226.497,297499998.0
2007-03-14 22:10:00,226.477,226.586,226.474,226.544,414400002.0
2007-03-14 22:15:00,226.544,226.598,226.499,226.558,618400002.0
2007-03-14 22:20:00,226.589,226.635,226.482,226.558,316000000.0
2007-03-14 22:25:00,226.562,226.568,226.497,226.547,579399999.0
2007-03-14 22:30:00,226.541,226.558,226.446,226.499,749099999.0
2007-03-14 22:35:00,226.497,226.518,226.423,226.512,331600001.0
2007-03-14 22:40:00,226.511,226.534,226.422,226.527,330299997.0
2007-03-14 22:45:00,226.531,226.531,226.469,226.507,479600000.0
2007-03-14 22:50:00,226.508,226.539,226.454,226.539,325600000.0
2007-03-14 22:55:00,226.58,226.732,226.55,226.638,415500004.0
2007-03-14 23:00:00,226.616,226.616,226.548,226.582,235500001.0
2007-03-14 23:05:00,226.571,226.591,226.495,226.54,241400000.0
2007-03-14 23:10:00,226.531,226.577,226.463,226.542,271500002.0
2007-03-14 23:15:00,226.542,226.542,226.459,226.514,247499997.0
2007-03-14 23:20:00,226.498,226.574,226.428,226.489,322399999.0
2007-03-14 23:25:00,226.478,226.524,226.444,226.445,193900000.0
2007-03-14 23:30:00,226.459,226.544,226.45,226.544,234900000.0
2007-03-14 23:35:00,226.577,226.606,226.517,226.552,184100000.0
2007-03-14 23:40:00,226.55,226.566,226.493,226.532,312199998.0
2007-03-14 23:45:00,226.536,226.55,226.47,226.55,228599999.0
2007-03-14 23:50:00,226.521,226.562,226.46,226.485,203099997.0
2007-03-14 23:55:00,226.506,226.518,226.361,226.403,291499998.0
2007-03-15 00:00:00,226.422,226.446,226.36,226.38,217600000.0
2007-03-15 00:05:00,226.398,226.481,226.357,226.371,277100000.0
2007-03-15 00:10:00,226.435,226.471,226.386,226.445,328200001.0
2007-03-15 00:15:00,226.436,226.557,226.386,226.555,239799999.0
2007-03-15 00:20:00,226.552,226.668,226.496,226.626,260699999.0
2007-03-15 00:25:00,226.64,226.692,226.626,226.677,263499999.0
2007-03-15 00:30:00,226.673,226.853,226.658,226.853,183200001.0
2007-03-15 00:35:00,226.824,226.869,226.76,226.788,260000001.0
2007-03-15 00:40:00,226.766,226.772,226.701,226.749,264000001.0
2007-03-15 00:45:00,226.704,226.915,226.704,226.877,241200002.0
2007-03-15 00:50:00,226.914,227.08,226.804,226.899,178200000.0
2007-03-15 00:55:00,226.89,226.911,226.827,226.904,279900002.0
2007-03-15 01:00:00,226.906,226.906,226.788,226.821,304000002.0
2007-03-15 01:05:00,226.81,226.986,226.81,226.929,243200000.0
2007-03-15 01:10:00,226.967,227.425,226.96,227.238,329100000.0
2007-03-15 01:15:00,227.239,227.273,227.14,227.198,237999999.0
2007-03-15 01:20:00,227.195,227.247,227.125,227.135,242699999.0
2007-03-15 01:25:00,227.114,227.286,227.054,227.21,288600000.0
2007-03-15 01:30:00,227.195,227.244,227.134,227.134,213000002.0
2007-03-15 01:35:00,227.12,227.379,227.087,227.379,321499997.0
2007-03-15 01:40:00,227.424,227.488,227.337,227.472,317399997.0
2007-03-15 01:45:00,227.459,227.496,227.37,227.396,254000000.0
2007-03-15 01:50:00,227.407,227.47,227.398,227.426,243399999.0
2007-03-15 01:55:00,227.41,227.438,227.282,227.309,273600001.0
2007-03-15 02:00:00,227.317,227.323,227.0,227.003,323300002.0
2007-03-15 02:05:00,226.969,226.986,226.875,226.972,233899999.0
2007-03-15 02:10:00,226.978,227.091,226.966,226.988,322499999.0
2007-03-15 02:15:00,226.987,227.052,226.957,226.966,260199999.0
2007-03-15 02:20:00,226.964,226.985,226.916,226.952,190800001.0
2007-03-15 02:25:00,226.968,227.003,226.865,226.975,229699998.0
2007-03-15 02:30:00,226.985,227.035,226.93,227.035,263400001.0
2007-03-15 02:35:00,227.028,227.063,226.994,227.009,210200001.0
2007-03-15 02:40:00,226.991,227.059,226.956,227.032,242499998.0
2007-03-15 02:45:00,227.008,227.115,226.995,227.089,217000000.0
2007-03-15 02:50:00,227.087,227.097,227.009,227.071,248100000.0
2007-03-15 02:55:00,227.067,227.111,226.987,226.987,193300002.0
2007-03-15 03:00:00,226.961,226.989,226.847,226.847,273200000.0
2007-03-15 03:05:00,226.827,226.85,226.756,226.77,242899999.0
2007-03-15 03:10:00,226.749,226.797,226.677,226.704,258000000.0
2007-03-15 03:15:00,226.715,226.876,226.685,226.872,216200000.0
2007-03-15 03:20:00,226.865,226.882,226.832,226.867,286900000.0
2007-03-15 03:25:00,226.863,226.903,226.786,226.786,264299999.0
2007-03-15 03:30:00,226.838,226.85,226.756,226.807,269800001.0
2007-03-15 03:35:00,226.812,226.889,226.812,226.878,240699999.0
2007-03-15 03:40:00,226.897,226.969,226.897,226.907,192600000.0
2007-03-15 03:45:00,226.903,226.977,226.844,226.969,214599999.0
2007-03-15 03:50:00,226.979,226.995,226.696,226.829,204799999.0
2007-03-15 03:55:00,226.919,226.921,226.787,226.865,252199999.0
2007-03-15 04:00:00,226.864,226.991,226.864,226.966,224399999.0
2007-03-15 04:05:00,226.986,227.088,226.986,227.048,301799999.0
2007-03-15 04:10:00,227.068,227.24,227.056,227.148,242900004.0
2007-03-15 04:15:00,227.162,227.249,227.141,227.172,160199999.0
2007-03-15 04:20:00,227.158,227.171,227.042,227.077,242100001.0
2007-03-15 04:25:00,227.067,227.073,227.002,227.009,240400002.0
2007-03-15 04:30:00,227.048,227.048,226.965,227.013,226300000.0
2007-03-15 04:35:00,227.008,227.034,226.968,227.017,215700001.0
2007-03-15 04:40:00,227.03,227.052,226.957,226.957,282400002.0
2007-03-15 04:45:00,226.996,227.009,226.93,226.956,259100000.0
2007-03-15 04:50:00,226.94,226.972,226.911,226.923,277400000.0
2007-03-15 04:55:00,226.915,226.954,226.89,226.939,260099999.0
2007-03-15 05:00:00,226.945,226.945,226.821,226.865,318600000.0
2007-03-15 05:05:00,226.863,226.902,226.806,226.902,269300000.0
2007-03-15 05:10:00,226.902,226.938,226.856,226.859,285800001.0
2007-03-15 05:15:00,226.883,227.032,226.852,227.009,314300002.0
2007-03-15 05:20:00,226.984,227.005,226.882,226.98,247599999.0
2007-03-15 05:25:00,226.969,226.969,226.879,226.944,310999999.0
2007-03-15 05:30:00,226.974,226.984,226.884,226.908,278500000.0
2007-03-15 05:35:00,226.913,226.978,226.883,226.965,238400001.0
2007-03-15 05:40:00,226.916,226.954,226.883,226.917,188400000.0
2007-03-15 05:45:00,226.934,226.934,226.847,226.915,253599998.0
2007-03-15 05:50:00,226.903,226.936,226.88,226.883,268800000.0
2007-03-15 05:55:00,226.856,226.868,226.73,226.787,219800000.0
2007-03-15 06:00:00,226.793,226.97,226.793,226.958,217900002.0
2007-03-15 06:05:00,226.959,227.024,226.948,226.948,245300000.0
2007-03-15 06:10:00,226.946,226.946,226.877,226.901,242999999.0
2007-03-15 06:15:00,226.868,226.958,226.862,226.939,285800001.0
2007-03-15 06:20:00,226.943,226.972,226.894,226.963,259799999.0
2007-03-15 06:25:00,226.972,227.088,226.938,227.036,204400000.0
2007-03-15 06:30:00,227.014,227.019,226.885,226.95,317700001.0
2007-03-15 06:35:00,226.951,226.972,226.806,226.806,213399999.0
2007-03-15 06:40:00,226.833,226.872,226.8,226.81,286399999.0
2007-03-15 06:45:00,226.814,226.883,226.789,226.802,238299999.0
2007-03-15 06:50:00,226.81,226.919,226.798,226.798,305299999.0
2007-03-15 06:55:00,226.782,226.819,226.71,226.71,187300000.0
2007-03-15 07:00:00,226.703,226.757,226.668,226.668,213300001.0
2007-03-15 07:05:00,226.667,226.689,226.631,226.647,212000000.0
2007-03-15 07:10:00,226.647,226.666,226.406,226.415,263099999.0
2007-03-15 07:15:00,226.387,226.398,226.227,226.389,240499997.0
2007-03-15 07:20:00,226.377,226.44,226.325,226.401,210099999.0
2007-03-15 07:25:00,226.376,226.389,226.317,226.362,245000000.0
2007-03-15 07:30:00,226.352,226.462,226.339,226.445,292999999.0
2007-03-15 07:35:00,226.449,226.466,226.364,226.465,252799999.0
2007-03-15 07:40:00,226.48,226.54,226.463,226.505,155900000.0
2007-03-15 07:45:00,226.515,226.54,226.483,226.506,243000001.0
2007-03-15 07:50:00,226.549,226.606,226.512,226.519,273500000.0
2007-03-15 07:55:00,226.513,226.555,226.36,226.36,277400000.0
2007-03-15 08:00:00,226.354,226.482,226.354,226.446,226000000.0
2007-03-15 08:05:00,226.457,226.559,226.457,226.507,279200001.0
2007-03-15 08:10:00,226.487,226.627,226.46,226.585,123200000.0
2007-03-15 08:15:00,226.613,226.627,226.479,226.569,213899999.0
2007-03-15 08:20:00,226.581,226.703,226.567,226.703,344199998.0
2007-03-15 08:25:00,226.703,226.746,226.657,226.725,241700001.0
2007-03-15 08:30:00,226.726,226.735,226.636,226.723,260600000.0
2007-03-15 08:35:00,226.695,226.737,226.673,226.716,217900000.0
2007-03-15 08:40:00,226.717,226.76,226.671,226.727,321899997.0
2007-03-15 08:45:00,226.706,226.746,226.654,226.746,208100001.0
2007-03-15 08:50:00,226.765,226.812,226.702,226.75,243600000.0
2007-03-15 08:55:00,226.757,226.773,226.722,226.768,220499999.0
2007-03-15 09:00:00,226.776,226.807,226.739,226.776,285599999.0
2007-03-15 09:05:00,226.799,227.156,226.79,227.147,236100000.0
2007-03-15 09:10:00,227.192,227.214,226.862,226.987,258699999.0
2007-03-15 09:15:00,226.979,227.003,226.906,226.922,273800001.0
2007-03-15 09:20:00,226.92,226.941,226.821,226.821,284899999.0
2007-03-15 09:25:00,226.805,226.829,226.604,226.775,252299999.0
2007-03-15 09:30:00,226.804,226.855,226.74,226.838,290100000.0
2007-03-15 09:35:00,226.84,226.864,226.711,226.716,298799997.0
2007-03-15 09:40:00,226.717,226.794,226.617,226.632,221199999.0
2007-03-15 09:45:00,226.634,226.723,226.614,226.641,255199999.0
2007-03-15 09:50:00,226.632,226.712,226.619,226.674,274699998.0
2007-03-15 09:55:00,226.675,226.688,226.603,226.614,251700002.0
2007-03-15 10:00:00,226.613,226.692,226.606,226.679,208100000.0
2007-03-15 10:05:00,226.713,226.794,226.689,226.774,166900000.0
2007-03-15 10:10:00,226.811,226.825,226.479,226.479,194900001.0
2007-03-15 10:15:00,226.463,226.581,226.408,226.545,283400001.0
2007-03-15 10:20:00,226.561,226.561,226.439,226.485,322500001.0
2007-03-15 10:25:00,226.47,226.563,226.446,226.524,254600000.0
2007-03-15 10:30:00,226.534,226.573,226.527,226.558,226200001.0
2007-03-15 10:35:00,226.548,226.611,226.509,226.554,297299998.0
2007-03-15 10:40:00,226.563,226.572,226.404,226.46,255300000.0
2007-03-15 10:45:00,226.488,226.708,226.488,226.694,252999999.0
2007-03-15 10:50:00,226.69,226.976,226.681,226.96,191500000.0
2007-03-15 10:55:00,226.981,227.006,226.918,226.926,200500001.0
2007-03-15 11:00:00,226.914,227.004,226.914,226.955,262000001.0
2007-03-15 11:05:00,226.946,226.981,226.821,226.848,187400000.0
2007-03-15 11:10:00,226.858,226.876,226.73,226.745,178800000.0
2007-03-15 11:15:00,226.73,226.76,226.677,226.704,222600000.0
2007-03-15 11:20:00,226.717,226.751,226.684,226.689,204400000.0
2007-03-15 11:25:00,226.663,226.677,226.559,226.559,232300003.0
2007-03-15 11:30:00,226.548,226.625,226.536,226.584,280200000.0
2007-03-15 11:35:00,226.565,226.654,226.562,226.622,300200000.0
2007-03-15 11:40:00,226.602,226.67,226.602,226.652,311000000.0
2007-03-15 11:45:00,226.682,226.886,226.624,226.884,256600000.0
2007-03-15 11:50:00,226.881,226.881,226.762,226.798,246700000.0
2007-03-15 11:55:00,226.779,226.858,226.711,226.858,225300000.0
2007-03-15 12:00:00,226.855,226.895,226.725,226.868,216900000.0
2007-03-15 12:05:00,226.858,226.864,226.786,226.786,281599999.0
2007-03-15 12:10:00,226.79,226.823,226.657,226.671,199199997.0
2007-03-15 12:15:00,226.641,226.731,226.632,226.731,261400001.0
2007-03-15 12:20:00,226.752,226.857,226.74,226.857,289999999.0
2007-03-15 12:25:00,226.846,226.86,226.8,226.827,212500000.0
2007-03-15 12:30:00,226.815,226.89,226.814,226.879,219699999.0
2007-03-15 12:35:00,226.891,227.039,226.87,227.039,312999999.0
2007-03-15 12:40:00,227.057,227.14,227.029,227.093,228100001.0
2007-03-15 12:45:00,227.082,227.157,226.949,226.949,241400000.0
2007-03-15 12:50:00,226.977,227.1,226.969,227.076,270700002.0
2007-03-15 12:55:00,227.063,227.11,227.019,227.08,273199999.0
2007-03-15 13:00:00,227.077,227.149,227.042,227.145,299200000.0
2007-03-15 13:05:00,227.165,227.165,227.077,227.107,251400000.0
2007-03-15 13:10:00,227.12,227.12,227.051,227.08,301099999.0
2007-03-15 13:15:00,227.066,227.077,226.982,227.006,266299999.0
2007-03-15 13:20:00,227.039,227.143,227.023,227.073,256500002.0
2007-03-15 13:25:00,227.071,227.153,227.066,227.109,242500000.0
2007-03-15 13:30:00,227.102,227.122,227.08,227.1,284800000.0
2007-03-15 13:35:00,227.112,227.236,227.093,227.139,180800000.0
2007-03-15 13:40:00,227.116,227.168,227.043,227.058,299100000.0
2007-03-15 13:45:00,227.059,227.11,227.031,227.079,271599997.0
2007-03-15 13:50:00,227.089,227.13,227.042,227.108,167999999.0
2007-03-15 13:55:00,227.106,227.163,227.046,227.046,147300000.0
2007-03-15 14:00:00,227.029,227.101,226.991,227.069,294499998.0
2007-03-15 14:05:00,227.064,227.169,227.064,227.164,197100001.0
2007-03-15 14:10:00,227.171,227.18,227.086,227.129,306300000.0
2007-03-15 14:15:00,227.151,227.239,227.127,227.238,192700000.0
2007-03-15 14:20:00,227.234,227.27,227.175,227.21,269400001.0
2007-03-15 14:25:00,227.203,227.358,227.169,227.329,209600000.0
2007-03-15 14:30:00,227.251,227.329,226.946,227.069,299900000.0
2007-03-15 14:35:00,227.081,227.142,226.958,226.965,304700000.0
2007-03-15 14:40:00,226.977,227.141,226.943,227.08,244000001.0
2007-03-15 14:45:00,227.078,227.149,227.046,227.121,257900000.0
2007-03-15 14:50:00,227.099,227.14,227.008,227.026,265100001.0
2007-03-15 14:55:00,227.036,227.132,227.013,227.029,225200000.0
2007-03-15 15:00:00,227.077,227.209,226.933,227.209,241100000.0
2007-03-15 15:05:00,227.211,227.252,227.138,227.205,250900000.0
2007-03-15 15:10:00,227.177,227.192,227.078,227.103,271599999.0
2007-03-15 15:15:00,227.086,227.086,226.886,226.982,233500000.0
2007-03-15 15:20:00,226.994,227.028,226.662,226.684,302399998.0
2007-03-15 15:25:00,226.691,226.708,226.518,226.638,264200002.0
2007-03-15 15:30:00,226.633,226.648,226.482,226.496,202700001.0
2007-03-15 15:35:00,226.502,226.658,226.502,226.644,264600003.0
2007-03-15 15:40:00,226.635,226.652,226.538,226.597,236800001.0
2007-03-15 15:45:00,226.581,226.705,226.552,226.705,235000001.0
2007-03-15 15:50:00,226.703,226.793,226.619,226.729,220799999.0
2007-03-15 15:55:00,226.71,226.878,226.696,226.878,170000000.0
2007-03-15 16:00:00,226.882,226.893,226.83,226.858,241200000.0
2007-03-15 16:05:00,226.864,226.883,226.741,226.794,168600001.0
2007-03-15 16:10:00,226.765,226.81,226.74,226.745,201999999.0
2007-03-15 16:15:00,226.753,226.81,226.73,226.808,231399999.0
2007-03-15 16:20:00,226.802,226.842,226.748,226.829,282300000.0
2007-03-15 16:25:00,226.84,226.906,226.836,226.872,269900000.0
2007-03-15 16:30:00,226.874,226.995,226.874,226.977,301699999.0
2007-03-15 16:35:00,226.955,227.03,226.915,227.027,303300001.0
2007-03-15 16:40:00,227.028,227.083,226.948,226.97,308800000.0
2007-03-15 16:45:00,226.968,227.05,226.904,226.955,360000001.0
2007-03-15 16:50:00,226.943,226.943,226.837,226.838,271700001.0
2007-03-15 16:55:00,226.819,226.853,226.712,226.76,272699999.0
2007-03-15 17:00:00,226.753,226.761,226.69,226.724,289199998.0
2007-03-15 17:05:00,226.719,226.94,226.711,226.904,253000000.0
2007-03-15 17:10:00,226.923,226.928,226.855,226.88,284299998.0
2007-03-15 17:15:00,226.864,226.944,226.805,226.934,265900000.0
2007-03-15 17:20:00,226.941,227.01,226.909,226.909,179800000.0
2007-03-15 17:25:00,226.885,227.025,226.855,226.974,275399999.0
2007-03-15 17:30:00,226.976,227.002,226.944,226.968,241500000.0
2007-03-15 17:35:00,226.963,227.003,226.941,227.003,266900001.0
2007-03-15 17:40:00,226.981,226.995,226.907,226.921,267500000.0
2007-03-15 17:45:00,226.919,226.925,226.792,226.879,245999998.0
2007-03-15 17:50:00,226.888,226.993,226.878,226.993,235199999.0
2007-03-15 17:55:00,226.981,227.027,226.917,227.02,225000000.0
2007-03-15 18:00:00,227.01,227.126,226.895,227.115,2408300001.0
2007-03-15 18:05:00,227.147,227.32,227.111,227.223,3266800002.0
2007-03-15 18:10:00,227.207,227.555,227.2,227.509,2406500000.0
2007-03-15 18:15:00,227.521,227.667,227.467,227.484,2516400001.0
2007-03-15 18:20:00,227.477,227.533,227.408,227.408,3024299993.0
2007-03-15 18:25:00,227.418,227.514,227.414,227.43,2256900008.0
2007-03-15 18:30:00,227.442,227.523,227.397,227.452,2062900004.0
2007-03-15 18:35:00,227.458,227.991,227.458,227.991,1258300003.0
2007-03-15 18:40:00,227.981,228.009,227.781,227.829,1297900004.0
2007-03-15 18:45:00,227.832,227.93,227.776,227.902,759600001.0
2007-03-15 18:50:00,227.901,227.901,227.772,227.827,1169299997.0
2007-03-15 18:55:00,227.855,227.914,227.756,227.801,951700000.0
2007-03-15 19:00:00,227.797,227.884,227.794,227.808,757600000.0
2007-03-15 19:05:00,227.796,227.868,227.759,227.841,1315100003.0
2007-03-15 19:10:00,227.847,227.93,227.84,227.894,607700000.0
2007-03-15 19:15:00,227.899,227.899,227.777,227.777,811900002.0
2007-03-15 19:20:00,227.766,227.848,227.75,227.827,1187299999.0
2007-03-15 19:25:00,227.825,227.848,227.745,227.771,1274200003.0
2007-03-15 19:30:00,227.763,227.766,227.514,227.609,1192800000.0
2007-03-15 19:35:00,227.611,227.659,227.393,227.393,1070000002.0
2007-03-15 19:40:00,227.379,227.47,227.273,227.428,947899997.0
2007-03-15 19:45:00,227.441,227.786,227.422,227.747,794999999.0
2007-03-15 19:50:00,227.719,227.843,227.593,227.843,901600000.0
2007-03-15 19:55:00,227.812,227.825,227.73,227.756,781399999.0
2007-03-15 20:00:00,227.754,227.798,227.631,227.631,666200003.0
2007-03-15 20:05:00,227.669,227.727,227.638,227.688,788600001.0
2007-03-15 20:10:00,227.686,227.686,227.573,227.583,1435800001.0
2007-03-15 20:15:00,227.597,227.649,227.561,227.647,937599998.0
2007-03-15 20:20:00,227.662,227.741,227.616,227.726,1048600003.0
2007-03-15 20:25:00,227.736,227.784,227.647,227.767,1545000000.0
2007-03-15 20:30:00,227.768,227.777,227.683,227.715,1880099996.0
2007-03-15 20:35:00,227.705,227.772,227.681,227.72,772299998.0
2007-03-15 20:40:00,227.742,227.868,227.722,227.818,1456899995.0
2007-03-15 20:45:00,227.816,227.828,227.725,227.791,1110899998.0
2007-03-15 20:50:00,227.8,227.831,227.675,227.728,983400003.0
2007-03-15 20:55:00,227.724,227.749,227.671,227.749,1744699999.0
2007-03-15 21:00:00,227.758,227.778,227.654,227.698,1445499999.0
2007-03-15 21:05:00,227.707,227.799,227.703,227.798,741300004.0
2007-03-15 21:10:00,227.801,227.834,227.749,227.795,785899996.0
2007-03-15 21:15:00,227.795,227.821,227.705,227.789,1039799998.0
2007-03-15 21:20:00,227.788,227.792,227.7,227.76,1161999996.0
2007-03-15 21:25:00,227.778,227.778,227.691,227.725,743799998.0
2007-03-15 21:30:00,227.732,227.766,227.679,227.766,509999998.0
2007-03-15 21:35:00,227.763,227.763,227.702,227.72,356200002.0
2007-03-15 21:40:00,227.716,227.808,227.707,227.795,543900002.0
2007-03-15 21:45:00,227.79,227.823,227.689,227.697,424500000.0
2007-03-15 21:50:00,227.697,227.832,227.654,227.775,262500000.0
2007-03-15 21:55:00,227.78,227.78,227.607,227.607,500999999.0
2007-03-15 22:00:00,227.656,227.758,227.65,227.691,815199999.0
2007-03-15 22:05:00,227.694,227.703,227.659,227.676,279800003.0
2007-03-15 22:10:00,227.693,227.756,227.643,227.678,281300003.0
2007-03-15 22:15:00,227.688,227.706,227.612,227.689,701899997.0
2007-03-15 22:20:00,227.703,227.735,227.655,227.735,350100000.0
2007-03-15 22:25:00,227.726,227.736,227.611,227.699,533399998.0
2007-03-15 22:30:00,227.693,227.741,227.612,227.63,705599997.0
2007-03-15 22:35:00,227.631,227.713,227.552,227.655,246700000.0
2007-03-15 22:40:00,227.697,227.719,227.651,227.687,386700001.0
2007-03-15 22:45:00,227.723,227.752,227.665,227.726,437299998.0
2007-03-15 22:50:00,227.704,227.818,227.671,227.818,301600000.0
2007-03-15 22:55:00,227.795,227.84,227.675,227.715,294399999.0
2007-03-15 23:00:00,227.714,227.781,227.699,227.706,286599997.0
2007-03-15 23:05:00,227.73,227.749,227.638,227.692,198300000.0
2007-03-15 23:10:00,227.681,227.712,227.611,227.633,302800001.0
2007-03-15 23:15:00,227.635,227.638,227.475,227.482,208199999.0
2007-03-15 23:20:00,227.479,227.554,227.424,227.52,277199999.0
2007-03-15 23:25:00,227.52,227.596,227.51,227.51,239600000.0
2007-03-15 23:30:00,227.528,227.578,227.502,227.519,248400000.0
2007-03-15 23:35:00,227.528,227.542,227.45,227.472,292400001.0
2007-03-15 23:40:00,227.468,227.515,227.446,227.459,240299999.0
2007-03-15 23:45:00,227.477,227.485,227.432,227.468,249400000.0
2007-03-15 23:50:00,227.48,227.498,227.427,227.477,235499999.0
2007-03-15 23:55:00,227.485,227.5,227.415,227.473,305700000.0
2007-03-16 00:00:00,227.465,227.503,227.43,227.485,238599999.0
2007-03-16 00:05:00,227.441,227.479,227.39,227.458,230200000.0
2007-03-16 00:10:00,227.437,227.477,227.397,227.435,322899999.0
2007-03-16 00:15:00,227.473,227.484,227.405,227.422,236200000.0
2007-03-16 00:20:00,227.433,227.468,227.404,227.425,192500000.0
2007-03-16 00:25:00,227.434,227.445,227.369,227.392,281900000.0
2007-03-16 00:30:00,227.385,227.409,227.34,227.37,229500000.0
2007-03-16 00:35:00,227.36,227.375,227.26,227.269,250800001.0
2007-03-16 00:40:00,227.271,227.308,227.215,227.255,251399998.0
2007-03-16 00:45:00,227.228,227.261,227.134,227.241,241899999.0
2007-03-16 00:50:00,227.256,227.256,227.125,227.136,182100000.0
2007-03-16 00:55:00,227.158,227.239,227.141,227.191,299300000.0
2007-03-16 01:00:00,227.209,227.313,227.128,227.261,198300000.0
2007-03-16 01:05:00,227.242,227.3,227.238,227.273,303700002.0
2007-03-16 01:10:00,227.314,227.391,227.264,227.339,249200001.0
2007-03-16 01:15:00,227.37,227.46,227.33,227.431,272199999.0
2007-03-16 01:20:00,227.428,227.53,227.409,227.438,204200000.0
2007-03-16 01:25:00,227.432,227.449,227.252,227.252,234100000.0
2007-03-16 01:30:00,227.294,227.368,227.248,227.356,265900000.0
2007-03-16 01:35:00,227.377,227.404,227.332,227.388,260100000.0
2007-03-16 01:40:00,227.392,227.432,227.363,227.405,198500000.0
2007-03-16 01:45:00,227.395,227.44,227.35,227.35,276099999.0
2007-03-16 01:50:00,227.34,227.358,227.195,227.264,272800001.0
2007-03-16 01:55:00,227.253,227.259,227.085,227.085,248200000.0
2007-03-16 02:00:00,227.082,227.176,227.03,227.168,214899999.0
2007-03-16 02:05:00,227.163,227.177,227.044,227.044,211000000.0
2007-03-16 02:10:00,227.045,227.059,226.992,227.023,227400000.0
2007-03-16 02:15:00,227.016,227.191,226.982,227.111,290700001.0
2007-03-16 02:20:00,227.129,227.215,227.128,227.207,213000000.0
2007-03-16 02:25:00,227.215,227.237,227.135,227.157,208800000.0
2007-03-16 02:30:00,227.159,227.177,226.99,226.99,238500000.0
2007-03-16 02:35:00,226.942,226.942,226.658,226.71,267700001.0
2007-03-16 02:40:00,226.669,226.777,226.635,226.64,298099999.0
2007-03-16 02:45:00,226.613,226.734,226.611,226.706,208600000.0
2007-03-16 02:50:00,226.71,226.903,226.705,226.903,260599999.0
2007-03-16 02:55:00,226.923,226.962,226.874,226.9,227300001.0
2007-03-16 03:00:00,226.879,226.952,226.863,226.943,203700000.0
2007-03-16 03:05:00,226.912,226.912,226.545,226.556,203900001.0
2007-03-16 03:10:00,226.551,226.644,226.395,226.496,205900000.0
2007-03-16 03:15:00,226.497,226.569,226.427,226.496,249600000.0
2007-03-16 03:20:00,226.498,226.532,226.382,226.427,282900003.0
2007-03-16 03:25:00,226.44,226.672,226.44,226.672,203099998.0
2007-03-16 03:30:00,226.642,226.721,226.551,226.709,250300002.0
2007-03-16 03:35:00,226.733,226.803,226.501,226.539,160400000.0
2007-03-16 03:40:00,226.491,226.61,226.456,226.565,275500000.0
2007-03-16 03:45:00,226.561,226.601,226.432,226.51,224800000.0
2007-03-16 03:50:00,226.521,226.586,226.47,226.55,217299998.0
2007-03-16 03:55:00,226.579,226.599,226.507,226.529,304500002.0
2007-03-16 04:00:00,226.508,226.645,226.501,226.605,227300002.0
2007-03-16 04:05:00,226.597,226.625,226.556,226.584,294100000.0
2007-03-16 04:10:00,226.572,226.644,226.558,226.59,309900004.0
2007-03-16 04:15:00,226.607,226.741,226.574,226.741,207699999.0
2007-03-16 04:20:00,226.73,226.745,226.695,226.738,306900000.0
2007-03-16 04:25:00,226.706,226.729,226.588,226.588,303200000.0
2007-03-16 04:30:00,226.585,226.652,226.512,226.652,247900000.0
2007-03-16 04:35:00,226.671,226.674,226.555,226.634,257600000.0
2007-03-16 04:40:00,226.63,226.666,226.578,226.666,219900000.0
2007-03-16 04:45:00,226.674,226.707,226.623,226.623,275600000.0
2007-03-16 04:50:00,226.599,226.679,226.545,226.679,305200002.0
2007-03-16 04:55:00,226.682,226.705,226.556,226.563,228100002.0
2007-03-16 05:00:00,226.549,226.587,226.456,226.515,247300000.0
2007-03-16 05:05:00,226.526,226.533,226.426,226.45,233800001.0
2007-03-16 05:10:00,226.464,226.49,226.433,226.466,357300001.0
2007-03-16 05:15:00,226.465,226.531,226.417,226.531,248299999.0
2007-03-16 05:20:00,226.572,226.622,226.53,226.549,321200001.0
2007-03-16 05:25:00,226.547,226.575,226.464,226.553,346799999.0
2007-03-16 05:30:00,226.542,226.584,226.496,226.57,316199999.0
2007-03-16 05:35:00,226.597,226.662,226.535,226.563,234200001.0
2007-03-16 05:40:00,226.603,226.617,226.524,226.587,258300002.0
2007-03-16 05:45:00,226.6,226.646,226.515,226.541,209400001.0
2007-03-16 05:50:00,226.537,226.659,226.488,226.603,243300000.0
2007-03-16 05:55:00,226.609,226.682,226.609,226.658,295400000.0
2007-03-16 06:00:00,226.643,226.837,226.626,226.834,217799999.0
2007-03-16 06:05:00,226.83,226.895,226.79,226.822,208800001.0
2007-03-16 06:10:00,226.839,227.013,226.785,226.983,209800001.0
2007-03-16 06:15:00,226.988,227.091,226.982,227.069,201700001.0
2007-03-16 06:20:00,227.082,227.082,227.014,227.072,264400000.0
2007-03-16 06:25:00,227.078,227.122,227.01,227.118,264400001.0
2007-03-16 06:30:00,227.119,227.198,227.119,227.158,242800000.0
2007-03-16 06:35:00,227.137,227.15,226.966,227.019,253300000.0
2007-03-16 06:40:00,227.007,227.057,226.963,227.001,281000003.0
2007-03-16 06:45:00,227.019,227.019,226.945,226.957,237900000.0
2007-03-16 06:50:00,226.948,226.985,226.818,226.832,408900000.0
2007-03-16 06:55:00,226.827,226.84,226.775,226.804,230200002.0
2007-03-16 07:00:00,226.819,226.843,226.755,226.755,175600000.0
2007-03-16 07:05:00,226.784,226.804,226.717,226.799,287300001.0
2007-03-16 07:10:00,226.822,226.91,226.814,226.91,312100002.0
2007-03-16 07:15:00,226.921,227.01,226.911,226.967,218699999.0
2007-03-16 07:20:00,226.975,226.984,226.856,226.867,247500000.0
2007-03-16 07:25:00,226.867,226.938,226.857,226.9,301900001.0
2007-03-16 07:30:00,226.899,226.936,226.836,226.836,270300000.0
2007-03-16 07:35:00,226.889,226.899,226.819,226.89,229400001.0
2007-03-16 07:40:00,226.917,226.961,226.854,226.883,241400001.0
2007-03-16 07:45:00,226.906,226.914,226.755,226.755,248600000.0
2007-03-16 07:50:00,226.751,226.866,226.734,226.855,270500000.0
2007-03-16 07:55:00,226.808,226.928,226.782,226.808,291400001.0
2007-03-16 08:00:00,226.814,226.863,226.703,226.755,272900003.0
2007-03-16 08:05:00,226.736,226.789,226.66,226.74,179300000.0
2007-03-16 08:10:00,226.746,226.911,226.734,226.903,159700000.0
2007-03-16 08:15:00,226.902,227.035,226.895,227.035,221599999.0
2007-03-16 08:20:00,227.029,227.051,226.926,226.936,210900000.0
2007-03-16 08:25:00,226.912,226.929,226.879,226.91,242999998.0
2007-03-16 08:30:00,226.908,226.937,226.845,226.881,225200000.0
2007-03-16 08:35:00,226.853,226.944,226.832,226.913,197700000.0
2007-03-16 08:40:00,226.902,226.96,226.844,226.95,188199999.0
2007-03-16 08:45:00,226.931,226.935,226.757,226.801,203500001.0
2007-03-16 08:50:00,226.814,226.928,226.814,226.868,272899998.0
2007-03-16 08:55:00,226.851,226.883,226.734,226.75,261299999.0
2007-03-16 09:00:00,226.747,226.754,226.692,226.738,247299999.0
2007-03-16 09:05:00,226.758,226.823,226.723,226.773,227100001.0
2007-03-16 09:10:00,226.813,226.844,226.655,226.655,223600000.0
2007-03-16 09:15:00,226.639,226.72,226.639,226.658,253999999.0
2007-03-16 09:20:00,226.668,226.741,226.613,226.633,286000000.0
2007-03-16 09:25:00,226.654,226.675,226.629,226.657,299800000.0
2007-03-16 09:30:00,226.656,226.779,226.569,226.775,306500001.0
2007-03-16 09:35:00,226.769,226.965,226.761,226.874,177700001.0
2007-03-16 09:40:00,226.863,226.952,226.857,226.91,272099999.0
2007-03-16 09:45:00,226.928,227.01,226.928,226.952,236699999.0
2007-03-16 09:50:00,226.976,226.976,226.893,226.893,318699999.0
2007-03-16 09:55:00,226.876,226.954,226.837,226.848,184800001.0
2007-03-16 10:00:00,226.852,226.901,226.812,226.857,236099999.0
2007-03-16 10:05:00,226.866,226.962,226.854,226.936,190500002.0
2007-03-16 10:10:00,226.928,227.037,226.9,227.01,207700001.0
2007-03-16 10:15:00,227.059,227.066,226.973,227.04,231300002.0
2007-03-16 10:20:00,227.047,227.079,226.947,226.959,263699999.0
2007-03-16 10:25:00,226.969,227.0,226.84,226.84,307899999.0
2007-03-16 10:30:00,226.83,227.153,226.809,227.035,233000001.0
2007-03-16 10:35:00,227.023,227.023,226.787,226.804,373899998.0
2007-03-16 10:40:00,226.823,226.985,226.823,226.904,313300001.0
2007-03-16 10:45:00,226.932,227.002,226.888,226.985,288400002.0
2007-03-16 10:50:00,226.98,226.996,226.89,226.918,251999998.0
2007-03-16 10:55:00,226.907,226.924,226.847,226.895,231599999.0
2007-03-16 11:00:00,226.9,226.955,226.847,226.915,191600001.0
2007-03-16 11:05:00,226.904,226.946,226.876,226.897,249700002.0
2007-03-16 11:10:00,226.884,227.019,226.833,227.006,239200000.0
2007-03-16 11:15:00,226.994,227.115,226.967,227.085,280400000.0
2007-03-16 11:20:00,227.045,227.073,226.95,227.044,330699999.0
2007-03-16 11:25:00,227.029,227.101,226.922,227.002,218700001.0
2007-03-16 11:30:00,227.006,227.057,226.914,227.025,259200000.0
2007-03-16 11:35:00,227.006,227.006,226.886,226.902,263000003.0
2007-03-16 11:40:00,226.894,226.934,226.868,226.868,270100001.0
2007-03-16 11:45:00,226.891,226.968,226.876,226.876,248500002.0
2007-03-16 11:50:00,226.869,226.929,226.849,226.894,256699997.0
2007-03-16 11:55:00,226.921,226.932,226.858,226.932,271200002.0
2007-03-16 12:00:00,226.908,226.908,226.803,226.842,213299999.0
2007-03-16 12:05:00,226.811,226.993,226.797,226.989,204700000.0
2007-03-16 12:10:00,227.007,227.007,226.893,226.978,267400000.0
2007-03-16 12:15:00,226.951,226.986,226.892,226.986,281800000.0
2007-03-16 12:20:00,226.995,227.085,226.992,227.085,264900000.0
2007-03-16 12:25:00,227.078,227.114,227.04,227.067,194700001.0
2007-03-16 12:30:00,227.066,227.097,227.031,227.097,197200000.0
2007-03-16 12:35:00,227.118,227.12,226.987,227.021,359500001.0
2007-03-16 12:40:00,227.024,227.143,227.001,227.138,293699997.0
2007-03-16 12:45:00,227.121,227.255,227.121,227.154,273300000.0
2007-03-16 12:50:00,227.173,227.249,227.125,227.227,285900000.0
2007-03-16 12:55:00,227.218,227.258,227.166,227.173,287000001.0
2007-03-16 13:00:00,227.174,227.389,227.174,227.241,269199999.0
2007-03-16 13:05:00,227.239,227.239,227.134,227.196,274000001.0
2007-03-16 13:10:00,227.182,227.212,227.142,227.147,259499999.0
2007-03-16 13:15:00,227.132,227.172,227.091,227.112,236400001.0
2007-03-16 13:20:00,227.148,227.235,227.143,227.149,200100000.0
2007-03-16 13:25:00,227.102,227.198,227.071,227.08,139000000.0
2007-03-16 13:30:00,227.068,227.231,227.048,227.171,288600000.0
2007-03-16 13:35:00,227.131,227.133,227.01,227.015,168100001.0
2007-03-16 13:40:00,227.02,227.149,227.011,227.067,293499999.0
2007-03-16 13:45:00,227.054,227.116,227.026,227.116,301700000.0
2007-03-16 13:50:00,227.14,227.14,227.041,227.077,275900001.0
2007-03-16 13:55:00,227.064,227.135,227.057,227.117,231800000.0
2007-03-16 14:00:00,227.111,227.192,227.068,227.093,193700001.0
2007-03-16 14:05:00,227.086,227.106,227.043,227.075,305000001.0
2007-03-16 14:10:00,227.081,227.124,227.054,227.118,249500000.0
2007-03-16 14:15:00,227.135,227.299,227.126,227.299,183200002.0
2007-03-16 14:20:00,227.317,227.41,227.297,227.344,313399998.0
2007-03-16 14:25:00,227.318,227.318,227.165,227.177,248100002.0
2007-03-16 14:30:00,227.102,227.523,227.102,227.471,263799999.0
2007-03-16 14:35:00,227.48,227.507,227.442,227.444,223000000.0
2007-03-16 14:40:00,227.468,227.486,227.351,227.364,227300000.0
2007-03-16 14:45:00,227.356,227.491,227.343,227.385,230000000.0
2007-03-16 14:50:00,227.366,227.377,227.251,227.268,286300001.0
2007-03-16 14:55:00,227.269,227.329,227.206,227.222,216600000.0
2007-03-16 15:00:00,227.25,227.353,227.25,227.326,209500000.0
2007-03-16 15:05:00,227.327,227.38,227.29,227.374,261900000.0
2007-03-16 15:10:00,227.364,227.374,227.299,227.345,281100001.0
2007-03-16 15:15:00,227.377,227.595,227.372,227.527,254700001.0
2007-03-16 15:20:00,227.535,227.584,227.487,227.561,234599999.0
2007-03-16 15:25:00,227.551,227.573,227.456,227.517,225500000.0
2007-03-16 15:30:00,227.527,227.558,227.459,227.524,220399999.0
2007-03-16 15:35:00,227.538,227.565,227.469,227.469,202700000.0
2007-03-16 15:40:00,227.461,227.48,227.356,227.415,265199999.0
2007-03-16 15:45:00,227.411,227.504,227.394,227.504,382600000.0
2007-03-16 15:50:00,227.517,227.668,227.498,227.665,309299999.0
2007-03-16 15:55:00,227.658,227.689,227.511,227.543,225500002.0
2007-03-16 16:00:00,227.557,227.63,227.42,227.485,211100001.0
2007-03-16 16:05:00,227.438,227.47,227.377,227.377,145200000.0
2007-03-16 16:10:00,227.363,227.421,227.351,227.387,276899999.0
2007-03-16 16:15:00,227.421,227.647,227.397,227.582,228000002.0
2007-03-16 16:20:00,227.585,227.599,227.399,227.41,210100000.0
2007-03-16 16:25:00,227.414,227.481,227.362,227.475,296099997.0
2007-03-16 16:30:00,227.465,227.543,227.455,227.539,262900001.0
2007-03-16 16:35:00,227.515,227.538,227.449,227.526,237800000.0
2007-03-16 16:40:00,227.521,227.524,227.341,227.357,245600001.0
2007-03-16 16:45:00,227.335,227.401,227.298,227.373,298800000.0
2007-03-16 16:50:00,227.373,227.391,227.26,227.311,318599998.0
2007-03-16 16:55:00,227.286,227.299,227.063,227.155,236500002.0
2007-03-16 17:00:00,227.161,227.161,227.048,227.13,276100001.0
2007-03-16 17:05:00,227.126,227.274,227.097,227.242,192799999.0
2007-03-16 17:10:00,227.242,227.269,227.167,227.193,207799998.0
2007-03-16 17:15:00,227.221,227.256,227.142,227.144,336700002.0
2007-03-16 17:20:00,227.141,227.242,227.141,227.21,320399999.0
2007-03-16 17:25:00,227.206,227.258,227.11,227.151,219900002.0
2007-03-16 17:30:00,227.147,227.184,227.033,227.037,211899999.0
2007-03-16 17:35:00,227.019,227.019,226.833,226.862,246499999.0
2007-03-16 17:40:00,226.866,226.965,226.866,226.96,227099999.0
2007-03-16 17:45:00,227.002,227.036,226.914,226.986,249999999.0
2007-03-16 17:50:00,226.968,226.981,226.834,226.834,176799999.0
2007-03-16 17:55:00,226.795,226.841,226.739,226.746,307000001.0
2007-03-16 18:00:00,226.778,226.854,226.769,226.82,2534099995.0
2007-03-16 18:05:00,226.823,226.894,226.809,226.833,3167600003.0
2007-03-16 18:10:00,226.817,226.839,226.702,226.734,2097100001.0
2007-03-16 18:15:00,226.74,226.858,226.696,226.854,2339899999.0
2007-03-16 18:20:00,226.862,226.868,226.787,226.859,3092200005.0
2007-03-16 18:25:00,226.885,226.959,226.861,226.89,2225600000.0
2007-03-16 18:30:00,226.902,226.931,226.838,226.888,2091899993.0
2007-03-16 18:35:00,226.87,226.881,226.743,226.776,1215300002.0
2007-03-16 18:40:00,226.777,226.868,226.774,226.833,1198500001.0
2007-03-16 18:45:00,226.833,226.85,226.772,226.796,904100002.0
2007-03-16 18:50:00,226.806,226.868,226.779,226.783,1212500003.0
2007-03-16 18:55:00,226.781,226.796,226.705,226.783,1035599999.0
2007-03-16 19:00:00,226.734,226.828,226.7,226.811,846200004.0
2007-03-16 19:05:00,226.799,226.799,226.644,226.712,1276000001.0
2007-03-16 19:10:00,226.722,226.806,226.684,226.795,688299999.0
2007-03-16 19:15:00,226.794,226.81,226.721,226.794,875500001.0
2007-03-16 19:20:00,226.8,227.012,226.774,226.944,970199997.0
2007-03-16 19:25:00,226.95,226.995,226.91,226.939,1305099995.0
2007-03-16 19:30:00,226.918,226.954,226.884,226.921,1043199999.0
2007-03-16 19:35:00,226.922,226.984,226.854,226.906,918900000.0
2007-03-16 19:40:00,226.911,226.93,226.818,226.902,1004100002.0
2007-03-16 19:45:00,226.927,226.957,226.794,226.84,813900000.0
2007-03-16 19:50:00,226.844,226.846,226.778,226.826,785000000.0
2007-03-16 19:55:00,226.818,226.834,226.728,226.728,813600004.0
2007-03-16 20:00:00,226.722,226.77,226.67,226.747,695900002.0
2007-03-16 20:05:00,226.73,226.73,226.526,226.572,887099998.0
2007-03-16 20:10:00,226.574,226.582,226.45,226.498,1373400004.0
2007-03-16 20:15:00,226.492,226.549,226.467,226.549,907899998.0
2007-03-16 20:20:00,226.535,226.595,226.479,226.543,986799997.0
2007-03-16 20:25:00,226.536,226.608,226.522,226.568,1589100001.0
2007-03-16 20:30:00,226.585,226.637,226.536,226.6,1937099999.0
2007-03-16 20:35:00,226.595,226.797,226.594,226.731,842900000.0
2007-03-16 20:40:00,226.741,226.766,226.521,226.559,1475399999.0
2007-03-16 20:45:00,226.561,226.605,226.473,226.605,1058999998.0
2007-03-16 20:50:00,226.596,226.6,226.517,226.595,966400005.0
2007-03-16 20:55:00,226.593,226.678,226.548,226.669,1704600003.0
2007-03-16 21:00:00,226.682,226.72,226.568,226.616,1606099999.0
2007-03-16 21:05:00,226.625,226.646,226.504,226.607,753800001.0
2007-03-16 21:10:00,226.621,226.642,226.547,226.568,788300001.0
2007-03-16 21:15:00,226.558,226.605,226.525,226.582,1112300000.0
2007-03-16 21:20:00,226.576,226.596,226.546,226.576,1112000003.0
2007-03-16 21:25:00,226.583,226.646,226.563,226.605,763900002.0
2007-03-16 21:30:00,226.613,226.663,226.59,226.64,517599999.0
2007-03-16 21:35:00,226.614,226.665,226.581,226.61,338599998.0
2007-03-16 21:40:00,226.613,226.614,226.54,226.543,499700002.0
2007-03-16 21:45:00,226.571,226.621,226.516,226.516,498200000.0
2007-03-16 21:50:00,226.601,226.662,226.548,226.662,291299999.0
2007-03-16 21:55:00,226.668,226.737,226.646,226.702,401400001.0
2007-03-16 22:00:00,226.694,226.797,226.686,226.762,765700000.0
2007-03-16 22:05:00,226.752,226.763,226.691,226.725,284199999.0
2007-03-16 22:10:00,226.707,226.75,226.671,226.747,259300000.0
2007-03-16 22:15:00,226.738,226.75,226.673,226.704,661799999.0
2007-03-16 22:20:00,226.715,226.729,226.63,226.71,437599997.0
2007-03-16 22:25:00,226.699,226.76,226.673,226.692,587000001.0
2007-03-16 22:30:00,226.643,226.69,226.536,226.536,763100000.0
2007-03-16 22:35:00,226.543,226.633,226.543,226.633,325900001.0
2007-03-16 22:40:00,226.642,226.658,226.383,226.411,334100000.0
2007-03-16 22:45:00,226.421,226.457,226.343,226.431,425900000.0
2007-03-16 22:50:00,226.449,226.503,226.418,226.466,447999999.0
2007-03-16 22:55:00,226.477,226.641,226.477,226.626,373100001.0
2007-03-18 23:00:00,225.962,226.223,225.915,225.915,255400000.0
2007-03-18 23:05:00,225.909,225.962,225.751,225.869,211600000.0
2007-03-18 23:10:00,225.868,225.875,225.76,225.793,310399999.0
2007-03-18 23:15:00,225.786,225.812,225.766,225.773,238700001.0
2007-03-18 23:20:00,225.787,225.824,225.737,225.803,290999999.0
2007-03-18 23:25:00,225.813,225.825,225.751,225.775,167100000.0
2007-03-18 23:30:00,225.802,225.849,225.79,225.824,226500000.0
2007-03-18 23:35:00,225.816,225.833,225.755,225.765,223000000.0
2007-03-18 23:40:00,225.806,225.851,225.746,225.814,231400002.0
2007-03-18 23:45:00,225.831,225.834,225.674,225.7,294900002.0
2007-03-18 23:50:00,225.694,225.729,225.678,225.699,243200000.0
2007-03-18 23:55:00,225.691,225.698,225.595,225.628,356199998.0
2007-03-19 00:00:00,225.679,225.713,225.594,225.654,233100001.0
2007-03-19 00:05:00,225.65,225.656,225.559,225.592,233699998.0
2007-03-19 00:10:00,225.564,225.59,225.365,225.365,241400001.0
2007-03-19 00:15:00,225.438,225.479,225.344,225.463,236199999.0
2007-03-19 00:20:00,225.46,225.569,225.46,225.567,219799999.0
2007-03-19 00:25:00,225.589,225.718,225.557,225.718,261499999.0
2007-03-19 00:30:00,225.716,225.767,225.677,225.747,253599999.0
2007-03-19 00:35:00,225.76,225.835,225.705,225.768,237400000.0
2007-03-19 00:40:00,225.766,225.811,225.75,225.807,192899999.0
2007-03-19 00:45:00,225.758,225.804,225.74,225.749,233400000.0
2007-03-19 00:50:00,225.782,225.782,225.637,225.637,198899999.0
2007-03-19 00:55:00,225.641,225.668,225.523,225.562,267500000.0
2007-03-19 01:00:00,225.587,225.635,225.549,225.592,330500000.0
2007-03-19 01:05:00,225.611,225.638,225.553,225.606,232600001.0
2007-03-19 01:10:00,225.619,225.624,225.515,225.515,270000001.0
2007-03-19 01:15:00,225.55,225.711,225.538,225.705,229300000.0
2007-03-19 01:20:00,225.7,225.744,225.675,225.744,185300001.0
2007-03-19 01:25:00,225.708,225.892,225.706,225.854,254600000.0
2007-03-19 01:30:00,225.868,225.884,225.776,225.835,211500000.0
2007-03-19 01:35:00,225.816,225.964,225.816,225.919,203100000.0
2007-03-19 01:40:00,225.941,226.123,225.931,226.123,259699999.0
2007-03-19 01:45:00,226.167,226.173,226.045,226.054,243300001.0
2007-03-19 01:50:00,226.044,226.062,225.985,226.023,292800000.0
2007-03-19 01:55:00,226.02,226.024,225.942,225.953,195899999.0
2007-03-19 02:00:00,225.943,226.134,225.938,226.128,203600000.0
2007-03-19 02:05:00,226.118,226.192,226.1,226.17,323100002.0
2007-03-19 02:10:00,226.136,226.27,226.083,226.119,140600001.0
2007-03-19 02:15:00,226.154,226.284,226.141,226.265,156300001.0
2007-03-19 02:20:00,226.287,226.313,226.204,226.219,162899999.0
2007-03-19 02:25:00,226.23,226.255,226.124,226.25,266100000.0
2007-03-19 02:30:00,226.234,226.254,226.176,226.188,275300001.0
2007-03-19 02:35:00,226.199,226.317,226.195,226.317,181500000.0
2007-03-19 02:40:00,226.352,226.389,226.257,226.33,212099999.0
2007-03-19 02:45:00,226.341,226.522,226.341,226.499,267600000.0
2007-03-19 02:50:00,226.499,226.685,226.485,226.685,270500000.0
2007-03-19 02:55:00,226.725,226.74,226.634,226.663,169500000.0
2007-03-19 03:00:00,226.673,226.946,226.645,226.946,202199999.0
2007-03-19 03:05:00,226.948,226.996,226.855,226.919,268900000.0
2007-03-19 03:10:00,226.963,227.203,226.957,227.05,245900000.0
2007-03-19 03:15:00,227.157,227.867,227.157,227.669,207600000.0
2007-03-19 03:20:00,227.671,227.671,227.418,227.465,290500000.0
2007-03-19 03:25:00,227.463,227.493,227.218,227.248,246700001.0
2007-03-19 03:30:00,227.247,227.297,227.061,227.088,190000000.0
2007-03-19 03:35:00,227.116,227.305,227.095,227.296,242600000.0
2007-03-19 03:40:00,227.283,227.304,227.1,227.226,202099998.0
2007-03-19 03:45:00,227.252,227.357,227.194,227.333,250899999.0
2007-03-19 03:50:00,227.329,227.506,227.322,227.494,280300000.0
2007-03-19 03:55:00,227.467,227.495,227.421,227.485,178800001.0
2007-03-19 04:00:00,227.474,227.505,227.415,227.429,215800001.0
2007-03-19 04:05:00,227.442,227.476,227.382,227.476,225900001.0
2007-03-19 04:10:00,227.466,227.522,227.395,227.522,212300000.0
2007-03-19 04:15:00,227.512,227.582,227.493,227.557,182500000.0
2007-03-19 04:20:00,227.536,227.614,227.498,227.572,275300001.0
2007-03-19 04:25:00,227.598,227.635,227.588,227.614,178399999.0
2007-03-19 04:30:00,227.623,227.7,227.623,227.69,201800000.0
2007-03-19 04:35:00,227.702,227.723,227.599,227.599,238700001.0
2007-03-19 04:40:00,227.597,227.597,227.351,227.469,252099999.0
2007-03-19 04:45:00,227.468,227.468,227.276,227.313,247400003.0
2007-03-19 04:50:00,227.24,227.271,227.033,227.086,255100001.0
2007-03-19 04:55:00,227.06,227.112,227.026,227.101,152100000.0
2007-03-19 05:00:00,227.128,227.166,227.077,227.137,325000001.0
2007-03-19 05:05:00,227.129,227.181,227.092,227.181,350000001.0
2007-03-19 05:10:00,227.145,227.276,227.131,227.269,402000001.0
2007-03-19 05:15:00,227.255,227.429,227.205,227.402,332500000.0
2007-03-19 05:20:00,227.383,227.419,227.303,227.397,311900000.0
2007-03-19 05:25:00,227.401,227.507,227.313,227.481,746500003.0
2007-03-19 05:30:00,227.496,227.639,227.482,227.639,498000001.0
2007-03-19 05:35:00,227.618,227.69,227.566,227.69,305800002.0
2007-03-19 05:40:00,227.724,227.877,227.721,227.83,596100001.0
2007-03-19 05:45:00,227.802,227.802,227.506,227.514,303299998.0
2007-03-19 05:50:00,227.534,227.569,227.481,227.569,272199999.0
2007-03-19 05:55:00,227.574,227.575,227.461,227.467,781499998.0
2007-03-19 06:00:00,227.487,227.706,227.487,227.706,340300000.0
2007-03-19 06:05:00,227.711,227.718,227.563,227.607,357800000.0
2007-03-19 06:10:00,227.599,227.632,227.563,227.611,483199999.0
2007-03-19 06:15:00,227.605,227.663,227.564,227.625,492600001.0
2007-03-19 06:20:00,227.611,227.616,227.507,227.558,330300000.0
2007-03-19 06:25:00,227.549,227.611,227.528,227.54,521099999.0
2007-03-19 06:30:00,227.535,227.595,227.514,227.585,741899998.0
2007-03-19 06:35:00,227.581,227.608,227.505,227.563,1057299998.0
2007-03-19 06:40:00,227.575,227.61,227.487,227.551,1169799998.0
2007-03-19 06:45:00,227.538,227.616,227.53,227.582,836400000.0
2007-03-19 06:50:00,227.587,227.6,227.526,227.592,761100001.0
2007-03-19 06:55:00,227.58,227.731,227.533,227.725,1382000001.0
2007-03-19 07:00:00,227.716,227.772,227.651,227.764,1827200000.0
2007-03-19 07:05:00,227.75,227.803,227.724,227.793,972600000.0
2007-03-19 07:10:00,227.795,227.832,227.766,227.767,1127900001.0
2007-03-19 07:15:00,227.753,227.813,227.689,227.811,1566200001.0
2007-03-19 07:20:00,227.809,227.809,227.689,227.725,799200003.0
2007-03-19 07:25:00,227.725,227.828,227.669,227.828,1854899996.0
2007-03-19 07:30:00,227.835,227.836,227.732,227.732,1623199998.0
2007-03-19 07:35:00,227.731,227.769,227.684,227.713,1013899999.0
2007-03-19 07:40:00,227.703,227.757,227.572,227.645,881399999.0
2007-03-19 07:45:00,227.661,227.689,227.586,227.656,1352199997.0
2007-03-19 07:50:00,227.668,227.759,227.655,227.754,854199998.0
2007-03-19 07:55:00,227.764,227.837,227.7,227.756,579200002.0
2007-03-19 08:00:00,227.74,227.78,227.654,227.718,867600001.0
2007-03-19 08:05:00,227.715,227.775,227.651,227.742,739199998.0
2007-03-19 08:10:00,227.74,227.791,227.687,227.764,613099999.0
2007-03-19 08:15:00,227.757,227.786,227.693,227.745,1083199999.0
2007-03-19 08:20:00,227.717,227.729,227.609,227.693,1127999997.0
2007-03-19 08:25:00,227.701,227.782,227.694,227.753,1168500002.0
2007-03-19 08:30:00,227.738,227.738,227.579,227.588,1179600002.0
2007-03-19 08:35:00,227.593,227.614,227.472,227.509,837600003.0
2007-03-19 08:40:00,227.49,227.641,227.475,227.617,891100003.0
2007-03-19 08:45:00,227.619,227.632,227.259,227.3,623700000.0
2007-03-19 08:50:00,227.284,227.448,227.276,227.367,1405400003.0
2007-03-19 08:55:00,227.351,227.43,227.351,227.377,807800000.0
2007-03-19 09:00:00,227.422,227.602,227.422,227.523,1042900000.0
2007-03-19 09:05:00,227.516,227.542,227.425,227.475,1232999999.0
2007-03-19 09:10:00,227.5,227.557,227.363,227.457,857500002.0
2007-03-19 09:15:00,227.489,227.557,227.338,227.385,1309399999.0
2007-03-19 09:20:00,227.392,227.548,227.301,227.478,1256200000.0
2007-03-19 09:25:00,227.465,227.542,227.427,227.517,2096800006.0
2007-03-19 09:30:00,227.533,227.635,227.519,227.521,2159300007.0
2007-03-19 09:35:00,227.5,227.569,227.446,227.502,3123400006.0
2007-03-19 09:40:00,227.474,227.474,227.36,227.459,2633600000.0
2007-03-19 09:45:00,227.466,227.499,227.399,227.478,2381499999.0
2007-03-19 09:50:00,227.467,227.555,227.427,227.525,3338400001.0
2007-03-19 09:55:00,227.482,227.612,227.447,227.558,2461699992.0
2007-03-19 10:00:00,227.564,227.668,227.564,227.579,186100000.0
2007-03-19 10:05:00,227.61,227.78,227.61,227.732,218700000.0
2007-03-19 10:10:00,227.733,227.768,227.666,227.727,230099998.0
2007-03-19 10:15:00,227.713,227.801,227.7,227.797,205700002.0
2007-03-19 10:20:00,227.82,227.884,227.766,227.773,240200000.0
2007-03-19 10:25:00,227.796,227.82,227.721,227.787,265500000.0
2007-03-19 10:30:00,227.801,227.94,227.801,227.94,181499999.0
2007-03-19 10:35:00,227.962,228.077,227.924,228.015,224700001.0
2007-03-19 10:40:00,228.03,228.158,228.03,228.106,198799999.0
2007-03-19 10:45:00,228.11,228.136,228.054,228.106,301500001.0
2007-03-19 10:50:00,228.115,228.232,228.086,228.145,279799999.0
2007-03-19 10:55:00,228.16,228.338,228.16,228.299,258000000.0
2007-03-19 11:00:00,228.289,228.303,228.204,228.295,313399999.0
2007-03-19 11:05:00,228.257,228.275,228.168,228.275,224199998.0
2007-03-19 11:10:00,228.257,228.497,228.257,228.484,187700000.0
2007-03-19 11:15:00,228.464,228.51,228.438,228.44,230700000.0
2007-03-19 11:20:00,228.455,228.466,228.362,228.362,314599998.0
2007-03-19 11:25:00,228.358,228.392,228.266,228.333,206300002.0
2007-03-19 11:30:00,228.355,228.368,228.232,228.3,236600001.0
2007-03-19 11:35:00,228.303,228.331,228.22,228.22,206700000.0
2007-03-19 11:40:00,228.228,228.262,228.199,228.246,229500000.0
2007-03-19 11:45:00,228.246,228.279,228.198,228.244,261399999.0
2007-03-19 11:50:00,228.214,228.245,228.121,228.155,192799998.0
2007-03-19 11:55:00,228.145,228.434,228.121,228.434,242900000.0
2007-03-19 12:00:00,228.443,228.492,228.443,228.474,244800000.0
2007-03-19 12:05:00,228.47,228.5,228.386,228.405,174700000.0
2007-03-19 12:10:00,228.444,228.449,228.354,228.354,297699998.0
2007-03-19 12:15:00,228.34,228.35,228.23,228.249,331099999.0
2007-03-19 12:20:00,228.292,228.408,228.165,228.183,200399999.0
2007-03-19 12:25:00,228.179,228.192,228.032,228.057,310700002.0
2007-03-19 12:30:00,228.069,228.106,228.034,228.066,145700000.0
2007-03-19 12:35:00,228.076,228.082,227.955,228.02,212600000.0
2007-03-19 12:40:00,228.029,228.062,228.023,228.042,198699999.0
2007-03-19 12:45:00,228.019,228.059,227.87,227.9,298099999.0
2007-03-19 12:50:00,227.922,227.959,227.854,227.951,242699999.0
2007-03-19 12:55:00,227.893,228.105,227.893,228.022,282500001.0
2007-03-19 13:00:00,228.044,228.073,227.984,228.036,211700000.0
2007-03-19 13:05:00,228.059,228.061,227.968,228.034,273699999.0
2007-03-19 13:10:00,228.049,228.075,228.022,228.055,166600000.0
2007-03-19 13:15:00,228.059,228.181,228.058,228.175,185300000.0
2007-03-19 13:20:00,228.168,228.393,228.147,228.39,180399998.0
2007-03-19 13:25:00,228.39,228.394,228.226,228.242,154199999.0
2007-03-19 13:30:00,228.243,228.358,228.211,228.325,173000000.0
2007-03-19 13:35:00,228.335,228.342,228.282,228.311,190900000.0
2007-03-19 13:40:00,228.344,228.499,228.324,228.486,266500002.0
2007-03-19 13:45:00,228.48,228.497,228.36,228.39,186499999.0
2007-03-19 13:50:00,228.371,228.393,228.297,228.34,232600002.0
2007-03-19 13:55:00,228.313,228.36,228.285,228.323,233300000.0
2007-03-19 14:00:00,228.354,228.523,228.354,228.368,187499999.0
2007-03-19 14:05:00,228.393,228.616,228.393,228.565,204400000.0
2007-03-19 14:10:00,228.556,228.556,228.413,228.413,214499997.0
2007-03-19 14:15:00,228.426,228.457,228.322,228.322,237900001.0
2007-03-19 14:20:00,228.328,228.343,228.254,228.296,246900000.0
2007-03-19 14:25:00,228.302,228.315,228.263,228.263,181399999.0
2007-03-19 14:30:00,228.264,228.301,228.202,228.244,188600000.0
2007-03-19 14:35:00,228.252,228.369,228.156,228.352,257700002.0
2007-03-19 14:40:00,228.372,228.372,228.28,228.285,236799998.0
2007-03-19 14:45:00,228.306,228.441,228.298,228.423,430199999.0
2007-03-19 14:50:00,228.401,228.531,228.393,228.527,223000001.0
2007-03-19 14:55:00,228.536,228.571,228.438,228.438,280400001.0
2007-03-19 15:00:00,228.435,228.562,228.429,228.547,248200000.0
2007-03-19 15:05:00,228.564,228.588,228.503,228.556,158700001.0
2007-03-19 15:10:00,228.566,228.585,228.487,228.503,283399999.0
2007-03-19 15:15:00,228.516,228.516,228.224,228.273,144900001.0
2007-03-19 15:20:00,228.278,228.345,228.263,228.326,172600001.0
2007-03-19 15:25:00,228.303,228.4,228.281,228.329,251099999.0
2007-03-19 15:30:00,228.361,228.375,228.282,228.31,202800000.0
2007-03-19 15:35:00,228.319,228.4,228.277,228.3,179000002.0
2007-03-19 15:40:00,228.295,228.297,228.213,228.235,234700000.0
2007-03-19 15:45:00,228.249,228.279,228.218,228.235,178600001.0
2007-03-19 15:50:00,228.262,228.264,228.23,228.241,187400000.0
2007-03-19 15:55:00,228.212,228.319,228.152,228.319,263199999.0
2007-03-19 16:00:00,228.329,228.461,228.299,228.406,186100001.0
2007-03-19 16:05:00,228.391,228.401,228.352,228.388,275399999.0
2007-03-19 16:10:00,228.369,228.44,228.349,228.391,189300000.0
2007-03-19 16:15:00,228.372,228.471,228.334,228.412,216200001.0
2007-03-19 16:20:00,228.444,228.502,228.396,228.496,226399999.0
2007-03-19 16:25:00,228.527,228.535,228.446,228.466,189300000.0
2007-03-19 16:30:00,228.45,228.484,228.384,228.395,242300000.0
2007-03-19 16:35:00,228.373,228.4,228.313,228.375,239999998.0
2007-03-19 16:40:00,228.369,228.399,228.344,228.365,317700001.0
2007-03-19 16:45:00,228.369,228.452,228.324,228.376,215899998.0
2007-03-19 16:50:00,228.376,228.496,228.335,228.48,296499999.0
2007-03-19 16:55:00,228.484,228.51,228.447,228.493,224400001.0
2007-03-19 17:00:00,228.472,228.709,228.466,228.669,212900000.0
2007-03-19 17:05:00,228.663,228.663,228.564,228.564,180900000.0
2007-03-19 17:10:00,228.568,228.643,228.568,228.618,286099999.0
2007-03-19 17:15:00,228.604,228.656,228.587,228.608,155400000.0
2007-03-19 17:20:00,228.586,228.591,228.501,228.573,235999998.0
2007-03-19 17:25:00,228.589,228.656,228.578,228.608,166200001.0
2007-03-19 17:30:00,228.595,228.595,228.541,228.584,199299999.0
2007-03-19 17:35:00,228.575,228.691,228.575,228.691,176800000.0
2007-03-19 17:40:00,228.706,228.709,228.607,228.609,224900001.0
2007-03-19 17:45:00,228.594,228.594,228.465,228.517,213800000.0
2007-03-19 17:50:00,228.519,228.629,228.489,228.629,214599999.0
2007-03-19 17:55:00,228.638,228.758,228.628,228.758,182399999.0
2007-03-19 18:00:00,228.774,228.916,228.68,228.89,224100000.0
2007-03-19 18:05:00,228.899,229.0,228.885,228.968,252400001.0
2007-03-19 18:10:00,228.973,229.096,228.941,229.085,310600001.0
2007-03-19 18:15:00,229.036,229.074,229.003,229.056,237000000.0
2007-03-19 18:20:00,229.067,229.067,228.868,228.887,279399998.0
2007-03-19 18:25:00,228.897,228.958,228.865,228.936,318599999.0
2007-03-19 18:30:00,228.933,228.951,228.857,228.887,270499999.0
2007-03-19 18:35:00,228.886,228.975,228.844,228.848,210000001.0
2007-03-19 18:40:00,228.892,228.892,228.802,228.833,218100000.0
2007-03-19 18:45:00,228.823,228.877,228.782,228.816,273000001.0
2007-03-19 18:50:00,228.805,228.831,228.763,228.796,331499999.0
2007-03-19 18:55:00,228.809,228.822,228.73,228.744,229400001.0
2007-03-19 19:00:00,228.712,228.717,228.602,228.679,155900000.0
2007-03-19 19:05:00,228.663,228.834,228.637,228.824,273799999.0
2007-03-19 19:10:00,228.821,228.821,228.693,228.721,196299999.0
2007-03-19 19:15:00,228.716,228.734,228.639,228.683,191700000.0
2007-03-19 19:20:00,228.703,228.747,228.651,228.663,225200000.0
2007-03-19 19:25:00,228.646,228.679,228.584,228.631,170900000.0
2007-03-19 19:30:00,228.64,228.677,228.612,228.63,237700003.0
2007-03-19 19:35:00,228.628,228.667,228.604,228.658,280499999.0
2007-03-19 19:40:00,228.654,228.745,228.654,228.737,185300000.0
2007-03-19 19:45:00,228.712,228.72,228.626,228.626,209100001.0
2007-03-19 19:50:00,228.668,228.676,228.594,228.669,287699999.0
2007-03-19 19:55:00,228.645,228.69,228.596,228.64,249200002.0
2007-03-19 20:00:00,228.613,228.671,228.588,228.65,235100001.0
2007-03-19 20:05:00,228.626,228.645,228.542,228.567,333599999.0
2007-03-19 20:10:00,228.591,228.639,228.546,228.617,206500000.0
2007-03-19 20:15:00,228.608,228.614,228.545,228.58,249900004.0
2007-03-19 20:20:00,228.576,228.588,228.495,228.573,298200001.0
2007-03-19 20:25:00,228.573,228.591,228.442,228.442,201300001.0
2007-03-19 20:30:00,228.511,228.62,228.454,228.61,241700001.0
2007-03-19 20:35:00,228.607,228.632,228.511,228.632,205000000.0
2007-03-19 20:40:00,228.632,228.643,228.513,228.592,331800000.0
2007-03-19 20:45:00,228.596,228.618,228.564,228.594,200099998.0
2007-03-19 20:50:00,228.581,228.604,228.538,228.538,229500001.0
2007-03-19 20:55:00,228.534,228.596,228.531,228.587,194600000.0
2007-03-19 21:00:00,228.596,228.607,228.516,228.556,185800001.0
2007-03-19 21:05:00,228.56,228.57,228.452,228.498,151400000.0
2007-03-19 21:10:00,228.484,228.54,228.468,228.478,282700000.0
2007-03-19 21:15:00,228.453,228.479,228.377,228.413,275200000.0
2007-03-19 21:20:00,228.439,228.442,228.395,228.395,226600000.0
2007-03-19 21:25:00,228.382,228.392,228.313,228.358,318600003.0
2007-03-19 21:30:00,228.357,228.371,228.304,228.34,267200000.0
2007-03-19 21:35:00,228.338,228.348,228.275,228.305,241700001.0
2007-03-19 21:40:00,228.337,228.37,228.284,228.345,168700001.0
2007-03-19 21:45:00,228.349,228.402,228.325,228.377,261500000.0
2007-03-19 21:50:00,228.379,228.392,228.266,228.338,207500000.0
2007-03-19 21:55:00,228.345,228.345,228.15,228.158,192800000.0
2007-03-19 22:00:00,228.153,228.273,228.144,228.252,235999999.0
2007-03-19 22:05:00,228.243,228.358,228.23,228.303,251200000.0
2007-03-19 22:10:00,228.304,228.399,228.283,228.374,182300001.0
2007-03-19 22:15:00,228.364,228.395,228.298,228.382,197000001.0
2007-03-19 22:20:00,228.374,228.393,228.284,228.321,267000000.0
2007-03-19 22:25:00,228.294,228.397,228.294,228.379,283500000.0
2007-03-19 22:30:00,228.341,228.354,228.279,228.335,198900000.0
2007-03-19 22:35:00,228.356,228.374,228.294,228.362,212599999.0
2007-03-19 22:40:00,228.347,228.356,228.281,228.352,219699999.0
2007-03-19 22:45:00,228.353,228.459,228.318,228.454,202800000.0
2007-03-19 22:50:00,228.418,228.507,228.372,228.41,339099999.0
2007-03-19 22:55:00,228.414,228.457,228.408,228.441,228200000.0
2007-03-19 23:00:00,228.455,228.472,228.376,228.387,202099999.0
2007-03-19 23:05:00,228.397,228.446,228.352,228.395,221199998.0
2007-03-19 23:10:00,228.383,228.402,228.323,228.388,249899999.0
2007-03-19 23:15:00,228.385,228.527,228.385,228.517,222900000.0
2007-03-19 23:20:00,228.485,228.513,228.436,228.479,226399999.0
2007-03-19 23:25:00,228.481,228.517,228.453,228.517,215100000.0
2007-03-19 23:30:00,228.506,228.59,228.442,228.574,227400001.0
2007-03-19 23:35:00,228.569,228.578,228.463,228.521,221299999.0
2007-03-19 23:40:00,228.532,228.655,228.532,228.626,216899999.0
2007-03-19 23:45:00,228.645,228.819,228.645,228.779,284900001.0
2007-03-19 23:50:00,228.798,228.818,228.767,228.802,139500000.0
2007-03-19 23:55:00,228.823,228.851,228.752,228.827,258900001.0
2007-03-20 00:00:00,228.844,228.847,228.63,228.657,219400000.0
2007-03-20 00:05:00,228.631,228.646,228.561,228.64,258200001.0
2007-03-20 00:10:00,228.647,228.657,228.599,228.633,152900000.0
2007-03-20 00:15:00,228.645,228.686,228.579,228.61,226800000.0
2007-03-20 00:20:00,228.626,228.63,228.332,228.345,190500000.0
2007-03-20 00:25:00,228.356,228.367,228.19,228.19,240700000.0
2007-03-20 00:30:00,228.24,228.268,228.171,228.228,221600000.0
2007-03-20 00:35:00,228.215,228.302,228.113,228.154,268799999.0
2007-03-20 00:40:00,228.141,228.291,228.129,228.275,265800001.0
2007-03-20 00:45:00,228.271,228.297,228.155,228.244,213100000.0
2007-03-20 00:50:00,228.247,228.338,228.238,228.267,245400000.0
2007-03-20 00:55:00,228.326,228.358,228.298,228.32,188500000.0
2007-03-20 01:00:00,228.334,228.51,228.326,228.442,248700000.0
2007-03-20 01:05:00,228.427,228.477,228.397,228.472,218999999.0
2007-03-20 01:10:00,228.468,228.638,228.444,228.638,238000000.0
2007-03-20 01:15:00,228.628,228.628,228.507,228.536,292499999.0
2007-03-20 01:20:00,228.544,228.588,228.478,228.552,201900001.0
2007-03-20 01:25:00,228.576,228.627,228.567,228.567,218200000.0
2007-03-20 01:30:00,228.546,228.603,228.46,228.603,221300000.0
2007-03-20 01:35:00,228.59,228.802,228.59,228.801,253499999.0
2007-03-20 01:40:00,228.798,228.802,228.697,228.745,233599999.0
2007-03-20 01:45:00,228.765,228.891,228.759,228.864,275800000.0
2007-03-20 01:50:00,228.866,228.975,228.814,228.899,234499999.0
2007-03-20 01:55:00,228.874,228.928,228.846,228.856,212899998.0
2007-03-20 02:00:00,228.864,228.897,228.83,228.83,220700000.0
2007-03-20 02:05:00,228.833,228.875,228.763,228.807,170200001.0
2007-03-20 02:10:00,228.81,228.831,228.739,228.762,215600000.0
2007-03-20 02:15:00,228.808,228.808,228.706,228.731,215200001.0
2007-03-20 02:20:00,228.756,228.763,228.62,228.729,132399999.0
2007-03-20 02:25:00,228.737,228.861,228.722,228.861,166100001.0
2007-03-20 02:30:00,228.887,228.888,228.805,228.806,290399999.0
2007-03-20 02:35:00,228.784,228.989,228.765,228.985,201499999.0
2007-03-20 02:40:00,228.962,229.003,228.928,229.003,128100000.0
2007-03-20 02:45:00,229.02,229.102,228.993,228.998,262500002.0
2007-03-20 02:50:00,229.018,229.176,229.001,229.176,244699998.0
2007-03-20 02:55:00,229.19,229.278,229.123,229.278,279200000.0
2007-03-20 03:00:00,229.302,229.568,229.283,229.568,157500000.0
2007-03-20 03:05:00,229.558,229.576,229.279,229.279,290499999.0
2007-03-20 03:10:00,229.264,229.35,229.155,229.349,216500001.0
2007-03-20 03:15:00,229.362,229.372,229.244,229.257,274899999.0
2007-03-20 03:20:00,229.24,229.265,229.067,229.178,289300000.0
2007-03-20 03:25:00,229.163,229.213,229.123,229.169,153100000.0
2007-03-20 03:30:00,229.167,229.229,229.087,229.128,192900000.0
2007-03-20 03:35:00,229.135,229.193,229.116,229.159,341400000.0
2007-03-20 03:40:00,229.154,229.265,229.121,229.265,225100001.0
2007-03-20 03:45:00,229.259,229.306,229.234,229.252,247899999.0
2007-03-20 03:50:00,229.236,229.242,229.053,229.055,234800001.0
2007-03-20 03:55:00,229.052,229.188,229.039,229.093,160400000.0
2007-03-20 04:00:00,229.092,229.102,228.93,229.006,333200001.0
2007-03-20 04:05:00,228.977,229.038,228.896,228.992,194300000.0
2007-03-20 04:10:00,228.986,229.068,228.974,229.045,173900001.0
2007-03-20 04:15:00,229.038,229.085,229.007,229.042,276600000.0
2007-03-20 04:20:00,229.053,229.053,228.872,228.935,240700001.0
2007-03-20 04:25:00,228.933,229.023,228.908,229.0,213900001.0
2007-03-20 04:30:00,228.977,229.037,228.919,229.037,217400001.0
2007-03-20 04:35:00,229.055,229.135,229.034,229.12,316499997.0
2007-03-20 04:40:00,229.128,229.152,229.049,229.053,138800001.0
2007-03-20 04:45:00,229.051,229.051,228.961,229.016,167099999.0
2007-03-20 04:50:00,229.02,229.04,228.985,229.008,239299999.0
2007-03-20 04:55:00,228.962,229.05,228.955,229.039,166899999.0
2007-03-20 05:00:00,229.018,229.033,228.898,228.963,334400001.0
2007-03-20 05:05:00,228.994,229.062,228.978,229.024,459999996.0
2007-03-20 05:10:00,229.029,229.15,229.026,229.107,430000003.0
2007-03-20 05:15:00,229.1,229.21,229.1,229.197,303500000.0
2007-03-20 05:20:00,229.191,229.191,229.118,229.167,407300003.0
2007-03-20 05:25:00,229.163,229.213,229.074,229.074,671400000.0
2007-03-20 05:30:00,229.069,229.167,229.069,229.135,561800001.0
2007-03-20 05:35:00,229.123,229.183,229.076,229.15,322100000.0
2007-03-20 05:40:00,229.166,229.172,228.997,229.012,529700003.0
2007-03-20 05:45:00,229.006,229.076,228.983,229.023,375900000.0
2007-03-20 05:50:00,229.023,229.05,228.982,229.041,310600000.0
2007-03-20 05:55:00,229.031,229.074,228.988,229.035,734599998.0
2007-03-20 06:00:00,229.029,229.102,228.953,229.089,449199999.0
2007-03-20 06:05:00,229.087,229.11,228.999,229.045,282200001.0
2007-03-20 06:10:00,229.041,229.099,229.02,229.086,444599997.0
2007-03-20 06:15:00,229.09,229.139,229.036,229.113,571899999.0
2007-03-20 06:20:00,229.132,229.142,229.052,229.122,320900002.0
2007-03-20 06:25:00,229.117,229.147,229.028,229.147,536700000.0
2007-03-20 06:30:00,229.144,229.146,229.039,229.046,874900002.0
2007-03-20 06:35:00,229.065,229.108,229.021,229.108,1118899998.0
2007-03-20 06:40:00,229.1,229.112,228.988,229.028,975299998.0
2007-03-20 06:45:00,229.06,229.086,229.018,229.086,718799999.0
2007-03-20 06:50:00,229.113,229.187,229.08,229.08,845299999.0
2007-03-20 06:55:00,229.079,229.143,229.057,229.127,1377200000.0
2007-03-20 07:00:00,229.124,229.125,229.043,229.113,1791300001.0
2007-03-20 07:05:00,229.112,229.146,229.063,229.085,996599998.0
2007-03-20 07:10:00,229.093,229.308,229.067,229.247,1085099997.0
2007-03-20 07:15:00,229.242,229.336,229.241,229.258,1434800002.0
2007-03-20 07:20:00,229.243,229.303,229.229,229.303,899199998.0
2007-03-20 07:25:00,229.29,229.342,229.211,229.342,1754699996.0
2007-03-20 07:30:00,229.34,229.411,229.288,229.403,1720400000.0
2007-03-20 07:35:00,229.369,229.437,229.27,229.346,1046999999.0
2007-03-20 07:40:00,229.345,229.384,229.295,229.349,866499996.0
2007-03-20 07:45:00,229.342,229.367,229.292,229.297,1279499999.0
2007-03-20 07:50:00,229.292,229.347,229.25,229.279,737200002.0
2007-03-20 07:55:00,229.275,229.285,229.156,229.159,565500000.0
2007-03-20 08:00:00,229.149,229.228,229.149,229.185,850499996.0
2007-03-20 08:05:00,229.163,229.216,229.119,229.161,810000001.0
2007-03-20 08:10:00,229.148,229.173,229.062,229.137,626600002.0
2007-03-20 08:15:00,229.158,229.29,229.158,229.227,1137600001.0
2007-03-20 08:20:00,229.224,229.293,229.195,229.248,929699996.0
2007-03-20 08:25:00,229.263,229.282,229.2,229.254,1177700003.0
2007-03-20 08:30:00,229.251,229.261,229.046,229.056,1257499997.0
2007-03-20 08:35:00,229.055,229.107,228.994,229.08,932499998.0
2007-03-20 08:40:00,229.068,229.078,228.908,228.908,783800001.0
2007-03-20 08:45:00,228.898,229.036,228.898,229.028,744100002.0
2007-03-20 08:50:00,229.024,229.027,228.915,228.974,1248300005.0
2007-03-20 08:55:00,228.962,228.991,228.896,228.938,916100002.0
2007-03-20 09:00:00,228.946,228.997,228.916,228.963,1075800001.0
2007-03-20 09:05:00,228.927,228.986,228.873,228.964,1192200002.0
2007-03-20 09:10:00,228.975,229.123,228.968,229.057,737100001.0
2007-03-20 09:15:00,229.049,229.079,229.015,229.044,1477600005.0
2007-03-20 09:20:00,229.045,229.075,228.951,229.024,1183699998.0
2007-03-20 09:25:00,229.023,229.116,228.948,229.116,2083500004.0
2007-03-20 09:30:00,229.139,229.369,229.138,229.36,1898899999.0
2007-03-20 09:35:00,229.353,229.421,229.287,229.421,2865400003.0
2007-03-20 09:40:00,229.425,229.433,229.294,229.39,2485199994.0
2007-03-20 09:45:00,229.219,229.392,229.219,229.247,2362699998.0
2007-03-20 09:50:00,229.277,229.364,229.277,229.342,3235600007.0
2007-03-20 09:55:00,229.339,229.459,229.339,229.375,2574000008.0
2007-03-20 10:00:00,229.342,229.347,229.211,229.231,209499999.0
2007-03-20 10:05:00,229.226,229.533,229.205,229.533,117700000.0
2007-03-20 10:10:00,229.582,229.731,229.533,229.641,384400000.0
2007-03-20 10:15:00,229.635,229.785,229.631,229.785,222299999.0
2007-03-20 10:20:00,229.842,229.842,229.671,229.789,198300001.0
2007-03-20 10:25:00,229.784,229.784,229.711,229.723,218700000.0
2007-03-20 10:30:00,229.722,229.759,229.684,229.703,225600000.0
2007-03-20 10:35:00,229.709,229.721,229.55,229.587,280100000.0
2007-03-20 10:40:00,229.591,229.635,229.555,229.624,196199999.0
2007-03-20 10:45:00,229.626,229.626,229.547,229.581,300900000.0
2007-03-20 10:50:00,229.585,229.625,229.561,229.573,240000000.0
2007-03-20 10:55:00,229.564,229.625,229.564,229.603,232100002.0
2007-03-20 11:00:00,229.593,229.61,229.534,229.569,222400000.0
2007-03-20 11:05:00,229.549,229.571,229.481,229.495,178300000.0
2007-03-20 11:10:00,229.51,229.517,229.455,229.494,235699999.0
2007-03-20 11:15:00,229.471,229.491,229.214,229.214,184100000.0
2007-03-20 11:20:00,229.189,229.213,229.018,229.115,257300001.0
2007-03-20 11:25:00,229.097,229.177,229.036,229.175,236899999.0
2007-03-20 11:30:00,229.203,230.137,229.203,230.13,158100000.0
2007-03-20 11:35:00,230.119,230.167,229.932,229.932,261900000.0
2007-03-20 11:40:00,229.933,230.075,229.929,230.048,291000001.0
2007-03-20 11:45:00,230.039,230.179,230.03,230.167,287199998.0
2007-03-20 11:50:00,230.186,230.424,230.186,230.314,255299998.0
2007-03-20 11:55:00,230.35,230.446,230.315,230.369,324300000.0
2007-03-20 12:00:00,230.384,230.582,230.384,230.515,312300001.0
2007-03-20 12:05:00,230.509,230.538,230.427,230.427,182400000.0
2007-03-20 12:10:00,230.414,230.414,230.281,230.286,238100001.0
2007-03-20 12:15:00,230.308,230.32,230.195,230.205,229800001.0
2007-03-20 12:20:00,230.186,230.212,230.154,230.193,269700000.0
2007-03-20 12:25:00,230.187,230.275,230.187,230.263,195600001.0
2007-03-20 12:30:00,230.266,230.323,230.093,230.094,242800001.0
2007-03-20 12:35:00,230.104,230.3,230.104,230.3,208600000.0
2007-03-20 12:40:00,230.307,230.37,230.29,230.325,213200000.0
2007-03-20 12:45:00,230.292,230.302,230.218,230.302,196200000.0
2007-03-20 12:50:00,230.306,230.316,230.212,230.259,200800000.0
2007-03-20 12:55:00,230.246,230.251,230.143,230.212,252599999.0
2007-03-20 13:00:00,230.225,230.364,230.225,230.274,193100001.0
2007-03-20 13:05:00,230.25,230.409,230.225,230.365,266900000.0
2007-03-20 13:10:00,230.352,230.386,230.306,230.361,213000000.0
2007-03-20 13:15:00,230.33,230.407,230.33,230.355,219799999.0
2007-03-20 13:20:00,230.365,230.471,230.322,230.468,283200000.0
2007-03-20 13:25:00,230.481,230.532,230.455,230.482,174899998.0
2007-03-20 13:30:00,230.474,230.522,230.389,230.508,269400001.0
2007-03-20 13:35:00,230.517,230.534,230.442,230.5,247099999.0
2007-03-20 13:40:00,230.528,230.56,230.491,230.537,231100000.0
2007-03-20 13:45:00,230.543,230.625,230.521,230.625,256300000.0
2007-03-20 13:50:00,230.625,230.647,230.566,230.585,181400000.0
2007-03-20 13:55:00,230.596,230.598,230.429,230.429,183100001.0
2007-03-20 14:00:00,230.377,230.41,230.328,230.393,198500002.0
2007-03-20 14:05:00,230.37,230.498,230.37,230.448,192300000.0
2007-03-20 14:10:00,230.47,230.544,230.404,230.544,227600002.0
2007-03-20 14:15:00,230.572,230.634,230.535,230.562,219400001.0
2007-03-20 14:20:00,230.567,230.587,230.53,230.558,232900002.0
2007-03-20 14:25:00,230.563,230.617,230.505,230.51,228899999.0
2007-03-20 14:30:00,230.54,230.734,230.43,230.702,266699999.0
2007-03-20 14:35:00,230.711,230.711,230.601,230.615,244900001.0
2007-03-20 14:40:00,230.603,230.651,230.594,230.646,281299999.0
2007-03-20 14:45:00,230.629,230.64,230.32,230.33,286099999.0
2007-03-20 14:50:00,230.341,230.381,230.313,230.379,300899999.0
2007-03-20 14:55:00,230.377,230.382,230.071,230.172,251000002.0
2007-03-20 15:00:00,230.212,230.237,229.897,230.049,184999999.0
2007-03-20 15:05:00,230.024,230.069,229.922,230.065,211100000.0
2007-03-20 15:10:00,230.066,230.075,229.909,229.918,202700000.0
2007-03-20 15:15:00,229.877,229.883,229.662,229.743,260699999.0
2007-03-20 15:20:00,229.727,229.727,229.172,229.172,205200002.0
2007-03-20 15:25:00,229.085,229.367,228.999,229.35,160000000.0
2007-03-20 15:30:00,229.34,229.34,229.112,229.213,197000000.0
2007-03-20 15:35:00,229.199,229.35,229.19,229.344,181200000.0
2007-03-20 15:40:00,229.341,229.405,229.301,229.401,204600002.0
2007-03-20 15:45:00,229.4,229.503,229.363,229.498,282000000.0
2007-03-20 15:50:00,229.529,229.717,229.515,229.666,232900000.0
2007-03-20 15:55:00,229.677,229.683,229.383,229.423,233300000.0
2007-03-20 16:00:00,229.452,229.517,229.397,229.492,290600002.0
2007-03-20 16:05:00,229.527,229.602,229.512,229.588,255299999.0
2007-03-20 16:10:00,229.586,229.711,229.584,229.599,276499999.0
2007-03-20 16:15:00,229.592,229.61,229.526,229.579,225399999.0
2007-03-20 16:20:00,229.565,229.63,229.564,229.575,278500002.0
2007-03-20 16:25:00,229.607,229.607,229.448,229.532,263600001.0
2007-03-20 16:30:00,229.555,229.555,229.451,229.518,222099999.0
2007-03-20 16:35:00,229.538,229.639,229.488,229.488,276400001.0
2007-03-20 16:40:00,229.479,229.496,229.328,229.34,187100000.0
2007-03-20 16:45:00,229.35,229.427,229.294,229.348,310100001.0
2007-03-20 16:50:00,229.336,229.39,229.27,229.32,186100001.0
2007-03-20 16:55:00,229.312,229.377,229.312,229.35,194900000.0
2007-03-20 17:00:00,229.357,229.413,229.298,229.364,284399998.0
2007-03-20 17:05:00,229.332,229.332,229.224,229.286,223699999.0
2007-03-20 17:10:00,229.312,229.339,229.22,229.242,166400001.0
2007-03-20 17:15:00,229.246,229.297,229.202,229.223,229800000.0
2007-03-20 17:20:00,229.224,229.264,229.118,229.264,258700001.0
2007-03-20 17:25:00,229.271,229.343,229.227,229.327,236000000.0
2007-03-20 17:30:00,229.317,229.398,229.317,229.385,211700002.0
2007-03-20 17:35:00,229.38,229.41,229.337,229.384,180600000.0
2007-03-20 17:40:00,229.365,229.435,229.328,229.43,252000000.0
2007-03-20 17:45:00,229.46,229.53,229.439,229.516,254000000.0
2007-03-20 17:50:00,229.505,229.75,229.505,229.737,202800000.0
2007-03-20 17:55:00,229.729,229.747,229.567,229.654,223500000.0
2007-03-20 18:00:00,229.658,229.716,229.641,229.703,245300000.0
2007-03-20 18:05:00,229.718,229.761,229.67,229.671,317299999.0
2007-03-20 18:10:00,229.66,229.801,229.66,229.793,265900000.0
2007-03-20 18:15:00,229.786,229.825,229.769,229.775,178600000.0
2007-03-20 18:20:00,229.772,229.806,229.711,229.721,242499999.0
2007-03-20 18:25:00,229.731,229.822,229.711,229.813,308299999.0
2007-03-20 18:30:00,229.814,229.848,229.78,229.81,217100001.0
2007-03-20 18:35:00,229.829,229.884,229.811,229.866,318900000.0
2007-03-20 18:40:00,229.854,229.887,229.797,229.876,207800000.0
2007-03-20 18:45:00,229.866,229.872,229.8,229.835,194100001.0
2007-03-20 18:50:00,229.834,229.978,229.825,229.925,269600001.0
2007-03-20 18:55:00,229.926,229.936,229.863,229.911,198199998.0
2007-03-20 19:00:00,229.913,230.046,229.9,230.046,246000001.0
2007-03-20 19:05:00,230.07,230.1,230.036,230.089,201999999.0
2007-03-20 19:10:00,230.089,230.095,230.003,230.039,219500000.0
2007-03-20 19:15:00,230.032,230.047,229.956,230.007,184600001.0
2007-03-20 19:20:00,230.009,230.009,229.864,229.864,182800001.0
2007-03-20 19:25:00,229.851,229.864,229.742,229.809,292000002.0
2007-03-20 19:30:00,229.821,229.821,229.725,229.748,264999999.0
2007-03-20 19:35:00,229.756,229.824,229.739,229.777,235800001.0
2007-03-20 19:40:00,229.789,229.8,229.734,229.758,273000000.0
2007-03-20 19:45:00,229.759,229.771,229.674,229.751,227099998.0
2007-03-20 19:50:00,229.729,229.729,229.544,229.576,308899999.0
2007-03-20 19:55:00,229.553,229.556,229.418,229.463,164800000.0
2007-03-20 20:00:00,229.463,229.607,229.463,229.605,318599998.0
2007-03-20 20:05:00,229.617,229.636,229.56,229.623,250500002.0
2007-03-20 20:10:00,229.638,229.685,229.586,229.625,219800000.0
2007-03-20 20:15:00,229.636,229.674,229.58,229.674,164000001.0
2007-03-20 20:20:00,229.675,229.675,229.601,229.651,249000000.0
2007-03-20 20:25:00,229.646,229.669,229.585,229.621,236100000.0
2007-03-20 20:30:00,229.638,229.739,229.621,229.697,354200000.0
2007-03-20 20:35:00,229.688,229.758,229.665,229.737,243699998.0
2007-03-20 20:40:00,229.733,229.752,229.671,229.706,233800000.0
2007-03-20 20:45:00,229.719,229.763,229.7,229.754,261600001.0
2007-03-20 20:50:00,229.761,229.826,229.739,229.785,209400001.0
2007-03-20 20:55:00,229.79,229.857,229.758,229.849,234000000.0
2007-03-20 21:00:00,229.853,229.882,229.829,229.861,168200000.0
2007-03-20 21:05:00,229.835,229.936,229.8,229.91,134800000.0
2007-03-20 21:10:00,229.892,230.027,229.892,229.986,229600001.0
2007-03-20 21:15:00,229.989,230.015,229.942,229.954,212600000.0
2007-03-20 21:20:00,229.946,229.967,229.856,229.945,188900001.0
2007-03-20 21:25:00,229.911,229.921,229.836,229.88,370799999.0
2007-03-20 21:30:00,229.862,229.963,229.839,229.957,257800001.0
2007-03-20 21:35:00,229.948,229.991,229.914,229.943,206899999.0
2007-03-20 21:40:00,229.906,229.955,229.818,229.883,280100000.0
2007-03-20 21:45:00,229.909,230.02,229.845,230.011,278300000.0
2007-03-20 21:50:00,230.042,230.042,229.924,230.0,217900000.0
2007-03-20 21:55:00,230.0,230.004,229.93,229.972,297100002.0
2007-03-20 22:00:00,229.98,229.986,229.907,229.98,241900001.0
2007-03-20 22:05:00,229.93,229.974,229.869,229.949,158299999.0
2007-03-20 22:10:00,229.957,229.98,229.908,229.913,290099999.0
2007-03-20 22:15:00,229.91,229.983,229.879,229.946,265500001.0
2007-03-20 22:20:00,229.969,229.969,229.895,229.937,243500000.0
2007-03-20 22:25:00,229.947,230.004,229.871,229.989,254299999.0
2007-03-20 22:30:00,230.005,230.016,229.928,229.958,215500000.0
2007-03-20 22:35:00,229.992,229.992,229.919,229.978,290600002.0
2007-03-20 22:40:00,229.972,230.018,229.915,229.957,308500000.0
2007-03-20 22:45:00,229.948,229.996,229.934,229.989,121900000.0
2007-03-20 22:50:00,229.989,230.002,229.948,229.959,229100001.0
2007-03-20 22:55:00,229.978,230.011,229.931,230.005,279300000.0
2007-03-20 23:00:00,229.993,230.055,229.93,230.055,212199999.0
2007-03-20 23:05:00,230.047,230.047,229.944,229.995,208400001.0
2007-03-20 23:10:00,229.99,230.014,229.901,229.953,252900001.0
2007-03-20 23:15:00,229.972,229.993,229.925,229.988,238700000.0
2007-03-20 23:20:00,229.992,230.001,229.912,229.93,156199999.0
2007-03-20 23:25:00,229.954,230.007,229.929,230.002,211100000.0
2007-03-20 23:30:00,229.983,230.03,229.945,229.99,188100001.0
2007-03-20 23:35:00,230.008,230.013,229.917,229.998,205100001.0
2007-03-20 23:40:00,229.925,230.028,229.918,230.013,212700000.0
2007-03-20 23:45:00,230.0,230.057,229.971,230.017,173999999.0
2007-03-20 23:50:00,229.998,230.023,229.969,229.988,312100001.0
2007-03-20 23:55:00,229.999,230.037,229.973,230.02,281999997.0
2007-03-21 00:00:00,230.021,230.021,229.942,229.993,231899999.0
2007-03-21 00:05:00,229.977,229.987,229.943,229.961,170100000.0
2007-03-21 00:10:00,229.963,229.986,229.91,229.982,181700000.0
2007-03-21 00:15:00,229.967,229.989,229.868,229.918,264900001.0
2007-03-21 00:20:00,229.921,229.992,229.908,229.992,191100001.0
2007-03-21 00:25:00,229.973,230.016,229.97,230.016,191099999.0
2007-03-21 00:30:00,230.007,230.055,229.944,230.033,168900000.0
2007-03-21 00:35:00,229.997,230.013,229.932,229.981,327000000.0
2007-03-21 00:40:00,229.982,230.02,229.915,230.02,240000000.0
2007-03-21 00:45:00,230.031,230.055,229.983,230.022,188200002.0
2007-03-21 00:50:00,230.057,230.057,229.896,229.962,321900002.0
2007-03-21 00:55:00,229.936,229.953,229.886,229.943,258299998.0
2007-03-21 01:00:00,229.917,229.917,229.847,229.897,237100000.0
2007-03-21 01:05:00,229.908,229.913,229.822,229.825,213100001.0
2007-03-21 01:10:00,229.893,229.977,229.887,229.955,235900000.0
2007-03-21 01:15:00,229.983,230.034,229.956,229.968,251800001.0
2007-03-21 01:20:00,229.973,229.994,229.923,229.965,272700000.0
2007-03-21 01:25:00,229.973,229.984,229.88,229.949,223000000.0
2007-03-21 01:30:00,229.962,229.991,229.893,229.985,236699999.0
2007-03-21 01:35:00,229.985,230.051,229.935,230.031,222400000.0
2007-03-21 01:40:00,230.051,230.051,229.966,230.045,268600001.0
2007-03-21 01:45:00,230.029,230.068,229.987,230.045,264100000.0
2007-03-21 01:50:00,230.025,230.05,229.977,230.021,277900001.0
2007-03-21 01:55:00,229.938,230.029,229.916,229.945,234099999.0
2007-03-21 02:00:00,229.931,229.935,229.871,229.926,285700001.0
2007-03-21 02:05:00,229.943,229.999,229.912,229.956,233100001.0
2007-03-21 02:10:00,229.968,229.973,229.863,229.962,241700001.0
2007-03-21 02:15:00,229.938,230.027,229.925,230.013,209300000.0
2007-03-21 02:20:00,230.017,230.061,229.965,230.05,243900001.0
2007-03-21 02:25:00,230.042,230.045,229.961,230.022,262200001.0
2007-03-21 02:30:00,230.029,230.058,230.008,230.043,224299999.0
2007-03-21 02:35:00,230.026,230.084,230.01,230.052,185000000.0
2007-03-21 02:40:00,230.058,230.058,229.947,229.952,216800002.0
2007-03-21 02:45:00,229.981,230.007,229.932,229.996,202500000.0
2007-03-21 02:50:00,229.969,229.997,229.939,229.962,230600000.0
2007-03-21 02:55:00,229.988,230.026,229.947,229.993,284299999.0
2007-03-21 03:00:00,229.986,230.005,229.931,229.956,245500002.0
2007-03-21 03:05:00,229.959,229.965,229.889,229.901,278100000.0
2007-03-21 03:10:00,229.945,229.953,229.902,229.93,208599999.0
2007-03-21 03:15:00,229.935,229.982,229.913,229.937,248499999.0
2007-03-21 03:20:00,229.949,230.022,229.942,229.944,283600000.0
2007-03-21 03:25:00,230.014,230.058,229.944,230.033,239000001.0
2007-03-21 03:30:00,230.016,230.058,229.959,229.966,195399998.0
2007-03-21 03:35:00,229.988,229.989,229.905,229.905,270799999.0
2007-03-21 03:40:00,229.962,230.024,229.931,230.024,233900001.0
2007-03-21 03:45:00,230.013,230.053,229.987,230.018,253399999.0
2007-03-21 03:50:00,229.986,230.069,229.963,230.049,258900000.0
2007-03-21 03:55:00,230.059,230.076,229.958,230.005,293799999.0
2007-03-21 04:00:00,230.0,230.004,229.929,229.973,282199999.0
2007-03-21 04:05:00,229.972,230.019,229.929,229.998,249900002.0
2007-03-21 04:10:00,229.994,230.008,229.895,229.92,251700001.0
2007-03-21 04:15:00,229.918,229.964,229.889,229.959,169599999.0
2007-03-21 04:20:00,229.957,230.002,229.89,229.921,285700000.0
2007-03-21 04:25:00,229.913,229.945,229.861,229.901,207299999.0
2007-03-21 04:30:00,229.94,229.94,229.884,229.925,189700000.0
2007-03-21 04:35:00,229.94,229.942,229.874,229.922,229300001.0
2007-03-21 04:40:00,229.92,229.937,229.839,229.88,232999999.0
2007-03-21 04:45:00,229.923,229.923,229.826,229.884,214500001.0
2007-03-21 04:50:00,229.888,229.924,229.841,229.89,288400001.0
2007-03-21 04:55:00,229.876,229.93,229.858,229.906,186800001.0
2007-03-21 05:00:00,229.877,229.92,229.85,229.903,370500000.0
2007-03-21 05:05:00,229.919,229.94,229.873,229.924,402100001.0
2007-03-21 05:10:00,229.912,229.969,229.868,229.917,465700003.0
2007-03-21 05:15:00,229.905,229.943,229.856,229.912,363899999.0
2007-03-21 05:20:00,229.896,229.933,229.867,229.93,254900001.0
2007-03-21 05:25:00,229.927,229.961,229.887,229.958,662600001.0
2007-03-21 05:30:00,229.964,229.966,229.87,229.922,467599998.0
2007-03-21 05:35:00,229.942,229.951,229.884,229.913,309799999.0
2007-03-21 05:40:00,229.918,229.939,229.852,229.871,553400000.0
2007-03-21 05:45:00,229.871,229.934,229.854,229.896,328000000.0
2007-03-21 05:50:00,229.922,229.924,229.863,229.897,255600001.0
2007-03-21 05:55:00,229.925,229.953,229.863,229.897,934000003.0
2007-03-21 06:00:00,229.912,229.982,229.903,229.982,406100002.0
2007-03-21 06:05:00,229.982,230.005,229.949,229.998,313600000.0
2007-03-21 06:10:00,229.964,230.014,229.935,229.987,502100003.0
2007-03-21 06:15:00,229.968,229.99,229.913,229.947,587999998.0
2007-03-21 06:20:00,229.948,229.989,229.925,229.969,314300001.0
2007-03-21 06:25:00,229.963,229.977,229.871,229.924,513300003.0
2007-03-21 06:30:00,229.938,229.996,229.858,229.941,712499999.0
2007-03-21 06:35:00,229.983,230.027,229.93,230.027,1069800000.0
2007-03-21 06:40:00,230.03,230.085,229.978,230.023,965500003.0
2007-03-21 06:45:00,230.024,230.07,230.001,230.027,973400000.0
2007-03-21 06:50:00,229.994,230.045,229.97,230.014,731900002.0
2007-03-21 06:55:00,230.02,230.035,229.987,230.023,1274100001.0
2007-03-21 07:00:00,229.99,230.056,229.99,230.04,1888899998.0
2007-03-21 07:05:00,230.044,230.044,229.962,229.977,1041899999.0
2007-03-21 07:10:00,229.975,229.991,229.932,229.976,1007900001.0
2007-03-21 07:15:00,229.968,230.034,229.944,230.034,1486800001.0
2007-03-21 07:20:00,230.029,230.057,229.988,230.032,802000000.0
2007-03-21 07:25:00,230.061,230.067,229.991,230.052,1795100005.0
2007-03-21 07:30:00,230.055,230.07,230.002,230.033,1628500003.0
2007-03-21 07:35:00,230.047,230.084,229.995,230.007,979200000.0
2007-03-21 07:40:00,230.005,230.047,229.911,229.947,903200003.0
2007-03-21 07:45:00,229.943,229.983,229.912,229.975,1336400000.0
2007-03-21 07:50:00,229.969,229.995,229.924,229.97,901999998.0
2007-03-21 07:55:00,229.982,229.992,229.906,229.918,590600000.0
2007-03-21 08:00:00,229.952,229.995,229.926,229.966,988099997.0
2007-03-21 08:05:00,229.965,229.985,229.909,229.977,900199997.0
2007-03-21 08:10:00,229.97,229.995,229.922,229.965,639999999.0
2007-03-21 08:15:00,229.946,229.99,229.935,229.951,1239200000.0
2007-03-21 08:20:00,229.948,230.051,229.945,230.015,1003999999.0
2007-03-21 08:25:00,230.012,230.055,229.962,229.992,1242899998.0
2007-03-21 08:30:00,230.01,230.026,229.922,230.006,1322000001.0
2007-03-21 08:35:00,230.0,230.133,229.961,230.129,1258900001.0
2007-03-21 08:40:00,230.157,230.237,230.152,230.215,716699998.0
2007-03-21 08:45:00,230.201,230.211,230.118,230.16,658899996.0
2007-03-21 08:50:00,230.169,230.227,230.114,230.227,1344999999.0
2007-03-21 08:55:00,230.23,230.299,230.185,230.294,957599996.0
2007-03-21 09:00:00,230.315,230.524,230.31,230.504,1011899998.0
2007-03-21 09:05:00,230.5,230.512,230.416,230.47,1199900003.0
2007-03-21 09:10:00,230.482,230.663,230.465,230.634,850199998.0
2007-03-21 09:15:00,230.636,230.692,230.583,230.588,1340800000.0
2007-03-21 09:20:00,230.587,230.693,230.533,230.635,1142399999.0
2007-03-21 09:25:00,230.65,230.732,230.616,230.696,2111999996.0
2007-03-21 09:30:00,230.711,230.839,230.711,230.833,2074500004.0
2007-03-21 09:35:00,230.835,230.842,230.62,230.652,3087100002.0
2007-03-21 09:40:00,230.644,230.667,230.578,230.66,2317000001.0
2007-03-21 09:45:00,230.665,230.785,230.665,230.741,2113599997.0
2007-03-21 09:50:00,230.729,230.752,230.686,230.715,3175399997.0
2007-03-21 09:55:00,230.698,230.706,230.594,230.656,2337399994.0
2007-03-21 10:00:00,230.664,230.675,230.608,230.654,263600001.0
2007-03-21 10:05:00,230.656,230.749,230.626,230.66,263700002.0
2007-03-21 10:10:00,230.642,230.657,230.503,230.555,213700001.0
2007-03-21 10:15:00,230.555,230.646,230.515,230.559,244400000.0
2007-03-21 10:20:00,230.549,230.646,230.528,230.637,238800001.0
2007-03-21 10:25:00,230.649,230.782,230.639,230.709,266700000.0
2007-03-21 10:30:00,230.719,230.857,230.715,230.822,189900000.0
2007-03-21 10:35:00,230.801,230.893,230.785,230.874,184000000.0
2007-03-21 10:40:00,230.855,230.866,230.798,230.857,234300000.0
2007-03-21 10:45:00,230.844,230.91,230.844,230.896,179200000.0
2007-03-21 10:50:00,230.918,230.991,230.856,230.943,204500000.0
2007-03-21 10:55:00,230.953,230.98,230.916,230.979,179900000.0
2007-03-21 11:00:00,230.965,230.969,230.843,230.867,201400000.0
2007-03-21 11:05:00,230.877,230.877,230.813,230.868,211700000.0
2007-03-21 11:10:00,230.861,230.895,230.844,230.87,182700000.0
2007-03-21 11:15:00,230.865,230.929,230.864,230.89,155300000.0
2007-03-21 11:20:00,230.857,230.925,230.846,230.888,230499999.0
2007-03-21 11:25:00,230.903,230.937,230.859,230.902,259600001.0
2007-03-21 11:30:00,230.763,230.763,230.338,230.355,197700000.0
2007-03-21 11:35:00,230.344,230.344,230.051,230.191,191000000.0
2007-03-21 11:40:00,230.208,230.292,230.208,230.286,176900000.0
2007-03-21 11:45:00,230.313,230.37,230.305,230.35,262100000.0
2007-03-21 11:50:00,230.375,230.457,230.329,230.433,266700002.0
2007-03-21 11:55:00,230.438,230.538,230.389,230.538,287000003.0
2007-03-21 12:00:00,230.57,230.748,230.57,230.679,178900000.0
2007-03-21 12:05:00,230.681,230.881,230.681,230.803,191300000.0
2007-03-21 12:10:00,230.778,230.824,230.749,230.78,257600002.0
2007-03-21 12:15:00,230.81,230.905,230.81,230.854,196399999.0
2007-03-21 12:20:00,230.869,230.98,230.817,230.829,242100000.0
2007-03-21 12:25:00,230.835,230.917,230.746,230.897,180600000.0
2007-03-21 12:30:00,230.868,230.932,230.856,230.92,310900000.0
2007-03-21 12:35:00,230.914,231.079,230.868,231.067,173800000.0
2007-03-21 12:40:00,231.056,231.132,230.987,231.017,265700000.0
2007-03-21 12:45:00,231.023,231.031,230.904,230.997,234000000.0
2007-03-21 12:50:00,231.027,231.035,230.906,230.913,235200001.0
2007-03-21 12:55:00,230.921,230.966,230.876,230.909,233200001.0
2007-03-21 13:00:00,230.903,230.912,230.859,230.883,151300000.0
2007-03-21 13:05:00,230.859,230.859,230.627,230.677,169099998.0
2007-03-21 13:10:00,230.687,230.748,230.654,230.732,168900000.0
2007-03-21 13:15:00,230.741,230.749,230.67,230.693,276900000.0
2007-03-21 13:20:00,230.689,230.703,230.613,230.684,176199999.0
2007-03-21 13:25:00,230.66,230.66,230.523,230.533,217499999.0
2007-03-21 13:30:00,230.532,230.617,230.531,230.605,275200001.0
2007-03-21 13:35:00,230.6,230.667,230.58,230.636,228100003.0
2007-03-21 13:40:00,230.661,230.67,230.621,230.622,225199999.0
2007-03-21 13:45:00,230.613,230.618,230.411,230.435,200500000.0
2007-03-21 13:50:00,230.456,230.456,230.35,230.398,210400000.0
2007-03-21 13:55:00,230.404,230.47,230.386,230.463,215400000.0
2007-03-21 14:00:00,230.46,230.542,230.416,230.536,209600000.0
2007-03-21 14:05:00,230.542,230.586,230.484,230.578,161899999.0
2007-03-21 14:10:00,230.576,230.608,230.46,230.587,199699998.0
2007-03-21 14:15:00,230.528,230.641,230.528,230.628,332300001.0
2007-03-21 14:20:00,230.61,230.693,230.61,230.673,199300001.0
2007-03-21 14:25:00,230.679,230.714,230.659,230.714,202299999.0
2007-03-21 14:30:00,230.712,230.751,230.678,230.749,274100001.0
2007-03-21 14:35:00,230.754,230.779,230.717,230.721,219500000.0
2007-03-21 14:40:00,230.748,230.748,230.67,230.679,240000000.0
2007-03-21 14:45:00,230.683,230.85,230.675,230.822,243700000.0
2007-03-21 14:50:00,230.803,230.803,230.752,230.776,221000001.0
2007-03-21 14:55:00,230.788,230.815,230.686,230.69,197300001.0
2007-03-21 15:00:00,230.701,230.749,230.668,230.691,162900000.0
2007-03-21 15:05:00,230.672,230.672,230.577,230.577,167900000.0
2007-03-21 15:10:00,230.581,230.707,230.578,230.691,264099997.0
2007-03-21 15:15:00,230.701,230.701,230.586,230.621,236199999.0
2007-03-21 15:20:00,230.611,230.782,230.607,230.767,326400002.0
2007-03-21 15:25:00,230.777,230.831,230.751,230.795,197199999.0
2007-03-21 15:30:00,230.816,230.859,230.775,230.803,226699999.0
2007-03-21 15:35:00,230.866,230.977,230.866,230.903,193300000.0
2007-03-21 15:40:00,230.871,230.904,230.831,230.855,228800001.0
2007-03-21 15:45:00,230.841,230.898,230.798,230.85,170600000.0
2007-03-21 15:50:00,230.846,230.849,230.764,230.764,193000000.0
2007-03-21 15:55:00,230.774,230.851,230.753,230.807,215300000.0
2007-03-21 16:00:00,230.789,230.789,230.672,230.731,326300002.0
2007-03-21 16:05:00,230.721,230.816,230.721,230.775,247900001.0
2007-03-21 16:10:00,230.776,230.886,230.767,230.87,243199999.0
2007-03-21 16:15:00,230.873,230.984,230.873,230.975,252300002.0
2007-03-21 16:20:00,230.98,230.991,230.828,230.828,163600000.0
2007-03-21 16:25:00,230.847,230.874,230.768,230.802,175600001.0
2007-03-21 16:30:00,230.779,230.869,230.725,230.851,165800000.0
2007-03-21 16:35:00,230.842,230.844,230.775,230.799,148099999.0
2007-03-21 16:40:00,230.778,230.847,230.76,230.836,182100000.0
2007-03-21 16:45:00,230.814,230.863,230.775,230.85,237599999.0
2007-03-21 16:50:00,230.842,230.87,230.786,230.787,204199999.0
2007-03-21 16:55:00,230.769,230.829,230.745,230.815,236299998.0
2007-03-21 17:00:00,230.831,230.871,230.798,230.831,250599998.0
2007-03-21 17:05:00,230.794,230.82,230.724,230.759,202500001.0
2007-03-21 17:10:00,230.748,230.795,230.718,230.777,208499999.0
2007-03-21 17:15:00,230.799,230.805,230.717,230.777,220200001.0
2007-03-21 17:20:00,230.774,230.849,230.73,230.845,220500000.0
2007-03-21 17:25:00,230.836,230.883,230.8,230.841,209600000.0
2007-03-21 17:30:00,230.851,230.897,230.851,230.885,195300000.0
2007-03-21 17:35:00,230.888,230.902,230.852,230.859,199700000.0
2007-03-21 17:40:00,230.854,230.893,230.83,230.893,154099999.0
2007-03-21 17:45:00,230.9,230.903,230.776,230.783,232400002.0
2007-03-21 17:50:00,230.812,230.817,230.696,230.728,199600001.0
2007-03-21 17:55:00,230.728,230.837,230.728,230.837,186600000.0
2007-03-21 18:00:00,230.85,230.864,230.791,230.811,226000000.0
2007-03-21 18:05:00,230.819,230.88,230.779,230.847,170400000.0
2007-03-21 18:10:00,230.842,230.842,230.733,230.768,232100000.0
2007-03-21 18:15:00,230.76,230.819,230.731,230.783,197200001.0
2007-03-21 18:20:00,230.749,230.783,230.687,230.728,257200001.0
2007-03-21 18:25:00,230.75,230.769,230.688,230.752,119000000.0
2007-03-21 18:30:00,230.751,230.786,230.728,230.76,335500001.0
2007-03-21 18:35:00,230.773,230.832,230.755,230.82,183000000.0
2007-03-21 18:40:00,230.841,230.917,230.81,230.827,169600001.0
2007-03-21 18:45:00,230.808,230.855,230.791,230.84,223300001.0
2007-03-21 18:50:00,230.822,230.831,230.742,230.748,209900000.0
2007-03-21 18:55:00,230.757,230.803,230.741,230.75,138400001.0
2007-03-21 19:00:00,230.762,230.795,230.718,230.794,245399999.0
2007-03-21 19:05:00,230.792,230.843,230.735,230.788,209899999.0
2007-03-21 19:10:00,230.768,230.866,230.764,230.856,338500002.0
2007-03-21 19:15:00,230.847,230.878,230.803,230.839,264800000.0
2007-03-21 19:20:00,230.851,230.91,230.835,230.886,225700000.0
2007-03-21 19:25:00,230.895,230.907,230.835,230.868,163800000.0
2007-03-21 19:30:00,230.874,230.913,230.836,230.869,181100000.0
2007-03-21 19:35:00,230.873,230.9,230.854,230.854,192300000.0
2007-03-21 19:40:00,230.855,230.895,230.855,230.863,189100000.0
2007-03-21 19:45:00,230.843,230.884,230.816,230.855,181700000.0
2007-03-21 19:50:00,230.816,230.86,230.796,230.846,232699999.0
2007-03-21 19:55:00,230.86,230.867,230.751,230.751,194200000.0
2007-03-21 20:00:00,230.818,230.865,230.8,230.84,193600000.0
2007-03-21 20:05:00,230.843,230.85,230.77,230.828,190999999.0
2007-03-21 20:10:00,230.821,230.881,230.756,230.778,255500001.0
2007-03-21 20:15:00,230.72,231.005,230.585,230.873,265900003.0
2007-03-21 20:20:00,230.86,230.868,230.252,230.318,250999998.0
2007-03-21 20:25:00,230.348,230.789,230.348,230.722,275999999.0
2007-03-21 20:30:00,230.767,231.122,230.615,231.122,248499999.0
2007-03-21 20:35:00,231.188,231.217,231.06,231.105,261700000.0
2007-03-21 20:40:00,231.083,231.157,231.03,231.093,275800000.0
2007-03-21 20:45:00,231.107,231.161,231.075,231.113,292100000.0
2007-03-21 20:50:00,231.105,231.128,230.995,231.071,211200001.0
2007-03-21 20:55:00,231.092,231.254,231.068,231.254,300400001.0
2007-03-21 21:00:00,231.237,231.265,231.061,231.134,311700000.0
2007-03-21 21:05:00,231.18,231.247,231.07,231.192,275600001.0
2007-03-21 21:10:00,231.193,231.278,231.177,231.253,331200001.0
2007-03-21 21:15:00,231.227,231.227,231.093,231.143,196500001.0
2007-03-21 21:20:00,231.135,231.194,231.082,231.145,209700001.0
2007-03-21 21:25:00,231.153,231.28,231.153,231.253,186699999.0
2007-03-21 21:30:00,231.257,231.279,231.205,231.219,267900002.0
2007-03-21 21:35:00,231.22,231.256,231.147,231.245,178599999.0
2007-03-21 21:40:00,231.207,231.354,231.195,231.346,196600000.0
2007-03-21 21:45:00,231.318,231.344,231.276,231.335,160500000.0
2007-03-21 21:50:00,231.308,231.35,231.281,231.343,249199998.0
2007-03-21 21:55:00,231.342,231.446,231.319,231.399,234000002.0
2007-03-21 22:00:00,231.392,231.437,231.344,231.348,217699998.0
2007-03-21 22:05:00,231.345,231.403,231.311,231.356,217500000.0
2007-03-21 22:10:00,231.334,231.361,231.289,231.325,181899999.0
2007-03-21 22:15:00,231.344,231.481,231.344,231.468,220099999.0
2007-03-21 22:20:00,231.458,231.502,231.385,231.385,253600000.0
2007-03-21 22:25:00,231.377,231.433,231.351,231.423,332200001.0
2007-03-21 22:30:00,231.428,231.458,231.405,231.458,329100002.0
2007-03-21 22:35:00,231.462,231.468,231.366,231.39,244499998.0
2007-03-21 22:40:00,231.375,231.458,231.375,231.458,235500000.0
2007-03-21 22:45:00,231.468,231.469,231.349,231.355,309700001.0
2007-03-21 22:50:00,231.367,231.373,231.297,231.315,311400001.0
2007-03-21 22:55:00,231.314,231.334,231.241,231.241,273499999.0
2007-03-21 23:00:00,231.22,231.248,231.147,231.217,237399999.0
2007-03-21 23:05:00,231.229,231.369,231.229,231.368,248900000.0
2007-03-21 23:10:00,231.363,231.399,231.319,231.323,300099999.0
2007-03-21 23:15:00,231.295,231.354,231.263,231.313,147300000.0
2007-03-21 23:20:00,231.317,231.4,231.3,231.39,250099999.0
2007-03-21 23:25:00,231.392,231.408,231.344,231.399,242699998.0
2007-03-21 23:30:00,231.401,231.414,231.36,231.395,260800000.0
2007-03-21 23:35:00,231.395,231.454,231.393,231.436,175400000.0
2007-03-21 23:40:00,231.445,231.445,231.27,231.303,205400001.0
2007-03-21 23:45:00,231.304,231.304,231.227,231.241,247899999.0
2007-03-21 23:50:00,231.243,231.301,231.23,231.266,259899999.0
2007-03-21 23:55:00,231.302,231.316,231.256,231.271,244499999.0
2007-03-22 00:00:00,231.274,231.317,231.073,231.141,163999999.0
2007-03-22 00:05:00,231.165,231.199,231.124,231.15,261200001.0
2007-03-22 00:10:00,231.114,231.121,230.916,230.94,240800001.0
2007-03-22 00:15:00,230.937,230.937,230.756,230.809,211400000.0
2007-03-22 00:20:00,230.799,230.867,230.786,230.795,212800000.0
2007-03-22 00:25:00,230.808,231.006,230.789,230.998,218900003.0
2007-03-22 00:30:00,230.992,231.003,230.916,230.917,194099999.0
2007-03-22 00:35:00,230.891,231.003,230.891,230.976,358300000.0
2007-03-22 00:40:00,230.96,231.041,230.937,231.041,181900000.0
2007-03-22 00:45:00,231.051,231.051,230.984,231.015,177400000.0
2007-03-22 00:50:00,231.026,231.054,230.95,230.983,241800000.0
2007-03-22 00:55:00,230.991,231.018,230.963,230.965,260899999.0
2007-03-22 01:00:00,230.985,231.014,230.956,230.97,249700001.0
2007-03-22 01:05:00,230.982,231.027,230.964,230.994,237500001.0
2007-03-22 01:10:00,230.994,231.058,230.966,231.056,195100000.0
2007-03-22 01:15:00,231.041,231.083,230.981,231.033,210000000.0
2007-03-22 01:20:00,231.021,231.167,231.011,231.167,269499998.0
2007-03-22 01:25:00,231.154,231.314,231.154,231.255,303500002.0
2007-03-22 01:30:00,231.258,231.433,231.258,231.431,225000002.0
2007-03-22 01:35:00,231.424,231.451,231.305,231.328,133699999.0
2007-03-22 01:40:00,231.311,231.32,231.224,231.26,249900000.0
2007-03-22 01:45:00,231.264,231.316,231.242,231.245,256699998.0
2007-03-22 01:50:00,231.245,231.247,231.145,231.187,196700000.0
2007-03-22 01:55:00,231.201,231.28,231.057,231.069,276500001.0
2007-03-22 02:00:00,231.069,231.154,231.046,231.095,263100002.0
2007-03-22 02:05:00,231.073,231.259,231.07,231.232,272000002.0
2007-03-22 02:10:00,231.233,231.233,231.15,231.167,255200001.0
2007-03-22 02:15:00,231.148,231.309,231.148,231.259,304400000.0
2007-03-22 02:20:00,231.275,231.297,231.224,231.247,255500001.0
2007-03-22 02:25:00,231.23,231.23,231.07,231.12,155999999.0
2007-03-22 02:30:00,231.121,231.218,231.067,231.189,233500000.0
2007-03-22 02:35:00,231.182,231.242,231.173,231.211,348899997.0
2007-03-22 02:40:00,231.21,231.224,231.143,231.202,172100000.0
2007-03-22 02:45:00,231.198,231.198,231.113,231.113,249600001.0
2007-03-22 02:50:00,231.17,231.224,231.083,231.224,208999998.0
2007-03-22 02:55:00,231.264,231.329,231.185,231.196,221400000.0
2007-03-22 03:00:00,231.199,231.241,231.133,231.237,264499999.0
2007-03-22 03:05:00,231.209,231.218,231.115,231.192,271800001.0
2007-03-22 03:10:00,231.172,231.352,231.152,231.35,154500000.0
2007-03-22 03:15:00,231.335,231.453,231.315,231.419,237100002.0
2007-03-22 03:20:00,231.414,231.42,231.276,231.342,305399999.0
2007-03-22 03:25:00,231.335,231.361,231.288,231.326,321300000.0
2007-03-22 03:30:00,231.322,231.34,231.22,231.292,219000001.0
2007-03-22 03:35:00,231.263,231.272,231.185,231.23,244200001.0
2007-03-22 03:40:00,231.253,231.511,231.253,231.406,226900000.0
2007-03-22 03:45:00,231.397,231.438,231.368,231.43,197700000.0
2007-03-22 03:50:00,231.411,231.43,231.374,231.429,159500000.0
2007-03-22 03:55:00,231.411,231.425,231.341,231.362,300699999.0
2007-03-22 04:00:00,231.355,231.442,231.284,231.323,227600000.0
2007-03-22 04:05:00,231.351,231.402,231.309,231.389,178600000.0
2007-03-22 04:10:00,231.382,231.382,231.312,231.352,145400000.0
2007-03-22 04:15:00,231.338,231.402,231.298,231.384,233000002.0
2007-03-22 04:20:00,231.382,231.407,231.347,231.394,302700000.0
2007-03-22 04:25:00,231.388,231.388,231.281,231.287,230700001.0
2007-03-22 04:30:00,231.283,231.302,231.23,231.27,229800001.0
2007-03-22 04:35:00,231.277,231.278,231.118,231.174,239100000.0
2007-03-22 04:40:00,231.197,231.23,231.166,231.222,191200000.0
2007-03-22 04:45:00,231.227,231.261,231.184,231.246,249400000.0
2007-03-22 04:50:00,231.249,231.278,231.186,231.195,268600001.0
2007-03-22 04:55:00,231.185,231.203,231.124,231.188,243100003.0
2007-03-22 05:00:00,231.182,231.193,231.156,231.164,332799998.0
2007-03-22 05:05:00,231.189,231.21,231.131,231.188,470800002.0
2007-03-22 05:10:00,231.191,231.202,231.126,231.181,430600001.0
2007-03-22 05:15:00,231.182,231.262,231.171,231.262,323200000.0
2007-03-22 05:20:00,231.277,231.323,231.244,231.304,280500000.0
2007-03-22 05:25:00,231.302,231.355,231.295,231.345,739700001.0
2007-03-22 05:30:00,231.341,231.386,231.299,231.343,521300000.0
2007-03-22 05:35:00,231.338,231.357,231.292,231.318,333100001.0
2007-03-22 05:40:00,231.321,231.365,231.289,231.343,579299999.0
2007-03-22 05:45:00,231.331,231.393,231.277,231.352,249000000.0
2007-03-22 05:50:00,231.363,231.371,231.331,231.339,310300002.0
2007-03-22 05:55:00,231.335,231.34,231.274,231.308,871300005.0
2007-03-22 06:00:00,231.311,231.32,231.256,231.265,408700001.0
2007-03-22 06:05:00,231.266,231.281,231.218,231.254,295199998.0
2007-03-22 06:10:00,231.236,231.258,231.182,231.24,456999998.0
2007-03-22 06:15:00,231.239,231.255,231.179,231.233,496799998.0
2007-03-22 06:20:00,231.229,231.234,231.159,231.159,284799999.0
2007-03-22 06:25:00,231.213,231.213,231.145,231.199,454699999.0
2007-03-22 06:30:00,231.205,231.253,231.182,231.23,721899998.0
2007-03-22 06:35:00,231.224,231.25,231.167,231.208,1062200004.0
2007-03-22 06:40:00,231.205,231.235,231.152,231.198,1074399998.0
2007-03-22 06:45:00,231.186,231.225,231.167,231.18,760000000.0
2007-03-22 06:50:00,231.218,231.274,231.182,231.205,864500002.0
2007-03-22 06:55:00,231.21,231.21,231.116,231.174,1613599996.0
2007-03-22 07:00:00,231.166,231.202,231.13,231.176,1781800005.0
2007-03-22 07:05:00,231.18,231.181,231.041,231.055,1064399998.0
2007-03-22 07:10:00,231.072,231.107,231.024,231.107,1144500001.0
2007-03-22 07:15:00,231.103,231.156,231.086,231.125,1437500001.0
2007-03-22 07:20:00,231.108,231.131,231.01,231.086,745200000.0
2007-03-22 07:25:00,231.082,231.216,231.016,231.16,2000200005.0
2007-03-22 07:30:00,231.176,231.267,231.169,231.225,1843300001.0
2007-03-22 07:35:00,231.24,231.257,231.147,231.193,1045000000.0
2007-03-22 07:40:00,231.186,231.194,231.105,231.17,877300003.0
2007-03-22 07:45:00,231.177,231.224,231.149,231.214,1340999997.0
2007-03-22 07:50:00,231.198,231.228,231.124,231.129,912599996.0
2007-03-22 07:55:00,231.124,231.165,231.081,231.117,683500000.0
2007-03-22 08:00:00,231.116,231.172,231.085,231.123,858300002.0
2007-03-22 08:05:00,231.144,231.181,231.114,231.16,896700003.0
2007-03-22 08:10:00,231.155,231.162,231.034,231.141,669400002.0
2007-03-22 08:15:00,231.142,231.163,231.03,231.044,1152800004.0
2007-03-22 08:20:00,231.037,231.12,230.983,231.093,998299999.0
2007-03-22 08:25:00,231.125,231.175,231.025,231.059,1134000004.0
2007-03-22 08:30:00,231.065,231.108,231.005,231.053,1351000002.0
2007-03-22 08:35:00,231.054,231.09,231.017,231.017,985299996.0
2007-03-22 08:40:00,231.019,231.042,230.941,231.025,853699996.0
2007-03-22 08:45:00,231.022,231.12,230.953,231.075,606199998.0
2007-03-22 08:50:00,231.062,231.092,230.844,230.844,1278299999.0
2007-03-22 08:55:00,230.829,230.901,230.68,230.69,916199998.0
2007-03-22 09:00:00,230.71,230.782,230.683,230.775,1146499996.0
2007-03-22 09:05:00,230.775,230.806,230.678,230.777,1152999999.0
2007-03-22 09:10:00,230.776,230.847,230.696,230.707,811399999.0
2007-03-22 09:15:00,230.689,230.73,230.646,230.7,1317700001.0
2007-03-22 09:20:00,230.718,230.849,230.707,230.768,1273200000.0
2007-03-22 09:25:00,230.778,230.821,230.718,230.801,1852999997.0
2007-03-22 09:30:00,230.807,230.959,230.783,230.959,2166300005.0
2007-03-22 09:35:00,230.965,231.132,230.957,231.105,3315400000.0
2007-03-22 09:40:00,231.09,231.109,231.016,231.075,2592100004.0
2007-03-22 09:45:00,231.061,231.114,231.008,231.01,2236599993.0
2007-03-22 09:50:00,230.999,231.006,230.746,230.778,3406099998.0
2007-03-22 09:55:00,230.766,230.824,230.682,230.824,2443600005.0
2007-03-22 10:00:00,230.819,230.882,230.79,230.828,282199999.0
2007-03-22 10:05:00,230.825,230.838,230.739,230.795,254799999.0
2007-03-22 10:10:00,230.817,230.915,230.804,230.914,203200001.0
2007-03-22 10:15:00,230.919,230.936,230.816,230.836,186900000.0
2007-03-22 10:20:00,230.844,230.919,230.81,230.898,286199999.0
2007-03-22 10:25:00,230.893,230.924,230.868,230.902,214899998.0
2007-03-22 10:30:00,230.869,230.937,230.857,230.878,197600001.0
2007-03-22 10:35:00,230.906,230.987,230.906,230.977,200500000.0
2007-03-22 10:40:00,230.985,231.039,230.985,231.021,191400000.0
2007-03-22 10:45:00,231.02,231.143,231.02,231.143,246100000.0
2007-03-22 10:50:00,231.181,231.197,231.116,231.173,292400000.0
2007-03-22 10:55:00,231.182,231.222,231.129,231.16,279400002.0
2007-03-22 11:00:00,231.15,231.217,231.116,231.193,211600001.0
2007-03-22 11:05:00,231.187,231.228,231.17,231.205,215000000.0
2007-03-22 11:10:00,231.23,231.298,231.216,231.225,301800001.0
2007-03-22 11:15:00,231.237,231.237,231.108,231.146,233900001.0
2007-03-22 11:20:00,231.147,231.22,231.139,231.171,235599999.0
2007-03-22 11:25:00,231.181,231.382,231.181,231.285,300100001.0
2007-03-22 11:30:00,231.479,231.927,231.479,231.793,162500000.0
2007-03-22 11:35:00,231.774,231.943,231.738,231.943,266800002.0
2007-03-22 11:40:00,231.961,231.961,231.834,231.839,182799999.0
2007-03-22 11:45:00,231.806,231.843,231.744,231.744,174600001.0
2007-03-22 11:50:00,231.726,231.755,231.676,231.694,226800000.0
2007-03-22 11:55:00,231.707,231.714,231.563,231.633,195000000.0
2007-03-22 12:00:00,231.669,231.789,231.664,231.708,202900000.0
2007-03-22 12:05:00,231.734,231.839,231.734,231.832,143100000.0
2007-03-22 12:10:00,231.809,231.894,231.793,231.82,253500002.0
2007-03-22 12:15:00,231.814,231.878,231.793,231.811,333600001.0
2007-03-22 12:20:00,231.803,231.856,231.676,231.72,238800001.0
2007-03-22 12:25:00,231.72,231.858,231.72,231.793,201600000.0
2007-03-22 12:30:00,231.794,231.807,231.775,231.79,226500001.0
2007-03-22 12:35:00,231.793,231.918,231.769,231.918,256100002.0
2007-03-22 12:40:00,231.941,231.999,231.941,231.999,205800001.0
2007-03-22 12:45:00,232.038,232.188,232.022,232.154,254500000.0
2007-03-22 12:50:00,232.145,232.179,232.095,232.135,188499999.0
2007-03-22 12:55:00,232.099,232.151,232.029,232.067,249199999.0
2007-03-22 13:00:00,232.079,232.129,232.047,232.118,271699998.0
2007-03-22 13:05:00,232.094,232.094,231.961,231.981,242300001.0
2007-03-22 13:10:00,231.958,232.065,231.938,231.989,274799999.0
2007-03-22 13:15:00,231.993,232.053,231.826,231.889,198100000.0
2007-03-22 13:20:00,231.887,231.899,231.859,231.883,199499998.0
2007-03-22 13:25:00,231.887,231.93,231.856,231.875,271100000.0
2007-03-22 13:30:00,231.872,231.886,231.815,231.855,141900000.0
2007-03-22 13:35:00,231.866,231.951,231.818,231.892,294500004.0
2007-03-22 13:40:00,231.893,231.975,231.846,231.964,241199999.0
2007-03-22 13:45:00,231.932,231.943,231.812,231.914,227600000.0
2007-03-22 13:50:00,231.917,231.928,231.846,231.9,266999998.0
2007-03-22 13:55:00,231.89,231.892,231.763,231.797,224899998.0
2007-03-22 14:00:00,231.8,231.816,231.641,231.646,163800000.0
2007-03-22 14:05:00,231.64,231.642,231.4,231.455,182000000.0
2007-03-22 14:10:00,231.467,231.565,231.354,231.414,187100000.0
2007-03-22 14:15:00,231.387,231.447,231.29,231.433,181400000.0
2007-03-22 14:20:00,231.447,231.761,231.447,231.741,285700001.0
2007-03-22 14:25:00,231.749,231.767,231.629,231.633,260900001.0
2007-03-22 14:30:00,231.623,231.674,231.604,231.632,344000002.0
2007-03-22 14:35:00,231.639,231.698,231.624,231.673,270400000.0
2007-03-22 14:40:00,231.688,231.932,231.68,231.735,241099999.0
2007-03-22 14:45:00,231.744,231.782,231.702,231.768,160400001.0
2007-03-22 14:50:00,231.767,231.9,231.765,231.832,217200000.0
2007-03-22 14:55:00,231.796,231.823,231.753,231.755,196800000.0
2007-03-22 15:00:00,231.745,231.767,231.681,231.743,247200001.0
2007-03-22 15:05:00,231.731,231.775,231.704,231.74,163000000.0
2007-03-22 15:10:00,231.732,231.749,231.694,231.73,258400001.0
2007-03-22 15:15:00,231.733,231.874,231.721,231.86,310899999.0
2007-03-22 15:20:00,231.854,231.858,231.776,231.858,225500000.0
2007-03-22 15:25:00,231.83,231.92,231.81,231.875,240100001.0
2007-03-22 15:30:00,231.859,231.914,231.834,231.844,211200000.0
2007-03-22 15:35:00,231.857,231.914,231.814,231.847,273800002.0
2007-03-22 15:40:00,231.83,231.861,231.698,231.814,200799998.0
2007-03-22 15:45:00,231.829,231.829,231.773,231.799,253500000.0
2007-03-22 15:50:00,231.798,231.812,231.687,231.687,270200001.0
2007-03-22 15:55:00,231.681,231.725,231.572,231.725,219500000.0
2007-03-22 16:00:00,231.725,231.786,231.677,231.711,307099999.0
2007-03-22 16:05:00,231.706,231.833,231.706,231.729,203600001.0
2007-03-22 16:10:00,231.69,231.745,231.678,231.745,262000000.0
2007-03-22 16:15:00,231.733,231.767,231.687,231.71,283199999.0
2007-03-22 16:20:00,231.706,231.758,231.688,231.697,218200001.0
2007-03-22 16:25:00,231.682,231.731,231.642,231.673,299199998.0
2007-03-22 16:30:00,231.686,231.715,231.65,231.705,293899997.0
2007-03-22 16:35:00,231.707,231.745,231.701,231.71,208699999.0
2007-03-22 16:40:00,231.694,231.721,231.634,231.7,215499999.0
2007-03-22 16:45:00,231.744,231.815,231.738,231.787,236300000.0
2007-03-22 16:50:00,231.774,231.774,231.701,231.762,248200000.0
2007-03-22 16:55:00,231.772,231.797,231.74,231.751,241700001.0
2007-03-22 17:00:00,231.741,231.783,231.661,231.692,361700001.0
2007-03-22 17:05:00,231.685,231.685,231.549,231.549,328200001.0
2007-03-22 17:10:00,231.558,231.585,231.477,231.552,228500000.0
2007-03-22 17:15:00,231.568,231.648,231.566,231.648,277800000.0
2007-03-22 17:20:00,231.648,231.697,231.631,231.653,150100000.0
2007-03-22 17:25:00,231.672,231.72,231.644,231.689,228900000.0
2007-03-22 17:30:00,231.684,231.8,231.659,231.796,264599999.0
2007-03-22 17:35:00,231.774,231.781,231.71,231.776,186800000.0
2007-03-22 17:40:00,231.74,231.777,231.708,231.749,199600000.0
2007-03-22 17:45:00,231.737,231.842,231.737,231.785,223500000.0
2007-03-22 17:50:00,231.803,231.827,231.732,231.735,222700000.0
2007-03-22 17:55:00,231.736,231.753,231.657,231.69,250400001.0
2007-03-22 18:00:00,231.698,231.814,231.654,231.813,270700001.0
2007-03-22 18:05:00,231.815,231.88,231.797,231.846,213600003.0
2007-03-22 18:10:00,231.824,231.939,231.8,231.893,369800000.0
2007-03-22 18:15:00,231.88,231.903,231.834,231.886,182900000.0
2007-03-22 18:20:00,231.902,231.94,231.881,231.881,246700001.0
2007-03-22 18:25:00,231.884,231.886,231.831,231.869,258299999.0
2007-03-22 18:30:00,231.865,231.939,231.714,231.87,222300000.0
2007-03-22 18:35:00,231.882,232.127,231.876,232.127,263700000.0
2007-03-22 18:40:00,232.132,232.176,232.03,232.168,302400001.0
2007-03-22 18:45:00,232.161,232.165,232.016,232.121,223000000.0
2007-03-22 18:50:00,232.128,232.15,231.915,231.957,256600001.0
2007-03-22 18:55:00,231.968,232.012,231.943,231.954,206099999.0
2007-03-22 19:00:00,231.94,231.957,231.904,231.945,177500001.0
2007-03-22 19:05:00,231.974,232.117,231.938,232.092,206500002.0
2007-03-22 19:10:00,232.094,232.157,232.091,232.13,221799999.0
2007-03-22 19:15:00,232.084,232.084,231.943,231.98,215600000.0
2007-03-22 19:20:00,231.955,232.068,231.909,232.034,274500001.0
2007-03-22 19:25:00,232.006,232.031,231.93,232.0,220700000.0
2007-03-22 19:30:00,232.013,232.028,231.928,232.0,211000001.0
2007-03-22 19:35:00,232.024,232.039,231.925,231.983,278900001.0
2007-03-22 19:40:00,231.997,232.021,231.893,231.938,220100002.0
2007-03-22 19:45:00,231.919,231.981,231.894,231.91,243399999.0
2007-03-22 19:50:00,231.923,231.976,231.88,231.961,301199999.0
2007-03-22 19:55:00,231.963,231.966,231.883,231.958,250800002.0
2007-03-22 20:00:00,231.947,232.011,231.925,231.971,225200001.0
2007-03-22 20:05:00,231.97,232.094,231.97,232.086,214000000.0
2007-03-22 20:10:00,232.062,232.126,232.014,232.101,173900001.0
2007-03-22 20:15:00,232.089,232.154,231.997,232.142,212200000.0
2007-03-22 20:20:00,232.156,232.175,232.065,232.065,276400000.0
2007-03-22 20:25:00,232.137,232.175,232.084,232.104,135900000.0
2007-03-22 20:30:00,232.105,232.116,232.054,232.087,284999998.0
2007-03-22 20:35:00,232.092,232.103,232.034,232.068,275200000.0
2007-03-22 20:40:00,232.069,232.092,232.03,232.03,202100001.0
2007-03-22 20:45:00,232.0,232.094,231.985,232.054,226700001.0
2007-03-22 20:50:00,232.112,232.134,232.084,232.084,193300001.0
2007-03-22 20:55:00,232.091,232.113,232.063,232.107,192899999.0
2007-03-22 21:00:00,232.142,232.143,232.051,232.073,194900000.0
2007-03-22 21:05:00,232.069,232.069,231.972,231.973,263100000.0
2007-03-22 21:10:00,231.977,231.997,231.926,231.95,190300001.0
2007-03-22 21:15:00,231.941,231.947,231.911,231.947,260600001.0
2007-03-22 21:20:00,231.953,231.974,231.914,231.914,257900000.0
2007-03-22 21:25:00,231.923,231.96,231.869,231.927,234000000.0
2007-03-22 21:30:00,231.922,231.942,231.845,231.883,248599999.0
2007-03-22 21:35:00,231.877,231.922,231.87,231.873,280899998.0
2007-03-22 21:40:00,231.879,231.949,231.845,231.927,222800000.0
2007-03-22 21:45:00,231.951,231.967,231.878,231.959,131300000.0
2007-03-22 21:50:00,231.918,231.956,231.874,231.946,211500000.0
2007-03-22 21:55:00,231.967,232.003,231.917,231.992,263600001.0
2007-03-22 22:00:00,231.996,232.074,231.996,232.057,281200001.0
2007-03-22 22:05:00,232.05,232.056,231.897,231.928,150700000.0
2007-03-22 22:10:00,231.933,231.951,231.891,231.922,234700001.0
2007-03-22 22:15:00,231.928,231.963,231.853,231.936,182200001.0
2007-03-22 22:20:00,231.919,231.965,231.903,231.941,235600000.0
2007-03-22 22:25:00,231.956,231.98,231.886,231.938,202599999.0
2007-03-22 22:30:00,231.955,231.962,231.903,231.93,217600001.0
2007-03-22 22:35:00,231.915,231.985,231.892,231.979,186400001.0
2007-03-22 22:40:00,231.965,232.005,231.921,231.971,202899999.0
2007-03-22 22:45:00,232.0,232.035,231.94,232.025,247100000.0
2007-03-22 22:50:00,232.032,232.041,231.953,232.024,305600000.0
2007-03-22 22:55:00,232.022,232.029,231.975,232.029,216899999.0
2007-03-22 23:00:00,232.029,232.052,231.973,232.033,214100000.0
2007-03-22 23:05:00,232.025,232.069,231.954,232.062,205800002.0
2007-03-22 23:10:00,232.048,232.048,231.982,232.03,254200000.0
2007-03-22 23:15:00,232.014,232.056,231.995,232.025,249900001.0
2007-03-22 23:20:00,232.021,232.04,231.974,231.988,281800002.0
2007-03-22 23:25:00,231.972,232.008,231.933,231.999,247500000.0
2007-03-22 23:30:00,232.023,232.043,231.952,231.972,267900001.0
2007-03-22 23:35:00,231.947,231.947,231.865,231.921,204400000.0
2007-03-22 23:40:00,231.916,231.979,231.887,231.934,258300000.0
2007-03-22 23:45:00,231.918,232.017,231.916,231.964,179600000.0
2007-03-22 23:50:00,231.964,231.974,231.912,231.94,278599999.0
2007-03-22 23:55:00,231.925,231.925,231.862,231.915,181499999.0
2007-03-23 00:00:00,231.9,231.971,231.867,231.94,252600000.0
2007-03-23 00:05:00,231.947,231.948,231.874,231.899,235599999.0
2007-03-23 00:10:00,231.905,231.93,231.864,231.91,282399999.0
2007-03-23 00:15:00,231.897,231.926,231.866,231.891,277000000.0
2007-03-23 00:20:00,231.887,231.904,231.728,231.75,222200001.0
2007-03-23 00:25:00,231.777,231.83,231.752,231.795,252099999.0
2007-03-23 00:30:00,231.775,231.838,231.756,231.81,302899998.0
2007-03-23 00:35:00,231.84,231.84,231.758,231.807,248400000.0
2007-03-23 00:40:00,231.8,231.908,231.789,231.866,205600000.0
2007-03-23 00:45:00,231.911,231.943,231.84,231.868,307299999.0
2007-03-23 00:50:00,231.915,232.059,231.911,232.059,299400001.0
2007-03-23 00:55:00,232.059,232.074,232.012,232.033,232900000.0
2007-03-23 01:00:00,232.051,232.094,232.039,232.08,168399999.0
2007-03-23 01:05:00,232.071,232.092,232.012,232.051,233599999.0
2007-03-23 01:10:00,232.053,232.08,231.96,231.96,226200000.0
2007-03-23 01:15:00,231.954,231.961,231.879,231.92,223299999.0
2007-03-23 01:20:00,231.921,231.969,231.895,231.93,204299999.0
2007-03-23 01:25:00,231.936,232.031,231.936,232.007,167299999.0
2007-03-23 01:30:00,232.02,232.037,232.003,232.022,192300001.0
2007-03-23 01:35:00,232.032,232.039,231.961,232.008,179300001.0
2007-03-23 01:40:00,231.983,232.083,231.965,232.056,237599999.0
2007-03-23 01:45:00,232.063,232.106,232.013,232.085,229400000.0
2007-03-23 01:50:00,232.11,232.202,232.099,232.15,251700000.0
2007-03-23 01:55:00,232.118,232.118,232.032,232.05,211200001.0
2007-03-23 02:00:00,232.005,232.033,231.889,231.921,252100001.0
2007-03-23 02:05:00,231.949,231.979,231.862,231.877,330400003.0
2007-03-23 02:10:00,231.907,231.968,231.878,231.899,141600000.0
2007-03-23 02:15:00,231.932,231.932,231.815,231.839,211200001.0
2007-03-23 02:20:00,231.827,231.881,231.808,231.872,234899999.0
2007-03-23 02:25:00,231.853,231.902,231.814,231.868,268800000.0
2007-03-23 02:30:00,231.857,231.893,231.802,231.865,245500001.0
2007-03-23 02:35:00,231.851,231.851,231.728,231.792,208399999.0
2007-03-23 02:40:00,231.778,231.782,231.719,231.766,279700001.0
2007-03-23 02:45:00,231.78,231.78,231.654,231.691,222500000.0
2007-03-23 02:50:00,231.682,231.766,231.619,231.766,222100000.0
2007-03-23 02:55:00,231.807,231.926,231.783,231.924,287900001.0
2007-03-23 03:00:00,231.916,231.932,231.733,231.756,263700002.0
2007-03-23 03:05:00,231.742,231.788,231.648,231.659,325099999.0
2007-03-23 03:10:00,231.649,231.806,231.647,231.769,243000000.0
2007-03-23 03:15:00,231.799,231.799,231.575,231.589,198200002.0
2007-03-23 03:20:00,231.57,231.674,231.57,231.64,225600001.0
2007-03-23 03:25:00,231.639,231.656,231.584,231.598,253000001.0
2007-03-23 03:30:00,231.599,231.602,231.5,231.556,231000002.0
2007-03-23 03:35:00,231.55,231.575,231.492,231.525,355700002.0
2007-03-23 03:40:00,231.526,231.6,231.484,231.594,167500000.0
2007-03-23 03:45:00,231.61,231.685,231.58,231.685,192200001.0
2007-03-23 03:50:00,231.677,231.705,231.634,231.687,328499998.0
2007-03-23 03:55:00,231.687,231.77,231.683,231.732,202700001.0
2007-03-23 04:00:00,231.701,231.82,231.691,231.816,217000000.0
2007-03-23 04:05:00,231.831,231.841,231.759,231.797,256700000.0
2007-03-23 04:10:00,231.817,231.891,231.817,231.859,224800000.0
2007-03-23 04:15:00,231.861,231.892,231.749,231.754,223800001.0
2007-03-23 04:20:00,231.766,231.785,231.686,231.758,199900000.0
2007-03-23 04:25:00,231.774,231.801,231.702,231.795,148300000.0
2007-03-23 04:30:00,231.816,231.843,231.696,231.727,193300000.0
2007-03-23 04:35:00,231.751,231.772,231.72,231.755,171300000.0
2007-03-23 04:40:00,231.728,231.728,231.64,231.667,237899999.0
2007-03-23 04:45:00,231.676,231.676,231.602,231.611,274900001.0
2007-03-23 04:50:00,231.601,231.621,231.508,231.525,184399999.0
2007-03-23 04:55:00,231.515,231.547,231.497,231.544,222300001.0
2007-03-23 05:00:00,231.548,231.643,231.498,231.632,365799998.0
2007-03-23 05:05:00,231.643,231.692,231.618,231.683,332100000.0
2007-03-23 05:10:00,231.679,231.775,231.657,231.775,378400001.0
2007-03-23 05:15:00,231.773,231.811,231.746,231.793,312400001.0
2007-03-23 05:20:00,231.778,231.793,231.717,231.717,342700001.0
2007-03-23 05:25:00,231.694,231.751,231.649,231.686,712900002.0
2007-03-23 05:30:00,231.74,231.764,231.688,231.764,482199998.0
2007-03-23 05:35:00,231.751,231.777,231.706,231.751,322300000.0
2007-03-23 05:40:00,231.763,231.819,231.718,231.793,521900001.0
2007-03-23 05:45:00,231.79,231.863,231.79,231.806,315999998.0
2007-03-23 05:50:00,231.811,231.924,231.811,231.88,334799998.0
2007-03-23 05:55:00,231.886,231.947,231.868,231.877,754499997.0
2007-03-23 06:00:00,231.894,231.934,231.886,231.894,317600000.0
2007-03-23 06:05:00,231.89,231.912,231.857,231.912,290799999.0
2007-03-23 06:10:00,231.897,231.901,231.83,231.89,439400001.0
2007-03-23 06:15:00,231.894,231.98,231.89,231.964,534500000.0
2007-03-23 06:20:00,231.963,232.061,231.941,232.041,352900000.0
2007-03-23 06:25:00,232.03,232.083,232.003,232.075,523499999.0
2007-03-23 06:30:00,232.072,232.086,231.998,232.028,655500001.0
2007-03-23 06:35:00,232.023,232.039,231.938,231.973,1176500000.0
2007-03-23 06:40:00,231.96,231.986,231.881,231.943,1198299998.0
2007-03-23 06:45:00,231.96,232.121,231.96,232.073,819300000.0
2007-03-23 06:50:00,232.078,232.127,232.043,232.09,721200002.0
2007-03-23 06:55:00,232.08,232.107,232.03,232.096,1380599999.0
2007-03-23 07:00:00,232.103,232.166,232.065,232.124,1854099996.0
2007-03-23 07:05:00,232.112,232.125,232.005,232.089,983800002.0
2007-03-23 07:10:00,232.093,232.107,231.986,232.019,1111500002.0
2007-03-23 07:15:00,232.023,232.071,231.968,232.04,1357899999.0
2007-03-23 07:20:00,232.037,232.111,232.031,232.111,789100000.0
2007-03-23 07:25:00,232.12,232.13,232.044,232.076,1983699992.0
2007-03-23 07:30:00,232.071,232.141,232.017,232.09,1697400003.0
2007-03-23 07:35:00,232.088,232.129,232.003,232.079,1042799996.0
2007-03-23 07:40:00,232.094,232.094,231.86,231.895,920300001.0
2007-03-23 07:45:00,231.881,231.978,231.823,231.974,1499600006.0
2007-03-23 07:50:00,231.984,232.007,231.863,231.89,884900002.0
2007-03-23 07:55:00,231.868,231.951,231.82,231.932,556600001.0
2007-03-23 08:00:00,231.917,231.917,231.807,231.882,888900000.0
2007-03-23 08:05:00,231.864,231.915,231.752,231.785,725400000.0
2007-03-23 08:10:00,231.772,231.815,231.708,231.801,658599998.0
2007-03-23 08:15:00,231.807,231.841,231.784,231.817,1015100001.0
2007-03-23 08:20:00,231.815,231.847,231.749,231.785,878500000.0
2007-03-23 08:25:00,231.788,231.86,231.759,231.842,1099099997.0
2007-03-23 08:30:00,231.868,232.138,231.868,232.107,1124199999.0
2007-03-23 08:35:00,232.119,232.119,232.034,232.079,953900000.0
2007-03-23 08:40:00,232.076,232.195,232.002,232.184,868700000.0
2007-03-23 08:45:00,232.2,232.315,232.18,232.268,651699999.0
2007-03-23 08:50:00,232.262,232.263,232.091,232.13,1418199999.0
2007-03-23 08:55:00,232.122,232.145,232.036,232.115,806200001.0
2007-03-23 09:00:00,232.13,232.152,232.043,232.137,1080000002.0
2007-03-23 09:05:00,232.138,232.148,232.04,232.09,1134500000.0
2007-03-23 09:10:00,232.098,232.124,232.038,232.047,894800001.0
2007-03-23 09:15:00,232.05,232.122,232.038,232.044,1138899997.0
2007-03-23 09:20:00,232.04,232.043,231.954,232.023,1124000001.0
2007-03-23 09:25:00,232.028,232.15,231.989,232.106,1999699997.0
2007-03-23 09:30:00,232.08,232.109,232.026,232.05,2209800004.0
2007-03-23 09:35:00,232.032,232.041,231.952,232.022,2895200002.0
2007-03-23 09:40:00,232.001,232.001,231.909,231.946,2403000003.0
2007-03-23 09:45:00,231.964,231.988,231.89,231.89,2244000002.0
2007-03-23 09:50:00,231.879,231.911,231.756,231.78,3320899994.0
2007-03-23 09:55:00,231.793,231.876,231.722,231.771,2632400003.0
2007-03-23 10:00:00,231.768,231.811,231.651,231.708,120000000.0
2007-03-23 10:05:00,231.732,231.874,231.71,231.857,194800001.0
2007-03-23 10:10:00,231.86,231.868,231.776,231.778,256300000.0
2007-03-23 10:15:00,231.79,231.92,231.79,231.913,176600000.0
2007-03-23 10:20:00,231.909,231.99,231.89,231.959,192300000.0
2007-03-23 10:25:00,231.98,232.046,231.953,232.015,192400000.0
2007-03-23 10:30:00,232.027,232.061,231.946,232.002,277000000.0
2007-03-23 10:35:00,231.993,232.109,231.942,232.109,217300001.0
2007-03-23 10:40:00,232.147,232.185,232.06,232.075,424000003.0
2007-03-23 10:45:00,232.072,232.077,232.011,232.05,256899999.0
2007-03-23 10:50:00,232.033,232.046,231.709,231.754,224800003.0
2007-03-23 10:55:00,231.723,231.723,231.525,231.545,211700000.0
2007-03-23 11:00:00,231.565,231.579,231.409,231.472,272000003.0
2007-03-23 11:05:00,231.477,231.5,231.171,231.171,257799999.0
2007-03-23 11:10:00,231.109,231.109,230.534,230.632,167400000.0
2007-03-23 11:15:00,230.686,230.984,230.686,230.975,237299998.0
2007-03-23 11:20:00,230.999,231.116,230.934,231.09,194800000.0
2007-03-23 11:25:00,231.121,231.3,231.051,231.08,182199999.0
2007-03-23 11:30:00,231.047,231.082,230.962,231.078,151500000.0
2007-03-23 11:35:00,231.117,231.302,231.117,231.253,159000000.0
2007-03-23 11:40:00,231.221,231.221,231.129,231.185,205699998.0
2007-03-23 11:45:00,231.199,231.336,231.17,231.336,259000000.0
2007-03-23 11:50:00,231.298,231.317,231.079,231.079,180600000.0
2007-03-23 11:55:00,231.057,231.2,231.05,231.2,177000000.0
2007-03-23 12:00:00,231.178,231.19,231.104,231.176,169900001.0
2007-03-23 12:05:00,231.173,231.226,231.144,231.211,318300003.0
2007-03-23 12:10:00,231.219,231.237,231.153,231.227,154399999.0
2007-03-23 12:15:00,231.231,231.454,231.231,231.344,136300000.0
2007-03-23 12:20:00,231.38,231.566,231.38,231.541,176000002.0
2007-03-23 12:25:00,231.58,231.613,231.424,231.455,223200000.0
2007-03-23 12:30:00,231.46,231.462,231.369,231.407,132800000.0
2007-03-23 12:35:00,231.432,231.451,231.244,231.255,262799999.0
2007-03-23 12:40:00,231.275,231.28,231.085,231.199,240300001.0
2007-03-23 12:45:00,231.226,231.236,231.123,231.161,232999999.0
2007-03-23 12:50:00,231.155,231.286,231.101,231.286,155500001.0
2007-03-23 12:55:00,231.311,231.424,231.26,231.391,338299999.0
2007-03-23 13:00:00,231.381,231.448,231.361,231.414,227400001.0
2007-03-23 13:05:00,231.397,231.397,231.263,231.282,276600000.0
2007-03-23 13:10:00,231.284,231.284,231.205,231.205,217500001.0
2007-03-23 13:15:00,231.185,231.187,231.103,231.15,226300001.0
2007-03-23 13:20:00,231.175,231.309,231.174,231.282,190000000.0
2007-03-23 13:25:00,231.296,231.302,231.21,231.275,181700000.0
2007-03-23 13:30:00,231.296,231.337,231.231,231.323,206000000.0
2007-03-23 13:35:00,231.319,231.338,231.269,231.326,122999999.0
2007-03-23 13:40:00,231.312,231.312,231.249,231.28,196400000.0
2007-03-23 13:45:00,231.271,231.287,231.21,231.252,176300000.0
2007-03-23 13:50:00,231.257,231.268,231.202,231.233,163199999.0
2007-03-23 13:55:00,231.264,231.329,231.211,231.301,273100001.0
2007-03-23 14:00:00,231.305,231.327,231.254,231.288,217600001.0
2007-03-23 14:05:00,231.301,231.368,231.278,231.368,171700001.0
2007-03-23 14:10:00,231.391,231.403,231.273,231.314,261100000.0
2007-03-23 14:15:00,231.313,231.38,231.189,231.276,217999998.0
2007-03-23 14:20:00,231.278,231.37,231.272,231.367,228400000.0
2007-03-23 14:25:00,231.35,231.416,231.284,231.404,161100001.0
2007-03-23 14:30:00,231.415,231.451,231.324,231.324,292700001.0
2007-03-23 14:35:00,231.32,231.362,231.233,231.25,224800001.0
2007-03-23 14:40:00,231.241,231.249,231.092,231.109,279600000.0
2007-03-23 14:45:00,231.102,231.256,231.077,231.175,294199999.0
2007-03-23 14:50:00,231.163,231.215,231.101,231.102,281199999.0
2007-03-23 14:55:00,231.123,231.133,230.808,230.903,263900000.0
2007-03-23 15:00:00,230.894,231.109,230.877,230.97,224700001.0
2007-03-23 15:05:00,230.959,230.972,230.915,230.947,208300000.0
2007-03-23 15:10:00,230.918,231.153,230.913,231.1,260600002.0
2007-03-23 15:15:00,231.059,231.059,230.957,231.008,156900002.0
2007-03-23 15:20:00,230.993,231.027,230.972,230.997,383500000.0
2007-03-23 15:25:00,230.993,231.004,230.887,230.957,219399999.0
2007-03-23 15:30:00,230.933,230.939,230.862,230.862,202699999.0
2007-03-23 15:35:00,230.872,230.917,230.785,230.876,177499999.0
2007-03-23 15:40:00,230.874,231.005,230.874,230.942,225399999.0
2007-03-23 15:45:00,230.922,231.02,230.922,230.946,265599999.0
2007-03-23 15:50:00,230.935,231.025,230.919,231.004,178100000.0
2007-03-23 15:55:00,231.006,231.125,230.997,231.098,217600001.0
2007-03-23 16:00:00,231.048,231.213,230.997,231.213,229899999.0
2007-03-23 16:05:00,231.273,231.299,231.085,231.085,269900001.0
2007-03-23 16:10:00,231.052,231.195,231.05,231.111,198900000.0
2007-03-23 16:15:00,231.05,231.148,231.022,231.116,192500001.0
2007-03-23 16:20:00,231.11,231.224,231.012,231.015,217700000.0
2007-03-23 16:25:00,231.012,231.07,230.975,231.07,215900000.0
2007-03-23 16:30:00,231.071,231.083,230.953,231.054,215099999.0
2007-03-23 16:35:00,231.081,231.093,230.962,230.999,237199998.0
2007-03-23 16:40:00,230.998,231.05,230.897,230.914,298799998.0
2007-03-23 16:45:00,230.93,231.085,230.927,230.994,293799997.0
2007-03-23 16:50:00,230.984,231.061,230.964,231.054,304600001.0
2007-03-23 16:55:00,231.082,231.102,231.039,231.066,223499998.0
2007-03-23 17:00:00,231.067,231.118,231.012,231.065,259700002.0
2007-03-23 17:05:00,231.064,231.135,231.031,231.112,198600000.0
2007-03-23 17:10:00,231.106,231.129,231.006,231.081,186300000.0
2007-03-23 17:15:00,231.107,231.178,231.081,231.153,253199998.0
2007-03-23 17:20:00,231.131,231.131,230.999,230.999,174499999.0
2007-03-23 17:25:00,231.021,231.169,230.99,231.139,187599999.0
2007-03-23 17:30:00,231.121,231.305,231.121,231.26,188899999.0
2007-03-23 17:35:00,231.261,231.309,231.098,231.135,164200002.0
2007-03-23 17:40:00,231.13,231.195,231.122,231.122,234699999.0
2007-03-23 17:45:00,231.113,231.155,231.07,231.133,184200000.0
2007-03-23 17:50:00,231.152,231.218,231.12,231.193,274499999.0
2007-03-23 17:55:00,231.222,231.25,231.191,231.25,284000001.0
2007-03-23 18:00:00,231.274,231.338,231.255,231.33,247700001.0
2007-03-23 18:05:00,231.308,231.329,231.252,231.322,178300001.0
2007-03-23 18:10:00,231.335,231.354,231.275,231.343,195800001.0
2007-03-23 18:15:00,231.319,231.379,231.316,231.379,192100002.0
2007-03-23 18:20:00,231.386,231.437,231.363,231.43,118400000.0
2007-03-23 18:25:00,231.442,231.461,231.393,231.423,306000000.0
2007-03-23 18:30:00,231.423,231.45,231.38,231.44,265500000.0
2007-03-23 18:35:00,231.429,231.451,231.298,231.312,203600000.0
2007-03-23 18:40:00,231.309,231.326,231.229,231.258,329700003.0
2007-03-23 18:45:00,231.248,231.321,231.211,231.26,153800000.0
2007-03-23 18:50:00,231.325,231.536,231.31,231.536,289200001.0
2007-03-23 18:55:00,231.571,231.58,231.467,231.518,274199999.0
2007-03-23 19:00:00,231.505,231.558,231.475,231.548,278300000.0
2007-03-23 19:05:00,231.517,231.548,231.438,231.452,228099999.0
2007-03-23 19:10:00,231.474,231.595,231.474,231.512,247299999.0
2007-03-23 19:15:00,231.522,231.574,231.48,231.515,280400002.0
2007-03-23 19:20:00,231.521,231.586,231.488,231.568,143200000.0
2007-03-23 19:25:00,231.596,231.601,231.55,231.599,271899999.0
2007-03-23 19:30:00,231.593,231.615,231.427,231.455,205899998.0
2007-03-23 19:35:00,231.471,231.497,231.423,231.436,228500000.0
2007-03-23 19:40:00,231.404,231.447,231.337,231.364,262500000.0
2007-03-23 19:45:00,231.354,231.43,231.354,231.397,207300000.0
2007-03-23 19:50:00,231.381,231.431,231.367,231.419,216100000.0
2007-03-23 19:55:00,231.387,231.518,231.364,231.518,274300000.0
2007-03-23 20:00:00,231.505,231.528,231.454,231.471,199099999.0
2007-03-23 20:05:00,231.482,231.482,231.415,231.426,176700001.0
2007-03-23 20:10:00,231.436,231.485,231.424,231.478,267899999.0
2007-03-23 20:15:00,231.477,231.489,231.416,231.423,231199999.0
2007-03-23 20:20:00,231.428,231.447,231.381,231.411,202500001.0
2007-03-23 20:25:00,231.385,231.402,231.302,231.402,240900000.0
2007-03-23 20:30:00,231.39,231.503,231.363,231.471,219800000.0
2007-03-23 20:35:00,231.469,231.469,231.341,231.4,227200000.0
2007-03-23 20:40:00,231.381,231.437,231.331,231.397,226000000.0
2007-03-23 20:45:00,231.4,231.459,231.353,231.433,201900001.0
2007-03-23 20:50:00,231.449,231.48,231.404,231.443,246699999.0
2007-03-23 20:55:00,231.482,231.518,231.439,231.518,234299999.0
2007-03-23 21:00:00,231.519,231.558,231.432,231.491,270300000.0
2007-03-23 21:05:00,231.483,231.551,231.467,231.504,186100000.0
2007-03-23 21:10:00,231.509,231.526,231.443,231.47,209100001.0
2007-03-23 21:15:00,231.483,231.494,231.44,231.459,222800000.0
2007-03-23 21:20:00,231.458,231.495,231.446,231.49,204000000.0
2007-03-23 21:25:00,231.502,231.548,231.444,231.524,203900000.0
2007-03-23 21:30:00,231.536,231.538,231.457,231.515,237200000.0
2007-03-23 21:35:00,231.511,231.535,231.476,231.488,184699999.0
2007-03-23 21:40:00,231.511,231.544,231.502,231.511,265500002.0
2007-03-23 21:45:00,231.575,231.591,231.475,231.525,238100000.0
2007-03-23 21:50:00,231.495,231.668,231.495,231.641,218100001.0
2007-03-23 21:55:00,231.594,231.641,231.552,231.626,199200000.0
2007-03-23 22:00:00,231.631,231.632,231.53,231.53,214500000.0
2007-03-23 22:05:00,231.563,231.583,231.508,231.534,225499999.0
2007-03-23 22:10:00,231.553,231.561,231.509,231.538,144600000.0
2007-03-23 22:15:00,231.539,231.544,231.485,231.507,182600001.0
2007-03-23 22:20:00,231.489,231.604,231.489,231.604,261700002.0
2007-03-23 22:25:00,231.599,231.66,231.559,231.641,175400000.0
2007-03-23 22:30:00,231.638,231.642,231.59,231.611,117100001.0
2007-03-23 22:35:00,231.613,231.623,231.529,231.563,127400001.0
2007-03-23 22:40:00,231.587,231.619,231.534,231.61,232400001.0
2007-03-23 22:45:00,231.616,231.642,231.578,231.615,129200000.0
2007-03-23 22:50:00,231.622,231.713,231.59,231.664,215699999.0
2007-03-23 22:55:00,231.675,231.721,231.584,231.66,208500000.0
2007-03-25 23:00:00,231.598,231.598,231.517,231.546,224500001.0
2007-03-25 23:05:00,231.555,231.624,231.545,231.546,284499999.0
2007-03-25 23:10:00,231.535,231.564,231.226,231.26,198600000.0
2007-03-25 23:15:00,231.288,231.288,230.92,230.929,274500001.0
2007-03-25 23:20:00,230.937,231.094,230.928,231.094,219500000.0
2007-03-25 23:25:00,231.076,231.076,230.869,230.97,210600002.0
2007-03-25 23:30:00,230.961,230.993,230.918,230.961,227499999.0
2007-03-25 23:35:00,230.982,231.025,230.924,230.983,259800001.0
2007-03-25 23:40:00,230.986,231.133,230.986,231.126,302800001.0
2007-03-25 23:45:00,231.109,231.134,231.047,231.06,295700000.0
2007-03-25 23:50:00,231.038,231.111,231.011,231.107,202200000.0
2007-03-25 23:55:00,231.115,231.136,231.023,231.08,274100001.0
2007-03-26 00:00:00,231.097,231.125,231.005,231.125,263399999.0
2007-03-26 00:05:00,231.111,231.137,231.069,231.069,343500000.0
2007-03-26 00:10:00,231.078,231.164,231.059,231.143,256500001.0
2007-03-26 00:15:00,231.123,231.123,231.025,231.031,373400003.0
2007-03-26 00:20:00,231.063,231.063,231.009,231.05,328900000.0
2007-03-26 00:25:00,231.031,231.13,231.002,231.13,265799999.0
2007-03-26 00:30:00,231.124,231.136,231.056,231.114,185000000.0
2007-03-26 00:35:00,231.134,231.14,231.081,231.11,307299997.0
2007-03-26 00:40:00,231.103,231.105,231.012,231.028,216100002.0
2007-03-26 00:45:00,231.072,231.126,230.901,231.03,269900000.0
2007-03-26 00:50:00,231.027,231.077,230.994,231.058,288199999.0
2007-03-26 00:55:00,231.068,231.307,231.026,231.223,259899999.0
2007-03-26 01:00:00,231.234,231.316,231.191,231.27,304000001.0
2007-03-26 01:05:00,231.259,231.37,231.234,231.356,310999999.0
2007-03-26 01:10:00,231.346,231.388,231.335,231.34,289600000.0
2007-03-26 01:15:00,231.341,231.395,231.335,231.345,352600000.0
2007-03-26 01:20:00,231.36,231.445,231.32,231.399,200200000.0
2007-03-26 01:25:00,231.4,231.44,231.388,231.405,226800001.0
2007-03-26 01:30:00,231.41,231.464,231.385,231.407,315699999.0
2007-03-26 01:35:00,231.44,231.449,231.351,231.383,306600000.0
2007-03-26 01:40:00,231.351,231.461,231.331,231.461,190400000.0
2007-03-26 01:45:00,231.474,231.493,231.336,231.37,217800000.0
2007-03-26 01:50:00,231.343,231.375,231.3,231.309,287400002.0
2007-03-26 01:55:00,231.296,231.374,231.296,231.332,261500000.0
2007-03-26 02:00:00,231.352,231.371,231.149,231.187,189300000.0
2007-03-26 02:05:00,231.185,231.227,231.118,231.155,248800000.0
2007-03-26 02:10:00,231.139,231.22,231.114,231.17,244599999.0
2007-03-26 02:15:00,231.226,231.439,231.177,231.414,191100000.0
2007-03-26 02:20:00,231.448,231.491,231.324,231.381,277400000.0
2007-03-26 02:25:00,231.395,231.401,231.264,231.269,184099999.0
2007-03-26 02:30:00,231.269,231.35,231.259,231.322,224800000.0
2007-03-26 02:35:00,231.342,231.353,231.285,231.335,246300000.0
2007-03-26 02:40:00,231.323,231.323,231.142,231.142,222600000.0
2007-03-26 02:45:00,231.114,231.146,231.097,231.126,264199999.0
2007-03-26 02:50:00,231.119,231.186,231.119,231.171,183100002.0
2007-03-26 02:55:00,231.17,231.189,231.076,231.076,195800001.0
2007-03-26 03:00:00,231.024,231.049,230.925,230.95,240800001.0
2007-03-26 03:05:00,230.952,231.074,230.948,231.074,179000000.0
2007-03-26 03:10:00,231.042,231.077,230.903,230.903,202900000.0
2007-03-26 03:15:00,230.951,230.956,230.843,230.956,140900001.0
2007-03-26 03:20:00,230.949,230.949,230.862,230.905,260100001.0
2007-03-26 03:25:00,230.949,231.055,230.942,230.979,175399999.0
2007-03-26 03:30:00,231.036,231.152,231.02,231.084,305000000.0
2007-03-26 03:35:00,231.051,231.079,230.998,231.019,225200000.0
2007-03-26 03:40:00,231.002,231.012,230.942,230.956,316499999.0
2007-03-26 03:45:00,231.008,231.075,230.999,231.058,275700000.0
2007-03-26 03:50:00,231.044,231.051,230.967,230.975,195199999.0
2007-03-26 03:55:00,231.036,231.074,230.979,231.028,194500001.0
2007-03-26 04:00:00,231.01,231.048,230.972,231.014,243900001.0
2007-03-26 04:05:00,230.981,231.056,230.981,231.056,244200000.0
2007-03-26 04:10:00,231.066,231.129,231.043,231.098,231000001.0
2007-03-26 04:15:00,231.094,231.147,231.077,231.137,243400001.0
2007-03-26 04:20:00,231.139,231.212,231.099,231.165,165000000.0
2007-03-26 04:25:00,231.163,231.181,231.066,231.108,256199999.0
2007-03-26 04:30:00,231.068,231.15,231.04,231.149,180899999.0
2007-03-26 04:35:00,231.148,231.202,231.144,231.193,265499998.0
2007-03-26 04:40:00,231.205,231.205,231.108,231.129,231700002.0
2007-03-26 04:45:00,231.132,231.132,231.052,231.1,263399999.0
2007-03-26 04:50:00,231.086,231.113,231.047,231.098,215899999.0
2007-03-26 04:55:00,231.091,231.172,231.053,231.053,180600001.0
2007-03-26 05:00:00,231.03,231.071,230.983,231.023,281400000.0
2007-03-26 05:05:00,231.027,231.051,230.951,230.995,339600000.0
2007-03-26 05:10:00,231.028,231.052,230.895,230.937,375800001.0
2007-03-26 05:15:00,230.927,230.968,230.865,230.923,388700000.0
2007-03-26 05:20:00,230.903,230.945,230.869,230.899,363600001.0
2007-03-26 05:25:00,230.886,230.921,230.786,230.846,713600002.0
2007-03-26 05:30:00,230.815,230.956,230.815,230.871,552900003.0
2007-03-26 05:35:00,230.873,230.942,230.862,230.883,341999999.0
2007-03-26 05:40:00,230.931,230.932,230.855,230.913,564999999.0
2007-03-26 05:45:00,230.859,230.962,230.859,230.928,241500001.0
2007-03-26 05:50:00,230.927,231.021,230.898,230.956,352899999.0
2007-03-26 05:55:00,231.005,231.027,230.958,230.963,759400001.0
2007-03-26 06:00:00,230.986,231.09,230.954,231.09,431700002.0
2007-03-26 06:05:00,231.056,231.202,231.042,231.202,282800000.0
2007-03-26 06:10:00,231.191,231.23,231.153,231.185,423399998.0
2007-03-26 06:15:00,231.171,231.209,231.12,231.165,493800001.0
2007-03-26 06:20:00,231.187,231.223,231.128,231.157,305200001.0
2007-03-26 06:25:00,231.162,231.162,231.036,231.061,551000002.0
2007-03-26 06:30:00,231.049,231.09,231.03,231.054,829800004.0
2007-03-26 06:35:00,231.06,231.114,231.047,231.08,1117700000.0
2007-03-26 06:40:00,231.08,231.109,231.017,231.017,1043799999.0
2007-03-26 06:45:00,231.075,231.121,231.049,231.112,738600001.0
2007-03-26 06:50:00,231.125,231.164,231.069,231.117,762200000.0
2007-03-26 06:55:00,231.13,231.165,231.086,231.135,1388000004.0
2007-03-26 07:00:00,231.148,231.247,231.132,231.247,1847000006.0
2007-03-26 07:05:00,231.254,231.254,231.047,231.072,972799998.0
2007-03-26 07:10:00,231.066,231.076,230.954,231.039,1174300003.0
2007-03-26 07:15:00,231.034,231.11,230.98,231.11,1343000004.0
2007-03-26 07:20:00,231.035,231.132,231.019,231.132,738799998.0
2007-03-26 07:25:00,231.151,231.169,231.103,231.155,1902699994.0
2007-03-26 07:30:00,231.135,231.202,231.083,231.19,1578600002.0
2007-03-26 07:35:00,231.214,231.312,231.214,231.269,1009599998.0
2007-03-26 07:40:00,231.295,231.497,231.28,231.362,898100001.0
2007-03-26 07:45:00,231.357,231.436,231.287,231.424,1290299998.0
2007-03-26 07:50:00,231.453,231.721,231.434,231.663,865699994.0
2007-03-26 07:55:00,231.656,231.693,231.4,231.413,579299999.0
2007-03-26 08:00:00,231.41,231.566,231.41,231.505,841100003.0
2007-03-26 08:05:00,231.503,231.549,231.467,231.532,813200004.0
2007-03-26 08:10:00,231.543,231.806,231.529,231.753,768500002.0
2007-03-26 08:15:00,231.76,231.794,231.601,231.614,1067799996.0
2007-03-26 08:20:00,231.607,231.639,231.544,231.58,1014600000.0
2007-03-26 08:25:00,231.595,231.616,231.516,231.565,1214899995.0
2007-03-26 08:30:00,231.571,231.603,231.497,231.5,1250100000.0
2007-03-26 08:35:00,231.492,231.5,231.384,231.482,982100002.0
2007-03-26 08:40:00,231.484,231.604,231.44,231.602,813100001.0
2007-03-26 08:45:00,231.603,231.656,231.578,231.611,624799998.0
2007-03-26 08:50:00,231.626,231.767,231.608,231.696,1312500002.0
2007-03-26 08:55:00,231.701,231.756,231.687,231.716,790800000.0
2007-03-26 09:00:00,231.729,231.741,231.605,231.613,1120199996.0
2007-03-26 09:05:00,231.595,231.604,231.456,231.513,1112400000.0
2007-03-26 09:10:00,231.502,231.525,231.358,231.472,876900002.0
2007-03-26 09:15:00,231.498,231.546,231.391,231.546,1299200000.0
2007-03-26 09:20:00,231.577,231.643,231.546,231.566,1177100009.0
2007-03-26 09:25:00,231.557,231.56,231.448,231.463,2041899999.0
2007-03-26 09:30:00,231.457,231.503,231.431,231.503,2201599998.0
2007-03-26 09:35:00,231.505,231.646,231.46,231.625,3036900000.0
2007-03-26 09:40:00,231.627,231.627,231.508,231.567,2524299997.0
2007-03-26 09:45:00,231.552,231.585,231.466,231.492,2232500000.0
2007-03-26 09:50:00,231.494,231.497,231.41,231.457,3394099999.0
2007-03-26 09:55:00,231.442,231.522,231.43,231.483,2334600001.0
2007-03-26 10:00:00,231.459,231.55,231.411,231.531,233200003.0
2007-03-26 10:05:00,231.549,231.582,231.452,231.465,129500000.0
2007-03-26 10:10:00,231.451,231.491,231.4,231.466,236200001.0
2007-03-26 10:15:00,231.453,231.476,231.417,231.437,150800000.0
2007-03-26 10:20:00,231.446,231.446,231.332,231.386,229800001.0
2007-03-26 10:25:00,231.4,231.444,231.276,231.438,192900000.0
2007-03-26 10:30:00,231.438,231.538,231.433,231.522,227699998.0
2007-03-26 10:35:00,231.515,231.645,231.515,231.532,179200000.0
2007-03-26 10:40:00,231.537,231.565,231.51,231.535,222600000.0
2007-03-26 10:45:00,231.525,231.533,231.444,231.485,232900000.0
2007-03-26 10:50:00,231.479,231.626,231.462,231.606,207100000.0
2007-03-26 10:55:00,231.621,231.661,231.58,231.654,217600001.0
2007-03-26 11:00:00,231.673,231.818,231.649,231.718,282499999.0
2007-03-26 11:05:00,231.732,231.795,231.698,231.77,288699999.0
2007-03-26 11:10:00,231.756,231.981,231.743,231.865,221400000.0
2007-03-26 11:15:00,231.834,231.874,231.8,231.8,238000001.0
2007-03-26 11:20:00,231.806,231.914,231.796,231.878,268400000.0
2007-03-26 11:25:00,231.906,231.908,231.741,231.778,296100000.0
2007-03-26 11:30:00,231.793,231.87,231.728,231.737,219499999.0
2007-03-26 11:35:00,231.72,231.72,231.63,231.638,330500001.0
2007-03-26 11:40:00,231.651,231.683,231.62,231.629,197799999.0
2007-03-26 11:45:00,231.62,231.661,231.584,231.632,223900003.0
2007-03-26 11:50:00,231.647,231.684,231.564,231.65,221099999.0
2007-03-26 11:55:00,231.645,231.658,231.584,231.642,210400001.0
2007-03-26 12:00:00,231.649,231.769,231.619,231.769,184800001.0
2007-03-26 12:05:00,231.777,231.862,231.777,231.797,226800002.0
2007-03-26 12:10:00,231.794,231.794,231.693,231.74,257000000.0
2007-03-26 12:15:00,231.702,231.774,231.669,231.728,191399999.0
2007-03-26 12:20:00,231.725,231.746,231.65,231.719,186000000.0
2007-03-26 12:25:00,231.716,231.724,231.61,231.67,261000002.0
2007-03-26 12:30:00,231.657,231.783,231.629,231.779,253799999.0
2007-03-26 12:35:00,231.789,231.8,231.707,231.707,270900000.0
2007-03-26 12:40:00,231.768,231.785,231.702,231.702,264500000.0
2007-03-26 12:45:00,231.689,231.737,231.667,231.71,248499999.0
2007-03-26 12:50:00,231.721,231.748,231.684,231.727,258800000.0
2007-03-26 12:55:00,231.74,231.835,231.731,231.835,216900001.0
2007-03-26 13:00:00,231.849,231.919,231.846,231.919,315400002.0
2007-03-26 13:05:00,231.916,231.999,231.893,231.941,248900000.0
2007-03-26 13:10:00,231.942,231.952,231.886,231.917,193500000.0
2007-03-26 13:15:00,231.921,231.975,231.818,231.872,185200002.0
2007-03-26 13:20:00,231.892,231.923,231.842,231.908,188700000.0
2007-03-26 13:25:00,231.922,231.971,231.894,231.952,191200001.0
2007-03-26 13:30:00,231.974,231.974,231.905,231.95,207899999.0
2007-03-26 13:35:00,231.95,231.996,231.945,231.97,258200000.0
2007-03-26 13:40:00,231.981,232.001,231.938,231.987,191299999.0
2007-03-26 13:45:00,231.973,232.017,231.939,232.002,282599999.0
2007-03-26 13:50:00,231.989,232.022,231.935,231.976,231599999.0
2007-03-26 13:55:00,231.976,232.046,231.958,232.026,226100000.0
2007-03-26 14:00:00,232.032,232.146,232.008,232.129,310500003.0
2007-03-26 14:05:00,232.137,232.213,232.12,232.166,170100000.0
2007-03-26 14:10:00,232.149,232.167,232.09,232.144,216400000.0
2007-03-26 14:15:00,232.155,232.227,232.143,232.215,234400000.0
2007-03-26 14:20:00,232.224,232.291,232.197,232.291,145300000.0
2007-03-26 14:25:00,232.309,232.309,232.231,232.251,254299999.0
2007-03-26 14:30:00,232.262,232.262,232.229,232.237,214599999.0
2007-03-26 14:35:00,232.24,232.24,232.182,232.238,246899999.0
2007-03-26 14:40:00,232.184,232.304,232.184,232.269,289099998.0
2007-03-26 14:45:00,232.264,232.311,232.209,232.288,285200002.0
2007-03-26 14:50:00,232.293,232.345,232.242,232.345,285599997.0
2007-03-26 14:55:00,232.317,232.43,232.281,232.372,243800001.0
2007-03-26 15:00:00,232.366,232.451,232.352,232.405,227800002.0
2007-03-26 15:05:00,232.409,232.506,232.394,232.497,244100000.0
2007-03-26 15:10:00,232.465,232.491,232.236,232.281,225700000.0
2007-03-26 15:15:00,232.289,232.394,232.268,232.388,268999998.0
2007-03-26 15:20:00,232.381,232.392,232.326,232.375,349400001.0
2007-03-26 15:25:00,232.378,232.587,232.376,232.546,230699999.0
2007-03-26 15:30:00,232.546,232.651,232.53,232.585,267600000.0
2007-03-26 15:35:00,232.58,232.593,232.489,232.495,214900001.0
2007-03-26 15:40:00,232.513,232.513,232.47,232.472,251000000.0
2007-03-26 15:45:00,232.458,232.58,232.446,232.516,257400000.0
2007-03-26 15:50:00,232.496,232.699,232.496,232.589,239199999.0
2007-03-26 15:55:00,232.585,232.628,232.535,232.621,252900000.0
2007-03-26 16:00:00,232.625,232.651,232.229,232.229,269100002.0
2007-03-26 16:05:00,232.214,232.232,231.955,232.124,183100000.0
2007-03-26 16:10:00,232.144,232.192,232.046,232.054,250099999.0
2007-03-26 16:15:00,232.048,232.211,231.976,232.202,218200000.0
2007-03-26 16:20:00,232.203,232.321,232.159,232.159,206200001.0
2007-03-26 16:25:00,232.162,232.17,231.956,232.018,201299999.0
2007-03-26 16:30:00,232.029,232.083,231.904,231.904,123700000.0
2007-03-26 16:35:00,231.935,232.136,231.93,232.113,242500001.0
2007-03-26 16:40:00,232.097,232.173,232.002,232.002,234600002.0
2007-03-26 16:45:00,231.993,232.044,231.961,232.006,229399999.0
2007-03-26 16:50:00,232.002,232.052,231.925,231.958,213400002.0
2007-03-26 16:55:00,231.98,232.039,231.962,232.012,153500001.0
2007-03-26 17:00:00,232.017,232.098,231.922,231.944,249000001.0
2007-03-26 17:05:00,231.943,232.063,231.929,232.043,174300000.0
2007-03-26 17:10:00,232.042,232.146,232.004,232.035,259499999.0
2007-03-26 17:15:00,232.012,232.034,231.965,232.012,240300001.0
2007-03-26 17:20:00,232.043,232.141,232.027,232.103,245000001.0
2007-03-26 17:25:00,232.071,232.071,232.014,232.014,278300000.0
2007-03-26 17:30:00,232.012,232.02,231.892,231.939,166900000.0
2007-03-26 17:35:00,231.949,232.038,231.903,231.969,232300001.0
2007-03-26 17:40:00,231.965,231.989,231.95,231.977,212499999.0
2007-03-26 17:45:00,231.979,231.981,231.882,231.908,243000003.0
2007-03-26 17:50:00,231.899,231.99,231.865,231.953,142199999.0
2007-03-26 17:55:00,231.942,232.042,231.898,232.021,217999999.0
2007-03-26 18:00:00,232.055,232.06,231.98,231.99,169500001.0
2007-03-26 18:05:00,231.994,232.004,231.952,231.972,254500001.0
2007-03-26 18:10:00,231.967,231.985,231.933,231.983,237100000.0
2007-03-26 18:15:00,231.999,232.052,231.956,232.023,241200000.0
2007-03-26 18:20:00,232.025,232.096,232.012,232.07,195300000.0
2007-03-26 18:25:00,232.086,232.126,232.051,232.086,219200001.0
2007-03-26 18:30:00,232.082,232.086,232.035,232.046,256000000.0
2007-03-26 18:35:00,232.11,232.193,232.089,232.16,191800000.0
2007-03-26 18:40:00,232.151,232.182,232.102,232.173,203500001.0
2007-03-26 18:45:00,232.165,232.253,232.146,232.244,184100000.0
2007-03-26 18:50:00,232.219,232.252,232.186,232.244,193400000.0
2007-03-26 18:55:00,232.245,232.288,232.218,232.28,250300001.0
2007-03-26 19:00:00,232.301,232.34,232.256,232.272,300100002.0
2007-03-26 19:05:00,232.258,232.276,232.197,232.223,217199999.0
2007-03-26 19:10:00,232.243,232.279,232.208,232.239,164200000.0
2007-03-26 19:15:00,232.256,232.28,232.219,232.225,208500000.0
2007-03-26 19:20:00,232.228,232.293,232.218,232.234,213300000.0
2007-03-26 19:25:00,232.245,232.252,232.162,232.226,289599999.0
2007-03-26 19:30:00,232.22,232.293,232.2,232.29,292699999.0
2007-03-26 19:35:00,232.272,232.279,232.217,232.273,237899999.0
2007-03-26 19:40:00,232.263,232.331,232.247,232.331,224300001.0
2007-03-26 19:45:00,232.347,232.352,232.287,232.332,242500000.0
2007-03-26 19:50:00,232.34,232.407,232.335,232.363,215899999.0
2007-03-26 19:55:00,232.354,232.382,232.251,232.261,193499999.0
2007-03-26 20:00:00,232.278,232.331,232.253,232.305,261799999.0
2007-03-26 20:05:00,232.341,232.367,232.291,232.326,265300001.0
2007-03-26 20:10:00,232.316,232.343,232.296,232.323,247700000.0
2007-03-26 20:15:00,232.301,232.316,232.27,232.307,178100001.0
2007-03-26 20:20:00,232.3,232.325,232.285,232.312,227000001.0
2007-03-26 20:25:00,232.302,232.337,232.256,232.305,260600000.0
2007-03-26 20:30:00,232.313,232.339,232.27,232.321,323800002.0
2007-03-26 20:35:00,232.337,232.398,232.299,232.391,235099999.0
2007-03-26 20:40:00,232.404,232.422,232.324,232.407,187800000.0
2007-03-26 20:45:00,232.401,232.478,232.381,232.478,209600001.0
2007-03-26 20:50:00,232.471,232.488,232.402,232.432,222200000.0
2007-03-26 20:55:00,232.411,232.499,232.411,232.49,199299998.0
2007-03-26 21:00:00,232.494,232.516,232.455,232.5,238000000.0
2007-03-26 21:05:00,232.488,232.537,232.439,232.499,266099999.0
2007-03-26 21:10:00,232.497,232.533,232.471,232.533,244800000.0
2007-03-26 21:15:00,232.537,232.554,232.506,232.542,291500003.0
2007-03-26 21:20:00,232.544,232.584,232.519,232.563,240999999.0
2007-03-26 21:25:00,232.568,232.584,232.55,232.565,196500000.0
2007-03-26 21:30:00,232.567,232.597,232.499,232.499,240400000.0
2007-03-26 21:35:00,232.572,232.58,232.472,232.539,269199999.0
2007-03-26 21:40:00,232.53,232.538,232.456,232.514,212699999.0
2007-03-26 21:45:00,232.529,232.605,232.49,232.579,146700000.0
2007-03-26 21:50:00,232.578,232.632,232.545,232.562,219600002.0
2007-03-26 21:55:00,232.541,232.561,232.48,232.509,248100000.0
2007-03-26 22:00:00,232.501,232.512,232.43,232.441,280800001.0
2007-03-26 22:05:00,232.443,232.485,232.405,232.473,220300002.0
2007-03-26 22:10:00,232.473,232.533,232.425,232.533,218200000.0
2007-03-26 22:15:00,232.534,232.534,232.473,232.499,161300000.0
2007-03-26 22:20:00,232.497,232.518,232.444,232.495,305899999.0
2007-03-26 22:25:00,232.481,232.531,232.454,232.489,259100000.0
2007-03-26 22:30:00,232.483,232.538,232.479,232.52,283700000.0
2007-03-26 22:35:00,232.515,232.545,232.473,232.543,213699999.0
2007-03-26 22:40:00,232.5,232.611,232.497,232.574,201100000.0
2007-03-26 22:45:00,232.598,232.598,232.516,232.592,282600000.0
2007-03-26 22:50:00,232.582,232.612,232.545,232.612,200599999.0
2007-03-26 22:55:00,232.599,232.599,232.525,232.591,149800000.0
2007-03-26 23:00:00,232.567,232.604,232.512,232.572,211900000.0
2007-03-26 23:05:00,232.595,232.632,232.552,232.62,247999999.0
2007-03-26 23:10:00,232.599,232.623,232.555,232.574,235600000.0
2007-03-26 23:15:00,232.601,232.61,232.554,232.575,272600001.0
2007-03-26 23:20:00,232.569,232.582,232.519,232.576,127100002.0
2007-03-26 23:25:00,232.572,232.604,232.51,232.584,159100000.0
2007-03-26 23:30:00,232.576,232.626,232.538,232.584,233299999.0
2007-03-26 23:35:00,232.576,232.665,232.558,232.658,258400001.0
2007-03-26 23:40:00,232.663,232.679,232.611,232.621,160100001.0
2007-03-26 23:45:00,232.599,232.636,232.52,232.536,270100003.0
2007-03-26 23:50:00,232.516,232.573,232.514,232.541,221599999.0
2007-03-26 23:55:00,232.557,232.569,232.517,232.562,255399999.0
2007-03-27 00:00:00,232.534,232.644,232.5,232.644,250699998.0
2007-03-27 00:05:00,232.626,232.645,232.597,232.635,170900001.0
2007-03-27 00:10:00,232.644,232.65,232.534,232.534,300299999.0
2007-03-27 00:15:00,232.491,232.505,232.44,232.488,282999998.0
2007-03-27 00:20:00,232.48,232.487,232.415,232.462,220400000.0
2007-03-27 00:25:00,232.469,232.616,232.46,232.605,244599998.0
2007-03-27 00:30:00,232.617,232.622,232.537,232.572,174899999.0
2007-03-27 00:35:00,232.557,232.608,232.536,232.606,329599997.0
2007-03-27 00:40:00,232.603,232.656,232.587,232.603,254899998.0
2007-03-27 00:45:00,232.613,232.708,232.6,232.673,172000000.0
2007-03-27 00:50:00,232.681,232.788,232.663,232.723,222000001.0
2007-03-27 00:55:00,232.708,232.733,232.664,232.683,270400001.0
2007-03-27 01:00:00,232.692,232.769,232.665,232.745,298899999.0
2007-03-27 01:05:00,232.776,232.834,232.741,232.797,287299999.0
2007-03-27 01:10:00,232.806,232.818,232.707,232.723,250499999.0
2007-03-27 01:15:00,232.744,232.744,232.647,232.707,279600001.0
2007-03-27 01:20:00,232.711,232.766,232.663,232.758,302600000.0
2007-03-27 01:25:00,232.774,232.79,232.729,232.74,157399999.0
2007-03-27 01:30:00,232.759,232.798,232.713,232.793,251299998.0
2007-03-27 01:35:00,232.778,232.952,232.775,232.872,234700002.0
2007-03-27 01:40:00,232.893,232.969,232.745,232.759,241000001.0
2007-03-27 01:45:00,232.749,232.879,232.721,232.769,301799998.0
2007-03-27 01:50:00,232.754,232.765,232.661,232.688,175900000.0
2007-03-27 01:55:00,232.668,232.753,232.655,232.708,229800002.0
2007-03-27 02:00:00,232.695,232.753,232.664,232.748,200600000.0
2007-03-27 02:05:00,232.768,232.811,232.726,232.762,160199999.0
2007-03-27 02:10:00,232.739,232.799,232.72,232.788,190400000.0
2007-03-27 02:15:00,232.772,232.772,232.706,232.73,203400000.0
2007-03-27 02:20:00,232.708,232.746,232.689,232.732,169500000.0
2007-03-27 02:25:00,232.713,232.718,232.663,232.692,275600002.0
2007-03-27 02:30:00,232.684,232.7,232.631,232.662,257900001.0
2007-03-27 02:35:00,232.663,232.682,232.595,232.642,213399999.0
2007-03-27 02:40:00,232.638,232.669,232.616,232.616,243400000.0
2007-03-27 02:45:00,232.594,232.62,232.482,232.568,200700000.0
2007-03-27 02:50:00,232.559,232.637,232.546,232.577,254899999.0
2007-03-27 02:55:00,232.552,232.6,232.496,232.582,217699999.0
2007-03-27 03:00:00,232.566,232.655,232.535,232.645,325200001.0
2007-03-27 03:05:00,232.632,232.674,232.601,232.619,180400002.0
2007-03-27 03:10:00,232.615,232.642,232.563,232.61,209500001.0
2007-03-27 03:15:00,232.614,232.614,232.533,232.599,182099998.0
2007-03-27 03:20:00,232.597,232.629,232.557,232.575,224100000.0
2007-03-27 03:25:00,232.575,232.695,232.531,232.672,236800000.0
2007-03-27 03:30:00,232.661,232.83,232.622,232.798,217500002.0
2007-03-27 03:35:00,232.784,232.786,232.7,232.729,183300001.0
2007-03-27 03:40:00,232.704,232.714,232.554,232.61,229499999.0
2007-03-27 03:45:00,232.624,232.748,232.597,232.74,223600000.0
2007-03-27 03:50:00,232.745,232.784,232.69,232.7,224199998.0
2007-03-27 03:55:00,232.691,232.734,232.661,232.73,193500000.0
2007-03-27 04:00:00,232.729,232.748,232.707,232.721,306400000.0
2007-03-27 04:05:00,232.753,232.783,232.709,232.747,321399999.0
2007-03-27 04:10:00,232.738,232.773,232.712,232.738,243500000.0
2007-03-27 04:15:00,232.714,232.718,232.609,232.718,259500000.0
2007-03-27 04:20:00,232.721,232.766,232.69,232.755,228999999.0
2007-03-27 04:25:00,232.76,232.778,232.695,232.695,276300001.0
2007-03-27 04:30:00,232.759,232.777,232.727,232.727,171599999.0
2007-03-27 04:35:00,232.743,232.77,232.728,232.728,170000000.0
2007-03-27 04:40:00,232.71,232.753,232.663,232.733,166999999.0
2007-03-27 04:45:00,232.745,232.747,232.679,232.726,249099999.0
2007-03-27 04:50:00,232.724,232.738,232.654,232.67,247299999.0
2007-03-27 04:55:00,232.65,232.674,232.597,232.633,209700001.0
2007-03-27 05:00:00,232.605,232.64,232.572,232.578,312000001.0
2007-03-27 05:05:00,232.594,232.637,232.547,232.594,372599998.0
2007-03-27 05:10:00,232.568,232.61,232.556,232.607,387299999.0
2007-03-27 05:15:00,232.603,232.633,232.546,232.592,287199999.0
2007-03-27 05:20:00,232.612,232.645,232.587,232.645,337099998.0
2007-03-27 05:25:00,232.637,232.676,232.568,232.671,736800001.0
2007-03-27 05:30:00,232.666,232.689,232.596,232.687,533200000.0
2007-03-27 05:35:00,232.679,232.693,232.647,232.689,311800000.0
2007-03-27 05:40:00,232.668,232.732,232.642,232.652,531500000.0
2007-03-27 05:45:00,232.684,232.712,232.636,232.712,279700001.0
2007-03-27 05:50:00,232.675,232.7,232.624,232.654,268600001.0
2007-03-27 05:55:00,232.651,232.669,232.576,232.58,879500000.0
2007-03-27 06:00:00,232.59,232.604,232.466,232.494,382500000.0
2007-03-27 06:05:00,232.507,232.546,232.419,232.447,283699998.0
2007-03-27 06:10:00,232.41,232.518,232.35,232.496,446900000.0
2007-03-27 06:15:00,232.521,232.576,232.499,232.512,490499999.0
2007-03-27 06:20:00,232.483,232.572,232.448,232.556,274900000.0
2007-03-27 06:25:00,232.555,232.576,232.496,232.553,514500001.0
2007-03-27 06:30:00,232.554,232.573,232.5,232.525,770000000.0
2007-03-27 06:35:00,232.533,232.555,232.475,232.54,1087100000.0
2007-03-27 06:40:00,232.531,232.549,232.474,232.518,1111800005.0
2007-03-27 06:45:00,232.527,232.604,232.488,232.595,784300003.0
2007-03-27 06:50:00,232.6,232.656,232.563,232.622,683900001.0
2007-03-27 06:55:00,232.641,232.681,232.598,232.598,1444199997.0
2007-03-27 07:00:00,232.658,232.658,232.551,232.623,1804899999.0
2007-03-27 07:05:00,232.618,232.63,232.554,232.593,1174900002.0
2007-03-27 07:10:00,232.617,232.632,232.553,232.62,978100002.0
2007-03-27 07:15:00,232.597,232.639,232.532,232.603,1500099997.0
2007-03-27 07:20:00,232.592,232.596,232.514,232.562,848299998.0
2007-03-27 07:25:00,232.572,232.605,232.461,232.465,1900600005.0
2007-03-27 07:30:00,232.471,232.507,232.427,232.445,1640900003.0
2007-03-27 07:35:00,232.441,232.469,232.378,232.448,1060100000.0
2007-03-27 07:40:00,232.438,232.504,232.421,232.465,943700001.0
2007-03-27 07:45:00,232.461,232.481,232.356,232.379,1220099997.0
2007-03-27 07:50:00,232.373,232.399,232.351,232.395,861600003.0
2007-03-27 07:55:00,232.385,232.44,232.338,232.435,649999999.0
2007-03-27 08:00:00,232.431,232.458,232.267,232.371,740500002.0
2007-03-27 08:05:00,232.365,232.373,232.257,232.273,829100001.0
2007-03-27 08:10:00,232.311,232.359,232.299,232.349,670799999.0
2007-03-27 08:15:00,232.346,232.374,232.299,232.356,1047399999.0
2007-03-27 08:20:00,232.367,232.435,232.334,232.344,1077500002.0
2007-03-27 08:25:00,232.344,232.368,232.278,232.278,1132699997.0
2007-03-27 08:30:00,232.274,232.328,232.255,232.31,1175800001.0
2007-03-27 08:35:00,232.301,232.356,232.265,232.33,1009400005.0
2007-03-27 08:40:00,232.335,232.352,232.264,232.298,796899998.0
2007-03-27 08:45:00,232.294,232.316,232.228,232.269,733600000.0
2007-03-27 08:50:00,232.265,232.337,232.158,232.303,1413899999.0
2007-03-27 08:55:00,232.301,232.301,232.109,232.141,895500000.0
2007-03-27 09:00:00,232.17,232.308,232.062,232.28,1101300007.0
2007-03-27 09:05:00,232.267,232.385,232.239,232.33,1116899999.0
2007-03-27 09:10:00,232.303,232.313,232.182,232.198,706299999.0
2007-03-27 09:15:00,232.189,232.249,232.178,232.208,1351300001.0
2007-03-27 09:20:00,232.225,232.291,232.123,232.257,1128900001.0
2007-03-27 09:25:00,232.256,232.261,232.138,232.151,1929199998.0
2007-03-27 09:30:00,232.173,232.303,232.154,232.282,2185700002.0
2007-03-27 09:35:00,232.272,232.29,232.079,232.108,2892400003.0
2007-03-27 09:40:00,232.15,232.233,232.149,232.178,2509100009.0
2007-03-27 09:45:00,232.168,232.284,232.143,232.265,2260500001.0
2007-03-27 09:50:00,232.27,232.349,232.26,232.331,3136799995.0
2007-03-27 09:55:00,232.334,232.444,232.334,232.414,2565099995.0
2007-03-27 10:00:00,232.386,232.472,232.328,232.427,336000000.0
2007-03-27 10:05:00,232.398,232.429,232.349,232.374,280200000.0
2007-03-27 10:10:00,232.346,232.374,232.316,232.329,272400000.0
2007-03-27 10:15:00,232.335,232.431,232.302,232.385,187599999.0
2007-03-27 10:20:00,232.382,232.427,232.327,232.424,166400002.0
2007-03-27 10:25:00,232.431,232.431,232.351,232.365,171500001.0
2007-03-27 10:30:00,232.34,232.404,232.34,232.371,190700000.0
2007-03-27 10:35:00,232.35,232.46,232.304,232.46,185600000.0
2007-03-27 10:40:00,232.429,232.509,232.414,232.47,179399998.0
2007-03-27 10:45:00,232.467,232.481,232.393,232.445,207299999.0
2007-03-27 10:50:00,232.443,232.487,232.386,232.487,179400000.0
2007-03-27 10:55:00,232.508,232.702,232.508,232.68,148100000.0
2007-03-27 11:00:00,232.652,232.652,232.253,232.253,122500000.0
2007-03-27 11:05:00,232.233,232.26,232.185,232.217,256299999.0
2007-03-27 11:10:00,232.212,232.264,231.52,232.264,266200001.0
2007-03-27 11:15:00,232.248,232.275,231.468,231.468,199900000.0
2007-03-27 11:20:00,232.136,232.139,231.367,232.048,274999998.0
2007-03-27 11:25:00,232.043,232.082,231.986,232.042,216200001.0
2007-03-27 11:30:00,232.01,232.01,231.859,231.983,281800000.0
2007-03-27 11:35:00,231.998,232.062,231.986,232.061,269600001.0
2007-03-27 11:40:00,232.051,232.064,231.582,231.908,223300000.0
2007-03-27 11:45:00,232.089,232.089,231.965,232.038,110200000.0
2007-03-27 11:50:00,232.036,232.066,231.964,232.052,273800001.0
2007-03-27 11:55:00,232.049,232.136,231.483,231.975,190699999.0
2007-03-27 12:00:00,232.12,232.281,232.12,232.258,200500000.0
2007-03-27 12:05:00,232.01,232.277,231.66,232.238,197700000.0
2007-03-27 12:10:00,232.234,232.299,231.511,232.095,273400000.0
2007-03-27 12:15:00,232.259,232.292,232.203,232.24,192599999.0
2007-03-27 12:20:00,232.109,232.288,231.263,232.04,198400001.0
2007-03-27 12:25:00,232.028,232.308,231.52,232.249,238999998.0
2007-03-27 12:30:00,232.232,232.246,231.508,232.097,336300002.0
2007-03-27 12:35:00,232.088,232.247,231.55,232.244,323000001.0
2007-03-27 12:40:00,232.234,232.243,231.484,232.169,230199999.0
2007-03-27 12:45:00,232.194,232.23,231.271,232.023,222299999.0
2007-03-27 12:50:00,232.24,232.24,231.372,232.074,213100000.0
2007-03-27 12:55:00,232.23,232.31,231.267,232.31,264300000.0
2007-03-27 13:00:00,232.299,232.319,231.513,232.168,259800000.0
2007-03-27 13:05:00,232.329,232.375,231.275,232.355,178100000.0
2007-03-27 13:10:00,232.366,232.418,231.275,231.426,213000000.0
2007-03-27 13:15:00,232.424,232.492,231.658,232.406,201199999.0
2007-03-27 13:20:00,232.12,232.435,231.619,232.225,207200001.0
2007-03-27 13:25:00,232.41,232.525,231.687,232.506,194900000.0
2007-03-27 13:30:00,232.502,232.579,231.445,231.445,212200000.0
2007-03-27 13:35:00,232.343,232.56,231.271,232.521,249100000.0
2007-03-27 13:40:00,232.515,232.531,231.26,232.527,206700001.0
2007-03-27 13:45:00,232.519,232.648,232.514,232.636,226100001.0
2007-03-27 13:50:00,232.596,232.604,231.761,232.506,164999998.0
2007-03-27 13:55:00,232.477,232.477,231.468,232.384,171499998.0
2007-03-27 14:00:00,232.394,232.46,231.3,232.46,283600001.0
2007-03-27 14:05:00,232.47,232.535,231.553,232.535,213200000.0
2007-03-27 14:10:00,232.538,232.625,232.438,232.496,201200000.0
2007-03-27 14:15:00,232.494,232.572,232.457,232.474,202499999.0
2007-03-27 14:20:00,232.478,232.511,231.654,232.27,192700001.0
2007-03-27 14:25:00,232.161,232.463,231.73,232.356,125200000.0
2007-03-27 14:30:00,232.363,232.431,232.227,232.238,246300000.0
2007-03-27 14:35:00,231.985,232.208,231.644,232.132,207199998.0
2007-03-27 14:40:00,232.124,232.18,231.631,232.153,195000002.0
2007-03-27 14:45:00,232.194,232.283,232.185,232.269,263100001.0
2007-03-27 14:50:00,232.279,232.34,231.586,232.193,259000000.0
2007-03-27 14:55:00,231.258,232.373,231.258,232.205,234299999.0
2007-03-27 15:00:00,232.199,232.306,232.158,232.285,147300000.0
2007-03-27 15:05:00,232.062,232.284,231.602,232.258,186600000.0
2007-03-27 15:10:00,232.247,232.306,231.579,232.163,178599999.0
2007-03-27 15:15:00,232.136,232.271,232.116,232.257,351699999.0
2007-03-27 15:20:00,232.274,232.274,231.646,232.08,226000002.0
2007-03-27 15:25:00,232.084,232.098,231.478,232.068,200900002.0
2007-03-27 15:30:00,232.059,232.091,231.924,231.924,135100000.0
2007-03-27 15:35:00,231.924,231.986,231.843,231.973,220000001.0
2007-03-27 15:40:00,231.975,231.976,231.85,231.919,232699999.0
2007-03-27 15:45:00,231.908,232.008,231.876,232.002,238500001.0
2007-03-27 15:50:00,231.996,232.002,231.95,231.962,274899998.0
2007-03-27 15:55:00,231.973,232.019,231.942,231.942,299399999.0
2007-03-27 16:00:00,231.89,232.016,231.853,231.998,255700000.0
2007-03-27 16:05:00,232.023,232.023,231.878,231.878,331800002.0
2007-03-27 16:10:00,231.835,231.843,231.569,231.598,197599999.0
2007-03-27 16:15:00,231.576,231.824,231.564,231.822,254400001.0
2007-03-27 16:20:00,231.82,231.951,231.815,231.934,257700000.0
2007-03-27 16:25:00,231.925,231.925,231.757,231.795,255100000.0
2007-03-27 16:30:00,231.785,231.785,231.375,231.485,242399997.0
2007-03-27 16:35:00,231.464,231.666,231.442,231.628,239400000.0
2007-03-27 16:40:00,231.595,231.746,231.595,231.692,162100000.0
2007-03-27 16:45:00,231.695,231.721,231.651,231.697,332600001.0
2007-03-27 16:50:00,231.575,231.8,231.433,231.762,263999998.0
2007-03-27 16:55:00,231.76,231.832,231.678,231.728,219199999.0
2007-03-27 17:00:00,231.737,231.738,231.37,231.648,248300000.0
2007-03-27 17:05:00,231.701,231.742,231.649,231.649,191900001.0
2007-03-27 17:10:00,231.674,231.78,231.278,231.286,248799999.0
2007-03-27 17:15:00,231.764,231.773,231.648,231.675,266000000.0
2007-03-27 17:20:00,231.66,231.67,231.427,231.612,320300000.0
2007-03-27 17:25:00,231.586,231.64,231.539,231.571,227700000.0
2007-03-27 17:30:00,231.557,231.656,231.522,231.64,292300001.0
2007-03-27 17:35:00,231.644,231.667,231.267,231.267,190800001.0
2007-03-27 17:40:00,231.542,231.71,231.377,231.691,274500001.0
2007-03-27 17:45:00,231.749,231.819,231.708,231.708,265200000.0
2007-03-27 17:50:00,231.714,231.729,231.388,231.608,256300000.0
2007-03-27 17:55:00,231.613,231.678,231.311,231.617,258999998.0
2007-03-27 18:00:00,231.61,231.62,231.35,231.522,227200000.0
2007-03-27 18:05:00,231.515,231.566,231.36,231.535,232699998.0
2007-03-27 18:10:00,231.536,231.572,231.27,231.524,249500001.0
2007-03-27 18:15:00,231.573,231.642,231.272,231.628,249799997.0
2007-03-27 18:20:00,231.611,231.65,231.365,231.613,274199999.0
2007-03-27 18:25:00,231.653,231.66,231.403,231.634,291999999.0
2007-03-27 18:30:00,231.549,231.658,231.266,231.266,268700001.0
2007-03-27 18:35:00,231.599,231.649,231.282,231.371,199500001.0
2007-03-27 18:40:00,231.372,231.644,231.272,231.272,166400001.0
2007-03-27 18:45:00,231.56,231.648,231.28,231.319,276299998.0
2007-03-27 18:50:00,231.372,231.665,231.272,231.665,199700002.0
2007-03-27 18:55:00,231.667,231.719,231.396,231.707,242500000.0
2007-03-27 19:00:00,231.693,231.719,231.28,231.607,226200000.0
2007-03-27 19:05:00,231.692,231.792,231.398,231.779,266499999.0
2007-03-27 19:10:00,231.784,231.804,231.272,231.778,130700000.0
2007-03-27 19:15:00,231.4,231.777,231.272,231.275,166800000.0
2007-03-27 19:20:00,231.711,231.871,231.293,231.871,160700001.0
2007-03-27 19:25:00,231.763,231.822,231.273,231.803,255800001.0
2007-03-27 19:30:00,231.797,231.861,231.424,231.778,217700000.0
2007-03-27 19:35:00,231.274,231.905,231.262,231.277,224899999.0
2007-03-27 19:40:00,231.898,231.93,231.275,231.886,206000000.0
2007-03-27 19:45:00,231.884,231.896,231.27,231.27,171700000.0
2007-03-27 19:50:00,231.726,231.888,231.296,231.87,204400000.0
2007-03-27 19:55:00,231.42,231.807,231.273,231.807,275400001.0
2007-03-27 20:00:00,231.728,231.865,231.373,231.772,208700001.0
2007-03-27 20:05:00,231.854,231.854,231.361,231.362,203899999.0
2007-03-27 20:10:00,231.819,231.824,231.438,231.641,222099999.0
2007-03-27 20:15:00,231.748,231.781,231.343,231.355,205499999.0
2007-03-27 20:20:00,231.782,231.788,231.462,231.654,167799997.0
2007-03-27 20:25:00,231.398,231.775,231.263,231.763,261799998.0
2007-03-27 20:30:00,231.698,231.753,231.283,231.385,242400000.0
2007-03-27 20:35:00,231.692,231.787,231.355,231.665,189999999.0
2007-03-27 20:40:00,231.608,231.775,231.274,231.274,335499998.0
2007-03-27 20:45:00,231.724,231.759,231.272,231.703,208300002.0
2007-03-27 20:50:00,231.407,231.724,231.271,231.341,260199998.0
2007-03-27 20:55:00,231.806,231.827,231.273,231.815,217700000.0
2007-03-27 21:00:00,231.816,231.828,231.268,231.705,200400000.0
2007-03-27 21:05:00,231.805,231.808,231.27,231.27,256599997.0
2007-03-27 21:10:00,231.761,231.79,231.424,231.782,181599999.0
2007-03-27 21:15:00,231.658,231.804,231.27,231.352,289200001.0
2007-03-27 21:20:00,231.413,231.811,231.258,231.811,156800000.0
2007-03-27 21:25:00,231.716,231.717,231.267,231.633,255700000.0
2007-03-27 21:30:00,231.703,231.728,231.344,231.428,176899999.0
2007-03-27 21:35:00,231.722,231.743,231.272,231.376,213399999.0
2007-03-27 21:40:00,231.612,231.727,231.283,231.323,234500000.0
2007-03-27 21:45:00,231.608,231.726,231.284,231.698,242200000.0
2007-03-27 21:50:00,231.583,231.728,231.267,231.345,293900001.0
2007-03-27 21:55:00,231.436,231.663,231.356,231.655,107100000.0
2007-03-27 22:00:00,231.661,231.661,231.272,231.542,175500001.0
2007-03-27 22:05:00,231.358,231.557,231.267,231.305,224200000.0
2007-03-27 22:10:00,231.305,231.609,231.305,231.588,222299999.0
2007-03-27 22:15:00,231.591,231.595,231.266,231.268,199700000.0
2007-03-27 22:20:00,231.577,231.577,231.273,231.312,283999995.0
2007-03-27 22:25:00,231.542,231.615,231.267,231.578,234499999.0
2007-03-27 22:30:00,231.363,231.658,231.277,231.278,146800001.0
2007-03-27 22:35:00,231.61,231.695,231.267,231.617,186900001.0
2007-03-27 22:40:00,231.688,231.688,231.27,231.371,157300000.0
2007-03-27 22:45:00,231.687,231.687,231.263,231.628,304200001.0
2007-03-27 22:50:00,231.383,231.659,231.33,231.502,303800000.0
2007-03-27 22:55:00,231.565,231.568,231.281,231.542,195600001.0
2007-03-27 23:00:00,231.543,231.687,231.332,231.687,189700001.0
2007-03-27 23:05:00,231.697,231.697,231.349,231.513,224200001.0
2007-03-27 23:10:00,231.51,231.527,231.292,231.376,211399999.0
2007-03-27 23:15:00,231.367,231.599,231.262,231.491,236100003.0
2007-03-27 23:20:00,231.41,231.633,231.297,231.625,262099999.0
2007-03-27 23:25:00,231.335,231.655,231.309,231.309,232100001.0
2007-03-27 23:30:00,231.268,231.572,231.268,231.544,213300000.0
2007-03-27 23:35:00,231.267,231.641,231.265,231.613,264699998.0
2007-03-27 23:40:00,231.273,231.591,231.273,231.545,218700000.0
2007-03-27 23:45:00,231.464,231.55,231.275,231.282,198500000.0
2007-03-27 23:50:00,231.275,231.583,231.275,231.548,240399999.0
2007-03-27 23:55:00,231.307,231.585,231.275,231.321,233200000.0
2007-03-28 00:00:00,231.514,231.541,231.263,231.491,194899999.0
2007-03-28 00:05:00,231.46,231.55,231.27,231.482,243499999.0
2007-03-28 00:10:00,231.548,231.554,231.26,231.302,209400001.0
2007-03-28 00:15:00,231.48,231.584,231.268,231.545,245500000.0
2007-03-28 00:20:00,231.457,231.554,231.26,231.525,220599999.0
2007-03-28 00:25:00,231.475,231.584,231.271,231.317,241699998.0
2007-03-28 00:30:00,231.342,231.575,231.29,231.51,290499998.0
2007-03-28 00:35:00,231.492,231.497,231.278,231.278,178400001.0
2007-03-28 00:40:00,231.496,231.528,231.284,231.446,215100000.0
2007-03-28 00:45:00,231.296,231.641,231.296,231.6,239500000.0
2007-03-28 00:50:00,231.595,231.595,231.266,231.475,217600000.0
2007-03-28 00:55:00,231.46,231.55,231.305,231.511,207200000.0
2007-03-28 01:00:00,231.343,231.585,231.267,231.285,243300000.0
2007-03-28 01:05:00,231.598,231.629,231.266,231.52,221900000.0
2007-03-28 01:10:00,231.457,231.672,231.263,231.625,172300000.0
2007-03-28 01:15:00,231.621,231.674,231.274,231.287,199400000.0
2007-03-28 01:20:00,231.514,231.679,231.272,231.272,224299999.0
2007-03-28 01:25:00,231.629,231.652,231.311,231.311,321200003.0
2007-03-28 01:30:00,231.649,231.733,231.356,231.694,157400000.0
2007-03-28 01:35:00,231.691,231.705,231.275,231.57,187300000.0
2007-03-28 01:40:00,231.555,231.686,231.27,231.337,266600001.0
2007-03-28 01:45:00,231.67,231.841,231.664,231.841,309799999.0
2007-03-28 01:50:00,231.857,231.869,231.361,231.783,327700000.0
2007-03-28 01:55:00,231.647,231.858,231.27,231.353,189399998.0
2007-03-28 02:00:00,231.696,231.717,231.275,231.717,161700000.0
2007-03-28 02:05:00,231.815,231.815,231.266,231.702,232799999.0
2007-03-28 02:10:00,231.7,231.867,231.278,231.732,247499999.0
2007-03-28 02:15:00,231.727,231.878,231.261,231.271,201499999.0
2007-03-28 02:20:00,231.71,231.855,231.292,231.676,164200000.0
2007-03-28 02:25:00,231.83,231.871,231.401,231.791,271299999.0
2007-03-28 02:30:00,231.771,231.828,231.719,231.719,218000000.0
2007-03-28 02:35:00,231.711,231.795,231.274,231.277,176800002.0
2007-03-28 02:40:00,231.4,231.831,231.39,231.802,183700001.0
2007-03-28 02:45:00,231.792,231.792,231.272,231.676,219800001.0
2007-03-28 02:50:00,231.723,231.725,231.355,231.575,278400002.0
2007-03-28 02:55:00,231.593,231.739,231.385,231.614,285900001.0
2007-03-28 03:00:00,231.568,231.689,231.275,231.275,253900003.0
2007-03-28 03:05:00,231.617,231.673,231.341,231.495,215999999.0
2007-03-28 03:10:00,231.502,231.527,231.336,231.431,188400000.0
2007-03-28 03:15:00,231.433,231.477,231.331,231.331,171400000.0
2007-03-28 03:20:00,231.319,231.344,231.047,231.084,109800000.0
2007-03-28 03:25:00,231.088,231.149,230.827,230.848,247300001.0
2007-03-28 03:30:00,230.835,230.991,230.733,230.988,251600000.0
2007-03-28 03:35:00,231.005,231.2,230.92,231.028,249399999.0
2007-03-28 03:40:00,230.972,231.204,230.932,230.945,229900000.0
2007-03-28 03:45:00,230.939,231.195,230.857,230.877,269900000.0
2007-03-28 03:50:00,230.85,230.864,230.696,230.74,326500000.0
2007-03-28 03:55:00,230.753,230.787,230.583,230.734,325899998.0
2007-03-28 04:00:00,230.727,231.127,230.631,230.714,217699999.0
2007-03-28 04:05:00,230.843,231.111,230.708,230.72,240499998.0
2007-03-28 04:10:00,230.858,231.059,230.686,230.737,180999999.0
2007-03-28 04:15:00,230.727,230.861,230.721,230.813,206899999.0
2007-03-28 04:20:00,230.907,231.187,230.8,231.187,182600001.0
2007-03-28 04:25:00,230.821,231.264,230.805,230.827,240299999.0
2007-03-28 04:30:00,230.81,231.201,230.737,230.748,248400000.0
2007-03-28 04:35:00,230.737,231.28,230.737,231.191,215000002.0
2007-03-28 04:40:00,230.798,231.117,230.723,230.811,224700000.0
2007-03-28 04:45:00,231.255,231.273,230.731,231.26,224700001.0
2007-03-28 04:50:00,230.725,231.273,230.725,231.192,263000001.0
2007-03-28 04:55:00,231.19,231.201,230.73,230.867,217100001.0
2007-03-28 05:00:00,230.784,231.254,230.78,230.791,344299999.0
2007-03-28 05:05:00,230.799,231.186,230.77,230.852,343500001.0
2007-03-28 05:10:00,230.913,231.241,230.848,230.905,435499999.0
2007-03-28 05:15:00,230.882,231.227,230.846,230.875,338099999.0
2007-03-28 05:20:00,230.852,231.258,230.827,230.902,277100001.0
2007-03-28 05:25:00,230.869,231.268,230.841,230.841,751000004.0
2007-03-28 05:30:00,230.868,231.241,230.823,231.241,513600002.0
2007-03-28 05:35:00,230.793,231.267,230.732,230.77,291200000.0
2007-03-28 05:40:00,231.198,231.234,230.709,231.229,643599999.0
2007-03-28 05:45:00,230.719,231.246,230.719,230.75,228299999.0
2007-03-28 05:50:00,231.144,231.255,230.739,230.81,335400003.0
2007-03-28 05:55:00,230.801,231.248,230.745,230.788,880300005.0
2007-03-28 06:00:00,230.801,231.265,230.77,230.803,429900000.0
2007-03-28 06:05:00,230.806,231.222,230.776,230.863,341900001.0
2007-03-28 06:10:00,231.26,231.281,230.708,230.718,466999998.0
2007-03-28 06:15:00,230.748,231.269,230.71,230.733,488399999.0
2007-03-28 06:20:00,230.875,231.191,230.665,230.665,249500000.0
2007-03-28 06:25:00,230.647,230.653,230.438,230.438,528400002.0
2007-03-28 06:30:00,230.419,230.522,230.31,230.31,694400000.0
2007-03-28 06:35:00,230.304,231.183,230.065,230.124,1068300002.0
2007-03-28 06:40:00,230.112,231.219,230.112,230.238,966800002.0
2007-03-28 06:45:00,230.193,231.273,230.101,230.235,783300003.0
2007-03-28 06:50:00,230.248,231.178,230.189,230.271,772400002.0
2007-03-28 06:55:00,230.286,231.205,230.199,230.212,1371699996.0
2007-03-28 07:00:00,230.211,231.243,230.194,230.241,1737700000.0
2007-03-28 07:05:00,230.198,231.115,230.015,230.032,994500002.0
2007-03-28 07:10:00,230.018,230.027,229.907,229.992,1311100001.0
2007-03-28 07:15:00,230.041,231.223,229.958,230.075,1431599999.0
2007-03-28 07:20:00,230.111,231.278,230.068,231.153,686300000.0
2007-03-28 07:25:00,230.111,231.179,230.099,230.185,1756700002.0
2007-03-28 07:30:00,230.205,231.247,230.045,230.06,1822900000.0
2007-03-28 07:35:00,230.11,231.225,230.11,231.225,971300001.0
2007-03-28 07:40:00,230.172,231.222,230.126,231.21,787300000.0
2007-03-28 07:45:00,230.174,231.23,230.099,230.15,1352999998.0
2007-03-28 07:50:00,230.164,231.171,230.164,230.287,849899999.0
2007-03-28 07:55:00,230.292,231.161,230.226,230.31,676300000.0
2007-03-28 08:00:00,230.291,230.291,230.163,230.195,908099999.0
2007-03-28 08:05:00,230.208,230.375,230.179,230.353,890900001.0
2007-03-28 08:10:00,230.356,231.124,230.281,230.3,664000000.0
2007-03-28 08:15:00,230.269,231.229,230.269,230.49,1052299999.0
2007-03-28 08:20:00,230.485,231.238,230.433,230.472,1035699998.0
2007-03-28 08:25:00,230.483,231.25,230.348,230.377,1062100001.0
2007-03-28 08:30:00,230.412,231.255,230.391,230.469,1184499999.0
2007-03-28 08:35:00,230.445,231.171,230.373,230.395,1042599999.0
2007-03-28 08:40:00,230.41,230.451,230.349,230.369,895499998.0
2007-03-28 08:45:00,230.379,230.383,230.21,230.228,640800000.0
2007-03-28 08:50:00,230.242,231.172,230.205,230.277,1509500003.0
2007-03-28 08:55:00,230.32,231.19,230.234,230.391,730099998.0
2007-03-28 09:00:00,230.468,231.233,230.304,230.342,987599997.0
2007-03-28 09:05:00,230.368,230.441,230.349,230.353,1157000000.0
2007-03-28 09:10:00,230.347,230.516,230.335,230.48,750099999.0
2007-03-28 09:15:00,230.457,230.482,230.385,230.385,1341100004.0
2007-03-28 09:20:00,230.486,231.23,230.379,230.445,1079400000.0
2007-03-28 09:25:00,230.448,230.515,230.434,230.511,2230499997.0
2007-03-28 09:30:00,230.52,231.217,230.483,230.527,2095600001.0
2007-03-28 09:35:00,230.502,231.221,230.445,230.537,2914200005.0
2007-03-28 09:40:00,230.533,230.555,230.477,230.527,2575399998.0
2007-03-28 09:45:00,230.525,230.559,230.493,230.498,2328400004.0
2007-03-28 09:50:00,230.491,230.492,230.371,230.415,3581100002.0
2007-03-28 09:55:00,230.397,230.448,230.333,230.432,2272100006.0
2007-03-28 10:00:00,230.416,230.451,230.402,230.413,171800000.0
2007-03-28 10:05:00,230.427,230.526,230.421,230.526,190500001.0
2007-03-28 10:10:00,230.528,230.55,230.479,230.479,218699998.0
2007-03-28 10:15:00,230.468,230.512,230.425,230.51,257499999.0
2007-03-28 10:20:00,230.515,230.529,230.47,230.477,231800000.0
2007-03-28 10:25:00,230.498,230.541,230.442,230.445,148899999.0
2007-03-28 10:30:00,230.437,230.437,230.098,230.101,247300000.0
2007-03-28 10:35:00,230.117,230.123,229.96,230.012,299600002.0
2007-03-28 10:40:00,230.023,230.158,230.023,230.158,213500001.0
2007-03-28 10:45:00,230.151,230.227,230.092,230.219,226400000.0
2007-03-28 10:50:00,230.255,230.364,230.227,230.303,209199999.0
2007-03-28 10:55:00,230.288,230.315,230.227,230.242,249899999.0
2007-03-28 11:00:00,230.218,230.243,230.158,230.233,231100000.0
2007-03-28 11:05:00,230.248,230.271,230.185,230.25,217000000.0
2007-03-28 11:10:00,230.239,230.29,230.181,230.29,218899999.0
2007-03-28 11:15:00,230.319,230.358,230.206,230.214,241799998.0
2007-03-28 11:20:00,230.218,230.337,230.215,230.28,250900002.0
2007-03-28 11:25:00,230.307,230.43,230.278,230.362,163100000.0
2007-03-28 11:30:00,230.391,230.435,230.267,230.281,205599999.0
2007-03-28 11:35:00,230.288,230.326,230.248,230.313,279399999.0
2007-03-28 11:40:00,230.325,230.422,230.325,230.344,195899998.0
2007-03-28 11:45:00,230.323,230.392,230.294,230.392,184800001.0
2007-03-28 11:50:00,230.396,230.484,230.341,230.456,225999999.0
2007-03-28 11:55:00,230.446,230.495,230.394,230.481,288300000.0
2007-03-28 12:00:00,230.481,230.498,230.429,230.477,259700001.0
2007-03-28 12:05:00,230.477,230.552,230.472,230.522,263199999.0
2007-03-28 12:10:00,230.522,230.528,230.411,230.433,210599999.0
2007-03-28 12:15:00,230.384,230.39,230.199,230.285,279900002.0
2007-03-28 12:20:00,230.306,230.328,230.194,230.217,119800000.0
2007-03-28 12:25:00,230.222,230.288,230.057,230.059,184000002.0
2007-03-28 12:30:00,230.069,230.111,230.004,230.072,219300000.0
2007-03-28 12:35:00,230.124,230.157,230.064,230.108,146600000.0
2007-03-28 12:40:00,230.099,230.27,230.099,230.248,210400000.0
2007-03-28 12:45:00,230.278,230.385,230.278,230.307,172899999.0
2007-03-28 12:50:00,230.302,230.348,230.299,230.348,185900001.0
2007-03-28 12:55:00,230.354,230.354,230.264,230.331,223200001.0
2007-03-28 13:00:00,230.359,230.359,230.151,230.2,239199998.0
2007-03-28 13:05:00,230.222,230.235,230.173,230.224,185200001.0
2007-03-28 13:10:00,230.213,230.272,230.173,230.19,214399998.0
2007-03-28 13:15:00,230.192,230.305,230.139,230.232,250200001.0
2007-03-28 13:20:00,230.227,230.227,230.162,230.173,210500000.0
2007-03-28 13:25:00,230.183,230.201,230.14,230.171,140300000.0
2007-03-28 13:30:00,230.18,230.209,230.151,230.201,220000001.0
2007-03-28 13:35:00,230.194,230.209,230.154,230.179,200900000.0
2007-03-28 13:40:00,230.177,230.211,230.13,230.195,244599999.0
2007-03-28 13:45:00,230.19,230.303,230.184,230.272,223000000.0
2007-03-28 13:50:00,230.269,230.274,230.182,230.205,323000001.0
2007-03-28 13:55:00,230.241,230.364,230.229,230.29,219899999.0
2007-03-28 14:00:00,230.284,230.295,230.053,230.098,249200000.0
2007-03-28 14:05:00,230.132,230.212,230.085,230.198,114200000.0
2007-03-28 14:10:00,230.215,230.219,230.092,230.113,131500001.0
2007-03-28 14:15:00,230.118,230.141,229.972,230.018,197200000.0
2007-03-28 14:20:00,230.017,230.111,229.992,230.091,218000002.0
2007-03-28 14:25:00,230.098,230.13,229.993,230.045,244700000.0
2007-03-28 14:30:00,230.01,230.083,229.742,229.743,252800002.0
2007-03-28 14:35:00,229.755,229.784,229.64,229.784,224800000.0
2007-03-28 14:40:00,229.834,229.854,229.784,229.821,229100001.0
2007-03-28 14:45:00,229.808,229.942,229.786,229.911,275600002.0
2007-03-28 14:50:00,229.921,230.001,229.89,229.976,281200001.0
2007-03-28 14:55:00,229.989,230.089,229.989,230.088,168300000.0
2007-03-28 15:00:00,230.068,230.116,230.037,230.074,198200000.0
2007-03-28 15:05:00,230.075,230.147,230.026,230.038,258800001.0
2007-03-28 15:10:00,230.057,230.062,229.936,230.028,155300000.0
2007-03-28 15:15:00,230.033,230.033,229.895,229.94,255200000.0
2007-03-28 15:20:00,229.919,230.0,229.891,229.969,163799999.0
2007-03-28 15:25:00,229.965,230.109,229.945,230.109,279699999.0
2007-03-28 15:30:00,230.132,230.139,229.948,229.948,269400002.0
2007-03-28 15:35:00,229.957,229.999,229.892,229.987,202600002.0
2007-03-28 15:40:00,229.992,230.004,229.89,229.953,226000001.0
2007-03-28 15:45:00,229.969,229.969,229.902,229.939,257900001.0
2007-03-28 15:50:00,229.927,229.932,229.651,229.7,220499999.0
2007-03-28 15:55:00,229.688,229.688,229.419,229.43,189800000.0
2007-03-28 16:00:00,229.438,229.509,229.364,229.445,205000000.0
2007-03-28 16:05:00,229.461,229.612,229.453,229.524,214299999.0
2007-03-28 16:10:00,229.517,229.69,229.517,229.627,188500001.0
2007-03-28 16:15:00,229.666,229.682,229.629,229.659,254699999.0
2007-03-28 16:20:00,229.675,229.7,229.562,229.603,170700000.0
2007-03-28 16:25:00,229.589,229.643,229.482,229.603,229200001.0
2007-03-28 16:30:00,229.58,229.656,229.357,229.382,205599999.0
2007-03-28 16:35:00,229.29,229.366,229.203,229.309,231800000.0
2007-03-28 16:40:00,229.257,229.257,228.906,228.957,264200000.0
2007-03-28 16:45:00,228.936,229.124,228.816,229.01,196800000.0
2007-03-28 16:50:00,229.011,229.022,228.846,228.862,225500000.0
2007-03-28 16:55:00,228.865,229.0,228.765,228.882,270800001.0
2007-03-28 17:00:00,228.853,228.963,228.833,228.895,243000001.0
2007-03-28 17:05:00,228.904,229.313,228.899,229.251,197900001.0
2007-03-28 17:10:00,229.266,229.291,229.069,229.088,202000000.0
2007-03-28 17:15:00,229.075,229.206,229.075,229.179,271400001.0
2007-03-28 17:20:00,229.194,229.244,229.083,229.106,340200002.0
2007-03-28 17:25:00,229.099,229.2,228.921,229.2,228500001.0
2007-03-28 17:30:00,229.202,229.3,229.181,229.204,258500000.0
2007-03-28 17:35:00,229.206,229.333,229.193,229.333,178700001.0
2007-03-28 17:40:00,229.34,229.349,229.137,229.227,243199998.0
2007-03-28 17:45:00,229.232,229.265,229.184,229.229,249599999.0
2007-03-28 17:50:00,229.23,229.23,228.984,228.984,183599999.0
2007-03-28 17:55:00,228.957,229.098,228.9,229.083,231800000.0
2007-03-28 18:00:00,229.04,229.194,229.005,229.194,309199999.0
2007-03-28 18:05:00,229.219,229.402,229.219,229.355,215900000.0
2007-03-28 18:10:00,229.351,229.407,229.215,229.23,240200000.0
2007-03-28 18:15:00,229.24,229.307,229.191,229.258,299200001.0
2007-03-28 18:20:00,229.297,229.568,229.297,229.53,271600000.0
2007-03-28 18:25:00,229.535,229.582,229.477,229.477,258800002.0
2007-03-28 18:30:00,229.446,229.468,229.363,229.463,271700000.0
2007-03-28 18:35:00,229.432,229.467,229.407,229.467,230100001.0
2007-03-28 18:40:00,229.476,229.498,229.451,229.472,251099999.0
2007-03-28 18:45:00,229.475,229.479,229.4,229.424,195900001.0
2007-03-28 18:50:00,229.421,229.534,229.392,229.514,310500001.0
2007-03-28 18:55:00,229.55,229.559,229.48,229.488,211800000.0
2007-03-28 19:00:00,229.515,229.524,229.458,229.476,281499997.0
2007-03-28 19:05:00,229.472,229.502,229.421,229.465,189800000.0
2007-03-28 19:10:00,229.445,229.465,229.372,229.405,222400001.0
2007-03-28 19:15:00,229.396,229.406,229.274,229.318,292100000.0
2007-03-28 19:20:00,229.321,229.333,229.281,229.316,192600001.0
2007-03-28 19:25:00,229.328,229.34,229.269,229.32,269199999.0
2007-03-28 19:30:00,229.31,229.344,229.273,229.327,272800000.0
2007-03-28 19:35:00,229.331,229.44,229.216,229.435,278900002.0
2007-03-28 19:40:00,229.439,229.494,229.392,229.485,175400001.0
2007-03-28 19:45:00,229.485,229.597,229.484,229.569,166800000.0
2007-03-28 19:50:00,229.556,229.572,229.466,229.466,232000001.0
2007-03-28 19:55:00,229.467,229.467,229.304,229.411,253500001.0
2007-03-28 20:00:00,229.413,229.5,229.413,229.447,238000000.0
2007-03-28 20:05:00,229.457,229.472,229.382,229.39,253000000.0
2007-03-28 20:10:00,229.378,229.399,229.295,229.362,243700001.0
2007-03-28 20:15:00,229.374,229.394,229.239,229.255,141400001.0
2007-03-28 20:20:00,229.256,229.271,229.149,229.17,250200001.0
2007-03-28 20:25:00,229.147,229.19,229.1,229.18,232400002.0
2007-03-28 20:30:00,229.188,229.282,229.188,229.222,193600001.0
2007-03-28 20:35:00,229.232,229.309,229.134,229.275,248500000.0
2007-03-28 20:40:00,229.278,229.287,229.215,229.255,179700000.0
2007-03-28 20:45:00,229.251,229.261,229.18,229.224,292600000.0
2007-03-28 20:50:00,229.212,229.223,229.146,229.146,172500000.0
2007-03-28 20:55:00,229.186,229.276,229.186,229.246,208200000.0
2007-03-28 21:00:00,229.262,229.338,229.241,229.331,193600000.0
2007-03-28 21:05:00,229.322,229.367,229.265,229.265,232900001.0
2007-03-28 21:10:00,229.298,229.345,229.279,229.325,249100001.0
2007-03-28 21:15:00,229.321,229.328,229.252,229.26,208799999.0
2007-03-28 21:20:00,229.253,229.381,229.218,229.373,229000000.0
2007-03-28 21:25:00,229.374,229.452,229.371,229.416,223399999.0
2007-03-28 21:30:00,229.406,229.45,229.384,229.421,223500001.0
2007-03-28 21:35:00,229.406,229.45,229.35,229.389,205799998.0
2007-03-28 21:40:00,229.399,229.458,229.385,229.443,226300000.0
2007-03-28 21:45:00,229.429,229.446,229.376,229.38,172500001.0
2007-03-28 21:50:00,229.375,229.387,229.229,229.237,233200000.0
2007-03-28 21:55:00,229.247,229.259,229.181,229.215,174300001.0
2007-03-28 22:00:00,229.203,229.219,229.15,229.189,283200001.0
2007-03-28 22:05:00,229.21,229.21,229.132,229.18,174400000.0
2007-03-28 22:10:00,229.156,229.198,229.125,229.162,229300000.0
2007-03-28 22:15:00,229.161,229.188,229.122,229.18,253500000.0
2007-03-28 22:20:00,229.169,229.191,229.118,229.173,210900000.0
2007-03-28 22:25:00,229.189,229.253,229.148,229.253,269699999.0
2007-03-28 22:30:00,229.228,229.32,229.228,229.32,241299999.0
2007-03-28 22:35:00,229.298,229.334,229.272,229.285,242400000.0
2007-03-28 22:40:00,229.276,229.299,229.14,229.177,248899998.0
2007-03-28 22:45:00,229.154,229.178,229.115,229.162,235299998.0
2007-03-28 22:50:00,229.158,229.193,229.112,229.179,226600001.0
2007-03-28 22:55:00,229.174,229.206,229.158,229.19,202600000.0
2007-03-28 23:00:00,229.173,229.173,229.091,229.091,159600000.0
2007-03-28 23:05:00,229.158,229.182,229.092,229.145,282000002.0
2007-03-28 23:10:00,229.162,229.233,229.157,229.23,166500000.0
2007-03-28 23:15:00,229.222,229.266,229.186,229.262,213100000.0
2007-03-28 23:20:00,229.254,229.292,229.216,229.245,281299999.0
2007-03-28 23:25:00,229.224,229.267,229.217,229.221,248500001.0
2007-03-28 23:30:00,229.23,229.265,229.202,229.246,241800000.0
2007-03-28 23:35:00,229.267,229.274,229.144,229.145,259999999.0
2007-03-28 23:40:00,229.183,229.263,229.16,229.237,282700000.0
2007-03-28 23:45:00,229.197,229.306,229.186,229.306,193800002.0
2007-03-28 23:50:00,229.301,229.324,229.219,229.271,252099998.0
2007-03-28 23:55:00,229.269,229.322,229.245,229.315,218000003.0
2007-03-29 00:00:00,229.317,229.398,229.317,229.381,159900000.0
2007-03-29 00:05:00,229.348,229.373,229.314,229.347,214600001.0
2007-03-29 00:10:00,229.391,229.415,229.337,229.412,195700000.0
2007-03-29 00:15:00,229.417,229.485,229.391,229.453,201900002.0
2007-03-29 00:20:00,229.445,229.512,229.397,229.416,200600001.0
2007-03-29 00:25:00,229.388,229.456,229.37,229.427,275500000.0
2007-03-29 00:30:00,229.442,229.442,229.371,229.382,206100000.0
2007-03-29 00:35:00,229.418,229.447,229.348,229.39,269100000.0
2007-03-29 00:40:00,229.366,229.366,229.277,229.291,203500000.0
2007-03-29 00:45:00,229.282,229.312,229.233,229.292,172400000.0
2007-03-29 00:50:00,229.327,229.327,229.211,229.286,231200002.0
2007-03-29 00:55:00,229.292,229.313,229.238,229.278,230300000.0
2007-03-29 01:00:00,229.255,229.393,229.242,229.331,299600000.0
2007-03-29 01:05:00,229.351,229.382,229.236,229.239,205500000.0
2007-03-29 01:10:00,229.295,229.378,229.239,229.342,218100001.0
2007-03-29 01:15:00,229.373,229.459,229.373,229.393,193900000.0
2007-03-29 01:20:00,229.376,229.413,229.341,229.365,192400001.0
2007-03-29 01:25:00,229.359,229.371,229.298,229.36,175100000.0
2007-03-29 01:30:00,229.319,229.473,229.312,229.433,210700000.0
2007-03-29 01:35:00,229.445,229.518,229.415,229.484,183700001.0
2007-03-29 01:40:00,229.457,229.508,229.448,229.493,253799998.0
2007-03-29 01:45:00,229.502,229.529,229.422,229.46,276800001.0
2007-03-29 01:50:00,229.478,229.511,229.433,229.481,243900000.0
2007-03-29 01:55:00,229.453,229.49,229.416,229.456,229300000.0
2007-03-29 02:00:00,229.455,229.684,229.455,229.634,218900000.0
2007-03-29 02:05:00,229.647,229.824,229.627,229.811,315400003.0
2007-03-29 02:10:00,229.819,229.878,229.784,229.855,186800000.0
2007-03-29 02:15:00,229.886,229.971,229.884,229.91,199400002.0
2007-03-29 02:20:00,229.922,230.01,229.899,229.978,278399998.0
2007-03-29 02:25:00,229.96,229.995,229.818,229.818,275299998.0
2007-03-29 02:30:00,229.816,229.821,229.732,229.743,177099999.0
2007-03-29 02:35:00,229.779,229.811,229.715,229.738,310399999.0
2007-03-29 02:40:00,229.745,229.812,229.637,229.671,186300000.0
2007-03-29 02:45:00,229.667,229.667,229.559,229.595,216100001.0
2007-03-29 02:50:00,229.591,229.591,229.183,229.183,252000001.0
2007-03-29 02:55:00,229.142,229.261,229.104,229.255,247500000.0
2007-03-29 03:00:00,229.258,229.36,229.239,229.313,220999999.0
2007-03-29 03:05:00,229.339,229.365,229.313,229.325,172800000.0
2007-03-29 03:10:00,229.313,229.364,229.259,229.357,193899998.0
2007-03-29 03:15:00,229.374,229.475,229.342,229.452,177699999.0
2007-03-29 03:20:00,229.444,229.479,229.375,229.471,214600000.0
2007-03-29 03:25:00,229.49,229.525,229.393,229.463,158799999.0
2007-03-29 03:30:00,229.435,229.509,229.418,229.505,242800001.0
2007-03-29 03:35:00,229.494,229.59,229.486,229.561,214799998.0
2007-03-29 03:40:00,229.586,229.709,229.492,229.673,278699997.0
2007-03-29 03:45:00,229.697,229.777,229.643,229.644,189300001.0
2007-03-29 03:50:00,229.623,229.666,229.557,229.648,303700001.0
2007-03-29 03:55:00,229.614,229.614,229.489,229.513,296800001.0
2007-03-29 04:00:00,229.512,229.655,229.498,229.588,235700000.0
2007-03-29 04:05:00,229.584,229.649,229.564,229.622,249100001.0
2007-03-29 04:10:00,229.653,229.701,229.636,229.676,260600000.0
2007-03-29 04:15:00,229.684,229.685,229.595,229.618,215999999.0
2007-03-29 04:20:00,229.611,229.633,229.581,229.6,215500000.0
2007-03-29 04:25:00,229.595,229.668,229.564,229.654,311100000.0
2007-03-29 04:30:00,229.681,229.703,229.641,229.655,273299999.0
2007-03-29 04:35:00,229.662,229.673,229.564,229.609,229499999.0
2007-03-29 04:40:00,229.66,229.712,229.586,229.705,260899999.0
2007-03-29 04:45:00,229.715,229.715,229.647,229.66,239800002.0
2007-03-29 04:50:00,229.672,229.709,229.644,229.689,252000000.0
2007-03-29 04:55:00,229.689,229.689,229.625,229.63,160000000.0
2007-03-29 05:00:00,229.614,229.776,229.583,229.735,388899996.0
2007-03-29 05:05:00,229.733,229.823,229.725,229.744,403900003.0
2007-03-29 05:10:00,229.743,229.816,229.689,229.798,345799999.0
2007-03-29 05:15:00,229.798,229.987,229.751,229.929,368000001.0
2007-03-29 05:20:00,229.922,229.964,229.912,229.947,311199999.0
2007-03-29 05:25:00,229.913,229.944,229.864,229.89,702799997.0
2007-03-29 05:30:00,229.898,229.985,229.852,229.959,626800002.0
2007-03-29 05:35:00,229.944,229.956,229.882,229.926,336600001.0
2007-03-29 05:40:00,229.928,230.053,229.894,230.053,581399999.0
2007-03-29 05:45:00,230.059,230.109,230.054,230.085,246300000.0
2007-03-29 05:50:00,230.118,230.246,230.079,230.184,342800001.0
2007-03-29 05:55:00,230.192,230.304,230.168,230.245,791999997.0
2007-03-29 06:00:00,230.291,230.392,230.287,230.335,416800003.0
2007-03-29 06:05:00,230.33,230.35,230.278,230.332,396100000.0
2007-03-29 06:10:00,230.309,230.346,230.285,230.317,527400000.0
2007-03-29 06:15:00,230.293,230.293,230.15,230.211,527800002.0
2007-03-29 06:20:00,230.234,230.234,230.126,230.142,245500000.0
2007-03-29 06:25:00,230.154,230.312,230.153,230.301,531500001.0
2007-03-29 06:30:00,230.3,230.314,230.175,230.183,823899996.0
2007-03-29 06:35:00,230.183,230.215,230.043,230.065,1167199999.0
2007-03-29 06:40:00,230.058,230.082,229.995,230.071,1156099998.0
2007-03-29 06:45:00,230.037,230.137,229.979,230.122,741999998.0
2007-03-29 06:50:00,230.115,230.119,230.01,230.1,791600003.0
2007-03-29 06:55:00,230.09,230.144,230.062,230.129,1390700001.0
2007-03-29 07:00:00,230.129,230.139,230.049,230.102,1813199993.0
2007-03-29 07:05:00,230.101,230.135,230.037,230.105,1102299996.0
2007-03-29 07:10:00,230.075,230.117,230.057,230.088,1042300005.0
2007-03-29 07:15:00,230.091,230.103,230.006,230.076,1579999993.0
2007-03-29 07:20:00,230.076,230.104,230.008,230.034,774999999.0
2007-03-29 07:25:00,230.031,230.145,230.027,230.044,1986299997.0
2007-03-29 07:30:00,230.013,230.05,229.892,229.892,1642399995.0
2007-03-29 07:35:00,229.877,229.977,229.851,229.964,1160999998.0
2007-03-29 07:40:00,229.968,229.988,229.91,229.965,761300001.0
2007-03-29 07:45:00,229.955,230.048,229.92,230.006,1153899999.0
2007-03-29 07:50:00,230.007,230.055,229.992,230.008,809100000.0
2007-03-29 07:55:00,230.012,230.035,229.939,229.998,514900000.0
2007-03-29 08:00:00,230.003,230.185,229.984,230.164,881000001.0
2007-03-29 08:05:00,230.165,230.308,230.129,230.28,818100000.0
2007-03-29 08:10:00,230.289,230.307,230.215,230.252,764100001.0
2007-03-29 08:15:00,230.234,230.32,230.225,230.285,1001700003.0
2007-03-29 08:20:00,230.299,230.394,230.299,230.342,975400002.0
2007-03-29 08:25:00,230.315,230.343,230.25,230.343,1250300003.0
2007-03-29 08:30:00,230.36,230.36,230.186,230.261,1346800002.0
2007-03-29 08:35:00,230.28,230.468,230.27,230.36,1036100002.0
2007-03-29 08:40:00,230.34,230.402,230.238,230.392,844300001.0
2007-03-29 08:45:00,230.391,230.559,230.364,230.451,667099999.0
2007-03-29 08:50:00,230.442,230.68,230.43,230.68,1481200002.0
2007-03-29 08:55:00,230.671,230.742,230.613,230.671,798200000.0
2007-03-29 09:00:00,230.689,230.772,230.635,230.683,1021699996.0
2007-03-29 09:05:00,230.679,230.679,230.54,230.585,1145799999.0
2007-03-29 09:10:00,230.578,230.594,230.48,230.52,748600000.0
2007-03-29 09:15:00,230.545,230.714,230.545,230.699,1327600002.0
2007-03-29 09:20:00,230.719,230.745,230.651,230.66,1174300001.0
2007-03-29 09:25:00,230.649,230.689,230.618,230.689,2015199999.0
2007-03-29 09:30:00,230.692,230.923,230.492,230.502,1983600000.0
2007-03-29 09:35:00,230.47,230.518,230.44,230.509,3031000006.0
2007-03-29 09:40:00,230.523,230.553,230.431,230.483,2472200005.0
2007-03-29 09:45:00,230.475,230.475,230.371,230.428,2309800005.0
2007-03-29 09:50:00,230.433,230.558,230.43,230.534,3204999994.0
2007-03-29 09:55:00,230.531,230.634,230.483,230.62,2507799998.0
2007-03-29 10:00:00,230.63,230.663,230.569,230.574,168799999.0
2007-03-29 10:05:00,230.634,230.834,230.634,230.798,212000001.0
2007-03-29 10:10:00,230.785,230.785,230.637,230.689,188000001.0
2007-03-29 10:15:00,230.715,230.799,230.684,230.778,303699999.0
2007-03-29 10:20:00,230.756,230.756,230.63,230.64,269599998.0
2007-03-29 10:25:00,230.646,230.656,230.588,230.6,348699999.0
2007-03-29 10:30:00,230.594,230.602,230.527,230.538,267500000.0
2007-03-29 10:35:00,230.521,230.566,230.473,230.551,222399999.0
2007-03-29 10:40:00,230.554,230.554,230.478,230.533,148900001.0
2007-03-29 10:45:00,230.521,230.551,230.479,230.503,273100000.0
2007-03-29 10:50:00,230.499,230.607,230.446,230.581,247000001.0
2007-03-29 10:55:00,230.599,230.608,230.533,230.534,268900001.0
2007-03-29 11:00:00,230.539,230.58,230.515,230.552,309500001.0
2007-03-29 11:05:00,230.566,230.623,230.552,230.592,183300002.0
2007-03-29 11:10:00,230.584,230.584,230.523,230.561,172999999.0
2007-03-29 11:15:00,230.565,230.657,230.555,230.635,231000000.0
2007-03-29 11:20:00,230.672,230.757,230.65,230.694,202100001.0
2007-03-29 11:25:00,230.653,230.669,230.595,230.613,241200000.0
2007-03-29 11:30:00,230.605,230.717,230.585,230.71,211300001.0
2007-03-29 11:35:00,230.708,230.727,230.641,230.66,165200000.0
2007-03-29 11:40:00,230.676,230.763,230.674,230.763,155599999.0
2007-03-29 11:45:00,230.757,230.757,230.63,230.657,246400001.0
2007-03-29 11:50:00,230.627,230.636,230.535,230.559,177000000.0
2007-03-29 11:55:00,230.57,230.645,230.552,230.595,232900002.0
2007-03-29 12:00:00,230.617,230.663,230.581,230.615,179700000.0
2007-03-29 12:05:00,230.628,230.637,230.587,230.625,238300001.0
2007-03-29 12:10:00,230.642,230.757,230.597,230.756,149999998.0
2007-03-29 12:15:00,230.744,230.757,230.616,230.675,265300000.0
2007-03-29 12:20:00,230.657,230.726,230.639,230.681,182300000.0
2007-03-29 12:25:00,230.67,230.684,230.603,230.603,270499999.0
2007-03-29 12:30:00,230.597,230.68,230.564,230.68,188200000.0
2007-03-29 12:35:00,230.666,230.706,230.631,230.697,198700000.0
2007-03-29 12:40:00,230.714,230.792,230.692,230.765,234700001.0
2007-03-29 12:45:00,230.76,230.802,230.743,230.745,197900000.0
2007-03-29 12:50:00,230.744,230.765,230.671,230.725,237999998.0
2007-03-29 12:55:00,230.74,230.766,230.683,230.766,323799998.0
2007-03-29 13:00:00,230.765,230.783,230.642,230.652,219099998.0
2007-03-29 13:05:00,230.646,230.704,230.622,230.676,212400000.0
2007-03-29 13:10:00,230.654,230.7,230.606,230.7,234800001.0
2007-03-29 13:15:00,230.695,230.695,230.643,230.676,238100000.0
2007-03-29 13:20:00,230.665,230.673,230.612,230.63,246699998.0
2007-03-29 13:25:00,230.606,230.626,230.577,230.579,331699998.0
2007-03-29 13:30:00,230.568,230.608,230.453,230.482,162899999.0
2007-03-29 13:35:00,230.494,230.529,230.449,230.469,156699997.0
2007-03-29 13:40:00,230.464,230.522,230.448,230.498,214200001.0
2007-03-29 13:45:00,230.482,230.482,230.412,230.427,159400001.0
2007-03-29 13:50:00,230.432,230.547,230.43,230.526,205800001.0
2007-03-29 13:55:00,230.517,230.602,230.482,230.602,150500000.0
2007-03-29 14:00:00,230.6,230.6,230.517,230.598,231499999.0
2007-03-29 14:05:00,230.614,230.641,230.586,230.6,184500000.0
2007-03-29 14:10:00,230.593,230.696,230.576,230.696,281300000.0
2007-03-29 14:15:00,230.707,230.758,230.676,230.737,230099999.0
2007-03-29 14:20:00,230.747,230.793,230.734,230.747,285000001.0
2007-03-29 14:25:00,230.728,230.801,230.668,230.668,209600000.0
2007-03-29 14:30:00,230.66,231.066,230.66,230.959,209699999.0
2007-03-29 14:35:00,230.968,231.211,230.963,231.122,271600001.0
2007-03-29 14:40:00,231.112,231.159,231.055,231.114,255699999.0
2007-03-29 14:45:00,231.081,231.163,231.038,231.077,224200001.0
2007-03-29 14:50:00,231.084,231.145,231.069,231.125,267100000.0
2007-03-29 14:55:00,231.128,231.151,231.072,231.087,205900001.0
2007-03-29 15:00:00,231.093,231.149,231.02,231.02,191300001.0
2007-03-29 15:05:00,231.023,231.081,230.957,230.99,202999999.0
2007-03-29 15:10:00,230.983,231.172,230.956,231.124,316300000.0
2007-03-29 15:15:00,231.121,231.14,231.048,231.048,231300001.0
2007-03-29 15:20:00,231.035,231.06,230.981,231.052,282800000.0
2007-03-29 15:25:00,230.998,231.142,230.988,231.141,252999999.0
2007-03-29 15:30:00,231.164,231.233,231.066,231.102,338299998.0
2007-03-29 15:35:00,231.072,231.072,230.971,230.975,153300000.0
2007-03-29 15:40:00,230.984,230.998,230.944,230.988,214899999.0
2007-03-29 15:45:00,230.985,231.057,230.935,231.055,288800000.0
2007-03-29 15:50:00,231.064,231.075,231.001,231.015,207500000.0
2007-03-29 15:55:00,231.012,231.13,230.979,231.106,235300001.0
2007-03-29 16:00:00,231.11,231.169,231.077,231.08,242499998.0
2007-03-29 16:05:00,231.098,231.146,231.034,231.09,247100001.0
2007-03-29 16:10:00,231.122,231.191,231.066,231.145,203800000.0
2007-03-29 16:15:00,231.15,231.325,231.147,231.325,280000001.0
2007-03-29 16:20:00,231.344,231.397,231.291,231.32,210200000.0
2007-03-29 16:25:00,231.316,231.324,231.174,231.174,312800000.0
2007-03-29 16:30:00,231.255,231.363,231.224,231.343,194200001.0
2007-03-29 16:35:00,231.332,231.412,231.291,231.412,112000001.0
2007-03-29 16:40:00,231.441,231.512,231.389,231.389,303200001.0
2007-03-29 16:45:00,231.366,231.412,231.33,231.343,244199999.0
2007-03-29 16:50:00,231.347,231.358,231.294,231.322,289100002.0
2007-03-29 16:55:00,231.362,231.446,231.312,231.408,224200000.0
2007-03-29 17:00:00,231.388,231.418,231.372,231.41,243999999.0
2007-03-29 17:05:00,231.425,231.458,231.39,231.455,228900000.0
2007-03-29 17:10:00,231.45,231.454,231.308,231.311,223700000.0
2007-03-29 17:15:00,231.315,231.39,231.301,231.39,250700001.0
2007-03-29 17:20:00,231.404,231.438,231.349,231.349,228600001.0
2007-03-29 17:25:00,231.36,231.403,231.328,231.39,175300000.0
2007-03-29 17:30:00,231.404,231.426,231.347,231.387,176000000.0
2007-03-29 17:35:00,231.383,231.47,231.383,231.432,218900000.0
2007-03-29 17:40:00,231.418,231.447,231.39,231.4,169000000.0
2007-03-29 17:45:00,231.418,231.425,231.336,231.336,344600000.0
2007-03-29 17:50:00,231.359,231.381,231.281,231.308,202199999.0
2007-03-29 17:55:00,231.3,231.327,231.07,231.079,233900000.0
2007-03-29 18:00:00,231.096,231.21,231.096,231.191,189100001.0
2007-03-29 18:05:00,231.171,231.237,231.171,231.198,266800001.0
2007-03-29 18:10:00,231.19,231.208,231.024,231.024,262700002.0
2007-03-29 18:15:00,231.026,231.061,230.997,231.01,195100000.0
2007-03-29 18:20:00,231.022,231.03,230.986,231.011,153400000.0
2007-03-29 18:25:00,231.011,231.109,230.907,230.907,247700002.0
2007-03-29 18:30:00,230.904,230.927,230.852,230.89,208499999.0
2007-03-29 18:35:00,230.891,231.141,230.878,231.116,207200000.0
2007-03-29 18:40:00,231.108,231.205,231.108,231.182,236699998.0
2007-03-29 18:45:00,231.202,231.267,231.155,231.252,291900000.0
2007-03-29 18:50:00,231.234,231.245,231.165,231.225,246400002.0
2007-03-29 18:55:00,231.218,231.286,231.178,231.184,142100000.0
2007-03-29 19:00:00,231.187,231.278,231.159,231.278,138100000.0
2007-03-29 19:05:00,231.29,231.293,231.207,231.251,248499999.0
2007-03-29 19:10:00,231.266,231.391,231.252,231.335,194300000.0
2007-03-29 19:15:00,231.342,231.342,231.228,231.279,190600000.0
2007-03-29 19:20:00,231.263,231.301,231.148,231.226,202299999.0
2007-03-29 19:25:00,231.21,231.312,231.202,231.306,279199999.0
2007-03-29 19:30:00,231.299,231.417,231.291,231.417,271200000.0
2007-03-29 19:35:00,231.393,231.531,231.389,231.441,224500000.0
2007-03-29 19:40:00,231.445,231.645,231.426,231.637,176499999.0
2007-03-29 19:45:00,231.653,231.729,231.579,231.579,202900000.0
2007-03-29 19:50:00,231.594,231.634,231.54,231.55,192300001.0
2007-03-29 19:55:00,231.547,231.568,231.463,231.51,284500002.0
2007-03-29 20:00:00,231.512,231.532,231.422,231.524,232700001.0
2007-03-29 20:05:00,231.54,231.551,231.402,231.42,181299999.0
2007-03-29 20:10:00,231.448,231.473,231.388,231.448,240000000.0
2007-03-29 20:15:00,231.437,231.446,231.345,231.397,198100000.0
2007-03-29 20:20:00,231.366,231.477,231.346,231.467,250900001.0
2007-03-29 20:25:00,231.476,231.493,231.378,231.47,183200001.0
2007-03-29 20:30:00,231.431,231.448,231.38,231.433,235300001.0
2007-03-29 20:35:00,231.435,231.462,231.396,231.408,148400000.0
2007-03-29 20:40:00,231.417,231.463,231.389,231.432,252800000.0
2007-03-29 20:45:00,231.421,231.462,231.405,231.416,249499999.0
2007-03-29 20:50:00,231.394,231.44,231.367,231.428,182900001.0
2007-03-29 20:55:00,231.413,231.486,231.411,231.447,212799999.0
2007-03-29 21:00:00,231.443,231.487,231.387,231.448,295800000.0
2007-03-29 21:05:00,231.443,231.508,231.416,231.501,216799999.0
2007-03-29 21:10:00,231.474,231.474,231.385,231.428,232200000.0
2007-03-29 21:15:00,231.443,231.467,231.396,231.408,182500000.0
2007-03-29 21:20:00,231.455,231.475,231.38,231.45,147899999.0
2007-03-29 21:25:00,231.48,231.488,231.45,231.469,213500000.0
2007-03-29 21:30:00,231.474,231.488,231.376,231.42,265000001.0
2007-03-29 21:35:00,231.424,231.463,231.36,231.442,271900000.0
2007-03-29 21:40:00,231.436,231.436,231.376,231.392,211100000.0
2007-03-29 21:45:00,231.402,231.415,231.362,231.385,271000000.0
2007-03-29 21:50:00,231.396,231.431,231.361,231.419,190900000.0
2007-03-29 21:55:00,231.42,231.464,231.391,231.444,320999999.0
2007-03-29 22:00:00,231.437,231.469,231.408,231.425,222299999.0
2007-03-29 22:05:00,231.412,231.461,231.392,231.432,217500000.0
2007-03-29 22:10:00,231.43,231.483,231.412,231.463,226899999.0
2007-03-29 22:15:00,231.448,231.448,231.373,231.441,210800000.0
2007-03-29 22:20:00,231.428,231.448,231.381,231.442,283699996.0
2007-03-29 22:25:00,231.434,231.434,231.364,231.398,226900001.0
2007-03-29 22:30:00,231.406,231.44,231.363,231.402,187700000.0
2007-03-29 22:35:00,231.434,231.459,231.369,231.438,246100000.0
2007-03-29 22:40:00,231.427,231.501,231.393,231.45,229100002.0
2007-03-29 22:45:00,231.431,231.629,231.405,231.588,235700001.0
2007-03-29 22:50:00,231.58,231.667,231.54,231.652,196899999.0
2007-03-29 22:55:00,231.675,231.675,231.57,231.601,211699999.0
2007-03-29 23:00:00,231.579,231.591,231.495,231.51,163200001.0
2007-03-29 23:05:00,231.538,231.566,231.509,231.509,290799999.0
2007-03-29 23:10:00,231.523,231.626,231.523,231.572,156900000.0
2007-03-29 23:15:00,231.569,231.646,231.56,231.613,202299999.0
2007-03-29 23:20:00,231.655,231.669,231.609,231.645,185000000.0
2007-03-29 23:25:00,231.624,231.644,231.575,231.604,227999999.0
2007-03-29 23:30:00,231.588,231.699,231.576,231.686,203400000.0
2007-03-29 23:35:00,231.663,231.691,231.627,231.639,232500000.0
2007-03-29 23:40:00,231.663,231.677,231.642,231.655,253500000.0
2007-03-29 23:45:00,231.64,231.676,231.594,231.646,240600001.0
2007-03-29 23:50:00,231.637,231.656,231.57,231.593,198600000.0
2007-03-29 23:55:00,231.587,231.705,231.56,231.705,289800002.0
2007-03-30 00:00:00,231.707,231.707,231.625,231.635,198500001.0
2007-03-30 00:05:00,231.606,231.651,231.567,231.567,201400000.0
2007-03-30 00:10:00,231.596,231.606,231.519,231.537,329299999.0
2007-03-30 00:15:00,231.543,231.595,231.499,231.592,254100002.0
2007-03-30 00:20:00,231.603,231.632,231.563,231.601,226800001.0
2007-03-30 00:25:00,231.609,231.609,231.542,231.586,194900001.0
2007-03-30 00:30:00,231.59,231.59,231.494,231.543,218000000.0
2007-03-30 00:35:00,231.529,231.536,231.415,231.479,235500002.0
2007-03-30 00:40:00,231.463,231.489,231.422,231.471,240899999.0
2007-03-30 00:45:00,231.465,231.571,231.438,231.527,201999999.0
2007-03-30 00:50:00,231.535,231.627,231.535,231.596,317700000.0
2007-03-30 00:55:00,231.597,231.602,231.542,231.567,210999998.0
2007-03-30 01:00:00,231.562,231.567,231.484,231.516,232600001.0
2007-03-30 01:05:00,231.528,231.537,231.463,231.463,184200001.0
2007-03-30 01:10:00,231.496,231.531,231.431,231.465,273899999.0
2007-03-30 01:15:00,231.48,231.508,231.44,231.477,197300000.0
2007-03-30 01:20:00,231.512,231.564,231.489,231.55,182000000.0
2007-03-30 01:25:00,231.544,231.726,231.544,231.641,167200000.0
2007-03-30 01:30:00,231.703,231.784,231.643,231.68,259299999.0
2007-03-30 01:35:00,231.659,231.738,231.656,231.698,278899999.0
2007-03-30 01:40:00,231.709,231.777,231.61,231.739,185799999.0
2007-03-30 01:45:00,231.735,231.758,231.699,231.736,216799999.0
2007-03-30 01:50:00,231.703,231.703,231.564,231.628,279600000.0
2007-03-30 01:55:00,231.664,231.766,231.664,231.744,223199999.0
2007-03-30 02:00:00,231.771,231.828,231.762,231.811,240599999.0
2007-03-30 02:05:00,231.824,231.842,231.743,231.799,256199999.0
2007-03-30 02:10:00,231.806,231.887,231.793,231.837,314300001.0
2007-03-30 02:15:00,231.835,231.841,231.765,231.795,149000000.0
2007-03-30 02:20:00,231.786,231.808,231.709,231.731,240499999.0
2007-03-30 02:25:00,231.728,231.769,231.627,231.63,190800000.0
2007-03-30 02:30:00,231.647,231.647,231.54,231.568,227500001.0
2007-03-30 02:35:00,231.547,231.687,231.502,231.634,172100000.0
2007-03-30 02:40:00,231.639,231.672,231.531,231.542,233699999.0
2007-03-30 02:45:00,231.543,231.573,231.483,231.494,251300001.0
2007-03-30 02:50:00,231.458,231.598,231.315,231.598,245700003.0
2007-03-30 02:55:00,231.597,231.746,231.555,231.582,261000002.0
2007-03-30 03:00:00,231.557,231.557,231.455,231.455,209300000.0
2007-03-30 03:05:00,231.461,231.489,231.334,231.338,219100000.0
2007-03-30 03:10:00,231.331,231.395,231.311,231.39,211100000.0
2007-03-30 03:15:00,231.383,231.383,231.255,231.313,136399999.0
2007-03-30 03:20:00,231.339,231.365,231.174,231.178,169300001.0
2007-03-30 03:25:00,231.159,231.176,231.067,231.157,217400000.0
2007-03-30 03:30:00,231.158,231.247,231.158,231.212,225900002.0
2007-03-30 03:35:00,231.222,231.222,231.032,231.048,250799996.0
2007-03-30 03:40:00,231.056,231.137,231.056,231.118,286200001.0
2007-03-30 03:45:00,231.127,231.134,231.066,231.118,284500001.0
2007-03-30 03:50:00,231.121,231.18,231.091,231.163,209900000.0
2007-03-30 03:55:00,231.176,231.202,231.117,231.12,236900001.0
2007-03-30 04:00:00,231.1,231.1,230.936,230.955,224700000.0
2007-03-30 04:05:00,230.949,230.998,230.91,230.997,230400000.0
2007-03-30 04:10:00,230.994,231.026,230.928,230.928,188700000.0
2007-03-30 04:15:00,230.938,230.947,230.712,230.715,241500000.0
2007-03-30 04:20:00,230.736,230.845,230.736,230.799,219100000.0
2007-03-30 04:25:00,230.792,230.8,230.573,230.702,301000000.0
2007-03-30 04:30:00,230.741,230.86,230.741,230.848,174100000.0
2007-03-30 04:35:00,230.824,230.86,230.805,230.86,199900000.0
2007-03-30 04:40:00,230.89,230.947,230.86,230.941,289900001.0
2007-03-30 04:45:00,230.989,231.057,230.946,230.995,271300000.0
2007-03-30 04:50:00,230.982,231.068,230.982,231.033,237800000.0
2007-03-30 04:55:00,231.042,231.047,230.967,230.967,184100001.0
2007-03-30 05:00:00,230.971,231.048,230.928,230.964,354800001.0
2007-03-30 05:05:00,230.985,231.039,230.923,231.024,349600002.0
2007-03-30 05:10:00,231.0,231.053,230.981,231.044,325800001.0
2007-03-30 05:15:00,231.04,231.047,230.985,231.034,356800000.0
2007-03-30 05:20:00,231.036,231.068,230.978,231.014,307099999.0
2007-03-30 05:25:00,231.0,231.062,230.976,231.062,763400000.0
2007-03-30 05:30:00,231.085,231.173,231.029,231.068,496800000.0
2007-03-30 05:35:00,231.052,231.072,230.968,231.003,400500001.0
2007-03-30 05:40:00,230.991,231.15,230.976,231.148,640000002.0
2007-03-30 05:45:00,231.176,231.249,231.176,231.23,248799999.0
2007-03-30 05:50:00,231.235,231.324,231.204,231.256,314300003.0
2007-03-30 05:55:00,231.253,231.334,231.23,231.252,1020600000.0
2007-03-30 06:00:00,231.264,231.335,231.107,231.129,351499999.0
2007-03-30 06:05:00,231.117,231.117,231.034,231.07,336300003.0
2007-03-30 06:10:00,231.047,231.079,230.984,231.072,449000000.0
2007-03-30 06:15:00,231.063,231.159,231.004,231.122,539599999.0
2007-03-30 06:20:00,231.103,231.162,231.084,231.113,425499998.0
2007-03-30 06:25:00,231.129,231.378,231.129,231.365,519900002.0
2007-03-30 06:30:00,231.39,231.466,231.358,231.378,815600001.0
2007-03-30 06:35:00,231.384,231.395,231.277,231.348,1090600000.0
2007-03-30 06:40:00,231.35,231.443,231.303,231.413,898799999.0
2007-03-30 06:45:00,231.425,231.467,231.391,231.455,932000002.0
2007-03-30 06:50:00,231.466,231.484,231.391,231.424,790600000.0
2007-03-30 06:55:00,231.42,231.48,231.389,231.447,1415699997.0
2007-03-30 07:00:00,231.435,231.451,231.368,231.425,1755299997.0
2007-03-30 07:05:00,231.423,231.438,231.337,231.375,1177099998.0
2007-03-30 07:10:00,231.376,231.427,231.342,231.416,988099999.0
2007-03-30 07:15:00,231.415,231.42,231.331,231.41,1496900000.0
2007-03-30 07:20:00,231.404,231.468,231.39,231.45,878399998.0
2007-03-30 07:25:00,231.469,231.51,231.419,231.468,1877999998.0
2007-03-30 07:30:00,231.46,231.478,231.128,231.181,1608700004.0
2007-03-30 07:35:00,231.186,231.244,231.142,231.205,1034599995.0
2007-03-30 07:40:00,231.175,231.175,230.94,230.957,854100002.0
2007-03-30 07:45:00,230.949,231.032,230.918,230.981,1304500002.0
2007-03-30 07:50:00,230.975,231.039,230.919,230.955,834400001.0
2007-03-30 07:55:00,230.955,230.973,230.915,230.938,593800000.0
2007-03-30 08:00:00,230.937,230.972,230.865,230.903,886600001.0
2007-03-30 08:05:00,230.912,231.054,230.839,231.054,792900003.0
2007-03-30 08:10:00,231.042,231.125,230.997,231.043,774500001.0
2007-03-30 08:15:00,231.043,231.116,231.019,231.04,1109700002.0
2007-03-30 08:20:00,231.031,231.063,230.954,231.019,1076100004.0
2007-03-30 08:25:00,231.004,231.16,230.909,231.089,1126200000.0
2007-03-30 08:30:00,231.104,231.245,231.073,231.212,1290700002.0
2007-03-30 08:35:00,231.194,231.194,231.075,231.165,943200001.0
2007-03-30 08:40:00,231.171,231.257,231.134,231.163,844500000.0
2007-03-30 08:45:00,231.166,231.205,231.156,231.178,818900000.0
2007-03-30 08:50:00,231.17,231.216,231.139,231.198,1375099999.0
2007-03-30 08:55:00,231.184,231.298,231.083,231.257,833800000.0
2007-03-30 09:00:00,231.277,231.466,231.24,231.375,1090600004.0
2007-03-30 09:05:00,231.364,231.37,231.264,231.272,1145400004.0
2007-03-30 09:10:00,231.26,231.261,231.087,231.157,801100000.0
2007-03-30 09:15:00,231.164,231.3,230.978,231.017,1281600001.0
2007-03-30 09:20:00,231.027,231.135,231.023,231.132,1234000000.0
2007-03-30 09:25:00,231.16,231.348,231.159,231.22,2033900001.0
2007-03-30 09:30:00,231.232,231.237,231.072,231.103,2187500003.0
2007-03-30 09:35:00,231.089,231.118,231.017,231.103,2850000001.0
2007-03-30 09:40:00,231.121,231.14,230.995,231.019,2428199998.0
2007-03-30 09:45:00,231.015,231.015,230.874,230.913,2333799997.0
2007-03-30 09:50:00,230.929,230.979,230.732,230.781,3183900001.0
2007-03-30 09:55:00,230.773,230.912,230.773,230.861,2452199994.0
2007-03-30 10:00:00,230.862,230.873,230.665,230.788,264800001.0
2007-03-30 10:05:00,230.827,230.827,230.715,230.796,228899999.0
2007-03-30 10:10:00,230.808,230.936,230.797,230.925,247700003.0
2007-03-30 10:15:00,230.923,231.077,230.898,231.059,245200001.0
2007-03-30 10:20:00,231.1,231.264,231.095,231.147,159800000.0
2007-03-30 10:25:00,231.146,231.146,231.017,231.052,227100001.0
2007-03-30 10:30:00,231.042,231.072,230.985,231.071,279500000.0
2007-03-30 10:35:00,231.056,231.11,231.038,231.091,249800002.0
2007-03-30 10:40:00,231.124,231.124,230.936,230.986,264900002.0
2007-03-30 10:45:00,230.993,231.012,230.907,230.917,262399998.0
2007-03-30 10:50:00,230.92,231.042,230.888,231.042,189400001.0
2007-03-30 10:55:00,231.043,231.063,231.0,231.0,228299999.0
2007-03-30 11:00:00,231.007,231.088,231.004,231.016,260600000.0
2007-03-30 11:05:00,231.012,231.115,230.967,231.072,242900000.0
2007-03-30 11:10:00,231.091,231.091,230.993,231.055,199299999.0
2007-03-30 11:15:00,231.067,231.161,231.063,231.154,202800002.0
2007-03-30 11:20:00,231.129,231.144,231.078,231.091,189600000.0
2007-03-30 11:25:00,231.084,231.108,230.983,231.01,189200002.0
2007-03-30 11:30:00,230.997,231.089,230.96,231.014,260200003.0
2007-03-30 11:35:00,230.995,231.053,230.907,230.91,205800000.0
2007-03-30 11:40:00,230.941,231.018,230.928,231.018,159400000.0
2007-03-30 11:45:00,231.008,231.083,231.003,231.083,281800003.0
2007-03-30 11:50:00,231.078,231.222,231.055,231.163,269000001.0
2007-03-30 11:55:00,231.168,231.233,231.102,231.233,188200001.0
2007-03-30 12:00:00,231.273,231.279,231.167,231.167,247599999.0
2007-03-30 12:05:00,231.223,231.223,231.157,231.157,199600000.0
2007-03-30 12:10:00,231.154,231.214,231.14,231.175,221799999.0
2007-03-30 12:15:00,231.174,231.177,231.097,231.115,244600001.0
2007-03-30 12:20:00,231.109,231.187,231.107,231.133,217199999.0
2007-03-30 12:25:00,231.092,231.109,230.885,230.917,253700000.0
2007-03-30 12:30:00,230.937,230.951,230.862,230.87,239800001.0
2007-03-30 12:35:00,230.882,230.964,230.882,230.919,222500002.0
2007-03-30 12:40:00,230.935,231.055,230.935,231.029,222500000.0
2007-03-30 12:45:00,231.025,231.091,231.017,231.091,251300001.0
2007-03-30 12:50:00,231.097,231.15,231.043,231.093,237100000.0
2007-03-30 12:55:00,231.093,231.151,231.091,231.109,262200000.0
2007-03-30 13:00:00,231.103,231.116,231.013,231.093,191899999.0
2007-03-30 13:05:00,231.088,231.135,231.049,231.122,201600000.0
2007-03-30 13:10:00,231.139,231.207,231.123,231.2,160600000.0
2007-03-30 13:15:00,231.208,231.276,231.186,231.264,172599998.0
2007-03-30 13:20:00,231.257,231.338,231.257,231.335,216099998.0
2007-03-30 13:25:00,231.37,231.425,231.351,231.365,191099999.0
2007-03-30 13:30:00,231.365,231.4,231.325,231.353,252100001.0
2007-03-30 13:35:00,231.372,231.38,231.319,231.368,268599998.0
2007-03-30 13:40:00,231.353,231.359,231.153,231.196,168100001.0
2007-03-30 13:45:00,231.214,231.339,231.194,231.267,244200002.0
2007-03-30 13:50:00,231.273,231.306,231.22,231.261,270100000.0
2007-03-30 13:55:00,231.265,231.306,231.243,231.285,229500000.0
2007-03-30 14:00:00,231.263,231.313,231.202,231.306,176199999.0
2007-03-30 14:05:00,231.303,231.362,231.282,231.345,207500002.0
2007-03-30 14:10:00,231.35,231.434,231.35,231.381,301699999.0
2007-03-30 14:15:00,231.392,231.43,231.305,231.329,309799999.0
2007-03-30 14:20:00,231.328,231.328,231.208,231.263,228400000.0
2007-03-30 14:25:00,231.255,231.265,231.036,231.082,250599999.0
2007-03-30 14:30:00,231.128,231.191,231.079,231.188,242599999.0
2007-03-30 14:35:00,231.235,231.477,231.221,231.425,204400000.0
2007-03-30 14:40:00,231.399,231.44,231.375,231.4,212800000.0
2007-03-30 14:45:00,231.42,231.473,231.25,231.351,300099998.0
2007-03-30 14:50:00,231.357,231.527,231.288,231.444,192299999.0
2007-03-30 14:55:00,231.408,231.412,231.273,231.282,235799999.0
2007-03-30 15:00:00,231.27,231.414,231.268,231.406,259399999.0
2007-03-30 15:05:00,231.439,231.609,231.439,231.606,234500000.0
2007-03-30 15:10:00,231.64,231.659,231.504,231.532,156700001.0
2007-03-30 15:15:00,231.527,231.589,231.463,231.565,171900000.0
2007-03-30 15:20:00,231.565,231.608,231.461,231.468,286200000.0
2007-03-30 15:25:00,231.497,231.538,231.439,231.462,231000000.0
2007-03-30 15:30:00,231.455,231.52,231.418,231.491,183900001.0
2007-03-30 15:35:00,231.504,231.573,231.499,231.499,250200000.0
2007-03-30 15:40:00,231.514,231.514,231.428,231.473,180900001.0
2007-03-30 15:45:00,231.482,231.572,231.395,231.401,295200000.0
2007-03-30 15:50:00,231.397,231.471,231.281,231.432,233500000.0
2007-03-30 15:55:00,231.431,231.431,231.303,231.313,248700001.0
2007-03-30 16:00:00,231.315,231.485,231.277,231.365,217200000.0
2007-03-30 16:05:00,231.38,231.592,231.342,231.573,168300001.0
2007-03-30 16:10:00,231.559,231.582,231.482,231.521,183400000.0
2007-03-30 16:15:00,231.517,231.585,231.496,231.506,193099999.0
2007-03-30 16:20:00,231.472,231.499,231.422,231.439,306800001.0
2007-03-30 16:25:00,231.429,231.662,231.401,231.66,223700000.0
2007-03-30 16:30:00,231.664,231.685,231.588,231.68,188499998.0
2007-03-30 16:35:00,231.681,231.878,231.667,231.875,196399999.0
2007-03-30 16:40:00,231.889,231.906,231.732,231.732,329000001.0
2007-03-30 16:45:00,231.739,231.769,231.704,231.74,258200000.0
2007-03-30 16:50:00,231.748,231.748,231.622,231.647,278899999.0
2007-03-30 16:55:00,231.651,231.667,231.591,231.591,154800001.0
2007-03-30 17:00:00,231.536,231.698,231.517,231.698,170300001.0
2007-03-30 17:05:00,231.719,231.805,231.454,231.543,190300000.0
2007-03-30 17:10:00,231.57,231.703,231.321,231.328,237399999.0
2007-03-30 17:15:00,231.335,231.442,231.207,231.417,205500000.0
2007-03-30 17:20:00,231.486,231.692,231.486,231.675,334299997.0
2007-03-30 17:25:00,231.671,231.671,231.35,231.439,212500000.0
2007-03-30 17:30:00,231.513,231.655,231.502,231.503,224699998.0
2007-03-30 17:35:00,231.471,231.58,231.395,231.463,278199999.0
2007-03-30 17:40:00,231.5,231.58,231.314,231.405,247099999.0
2007-03-30 17:45:00,231.375,231.386,231.049,231.203,247600001.0
2007-03-30 17:50:00,231.205,231.536,231.19,231.362,235500001.0
2007-03-30 17:55:00,231.35,231.514,231.252,231.393,306600003.0
2007-03-30 18:00:00,231.383,231.395,231.22,231.32,2319899995.0
2007-03-30 18:05:00,231.345,231.43,231.15,231.39,3266099991.0
2007-03-30 18:10:00,231.4,231.49,231.105,231.105,2070499999.0
2007-03-30 18:15:00,231.105,231.23,231.01,231.23,2275700001.0
2007-03-30 18:20:00,231.26,231.35,231.19,231.22,3491100005.0
2007-03-30 18:25:00,231.24,231.32,231.19,231.29,1948400007.0
2007-03-30 18:30:00,231.31,231.46,231.29,231.35,1893699999.0
2007-03-30 18:35:00,231.33,231.41,231.33,231.37,1397000002.0
2007-03-30 18:40:00,231.37,231.43,231.345,231.39,1458100004.0
2007-03-30 18:45:00,231.4,231.46,231.36,231.46,712299999.0
2007-03-30 18:50:00,231.47,231.5,231.37,231.37,1099899998.0
2007-03-30 18:55:00,231.37,231.49,231.36,231.47,1186200006.0
2007-03-30 19:00:00,231.46,231.58,231.46,231.56,1019000002.0
2007-03-30 19:05:00,231.56,231.64,231.54,231.61,1654600004.0
2007-03-30 19:10:00,231.59,231.59,231.505,231.51,649700001.0
2007-03-30 19:15:00,231.5,231.52,231.47,231.49,1015699997.0
2007-03-30 19:20:00,231.49,231.51,231.455,231.51,909799995.0
2007-03-30 19:25:00,231.51,231.7,231.49,231.64,1540100000.0
2007-03-30 19:30:00,231.64,231.67,231.565,231.57,715599998.0
2007-03-30 19:35:00,231.57,231.63,231.55,231.62,1145799995.0
2007-03-30 19:40:00,231.62,231.71,231.53,231.55,1563300008.0
2007-03-30 19:45:00,231.56,231.65,231.54,231.63,475500002.0
2007-03-30 19:50:00,231.63,231.65,231.57,231.62,575900001.0
2007-03-30 19:55:00,231.61,231.64,231.57,231.62,720700001.0
2007-03-30 20:00:00,231.62,231.68,231.58,231.66,681700000.0
2007-03-30 20:05:00,231.66,231.7,231.59,231.67,1691699999.0
2007-03-30 20:10:00,231.67,231.81,231.65,231.67,2527100000.0
2007-03-30 20:15:00,231.66,231.73,231.635,231.7,777700004.0
2007-03-30 20:20:00,231.7,231.77,231.68,231.7,950500004.0
2007-03-30 20:25:00,231.7,231.82,231.62,231.81,1636100006.0
2007-03-30 20:30:00,231.81,231.86,231.7,231.72,1647399997.0
2007-03-30 20:35:00,231.72,231.815,231.72,231.795,563900001.0
2007-03-30 20:40:00,231.79,231.83,231.73,231.83,1726100003.0
2007-03-30 20:45:00,231.84,231.89,231.765,231.78,1059099999.0
2007-03-30 20:50:00,231.77,231.84,231.73,231.82,992899996.0
2007-03-30 20:55:00,231.82,231.85,231.74,231.78,1515400000.0
2007-03-30 21:00:00,231.78,231.78,231.67,231.72,1638900001.0
2007-03-30 21:05:00,231.72,231.74,231.66,231.67,590800002.0
2007-03-30 21:10:00,231.68,231.78,231.67,231.76,746499997.0
2007-03-30 21:15:00,231.77,231.96,231.76,231.96,1010600003.0
2007-03-30 21:20:00,231.94,232.0,231.84,231.89,1054700001.0
2007-03-30 21:25:00,231.89,231.93,231.88,231.9,954599999.0
2007-03-30 21:30:00,231.9,231.9,231.84,231.85,650499997.0
2007-03-30 21:35:00,231.85,231.86,231.82,231.82,171200000.0
2007-03-30 21:40:00,231.81,231.9,231.81,231.89,438099999.0
2007-03-30 21:45:00,231.9,231.9,231.835,231.86,400900001.0
2007-03-30 21:50:00,231.88,231.88,231.782,231.85,228200000.0
2007-03-30 21:55:00,231.86,231.89,231.78,231.845,346600001.0
2007-03-30 22:00:00,231.845,231.89,231.82,231.85,634299995.0
2007-03-30 22:05:00,231.84,231.84,231.82,231.83,187800000.0
2007-03-30 22:10:00,231.83,231.85,231.795,231.82,317599997.0
2007-03-30 22:15:00,231.83,231.89,231.83,231.84,552699998.0
2007-03-30 22:20:00,231.85,231.85,231.795,231.8,169700000.0
2007-03-30 22:25:00,231.795,231.84,231.79,231.82,516200000.0
2007-03-30 22:30:00,231.82,231.85,231.79,231.85,564600004.0
2007-03-30 22:35:00,231.845,231.85,231.76,231.78,277700000.0
2007-03-30 22:40:00,231.79,231.89,231.78,231.89,201700000.0
2007-03-30 22:45:00,231.885,231.92,231.855,231.895,199200000.0
2007-03-30 22:50:00,231.895,231.905,231.84,231.89,228600000.0
2007-03-30 22:55:00,231.85,231.895,231.81,231.84,200900000.0
2007-04-01 23:00:00,231.37,231.443,231.35,231.42,98800000.0
2007-04-01 23:05:00,231.4,231.41,231.155,231.31,163500000.0
2007-04-01 23:10:00,231.31,231.45,231.3,231.43,150100000.0
2007-04-01 23:15:00,231.45,231.47,231.36,231.41,359400000.0
2007-04-01 23:20:00,231.41,231.42,231.285,231.36,201900000.0
2007-04-01 23:25:00,231.334,231.362,231.325,231.36,171100000.0
2007-04-01 23:30:00,231.37,231.38,231.348,231.348,116300000.0
2007-04-01 23:35:00,231.36,231.45,231.32,231.44,230900000.0
2007-04-01 23:40:00,231.43,231.43,231.3,231.42,399300000.0
2007-04-01 23:45:00,231.4,231.44,231.35,231.4,185900000.0
2007-04-01 23:50:00,231.4,231.4,231.29,231.34,293500000.0
2007-04-01 23:55:00,231.38,231.39,231.28,231.35,506300002.0
2007-04-02 00:00:00,231.29,231.4,231.29,231.31,826000006.0
2007-04-02 00:05:00,231.31,231.36,231.24,231.29,787299994.0
2007-04-02 00:10:00,231.248,231.3,231.23,231.3,481799999.0
2007-04-02 00:15:00,231.31,231.37,231.26,231.27,456799999.0
2007-04-02 00:20:00,231.29,231.38,231.27,231.38,655300000.0
2007-04-02 00:25:00,231.38,231.44,231.336,231.43,606500001.0
2007-04-02 00:30:00,231.43,231.59,231.43,231.5,1468799998.0
2007-04-02 00:35:00,231.49,231.63,231.49,231.63,254800000.0
2007-04-02 00:40:00,231.64,231.69,231.63,231.66,382700000.0
2007-04-02 00:45:00,231.66,231.75,231.57,231.65,1836100002.0
2007-04-02 00:50:00,231.624,231.73,231.595,231.67,1451100002.0
2007-04-02 00:55:00,231.69,231.77,231.62,231.66,723700001.0
2007-04-02 01:00:00,231.68,231.73,231.63,231.68,2384700007.0
2007-04-02 01:05:00,231.68,231.725,231.63,231.725,536499999.0
2007-04-02 01:10:00,231.74,231.76,231.72,231.755,143100000.0
2007-04-02 01:15:00,231.75,231.755,231.643,231.665,195300000.0
2007-04-02 01:20:00,231.68,231.85,231.66,231.725,431099999.0
2007-04-02 01:25:00,231.725,231.74,231.69,231.71,325599999.0
2007-04-02 01:30:00,231.7,231.72,231.57,231.575,564100005.0
2007-04-02 01:35:00,231.59,231.59,231.55,231.56,217400000.0
2007-04-02 01:40:00,231.56,231.67,231.555,231.645,433400000.0
2007-04-02 01:45:00,231.645,231.69,231.605,231.66,513900000.0
2007-04-02 01:50:00,231.73,231.94,231.305,231.51,1548300001.0
2007-04-02 01:55:00,231.515,231.775,231.38,231.73,2121800009.0
2007-04-02 02:00:00,231.72,231.86,231.68,231.85,1754699996.0
2007-04-02 02:05:00,231.845,231.99,231.745,231.99,1511299999.0
2007-04-02 02:10:00,231.99,232.13,231.96,232.07,3007800000.0
2007-04-02 02:15:00,232.07,232.22,232.05,232.17,2633600000.0
2007-04-02 02:20:00,232.165,232.19,232.08,232.08,2300199994.0
2007-04-02 02:25:00,232.07,232.085,231.94,232.02,1015099998.0
2007-04-02 02:30:00,232.02,232.09,231.99,232.06,808200000.0
2007-04-02 02:35:00,232.06,232.12,232.06,232.105,483500000.0
2007-04-02 02:40:00,232.115,232.14,231.88,231.97,1265299996.0
2007-04-02 02:45:00,231.95,232.02,231.94,231.97,831799998.0
2007-04-02 02:50:00,231.95,232.03,231.95,231.99,1329600000.0
2007-04-02 02:55:00,231.98,232.05,231.94,232.05,820500001.0
2007-04-02 03:00:00,232.05,232.06,231.95,231.95,524400000.0
2007-04-02 03:05:00,231.95,231.99,231.92,231.96,287514391.0
2007-04-02 03:10:00,231.97,231.97,231.82,231.82,544100002.0
2007-04-02 03:15:00,231.82,231.84,231.67,231.69,1185999999.0
2007-04-02 03:20:00,231.7,231.8,231.6,231.79,1083000001.0
2007-04-02 03:25:00,231.77,231.82,231.77,231.78,805700001.0
2007-04-02 03:30:00,231.78,231.875,231.77,231.825,1357500001.0
2007-04-02 03:35:00,231.825,231.83,231.735,231.785,1038099999.0
2007-04-02 03:40:00,231.785,231.79,231.7,231.735,928600000.0
2007-04-02 03:45:00,231.74,231.75,231.56,231.66,1350600006.0
2007-04-02 03:50:00,231.68,231.82,231.65,231.82,882200002.0
2007-04-02 03:55:00,231.82,231.82,231.74,231.74,720400000.0
2007-04-02 04:00:00,231.74,231.74,231.68,231.695,489500000.0
2007-04-02 04:05:00,231.695,231.75,231.675,231.73,463999998.0
2007-04-02 04:10:00,231.75,231.77,231.65,231.67,412199999.0
2007-04-02 04:15:00,231.68,231.81,231.665,231.81,618499998.0
2007-04-02 04:20:00,231.81,231.87,231.79,231.83,479300000.0
2007-04-02 04:25:00,231.82,231.88,231.795,231.88,293200001.0
2007-04-02 04:30:00,231.87,231.94,231.86,231.89,425200000.0
2007-04-02 04:35:00,231.91,231.92,231.88,231.89,497500002.0
2007-04-02 04:40:00,231.89,231.9,231.817,231.88,257000000.0
2007-04-02 04:45:00,231.87,231.95,231.87,231.93,363800000.0
2007-04-02 04:50:00,231.935,231.97,231.935,231.94,295900000.0
2007-04-02 04:55:00,231.94,231.995,231.92,231.975,383100000.0
2007-04-02 05:00:00,231.975,231.99,231.89,231.91,269500000.0
2007-04-02 05:05:00,231.91,232.0,231.91,232.0,691500001.0
2007-04-02 05:10:00,232.01,232.02,231.96,231.965,337500000.0
2007-04-02 05:15:00,231.97,232.0,231.93,231.97,468600000.0
2007-04-02 05:20:00,231.97,232.01,231.95,231.99,634899995.0
2007-04-02 05:25:00,231.99,231.995,231.83,231.84,725000001.0
2007-04-02 05:30:00,231.84,231.88,231.8,231.85,223800001.0
2007-04-02 05:35:00,231.845,231.95,231.84,231.94,526400000.0
2007-04-02 05:40:00,231.914,232.01,231.914,231.96,430799999.0
2007-04-02 05:45:00,231.96,231.96,231.9,231.92,202500001.0
2007-04-02 05:50:00,231.9,231.95,231.86,231.91,1189199994.0
2007-04-02 05:55:00,231.9,231.91,231.86,231.88,352799998.0
2007-04-02 06:00:00,231.87,231.89,231.799,231.837,578300000.0
2007-04-02 06:05:00,231.9,231.94,231.71,231.815,1132499996.0
2007-04-02 06:10:00,231.815,231.87,231.81,231.81,866200001.0
2007-04-02 06:15:00,231.82,231.84,231.75,231.8,1370499995.0
2007-04-02 06:20:00,231.8,231.83,231.75,231.76,428700000.0
2007-04-02 06:25:00,231.76,231.785,231.75,231.77,775499996.0
2007-04-02 06:30:00,231.775,231.795,231.7,231.715,1063100007.0
2007-04-02 06:35:00,231.75,231.75,231.545,231.6,1259299999.0
2007-04-02 06:40:00,231.59,231.73,231.59,231.69,997200000.0
2007-04-02 06:45:00,231.69,231.73,231.655,231.705,593800000.0
2007-04-02 06:50:00,231.72,231.74,231.69,231.72,382800000.0
2007-04-02 06:55:00,231.72,231.75,231.69,231.69,363400000.0
2007-04-02 07:00:00,231.71,231.71,231.665,231.7,693500000.0
2007-04-02 07:05:00,231.7,231.78,231.67,231.69,1041100001.0
2007-04-02 07:10:00,231.7,231.73,231.66,231.72,762100001.0
2007-04-02 07:15:00,231.72,231.89,231.72,231.87,1407400003.0
2007-04-02 07:20:00,231.86,231.87,231.82,231.83,682800001.0
2007-04-02 07:25:00,231.85,231.93,231.83,231.92,433000000.0
2007-04-02 07:30:00,231.91,231.93,231.81,231.83,1188599999.0
2007-04-02 07:35:00,231.82,231.83,231.73,231.77,1643599997.0
2007-04-02 07:40:00,231.77,231.78,231.705,231.76,573300000.0
2007-04-02 07:45:00,231.765,231.805,231.72,231.77,1044900000.0
2007-04-02 07:50:00,231.76,231.76,231.71,231.725,922900001.0
2007-04-02 07:55:00,231.72,231.77,231.67,231.7,1266399993.0
2007-04-02 08:00:00,231.69,231.7,231.57,231.59,1757700001.0
2007-04-02 08:05:00,231.6,231.74,231.56,231.73,1466999995.0
2007-04-02 08:10:00,231.74,231.74,231.6,231.68,1175100005.0
2007-04-02 08:15:00,231.7,231.74,231.625,231.63,1154800007.0
2007-04-02 08:20:00,231.63,231.84,231.61,231.79,1617199996.0
2007-04-02 08:25:00,231.79,231.81,231.67,231.74,1849700003.0
2007-04-02 08:30:00,231.74,231.91,231.74,231.89,2329100000.0
2007-04-02 08:35:00,231.89,231.93,231.8,231.8,1911799996.0
2007-04-02 08:40:00,231.8,231.84,231.63,231.68,2153499994.0
2007-04-02 08:45:00,231.68,231.7,231.565,231.63,2668900006.0
2007-04-02 08:50:00,231.63,231.73,231.57,231.71,1893899996.0
2007-04-02 08:55:00,231.71,231.81,231.66,231.81,2234300004.0
2007-04-02 09:00:00,231.81,231.84,231.77,231.77,1584800001.0
2007-04-02 09:05:00,231.8,231.87,231.77,231.83,1546999993.0
2007-04-02 09:10:00,231.83,231.91,231.83,231.88,932000000.0
2007-04-02 09:15:00,231.89,232.12,231.89,232.1,1366700006.0
2007-04-02 09:20:00,232.09,232.12,231.88,231.98,2133200000.0
2007-04-02 09:25:00,231.97,232.17,231.97,232.07,3790300008.0
2007-04-02 09:30:00,232.09,232.18,232.03,232.095,2866300003.0
2007-04-02 09:35:00,232.095,232.295,232.09,232.21,4297199989.0
2007-04-02 09:40:00,232.21,232.235,232.08,232.12,2932699997.0
2007-04-02 09:45:00,232.11,232.28,232.09,232.19,3984700020.0
2007-04-02 09:50:00,232.2,232.21,232.07,232.1,1817599996.0
2007-04-02 09:55:00,232.09,232.22,232.07,232.205,3223700001.0
2007-04-02 10:00:00,232.21,232.33,232.2,232.285,4455900004.0
2007-04-02 10:05:00,232.275,232.275,232.15,232.24,2671599995.0
2007-04-02 10:10:00,232.22,232.26,232.18,232.25,1739399996.0
2007-04-02 10:15:00,232.245,232.27,232.225,232.25,1748799994.0
2007-04-02 10:20:00,232.25,232.325,232.235,232.325,2055400001.0
2007-04-02 10:25:00,232.31,232.32,232.23,232.23,4563299975.0
2007-04-02 10:30:00,232.23,232.29,232.15,232.27,4486100009.0
2007-04-02 10:35:00,232.27,232.36,232.25,232.35,3064699996.0
2007-04-02 10:40:00,232.35,232.47,232.33,232.355,2488700001.0
2007-04-02 10:45:00,232.35,232.4,232.35,232.38,836099997.0
2007-04-02 10:50:00,232.38,232.46,232.38,232.435,371300000.0
2007-04-02 10:55:00,232.43,232.49,232.385,232.49,430899999.0
2007-04-02 11:00:00,232.49,232.51,232.37,232.41,1200400000.0
2007-04-02 11:05:00,232.43,232.58,232.42,232.49,1659600001.0
2007-04-02 11:10:00,232.48,232.59,232.47,232.52,669500002.0
2007-04-02 11:15:00,232.52,232.57,232.51,232.535,1226200006.0
2007-04-02 11:20:00,232.535,232.56,232.495,232.52,1598700004.0
2007-04-02 11:25:00,232.52,232.54,232.39,232.39,1499100004.0
2007-04-02 11:30:00,232.41,232.44,232.38,232.42,682899997.0
2007-04-02 11:35:00,232.42,232.49,232.42,232.47,810499998.0
2007-04-02 11:40:00,232.47,232.47,232.33,232.34,1062799997.0
2007-04-02 11:45:00,232.34,232.445,232.33,232.385,1467800001.0
2007-04-02 11:50:00,232.39,232.42,232.32,232.4,874200000.0
2007-04-02 11:55:00,232.39,232.42,232.33,232.36,1794300002.0
2007-04-02 12:00:00,232.35,232.41,232.31,232.41,1871499999.0
2007-04-02 12:05:00,232.41,232.43,232.31,232.32,1513799999.0
2007-04-02 12:10:00,232.32,232.4,232.32,232.375,696400005.0
2007-04-02 12:15:00,232.39,232.46,232.36,232.42,1181100010.0
2007-04-02 12:20:00,232.43,232.44,232.29,232.33,1450899997.0
2007-04-02 12:25:00,232.33,232.39,232.25,232.28,1036200001.0
2007-04-02 12:30:00,232.29,232.33,232.24,232.25,735600001.0
2007-04-02 12:35:00,232.25,232.26,232.165,232.19,1122700000.0
2007-04-02 12:40:00,232.2,232.24,232.14,232.225,1003299996.0
2007-04-02 12:45:00,232.23,232.27,232.2,232.22,968499997.0
2007-04-02 12:50:00,232.22,232.24,232.19,232.23,384400000.0
2007-04-02 12:55:00,232.23,232.27,232.22,232.25,1312800000.0
2007-04-02 13:00:00,232.27,232.29,232.24,232.245,908400000.0
2007-04-02 13:05:00,232.24,232.31,232.21,232.25,839899996.0
2007-04-02 13:10:00,232.25,232.31,232.25,232.27,573399999.0
2007-04-02 13:15:00,232.275,232.43,232.26,232.36,1819700006.0
2007-04-02 13:20:00,232.36,232.38,232.3,232.35,1740200000.0
2007-04-02 13:25:00,232.35,232.4,232.33,232.36,963799999.0
2007-04-02 13:30:00,232.38,232.495,232.35,232.42,1927800012.0
2007-04-02 13:35:00,232.41,232.555,232.4,232.555,1071900000.0
2007-04-02 13:40:00,232.55,232.58,232.49,232.525,1597300002.0
2007-04-02 13:45:00,232.535,232.64,232.495,232.6,2106499997.0
2007-04-02 13:50:00,232.6,232.76,232.565,232.725,2114500000.0
2007-04-02 13:55:00,232.725,232.78,232.68,232.7,1431299999.0
2007-04-02 14:00:00,232.705,232.845,232.68,232.68,1452600000.0
2007-04-02 14:05:00,232.68,232.9,232.64,232.79,2526862496.0
2007-04-02 14:10:00,232.79,232.88,232.71,232.71,2281100005.0
2007-04-02 14:15:00,232.72,232.83,232.72,232.83,2724199996.0
2007-04-02 14:20:00,232.83,232.97,232.805,232.97,2411787498.0
2007-04-02 14:25:00,232.97,233.0,232.9,232.9,2374487501.0
2007-04-02 14:30:00,232.9,232.92,232.85,232.85,1732299999.0
2007-04-02 14:35:00,232.85,232.88,232.72,232.83,1698699999.0
2007-04-02 14:40:00,232.83,232.84,232.7,232.8,1761125001.0
2007-04-02 14:45:00,232.79,232.82,232.75,232.755,1516699995.0
2007-04-02 14:50:00,232.76,232.8,232.73,232.76,1838000001.0
2007-04-02 14:55:00,232.76,232.79,232.73,232.78,1174399999.0
2007-04-02 15:00:00,232.78,232.895,232.77,232.895,1520200002.0
2007-04-02 15:05:00,232.91,232.965,232.89,232.93,1706849999.0
2007-04-02 15:10:00,232.93,232.99,232.91,232.95,1004874997.0
2007-04-02 15:15:00,232.95,232.98,232.88,232.97,2149599994.0
2007-04-02 15:20:00,232.97,233.01,232.89,232.98,1615300002.0
2007-04-02 15:25:00,232.99,233.03,232.96,232.985,1521000002.0
2007-04-02 15:30:00,232.985,233.035,232.95,232.98,1178900004.0
2007-04-02 15:35:00,232.97,233.06,232.97,233.03,531475002.0
2007-04-02 15:40:00,233.03,233.05,232.73,232.78,3642400004.0
2007-04-02 15:45:00,232.8,232.93,232.8,232.925,1823599999.0
2007-04-02 15:50:00,232.925,232.97,232.825,232.95,2577900007.0
2007-04-02 15:55:00,232.95,233.01,232.88,232.94,2425600000.0
2007-04-02 16:00:00,232.94,233.035,232.633,232.89,2922881983.0
2007-04-02 16:05:00,232.89,232.925,232.72,232.84,4169099998.0
2007-04-02 16:10:00,232.86,232.86,232.68,232.74,3588200006.0
2007-04-02 16:15:00,232.74,232.81,232.685,232.8,4178299995.0
2007-04-02 16:20:00,232.8,232.86,232.74,232.8,2693299999.0
2007-04-02 16:25:00,232.8,232.88,232.75,232.77,1420500001.0
2007-04-02 16:30:00,232.78,232.87,232.7,232.79,3372499995.0
2007-04-02 16:35:00,232.78,232.82,232.695,232.73,3268599995.0
2007-04-02 16:40:00,232.73,232.74,232.515,232.52,3017000012.0
2007-04-02 16:45:00,232.54,232.63,232.47,232.52,1884800002.0
2007-04-02 16:50:00,232.52,232.55,232.44,232.5,3761600009.0
2007-04-02 16:55:00,232.5,233.02,232.5,232.99,4275500006.0
2007-04-02 17:00:00,232.99,233.03,232.865,232.865,3928699991.0
2007-04-02 17:05:00,232.855,232.86,232.74,232.77,1837500000.0
2007-04-02 17:10:00,232.76,232.92,232.75,232.91,1998700003.0
2007-04-02 17:15:00,232.895,233.01,232.89,232.9,1092999999.0
2007-04-02 17:20:00,232.895,232.9,232.81,232.83,882500005.0
2007-04-02 17:25:00,232.84,232.99,232.83,232.99,776600003.0
2007-04-02 17:30:00,232.99,233.03,232.95,232.98,2100700001.0
2007-04-02 17:35:00,232.98,233.04,232.97,232.99,1501800004.0
2007-04-02 17:40:00,232.99,233.1,232.98,233.07,2278300004.0
2007-04-02 17:45:00,233.065,233.1,232.895,232.9,2139499999.0
2007-04-02 17:50:00,232.9,232.95,232.78,232.84,1538099998.0
2007-04-02 17:55:00,232.84,232.88,232.8,232.84,1866300004.0
2007-04-02 18:00:00,232.87,232.93,232.85,232.93,2063699997.0
2007-04-02 18:05:00,232.94,232.96,232.84,232.84,896800004.0
2007-04-02 18:10:00,232.86,232.88,232.825,232.87,823500001.0
2007-04-02 18:15:00,232.88,232.95,232.85,232.87,791499999.0
2007-04-02 18:20:00,232.86,232.96,232.84,232.92,1231600001.0
2007-04-02 18:25:00,232.92,232.96,232.88,232.89,878699997.0
2007-04-02 18:30:00,232.88,232.93,232.86,232.93,306900000.0
2007-04-02 18:35:00,232.93,232.95,232.9,232.95,410099999.0
2007-04-02 18:40:00,232.94,233.01,232.9,233.0,642999999.0
2007-04-02 18:45:00,233.0,233.02,232.96,232.97,593299999.0
2007-04-02 18:50:00,232.98,232.99,232.885,232.97,1067999996.0
2007-04-02 18:55:00,232.96,232.97,232.82,232.94,1904199999.0
2007-04-02 19:00:00,232.95,233.06,232.94,233.06,589600000.0
2007-04-02 19:05:00,233.05,233.06,232.965,233.03,1263300004.0
2007-04-02 19:10:00,233.02,233.02,232.93,232.94,1834200000.0
2007-04-02 19:15:00,232.95,232.97,232.91,232.92,865799998.0
2007-04-02 19:20:00,232.92,232.93,232.84,232.84,722999999.0
2007-04-02 19:25:00,232.85,232.93,232.84,232.84,1472800003.0
2007-04-02 19:30:00,232.84,232.86,232.75,232.82,987400010.0
2007-04-02 19:35:00,232.83,232.86,232.77,232.82,789600000.0
2007-04-02 19:40:00,232.82,232.83,232.77,232.78,534899999.0
2007-04-02 19:45:00,232.78,232.83,232.77,232.81,140900000.0
2007-04-02 19:50:00,232.81,232.835,232.78,232.81,672957770.0
2007-04-02 19:55:00,232.81,232.865,232.81,232.83,1049800003.0
2007-04-02 20:00:00,232.83,232.855,232.745,232.81,1048400001.0
2007-04-02 20:05:00,232.82,232.86,232.79,232.81,1632700007.0
2007-04-02 20:10:00,232.79,232.88,232.78,232.865,1560099999.0
2007-04-02 20:15:00,232.86,232.98,232.84,232.98,2033399992.0
2007-04-02 20:20:00,232.97,233.07,232.97,233.03,966499995.0
2007-04-02 20:25:00,233.02,233.085,232.91,232.985,1092299997.0
2007-04-02 20:30:00,232.975,233.0,232.94,232.99,1062600000.0
2007-04-02 20:35:00,232.99,232.99,232.94,232.97,396800001.0
2007-04-02 20:40:00,232.97,233.03,232.95,233.0,986599992.0
2007-04-02 20:45:00,233.01,233.03,232.95,232.96,864200002.0
2007-04-02 20:50:00,232.95,233.04,232.935,233.005,1011000001.0
2007-04-02 20:55:00,232.99,233.02,232.99,233.01,687000002.0
2007-04-02 21:00:00,233.01,233.04,232.95,232.97,940900005.0
2007-04-02 21:05:00,232.97,233.02,232.96,232.99,1306399999.0
2007-04-02 21:10:00,232.99,233.08,232.985,233.05,1233799995.0
2007-04-02 21:15:00,233.05,233.05,232.96,232.96,469099997.0
2007-04-02 21:20:00,232.96,232.97,232.925,232.97,667499997.0
2007-04-02 21:25:00,232.97,232.97,232.95,232.97,132000000.0
2007-04-02 21:30:00,232.97,232.99,232.96,232.965,305899999.0
2007-04-02 21:35:00,232.97,232.97,232.88,232.89,304800000.0
2007-04-02 21:40:00,232.89,233.04,232.88,233.03,553399999.0
2007-04-02 21:45:00,233.03,233.06,233.01,233.02,1025800005.0
2007-04-02 21:50:00,233.03,233.03,232.96,232.98,745100001.0
2007-04-02 21:55:00,232.98,233.05,232.94,233.04,714599996.0
2007-04-02 22:00:00,233.04,233.04,232.98,232.99,671499998.0
2007-04-02 22:05:00,232.99,233.005,232.94,232.965,614899998.0
2007-04-02 22:10:00,232.97,233.05,232.97,232.99,490200001.0
2007-04-02 22:15:00,233.0,233.03,232.96,233.02,593200004.0
2007-04-02 22:20:00,233.03,233.03,232.96,232.96,465700000.0
2007-04-02 22:25:00,232.98,233.0,232.95,232.98,512800000.0
2007-04-02 22:30:00,232.98,233.03,232.98,232.99,232400000.0
2007-04-02 22:35:00,232.99,233.04,232.98,232.999,298500000.0
2007-04-02 22:40:00,233.01,233.01,232.97,233.01,143300000.0
2007-04-02 22:45:00,233.02,233.09,233.0,233.08,209600000.0
2007-04-02 22:50:00,233.08,233.08,233.02,233.04,438300000.0
2007-04-02 22:55:00,233.003,233.08,232.995,233.07,160500000.0
2007-04-02 23:00:00,233.04,233.09,233.04,233.09,198600000.0
2007-04-02 23:05:00,233.09,233.11,233.03,233.04,462799997.0
2007-04-02 23:10:00,233.04,233.05,233.03,233.05,128400000.0
2007-04-02 23:15:00,233.024,233.06,232.995,233.03,318300000.0
2007-04-02 23:20:00,233.02,233.06,233.02,233.045,247900000.0
2007-04-02 23:25:00,233.055,233.07,233.01,233.04,204000001.0
2007-04-02 23:30:00,233.03,233.05,233.0,233.0,224700000.0
2007-04-02 23:35:00,232.967,233.01,232.964,232.99,255299998.0
2007-04-02 23:40:00,232.963,233.0,232.916,232.99,394200000.0
2007-04-02 23:45:00,232.99,233.04,232.97,233.04,173000002.0
2007-04-02 23:50:00,233.04,233.06,233.0,233.06,218300000.0
2007-04-02 23:55:00,233.06,233.06,233.025,233.06,162000000.0
2007-04-03 00:00:00,233.05,233.095,233.03,233.06,373900000.0
2007-04-03 00:05:00,233.07,233.105,233.0,233.035,440400000.0
2007-04-03 00:10:00,233.04,233.06,232.86,232.88,331300000.0
2007-04-03 00:15:00,232.87,232.91,232.855,232.91,112800000.0
2007-04-03 00:20:00,232.91,232.965,232.89,232.96,261200000.0
2007-04-03 00:25:00,232.946,232.965,232.902,232.95,126500000.0
2007-04-03 00:30:00,232.955,232.955,232.915,232.925,275599999.0
2007-04-03 00:35:00,232.93,232.93,232.88,232.91,323300000.0
2007-04-03 00:40:00,232.91,232.91,232.83,232.9,67200000.0
2007-04-03 00:45:00,232.89,232.89,232.816,232.824,340000000.0
2007-04-03 00:50:00,232.88,232.93,232.84,232.93,364100000.0
2007-04-03 00:55:00,232.904,232.96,232.892,232.93,495499997.0
2007-04-03 01:00:00,232.92,232.92,232.86,232.875,284700000.0
2007-04-03 01:05:00,232.87,232.94,232.865,232.94,282500000.0
2007-04-03 01:10:00,232.94,232.97,232.925,232.945,497000001.0
2007-04-03 01:15:00,232.945,233.01,232.92,232.99,397499999.0
2007-04-03 01:20:00,233.0,233.02,232.94,232.94,258000000.0
2007-04-03 01:25:00,232.94,233.05,232.94,233.03,391400000.0
2007-04-03 01:30:00,233.04,233.16,233.01,233.14,734799998.0
2007-04-03 01:35:00,233.15,233.22,233.14,233.14,1039900002.0
2007-04-03 01:40:00,233.14,233.18,233.11,233.11,351700000.0
2007-04-03 01:45:00,233.12,233.14,233.1,233.12,236000000.0
2007-04-03 01:50:00,233.12,233.13,233.08,233.12,308800000.0
2007-04-03 01:55:00,233.11,233.13,233.055,233.07,246200000.0
2007-04-03 02:00:00,233.08,233.15,233.08,233.13,297300001.0
2007-04-03 02:05:00,233.12,233.24,233.12,233.2,1142499999.0
2007-04-03 02:10:00,233.19,233.26,233.185,233.235,1136999997.0
2007-04-03 02:15:00,233.24,233.365,233.04,233.06,3172399997.0
2007-04-03 02:20:00,233.05,233.1,232.995,233.1,1319899997.0
2007-04-03 02:25:00,233.1,233.13,233.02,233.09,897800001.0
2007-04-03 02:30:00,233.1,233.15,232.985,233.04,1687399992.0
2007-04-03 02:35:00,233.025,233.06,233.0,233.05,725300000.0
2007-04-03 02:40:00,233.05,233.13,233.04,233.07,533200003.0
2007-04-03 02:45:00,233.033,233.12,232.99,233.09,829600003.0
2007-04-03 02:50:00,233.08,233.1,232.93,232.99,999300000.0
2007-04-03 02:55:00,233.01,233.02,232.93,233.0,1384400003.0
2007-04-03 03:00:00,233.0,233.0,232.89,232.93,1708800002.0
2007-04-03 03:05:00,232.94,233.01,232.92,233.0,840599995.0
2007-04-03 03:10:00,232.98,233.03,232.96,233.0,815199996.0
2007-04-03 03:15:00,233.01,233.01,232.97,232.98,124000000.0
2007-04-03 03:20:00,232.98,232.99,232.95,232.97,244700000.0
2007-04-03 03:25:00,232.98,233.0,232.96,233.0,535199992.0
2007-04-03 03:30:00,233.02,233.1,233.01,233.06,890799996.0
2007-04-03 03:35:00,233.05,233.07,233.04,233.07,498900001.0
2007-04-03 03:40:00,233.07,233.07,232.945,232.97,760499999.0
2007-04-03 03:45:00,232.97,233.03,232.95,233.0,434099999.0
2007-04-03 03:50:00,233.03,233.05,233.01,233.02,138000000.0
2007-04-03 03:55:00,233.03,233.09,233.03,233.07,374800000.0
2007-04-03 04:00:00,233.07,233.07,233.0,233.02,353899998.0
2007-04-03 04:05:00,233.03,233.1,233.01,233.1,930800000.0
2007-04-03 04:10:00,233.1,233.13,233.04,233.12,415400000.0
2007-04-03 04:15:00,233.11,233.13,233.06,233.06,412600000.0
2007-04-03 04:20:00,233.06,233.07,233.02,233.04,523999998.0
2007-04-03 04:25:00,233.03,233.07,233.03,233.04,472400000.0
2007-04-03 04:30:00,233.03,233.06,233.01,233.04,280400000.0
2007-04-03 04:35:00,233.007,233.06,232.992,233.04,140800000.0
2007-04-03 04:40:00,233.05,233.06,232.995,232.995,455200000.0
2007-04-03 04:45:00,233.0,233.05,233.0,233.01,366300000.0
2007-04-03 04:50:00,233.01,233.05,233.0,233.05,381900000.0
2007-04-03 04:55:00,233.05,233.07,233.04,233.05,371000000.0
2007-04-03 05:00:00,233.06,233.08,233.06,233.08,282700000.0
2007-04-03 05:05:00,233.08,233.12,233.044,233.1,488999998.0
2007-04-03 05:10:00,233.1,233.13,233.052,233.1,493900001.0
2007-04-03 05:15:00,233.1,233.14,233.1,233.12,320899997.0
2007-04-03 05:20:00,233.12,233.25,233.1,233.18,932900002.0
2007-04-03 05:25:00,233.19,233.21,233.13,233.21,907400000.0
2007-04-03 05:30:00,233.21,233.27,233.19,233.23,673500000.0
2007-04-03 05:35:00,233.23,233.26,233.22,233.25,632300000.0
2007-04-03 05:40:00,233.25,233.46,233.21,233.43,1225800000.0
2007-04-03 05:45:00,233.42,233.45,233.28,233.29,1133400000.0
2007-04-03 05:50:00,233.285,233.33,233.27,233.32,699400000.0
2007-04-03 05:55:00,233.33,233.37,233.31,233.35,377400000.0
2007-04-03 06:00:00,233.35,233.37,233.25,233.26,554300000.0
2007-04-03 06:05:00,233.27,233.29,233.21,233.21,418300000.0
2007-04-03 06:10:00,233.21,233.22,233.14,233.14,604200001.0
2007-04-03 06:15:00,233.14,233.15,233.1,233.12,504400001.0
2007-04-03 06:20:00,233.13,233.16,233.12,233.16,222950000.0
2007-04-03 06:25:00,233.16,233.29,233.15,233.265,693299995.0
2007-04-03 06:30:00,233.265,233.31,233.245,233.3,759099998.0
2007-04-03 06:35:00,233.31,233.4,233.29,233.38,612900001.0
2007-04-03 06:40:00,233.38,233.4,233.3,233.35,651499999.0
2007-04-03 06:45:00,233.34,233.44,233.33,233.37,947400000.0
2007-04-03 06:50:00,233.365,233.42,233.34,233.38,903799999.0
2007-04-03 06:55:00,233.38,233.51,233.38,233.43,1301200000.0
2007-04-03 07:00:00,233.43,233.45,233.34,233.45,1616899993.0
2007-04-03 07:05:00,233.43,233.58,233.41,233.55,1649900000.0
2007-04-03 07:10:00,233.55,233.6,233.42,233.45,949400001.0
2007-04-03 07:15:00,233.46,233.61,233.45,233.57,1290800000.0
2007-04-03 07:20:00,233.57,233.74,233.56,233.67,1522700004.0
2007-04-03 07:25:00,233.67,233.67,233.585,233.585,683500000.0
2007-04-03 07:30:00,233.59,233.77,233.59,233.62,2086799998.0
2007-04-03 07:35:00,233.62,233.69,233.52,233.52,1725099993.0
2007-04-03 07:40:00,233.53,233.65,233.51,233.63,1300600001.0
2007-04-03 07:45:00,233.63,233.71,233.58,233.7,1067999995.0
2007-04-03 07:50:00,233.68,233.78,233.65,233.65,1734200004.0
2007-04-03 07:55:00,233.68,233.75,233.65,233.71,1527600000.0
2007-04-03 08:00:00,233.71,233.83,233.69,233.79,2228099993.0
2007-04-03 08:05:00,233.77,233.85,233.69,233.73,1741999998.0
2007-04-03 08:10:00,233.73,233.81,233.7,233.79,1941900006.0
2007-04-03 08:15:00,233.81,233.925,233.795,233.9,2405299999.0
2007-04-03 08:20:00,233.91,234.16,233.88,234.14,2546500000.0
2007-04-03 08:25:00,234.15,234.21,234.02,234.03,2119400002.0
2007-04-03 08:30:00,234.03,234.14,234.0,234.05,1990900003.0
2007-04-03 08:35:00,234.05,234.07,233.9,233.93,1932099998.0
2007-04-03 08:40:00,233.93,234.02,233.895,233.95,2030099999.0
2007-04-03 08:45:00,233.95,234.06,233.94,234.06,1675799999.0
2007-04-03 08:50:00,234.045,234.15,234.02,234.14,1260600000.0
2007-04-03 08:55:00,234.14,234.31,234.08,234.28,1758600001.0
2007-04-03 09:00:00,234.28,234.29,234.22,234.24,2204100001.0
2007-04-03 09:05:00,234.24,234.32,234.17,234.27,3084200008.0
2007-04-03 09:10:00,234.26,234.42,234.25,234.42,2890900004.0
2007-04-03 09:15:00,234.42,234.42,234.295,234.34,2870999994.0
2007-04-03 09:20:00,234.34,234.34,234.17,234.27,3641900000.0
2007-04-03 09:25:00,234.255,234.37,234.23,234.37,1685030638.0
2007-04-03 09:30:00,234.38,234.43,234.3,234.31,4128700006.0
2007-04-03 09:35:00,234.31,234.31,234.21,234.28,2846100000.0
2007-04-03 09:40:00,234.29,234.84,234.23,234.79,3421500004.0
2007-04-03 09:45:00,234.82,234.82,234.5,234.52,3919800000.0
2007-04-03 09:50:00,234.53,234.575,234.46,234.56,2158000003.0
2007-04-03 09:55:00,234.56,234.58,234.33,234.46,3875099998.0
2007-04-03 10:00:00,234.46,234.54,234.38,234.42,2839399986.0
2007-04-03 10:05:00,234.42,234.52,234.41,234.48,2322700009.0
2007-04-03 10:10:00,234.49,234.51,234.405,234.44,1107600002.0
2007-04-03 10:15:00,234.45,234.5,234.44,234.44,1618000000.0
2007-04-03 10:20:00,234.44,234.44,234.34,234.35,1937200006.0
2007-04-03 10:25:00,234.35,234.465,234.33,234.42,2455900000.0
2007-04-03 10:30:00,234.42,234.46,234.39,234.43,2051299995.0
2007-04-03 10:35:00,234.42,234.42,234.34,234.36,1136100000.0
2007-04-03 10:40:00,234.36,234.39,234.29,234.32,1546599999.0
2007-04-03 10:45:00,234.33,234.47,234.31,234.46,3503900016.0
2007-04-03 10:50:00,234.46,234.49,234.4,234.415,1640299998.0
2007-04-03 10:55:00,234.43,234.43,234.36,234.39,2096200004.0
2007-04-03 11:00:00,234.38,234.41,234.34,234.35,1857799994.0
2007-04-03 11:05:00,234.34,234.37,234.1,234.22,3729700008.0
2007-04-03 11:10:00,234.25,234.45,234.22,234.325,3559399992.0
2007-04-03 11:15:00,234.32,234.44,234.31,234.37,2681300008.0
2007-04-03 11:20:00,234.37,234.42,234.34,234.37,1228600002.0
2007-04-03 11:25:00,234.36,234.46,234.34,234.46,3128600001.0
2007-04-03 11:30:00,234.44,234.47,234.33,234.35,4060200001.0
2007-04-03 11:35:00,234.35,234.475,234.34,234.365,2081899991.0
2007-04-03 11:40:00,234.365,234.365,234.28,234.31,1193999999.0
2007-04-03 11:45:00,234.31,234.31,234.235,234.28,899499999.0
2007-04-03 11:50:00,234.265,234.33,234.255,234.3,1139899998.0
2007-04-03 11:55:00,234.3,234.39,234.27,234.28,1065799998.0
2007-04-03 12:00:00,234.28,234.405,234.27,234.37,1689399999.0
2007-04-03 12:05:00,234.37,234.41,234.33,234.4,1274300004.0
2007-04-03 12:10:00,234.4,234.42,234.335,234.39,1423499999.0
2007-04-03 12:15:00,234.39,234.41,234.36,234.37,762500000.0
2007-04-03 12:20:00,234.37,234.42,234.34,234.34,1199199999.0
2007-04-03 12:25:00,234.35,234.4,234.23,234.3,2305099995.0
2007-04-03 12:30:00,234.3,234.4,234.29,234.4,1765099999.0
2007-04-03 12:35:00,234.4,234.4,234.265,234.33,2184700002.0
2007-04-03 12:40:00,234.325,234.35,234.29,234.35,1221899998.0
2007-04-03 12:45:00,234.35,234.39,234.26,234.29,2031200005.0
2007-04-03 12:50:00,234.29,234.355,234.23,234.345,2250400001.0
2007-04-03 12:55:00,234.34,234.39,234.3,234.35,2701100002.0
2007-04-03 13:00:00,234.35,234.35,234.24,234.31,2079400000.0
2007-04-03 13:05:00,234.31,234.32,234.255,234.28,1516000002.0
2007-04-03 13:10:00,234.28,234.31,234.24,234.28,985400003.0
2007-04-03 13:15:00,234.28,234.29,234.25,234.26,739800003.0
2007-04-03 13:20:00,234.275,234.3,234.245,234.295,878300003.0
2007-04-03 13:25:00,234.28,234.295,234.23,234.26,1091299999.0
2007-04-03 13:30:00,234.26,234.33,234.24,234.3,1935399996.0
2007-04-03 13:35:00,234.31,234.39,234.27,234.38,1047300000.0
2007-04-03 13:40:00,234.38,234.38,234.315,234.345,1075900000.0
2007-04-03 13:45:00,234.335,234.41,234.32,234.4,1221199998.0
2007-04-03 13:50:00,234.395,234.395,234.35,234.37,1692600006.0
2007-04-03 13:55:00,234.37,234.49,234.35,234.47,2031899995.0
2007-04-03 14:00:00,234.47,234.5,234.42,234.43,1806900003.0
2007-04-03 14:05:00,234.44,234.51,234.385,234.495,2436900007.0
2007-04-03 14:10:00,234.495,234.515,234.43,234.45,2158700005.0
2007-04-03 14:15:00,234.46,234.58,234.41,234.5,2222599997.0
2007-04-03 14:20:00,234.5,234.72,234.49,234.68,2941900000.0
2007-04-03 14:25:00,234.685,234.79,234.64,234.68,3264100002.0
2007-04-03 14:30:00,234.69,234.73,234.56,234.58,1590300004.0
2007-04-03 14:35:00,234.6,234.68,234.56,234.59,2220337497.0
2007-04-03 14:40:00,234.59,234.65,234.55,234.6,2777200005.0
2007-04-03 14:45:00,234.6,234.63,234.52,234.55,3110200013.0
2007-04-03 14:50:00,234.55,234.63,234.54,234.57,1782300015.0
2007-04-03 14:55:00,234.59,234.63,234.55,234.55,2240100012.0
2007-04-03 15:00:00,234.55,234.64,234.54,234.63,1484400012.0
2007-04-03 15:05:00,234.64,234.67,234.58,234.66,365450000.0
2007-04-03 15:10:00,234.66,234.75,234.65,234.74,895774999.0
2007-04-03 15:15:00,234.71,234.76,234.7,234.76,1187200005.0
2007-04-03 15:20:00,234.76,234.79,234.7,234.79,624162499.0
2007-04-03 15:25:00,234.79,234.8,234.69,234.735,1771475003.0
2007-04-03 15:30:00,234.73,234.79,234.71,234.78,1543300000.0
2007-04-03 15:35:00,234.78,234.81,234.73,234.77,1936200002.0
2007-04-03 15:40:00,234.77,234.81,234.7,234.74,2319200002.0
2007-04-03 15:45:00,234.74,234.8,234.74,234.76,1195450005.0
2007-04-03 15:50:00,234.76,234.83,234.71,234.74,2185300010.0
2007-04-03 15:55:00,234.73,234.73,234.67,234.67,2234649999.0
2007-04-03 16:00:00,234.64,234.78,234.61,234.62,3583600013.0
2007-04-03 16:05:00,234.62,234.75,234.61,234.705,2965912497.0
2007-04-03 16:10:00,234.69,234.825,234.69,234.77,2366000003.0
2007-04-03 16:15:00,234.78,234.81,234.7,234.73,2411399995.0
2007-04-03 16:20:00,234.73,234.8,234.72,234.755,1938399997.0
2007-04-03 16:25:00,234.755,234.8,234.65,234.72,1609200003.0
2007-04-03 16:30:00,234.71,234.83,234.68,234.83,1782400001.0
2007-04-03 16:35:00,234.82,234.84,234.71,234.74,2085199991.0
2007-04-03 16:40:00,234.74,234.9,234.74,234.86,1969099993.0
2007-04-03 16:45:00,234.84,234.96,234.84,234.905,1832037504.0
2007-04-03 16:50:00,234.91,234.97,234.88,234.94,2663900004.0
2007-04-03 16:55:00,234.94,235.005,234.91,235.005,1267924999.0
2007-04-03 17:00:00,234.995,235.03,234.885,234.9,2279800000.0
2007-04-03 17:05:00,234.88,234.9,234.83,234.86,2059800006.0
2007-04-03 17:10:00,234.85,234.89,234.83,234.865,1959799996.0
2007-04-03 17:15:00,234.86,234.92,234.82,234.88,2007000006.0
2007-04-03 17:20:00,234.89,235.0,234.89,234.94,1447600003.0
2007-04-03 17:25:00,234.94,234.97,234.87,234.945,1257400000.0
2007-04-03 17:30:00,234.935,235.01,234.925,234.945,1463700001.0
2007-04-03 17:35:00,234.95,234.995,234.95,234.97,947799999.0
2007-04-03 17:40:00,234.97,235.02,234.96,235.0,957599999.0
2007-04-03 17:45:00,235.0,235.05,234.99,234.99,1194700000.0
2007-04-03 17:50:00,234.99,235.11,234.975,235.045,1413799998.0
2007-04-03 17:55:00,235.07,235.08,235.005,235.04,1198700000.0
2007-04-03 18:00:00,235.04,235.08,235.01,235.06,1112899995.0
2007-04-03 18:05:00,235.06,235.09,234.94,235.01,1915199997.0
2007-04-03 18:10:00,235.015,235.03,234.92,234.98,759600000.0
2007-04-03 18:15:00,234.99,234.99,234.91,234.92,375600000.0
2007-04-03 18:20:00,234.925,234.95,234.855,234.86,344800000.0
2007-04-03 18:25:00,234.86,234.9,234.82,234.82,499200000.0
2007-04-03 18:30:00,234.82,234.835,234.745,234.795,901862499.0
2007-04-03 18:35:00,234.79,234.83,234.69,234.75,1142599999.0
2007-04-03 18:40:00,234.74,234.81,234.72,234.79,636200000.0
2007-04-03 18:45:00,234.79,234.84,234.765,234.805,479299999.0
2007-04-03 18:50:00,234.805,234.88,234.8,234.875,562199998.0
2007-04-03 18:55:00,234.87,234.87,234.785,234.785,571900000.0
2007-04-03 19:00:00,234.795,234.795,234.7,234.75,721100000.0
2007-04-03 19:05:00,234.75,234.825,234.73,234.815,539300000.0
2007-04-03 19:10:00,234.815,234.83,234.75,234.775,797199999.0
2007-04-03 19:15:00,234.78,234.81,234.75,234.775,743600000.0
2007-04-03 19:20:00,234.78,234.8,234.75,234.75,345900000.0
2007-04-03 19:25:00,234.77,234.84,234.75,234.84,743100000.0
2007-04-03 19:30:00,234.82,234.87,234.81,234.84,691100001.0
2007-04-03 19:35:00,234.84,234.855,234.745,234.75,944100000.0
2007-04-03 19:40:00,234.75,234.83,234.735,234.79,734899999.0
2007-04-03 19:45:00,234.8,234.83,234.74,234.75,1179600000.0
2007-04-03 19:50:00,234.745,234.78,234.67,234.67,1134500000.0
2007-04-03 19:55:00,234.68,234.71,234.575,234.68,1704000002.0
2007-04-03 20:00:00,234.685,234.685,234.56,234.58,1158900000.0
2007-04-03 20:05:00,234.565,234.625,234.55,234.625,1172099997.0
2007-04-03 20:10:00,234.625,234.655,234.535,234.54,791100000.0
2007-04-03 20:15:00,234.54,234.54,234.465,234.54,760400000.0
2007-04-03 20:20:00,234.55,234.64,234.505,234.61,714399999.0
2007-04-03 20:25:00,234.61,234.655,234.51,234.565,603099999.0
2007-04-03 20:30:00,234.57,234.62,234.545,234.59,444300000.0
2007-04-03 20:35:00,234.59,234.61,234.55,234.6,378200000.0
2007-04-03 20:40:00,234.6,234.67,234.6,234.65,483500000.0
2007-04-03 20:45:00,234.655,234.77,234.655,234.76,292500000.0
2007-04-03 20:50:00,234.76,234.77,234.7,234.72,435000000.0
2007-04-03 20:55:00,234.7,234.8,234.69,234.73,652100000.0
2007-04-03 21:00:00,234.73,234.755,234.71,234.72,295900001.0
2007-04-03 21:05:00,234.71,234.76,234.7,234.71,289500002.0
2007-04-03 21:10:00,234.71,234.73,234.662,234.73,317000000.0
2007-04-03 21:15:00,234.73,234.75,234.69,234.715,382500001.0
2007-04-03 21:20:00,234.72,234.74,234.67,234.67,436700000.0
2007-04-03 21:25:00,234.67,234.74,234.635,234.71,343500000.0
2007-04-03 21:30:00,234.73,234.73,234.66,234.7,423100000.0
2007-04-03 21:35:00,234.7,234.715,234.67,234.7,413100000.0
2007-04-03 21:40:00,234.69,234.77,234.69,234.74,929699999.0
2007-04-03 21:45:00,234.75,234.79,234.725,234.77,752000000.0
2007-04-03 21:50:00,234.79,234.79,234.69,234.73,820600000.0
2007-04-03 21:55:00,234.75,234.84,234.71,234.82,575600000.0
2007-04-03 22:00:00,234.81,234.83,234.77,234.81,609800001.0
2007-04-03 22:05:00,234.81,234.84,234.76,234.81,630700000.0
2007-04-03 22:10:00,234.81,234.82,234.775,234.785,314200000.0
2007-04-03 22:15:00,234.8,234.81,234.775,234.775,137200000.0
2007-04-03 22:20:00,234.775,234.82,234.77,234.78,272500000.0
2007-04-03 22:25:00,234.76,234.79,234.74,234.78,279600000.0
2007-04-03 22:30:00,234.77,234.78,234.71,234.71,351400000.0
2007-04-03 22:35:00,234.71,234.75,234.7,234.72,187300000.0
2007-04-03 22:40:00,234.71,234.775,234.7,234.745,347600000.0
2007-04-03 22:45:00,234.75,234.77,234.72,234.76,431100000.0
2007-04-03 22:50:00,234.726,234.8,234.713,234.8,220300000.0
2007-04-03 22:55:00,234.795,234.92,234.79,234.835,300800000.0
2007-04-03 23:00:00,234.82,234.85,234.53,234.75,452500000.0
2007-04-03 23:05:00,234.75,234.835,234.68,234.82,309200000.0
2007-04-03 23:10:00,234.82,234.86,234.76,234.825,506800000.0
2007-04-03 23:15:00,234.825,234.885,234.815,234.835,416300000.0
2007-04-03 23:20:00,234.855,234.935,234.83,234.86,151200000.0
2007-04-03 23:25:00,234.85,234.86,234.78,234.8,351600000.0
2007-04-03 23:30:00,234.79,234.83,234.735,234.83,111600000.0
2007-04-03 23:35:00,234.83,234.875,234.67,234.73,372900000.0
2007-04-03 23:40:00,234.709,234.82,234.709,234.745,334600000.0
2007-04-03 23:45:00,234.72,234.785,234.68,234.705,162300000.0
2007-04-03 23:50:00,234.705,234.78,234.68,234.71,105600000.0
2007-04-03 23:55:00,234.71,234.715,234.625,234.67,153800000.0
2007-04-04 00:00:00,234.66,234.67,234.53,234.575,229300000.0
2007-04-04 00:05:00,234.565,234.6,234.56,234.575,102400000.0
2007-04-04 00:10:00,234.585,234.59,234.55,234.56,87500000.0
2007-04-04 00:15:00,234.56,234.59,234.55,234.575,91300000.0
2007-04-04 00:20:00,234.56,234.638,234.54,234.54,215200001.0
2007-04-04 00:25:00,234.55,234.61,234.53,234.58,142400000.0
2007-04-04 00:30:00,234.58,234.58,234.51,234.53,419200000.0
2007-04-04 00:35:00,234.52,234.55,234.51,234.525,202400000.0
2007-04-04 00:40:00,234.525,234.565,234.44,234.44,246100000.0
2007-04-04 00:45:00,234.44,234.489,234.4,234.43,397800000.0
2007-04-04 00:50:00,234.44,234.48,234.415,234.445,102300000.0
2007-04-04 00:55:00,234.44,234.465,234.4,234.425,119100000.0
2007-04-04 01:00:00,234.425,234.46,234.3,234.405,185200000.0
2007-04-04 01:05:00,234.405,234.42,234.37,234.4,127600000.0
2007-04-04 01:10:00,234.4,234.47,234.395,234.43,542600000.0
2007-04-04 01:15:00,234.425,234.44,234.3,234.3,550200000.0
2007-04-04 01:20:00,234.31,234.395,234.31,234.37,537400000.0
2007-04-04 01:25:00,234.375,234.375,234.32,234.325,419499999.0
2007-04-04 01:30:00,234.33,234.33,234.155,234.25,811700000.0
2007-04-04 01:35:00,234.25,234.55,234.19,234.54,579400000.0
2007-04-04 01:40:00,234.53,234.53,234.425,234.47,615100000.0
2007-04-04 01:45:00,234.46,234.5,234.44,234.5,402900000.0
2007-04-04 01:50:00,234.5,234.54,234.415,234.48,861800000.0
2007-04-04 01:55:00,234.49,234.54,234.39,234.435,708200000.0
2007-04-04 02:00:00,234.435,234.49,234.4,234.44,510000000.0
2007-04-04 02:05:00,234.435,234.48,234.37,234.44,716300000.0
2007-04-04 02:10:00,234.44,234.445,234.335,234.355,707400000.0
2007-04-04 02:15:00,234.365,234.39,234.28,234.31,631800000.0
2007-04-04 02:20:00,234.31,234.35,234.12,234.13,446600000.0
2007-04-04 02:25:00,234.13,234.15,234.075,234.11,1108099999.0
2007-04-04 02:30:00,234.1,234.25,234.09,234.2,1599800001.0
2007-04-04 02:35:00,234.215,234.265,234.19,234.255,529600000.0
2007-04-04 02:40:00,234.27,234.32,234.255,234.29,515100000.0
2007-04-04 02:45:00,234.29,234.4,234.27,234.35,784300000.0
2007-04-04 02:50:00,234.37,234.52,234.345,234.52,865900000.0
2007-04-04 02:55:00,234.52,234.52,234.43,234.49,633599999.0
2007-04-04 03:00:00,234.5,234.54,234.45,234.51,467300000.0
2007-04-04 03:05:00,234.51,234.51,234.42,234.45,490500000.0
2007-04-04 03:10:00,234.45,234.47,234.325,234.33,563300000.0
2007-04-04 03:15:00,234.33,234.33,234.235,234.29,506900000.0
2007-04-04 03:20:00,234.31,234.355,234.31,234.34,475400000.0
2007-04-04 03:25:00,234.34,234.34,234.185,234.21,500050001.0
2007-04-04 03:30:00,234.21,234.3,234.21,234.27,344900000.0
2007-04-04 03:35:00,234.27,234.27,234.23,234.24,289500000.0
2007-04-04 03:40:00,234.24,234.25,234.185,234.23,496200000.0
2007-04-04 03:45:00,234.21,234.22,234.13,234.14,326450000.0
2007-04-04 03:50:00,234.15,234.17,234.13,234.13,406600000.0
2007-04-04 03:55:00,234.13,234.18,234.075,234.12,671700000.0
2007-04-04 04:00:00,234.13,234.16,234.06,234.14,873899998.0
2007-04-04 04:05:00,234.14,234.285,234.125,234.26,659100000.0
2007-04-04 04:10:00,234.27,234.29,234.23,234.23,564000003.0
2007-04-04 04:15:00,234.23,234.27,234.22,234.24,423700000.0
2007-04-04 04:20:00,234.235,234.315,234.2,234.275,565200000.0
2007-04-04 04:25:00,234.28,234.3,234.2,234.22,680300002.0
2007-04-04 04:30:00,234.24,234.24,234.18,234.195,761200003.0
2007-04-04 04:35:00,234.175,234.24,234.175,234.22,319400000.0
2007-04-04 04:40:00,234.215,234.26,234.15,234.25,549900000.0
2007-04-04 04:45:00,234.235,234.29,234.22,234.265,338500000.0
2007-04-04 04:50:00,234.28,234.322,234.182,234.262,450200000.0
2007-04-04 04:55:00,234.255,234.3,234.24,234.275,260500000.0
2007-04-04 05:00:00,234.28,234.331,234.26,234.28,190900000.0
2007-04-04 05:05:00,234.29,234.325,234.29,234.3,84000000.0
2007-04-04 05:10:00,234.29,234.345,234.29,234.32,316200000.0
2007-04-04 05:15:00,234.34,234.47,234.315,234.445,650700000.0
2007-04-04 05:20:00,234.465,234.485,234.35,234.39,824300000.0
2007-04-04 05:25:00,234.37,234.525,234.37,234.48,526200000.0
2007-04-04 05:30:00,234.49,234.555,234.465,234.495,423900000.0
2007-04-04 05:35:00,234.51,234.545,234.48,234.505,370600000.0
2007-04-04 05:40:00,234.52,234.565,234.465,234.48,173200000.0
2007-04-04 05:45:00,234.48,234.51,234.46,234.46,127200000.0
2007-04-04 05:50:00,234.47,234.49,234.4,234.48,523800000.0
2007-04-04 05:55:00,234.48,234.6,234.47,234.52,461700000.0
2007-04-04 06:00:00,234.52,234.62,234.51,234.545,547000000.0
2007-04-04 06:05:00,234.55,234.59,234.52,234.58,848500000.0
2007-04-04 06:10:00,234.575,234.63,234.47,234.475,458000000.0
2007-04-04 06:15:00,234.48,234.53,234.45,234.495,670300000.0
2007-04-04 06:20:00,234.485,234.585,234.47,234.555,619000000.0
2007-04-04 06:25:00,234.55,234.63,234.53,234.59,506300000.0
2007-04-04 06:30:00,234.58,234.62,234.58,234.62,464899999.0
2007-04-04 06:35:00,234.62,234.715,234.58,234.71,652000000.0
2007-04-04 06:40:00,234.71,234.71,234.64,234.675,457300000.0
2007-04-04 06:45:00,234.67,234.69,234.62,234.66,340100000.0
2007-04-04 06:50:00,234.66,234.71,234.66,234.675,571000000.0
2007-04-04 06:55:00,234.675,234.72,234.645,234.69,649700000.0
2007-04-04 07:00:00,234.69,234.71,234.595,234.63,647700002.0
2007-04-04 07:05:00,234.62,234.65,234.59,234.64,331600000.0
2007-04-04 07:10:00,234.64,234.79,234.62,234.71,607500000.0
2007-04-04 07:15:00,234.7,234.72,234.54,234.6,698500000.0
2007-04-04 07:20:00,234.595,234.65,234.57,234.58,447800000.0
2007-04-04 07:25:00,234.58,234.65,234.55,234.58,631800000.0
2007-04-04 07:30:00,234.58,234.61,234.565,234.59,271500000.0
2007-04-04 07:35:00,234.61,234.615,234.56,234.58,212000000.0
2007-04-04 07:40:00,234.59,234.67,234.58,234.66,230100000.0
2007-04-04 07:45:00,234.655,234.66,234.615,234.64,356100000.0
2007-04-04 07:50:00,234.63,234.775,234.61,234.67,877300000.0
2007-04-04 07:55:00,234.66,234.67,234.555,234.63,1125300001.0
2007-04-04 08:00:00,234.63,234.63,234.345,234.48,1292699996.0
2007-04-04 08:05:00,234.48,234.54,234.43,234.46,1200499997.0
2007-04-04 08:10:00,234.455,234.56,234.45,234.56,1048000008.0
2007-04-04 08:15:00,234.54,234.63,234.44,234.63,1464300003.0
2007-04-04 08:20:00,234.615,234.77,234.58,234.58,1590500000.0
2007-04-04 08:25:00,234.58,234.62,234.535,234.59,706800000.0
2007-04-04 08:30:00,234.59,234.6,234.52,234.54,698800001.0
2007-04-04 08:35:00,234.55,234.57,234.49,234.5,834800000.0
2007-04-04 08:40:00,234.51,234.525,234.435,234.465,1012000000.0
2007-04-04 08:45:00,234.46,234.55,234.375,234.52,1410500002.0
2007-04-04 08:50:00,234.52,234.76,234.48,234.74,1486899999.0
2007-04-04 08:55:00,234.74,234.75,234.61,234.61,1712799992.0
2007-04-04 09:00:00,234.61,234.68,234.58,234.645,1797900002.0
2007-04-04 09:05:00,234.645,234.65,234.53,234.61,1028199999.0
2007-04-04 09:10:00,234.61,234.68,234.47,234.65,1779499999.0
2007-04-04 09:15:00,234.65,234.65,234.54,234.57,1408700002.0
2007-04-04 09:20:00,234.58,234.74,234.57,234.72,660299999.0
2007-04-04 09:25:00,234.72,234.73,234.65,234.69,1233300000.0
2007-04-04 09:30:00,234.69,234.71,234.62,234.64,1121100003.0
2007-04-04 09:35:00,234.64,234.69,234.57,234.61,1818200004.0
2007-04-04 09:40:00,234.62,234.69,234.58,234.67,1415900000.0
2007-04-04 09:45:00,234.67,234.68,234.555,234.64,1572099996.0
2007-04-04 09:50:00,234.64,234.67,234.55,234.61,2108200000.0
2007-04-04 09:55:00,234.62,234.65,234.57,234.59,2169299996.0
2007-04-04 10:00:00,234.585,234.61,234.545,234.59,1845700000.0
2007-04-04 10:05:00,234.59,234.63,234.57,234.605,1023899999.0
2007-04-04 10:10:00,234.605,234.66,234.545,234.56,1335400000.0
2007-04-04 10:15:00,234.58,234.59,234.37,234.46,2507299999.0
2007-04-04 10:20:00,234.44,234.55,234.41,234.5,1650900000.0
2007-04-04 10:25:00,234.52,234.59,234.475,234.53,1092899995.0
2007-04-04 10:30:00,234.53,234.62,234.52,234.58,1089299996.0
2007-04-04 10:35:00,234.57,234.68,234.57,234.64,748200000.0
2007-04-04 10:40:00,234.62,234.72,234.615,234.69,827800001.0
2007-04-04 10:45:00,234.69,234.78,234.65,234.74,1304299998.0
2007-04-04 10:50:00,234.725,234.74,234.61,234.63,1277399999.0
2007-04-04 10:55:00,234.63,234.67,234.58,234.66,887400000.0
2007-04-04 11:00:00,234.66,234.66,234.54,234.54,909800000.0
2007-04-04 11:05:00,234.555,234.59,234.52,234.59,797000000.0
2007-04-04 11:10:00,234.59,234.595,234.51,234.52,320900000.0
2007-04-04 11:15:00,234.52,234.52,234.425,234.45,564200000.0
2007-04-04 11:20:00,234.44,234.51,234.42,234.49,534900000.0
2007-04-04 11:25:00,234.49,234.53,234.405,234.52,599200000.0
2007-04-04 11:30:00,234.49,234.642,234.467,234.58,861200000.0
2007-04-04 11:35:00,234.58,234.63,234.555,234.57,409600000.0
2007-04-04 11:40:00,234.59,234.615,234.55,234.565,515300000.0
2007-04-04 11:45:00,234.58,234.61,234.555,234.59,339600000.0
2007-04-04 11:50:00,234.59,234.65,234.54,234.585,1467200003.0
2007-04-04 11:55:00,234.59,234.76,234.57,234.735,1432900001.0
2007-04-04 12:00:00,234.725,234.78,234.675,234.75,1313500000.0
2007-04-04 12:05:00,234.76,234.77,234.595,234.605,1196200000.0
2007-04-04 12:10:00,234.605,234.81,234.6,234.81,736100000.0
2007-04-04 12:15:00,234.8,234.805,234.685,234.775,1188899996.0
2007-04-04 12:20:00,234.78,234.87,234.765,234.765,1178000000.0
2007-04-04 12:25:00,234.765,234.8,234.69,234.75,1342300002.0
2007-04-04 12:30:00,234.765,234.82,234.69,234.755,1580799999.0
2007-04-04 12:35:00,234.735,234.83,234.695,234.71,897099999.0
2007-04-04 12:40:00,234.705,234.77,234.7,234.715,744099998.0
2007-04-04 12:45:00,234.715,234.8,234.7,234.775,659200000.0
2007-04-04 12:50:00,234.775,234.86,234.75,234.835,775900000.0
2007-04-04 12:55:00,234.84,234.84,234.625,234.645,1346599996.0
2007-04-04 13:00:00,234.625,234.81,234.53,234.53,2858599999.0
2007-04-04 13:05:00,234.52,234.72,234.51,234.72,1623399998.0
2007-04-04 13:10:00,234.72,234.89,234.67,234.85,2065999994.0
2007-04-04 13:15:00,234.84,234.9,234.8,234.82,1304699999.0
2007-04-04 13:20:00,234.815,234.815,234.72,234.73,628899999.0
2007-04-04 13:25:00,234.725,234.76,234.64,234.7,817800001.0
2007-04-04 13:30:00,234.72,234.73,234.56,234.61,957600001.0
2007-04-04 13:35:00,234.61,234.64,234.56,234.58,905800000.0
2007-04-04 13:40:00,234.58,234.64,234.54,234.58,628500000.0
2007-04-04 13:45:00,234.59,234.59,234.51,234.52,446100000.0
2007-04-04 13:50:00,234.52,234.57,234.43,234.51,741700000.0
2007-04-04 13:55:00,234.53,234.63,234.52,234.55,589600000.0
2007-04-04 14:00:00,234.53,234.605,234.5,234.55,1000199999.0
2007-04-04 14:05:00,234.55,234.65,234.525,234.65,991300003.0
2007-04-04 14:10:00,234.65,234.71,234.415,234.475,969899992.0
2007-04-04 14:15:00,234.495,234.665,234.365,234.43,1634600000.0
2007-04-04 14:20:00,234.435,234.47,234.345,234.45,1077300000.0
2007-04-04 14:25:00,234.44,234.49,234.35,234.41,950700002.0
2007-04-04 14:30:00,234.42,234.47,234.37,234.38,586700001.0
2007-04-04 14:35:00,234.37,234.43,234.325,234.365,1000400001.0
2007-04-04 14:40:00,234.36,234.39,234.22,234.31,1020699998.0
2007-04-04 14:45:00,234.3,234.4,234.24,234.37,914000000.0
2007-04-04 14:50:00,234.38,234.46,234.37,234.4,1141099998.0
2007-04-04 14:55:00,234.4,234.46,234.34,234.35,1195599998.0
2007-04-04 15:00:00,234.35,234.385,234.265,234.29,1595400001.0
2007-04-04 15:05:00,234.285,234.295,234.235,234.28,944200003.0
2007-04-04 15:10:00,234.3,234.56,234.28,234.365,2007499994.0
2007-04-04 15:15:00,234.365,234.39,234.29,234.345,939600000.0
2007-04-04 15:20:00,234.35,234.4,234.255,234.38,1298800003.0
2007-04-04 15:25:00,234.36,234.38,234.215,234.28,1208100001.0
2007-04-04 15:30:00,234.3,234.3,234.15,234.21,1833799995.0
2007-04-04 15:35:00,234.21,234.32,234.17,234.285,679000000.0
2007-04-04 15:40:00,234.22,234.376,234.212,234.255,644499998.0
2007-04-04 15:45:00,234.255,234.27,234.195,234.195,521000000.0
2007-04-04 15:50:00,234.2,234.25,234.18,234.23,854299999.0
2007-04-04 15:55:00,234.23,234.365,234.21,234.32,1331000003.0
2007-04-04 16:00:00,234.3,234.3,234.09,234.17,2314699999.0
2007-04-04 16:05:00,234.18,234.24,234.075,234.19,1881399996.0
2007-04-04 16:10:00,234.19,234.25,234.175,234.21,1056599997.0
2007-04-04 16:15:00,234.21,234.37,234.185,234.37,1133599996.0
2007-04-04 16:20:00,234.37,234.45,234.325,234.395,1215800000.0
2007-04-04 16:25:00,234.395,234.425,234.305,234.4,1694802477.0
2007-04-04 16:30:00,234.4,234.4,234.29,234.34,1372000003.0
2007-04-04 16:35:00,234.34,234.37,234.25,234.28,1026699999.0
2007-04-04 16:40:00,234.28,234.36,234.23,234.35,1423900001.0
2007-04-04 16:45:00,234.34,234.37,234.21,234.265,1380300001.0
2007-04-04 16:50:00,234.28,234.295,234.215,234.25,1586999997.0
2007-04-04 16:55:00,234.255,234.425,234.25,234.4,2154199999.0
2007-04-04 17:00:00,234.4,234.41,234.34,234.36,1416699999.0
2007-04-04 17:05:00,234.375,234.42,234.32,234.375,1470899993.0
2007-04-04 17:10:00,234.365,234.41,234.34,234.38,971100001.0
2007-04-04 17:15:00,234.375,234.46,234.355,234.425,1332200001.0
2007-04-04 17:20:00,234.425,234.59,234.42,234.535,1207100000.0
2007-04-04 17:25:00,234.54,234.585,234.43,234.435,1309999998.0
2007-04-04 17:30:00,234.445,234.525,234.43,234.45,984800002.0
2007-04-04 17:35:00,234.445,234.54,234.42,234.52,1217600002.0
2007-04-04 17:40:00,234.52,234.61,234.5,234.55,798199998.0
2007-04-04 17:45:00,234.56,234.58,234.52,234.56,856600000.0
2007-04-04 17:50:00,234.57,234.58,234.5,234.51,1212300001.0
2007-04-04 17:55:00,234.505,234.53,234.395,234.41,880500000.0
2007-04-04 18:00:00,234.41,234.43,234.33,234.41,1452099998.0
2007-04-04 18:05:00,234.43,234.54,234.34,234.53,1775599998.0
2007-04-04 18:10:00,234.525,234.63,234.51,234.59,1327200004.0
2007-04-04 18:15:00,234.58,234.59,234.51,234.53,404600000.0
2007-04-04 18:20:00,234.53,234.58,234.53,234.58,844300000.0
2007-04-04 18:25:00,234.57,234.6,234.51,234.57,420100000.0
2007-04-04 18:30:00,234.555,234.6,234.51,234.57,715200000.0
2007-04-04 18:35:00,234.57,234.63,234.55,234.575,877300000.0
2007-04-04 18:40:00,234.57,234.67,234.54,234.64,618899999.0
2007-04-04 18:45:00,234.64,234.67,234.62,234.64,332400000.0
2007-04-04 18:50:00,234.64,234.66,234.57,234.57,498000000.0
2007-04-04 18:55:00,234.58,234.6,234.54,234.56,528100000.0
2007-04-04 19:00:00,234.56,234.56,234.48,234.49,507600000.0
2007-04-04 19:05:00,234.49,234.5,234.465,234.47,355500000.0
2007-04-04 19:10:00,234.48,234.48,234.425,234.45,370000000.0
2007-04-04 19:15:00,234.46,234.47,234.415,234.44,598600000.0
2007-04-04 19:20:00,234.44,234.49,234.425,234.46,390100000.0
2007-04-04 19:25:00,234.47,234.51,234.416,234.45,887899999.0
2007-04-04 19:30:00,234.44,234.49,234.44,234.47,329600000.0
2007-04-04 19:35:00,234.47,234.5,234.44,234.46,251200000.0
2007-04-04 19:40:00,234.46,234.46,234.355,234.365,381200000.0
2007-04-04 19:45:00,234.37,234.42,234.37,234.42,144000000.0
2007-04-04 19:50:00,234.43,234.55,234.43,234.52,608700000.0
2007-04-04 19:55:00,234.51,234.55,234.505,234.52,240999998.0
2007-04-04 20:00:00,234.5,234.51,234.46,234.46,398300000.0
2007-04-04 20:05:00,234.465,234.48,234.43,234.445,285000000.0
2007-04-04 20:10:00,234.44,234.48,234.435,234.47,210800000.0
2007-04-04 20:15:00,234.47,234.49,234.377,234.46,598000002.0
2007-04-04 20:20:00,234.46,234.47,234.42,234.44,288000000.0
2007-04-04 20:25:00,234.445,234.445,234.215,234.34,744500000.0
2007-04-04 20:30:00,234.34,234.37,234.305,234.33,397200000.0
2007-04-04 20:35:00,234.305,234.35,234.305,234.32,273900000.0
2007-04-04 20:40:00,234.33,234.4,234.33,234.38,290900000.0
2007-04-04 20:45:00,234.38,234.42,234.375,234.375,345400000.0
2007-04-04 20:50:00,234.375,234.38,234.305,234.355,972100003.0
2007-04-04 20:55:00,234.35,234.36,234.255,234.265,679199999.0
2007-04-04 21:00:00,234.27,234.29,234.19,234.21,1069200000.0
2007-04-04 21:05:00,234.21,234.22,234.14,234.17,551500000.0
2007-04-04 21:10:00,234.165,234.23,234.16,234.18,502300000.0
2007-04-04 21:15:00,234.19,234.27,234.18,234.23,495100000.0
2007-04-04 21:20:00,234.25,234.25,234.19,234.215,444700000.0
2007-04-04 21:25:00,234.25,234.28,234.21,234.23,295700000.0
2007-04-04 21:30:00,234.24,234.28,234.23,234.28,162400000.0
2007-04-04 21:35:00,234.28,234.31,234.28,234.3,328900000.0
2007-04-04 21:40:00,234.3,234.34,234.3,234.32,120800000.0
2007-04-04 21:45:00,234.288,234.381,234.255,234.3,287300000.0
2007-04-04 21:50:00,234.3,234.32,234.295,234.32,243300000.0
2007-04-04 21:55:00,234.315,234.34,234.28,234.33,207600000.0
2007-04-04 22:00:00,234.34,234.38,234.3,234.35,668200000.0
2007-04-04 22:05:00,234.34,234.4,234.34,234.39,104800000.0
2007-04-04 22:10:00,234.39,234.43,234.365,234.41,128400000.0
2007-04-04 22:15:00,234.41,234.42,234.37,234.395,151600000.0
2007-04-04 22:20:00,234.4,234.435,234.39,234.435,232000000.0
2007-04-04 22:25:00,234.45,234.45,234.42,234.435,237100000.0
2007-04-04 22:30:00,234.435,234.465,234.43,234.445,233600000.0
2007-04-04 22:35:00,234.445,234.46,234.41,234.42,154000000.0
2007-04-04 22:40:00,234.43,234.45,234.41,234.415,167300000.0
2007-04-04 22:45:00,234.42,234.5,234.405,234.48,310100000.0
2007-04-04 22:50:00,234.48,234.49,234.46,234.48,163400000.0
2007-04-04 22:55:00,234.48,234.51,234.46,234.485,237700000.0
2007-04-04 23:00:00,234.545,234.545,234.425,234.46,121500000.0
2007-04-04 23:05:00,234.46,234.485,234.413,234.43,187800000.0
2007-04-04 23:10:00,234.415,234.5,234.39,234.5,124800000.0
2007-04-04 23:15:00,234.49,234.5,234.392,234.45,170100000.0
2007-04-04 23:20:00,234.43,234.43,234.35,234.405,219200000.0
2007-04-04 23:25:00,234.41,234.43,234.365,234.365,281400000.0
2007-04-04 23:30:00,234.37,234.39,234.344,234.344,315300000.0
2007-04-04 23:35:00,234.38,234.43,234.365,234.38,113000000.0
2007-04-04 23:40:00,234.38,234.435,234.365,234.435,206300000.0
2007-04-04 23:45:00,234.45,234.5,234.446,234.453,225900001.0
2007-04-04 23:50:00,234.45,234.5,234.435,234.46,505000003.0
2007-04-04 23:55:00,234.47,234.48,234.33,234.395,347900000.0
2007-04-05 00:00:00,234.395,234.45,234.375,234.43,331600000.0
2007-04-05 00:05:00,234.435,234.515,234.435,234.48,320900000.0
2007-04-05 00:10:00,234.475,234.485,234.445,234.45,311100000.0
2007-04-05 00:15:00,234.382,234.47,234.382,234.435,178899999.0
2007-04-05 00:20:00,234.455,234.47,234.42,234.45,219000001.0
2007-04-05 00:25:00,234.375,234.48,234.346,234.48,120700000.0
2007-04-05 00:30:00,234.48,234.62,234.48,234.61,176800000.0
2007-04-05 00:35:00,234.6,234.6,234.505,234.525,178000000.0
2007-04-05 00:40:00,234.55,234.63,234.545,234.595,95500000.0
2007-04-05 00:45:00,234.595,234.61,234.493,234.545,320500000.0
2007-04-05 00:50:00,234.55,234.61,234.54,234.565,212000000.0
2007-04-05 00:55:00,234.57,234.675,234.55,234.625,513900000.0
2007-04-05 01:00:00,234.625,234.67,234.61,234.61,338800000.0
2007-04-05 01:05:00,234.62,234.62,234.485,234.51,287100000.0
2007-04-05 01:10:00,234.51,234.52,234.435,234.435,351000000.0
2007-04-05 01:15:00,234.435,234.54,234.415,234.47,253500000.0
2007-04-05 01:20:00,234.475,234.535,234.375,234.5,649000000.0
2007-04-05 01:25:00,234.49,234.52,234.435,234.465,346100000.0
2007-04-05 01:30:00,234.465,234.488,234.41,234.415,314000000.0
2007-04-05 01:35:00,234.415,234.505,234.41,234.47,248600000.0
2007-04-05 01:40:00,234.47,234.565,234.47,234.55,282800000.0
2007-04-05 01:45:00,234.545,234.555,234.475,234.515,428800000.0
2007-04-05 01:50:00,234.52,234.555,234.412,234.48,502299998.0
2007-04-05 01:55:00,234.475,234.49,234.375,234.425,550600000.0
2007-04-05 02:00:00,234.425,234.49,234.385,234.48,499537500.0
2007-04-05 02:05:00,234.48,234.48,234.335,234.43,665312500.0
2007-04-05 02:10:00,234.43,234.435,234.33,234.39,437600000.0
2007-04-05 02:15:00,234.39,234.415,234.37,234.39,328400000.0
2007-04-05 02:20:00,234.39,234.415,234.26,234.29,661200000.0
2007-04-05 02:25:00,234.31,234.38,234.225,234.285,1161599999.0
2007-04-05 02:30:00,234.3,234.33,234.285,234.325,211200000.0
2007-04-05 02:35:00,234.35,234.39,234.33,234.38,336000002.0
2007-04-05 02:40:00,234.38,234.42,234.37,234.4,277700000.0
2007-04-05 02:45:00,234.41,234.415,234.29,234.37,653600000.0
2007-04-05 02:50:00,234.39,234.465,234.27,234.415,493300000.0
2007-04-05 02:55:00,234.415,234.48,234.395,234.46,549400000.0
2007-04-05 03:00:00,234.46,234.47,234.375,234.43,486324999.0
2007-04-05 03:05:00,234.43,234.5,234.415,234.5,327900000.0
2007-04-05 03:10:00,234.5,234.51,234.45,234.46,280112500.0
2007-04-05 03:15:00,234.465,234.48,234.445,234.46,280600000.0
2007-04-05 03:20:00,234.455,234.47,234.45,234.465,117200000.0
2007-04-05 03:25:00,234.465,234.465,234.41,234.43,274800000.0
2007-04-05 03:30:00,234.405,234.438,234.389,234.41,100800000.0
2007-04-05 03:35:00,234.389,234.41,234.345,234.385,192600000.0
2007-04-05 03:40:00,234.385,234.4,234.355,234.355,162800000.0
2007-04-05 03:45:00,234.367,234.39,234.335,234.38,114100000.0
2007-04-05 03:50:00,234.38,234.41,234.33,234.41,221500000.0
2007-04-05 03:55:00,234.41,234.42,234.36,234.36,329900000.0
2007-04-05 04:00:00,234.38,234.39,234.325,234.34,270800000.0
2007-04-05 04:05:00,234.335,234.405,234.29,234.31,314800000.0
2007-04-05 04:10:00,234.31,234.37,234.2,234.21,400900000.0
2007-04-05 04:15:00,234.21,234.235,234.165,234.205,174900000.0
2007-04-05 04:20:00,234.205,234.22,234.08,234.115,499100000.0
2007-04-05 04:25:00,234.115,234.18,234.115,234.155,348999999.0
2007-04-05 04:30:00,234.145,234.25,234.055,234.185,705850001.0
2007-04-05 04:35:00,234.175,234.23,234.155,234.21,190500000.0
2007-04-05 04:40:00,234.22,234.23,234.035,234.06,974849999.0
2007-04-05 04:45:00,234.07,234.14,234.05,234.075,644200000.0
2007-04-05 04:50:00,234.08,234.17,234.08,234.155,572900001.0
2007-04-05 04:55:00,234.16,234.18,234.13,234.13,282200000.0
2007-04-05 05:00:00,234.14,234.2,234.125,234.155,337900000.0
2007-04-05 05:05:00,234.15,234.19,234.135,234.19,212700000.0
2007-04-05 05:10:00,234.175,234.175,234.102,234.108,168800000.0
2007-04-05 05:15:00,234.15,234.25,234.15,234.19,567200000.0
2007-04-05 05:20:00,234.21,234.22,234.13,234.16,387800000.0
2007-04-05 05:25:00,234.16,234.175,234.095,234.14,564400003.0
2007-04-05 05:30:00,234.135,234.161,234.11,234.124,69200000.0
2007-04-05 05:35:00,234.121,234.245,234.105,234.225,217200000.0
2007-04-05 05:40:00,234.24,234.27,234.19,234.2,188300000.0
2007-04-05 05:45:00,234.195,234.27,234.19,234.24,367000000.0
2007-04-05 05:50:00,234.215,234.26,234.215,234.24,313800000.0
2007-04-05 05:55:00,234.235,234.29,234.204,234.26,455000000.0
2007-04-05 06:00:00,234.26,234.3,234.25,234.29,345600000.0
2007-04-05 06:05:00,234.29,234.3,234.25,234.27,347800000.0
2007-04-05 06:10:00,234.28,234.28,234.245,234.27,232600000.0
2007-04-05 06:15:00,234.27,234.39,234.25,234.39,213400000.0
2007-04-05 06:20:00,234.385,234.395,234.32,234.37,353200000.0
2007-04-05 06:25:00,234.37,234.395,234.355,234.355,180600000.0
2007-04-05 06:30:00,234.355,234.445,234.35,234.43,400900000.0
2007-04-05 06:35:00,234.435,234.52,234.39,234.39,680800000.0
2007-04-05 06:40:00,234.38,234.395,234.315,234.36,361250000.0
2007-04-05 06:45:00,234.35,234.38,234.27,234.29,265950000.0
2007-04-05 06:50:00,234.29,234.35,234.27,234.35,240100000.0
2007-04-05 06:55:00,234.345,234.38,234.32,234.335,523900000.0
2007-04-05 07:00:00,234.335,234.41,234.31,234.39,79902154.0
2007-04-05 07:05:00,234.39,234.41,234.37,234.39,86302154.0
2007-04-05 07:10:00,234.39,234.43,234.36,234.4,495390517.0
2007-04-05 07:15:00,234.395,234.415,234.325,234.345,665600000.0
2007-04-05 07:20:00,234.33,234.345,234.31,234.315,264800000.0
2007-04-05 07:25:00,234.33,234.335,234.18,234.25,838599999.0
2007-04-05 07:30:00,234.24,234.28,234.19,234.26,423600000.0
2007-04-05 07:35:00,234.26,234.31,234.26,234.29,479300000.0
2007-04-05 07:40:00,234.29,234.455,234.285,234.37,890600000.0
2007-04-05 07:45:00,234.385,234.555,234.385,234.445,975800000.0
2007-04-05 07:50:00,234.44,234.5,234.395,234.46,727400000.0
2007-04-05 07:55:00,234.46,234.5,234.41,234.41,771699999.0
2007-04-05 08:00:00,234.41,234.45,234.33,234.335,795000000.0
2007-04-05 08:05:00,234.36,234.42,234.34,234.36,864200000.0
2007-04-05 08:10:00,234.37,234.37,234.25,234.27,454800000.0
2007-04-05 08:15:00,234.29,234.37,234.24,234.32,937400001.0
2007-04-05 08:20:00,234.32,234.34,234.225,234.26,755200003.0
2007-04-05 08:25:00,234.26,234.29,234.24,234.27,802400000.0
2007-04-05 08:30:00,234.275,234.3,234.2,234.215,1046099997.0
2007-04-05 08:35:00,234.225,234.33,234.195,234.29,804099999.0
2007-04-05 08:40:00,234.31,234.35,234.245,234.3,945699997.0
2007-04-05 08:45:00,234.275,234.41,234.255,234.385,600899999.0
2007-04-05 08:50:00,234.39,234.46,234.27,234.44,681800000.0
2007-04-05 08:55:00,234.44,234.555,234.415,234.53,1719600003.0
2007-04-05 09:00:00,234.515,234.58,234.46,234.46,1539834461.0
2007-04-05 09:05:00,234.455,234.5,234.43,234.47,972599999.0
2007-04-05 09:10:00,234.465,234.47,234.385,234.425,1186199999.0
2007-04-05 09:15:00,234.43,234.555,234.405,234.555,1639500006.0
2007-04-05 09:20:00,234.565,234.565,234.505,234.54,1333699997.0
2007-04-05 09:25:00,234.535,234.655,234.465,234.655,1818600002.0
2007-04-05 09:30:00,234.68,234.68,234.56,234.575,746900000.0
2007-04-05 09:35:00,234.58,234.69,234.56,234.63,1177599999.0
2007-04-05 09:40:00,234.63,234.65,234.59,234.6,663000002.0
2007-04-05 09:45:00,234.6,234.62,234.55,234.6,732400003.0
2007-04-05 09:50:00,234.595,234.6,234.55,234.6,690700000.0
2007-04-05 09:55:00,234.6,234.64,234.545,234.64,420300001.0
2007-04-05 10:00:00,234.64,234.68,234.6,234.66,593699999.0
2007-04-05 10:05:00,234.66,234.71,234.6,234.66,576900000.0
2007-04-05 10:10:00,234.66,234.8,234.66,234.77,1013200000.0
2007-04-05 10:15:00,234.765,234.8,234.61,234.64,1068500001.0
2007-04-05 10:20:00,234.615,234.69,234.58,234.585,1843100004.0
2007-04-05 10:25:00,234.605,234.66,234.59,234.66,339425000.0
2007-04-05 10:30:00,234.66,234.66,234.375,234.405,1803800001.0
2007-04-05 10:35:00,234.41,234.525,234.38,234.445,1192899998.0
2007-04-05 10:40:00,234.435,234.45,234.38,234.4,533200000.0
2007-04-05 10:45:00,234.41,234.41,234.33,234.37,809400000.0
2007-04-05 10:50:00,234.38,234.38,234.27,234.27,810799999.0
2007-04-05 10:55:00,234.27,234.325,234.25,234.315,674000000.0
2007-04-05 11:00:00,234.3,234.42,234.3,234.42,1325699997.0
2007-04-05 11:05:00,234.42,234.5,234.37,234.48,1371999996.0
2007-04-05 11:10:00,234.48,234.51,234.41,234.44,415900000.0
2007-04-05 11:15:00,234.44,234.49,234.405,234.405,339400000.0
2007-04-05 11:20:00,234.42,234.45,234.145,234.41,2493999987.0
2007-04-05 11:25:00,234.4,234.44,234.31,234.36,1321700000.0
2007-04-05 11:30:00,234.35,234.44,234.33,234.36,1161100000.0
2007-04-05 11:35:00,234.36,234.36,234.28,234.345,869500001.0
2007-04-05 11:40:00,234.35,234.38,234.28,234.33,663600000.0
2007-04-05 11:45:00,234.33,234.36,234.28,234.33,658100002.0
2007-04-05 11:50:00,234.33,234.34,234.27,234.29,604800000.0
2007-04-05 11:55:00,234.27,234.27,234.17,234.24,1084828892.0
2007-04-05 12:00:00,234.23,234.39,234.22,234.33,1244899997.0
2007-04-05 12:05:00,234.33,234.365,234.23,234.25,925500001.0
2007-04-05 12:10:00,234.24,234.35,234.105,234.35,1965900001.0
2007-04-05 12:15:00,234.35,234.41,234.27,234.3,1561199998.0
2007-04-05 12:20:00,234.295,234.32,234.265,234.3,950399997.0
2007-04-05 12:25:00,234.3,234.35,234.27,234.32,831200000.0
2007-04-05 12:30:00,234.31,234.36,234.24,234.36,782899999.0
2007-04-05 12:35:00,234.355,234.4,234.325,234.38,581199999.0
2007-04-05 12:40:00,234.38,234.415,234.355,234.41,1355400001.0
2007-04-05 12:45:00,234.41,234.485,234.38,234.46,731999999.0
2007-04-05 12:50:00,234.46,234.47,234.395,234.435,1184800000.0
2007-04-05 12:55:00,234.435,234.44,234.02,234.175,2533000000.0
2007-04-05 13:00:00,234.335,234.335,233.695,233.985,2829499999.0
2007-04-05 13:05:00,233.985,234.17,233.96,234.1,1183500000.0
2007-04-05 13:10:00,234.105,234.2,234.085,234.17,1341400002.0
2007-04-05 13:15:00,234.18,234.33,234.11,234.31,847300000.0
2007-04-05 13:20:00,234.32,234.42,234.3,234.39,1241800000.0
2007-04-05 13:25:00,234.4,234.41,234.295,234.37,1024399999.0
2007-04-05 13:30:00,234.375,234.39,234.24,234.26,1259600002.0
2007-04-05 13:35:00,234.26,234.37,234.26,234.34,783300000.0
2007-04-05 13:40:00,234.34,234.37,234.075,234.1,1225699998.0
2007-04-05 13:45:00,234.1,234.22,234.1,234.17,627899999.0
2007-04-05 13:50:00,234.16,234.18,234.055,234.06,1259599999.0
2007-04-05 13:55:00,234.055,234.17,234.04,234.04,1383400002.0
2007-04-05 14:00:00,234.05,234.15,234.04,234.09,1505100002.0
2007-04-05 14:05:00,234.09,234.165,234.0,234.02,1235699997.0
2007-04-05 14:10:00,234.02,234.08,233.93,233.93,1617700000.0
2007-04-05 14:15:00,233.96,234.13,233.915,234.115,1725300001.0
2007-04-05 14:20:00,234.12,234.16,234.005,234.07,1126000000.0
2007-04-05 14:25:00,234.07,234.15,234.025,234.145,1951300001.0
2007-04-05 14:30:00,234.135,234.23,233.935,234.01,1904799994.0
2007-04-05 14:35:00,234.01,234.01,233.895,233.915,1178599997.0
2007-04-05 14:40:00,233.905,233.98,233.9,233.93,1465599999.0
2007-04-05 14:45:00,233.93,233.98,233.91,233.95,1002700000.0
2007-04-05 14:50:00,233.95,233.97,233.73,233.77,1765999997.0
2007-04-05 14:55:00,233.77,233.82,233.715,233.805,1054400000.0
2007-04-05 15:00:00,233.81,233.86,233.785,233.81,1355899999.0
2007-04-05 15:05:00,233.79,233.82,233.695,233.74,1285800001.0
2007-04-05 15:10:00,233.74,233.98,233.74,233.95,2214100001.0
2007-04-05 15:15:00,233.95,234.02,233.92,233.92,1660700000.0
2007-04-05 15:20:00,233.92,234.11,233.92,234.06,2771100003.0
2007-04-05 15:25:00,234.05,234.16,233.85,233.935,3183375002.0
2007-04-05 15:30:00,233.915,234.07,233.85,234.05,3124399996.0
2007-04-05 15:35:00,234.06,234.08,233.93,233.965,2742300003.0
2007-04-05 15:40:00,233.955,233.98,233.86,233.88,2629299999.0
2007-04-05 15:45:00,233.88,234.0,233.87,233.95,1760999998.0
2007-04-05 15:50:00,233.95,233.97,233.81,233.815,2206900001.0
2007-04-05 15:55:00,233.82,233.855,233.55,233.68,2520900001.0
2007-04-05 16:00:00,233.68,233.78,233.615,233.65,2168000001.0
2007-04-05 16:05:00,233.67,233.79,233.65,233.76,1755499998.0
2007-04-05 16:10:00,233.755,233.76,233.695,233.7,1263599999.0
2007-04-05 16:15:00,233.7,233.76,233.645,233.67,1710299996.0
2007-04-05 16:20:00,233.66,233.71,233.63,233.68,879400000.0
2007-04-05 16:25:00,233.68,233.69,233.525,233.63,1324799995.0
2007-04-05 16:30:00,233.63,233.67,233.575,233.66,1019599999.0
2007-04-05 16:35:00,233.67,233.72,233.655,233.68,860700000.0
2007-04-05 16:40:00,233.69,233.74,233.66,233.73,987500001.0
2007-04-05 16:45:00,233.73,233.81,233.72,233.73,1394499994.0
2007-04-05 16:50:00,233.74,233.79,233.705,233.78,1166800000.0
2007-04-05 16:55:00,233.775,233.78,233.675,233.69,2085300001.0
2007-04-05 17:00:00,233.685,233.79,233.66,233.73,1854799997.0
2007-04-05 17:05:00,233.73,233.77,233.71,233.75,1055400001.0
2007-04-05 17:10:00,233.76,233.76,233.665,233.67,1024599998.0
2007-04-05 17:15:00,233.67,233.71,233.66,233.68,1311800001.0
2007-04-05 17:20:00,233.69,233.69,233.64,233.68,1096600002.0
2007-04-05 17:25:00,233.68,233.77,233.67,233.755,1326599999.0
2007-04-05 17:30:00,233.755,233.85,233.74,233.81,1360000001.0
2007-04-05 17:35:00,233.8,233.86,233.76,233.79,843899999.0
2007-04-05 17:40:00,233.79,233.81,233.745,233.76,673200000.0
2007-04-05 17:45:00,233.76,233.81,233.74,233.75,608900001.0
2007-04-05 17:50:00,233.75,233.78,233.725,233.77,800600001.0
2007-04-05 17:55:00,233.77,233.8,233.74,233.765,813900004.0
2007-04-05 18:00:00,233.77,233.79,233.65,233.72,1017400000.0
2007-04-05 18:05:00,233.72,233.88,233.72,233.845,770337501.0
2007-04-05 18:10:00,233.87,233.87,233.795,233.84,583800000.0
2007-04-05 18:15:00,233.84,233.89,233.82,233.85,510200000.0
2007-04-05 18:20:00,233.86,233.89,233.83,233.89,583700000.0
2007-04-05 18:25:00,233.89,233.92,233.885,233.915,209200000.0
2007-04-05 18:30:00,233.93,233.945,233.865,233.93,765699999.0
2007-04-05 18:35:00,233.93,233.96,233.84,233.88,775800000.0
2007-04-05 18:40:00,233.88,233.92,233.845,233.9,513599999.0
2007-04-05 18:45:00,233.91,233.92,233.84,233.88,358799999.0
2007-04-05 18:50:00,233.88,233.9,233.86,233.9,278400000.0
2007-04-05 18:55:00,233.91,233.94,233.9,233.93,249400000.0
2007-04-05 19:00:00,233.95,234.05,233.935,234.03,228500000.0
2007-04-05 19:05:00,234.02,234.04,233.97,234.0,448000000.0
2007-04-05 19:10:00,234.0,234.0,233.845,233.9,405300000.0
2007-04-05 19:15:00,233.9,233.9,233.84,233.85,100000000.0
2007-04-05 19:20:00,233.85,233.87,233.825,233.87,205900000.0
2007-04-05 19:25:00,233.87,233.9,233.84,233.9,380800000.0
2007-04-05 19:30:00,233.9,233.9,233.855,233.875,211100000.0
2007-04-05 19:35:00,233.88,233.91,233.84,233.84,402600000.0
2007-04-05 19:40:00,233.85,233.87,233.81,233.84,232400000.0
2007-04-05 19:45:00,233.85,233.89,233.835,233.84,431400000.0
2007-04-05 19:50:00,233.845,233.87,233.8,233.8,355399999.0
2007-04-05 19:55:00,233.8,233.83,233.8,233.83,72400000.0
2007-04-05 20:00:00,233.84,233.86,233.81,233.81,78000000.0
2007-04-05 20:05:00,233.81,233.82,233.8,233.8,146600000.0
2007-04-05 20:10:00,233.8,233.82,233.76,233.82,84700000.0
2007-04-05 20:15:00,233.82,233.84,233.815,233.82,184800000.0
2007-04-05 20:20:00,233.82,233.87,233.815,233.85,147300000.0
2007-04-05 20:25:00,233.86,233.86,233.8,233.85,185700000.0
2007-04-05 20:30:00,233.85,233.87,233.83,233.84,330300000.0
2007-04-05 20:35:00,233.84,233.85,233.82,233.82,257600000.0
2007-04-05 20:40:00,233.82,233.87,233.79,233.79,331400000.0
2007-04-05 20:45:00,233.79,233.83,233.78,233.78,144000000.0
2007-04-05 20:50:00,233.765,233.84,233.76,233.83,269600000.0
2007-04-05 20:55:00,233.825,233.84,233.68,233.7,329200000.0
2007-04-05 21:00:00,233.69,233.82,233.69,233.8,330500000.0
2007-04-05 21:05:00,233.8,233.82,233.8,233.82,192800000.0
2007-04-05 21:10:00,233.815,233.82,233.79,233.8,156400000.0
2007-04-05 21:15:00,233.8,233.84,233.8,233.82,126600000.0
2007-04-05 21:20:00,233.815,233.88,233.78,233.86,298500000.0
2007-04-05 21:25:00,233.86,233.86,233.8,233.805,343000000.0
2007-04-05 21:30:00,233.82,233.83,233.81,233.82,196199996.0
2007-04-05 21:35:00,233.82,233.85,233.81,233.83,127100000.0
2007-04-05 21:40:00,233.83,233.87,233.825,233.855,124100000.0
2007-04-05 21:45:00,233.85,233.88,233.84,233.86,304299998.0
2007-04-05 21:50:00,233.86,233.9,233.85,233.88,103200000.0
2007-04-05 21:55:00,233.88,233.93,233.88,233.93,41600000.0
2007-04-05 22:00:00,233.92,234.005,233.91,233.94,443900000.0
2007-04-05 22:05:00,233.94,234.005,233.915,233.99,352700000.0
2007-04-05 22:10:00,233.985,234.048,233.936,233.985,436100000.0
2007-04-05 22:15:00,233.985,233.985,233.882,233.92,875200001.0
2007-04-05 22:20:00,233.92,233.92,233.85,233.86,220400000.0
2007-04-05 22:25:00,233.86,233.89,233.86,233.89,91300000.0
2007-04-05 22:30:00,233.89,233.9,233.828,233.86,136400000.0
2007-04-05 22:35:00,233.86,233.9,233.84,233.9,191399999.0
2007-04-05 22:40:00,233.9,233.91,233.89,233.89,92000000.0
2007-04-05 22:45:00,233.89,233.91,233.855,233.865,269200000.0
2007-04-05 22:50:00,233.865,234.01,233.855,233.96,592200000.0
2007-04-05 22:55:00,233.955,233.985,233.91,233.95,547600000.0
2007-04-05 23:00:00,233.97,233.985,233.92,233.96,235900000.0
2007-04-05 23:05:00,233.965,233.97,233.905,233.945,306900000.0
2007-04-05 23:10:00,233.93,234.0,233.915,233.98,132700000.0
2007-04-05 23:15:00,233.995,233.995,233.93,233.95,136800000.0
2007-04-05 23:20:00,233.945,233.99,233.935,233.935,155200000.0
2007-04-05 23:25:00,233.945,233.98,233.88,233.91,340100000.0
2007-04-05 23:30:00,233.91,233.955,233.89,233.94,163400000.0
2007-04-05 23:35:00,233.94,233.945,233.861,233.935,196500000.0
2007-04-05 23:40:00,233.93,234.06,233.915,233.985,315900000.0
2007-04-05 23:45:00,233.99,234.005,233.85,233.93,374400000.0
2007-04-05 23:50:00,233.897,233.95,233.843,233.95,279000001.0
2007-04-05 23:55:00,233.95,233.98,233.94,233.975,169800000.0
2007-04-06 00:00:00,233.955,234.075,233.955,234.055,557600000.0
2007-04-06 00:05:00,234.06,234.06,233.955,234.025,313100000.0
2007-04-06 00:10:00,234.04,234.04,233.95,233.95,182300000.0
2007-04-06 00:15:00,233.95,233.99,233.95,233.98,19200000.0
2007-04-06 00:20:00,233.99,233.99,233.923,233.95,289600002.0
2007-04-06 00:25:00,233.913,233.97,233.905,233.92,238300000.0
2007-04-06 00:30:00,233.92,233.95,233.877,233.918,399299999.0
2007-04-06 00:35:00,233.928,234.005,233.928,233.985,133300000.0
2007-04-06 00:40:00,233.943,234.02,233.943,234.01,77700000.0
2007-04-06 00:45:00,234.01,234.029,233.97,233.97,178099994.0
2007-04-06 00:50:00,233.97,233.99,233.884,233.903,639499996.0
2007-04-06 00:55:00,233.93,233.95,233.892,233.93,643100005.0
2007-04-06 01:00:00,233.92,233.97,233.905,233.97,115300000.0
2007-04-06 01:05:00,233.97,234.0,233.945,234.0,128400000.0
2007-04-06 01:10:00,234.01,234.015,233.968,233.99,189800002.0
2007-04-06 01:15:00,233.99,233.99,233.95,233.95,15200000.0
2007-04-06 01:20:00,233.95,233.96,233.935,233.94,155200000.0
2007-04-06 01:25:00,233.94,233.95,233.9,233.9,146800000.0
2007-04-06 01:30:00,233.9,233.9,233.83,233.87,88000000.0
2007-04-06 01:35:00,233.855,233.93,233.845,233.93,46800000.0
2007-04-06 01:40:00,233.935,233.96,233.895,233.92,216800000.0
2007-04-06 01:45:00,233.915,233.99,233.89,233.957,236500000.0
2007-04-06 01:50:00,233.97,233.97,233.89,233.925,404500000.0
2007-04-06 01:55:00,233.93,233.965,233.9,233.92,130600000.0
2007-04-06 02:00:00,233.92,233.955,233.88,233.945,205600000.0
2007-04-06 02:05:00,233.97,233.97,233.89,233.905,301800000.0
2007-04-06 02:10:00,233.9,233.935,233.875,233.895,351600000.0
2007-04-06 02:15:00,233.905,233.93,233.87,233.9,244300000.0
2007-04-06 02:20:00,233.9,233.93,233.895,233.91,506300000.0
2007-04-06 02:25:00,233.91,233.96,233.89,233.945,245100000.0
2007-04-06 02:30:00,233.94,233.97,233.9,233.9,555900000.0
2007-04-06 02:35:00,233.89,233.95,233.875,233.93,111400000.0
2007-04-06 02:40:00,233.93,233.93,233.835,233.84,284000000.0
2007-04-06 02:45:00,233.84,233.97,233.8,233.93,892299999.0
2007-04-06 02:50:00,233.93,234.0,233.89,234.0,357500000.0
2007-04-06 02:55:00,234.0,234.035,233.96,234.02,566400000.0
2007-04-06 03:00:00,234.03,234.06,234.0,234.005,875000000.0
2007-04-06 03:05:00,234.01,234.055,233.94,233.955,573200000.0
2007-04-06 03:10:00,233.945,233.955,233.9,233.91,488200000.0
2007-04-06 03:15:00,233.905,233.99,233.895,233.99,474200000.0
2007-04-06 03:20:00,233.978,234.01,233.893,233.929,237100000.0
2007-04-06 03:25:00,233.942,233.97,233.902,233.955,106800000.0
2007-04-06 03:30:00,233.96,233.99,233.945,233.965,121400000.0
2007-04-06 03:35:00,233.965,233.97,233.93,233.945,139000000.0
2007-04-06 03:40:00,233.914,233.96,233.907,233.928,97900000.0
2007-04-06 03:45:00,233.97,233.98,233.945,233.97,75500000.0
2007-04-06 03:50:00,233.97,233.97,233.941,233.97,60300000.0
2007-04-06 03:55:00,233.965,234.0,233.892,233.975,188900000.0
2007-04-06 04:00:00,233.97,233.995,233.955,233.97,155300000.0
2007-04-06 04:05:00,233.945,234.03,233.93,233.99,164400000.0
2007-04-06 04:10:00,234.01,234.03,233.96,233.96,104000000.0
2007-04-06 04:15:00,233.923,233.99,233.897,233.96,219899999.0
2007-04-06 04:20:00,233.98,233.99,233.9,233.94,294400000.0
2007-04-06 04:25:00,233.95,233.97,233.95,233.97,70800000.0
2007-04-06 04:30:00,233.97,233.99,233.938,233.99,89200000.0
2007-04-06 04:35:00,233.99,234.02,233.98,233.99,94700000.0
2007-04-06 04:40:00,234.0,234.02,233.98,233.983,132400000.0
2007-04-06 04:45:00,234.02,234.02,233.905,233.98,157600000.0
2007-04-06 04:50:00,233.98,234.01,233.96,233.98,65600000.0
2007-04-06 04:55:00,233.985,234.03,233.985,234.03,37100000.0
2007-04-06 05:00:00,234.015,234.055,234.0,234.005,200400001.0
2007-04-06 05:05:00,234.005,234.03,234.005,234.03,69100000.0
2007-04-06 05:10:00,234.025,234.035,234.01,234.03,184800000.0
2007-04-06 05:15:00,234.04,234.05,233.947,234.01,408400000.0
2007-04-06 05:20:00,234.01,234.06,234.001,234.06,181800000.0
2007-04-06 05:25:00,234.055,234.055,234.005,234.025,171400000.0
2007-04-06 05:30:00,234.025,234.06,234.006,234.05,188700000.0
2007-04-06 05:35:00,234.05,234.07,234.045,234.07,110200001.0
2007-04-06 05:40:00,234.075,234.1,234.035,234.04,470500001.0
2007-04-06 05:45:00,234.05,234.085,234.045,234.07,119499999.0
2007-04-06 05:50:00,234.07,234.1,234.045,234.09,448200000.0
2007-04-06 05:55:00,234.09,234.16,234.09,234.1,235300000.0
2007-04-06 06:00:00,234.09,234.1,234.016,234.07,169200000.0
2007-04-06 06:05:00,234.07,234.07,234.01,234.05,158600000.0
2007-04-06 06:10:00,234.05,234.2,234.045,234.185,327300000.0
2007-04-06 06:15:00,234.18,234.18,234.075,234.075,421800001.0
2007-04-06 06:20:00,234.09,234.09,234.05,234.06,97800000.0
2007-04-06 06:25:00,234.075,234.19,234.075,234.19,186700000.0
2007-04-06 06:30:00,234.2,234.21,234.14,234.19,183300000.0
2007-04-06 06:35:00,234.2,234.2,234.15,234.18,111100000.0
2007-04-06 06:40:00,234.18,234.23,234.17,234.2,56875000.0
2007-04-06 06:45:00,234.2,234.25,234.199,234.22,40562500.0
2007-04-06 06:50:00,234.201,234.295,234.194,234.28,210512501.0
2007-04-06 06:55:00,234.25,234.395,234.24,234.35,327575000.0
2007-04-06 07:00:00,234.36,234.36,234.265,234.31,354825000.0
2007-04-06 07:05:00,234.31,234.31,234.23,234.26,973700002.0
2007-04-06 07:10:00,234.26,234.26,234.21,234.23,141300000.0
2007-04-06 07:15:00,234.22,234.23,234.115,234.12,447000000.0
2007-04-06 07:20:00,234.1,234.17,234.091,234.13,265400000.0
2007-04-06 07:25:00,234.13,234.18,234.13,234.16,210400000.0
2007-04-06 07:30:00,234.16,234.17,234.12,234.16,80200000.0
2007-04-06 07:35:00,234.16,234.19,234.155,234.18,56100000.0
2007-04-06 07:40:00,234.195,234.27,234.17,234.27,176100000.0
2007-04-06 07:45:00,234.28,234.29,234.17,234.235,469100000.0
2007-04-06 07:50:00,234.235,234.27,234.23,234.26,236300000.0
2007-04-06 07:55:00,234.26,234.27,234.225,234.245,134800000.0
2007-04-06 08:00:00,234.24,234.24,234.125,234.14,306900001.0
2007-04-06 08:05:00,234.13,234.15,234.095,234.095,257000000.0
2007-04-06 08:10:00,234.1,234.17,234.08,234.13,176600000.0
2007-04-06 08:15:00,234.13,234.14,233.97,234.0,191600000.0
2007-04-06 08:20:00,233.985,234.025,233.945,234.025,355400000.0
2007-04-06 08:25:00,234.01,234.15,234.01,234.12,169000000.0
2007-04-06 08:30:00,234.1,234.1,234.01,234.03,306500000.0
2007-04-06 08:35:00,234.04,234.04,233.81,233.88,457600000.0
2007-04-06 08:40:00,233.88,233.98,233.85,233.98,413700002.0
2007-04-06 08:45:00,233.96,234.03,233.925,234.03,233600000.0
2007-04-06 08:50:00,234.03,234.08,234.02,234.02,157100000.0
2007-04-06 08:55:00,234.015,234.02,233.95,233.96,98200000.0
2007-04-06 09:00:00,233.99,234.03,233.99,234.03,164600000.0
2007-04-06 09:05:00,234.02,234.04,233.97,234.04,98200000.0
2007-04-06 09:10:00,234.03,234.03,233.965,233.97,138700000.0
2007-04-06 09:15:00,233.97,233.97,233.92,233.95,224699999.0
2007-04-06 09:20:00,233.96,233.993,233.947,233.963,736199999.0
2007-04-06 09:25:00,233.98,233.98,233.892,233.97,468900000.0
2007-04-06 09:30:00,233.97,233.98,233.916,233.96,204600001.0
2007-04-06 09:35:00,233.95,234.0,233.94,233.97,265300000.0
2007-04-06 09:40:00,233.98,234.0,233.91,233.935,142500000.0
2007-04-06 09:45:00,233.93,234.0,233.93,233.97,507700000.0
2007-04-06 09:50:00,233.97,234.02,233.97,234.02,112100000.0
2007-04-06 09:55:00,234.02,234.1,234.015,234.08,198200000.0
2007-04-06 10:00:00,234.09,234.09,234.01,234.04,100200000.0
2007-04-06 10:05:00,234.007,234.04,234.002,234.04,259600000.0
2007-04-06 10:10:00,234.04,234.05,234.025,234.035,201800000.0
2007-04-06 10:15:00,234.03,234.06,234.03,234.06,160900000.0
2007-04-06 10:20:00,234.05,234.09,234.0,234.08,128900000.0
2007-04-06 10:25:00,234.09,234.13,234.08,234.09,81500000.0
2007-04-06 10:30:00,234.09,234.1,234.022,234.09,699400002.0
2007-04-06 10:35:00,234.11,234.11,234.075,234.09,161799999.0
2007-04-06 10:40:00,234.09,234.13,234.09,234.11,135000000.0
2007-04-06 10:45:00,234.072,234.14,234.061,234.098,1069699997.0
2007-04-06 10:50:00,234.09,234.09,234.03,234.07,85600000.0
2007-04-06 10:55:00,234.1,234.15,234.08,234.115,197700000.0
2007-04-06 11:00:00,234.115,234.16,234.08,234.09,521800000.0
2007-04-06 11:05:00,234.09,234.105,234.085,234.1,168400000.0
2007-04-06 11:10:00,234.09,234.107,234.062,234.095,894787503.0
2007-04-06 11:15:00,234.115,234.115,234.08,234.09,220100000.0
2007-04-06 11:20:00,234.09,234.11,234.07,234.095,272400000.0
2007-04-06 11:25:00,234.11,234.11,234.05,234.07,229500000.0
2007-04-06 11:30:00,234.07,234.1,234.015,234.04,264399999.0
2007-04-06 11:35:00,234.03,234.04,234.01,234.04,52400000.0
2007-04-06 11:40:00,234.02,234.09,234.017,234.03,877700000.0
2007-04-06 11:45:00,234.03,234.066,234.025,234.029,621299998.0
2007-04-06 11:50:00,234.04,234.05,234.02,234.035,62800000.0
2007-04-06 11:55:00,234.03,234.05,234.002,234.015,849199996.0
2007-04-06 12:00:00,234.015,234.06,234.015,234.06,195800000.0
2007-04-06 12:05:00,234.05,234.06,233.996,234.012,376900000.0
2007-04-06 12:10:00,234.03,234.03,234.005,234.01,113300001.0
2007-04-06 12:15:00,234.03,234.03,234.01,234.02,37600000.0
2007-04-06 12:20:00,234.03,234.05,233.97,234.05,587500001.0
2007-04-06 12:25:00,234.045,234.11,234.02,234.09,298300001.0
2007-04-06 12:30:00,234.09,234.11,234.055,234.07,155600000.0
2007-04-06 12:35:00,234.06,234.12,234.045,234.12,267800000.0
2007-04-06 12:40:00,234.11,234.12,234.08,234.12,103800000.0
2007-04-06 12:45:00,234.12,234.15,234.11,234.12,121600000.0
2007-04-06 12:50:00,234.12,234.14,234.07,234.11,281100000.0
2007-04-06 12:55:00,234.11,234.13,234.09,234.09,107000000.0
2007-04-06 13:00:00,234.11,234.11,234.02,234.06,179500000.0
2007-04-06 13:05:00,234.06,234.06,234.0,234.02,176000000.0
2007-04-06 13:10:00,234.02,234.03,233.95,234.03,438500000.0
2007-04-06 13:15:00,233.996,234.06,233.985,234.03,845400000.0
2007-04-06 13:20:00,234.02,234.05,233.985,234.03,646300001.0
2007-04-06 13:25:00,234.02,234.055,234.02,234.03,70200000.0
2007-04-06 13:30:00,234.03,234.05,233.99,233.99,145300000.0
2007-04-06 13:35:00,234.0,234.0,233.93,233.98,235900000.0
2007-04-06 13:40:00,233.89,233.98,233.89,233.98,479300000.0
2007-04-06 13:45:00,233.95,234.0,233.95,233.98,1126200006.0
2007-04-06 13:50:00,233.945,234.01,233.935,233.98,449399999.0
2007-04-06 13:55:00,233.99,234.03,233.97,234.0,251500000.0
2007-04-06 14:00:00,234.0,234.01,233.98,234.0,142600000.0
2007-04-06 14:05:00,234.0,234.01,233.905,233.94,354400000.0
2007-04-06 14:10:00,233.94,233.96,233.81,233.94,776100002.0
2007-04-06 14:15:00,233.93,234.02,233.92,233.945,1149600000.0
2007-04-06 14:20:00,233.96,234.035,233.915,233.96,922800000.0
2007-04-06 14:25:00,233.965,234.1,233.84,233.86,1419000003.0
2007-04-06 14:30:00,233.57,234.505,233.57,234.265,2535900000.0
2007-04-06 14:35:00,234.28,234.305,233.86,234.305,2330700000.0
2007-04-06 14:40:00,234.305,234.34,234.07,234.17,2694000000.0
2007-04-06 14:45:00,234.17,234.345,234.08,234.225,1784300001.0
2007-04-06 14:50:00,234.225,234.32,234.14,234.26,1487800003.0
2007-04-06 14:55:00,234.26,234.33,234.26,234.33,953599998.0
2007-04-06 15:00:00,234.33,234.35,234.26,234.27,1225274999.0
2007-04-06 15:05:00,234.28,234.33,234.26,234.29,839262499.0
2007-04-06 15:10:00,234.31,234.325,234.275,234.285,807500001.0
2007-04-06 15:15:00,234.295,234.37,234.27,234.34,845000000.0
2007-04-06 15:20:00,234.34,234.43,234.31,234.42,577300000.0
2007-04-06 15:25:00,234.42,234.51,234.39,234.48,662200000.0
2007-04-06 15:30:00,234.49,234.52,234.47,234.52,132812500.0
2007-04-06 15:35:00,234.52,234.52,234.38,234.385,1141137500.0
2007-04-06 15:40:00,234.385,234.45,234.37,234.43,399375001.0
2007-04-06 15:45:00,234.43,234.49,234.4,234.48,541625001.0
2007-04-06 15:50:00,234.45,234.49,234.425,234.49,116625000.0
2007-04-06 15:55:00,234.49,234.51,234.4,234.49,715712500.0
2007-04-06 16:00:00,234.51,234.52,234.37,234.4,455200000.0
2007-04-06 16:05:00,234.4,234.43,234.37,234.38,714500000.0
2007-04-06 16:10:00,234.38,234.41,234.345,234.38,488900000.0
2007-04-06 16:15:00,234.36,234.42,234.36,234.39,462800000.0
2007-04-06 16:20:00,234.4,234.42,234.36,234.42,373800000.0
2007-04-06 16:25:00,234.42,234.42,234.38,234.41,214700000.0
2007-04-06 16:30:00,234.41,234.43,234.37,234.41,318100000.0
2007-04-06 16:35:00,234.42,234.45,234.37,234.45,367100001.0
2007-04-06 16:40:00,234.45,234.48,234.405,234.475,387400001.0
2007-04-06 16:45:00,234.475,234.5,234.465,234.48,434800001.0
2007-04-06 16:50:00,234.475,234.49,234.44,234.445,167900000.0
2007-04-06 16:55:00,234.455,234.46,234.4,234.42,264200000.0
2007-04-06 17:00:00,234.42,234.46,234.38,234.385,382500002.0
2007-04-06 17:05:00,234.385,234.43,234.37,234.405,380500000.0
2007-04-06 17:10:00,234.41,234.45,234.395,234.435,443800000.0
2007-04-06 17:15:00,234.435,234.48,234.405,234.47,197300000.0
2007-04-06 17:20:00,234.465,234.47,234.43,234.47,209900001.0
2007-04-06 17:25:00,234.472,234.472,234.407,234.47,569299996.0
2007-04-06 17:30:00,234.48,234.52,234.465,234.495,184900000.0
2007-04-06 17:35:00,234.48,234.52,234.465,234.5,257300000.0
2007-04-06 17:40:00,234.51,234.525,234.47,234.525,64500000.0
2007-04-06 17:45:00,234.545,234.57,234.51,234.545,144500000.0
2007-04-06 17:50:00,234.56,234.585,234.55,234.57,116600000.0
2007-04-06 17:55:00,234.57,234.57,234.546,234.57,449400000.0
2007-04-06 18:00:00,234.58,234.6,234.55,234.55,203800000.0
2007-04-06 18:05:00,234.55,234.566,234.48,234.539,604399996.0
2007-04-06 18:10:00,234.526,234.56,234.505,234.525,698700000.0
2007-04-06 18:15:00,234.515,234.57,234.488,234.57,1729800007.0
2007-04-06 18:20:00,234.52,234.554,234.484,234.515,307800000.0
2007-04-06 18:25:00,234.51,234.54,234.51,234.515,87300000.0
2007-04-06 18:30:00,234.52,234.53,234.47,234.53,250700000.0
2007-04-06 18:35:00,234.52,234.535,234.478,234.52,952100007.0
2007-04-06 18:40:00,234.49,234.5,234.445,234.445,165300000.0
2007-04-06 18:45:00,234.46,234.46,234.387,234.405,743600002.0
2007-04-06 18:50:00,234.41,234.445,234.388,234.435,810900004.0
2007-04-06 18:55:00,234.425,234.445,234.335,234.335,265900000.0
2007-04-06 19:00:00,234.34,234.365,234.31,234.365,220400000.0
2007-04-06 19:05:00,234.385,234.385,234.334,234.375,211000000.0
2007-04-06 19:10:00,234.385,234.43,234.375,234.41,174200000.0
2007-04-06 19:15:00,234.415,234.44,234.375,234.425,352100000.0
2007-04-06 19:20:00,234.44,234.455,234.415,234.415,119500000.0
2007-04-06 19:25:00,234.435,234.454,234.393,234.4,1754800012.0
2007-04-06 19:30:00,234.425,234.465,234.408,234.425,292400000.0
2007-04-06 19:35:00,234.42,234.475,234.405,234.465,656600000.0
2007-04-06 19:40:00,234.44,234.49,234.419,234.47,441899999.0
2007-04-06 19:45:00,234.479,234.505,234.437,234.49,1204200002.0
2007-04-06 19:50:00,234.51,234.525,234.43,234.465,185400000.0
2007-04-06 19:55:00,234.475,234.475,234.435,234.47,1594999996.0
2007-04-06 20:00:00,234.475,234.475,234.425,234.455,320300000.0
2007-04-06 20:05:00,234.455,234.46,234.389,234.46,507300000.0
2007-04-06 20:10:00,234.445,234.465,234.439,234.455,129600000.0
2007-04-06 20:15:00,234.465,234.47,234.438,234.47,322700000.0
2007-04-06 20:20:00,234.417,234.497,234.401,234.427,1946899991.0
2007-04-06 20:25:00,234.475,234.495,234.425,234.455,131500000.0
2007-04-06 20:30:00,234.455,234.484,234.436,234.453,452100000.0
2007-04-06 20:35:00,234.465,234.495,234.43,234.49,142100000.0
2007-04-06 20:40:00,234.475,234.475,234.425,234.47,99500000.0
2007-04-06 20:45:00,234.47,234.493,234.4,234.48,582300000.0
2007-04-06 20:50:00,234.485,234.496,234.426,234.465,490400000.0
2007-04-06 20:55:00,234.444,234.555,234.444,234.53,643299991.0
2007-04-06 21:00:00,234.505,234.559,234.49,234.505,882799994.0
2007-04-06 21:05:00,234.505,234.545,234.485,234.528,418200000.0
2007-04-06 21:10:00,234.505,234.551,234.504,234.52,108700000.0
2007-04-06 21:15:00,234.52,234.578,234.48,234.57,506299999.0
2007-04-06 21:20:00,234.535,234.545,234.453,234.479,237600000.0
2007-04-06 21:25:00,234.485,234.535,234.44,234.525,121700000.0
2007-04-06 21:30:00,234.515,234.515,234.36,234.36,175200000.0
2007-04-06 21:35:00,234.35,234.42,234.33,234.365,73600000.0
2007-04-06 21:40:00,234.355,234.355,234.295,234.31,97100000.0
2007-04-06 21:45:00,234.32,234.38,234.299,234.375,109400000.0
2007-04-06 21:50:00,234.339,234.375,234.339,234.355,66700000.0
2007-04-06 21:55:00,234.352,234.405,234.328,234.33,286100000.0
2007-04-06 22:00:00,234.32,234.374,234.32,234.362,165700000.0
2007-04-06 22:05:00,234.325,234.376,234.325,234.35,271900000.0
2007-04-06 22:10:00,234.34,234.365,234.27,234.335,144700000.0
2007-04-06 22:15:00,234.335,234.4,234.335,234.4,109000000.0
2007-04-06 22:20:00,234.41,234.428,234.365,234.365,253200000.0
2007-04-06 22:25:00,234.379,234.413,234.3,234.32,158800000.0
2007-04-06 22:30:00,234.33,234.335,234.28,234.335,48800000.0
2007-04-06 22:35:00,234.318,234.39,234.259,234.336,869200002.0
2007-04-06 22:40:00,234.325,234.37,234.325,234.349,277199993.0
2007-04-06 22:45:00,234.35,234.495,234.34,234.35,192000000.0
2007-04-06 22:50:00,234.325,234.375,234.29,234.358,228599999.0
2007-04-06 22:55:00,234.345,234.38,234.28,234.345,98000000.0
2007-04-08 23:00:00,234.355,234.405,234.345,234.358,151500000.0
2007-04-08 23:05:00,234.349,234.414,234.329,234.376,344800000.0
2007-04-08 23:10:00,234.355,234.425,234.28,234.405,1257900000.0
2007-04-08 23:15:00,234.415,234.425,234.33,234.33,1275800000.0
2007-04-08 23:20:00,234.34,234.405,234.329,234.365,245700000.0
2007-04-08 23:25:00,234.365,234.375,234.332,234.337,169000000.0
2007-04-08 23:30:00,234.352,234.395,234.332,234.355,266800000.0
2007-04-08 23:35:00,234.365,234.375,234.335,234.335,101200000.0
2007-04-08 23:40:00,234.355,234.355,234.311,234.323,267700001.0
2007-04-08 23:45:00,234.356,234.356,234.296,234.327,180800000.0
2007-04-08 23:50:00,234.325,234.347,234.308,234.347,880699998.0
2007-04-08 23:55:00,234.337,234.337,234.3,234.326,534799998.0
2007-04-09 00:00:00,234.328,234.4,234.294,234.355,409600001.0
2007-04-09 00:05:00,234.35,234.39,234.345,234.36,224100000.0
2007-04-09 00:10:00,234.36,234.37,234.276,234.308,224800000.0
2007-04-09 00:15:00,234.298,234.37,234.285,234.35,584599998.0
2007-04-09 00:20:00,234.35,234.39,234.329,234.39,212000001.0
2007-04-09 00:25:00,234.41,234.47,234.38,234.39,479299999.0
2007-04-09 00:30:00,234.4,234.44,234.4,234.44,216300000.0
2007-04-09 00:35:00,234.45,234.45,234.39,234.45,180800000.0
2007-04-09 00:40:00,234.42,234.47,234.4,234.47,182000000.0
2007-04-09 00:45:00,234.44,234.51,234.4,234.43,167000000.0
2007-04-09 00:50:00,234.43,234.47,234.351,234.4,219700000.0
2007-04-09 00:55:00,234.4,234.45,234.39,234.43,744400000.0
2007-04-09 01:00:00,234.405,234.45,234.405,234.43,395899999.0
2007-04-09 01:05:00,234.43,234.45,234.39,234.42,528700000.0
2007-04-09 01:10:00,234.415,234.48,234.405,234.46,378600000.0
2007-04-09 01:15:00,234.46,234.48,234.46,234.46,74700000.0
2007-04-09 01:20:00,234.455,234.465,234.41,234.44,316800000.0
2007-04-09 01:25:00,234.46,234.52,234.46,234.5,271300000.0
2007-04-09 01:30:00,234.52,234.52,234.48,234.51,157900000.0
2007-04-09 01:35:00,234.52,234.52,234.475,234.48,138700000.0
2007-04-09 01:40:00,234.48,234.48,234.43,234.44,215200000.0
2007-04-09 01:45:00,234.44,234.47,234.42,234.45,76800000.0
2007-04-09 01:50:00,234.46,234.52,234.46,234.5,134800000.0
2007-04-09 01:55:00,234.5,234.54,234.48,234.5,125200000.0
2007-04-09 02:00:00,234.5,234.5,234.395,234.415,636400000.0
2007-04-09 02:05:00,234.415,234.44,234.35,234.41,311500000.0
2007-04-09 02:10:00,234.41,234.43,234.39,234.42,113200000.0
2007-04-09 02:15:00,234.415,234.45,234.4,234.405,133700000.0
2007-04-09 02:20:00,234.41,234.41,234.36,234.41,271500000.0
2007-04-09 02:25:00,234.405,234.48,234.4,234.47,154100000.0
2007-04-09 02:30:00,234.46,234.5,234.445,234.47,168600000.0
2007-04-09 02:35:00,234.47,234.49,234.46,234.48,145400000.0
2007-04-09 02:40:00,234.48,234.5,234.45,234.47,91900000.0
2007-04-09 02:45:00,234.46,234.47,234.41,234.435,173600000.0
2007-04-09 02:50:00,234.43,234.46,234.4,234.415,443300000.0
2007-04-09 02:55:00,234.41,234.46,234.365,234.405,646799996.0
2007-04-09 03:00:00,234.41,234.41,234.355,234.39,454100003.0
2007-04-09 03:05:00,234.39,234.43,234.358,234.43,242400000.0
2007-04-09 03:10:00,234.43,234.48,234.4,234.48,582400000.0
2007-04-09 03:15:00,234.48,234.52,234.46,234.47,337900000.0
2007-04-09 03:20:00,234.49,234.49,234.39,234.4,330600000.0
2007-04-09 03:25:00,234.41,234.455,234.41,234.427,357700000.0
2007-04-09 03:30:00,234.46,234.505,234.46,234.505,198900000.0
2007-04-09 03:35:00,234.5,234.505,234.47,234.48,151300000.0
2007-04-09 03:40:00,234.49,234.49,234.46,234.46,271700000.0
2007-04-09 03:45:00,234.47,234.47,234.425,234.44,249800000.0
2007-04-09 03:50:00,234.44,234.47,234.416,234.445,261900000.0
2007-04-09 03:55:00,234.445,234.46,234.399,234.423,181100000.0
2007-04-09 04:00:00,234.46,234.46,234.396,234.435,168000000.0
2007-04-09 04:05:00,234.44,234.47,234.43,234.45,170200000.0
2007-04-09 04:10:00,234.432,234.47,234.427,234.43,88700000.0
2007-04-09 04:15:00,234.43,234.45,234.385,234.39,228500000.0
2007-04-09 04:20:00,234.39,234.46,234.39,234.435,213500000.0
2007-04-09 04:25:00,234.435,234.435,234.4,234.415,133200000.0
2007-04-09 04:30:00,234.42,234.42,234.36,234.38,165200000.0
2007-04-09 04:35:00,234.38,234.45,234.38,234.42,200800000.0
2007-04-09 04:40:00,234.42,234.455,234.42,234.44,127200000.0
2007-04-09 04:45:00,234.44,234.47,234.43,234.46,77400000.0
2007-04-09 04:50:00,234.45,234.505,234.43,234.46,204000000.0
2007-04-09 04:55:00,234.48,234.48,234.43,234.46,156800000.0
2007-04-09 05:00:00,234.445,234.46,234.389,234.46,209200000.0
2007-04-09 05:05:00,234.48,234.48,234.417,234.445,231000000.0
2007-04-09 05:10:00,234.45,234.455,234.4,234.4,164000000.0
2007-04-09 05:15:00,234.41,234.42,234.38,234.38,218300000.0
2007-04-09 05:20:00,234.38,234.4,234.36,234.36,131300000.0
2007-04-09 05:25:00,234.344,234.42,234.302,234.42,187900000.0
2007-04-09 05:30:00,234.43,234.43,234.372,234.385,75200000.0
2007-04-09 05:35:00,234.391,234.42,234.375,234.42,154300000.0
2007-04-09 05:40:00,234.415,234.42,234.395,234.415,249500000.0
2007-04-09 05:45:00,234.425,234.445,234.356,234.37,229400000.0
2007-04-09 05:50:00,234.41,234.42,234.35,234.4,306100000.0
2007-04-09 05:55:00,234.397,234.435,234.395,234.405,232100001.0
2007-04-09 06:00:00,234.43,234.43,234.405,234.41,202199998.0
2007-04-09 06:05:00,234.415,234.43,234.37,234.4,349400000.0
2007-04-09 06:10:00,234.382,234.42,234.375,234.395,165200000.0
2007-04-09 06:15:00,234.395,234.395,234.35,234.395,240299999.0
2007-04-09 06:20:00,234.395,234.395,234.36,234.37,170400000.0
2007-04-09 06:25:00,234.38,234.385,234.36,234.385,128700000.0
2007-04-09 06:30:00,234.38,234.4,234.375,234.4,40800000.0
2007-04-09 06:35:00,234.395,234.395,234.365,234.37,115900000.0
2007-04-09 06:40:00,234.38,234.405,234.36,234.395,176300000.0
2007-04-09 06:45:00,234.385,234.405,234.385,234.39,96800000.0
2007-04-09 06:50:00,234.4,234.43,234.359,234.4,146700000.0
2007-04-09 06:55:00,234.41,234.41,234.367,234.39,98600000.0
2007-04-09 07:00:00,234.385,234.46,234.38,234.445,210600000.0
2007-04-09 07:05:00,234.445,234.47,234.41,234.41,287600000.0
2007-04-09 07:10:00,234.4,234.44,234.4,234.42,53000000.0
2007-04-09 07:15:00,234.389,234.48,234.384,234.455,194100000.0
2007-04-09 07:20:00,234.45,234.465,234.392,234.418,212500000.0
2007-04-09 07:25:00,234.44,234.44,234.358,234.42,240700000.0
2007-04-09 07:30:00,234.415,234.47,234.4,234.428,355200000.0
2007-04-09 07:35:00,234.45,234.49,234.43,234.43,184900000.0
2007-04-09 07:40:00,234.43,234.45,234.38,234.4,97100000.0
2007-04-09 07:45:00,234.41,234.41,234.375,234.39,132800000.0
2007-04-09 07:50:00,234.4,234.43,234.36,234.4,236700000.0
2007-04-09 07:55:00,234.42,234.42,234.3,234.34,437100000.0
2007-04-09 08:00:00,234.35,234.35,234.285,234.34,523300000.0
2007-04-09 08:05:00,234.33,234.37,234.31,234.35,323700000.0
2007-04-09 08:10:00,234.35,234.46,234.35,234.46,309000000.0
2007-04-09 08:15:00,234.48,234.51,234.46,234.48,206700000.0
2007-04-09 08:20:00,234.47,234.47,234.37,234.4,326800000.0
2007-04-09 08:25:00,234.42,234.425,234.32,234.35,604000000.0
2007-04-09 08:30:00,234.35,234.36,234.26,234.3,260400000.0
2007-04-09 08:35:00,234.29,234.33,234.27,234.29,361100000.0
2007-04-09 08:40:00,234.31,234.315,234.24,234.26,484000001.0
2007-04-09 08:45:00,234.28,234.34,234.25,234.32,205700000.0
2007-04-09 08:50:00,234.32,234.39,234.295,234.375,166600000.0
2007-04-09 08:55:00,234.375,234.4,234.35,234.365,214700000.0
2007-04-09 09:00:00,234.365,234.42,234.355,234.36,201200000.0
2007-04-09 09:05:00,234.36,234.38,234.285,234.32,272700000.0
2007-04-09 09:10:00,234.315,234.37,234.3,234.3,379200000.0
2007-04-09 09:15:00,234.29,234.38,234.29,234.36,245800000.0
2007-04-09 09:20:00,234.36,234.36,234.305,234.31,207700000.0
2007-04-09 09:25:00,234.31,234.35,234.29,234.3,310000000.0
2007-04-09 09:30:00,234.3,234.3,234.23,234.25,339400000.0
2007-04-09 09:35:00,234.26,234.26,234.195,234.22,208200000.0
2007-04-09 09:40:00,234.23,234.24,234.195,234.24,470100000.0
2007-04-09 09:45:00,234.25,234.31,234.24,234.24,273600000.0
2007-04-09 09:50:00,234.235,234.26,234.21,234.22,246200000.0
2007-04-09 09:55:00,234.23,234.26,234.21,234.23,269600000.0
2007-04-09 10:00:00,234.23,234.3,234.23,234.28,198300000.0
2007-04-09 10:05:00,234.28,234.29,234.245,234.29,243300001.0
2007-04-09 10:10:00,234.28,234.32,234.27,234.31,230700000.0
2007-04-09 10:15:00,234.32,234.32,234.242,234.295,361600000.0
2007-04-09 10:20:00,234.32,234.38,234.32,234.35,488900000.0
2007-04-09 10:25:00,234.37,234.41,234.3,234.3,673999999.0
2007-04-09 10:30:00,234.31,234.32,234.26,234.28,320500000.0
2007-04-09 10:35:00,234.3,234.33,234.29,234.31,536199997.0
2007-04-09 10:40:00,234.31,234.33,234.3,234.31,129600000.0
2007-04-09 10:45:00,234.31,234.34,234.275,234.29,204299998.0
2007-04-09 10:50:00,234.285,234.285,234.215,234.265,273400000.0
2007-04-09 10:55:00,234.27,234.31,234.255,234.3,87100000.0
2007-04-09 11:00:00,234.3,234.31,234.285,234.3,70400000.0
2007-04-09 11:05:00,234.3,234.3,234.26,234.27,141100000.0
2007-04-09 11:10:00,234.27,234.34,234.26,234.295,341100000.0
2007-04-09 11:15:00,234.33,234.34,234.202,234.225,237500000.0
2007-04-09 11:20:00,234.27,234.27,234.22,234.24,133200000.0
2007-04-09 11:25:00,234.195,234.245,234.195,234.245,465000000.0
2007-04-09 11:30:00,234.223,234.245,234.165,234.24,433500000.0
2007-04-09 11:35:00,234.22,234.27,234.22,234.27,172400000.0
2007-04-09 11:40:00,234.25,234.28,234.245,234.27,108600000.0
2007-04-09 11:45:00,234.27,234.29,234.185,234.195,219300000.0
2007-04-09 11:50:00,234.21,234.25,234.145,234.19,526300000.0
2007-04-09 11:55:00,234.21,234.255,234.19,234.255,182100000.0
2007-04-09 12:00:00,234.28,234.28,234.21,234.21,187300000.0
2007-04-09 12:05:00,234.21,234.25,234.21,234.25,108000000.0
2007-04-09 12:10:00,234.23,234.32,234.23,234.28,241700000.0
2007-04-09 12:15:00,234.28,234.42,234.27,234.41,421800000.0
2007-04-09 12:20:00,234.41,234.44,234.365,234.39,268800000.0
2007-04-09 12:25:00,234.37,234.37,234.29,234.31,218400000.0
2007-04-09 12:30:00,234.3,234.31,234.254,234.3,178162500.0
2007-04-09 12:35:00,234.295,234.32,234.256,234.3,529362500.0
2007-04-09 12:40:00,234.245,234.345,234.2,234.33,591700000.0
2007-04-09 12:45:00,234.355,234.36,234.316,234.35,401400000.0
2007-04-09 12:50:00,234.37,234.37,234.31,234.325,249362500.0
2007-04-09 12:55:00,234.34,234.38,234.32,234.34,416000000.0
2007-04-09 13:00:00,234.36,234.38,234.31,234.33,146800000.0
2007-04-09 13:05:00,234.33,234.36,234.29,234.31,216599999.0
2007-04-09 13:10:00,234.32,234.33,234.254,234.33,739000001.0
2007-04-09 13:15:00,234.31,234.33,234.248,234.3,431199999.0
2007-04-09 13:20:00,234.32,234.32,234.2,234.24,136800000.0
2007-04-09 13:25:00,234.23,234.25,234.1,234.11,510900001.0
2007-04-09 13:30:00,234.1,234.16,234.09,234.105,376500000.0
2007-04-09 13:35:00,234.12,234.12,233.985,234.015,368400000.0
2007-04-09 13:40:00,234.02,234.12,234.02,234.09,170000000.0
2007-04-09 13:45:00,234.1,234.26,234.09,234.22,514400000.0
2007-04-09 13:50:00,234.22,234.22,234.17,234.21,132100000.0
2007-04-09 13:55:00,234.22,234.27,234.2,234.23,230000000.0
2007-04-09 14:00:00,234.23,234.27,234.15,234.17,362400000.0
2007-04-09 14:05:00,234.17,234.2,234.06,234.2,426300000.0
2007-04-09 14:10:00,234.2,234.22,234.08,234.11,376000000.0
2007-04-09 14:15:00,234.11,234.13,234.045,234.06,742599999.0
2007-04-09 14:20:00,234.045,234.08,233.99,234.06,375400000.0
2007-04-09 14:25:00,234.019,234.14,234.011,234.1,748699999.0
2007-04-09 14:30:00,234.1,234.13,234.025,234.067,1019424998.0
2007-04-09 14:35:00,234.09,234.14,234.085,234.11,321000000.0
2007-04-09 14:40:00,234.1,234.1,234.02,234.055,514399999.0
2007-04-09 14:45:00,234.07,234.07,233.91,233.925,1556980732.0
2007-04-09 14:50:00,233.93,233.95,233.88,233.9,431000000.0
2007-04-09 14:55:00,233.89,233.9,233.81,233.82,897200000.0
2007-04-09 15:00:00,233.82,233.88,233.79,233.85,506200000.0
2007-04-09 15:05:00,233.83,233.88,233.78,233.83,660900000.0
2007-04-09 15:10:00,233.825,233.86,233.75,233.755,710600002.0
2007-04-09 15:15:00,233.76,233.83,233.75,233.82,949200000.0
2007-04-09 15:20:00,233.82,233.83,233.75,233.79,806600001.0
2007-04-09 15:25:00,233.78,233.93,233.78,233.92,617100000.0
2007-04-09 15:30:00,233.91,233.91,233.85,233.89,484700000.0
2007-04-09 15:35:00,233.89,233.95,233.875,233.88,1115700001.0
2007-04-09 15:40:00,233.88,233.9,233.855,233.88,493600000.0
2007-04-09 15:45:00,233.88,233.91,233.85,233.86,672400001.0
2007-04-09 15:50:00,233.86,233.92,233.86,233.91,754700000.0
2007-04-09 15:55:00,233.93,234.02,233.84,234.01,1289899999.0
2007-04-09 16:00:00,234.02,234.1,234.005,234.05,547700001.0
2007-04-09 16:05:00,234.04,234.04,233.94,234.0,442200000.0
2007-04-09 16:10:00,234.02,234.04,233.98,234.0,249400000.0
2007-04-09 16:15:00,234.0,234.13,233.95,234.11,540199999.0
2007-04-09 16:20:00,234.12,234.14,233.98,234.03,959099999.0
2007-04-09 16:25:00,234.03,234.03,233.93,233.94,349699999.0
2007-04-09 16:30:00,233.95,233.96,233.91,233.94,365000002.0
2007-04-09 16:35:00,233.95,233.98,233.89,233.9,352300000.0
2007-04-09 16:40:00,233.92,233.93,233.87,233.895,303400000.0
2007-04-09 16:45:00,233.89,233.91,233.855,233.91,747800000.0
2007-04-09 16:50:00,233.91,233.93,233.87,233.88,572300000.0
2007-04-09 16:55:00,233.89,233.97,233.84,233.97,850899999.0
2007-04-09 17:00:00,233.97,234.07,233.965,233.98,531900000.0
2007-04-09 17:05:00,233.975,234.02,233.97,233.995,230700000.0
2007-04-09 17:10:00,233.985,234.03,233.96,233.99,278000000.0
2007-04-09 17:15:00,233.98,234.03,233.97,234.03,233400000.0
2007-04-09 17:20:00,234.03,234.03,233.942,233.98,534800000.0
2007-04-09 17:25:00,233.98,234.01,233.95,233.99,141599999.0
2007-04-09 17:30:00,233.97,234.0,233.924,233.98,351799998.0
2007-04-09 17:35:00,233.99,234.01,233.955,233.98,253500000.0
2007-04-09 17:40:00,233.99,233.99,233.955,233.97,146499998.0
2007-04-09 17:45:00,233.97,233.97,233.86,233.87,352700000.0
2007-04-09 17:50:00,233.87,233.9,233.845,233.88,364600000.0
2007-04-09 17:55:00,233.87,233.88,233.85,233.86,188900000.0
2007-04-09 18:00:00,233.86,233.96,233.86,233.93,190600000.0
2007-04-09 18:05:00,233.92,233.95,233.89,233.91,536500000.0
2007-04-09 18:10:00,233.91,233.92,233.85,233.86,177200000.0
2007-04-09 18:15:00,233.86,233.86,233.82,233.84,104800000.0
2007-04-09 18:20:00,233.84,233.86,233.804,233.825,232800000.0
2007-04-09 18:25:00,233.85,233.89,233.84,233.89,183200000.0
2007-04-09 18:30:00,233.88,234.0,233.88,233.96,401800000.0
2007-04-09 18:35:00,233.96,233.97,233.93,233.945,223700000.0
2007-04-09 18:40:00,233.945,233.99,233.92,233.97,419600000.0
2007-04-09 18:45:00,233.97,233.99,233.91,233.91,314200000.0
2007-04-09 18:50:00,233.92,233.93,233.87,233.91,133400000.0
2007-04-09 18:55:00,233.87,233.93,233.86,233.92,285600000.0
2007-04-09 19:00:00,233.91,233.94,233.88,233.88,265400000.0
2007-04-09 19:05:00,233.88,233.92,233.88,233.91,293500000.0
2007-04-09 19:10:00,233.9,233.94,233.883,233.935,449199999.0
2007-04-09 19:15:00,233.93,233.93,233.895,233.91,249600000.0
2007-04-09 19:20:00,233.9,233.92,233.86,233.92,271600000.0
2007-04-09 19:25:00,233.93,233.93,233.91,233.93,163000000.0
2007-04-09 19:30:00,233.93,233.93,233.89,233.9,102600000.0
2007-04-09 19:35:00,233.9,233.94,233.88,233.89,158400000.0
2007-04-09 19:40:00,233.89,233.95,233.89,233.93,93600000.0
2007-04-09 19:45:00,233.93,233.95,233.93,233.95,110400000.0
2007-04-09 19:50:00,233.95,234.01,233.94,234.005,226400000.0
2007-04-09 19:55:00,234.0,234.01,233.98,234.0,181200000.0
2007-04-09 20:00:00,234.01,234.01,233.98,233.99,68000000.0
2007-04-09 20:05:00,233.99,234.01,233.94,233.965,339500000.0
2007-04-09 20:10:00,233.98,233.98,233.92,233.945,137300000.0
2007-04-09 20:15:00,233.97,233.97,233.91,233.92,258700000.0
2007-04-09 20:20:00,233.92,233.92,233.86,233.87,167000000.0
2007-04-09 20:25:00,233.87,233.94,233.87,233.905,130600000.0
2007-04-09 20:30:00,233.9,233.91,233.885,233.91,152200000.0
2007-04-09 20:35:00,233.905,233.95,233.89,233.89,68600000.0
2007-04-09 20:40:00,233.91,233.91,233.84,233.85,183100000.0
2007-04-09 20:45:00,233.88,233.9,233.865,233.89,56200000.0
2007-04-09 20:50:00,233.89,233.9,233.87,233.89,172800000.0
2007-04-09 20:55:00,233.89,233.95,233.87,233.92,365500000.0
2007-04-09 21:00:00,233.92,233.95,233.91,233.95,338700000.0
2007-04-09 21:05:00,233.91,233.93,233.88,233.91,65600000.0
2007-04-09 21:10:00,233.92,233.93,233.9,233.92,147200000.0
2007-04-09 21:15:00,233.93,233.95,233.93,233.93,62300000.0
2007-04-09 21:20:00,233.94,234.0,233.93,233.98,143500000.0
2007-04-09 21:25:00,233.98,234.0,233.96,233.98,123900000.0
2007-04-09 21:30:00,233.98,234.01,233.95,233.98,121500000.0
2007-04-09 21:35:00,233.957,234.0,233.955,234.0,63200000.0
2007-04-09 21:40:00,234.0,234.0,233.944,234.0,100000000.0
2007-04-09 21:45:00,234.0,234.04,234.0,234.03,48700000.0
2007-04-09 21:50:00,234.03,234.03,233.985,234.01,40200000.0
2007-04-09 21:55:00,234.01,234.03,233.959,234.03,93800000.0
2007-04-09 22:00:00,234.02,234.08,233.985,234.065,267700000.0
2007-04-09 22:05:00,234.07,234.07,234.037,234.05,150500000.0
2007-04-09 22:10:00,234.04,234.06,234.02,234.06,61400000.0
2007-04-09 22:15:00,234.06,234.07,234.005,234.023,142400000.0
2007-04-09 22:20:00,234.03,234.04,233.986,234.002,162700000.0
2007-04-09 22:25:00,234.04,234.05,234.002,234.025,188000000.0
2007-04-09 22:30:00,234.025,234.04,233.956,233.981,259800000.0
2007-04-09 22:35:00,234.025,234.065,234.025,234.06,131700000.0
2007-04-09 22:40:00,234.05,234.07,233.991,234.06,192400000.0
2007-04-09 22:45:00,234.07,234.105,234.03,234.105,156800000.0
2007-04-09 22:50:00,234.105,234.105,234.034,234.09,54400000.0
2007-04-09 22:55:00,234.095,234.17,234.09,234.16,150100000.0
2007-04-09 23:00:00,234.16,234.19,234.098,234.099,385099999.0
2007-04-09 23:05:00,234.16,234.185,234.14,234.14,74300000.0
2007-04-09 23:10:00,234.14,234.23,234.14,234.19,241300000.0
2007-04-09 23:15:00,234.195,234.215,234.155,234.17,227000000.0
2007-04-09 23:20:00,234.17,234.2,234.155,234.19,115100000.0
2007-04-09 23:25:00,234.175,234.195,234.105,234.165,93400000.0
2007-04-09 23:30:00,234.16,234.16,234.09,234.117,419099998.0
2007-04-09 23:35:00,234.09,234.175,234.09,234.11,404499999.0
2007-04-09 23:40:00,234.12,234.17,234.08,234.15,198300000.0
2007-04-09 23:45:00,234.145,234.145,234.098,234.13,349200000.0
2007-04-09 23:50:00,234.103,234.14,234.103,234.14,207200000.0
2007-04-09 23:55:00,234.14,234.14,234.05,234.09,366300000.0
2007-04-10 00:00:00,234.073,234.1,234.023,234.045,414000000.0
2007-04-10 00:05:00,234.05,234.125,234.04,234.05,234800000.0
2007-04-10 00:10:00,234.04,234.08,234.03,234.065,304800000.0
2007-04-10 00:15:00,234.08,234.095,234.053,234.075,568200000.0
2007-04-10 00:20:00,234.058,234.08,234.027,234.055,603100000.0
2007-04-10 00:25:00,234.08,234.08,234.035,234.055,206600000.0
2007-04-10 00:30:00,234.04,234.07,233.993,234.055,386700000.0
2007-04-10 00:35:00,234.06,234.06,233.981,234.034,404700000.0
2007-04-10 00:40:00,234.04,234.05,233.992,234.035,358800000.0
2007-04-10 00:45:00,234.017,234.052,233.999,234.035,749700000.0
2007-04-10 00:50:00,234.035,234.035,233.995,233.995,165800000.0
2007-04-10 00:55:00,233.99,233.99,233.89,233.9,160800000.0
2007-04-10 01:00:00,233.92,233.935,233.87,233.935,323400000.0
2007-04-10 01:05:00,233.94,233.95,233.845,233.89,625600001.0
2007-04-10 01:10:00,233.89,233.96,233.875,233.93,334100000.0
2007-04-10 01:15:00,233.97,233.99,233.911,233.931,218200000.0
2007-04-10 01:20:00,233.955,233.97,233.9,233.935,319000000.0
2007-04-10 01:25:00,233.925,233.935,233.885,233.925,217600000.0
2007-04-10 01:30:00,233.92,233.92,233.87,233.88,193000000.0
2007-04-10 01:35:00,233.89,233.95,233.89,233.94,178900000.0
2007-04-10 01:40:00,233.93,233.96,233.908,233.95,197000000.0
2007-04-10 01:45:00,233.96,234.02,233.96,233.98,194600000.0
2007-04-10 01:50:00,234.0,234.0,233.916,233.98,220800000.0
2007-04-10 01:55:00,233.98,233.99,233.889,233.99,758000000.0
2007-04-10 02:00:00,233.98,234.03,233.88,233.95,949500000.0
2007-04-10 02:05:00,233.95,233.99,233.9,233.99,782099999.0
2007-04-10 02:10:00,233.975,234.0,233.935,233.95,420700000.0
2007-04-10 02:15:00,233.95,233.99,233.915,233.98,628100000.0
2007-04-10 02:20:00,233.98,234.05,233.92,233.93,580700001.0
2007-04-10 02:25:00,233.91,233.98,233.885,233.94,691500000.0
2007-04-10 02:30:00,233.94,233.96,233.85,233.91,785500000.0
2007-04-10 02:35:00,233.92,233.94,233.815,233.89,1124800001.0
2007-04-10 02:40:00,233.88,233.92,233.835,233.86,440500000.0
2007-04-10 02:45:00,233.86,233.865,233.745,233.82,905300000.0
2007-04-10 02:50:00,233.82,234.02,233.8,234.02,564800000.0
2007-04-10 02:55:00,234.02,234.02,233.86,233.96,877300000.0
2007-04-10 03:00:00,233.96,234.07,233.92,234.055,1363800002.0
2007-04-10 03:05:00,234.045,234.05,233.935,233.955,854300000.0
2007-04-10 03:10:00,233.945,233.96,233.885,233.905,1064900000.0
2007-04-10 03:15:00,233.89,233.895,233.8,233.825,679700000.0
2007-04-10 03:20:00,233.84,233.88,233.82,233.84,584300000.0
2007-04-10 03:25:00,233.83,233.93,233.825,233.905,704100000.0
2007-04-10 03:30:00,233.905,233.93,233.775,233.81,784500000.0
2007-04-10 03:35:00,233.81,233.83,233.695,233.705,930800000.0
2007-04-10 03:40:00,233.7,233.95,233.7,233.855,1078000000.0
2007-04-10 03:45:00,233.86,233.87,233.655,233.78,1715900002.0
2007-04-10 03:50:00,233.81,233.85,233.71,233.815,1019000000.0
2007-04-10 03:55:00,233.815,233.85,233.65,233.69,818400000.0
2007-04-10 04:00:00,233.71,233.84,233.68,233.84,1252599999.0
2007-04-10 04:05:00,233.82,233.91,233.79,233.845,768500000.0
2007-04-10 04:10:00,233.85,233.94,233.84,233.94,600300000.0
2007-04-10 04:15:00,233.93,233.95,233.86,233.89,652900000.0
2007-04-10 04:20:00,233.9,233.95,233.85,233.925,511199997.0
2007-04-10 04:25:00,233.92,233.99,233.885,233.99,942099999.0
2007-04-10 04:30:00,233.99,234.105,233.955,234.03,1212999999.0
2007-04-10 04:35:00,234.03,234.03,233.94,233.94,747900000.0
2007-04-10 04:40:00,233.95,234.045,233.92,234.04,813600000.0
2007-04-10 04:45:00,234.03,234.07,233.985,234.03,543200000.0
2007-04-10 04:50:00,234.04,234.14,233.99,234.09,701600000.0
2007-04-10 04:55:00,234.085,234.12,234.01,234.04,599899999.0
2007-04-10 05:00:00,234.035,234.04,233.96,233.985,269300000.0
2007-04-10 05:05:00,233.995,234.01,233.966,233.99,112000000.0
2007-04-10 05:10:00,233.99,234.05,233.97,233.99,287600000.0
2007-04-10 05:15:00,233.99,234.05,233.96,234.05,119400000.0
2007-04-10 05:20:00,234.05,234.06,234.0,234.05,424900000.0
2007-04-10 05:25:00,234.045,234.1,234.04,234.075,236300000.0
2007-04-10 05:30:00,234.07,234.27,234.07,234.245,406000000.0
2007-04-10 05:35:00,234.245,234.27,234.155,234.22,578999998.0
2007-04-10 05:40:00,234.22,234.265,234.15,234.165,611400000.0
2007-04-10 05:45:00,234.16,234.17,234.055,234.08,591900000.0
2007-04-10 05:50:00,234.09,234.17,234.07,234.15,334900002.0
2007-04-10 05:55:00,234.15,234.21,234.13,234.19,500300000.0
2007-04-10 06:00:00,234.195,234.31,234.165,234.31,762525001.0
2007-04-10 06:05:00,234.31,234.37,234.185,234.2,1108900000.0
2007-04-10 06:10:00,234.2,234.2,234.15,234.155,310800001.0
2007-04-10 06:15:00,234.155,234.23,234.155,234.21,530500000.0
2007-04-10 06:20:00,234.21,234.235,234.19,234.215,254000000.0
2007-04-10 06:25:00,234.21,234.215,234.175,234.2,328500000.0
2007-04-10 06:30:00,234.21,234.22,234.185,234.185,128775000.0
2007-04-10 06:35:00,234.175,234.19,234.15,234.15,150400000.0
2007-04-10 06:40:00,234.17,234.17,234.11,234.13,395200000.0
2007-04-10 06:45:00,234.125,234.23,234.12,234.215,303100000.0
2007-04-10 06:50:00,234.22,234.22,234.16,234.2,213600000.0
2007-04-10 06:55:00,234.19,234.19,234.13,234.15,170600000.0
2007-04-10 07:00:00,234.15,234.175,234.12,234.16,300700000.0
2007-04-10 07:05:00,234.16,234.26,234.14,234.18,692900000.0
2007-04-10 07:10:00,234.185,234.285,234.15,234.275,623000000.0
2007-04-10 07:15:00,234.275,234.35,234.275,234.29,478900000.0
2007-04-10 07:20:00,234.28,234.33,234.27,234.33,190700000.0
2007-04-10 07:25:00,234.325,234.35,234.295,234.325,327300000.0
2007-04-10 07:30:00,234.34,234.39,234.297,234.34,567043440.0
2007-04-10 07:35:00,234.33,234.35,234.27,234.31,746799999.0
2007-04-10 07:40:00,234.29,234.32,234.29,234.31,193500000.0
2007-04-10 07:45:00,234.3,234.41,234.23,234.39,536500000.0
2007-04-10 07:50:00,234.39,234.58,234.39,234.5,785400000.0
2007-04-10 07:55:00,234.48,234.5,234.35,234.35,1011000000.0
2007-04-10 08:00:00,234.36,234.43,234.285,234.33,546500000.0
2007-04-10 08:05:00,234.33,234.35,234.26,234.34,749300001.0
2007-04-10 08:10:00,234.34,234.49,234.305,234.49,1062300000.0
2007-04-10 08:15:00,234.49,234.58,234.445,234.525,1013500000.0
2007-04-10 08:20:00,234.525,234.575,234.48,234.505,818900001.0
2007-04-10 08:25:00,234.5,234.55,234.49,234.515,334600000.0
2007-04-10 08:30:00,234.52,234.54,234.45,234.47,610500001.0
2007-04-10 08:35:00,234.47,234.47,234.345,234.35,880499999.0
2007-04-10 08:40:00,234.36,234.385,234.31,234.35,1081699999.0
2007-04-10 08:45:00,234.35,234.47,234.34,234.375,1126600001.0
2007-04-10 08:50:00,234.39,234.5,234.34,234.5,491400000.0
2007-04-10 08:55:00,234.5,234.575,234.45,234.55,892400000.0
2007-04-10 09:00:00,234.545,234.75,234.54,234.65,1697300001.0
2007-04-10 09:05:00,234.65,234.71,234.635,234.67,722500000.0
2007-04-10 09:10:00,234.67,234.74,234.64,234.65,990999999.0
2007-04-10 09:15:00,234.65,234.65,234.545,234.605,1323000000.0
2007-04-10 09:20:00,234.605,234.68,234.585,234.66,727900001.0
2007-04-10 09:25:00,234.66,234.67,234.56,234.57,619200000.0
2007-04-10 09:30:00,234.575,234.61,234.52,234.52,565300000.0
2007-04-10 09:35:00,234.52,234.55,234.475,234.52,1032600001.0
2007-04-10 09:40:00,234.53,234.575,234.51,234.53,510300000.0
2007-04-10 09:45:00,234.51,234.55,234.46,234.53,906000000.0
2007-04-10 09:50:00,234.53,234.56,234.38,234.42,690200000.0
2007-04-10 09:55:00,234.42,234.51,234.37,234.47,986600000.0
2007-04-10 10:00:00,234.47,234.54,234.43,234.51,1295199998.0
2007-04-10 10:05:00,234.51,234.62,234.445,234.61,845400000.0
2007-04-10 10:10:00,234.61,234.76,234.54,234.56,939900000.0
2007-04-10 10:15:00,234.56,234.6,234.49,234.505,674700001.0
2007-04-10 10:20:00,234.505,234.62,234.47,234.59,702100000.0
2007-04-10 10:25:00,234.595,234.61,234.505,234.51,530700001.0
2007-04-10 10:30:00,234.505,234.7,234.5,234.68,792200000.0
2007-04-10 10:35:00,234.67,234.83,234.67,234.77,994700000.0
2007-04-10 10:40:00,234.77,234.84,234.725,234.73,937800000.0
2007-04-10 10:45:00,234.72,234.75,234.64,234.685,862200000.0
2007-04-10 10:50:00,234.685,234.73,234.58,234.59,781325000.0
2007-04-10 10:55:00,234.59,234.81,234.54,234.76,1223000000.0
2007-04-10 11:00:00,234.76,234.84,234.76,234.79,342799999.0
2007-04-10 11:05:00,234.79,234.87,234.78,234.79,898799999.0
2007-04-10 11:10:00,234.79,234.83,234.725,234.75,1024599999.0
2007-04-10 11:15:00,234.75,234.86,234.71,234.855,727600000.0
2007-04-10 11:20:00,234.86,234.92,234.83,234.85,1175499999.0
2007-04-10 11:25:00,234.85,234.86,234.765,234.77,562200000.0
2007-04-10 11:30:00,234.77,234.85,234.74,234.77,852700000.0
2007-04-10 11:35:00,234.77,234.795,234.715,234.79,544299999.0
2007-04-10 11:40:00,234.79,234.83,234.735,234.77,280600000.0
2007-04-10 11:45:00,234.77,234.8,234.735,234.77,236500000.0
2007-04-10 11:50:00,234.76,234.76,234.71,234.71,502500001.0
2007-04-10 11:55:00,234.72,234.78,234.705,234.72,528000000.0
2007-04-10 12:00:00,234.72,234.73,234.665,234.68,1211900000.0
2007-04-10 12:05:00,234.68,234.72,234.65,234.7,935200001.0
2007-04-10 12:10:00,234.7,234.72,234.66,234.71,441600000.0
2007-04-10 12:15:00,234.71,234.83,234.71,234.81,459700000.0
2007-04-10 12:20:00,234.805,234.83,234.77,234.8,524899999.0
2007-04-10 12:25:00,234.8,234.96,234.78,234.96,506312499.0
2007-04-10 12:30:00,234.96,234.97,234.9,234.95,786862500.0
2007-04-10 12:35:00,234.95,235.0,234.935,235.0,762162500.0
2007-04-10 12:40:00,235.0,235.0,234.925,234.94,493925000.0
2007-04-10 12:45:00,234.94,234.94,234.865,234.89,483100000.0
2007-04-10 12:50:00,234.895,234.975,234.875,234.975,861399996.0
2007-04-10 12:55:00,234.975,235.08,234.97,235.02,968600003.0
2007-04-10 13:00:00,235.02,235.21,235.01,235.205,2391712504.0
2007-04-10 13:05:00,235.205,235.27,235.095,235.13,1360625001.0
2007-04-10 13:10:00,235.13,235.34,235.13,235.3,1453200001.0
2007-04-10 13:15:00,235.3,235.3,235.175,235.23,769200001.0
2007-04-10 13:20:00,235.24,235.33,235.235,235.265,1127899997.0
2007-04-10 13:25:00,235.26,235.35,235.26,235.325,281825000.0
2007-04-10 13:30:00,235.32,235.36,235.24,235.275,1220162501.0
2007-04-10 13:35:00,235.275,235.32,235.175,235.2,1040937500.0
2007-04-10 13:40:00,235.2,235.25,235.155,235.195,1613299997.0
2007-04-10 13:45:00,235.185,235.25,235.135,235.17,1759399999.0
2007-04-10 13:50:00,235.16,235.18,235.03,235.08,1779399996.0
2007-04-10 13:55:00,235.08,235.19,235.08,235.15,1317400000.0
2007-04-10 14:00:00,235.155,235.205,235.135,235.155,1829212500.0
2007-04-10 14:05:00,235.155,235.21,235.125,235.14,198862500.0
2007-04-10 14:10:00,235.15,235.32,235.12,235.28,1161262500.0
2007-04-10 14:15:00,235.25,235.32,235.185,235.3,1322900001.0
2007-04-10 14:20:00,235.3,235.35,235.265,235.29,758862500.0
2007-04-10 14:25:00,235.3,235.3,235.205,235.215,1078299999.0
2007-04-10 14:30:00,235.22,235.225,235.135,235.165,884100002.0
2007-04-10 14:35:00,235.165,235.18,235.08,235.1,794500000.0
2007-04-10 14:40:00,235.1,235.2,235.065,235.105,988600001.0
2007-04-10 14:45:00,235.105,235.115,234.98,235.01,1914600003.0
2007-04-10 14:50:00,235.015,235.09,234.97,235.07,1419100000.0
2007-04-10 14:55:00,235.07,235.11,234.99,235.01,2066100005.0
2007-04-10 15:00:00,235.02,235.03,234.92,235.03,1855600002.0
2007-04-10 15:05:00,235.035,235.07,235.02,235.06,691449998.0
2007-04-10 15:10:00,235.06,235.16,235.02,235.025,1309000000.0
2007-04-10 15:15:00,235.02,235.05,234.93,234.975,1162700000.0
2007-04-10 15:20:00,234.98,235.045,234.94,234.98,793987500.0
2007-04-10 15:25:00,234.98,235.02,234.94,234.99,320112500.0
2007-04-10 15:30:00,234.99,235.0,234.85,234.875,459674999.0
2007-04-10 15:35:00,234.89,234.92,234.835,234.885,927000000.0
2007-04-10 15:40:00,234.89,234.97,234.885,234.97,1098200001.0
2007-04-10 15:45:00,234.97,235.0,234.92,234.92,1169700000.0
2007-04-10 15:50:00,234.93,234.93,234.89,234.915,1660199999.0
2007-04-10 15:55:00,234.91,235.09,234.91,235.07,2107800002.0
2007-04-10 16:00:00,235.07,235.11,234.89,234.92,1584700001.0
2007-04-10 16:05:00,234.925,234.93,234.845,234.88,1574900001.0
2007-04-10 16:10:00,234.88,234.91,234.85,234.86,1188900000.0
2007-04-10 16:15:00,234.86,234.95,234.86,234.895,878900000.0
2007-04-10 16:20:00,234.9,234.96,234.9,234.93,578600000.0
2007-04-10 16:25:00,234.93,234.96,234.88,234.95,589500000.0
2007-04-10 16:30:00,234.95,235.05,234.94,235.02,1071400000.0
2007-04-10 16:35:00,235.02,235.03,234.93,235.01,1148400000.0
2007-04-10 16:40:00,235.02,235.02,234.892,234.925,528700000.0
2007-04-10 16:45:00,234.925,234.96,234.87,234.94,1032300003.0
2007-04-10 16:50:00,234.935,235.05,234.935,235.02,815199999.0
2007-04-10 16:55:00,235.01,235.05,234.855,234.86,1465300000.0
2007-04-10 17:00:00,234.86,234.9,234.74,234.765,1752000000.0
2007-04-10 17:05:00,234.76,234.85,234.695,234.81,1227899998.0
2007-04-10 17:10:00,234.81,234.85,234.745,234.79,797800001.0
2007-04-10 17:15:00,234.795,234.84,234.775,234.83,1172100000.0
2007-04-10 17:20:00,234.83,234.85,234.785,234.805,770900001.0
2007-04-10 17:25:00,234.805,234.84,234.77,234.77,316100000.0
2007-04-10 17:30:00,234.79,234.8,234.665,234.72,1136300000.0
2007-04-10 17:35:00,234.695,234.72,234.63,234.66,744799999.0
2007-04-10 17:40:00,234.655,234.7,234.62,234.64,1231800005.0
2007-04-10 17:45:00,234.64,234.675,234.58,234.67,1142900000.0
2007-04-10 17:50:00,234.67,234.74,234.67,234.72,1008900000.0
2007-04-10 17:55:00,234.72,234.77,234.67,234.755,2013999576.0
2007-04-10 18:00:00,234.76,234.915,234.735,234.91,1394699998.0
2007-04-10 18:05:00,234.91,234.95,234.82,234.93,897299999.0
2007-04-10 18:10:00,234.93,234.93,234.88,234.89,757200000.0
2007-04-10 18:15:00,234.89,234.91,234.775,234.8,1385199997.0
2007-04-10 18:20:00,234.79,234.81,234.76,234.765,672800000.0
2007-04-10 18:25:00,234.79,234.83,234.76,234.83,533600000.0
2007-04-10 18:30:00,234.825,234.865,234.81,234.82,727000003.0
2007-04-10 18:35:00,234.83,234.865,234.79,234.865,908400000.0
2007-04-10 18:40:00,234.865,234.88,234.83,234.83,523600000.0
2007-04-10 18:45:00,234.83,234.88,234.805,234.855,823299997.0
2007-04-10 18:50:00,234.85,234.89,234.825,234.88,617800000.0
2007-04-10 18:55:00,234.88,234.9,234.85,234.86,698600000.0
2007-04-10 19:00:00,234.86,234.87,234.8,234.81,555300001.0
2007-04-10 19:05:00,234.83,234.84,234.8,234.83,484499998.0
2007-04-10 19:10:00,234.83,234.89,234.815,234.85,527300000.0
2007-04-10 19:15:00,234.85,234.9,234.83,234.88,451800000.0
2007-04-10 19:20:00,234.87,234.9,234.85,234.86,581200000.0
2007-04-10 19:25:00,234.855,234.9,234.85,234.9,435200000.0
2007-04-10 19:30:00,234.9,234.94,234.86,234.9,422900000.0
2007-04-10 19:35:00,234.89,234.89,234.82,234.85,366899999.0
2007-04-10 19:40:00,234.85,234.85,234.742,234.84,501500000.0
2007-04-10 19:45:00,234.84,234.88,234.8,234.82,570800000.0
2007-04-10 19:50:00,234.82,234.83,234.8,234.83,230300000.0
2007-04-10 19:55:00,234.82,234.85,234.79,234.8,412799999.0
2007-04-10 20:00:00,234.8,234.82,234.79,234.8,171700000.0
2007-04-10 20:05:00,234.735,234.82,234.721,234.785,769000000.0
2007-04-10 20:10:00,234.785,234.87,234.77,234.85,549999999.0
2007-04-10 20:15:00,234.85,234.87,234.82,234.84,391900000.0
2007-04-10 20:20:00,234.84,234.9,234.82,234.86,321500000.0
2007-04-10 20:25:00,234.86,234.875,234.81,234.83,391600000.0
2007-04-10 20:30:00,234.83,234.86,234.8,234.855,292000000.0
2007-04-10 20:35:00,234.855,234.89,234.835,234.88,222500000.0
2007-04-10 20:40:00,234.89,234.92,234.865,234.89,272700000.0
2007-04-10 20:45:00,234.89,234.9,234.84,234.87,360599999.0
2007-04-10 20:50:00,234.87,234.88,234.85,234.87,302300000.0
2007-04-10 20:55:00,234.86,234.87,234.82,234.85,460500000.0
2007-04-10 21:00:00,234.85,234.86,234.81,234.81,195400000.0
2007-04-10 21:05:00,234.83,234.83,234.775,234.78,276500000.0
2007-04-10 21:10:00,234.78,234.78,234.745,234.745,334600000.0
2007-04-10 21:15:00,234.75,234.77,234.69,234.72,399800000.0
2007-04-10 21:20:00,234.72,234.72,234.66,234.7,276000000.0
2007-04-10 21:25:00,234.7,234.7,234.605,234.67,218300000.0
2007-04-10 21:30:00,234.66,234.7,234.655,234.66,272600000.0
2007-04-10 21:35:00,234.655,234.74,234.65,234.72,313600000.0
2007-04-10 21:40:00,234.72,234.765,234.682,234.75,284200000.0
2007-04-10 21:45:00,234.75,234.825,234.711,234.825,200900000.0
2007-04-10 21:50:00,234.81,234.84,234.771,234.805,549600000.0
2007-04-10 21:55:00,234.81,234.89,234.805,234.86,190000000.0
2007-04-10 22:00:00,234.86,234.86,234.8,234.84,513400000.0
2007-04-10 22:05:00,234.84,234.85,234.8,234.85,350200000.0
2007-04-10 22:10:00,234.85,234.87,234.835,234.855,195200000.0
2007-04-10 22:15:00,234.855,234.87,234.83,234.84,295500000.0
2007-04-10 22:20:00,234.85,234.85,234.825,234.825,162700000.0
2007-04-10 22:25:00,234.825,234.855,234.815,234.825,135100000.0
2007-04-10 22:30:00,234.83,234.875,234.825,234.87,305900000.0
2007-04-10 22:35:00,234.87,234.89,234.85,234.88,294600000.0
2007-04-10 22:40:00,234.9,234.915,234.835,234.835,395600000.0
2007-04-10 22:45:00,234.83,234.85,234.79,234.81,244600000.0
2007-04-10 22:50:00,234.81,234.83,234.74,234.8,229300000.0
2007-04-10 22:55:00,234.8,234.865,234.79,234.86,345200000.0
2007-04-10 23:00:00,234.865,234.92,234.855,234.88,155000000.0
2007-04-10 23:05:00,234.875,234.92,234.875,234.88,106400000.0
2007-04-10 23:10:00,234.885,234.92,234.855,234.865,171000000.0
2007-04-10 23:15:00,234.87,234.91,234.81,234.835,250200000.0
2007-04-10 23:20:00,234.835,234.835,234.742,234.745,463500000.0
2007-04-10 23:25:00,234.725,234.772,234.719,234.755,767599999.0
2007-04-10 23:30:00,234.745,234.79,234.705,234.705,333400000.0
2007-04-10 23:35:00,234.725,234.765,234.686,234.746,144700000.0
2007-04-10 23:40:00,234.701,234.75,234.687,234.74,159000000.0
2007-04-10 23:45:00,234.705,234.74,234.7,234.73,241800000.0
2007-04-10 23:50:00,234.73,234.73,234.625,234.655,143500000.0
2007-04-10 23:55:00,234.66,234.71,234.66,234.7,354400000.0
2007-04-11 00:00:00,234.675,234.7,234.635,234.68,190900000.0
2007-04-11 00:05:00,234.675,234.675,234.6,234.64,332100000.0
2007-04-11 00:10:00,234.64,234.715,234.64,234.71,204600000.0
2007-04-11 00:15:00,234.69,234.725,234.637,234.725,545700000.0
2007-04-11 00:20:00,234.725,234.73,234.675,234.676,217000000.0
2007-04-11 00:25:00,234.71,234.75,234.69,234.75,69600000.0
2007-04-11 00:30:00,234.75,234.79,234.73,234.75,131400000.0
2007-04-11 00:35:00,234.75,234.77,234.706,234.741,282300000.0
2007-04-11 00:40:00,234.77,234.79,234.71,234.75,362700000.0
2007-04-11 00:45:00,234.75,234.77,234.713,234.76,268900000.0
2007-04-11 00:50:00,234.76,234.795,234.74,234.79,396500000.0
2007-04-11 00:55:00,234.79,234.885,234.78,234.86,343100000.0
2007-04-11 01:00:00,234.865,234.905,234.83,234.85,372400000.0
2007-04-11 01:05:00,234.855,234.9,234.825,234.855,444900000.0
2007-04-11 01:10:00,234.85,234.9,234.825,234.835,365800000.0
2007-04-11 01:15:00,234.835,234.85,234.755,234.795,343300000.0
2007-04-11 01:20:00,234.8,234.89,234.79,234.88,238500000.0
2007-04-11 01:25:00,234.89,234.9,234.78,234.84,244100000.0
2007-04-11 01:30:00,234.83,234.92,234.83,234.92,113200000.0
2007-04-11 01:35:00,234.905,234.945,234.86,234.91,230400000.0
2007-04-11 01:40:00,234.91,234.925,234.84,234.845,132300000.0
2007-04-11 01:45:00,234.845,234.965,234.784,234.93,193400000.0
2007-04-11 01:50:00,234.91,235.17,234.89,234.99,1518600001.0
2007-04-11 01:55:00,234.985,235.0,234.935,234.99,559600000.0
2007-04-11 02:00:00,234.99,235.06,234.975,235.0,480000000.0
2007-04-11 02:05:00,235.01,235.03,234.91,234.925,268100000.0
2007-04-11 02:10:00,234.93,235.035,234.915,235.01,422700000.0
2007-04-11 02:15:00,235.0,235.115,234.97,235.1,487500000.0
2007-04-11 02:20:00,235.105,235.145,235.06,235.06,370400000.0
2007-04-11 02:25:00,235.07,235.085,235.03,235.085,452300000.0
2007-04-11 02:30:00,235.08,235.16,235.06,235.125,682000000.0
2007-04-11 02:35:00,235.13,235.15,234.95,234.97,875500000.0
2007-04-11 02:40:00,234.96,235.025,234.93,235.015,347800000.0
2007-04-11 02:45:00,235.02,235.04,234.99,235.02,310800000.0
2007-04-11 02:50:00,235.02,235.135,234.985,235.115,667000000.0
2007-04-11 02:55:00,235.115,235.115,234.965,234.99,969000001.0
2007-04-11 03:00:00,234.985,235.01,234.955,234.97,386800000.0
2007-04-11 03:05:00,234.98,234.99,234.885,234.94,501900000.0
2007-04-11 03:10:00,234.945,234.95,234.87,234.9,1002399999.0
2007-04-11 03:15:00,234.895,234.93,234.73,234.735,521200000.0
2007-04-11 03:20:00,234.745,234.93,234.745,234.825,1214700003.0
2007-04-11 03:25:00,234.825,234.87,234.7,234.835,1591300000.0
2007-04-11 03:30:00,234.835,235.02,234.825,234.96,1105800001.0
2007-04-11 03:35:00,234.98,235.0,234.85,234.92,1021600000.0
2007-04-11 03:40:00,234.915,234.97,234.89,234.905,867200000.0
2007-04-11 03:45:00,234.905,234.95,234.83,234.94,814400000.0
2007-04-11 03:50:00,234.945,234.99,234.84,234.885,1255999999.0
2007-04-11 03:55:00,234.895,234.95,234.805,234.93,1923300000.0
2007-04-11 04:00:00,234.93,235.08,234.905,235.08,1166350000.0
2007-04-11 04:05:00,235.08,235.205,235.055,235.14,2056700000.0
2007-04-11 04:10:00,235.14,235.18,235.06,235.12,1731300001.0
2007-04-11 04:15:00,235.12,235.175,235.08,235.16,1204400004.0
2007-04-11 04:20:00,235.155,235.175,235.095,235.11,1348600000.0
2007-04-11 04:25:00,235.11,235.12,235.025,235.09,629200000.0
2007-04-11 04:30:00,235.09,235.15,235.07,235.15,290700000.0
2007-04-11 04:35:00,235.15,235.175,235.12,235.15,596400003.0
2007-04-11 04:40:00,235.15,235.215,235.115,235.17,1257600000.0
2007-04-11 04:45:00,235.155,235.185,235.115,235.18,1296000000.0
2007-04-11 04:50:00,235.19,235.19,235.13,235.17,587300000.0
2007-04-11 04:55:00,235.175,235.245,235.175,235.185,818000000.0
2007-04-11 05:00:00,235.185,235.285,235.175,235.26,449600000.0
2007-04-11 05:05:00,235.26,235.31,235.22,235.265,687999999.0
2007-04-11 05:10:00,235.27,235.39,235.27,235.3,617400001.0
2007-04-11 05:15:00,235.3,235.38,235.28,235.38,371400001.0
2007-04-11 05:20:00,235.38,235.42,235.285,235.285,299000000.0
2007-04-11 05:25:00,235.29,235.37,235.285,235.32,371199998.0
2007-04-11 05:30:00,235.325,235.37,235.3,235.3,147200000.0
2007-04-11 05:35:00,235.29,235.315,235.26,235.29,408100000.0
2007-04-11 05:40:00,235.29,235.315,235.28,235.29,145600000.0
2007-04-11 05:45:00,235.28,235.3,235.26,235.28,195300000.0
2007-04-11 05:50:00,235.28,235.32,235.25,235.26,221400000.0
2007-04-11 05:55:00,235.26,235.285,235.24,235.27,223400000.0
2007-04-11 06:00:00,235.27,235.33,235.23,235.3,165300000.0
2007-04-11 06:05:00,235.3,235.305,235.14,235.2,596300000.0
2007-04-11 06:10:00,235.2,235.22,235.17,235.21,172400000.0
2007-04-11 06:15:00,235.2,235.26,235.19,235.22,149600000.0
2007-04-11 06:20:00,235.215,235.24,235.205,235.24,259000000.0
2007-04-11 06:25:00,235.235,235.235,235.145,235.21,619700000.0
2007-04-11 06:30:00,235.22,235.48,235.2,235.47,866000000.0
2007-04-11 06:35:00,235.47,235.505,235.38,235.42,843800000.0
2007-04-11 06:40:00,235.42,235.44,235.38,235.39,407900000.0
2007-04-11 06:45:00,235.39,235.41,235.32,235.32,288000000.0
2007-04-11 06:50:00,235.33,235.43,235.33,235.43,282400000.0
2007-04-11 06:55:00,235.42,235.52,235.39,235.405,840900000.0
2007-04-11 07:00:00,235.405,235.42,235.34,235.35,540300000.0
2007-04-11 07:05:00,235.345,235.38,235.32,235.345,296199999.0
2007-04-11 07:10:00,235.335,235.385,235.33,235.36,216900000.0
2007-04-11 07:15:00,235.355,235.39,235.325,235.375,359900000.0
2007-04-11 07:20:00,235.39,235.49,235.36,235.44,461300000.0
2007-04-11 07:25:00,235.44,235.51,235.41,235.455,611300000.0
2007-04-11 07:30:00,235.465,235.49,235.405,235.41,243900000.0
2007-04-11 07:35:00,235.41,235.535,235.37,235.51,805000000.0
2007-04-11 07:40:00,235.515,235.65,235.515,235.555,1115500000.0
2007-04-11 07:45:00,235.585,235.63,235.49,235.585,1108400001.0
2007-04-11 07:50:00,235.58,235.59,235.545,235.57,634399997.0
2007-04-11 07:55:00,235.58,235.72,235.545,235.69,738500000.0
2007-04-11 08:00:00,235.69,235.78,235.645,235.71,899299999.0
2007-04-11 08:05:00,235.715,235.76,235.66,235.71,1191899999.0
2007-04-11 08:10:00,235.705,235.94,235.7,235.8,1783500000.0
2007-04-11 08:15:00,235.79,235.84,235.745,235.8,1736199999.0
2007-04-11 08:20:00,235.795,235.81,235.68,235.68,906899999.0
2007-04-11 08:25:00,235.675,235.785,235.665,235.74,1013300003.0
2007-04-11 08:30:00,235.74,235.74,235.64,235.68,1322300001.0
2007-04-11 08:35:00,235.68,235.77,235.67,235.77,640800000.0
2007-04-11 08:40:00,235.77,235.97,235.755,235.945,1732700001.0
2007-04-11 08:45:00,235.96,236.02,235.89,235.99,1254900000.0
2007-04-11 08:50:00,235.985,236.0,235.705,235.8,1476596431.0
2007-04-11 08:55:00,235.78,235.87,235.78,235.82,1531800003.0
2007-04-11 09:00:00,235.83,235.96,235.82,235.88,1871900000.0
2007-04-11 09:05:00,235.88,235.94,235.86,235.89,1399699999.0
2007-04-11 09:10:00,235.89,236.04,235.87,235.97,1280699999.0
2007-04-11 09:15:00,235.97,236.1,235.97,236.05,1362200001.0
2007-04-11 09:20:00,236.055,236.11,236.03,236.08,1505899998.0
2007-04-11 09:25:00,236.08,236.11,235.93,235.97,1451900000.0
2007-04-11 09:30:00,235.95,235.98,235.72,235.86,2563800001.0
2007-04-11 09:35:00,235.855,235.95,235.73,235.9,2104700004.0
2007-04-11 09:40:00,235.9,235.93,235.775,235.82,1749700004.0
2007-04-11 09:45:00,235.82,235.85,235.765,235.83,1040300000.0
2007-04-11 09:50:00,235.83,235.89,235.795,235.82,1335800003.0
2007-04-11 09:55:00,235.8,235.84,235.77,235.795,1148600000.0
2007-04-11 10:00:00,235.795,235.8,235.59,235.635,2446049998.0
2007-04-11 10:05:00,235.64,235.64,235.475,235.54,1746000000.0
2007-04-11 10:10:00,235.56,235.63,235.545,235.6,1344500001.0
2007-04-11 10:15:00,235.595,235.73,235.595,235.69,662500000.0
2007-04-11 10:20:00,235.69,235.71,235.625,235.65,1006700006.0
2007-04-11 10:25:00,235.66,235.68,235.64,235.65,609100000.0
2007-04-11 10:30:00,235.65,235.68,235.62,235.65,519200000.0
2007-04-11 10:35:00,235.65,235.65,235.53,235.55,643500002.0
2007-04-11 10:40:00,235.57,235.65,235.55,235.59,1095500000.0
2007-04-11 10:45:00,235.59,235.63,235.59,235.61,315500000.0
2007-04-11 10:50:00,235.61,235.71,235.59,235.71,657800000.0
2007-04-11 10:55:00,235.71,235.8,235.7,235.73,500699998.0
2007-04-11 11:00:00,235.73,235.92,235.72,235.87,1095100000.0
2007-04-11 11:05:00,235.87,235.89,235.83,235.88,1115050000.0
2007-04-11 11:10:00,235.9,235.92,235.855,235.88,1116850000.0
2007-04-11 11:15:00,235.88,235.95,235.88,235.915,660340000.0
2007-04-11 11:20:00,235.915,235.92,235.85,235.89,1212399999.0
2007-04-11 11:25:00,235.885,235.91,235.815,235.83,749000001.0
2007-04-11 11:30:00,235.83,235.87,235.78,235.83,923199999.0
2007-04-11 11:35:00,235.83,235.89,235.79,235.82,475700000.0
2007-04-11 11:40:00,235.84,235.88,235.815,235.855,355200001.0
2007-04-11 11:45:00,235.855,235.91,235.825,235.87,522000000.0
2007-04-11 11:50:00,235.87,235.89,235.85,235.85,548800002.0
2007-04-11 11:55:00,235.87,235.88,235.75,235.8,1268299999.0
2007-04-11 12:00:00,235.8,235.8,235.68,235.765,1494600003.0
2007-04-11 12:05:00,235.765,235.83,235.72,235.82,974800001.0
2007-04-11 12:10:00,235.82,235.93,235.815,235.93,1209799998.0
2007-04-11 12:15:00,235.92,235.98,235.84,235.86,911200001.0
2007-04-11 12:20:00,235.86,235.875,235.77,235.8,1264499999.0
2007-04-11 12:25:00,235.795,235.805,235.74,235.805,523299999.0
2007-04-11 12:30:00,235.79,235.81,235.755,235.78,1149499994.0
2007-04-11 12:35:00,235.78,235.79,235.76,235.79,571500000.0
2007-04-11 12:40:00,235.79,235.79,235.61,235.66,1468199998.0
2007-04-11 12:45:00,235.655,235.74,235.655,235.71,1670999999.0
2007-04-11 12:50:00,235.71,235.73,235.665,235.73,904600000.0
2007-04-11 12:55:00,235.75,235.75,235.585,235.625,1342800003.0
2007-04-11 13:00:00,235.64,235.665,235.6,235.66,824599999.0
2007-04-11 13:05:00,235.66,235.76,235.66,235.76,715700000.0
2007-04-11 13:10:00,235.73,235.77,235.715,235.72,473499999.0
2007-04-11 13:15:00,235.74,235.81,235.71,235.72,862800000.0
2007-04-11 13:20:00,235.73,235.73,235.56,235.59,1178500001.0
2007-04-11 13:25:00,235.59,235.72,235.57,235.71,1393399999.0
2007-04-11 13:30:00,235.71,235.74,235.6,235.62,949200000.0
2007-04-11 13:35:00,235.62,235.725,235.6,235.69,714100000.0
2007-04-11 13:40:00,235.68,235.725,235.66,235.69,889300000.0
2007-04-11 13:45:00,235.69,235.72,235.685,235.72,463600001.0
2007-04-11 13:50:00,235.72,235.73,235.66,235.66,717600001.0
2007-04-11 13:55:00,235.67,235.7,235.635,235.685,784900001.0
2007-04-11 14:00:00,235.69,235.74,235.665,235.7,534100000.0
2007-04-11 14:05:00,235.7,235.78,235.69,235.74,926100000.0
2007-04-11 14:10:00,235.74,235.74,235.67,235.68,1164799999.0
2007-04-11 14:15:00,235.68,235.795,235.67,235.77,909200000.0
2007-04-11 14:20:00,235.77,235.83,235.73,235.78,1364299997.0
2007-04-11 14:25:00,235.79,235.82,235.63,235.71,3563100005.0
2007-04-11 14:30:00,235.705,235.755,235.665,235.69,895599999.0
2007-04-11 14:35:00,235.7,235.75,235.69,235.7,1271400000.0
2007-04-11 14:40:00,235.7,235.75,235.69,235.725,1244700004.0
2007-04-11 14:45:00,235.73,235.77,235.725,235.77,1170400001.0
2007-04-11 14:50:00,235.765,235.845,235.755,235.825,3326900006.0
2007-04-11 14:55:00,235.815,235.835,235.765,235.785,2016800006.0
2007-04-11 15:00:00,235.78,235.805,235.74,235.795,2609499997.0
2007-04-11 15:05:00,235.795,235.835,235.79,235.795,1578787502.0
2007-04-11 15:10:00,235.795,235.815,235.75,235.795,1395699997.0
2007-04-11 15:15:00,235.79,235.85,235.765,235.85,1842999990.0
2007-04-11 15:20:00,235.845,236.07,235.825,236.025,2383099996.0
2007-04-11 15:25:00,236.03,236.08,235.96,235.98,1922500000.0
2007-04-11 15:30:00,235.98,236.005,235.915,235.96,1796700002.0
2007-04-11 15:35:00,235.97,236.0,235.91,235.98,1046300000.0
2007-04-11 15:40:00,235.97,236.13,235.96,236.085,2275599996.0
2007-04-11 15:45:00,236.085,236.13,236.05,236.095,1878900004.0
2007-04-11 15:50:00,236.095,236.11,236.055,236.065,1348300001.0
2007-04-11 15:55:00,236.06,236.1,235.995,236.01,1640399998.0
2007-04-11 16:00:00,236.03,236.09,235.93,236.05,2020800001.0
2007-04-11 16:05:00,236.07,236.17,236.04,236.085,2161362501.0
2007-04-11 16:10:00,236.085,236.18,236.045,236.09,1706699999.0
2007-04-11 16:15:00,236.08,236.09,236.03,236.03,1098800000.0
2007-04-11 16:20:00,236.03,236.09,235.99,236.08,1908100000.0
2007-04-11 16:25:00,236.09,236.13,235.985,236.06,2183300000.0
2007-04-11 16:30:00,236.06,236.285,236.06,236.205,2869762499.0
2007-04-11 16:35:00,236.205,236.255,236.18,236.21,3254500002.0
2007-04-11 16:40:00,236.21,236.225,236.14,236.175,2524725001.0
2007-04-11 16:45:00,236.17,236.22,236.125,236.14,2790599990.0
2007-04-11 16:50:00,236.14,236.16,236.03,236.055,2667900003.0
2007-04-11 16:55:00,236.055,236.13,235.96,236.11,3164900000.0
2007-04-11 17:00:00,236.12,236.13,236.035,236.08,1973899997.0
2007-04-11 17:05:00,236.08,236.1,236.01,236.02,762000000.0
2007-04-11 17:10:00,236.02,236.1,236.005,236.09,1206700000.0
2007-04-11 17:15:00,236.1,236.11,236.04,236.06,1351200003.0
2007-04-11 17:20:00,236.06,236.08,235.985,236.06,1320100002.0
2007-04-11 17:25:00,236.06,236.1,236.05,236.075,1356500004.0
2007-04-11 17:30:00,236.075,236.11,236.075,236.1,558499999.0
2007-04-11 17:35:00,236.1,236.14,236.07,236.12,883699999.0
2007-04-11 17:40:00,236.12,236.12,236.045,236.09,675100000.0
2007-04-11 17:45:00,236.09,236.13,236.07,236.1,431600000.0
2007-04-11 17:50:00,236.09,236.12,236.07,236.095,448700000.0
2007-04-11 17:55:00,236.09,236.18,236.06,236.14,1154299996.0
2007-04-11 18:00:00,236.14,236.21,236.11,236.195,1235200000.0
2007-04-11 18:05:00,236.195,236.195,236.125,236.17,752500003.0
2007-04-11 18:10:00,236.17,236.17,236.124,236.14,596800000.0
2007-04-11 18:15:00,236.13,236.14,236.1,236.12,259100000.0
2007-04-11 18:20:00,236.14,236.16,236.105,236.12,483600000.0
2007-04-11 18:25:00,236.13,236.16,236.11,236.13,204400001.0
2007-04-11 18:30:00,236.13,236.17,236.09,236.11,321900001.0
2007-04-11 18:35:00,236.115,236.14,236.09,236.095,373499998.0
2007-04-11 18:40:00,236.09,236.12,236.05,236.065,461600000.0
2007-04-11 18:45:00,236.065,236.105,236.01,236.03,401700000.0
2007-04-11 18:50:00,236.03,236.07,236.01,236.065,329800000.0
2007-04-11 18:55:00,236.07,236.07,235.995,236.01,385700000.0
2007-04-11 19:00:00,236.01,236.04,235.97,236.03,555400000.0
2007-04-11 19:05:00,236.025,236.05,235.965,236.045,650300000.0
2007-04-11 19:10:00,236.05,236.14,236.04,236.065,958100000.0
2007-04-11 19:15:00,236.06,236.1,236.06,236.09,290700001.0
2007-04-11 19:20:00,236.07,236.07,236.015,236.02,348000000.0
2007-04-11 19:25:00,236.02,236.06,236.01,236.04,277899999.0
2007-04-11 19:30:00,236.04,236.06,235.97,236.04,661600001.0
2007-04-11 19:35:00,236.035,236.09,236.01,236.06,476399999.0
2007-04-11 19:40:00,236.06,236.1,236.03,236.05,398200002.0
2007-04-11 19:45:00,236.06,236.09,236.04,236.05,459500000.0
2007-04-11 19:50:00,236.05,236.05,235.975,235.975,872699999.0
2007-04-11 19:55:00,235.98,236.0,235.92,235.93,575800000.0
2007-04-11 20:00:00,235.925,236.035,235.9,235.94,2479999999.0
2007-04-11 20:05:00,235.94,236.05,235.86,236.02,1957300000.0
2007-04-11 20:10:00,236.02,236.04,235.79,235.8,2322500001.0
2007-04-11 20:15:00,235.8,235.91,235.8,235.86,1168000000.0
2007-04-11 20:20:00,235.87,235.96,235.83,235.96,835700000.0
2007-04-11 20:25:00,235.96,236.0,235.87,235.97,991200000.0
2007-04-11 20:30:00,235.97,235.99,235.9,235.93,873800001.0
2007-04-11 20:35:00,235.925,235.945,235.765,235.79,1186200000.0
2007-04-11 20:40:00,235.78,235.79,235.49,235.61,1901899999.0
2007-04-11 20:45:00,235.595,235.65,235.52,235.56,823200000.0
2007-04-11 20:50:00,235.56,235.64,235.54,235.6,539600000.0
2007-04-11 20:55:00,235.6,235.64,235.565,235.6,522799999.0
2007-04-11 21:00:00,235.61,235.75,235.605,235.74,884800000.0
2007-04-11 21:05:00,235.74,235.77,235.69,235.72,450500000.0
2007-04-11 21:10:00,235.73,235.73,235.68,235.71,578900001.0
2007-04-11 21:15:00,235.73,235.73,235.65,235.65,204800000.0
2007-04-11 21:20:00,235.65,235.7,235.58,235.62,780900000.0
2007-04-11 21:25:00,235.63,235.63,235.57,235.575,417200000.0
2007-04-11 21:30:00,235.58,235.58,235.5,235.58,572600000.0
2007-04-11 21:35:00,235.59,235.61,235.55,235.61,471700000.0
2007-04-11 21:40:00,235.6,235.61,235.57,235.61,515700000.0
2007-04-11 21:45:00,235.6,235.66,235.57,235.64,616400000.0
2007-04-11 21:50:00,235.64,235.73,235.6,235.65,864300000.0
2007-04-11 21:55:00,235.65,235.75,235.65,235.71,665400001.0
2007-04-11 22:00:00,235.71,235.79,235.69,235.715,836200003.0
2007-04-11 22:05:00,235.715,235.765,235.69,235.765,291600000.0
2007-04-11 22:10:00,235.77,235.79,235.75,235.785,310700000.0
2007-04-11 22:15:00,235.77,235.81,235.7,235.71,771300000.0
2007-04-11 22:20:00,235.715,235.74,235.66,235.73,563100000.0
2007-04-11 22:25:00,235.73,235.79,235.73,235.74,506200000.0
2007-04-11 22:30:00,235.74,235.745,235.708,235.708,282200000.0
2007-04-11 22:35:00,235.74,235.75,235.698,235.7,310400000.0
2007-04-11 22:40:00,235.73,235.76,235.68,235.74,472800000.0
2007-04-11 22:45:00,235.74,235.78,235.74,235.77,306900000.0
2007-04-11 22:50:00,235.77,235.79,235.74,235.76,535200000.0
2007-04-11 22:55:00,235.765,235.83,235.74,235.74,454400000.0
2007-04-11 23:00:00,235.74,235.8,235.675,235.78,262000000.0
2007-04-11 23:05:00,235.78,235.79,235.74,235.78,264200000.0
2007-04-11 23:10:00,235.76,235.81,235.74,235.74,331000000.0
2007-04-11 23:15:00,235.755,235.78,235.713,235.75,392900000.0
2007-04-11 23:20:00,235.75,235.775,235.745,235.745,122300000.0
2007-04-11 23:25:00,235.755,235.785,235.72,235.75,231900000.0
2007-04-11 23:30:00,235.75,235.8,235.74,235.8,84800000.0
2007-04-11 23:35:00,235.795,235.8,235.73,235.767,221000000.0
2007-04-11 23:40:00,235.8,235.83,235.754,235.785,641400000.0
2007-04-11 23:45:00,235.78,235.815,235.7,235.73,375600000.0
2007-04-11 23:50:00,235.73,235.76,235.71,235.755,85600000.0
2007-04-11 23:55:00,235.77,235.795,235.765,235.785,61300000.0
2007-04-12 00:00:00,235.795,235.8,235.77,235.77,35200000.0
2007-04-12 00:05:00,235.77,235.775,235.71,235.74,536800000.0
2007-04-12 00:10:00,235.73,235.805,235.72,235.765,202300000.0
2007-04-12 00:15:00,235.765,235.77,235.655,235.72,292000000.0
2007-04-12 00:20:00,235.72,235.775,235.72,235.75,46400000.0
2007-04-12 00:25:00,235.732,235.77,235.713,235.74,378300000.0
2007-04-12 00:30:00,235.74,235.74,235.71,235.71,20800000.0
2007-04-12 00:35:00,235.705,235.72,235.598,235.662,232300000.0
2007-04-12 00:40:00,235.68,235.71,235.655,235.69,218000000.0
2007-04-12 00:45:00,235.69,235.69,235.67,235.68,80800000.0
2007-04-12 00:50:00,235.69,235.735,235.69,235.715,67600000.0
2007-04-12 00:55:00,235.705,235.725,235.69,235.695,487300001.0
2007-04-12 01:00:00,235.73,235.835,235.72,235.78,179500000.0
2007-04-12 01:05:00,235.79,235.84,235.78,235.78,171900000.0
2007-04-12 01:10:00,235.78,235.785,235.686,235.745,706000000.0
2007-04-12 01:15:00,235.77,235.775,235.665,235.7,227200000.0
2007-04-12 01:20:00,235.7,235.85,235.69,235.79,447800000.0
2007-04-12 01:25:00,235.805,235.84,235.785,235.83,98800000.0
2007-04-12 01:30:00,235.83,235.86,235.79,235.845,307000000.0
2007-04-12 01:35:00,235.845,235.86,235.765,235.79,338199999.0
2007-04-12 01:40:00,235.81,235.83,235.75,235.79,339100000.0
2007-04-12 01:45:00,235.78,235.89,235.78,235.795,425900000.0
2007-04-12 01:50:00,235.79,235.83,235.74,235.75,1060900000.0
2007-04-12 01:55:00,235.77,235.79,235.7,235.74,487700000.0
2007-04-12 02:00:00,235.735,235.735,235.655,235.7,405700000.0
2007-04-12 02:05:00,235.7,235.79,235.7,235.735,556600000.0
2007-04-12 02:10:00,235.735,235.76,235.68,235.72,522400000.0
2007-04-12 02:15:00,235.72,235.81,235.675,235.745,936500000.0
2007-04-12 02:20:00,235.74,235.77,235.715,235.715,557100000.0
2007-04-12 02:25:00,235.715,235.765,235.71,235.76,350200000.0
2007-04-12 02:30:00,235.76,235.76,235.675,235.69,625000000.0
2007-04-12 02:35:00,235.685,235.74,235.6,235.6,713900001.0
2007-04-12 02:40:00,235.62,235.65,235.575,235.62,764000000.0
2007-04-12 02:45:00,235.625,235.64,235.57,235.6,414200000.0
2007-04-12 02:50:00,235.61,235.64,235.57,235.6,475300000.0
2007-04-12 02:55:00,235.6,235.7,235.58,235.615,597600000.0
2007-04-12 03:00:00,235.61,235.625,235.45,235.52,1240499999.0
2007-04-12 03:05:00,235.52,235.52,235.46,235.47,761699998.0
2007-04-12 03:10:00,235.47,235.53,235.46,235.53,564500000.0
2007-04-12 03:15:00,235.52,235.65,235.485,235.565,1191999999.0
2007-04-12 03:20:00,235.565,235.59,235.52,235.56,890400000.0
2007-04-12 03:25:00,235.56,235.57,235.525,235.54,559199994.0
2007-04-12 03:30:00,235.54,235.61,235.5,235.57,595799998.0
2007-04-12 03:35:00,235.57,235.67,235.555,235.63,1536799998.0
2007-04-12 03:40:00,235.63,235.915,235.6,235.72,2229100000.0
2007-04-12 03:45:00,235.715,235.88,235.71,235.86,1050000000.0
2007-04-12 03:50:00,235.86,235.88,235.745,235.79,936999999.0
2007-04-12 03:55:00,235.79,235.9,235.75,235.88,1275999999.0
2007-04-12 04:00:00,235.885,236.015,235.83,235.85,1222299998.0
2007-04-12 04:05:00,235.84,235.86,235.755,235.795,652900000.0
2007-04-12 04:10:00,235.795,235.87,235.72,235.76,556400000.0
2007-04-12 04:15:00,235.76,235.85,235.76,235.8,693900000.0
2007-04-12 04:20:00,235.805,235.85,235.75,235.83,538900000.0
2007-04-12 04:25:00,235.84,235.85,235.725,235.725,287600000.0
2007-04-12 04:30:00,235.73,235.82,235.73,235.8,267500000.0
2007-04-12 04:35:00,235.8,235.95,235.785,235.91,993100000.0
2007-04-12 04:40:00,235.91,235.96,235.89,235.94,478700000.0
2007-04-12 04:45:00,235.94,235.95,235.895,235.92,551600000.0
2007-04-12 04:50:00,235.93,235.97,235.89,235.935,882400000.0
2007-04-12 04:55:00,235.945,236.0,235.905,235.91,290800000.0
2007-04-12 05:00:00,235.91,235.95,235.895,235.91,292199999.0
2007-04-12 05:05:00,235.91,235.98,235.878,235.92,289400000.0
2007-04-12 05:10:00,235.94,235.95,235.925,235.94,150900000.0
2007-04-12 05:15:00,235.94,235.96,235.91,235.93,273400000.0
2007-04-12 05:20:00,235.925,235.97,235.905,235.92,490500000.0
2007-04-12 05:25:00,235.92,236.03,235.92,235.955,299500000.0
2007-04-12 05:30:00,235.945,235.99,235.945,235.98,239000000.0
2007-04-12 05:35:00,235.97,235.97,235.915,235.935,211400000.0
2007-04-12 05:40:00,235.925,235.96,235.915,235.96,183000000.0
2007-04-12 05:45:00,235.96,235.975,235.92,235.97,409600000.0
2007-04-12 05:50:00,235.975,236.01,235.965,235.99,238700000.0
2007-04-12 05:55:00,236.0,236.02,235.945,235.98,564200000.0
2007-04-12 06:00:00,235.98,235.98,235.845,235.88,556500000.0
2007-04-12 06:05:00,235.88,235.9,235.835,235.855,247000000.0
2007-04-12 06:10:00,235.87,235.87,235.76,235.82,495700000.0
2007-04-12 06:15:00,235.83,235.855,235.74,235.78,554500000.0
2007-04-12 06:20:00,235.78,235.84,235.78,235.82,638300000.0
2007-04-12 06:25:00,235.82,235.845,235.8,235.845,535500000.0
2007-04-12 06:30:00,235.84,235.85,235.805,235.84,625700000.0
2007-04-12 06:35:00,235.855,235.94,235.83,235.935,237700000.0
2007-04-12 06:40:00,235.935,235.97,235.91,235.94,485200000.0
2007-04-12 06:45:00,235.94,235.99,235.905,235.92,504500000.0
2007-04-12 06:50:00,235.925,235.94,235.87,235.905,315700000.0
2007-04-12 06:55:00,235.91,235.915,235.87,235.91,440600000.0
2007-04-12 07:00:00,235.9,235.915,235.845,235.88,518000000.0
2007-04-12 07:05:00,235.88,235.91,235.86,235.9,520200001.0
2007-04-12 07:10:00,235.9,235.92,235.855,235.88,215100000.0
2007-04-12 07:15:00,235.88,235.91,235.85,235.86,211600000.0
2007-04-12 07:20:00,235.88,235.955,235.86,235.955,506200000.0
2007-04-12 07:25:00,235.955,236.06,235.95,236.005,1369899999.0
2007-04-12 07:30:00,236.01,236.03,235.895,235.935,1234099993.0
2007-04-12 07:35:00,235.96,236.005,235.85,235.93,353700000.0
2007-04-12 07:40:00,235.93,236.0,235.89,235.99,628499998.0
2007-04-12 07:45:00,235.98,235.99,235.925,235.97,449700000.0
2007-04-12 07:50:00,235.97,236.04,235.89,236.005,759700000.0
2007-04-12 07:55:00,236.03,236.06,235.94,235.98,551299998.0
2007-04-12 08:00:00,235.975,235.98,235.91,235.91,1271300001.0
2007-04-12 08:05:00,235.91,235.96,235.78,235.88,2553799999.0
2007-04-12 08:10:00,235.88,235.96,235.81,235.87,1736999999.0
2007-04-12 08:15:00,235.87,235.96,235.81,235.91,1823499997.0
2007-04-12 08:20:00,235.93,235.93,235.82,235.89,1449199998.0
2007-04-12 08:25:00,235.89,236.05,235.88,236.04,1616700001.0
2007-04-12 08:30:00,236.04,236.05,236.0,236.0,837499995.0
2007-04-12 08:35:00,235.99,236.02,235.96,236.01,866900000.0
2007-04-12 08:40:00,236.015,236.06,235.925,235.94,874200002.0
2007-04-12 08:45:00,235.93,235.99,235.855,235.97,1423000001.0
2007-04-12 08:50:00,235.97,236.08,235.9,235.98,1363900000.0
2007-04-12 08:55:00,235.975,235.975,235.88,235.93,1207199995.0
2007-04-12 09:00:00,235.93,236.02,235.895,236.0,1378400002.0
2007-04-12 09:05:00,235.995,236.03,235.975,236.02,1245199998.0
2007-04-12 09:10:00,236.02,236.02,235.865,235.9,1572400000.0
2007-04-12 09:15:00,235.92,235.96,235.87,235.93,1673499997.0
2007-04-12 09:20:00,235.93,235.95,235.845,235.875,1552300006.0
2007-04-12 09:25:00,235.87,235.9,235.855,235.87,558400000.0
2007-04-12 09:30:00,235.87,235.91,235.82,235.83,521100000.0
2007-04-12 09:35:00,235.82,235.9,235.795,235.805,982400000.0
2007-04-12 09:40:00,235.805,235.82,235.715,235.76,1549799997.0
2007-04-12 09:45:00,235.78,235.82,235.69,235.74,2277100006.0
2007-04-12 09:50:00,235.735,235.86,235.71,235.86,1443900006.0
2007-04-12 09:55:00,235.86,235.87,235.74,235.795,1391900000.0
2007-04-12 10:00:00,235.8,235.84,235.69,235.84,1076400004.0
2007-04-12 10:05:00,235.83,235.96,235.83,235.94,1318400003.0
2007-04-12 10:10:00,235.935,236.02,235.9,235.925,996500002.0
2007-04-12 10:15:00,235.93,235.98,235.89,235.9,1543700000.0
2007-04-12 10:20:00,235.9,235.98,235.85,235.91,574500000.0
2007-04-12 10:25:00,235.905,235.95,235.785,235.805,841700000.0
2007-04-12 10:30:00,235.805,235.815,235.61,235.74,2033700000.0
2007-04-12 10:35:00,235.74,235.82,235.72,235.82,1271699998.0
2007-04-12 10:40:00,235.815,235.87,235.74,235.79,1112300003.0
2007-04-12 10:45:00,235.79,235.79,235.72,235.765,1299299999.0
2007-04-12 10:50:00,235.77,235.86,235.725,235.76,1690399999.0
2007-04-12 10:55:00,235.765,235.82,235.685,235.695,1715600001.0
2007-04-12 11:00:00,235.7,235.8,235.64,235.77,1257900002.0
2007-04-12 11:05:00,235.77,235.82,235.75,235.765,1116999997.0
2007-04-12 11:10:00,235.76,235.875,235.725,235.85,1407200005.0
2007-04-12 11:15:00,235.85,235.89,235.805,235.815,775199999.0
2007-04-12 11:20:00,235.84,235.865,235.785,235.79,930399999.0
2007-04-12 11:25:00,235.8,235.845,235.755,235.77,792000001.0
2007-04-12 11:30:00,235.77,235.8,235.675,235.75,943500000.0
2007-04-12 11:35:00,235.75,235.8,235.705,235.76,1319700000.0
2007-04-12 11:40:00,235.785,235.79,235.69,235.77,1380500000.0
2007-04-12 11:45:00,235.78,235.8,235.705,235.74,1475099998.0
2007-04-12 11:50:00,235.725,235.78,235.72,235.74,705900002.0
2007-04-12 11:55:00,235.75,235.8,235.72,235.8,1403400002.0
2007-04-12 12:00:00,235.8,235.81,235.725,235.74,714700002.0
2007-04-12 12:05:00,235.74,235.76,235.71,235.73,423900000.0
2007-04-12 12:10:00,235.75,235.76,235.695,235.75,544300001.0
2007-04-12 12:15:00,235.75,235.76,235.73,235.73,496700000.0
2007-04-12 12:20:00,235.735,235.8,235.73,235.775,1026400000.0
2007-04-12 12:25:00,235.77,235.82,235.74,235.78,796499999.0
2007-04-12 12:30:00,235.78,235.82,235.725,235.78,875099999.0
2007-04-12 12:35:00,235.78,235.83,235.745,235.775,780899999.0
2007-04-12 12:40:00,235.78,235.86,235.775,235.84,857799999.0
2007-04-12 12:45:00,235.84,235.9,235.81,235.855,1097199997.0
2007-04-12 12:50:00,235.86,235.91,235.855,235.91,900599999.0
2007-04-12 12:55:00,235.93,235.965,235.91,235.91,580299999.0
2007-04-12 13:00:00,235.9,235.985,235.885,235.98,562300002.0
2007-04-12 13:05:00,235.97,236.0,235.91,235.955,1249200000.0
2007-04-12 13:10:00,235.955,236.01,235.925,235.96,937900002.0
2007-04-12 13:15:00,235.96,236.01,235.915,236.01,632000001.0
2007-04-12 13:20:00,236.0,236.02,235.96,235.98,429900000.0
2007-04-12 13:25:00,235.98,235.98,235.92,235.935,763800001.0
2007-04-12 13:30:00,235.935,235.975,235.915,235.975,724599997.0
2007-04-12 13:35:00,235.975,236.11,235.96,236.09,1292600001.0
2007-04-12 13:40:00,236.09,236.11,235.99,236.005,1328799997.0
2007-04-12 13:45:00,236.005,236.045,235.92,235.985,1462800000.0
2007-04-12 13:50:00,235.99,236.05,235.965,236.04,1211000001.0
2007-04-12 13:55:00,236.04,236.04,235.9,235.9,1855400000.0
2007-04-12 14:00:00,235.91,235.95,235.88,235.89,506400000.0
2007-04-12 14:05:00,235.885,235.92,235.855,235.875,1322600000.0
2007-04-12 14:10:00,235.88,235.95,235.86,235.91,884500003.0
2007-04-12 14:15:00,235.91,235.95,235.91,235.95,1547500000.0
2007-04-12 14:20:00,235.95,236.03,235.93,236.01,1876800000.0
2007-04-12 14:25:00,236.01,236.03,235.88,235.88,718900000.0
2007-04-12 14:30:00,235.875,235.93,235.75,235.8,1648100000.0
2007-04-12 14:35:00,235.8,235.885,235.74,235.78,4012200008.0
2007-04-12 14:40:00,235.79,235.82,235.735,235.78,4237100005.0
2007-04-12 14:45:00,235.78,235.82,235.63,235.63,4061800005.0
2007-04-12 14:50:00,235.63,235.71,235.59,235.67,2084700003.0
2007-04-12 14:55:00,235.65,235.76,235.59,235.62,3006599993.0
2007-04-12 15:00:00,235.62,235.63,235.335,235.36,2710600000.0
2007-04-12 15:05:00,235.35,235.47,235.295,235.36,2830600001.0
2007-04-12 15:10:00,235.36,235.43,235.33,235.4,2441100003.0
2007-04-12 15:15:00,235.4,235.42,235.32,235.33,1377199997.0
2007-04-12 15:20:00,235.33,235.45,235.315,235.34,1829100002.0
2007-04-12 15:25:00,235.34,235.46,235.335,235.44,1064100002.0
2007-04-12 15:30:00,235.44,235.62,235.415,235.56,1131000006.0
2007-04-12 15:35:00,235.56,235.625,235.525,235.57,1088700000.0
2007-04-12 15:40:00,235.57,235.59,235.47,235.49,1371700000.0
2007-04-12 15:45:00,235.49,235.58,235.42,235.54,1929100001.0
2007-04-12 15:50:00,235.52,235.625,235.26,235.29,1790600000.0
2007-04-12 15:55:00,235.28,235.31,235.18,235.25,1878499997.0
2007-04-12 16:00:00,235.25,235.385,235.21,235.36,2222700000.0
2007-04-12 16:05:00,235.37,235.42,235.26,235.37,1117100000.0
2007-04-12 16:10:00,235.37,235.42,235.27,235.385,1237100000.0
2007-04-12 16:15:00,235.41,235.43,235.25,235.31,1851800000.0
2007-04-12 16:20:00,235.3,235.34,235.18,235.3,1947300000.0
2007-04-12 16:25:00,235.3,235.44,235.29,235.44,1640000000.0
2007-04-12 16:30:00,235.44,235.58,235.35,235.55,1462500000.0
2007-04-12 16:35:00,235.55,235.58,235.435,235.54,1175900000.0
2007-04-12 16:40:00,235.53,235.59,235.41,235.46,1253500000.0
2007-04-12 16:45:00,235.46,235.6,235.43,235.53,1113600000.0
2007-04-12 16:50:00,235.54,235.58,235.46,235.5,1047900002.0
2007-04-12 16:55:00,235.5,235.53,235.38,235.44,1651500000.0
2007-04-12 17:00:00,235.4,235.47,235.36,235.42,1267400003.0
2007-04-12 17:05:00,235.44,235.51,235.335,235.37,993500000.0
2007-04-12 17:10:00,235.36,235.43,235.275,235.42,561500000.0
2007-04-12 17:15:00,235.42,235.46,235.32,235.43,826800000.0
2007-04-12 17:20:00,235.44,235.44,235.19,235.25,1665000001.0
2007-04-12 17:25:00,235.25,235.26,235.16,235.26,1202400000.0
2007-04-12 17:30:00,235.26,235.33,235.26,235.3,915200000.0
2007-04-12 17:35:00,235.29,235.34,235.25,235.31,896800000.0
2007-04-12 17:40:00,235.31,235.33,235.16,235.22,1149600000.0
2007-04-12 17:45:00,235.22,235.28,235.165,235.22,1350200000.0
2007-04-12 17:50:00,235.22,235.26,235.2,235.24,492000000.0
2007-04-12 17:55:00,235.24,235.26,235.18,235.2,947200000.0
2007-04-12 18:00:00,235.19,235.42,235.19,235.42,1704900000.0
2007-04-12 18:05:00,235.42,235.42,235.34,235.4,512000000.0
2007-04-12 18:10:00,235.4,235.43,235.305,235.33,823200000.0
2007-04-12 18:15:00,235.32,235.37,235.275,235.31,660400000.0
2007-04-12 18:20:00,235.31,235.36,235.28,235.32,890800000.0
2007-04-12 18:25:00,235.32,235.37,235.27,235.34,837300001.0
2007-04-12 18:30:00,235.34,235.37,235.225,235.33,1247200000.0
2007-04-12 18:35:00,235.32,235.33,235.22,235.3,664800000.0
2007-04-12 18:40:00,235.31,235.37,235.23,235.35,576900000.0
2007-04-12 18:45:00,235.35,235.38,235.28,235.32,577700000.0
2007-04-12 18:50:00,235.31,235.37,235.27,235.28,597199999.0
2007-04-12 18:55:00,235.29,235.32,235.23,235.27,650300000.0
2007-04-12 19:00:00,235.27,235.32,235.25,235.3,325200000.0
2007-04-12 19:05:00,235.32,235.37,235.25,235.36,400600000.0
2007-04-12 19:10:00,235.36,235.42,235.32,235.42,453300000.0
2007-04-12 19:15:00,235.44,235.46,235.42,235.44,290100000.0
2007-04-12 19:20:00,235.43,235.52,235.42,235.48,473300000.0
2007-04-12 19:25:00,235.49,235.53,235.47,235.5,204400000.0
2007-04-12 19:30:00,235.5,235.53,235.44,235.505,737700000.0
2007-04-12 19:35:00,235.5,235.51,235.455,235.49,350400000.0
2007-04-12 19:40:00,235.49,235.51,235.44,235.465,372900000.0
2007-04-12 19:45:00,235.465,235.49,235.379,235.418,496400000.0
2007-04-12 19:50:00,235.45,235.48,235.365,235.45,277400000.0
2007-04-12 19:55:00,235.45,235.46,235.28,235.385,486800000.0
2007-04-12 20:00:00,235.385,235.445,235.38,235.42,411900000.0
2007-04-12 20:05:00,235.42,235.42,235.38,235.4,198100000.0
2007-04-12 20:10:00,235.395,235.42,235.36,235.39,212800000.0
2007-04-12 20:15:00,235.4,235.44,235.39,235.41,202000000.0
2007-04-12 20:20:00,235.42,235.45,235.355,235.44,402400000.0
2007-04-12 20:25:00,235.44,235.49,235.395,235.45,215800000.0
2007-04-12 20:30:00,235.46,235.51,235.44,235.5,318300000.0
2007-04-12 20:35:00,235.49,235.49,235.4,235.46,277700000.0
2007-04-12 20:40:00,235.46,235.51,235.41,235.46,322200000.0
2007-04-12 20:45:00,235.46,235.49,235.44,235.49,170900000.0
2007-04-12 20:50:00,235.5,235.53,235.48,235.53,244800000.0
2007-04-12 20:55:00,235.52,235.54,235.47,235.51,751500000.0
2007-04-12 21:00:00,235.5,235.54,235.44,235.44,465200000.0
2007-04-12 21:05:00,235.44,235.47,235.42,235.45,407100000.0
2007-04-12 21:10:00,235.45,235.47,235.4,235.46,258200000.0
2007-04-12 21:15:00,235.47,235.49,235.41,235.47,173600000.0
2007-04-12 21:20:00,235.49,235.55,235.47,235.53,471600000.0
2007-04-12 21:25:00,235.52,235.53,235.49,235.5,214000000.0
2007-04-12 21:30:00,235.505,235.59,235.46,235.55,466200000.0
2007-04-12 21:35:00,235.57,235.63,235.545,235.57,423300000.0
2007-04-12 21:40:00,235.65,235.66,235.57,235.65,297600000.0
2007-04-12 21:45:00,235.65,235.66,235.57,235.61,525100000.0
2007-04-12 21:50:00,235.61,235.63,235.53,235.62,710400000.0
2007-04-12 21:55:00,235.62,235.635,235.56,235.58,210400000.0
2007-04-12 22:00:00,235.57,235.65,235.57,235.62,383000000.0
2007-04-12 22:05:00,235.62,235.7,235.6,235.68,316000000.0
2007-04-12 22:10:00,235.68,235.71,235.64,235.68,162000000.0
2007-04-12 22:15:00,235.69,235.78,235.68,235.73,953600000.0
2007-04-12 22:20:00,235.735,235.79,235.697,235.73,813400001.0
2007-04-12 22:25:00,235.73,235.81,235.665,235.742,368800000.0
2007-04-12 22:30:00,235.755,235.82,235.729,235.76,252600000.0
2007-04-12 22:35:00,235.76,235.77,235.69,235.71,226100000.0
2007-04-12 22:40:00,235.71,235.775,235.7,235.74,343600000.0
2007-04-12 22:45:00,235.75,235.765,235.73,235.765,160400000.0
2007-04-12 22:50:00,235.755,235.8,235.73,235.77,177700000.0
2007-04-12 22:55:00,235.78,235.86,235.76,235.82,142900000.0
2007-04-12 23:00:00,235.78,235.85,235.71,235.76,38400000.0
2007-04-12 23:05:00,235.73,235.78,235.72,235.74,90400000.0
2007-04-12 23:10:00,235.775,235.84,235.73,235.81,432500000.0
2007-04-12 23:15:00,235.82,235.825,235.72,235.78,356000000.0
2007-04-12 23:20:00,235.81,235.81,235.685,235.78,206700000.0
2007-04-12 23:25:00,235.795,235.84,235.77,235.8,191300000.0
2007-04-12 23:30:00,235.83,235.895,235.81,235.895,191400000.0
2007-04-12 23:35:00,235.87,235.935,235.82,235.89,347200000.0
2007-04-12 23:40:00,235.88,235.9,235.82,235.845,312800000.0
2007-04-12 23:45:00,235.81,235.835,235.7,235.755,265500000.0
2007-04-12 23:50:00,235.755,235.755,235.56,235.6,361500000.0
2007-04-12 23:55:00,235.61,235.65,235.57,235.59,622600000.0
2007-04-13 00:00:00,235.61,235.805,235.61,235.785,465600000.0
2007-04-13 00:05:00,235.785,235.785,235.63,235.63,384000000.0
2007-04-13 00:10:00,235.63,235.65,235.49,235.53,357300000.0
2007-04-13 00:15:00,235.478,235.635,235.478,235.635,312200000.0
2007-04-13 00:20:00,235.62,235.64,235.62,235.64,32300000.0
2007-04-13 00:25:00,235.64,235.79,235.64,235.775,534400000.0
2007-04-13 00:30:00,235.76,235.79,235.74,235.76,173600000.0
2007-04-13 00:35:00,235.77,235.82,235.72,235.77,126800000.0
2007-04-13 00:40:00,235.8,235.8,235.57,235.57,531200000.0
2007-04-13 00:45:00,235.56,235.77,235.48,235.63,788200000.0
2007-04-13 00:50:00,235.59,235.715,235.59,235.665,470400000.0
2007-04-13 00:55:00,235.665,235.705,235.58,235.66,364200000.0
2007-04-13 01:00:00,235.65,235.72,235.64,235.655,442100000.0
2007-04-13 01:05:00,235.645,235.69,235.6,235.63,261400000.0
2007-04-13 01:10:00,235.635,235.68,235.603,235.67,244000000.0
2007-04-13 01:15:00,235.68,235.68,235.61,235.67,257300000.0
2007-04-13 01:20:00,235.655,235.71,235.635,235.645,296400000.0
2007-04-13 01:25:00,235.63,235.65,235.58,235.595,193000000.0
2007-04-13 01:30:00,235.6,235.65,235.53,235.56,296200000.0
2007-04-13 01:35:00,235.56,235.58,235.53,235.53,139400000.0
2007-04-13 01:40:00,235.535,235.555,235.42,235.51,365300000.0
2007-04-13 01:45:00,235.505,235.53,235.44,235.45,209600000.0
2007-04-13 01:50:00,235.44,235.54,235.435,235.525,511000000.0
2007-04-13 01:55:00,235.535,235.57,235.515,235.55,298100000.0
2007-04-13 02:00:00,235.54,235.565,235.41,235.42,919400000.0
2007-04-13 02:05:00,235.41,235.555,235.41,235.5,446700000.0
2007-04-13 02:10:00,235.49,235.64,235.45,235.62,620400000.0
2007-04-13 02:15:00,235.63,235.7,235.605,235.62,596700000.0
2007-04-13 02:20:00,235.61,235.61,235.46,235.51,859200000.0
2007-04-13 02:25:00,235.52,235.56,235.49,235.53,939400000.0
2007-04-13 02:30:00,235.53,235.56,235.48,235.525,666100000.0
2007-04-13 02:35:00,235.52,235.54,235.43,235.48,963199999.0
2007-04-13 02:40:00,235.5,235.585,235.46,235.505,748000000.0
2007-04-13 02:45:00,235.49,235.6,235.47,235.48,1054900000.0
2007-04-13 02:50:00,235.48,235.59,235.46,235.48,1165800000.0
2007-04-13 02:55:00,235.52,235.53,235.39,235.41,755800000.0
2007-04-13 03:00:00,235.43,235.54,235.43,235.54,778199999.0
2007-04-13 03:05:00,235.55,235.59,235.49,235.54,596500000.0
2007-04-13 03:10:00,235.54,235.645,235.54,235.64,611300000.0
2007-04-13 03:15:00,235.645,235.67,235.6,235.62,565099999.0
2007-04-13 03:20:00,235.62,235.77,235.57,235.69,1069800000.0
2007-04-13 03:25:00,235.69,235.785,235.66,235.77,791400000.0
2007-04-13 03:30:00,235.77,235.95,235.72,235.845,1130200000.0
2007-04-13 03:35:00,235.84,235.85,235.75,235.79,1191999999.0
2007-04-13 03:40:00,235.79,235.84,235.73,235.73,683400000.0
2007-04-13 03:45:00,235.75,235.81,235.73,235.77,594900000.0
2007-04-13 03:50:00,235.77,235.81,235.7,235.72,327700000.0
2007-04-13 03:55:00,235.73,235.76,235.7,235.75,292200000.0
2007-04-13 04:00:00,235.75,235.85,235.72,235.745,432100000.0
2007-04-13 04:05:00,235.75,235.81,235.72,235.79,452600000.0
2007-04-13 04:10:00,235.78,235.78,235.67,235.7,853400000.0
2007-04-13 04:15:00,235.69,235.69,235.63,235.65,292400000.0
2007-04-13 04:20:00,235.67,235.69,235.67,235.67,169600000.0
2007-04-13 04:25:00,235.67,235.68,235.63,235.66,570300000.0
2007-04-13 04:30:00,235.65,235.69,235.63,235.67,503100000.0
2007-04-13 04:35:00,235.68,235.69,235.595,235.595,235500000.0
2007-04-13 04:40:00,235.6,235.66,235.53,235.545,872399999.0
2007-04-13 04:45:00,235.55,235.59,235.39,235.48,1535600001.0
2007-04-13 04:50:00,235.5,235.66,235.5,235.59,1184800000.0
2007-04-13 04:55:00,235.59,235.63,235.5,235.52,915000000.0
2007-04-13 05:00:00,235.52,235.58,235.5,235.53,457000000.0
2007-04-13 05:05:00,235.53,235.62,235.51,235.62,300100000.0
2007-04-13 05:10:00,235.64,235.64,235.59,235.61,218400000.0
2007-04-13 05:15:00,235.61,235.69,235.6,235.64,364600000.0
2007-04-13 05:20:00,235.62,235.83,235.62,235.83,709700000.0
2007-04-13 05:25:00,235.83,235.83,235.75,235.77,548500000.0
2007-04-13 05:30:00,235.78,235.83,235.705,235.72,597800000.0
2007-04-13 05:35:00,235.71,235.75,235.65,235.65,401400000.0
2007-04-13 05:40:00,235.67,235.73,235.65,235.73,579400000.0
2007-04-13 05:45:00,235.71,235.73,235.671,235.73,164200000.0
2007-04-13 05:50:00,235.73,235.73,235.68,235.71,427600000.0
2007-04-13 05:55:00,235.71,235.74,235.645,235.66,332600000.0
2007-04-13 06:00:00,235.65,235.71,235.62,235.62,737100000.0
2007-04-13 06:05:00,235.62,235.64,235.56,235.63,251800000.0
2007-04-13 06:10:00,235.61,235.63,235.52,235.6,868600000.0
2007-04-13 06:15:00,235.59,235.66,235.58,235.64,349600000.0
2007-04-13 06:20:00,235.64,235.64,235.57,235.64,264900000.0
2007-04-13 06:25:00,235.64,235.66,235.57,235.61,569000000.0
2007-04-13 06:30:00,235.64,235.64,235.59,235.61,295500000.0
2007-04-13 06:35:00,235.62,235.62,235.545,235.545,183500000.0
2007-04-13 06:40:00,235.54,235.58,235.49,235.57,346900000.0
2007-04-13 06:45:00,235.57,235.6,235.495,235.495,331200000.0
2007-04-13 06:50:00,235.48,235.51,235.425,235.46,714200000.0
2007-04-13 06:55:00,235.48,235.57,235.48,235.54,320800000.0
2007-04-13 07:00:00,235.54,235.59,235.5,235.57,359800000.0
2007-04-13 07:05:00,235.59,235.59,235.51,235.515,459200000.0
2007-04-13 07:10:00,235.53,235.55,235.46,235.49,414200000.0
2007-04-13 07:15:00,235.5,235.5,235.38,235.38,575300000.0
2007-04-13 07:20:00,235.38,235.455,235.31,235.435,959400000.0
2007-04-13 07:25:00,235.43,235.45,235.35,235.4,297500000.0
2007-04-13 07:30:00,235.4,235.45,235.28,235.37,792300000.0
2007-04-13 07:35:00,235.375,235.52,235.35,235.48,726100000.0
2007-04-13 07:40:00,235.48,235.54,235.38,235.415,1127100000.0
2007-04-13 07:45:00,235.38,235.47,235.37,235.4,534000000.0
2007-04-13 07:50:00,235.41,235.5,235.38,235.43,883300000.0
2007-04-13 07:55:00,235.43,235.57,235.42,235.52,692900000.0
2007-04-13 08:00:00,235.52,235.58,235.49,235.56,575200000.0
2007-04-13 08:05:00,235.55,235.68,235.54,235.65,784299999.0
2007-04-13 08:10:00,235.65,235.68,235.55,235.58,737500000.0
2007-04-13 08:15:00,235.58,235.58,235.49,235.58,743700000.0
2007-04-13 08:20:00,235.58,235.69,235.565,235.61,920800000.0
2007-04-13 08:25:00,235.635,235.77,235.6,235.7,1375100000.0
2007-04-13 08:30:00,235.7,235.83,235.63,235.66,1072700000.0
2007-04-13 08:35:00,235.66,235.75,235.55,235.565,1421800000.0
2007-04-13 08:40:00,235.57,235.66,235.515,235.64,858000000.0
2007-04-13 08:45:00,235.66,235.71,235.6,235.64,490300000.0
2007-04-13 08:50:00,235.63,235.65,235.54,235.555,933700000.0
2007-04-13 08:55:00,235.555,235.565,235.42,235.52,950400000.0
2007-04-13 09:00:00,235.52,235.7,235.47,235.67,827900000.0
2007-04-13 09:05:00,235.68,235.77,235.67,235.73,651099999.0
2007-04-13 09:10:00,235.73,235.84,235.68,235.71,638100000.0
2007-04-13 09:15:00,235.71,235.75,235.61,235.705,1156100000.0
2007-04-13 09:20:00,235.71,235.72,235.57,235.66,1089900000.0
2007-04-13 09:25:00,235.67,235.69,235.555,235.69,382200000.0
2007-04-13 09:30:00,235.69,235.69,235.56,235.595,402600000.0
2007-04-13 09:35:00,235.6,235.6,235.38,235.51,1048100000.0
2007-04-13 09:40:00,235.5,235.53,235.42,235.49,1213900002.0
2007-04-13 09:45:00,235.48,235.57,235.37,235.51,821800000.0
2007-04-13 09:50:00,235.5,235.53,235.39,235.43,997300000.0
2007-04-13 09:55:00,235.43,235.46,235.335,235.4,566600000.0
2007-04-13 10:00:00,235.4,235.5,235.345,235.5,784800000.0
2007-04-13 10:05:00,235.5,235.52,235.405,235.44,620800000.0
2007-04-13 10:10:00,235.43,235.53,235.42,235.495,576800000.0
2007-04-13 10:15:00,235.505,235.575,235.43,235.46,1090900000.0
2007-04-13 10:20:00,235.45,235.47,235.27,235.36,1107400000.0
2007-04-13 10:25:00,235.37,235.425,235.265,235.33,997400000.0
2007-04-13 10:30:00,235.335,235.42,235.28,235.37,878700000.0
2007-04-13 10:35:00,235.37,235.48,235.37,235.39,1005499999.0
2007-04-13 10:40:00,235.39,235.39,234.86,234.88,1250500001.0
2007-04-13 10:45:00,234.88,234.99,234.78,234.96,1129100000.0
2007-04-13 10:50:00,234.97,235.04,234.89,235.02,1186399999.0
2007-04-13 10:55:00,235.02,235.06,234.95,235.01,949100000.0
2007-04-13 11:00:00,235.02,235.17,235.0,235.16,827500000.0
2007-04-13 11:05:00,235.16,235.19,235.065,235.14,690000000.0
2007-04-13 11:10:00,235.145,235.23,235.12,235.17,627100000.0
2007-04-13 11:15:00,235.165,235.21,235.11,235.14,798799999.0
2007-04-13 11:20:00,235.14,235.17,235.07,235.14,879000000.0
2007-04-13 11:25:00,235.14,235.16,235.04,235.11,316800000.0
2007-04-13 11:30:00,235.11,235.16,235.09,235.15,970200000.0
2007-04-13 11:35:00,235.15,235.17,235.02,235.04,1169000000.0
2007-04-13 11:40:00,235.03,235.19,235.03,235.13,1115800000.0
2007-04-13 11:45:00,235.11,235.13,235.0,235.02,1410699999.0
2007-04-13 11:50:00,235.02,235.03,234.86,234.94,876400000.0
2007-04-13 11:55:00,234.95,234.965,234.805,234.83,920400000.0
2007-04-13 12:00:00,234.83,234.97,234.815,234.97,1270600000.0
2007-04-13 12:05:00,234.97,235.03,234.87,234.88,1166900000.0
2007-04-13 12:10:00,234.89,234.96,234.82,234.93,1171199998.0
2007-04-13 12:15:00,234.93,234.98,234.84,234.9,726700000.0
2007-04-13 12:20:00,234.9,234.92,234.78,234.83,1008600000.0
2007-04-13 12:25:00,234.86,234.98,234.83,234.96,1230600000.0
2007-04-13 12:30:00,234.95,235.01,234.91,234.95,1218600000.0
2007-04-13 12:35:00,234.96,234.96,234.83,234.86,508600000.0
2007-04-13 12:40:00,234.86,234.87,234.75,234.85,559300000.0
2007-04-13 12:45:00,234.86,235.075,234.81,235.035,961600000.0
2007-04-13 12:50:00,235.035,235.05,234.96,235.035,332200000.0
2007-04-13 12:55:00,235.03,235.03,234.89,234.945,433400000.0
2007-04-13 13:00:00,234.935,235.08,234.92,235.02,562700000.0
2007-04-13 13:05:00,235.01,235.06,234.94,235.04,687600000.0
2007-04-13 13:10:00,235.045,235.08,234.975,234.99,471600000.0
2007-04-13 13:15:00,234.99,235.04,234.95,235.04,382100000.0
2007-04-13 13:20:00,235.025,235.12,235.0,235.03,563000000.0
2007-04-13 13:25:00,235.025,235.115,234.98,235.05,571000000.0
2007-04-13 13:30:00,235.04,235.14,234.99,235.09,539100000.0
2007-04-13 13:35:00,235.09,235.15,235.05,235.15,622500000.0
2007-04-13 13:40:00,235.16,235.34,235.14,235.33,878800000.0
2007-04-13 13:45:00,235.33,235.41,235.29,235.41,523699999.0
2007-04-13 13:50:00,235.41,235.49,235.38,235.45,760500000.0
2007-04-13 13:55:00,235.44,235.47,235.39,235.4,455700000.0
2007-04-13 14:00:00,235.4,235.51,235.365,235.465,628900000.0
2007-04-13 14:05:00,235.48,235.78,235.41,235.74,1744599999.0
2007-04-13 14:10:00,235.685,235.95,235.685,235.75,1233400000.0
2007-04-13 14:15:00,235.74,235.74,235.5,235.515,1395600000.0
2007-04-13 14:20:00,235.515,235.58,235.47,235.565,868100000.0
2007-04-13 14:25:00,235.55,235.69,235.53,235.61,1227700000.0
2007-04-13 14:30:00,235.64,235.655,235.4,235.45,1837599999.0
2007-04-13 14:35:00,235.46,235.51,235.43,235.49,1338800000.0
2007-04-13 14:40:00,235.5,235.58,235.45,235.51,1610700000.0
2007-04-13 14:45:00,235.5,235.545,235.42,235.45,538600000.0
2007-04-13 14:50:00,235.44,235.56,235.44,235.52,1055100000.0
2007-04-13 14:55:00,235.52,235.54,235.43,235.455,817400000.0
2007-04-13 15:00:00,235.45,235.51,235.37,235.43,1723600000.0
2007-04-13 15:05:00,235.43,235.47,235.41,235.44,596300000.0
2007-04-13 15:10:00,235.43,235.5,235.41,235.465,944000000.0
2007-04-13 15:15:00,235.465,235.66,235.46,235.5,839400000.0
2007-04-13 15:20:00,235.5,235.51,235.4,235.44,880000000.0
2007-04-13 15:25:00,235.45,235.54,235.42,235.52,727600000.0
2007-04-13 15:30:00,235.52,235.58,235.5,235.54,570600000.0
2007-04-13 15:35:00,235.54,235.54,235.385,235.54,989800000.0
2007-04-13 15:40:00,235.54,235.55,235.46,235.47,613900000.0
2007-04-13 15:45:00,235.475,235.57,235.43,235.56,632100000.0
2007-04-13 15:50:00,235.56,235.63,235.54,235.61,579000000.0
2007-04-13 15:55:00,235.61,235.68,235.55,235.6,642900000.0
2007-04-13 16:00:00,235.59,236.01,235.36,235.77,1853300000.0
2007-04-13 16:05:00,235.79,235.89,235.72,235.78,1194025000.0
2007-04-13 16:10:00,235.78,235.8,235.715,235.73,771425000.0
2007-04-13 16:15:00,235.76,235.78,235.635,235.68,841999999.0
2007-04-13 16:20:00,235.695,235.92,235.635,235.81,1513099999.0
2007-04-13 16:25:00,235.82,235.83,235.71,235.77,787800000.0
2007-04-13 16:30:00,235.77,236.06,235.75,236.06,1196300000.0
2007-04-13 16:35:00,236.03,236.39,235.92,236.25,2056437499.0
2007-04-13 16:40:00,236.26,236.53,236.24,236.47,2058100000.0
2007-04-13 16:45:00,236.47,236.63,236.36,236.55,1474900000.0
2007-04-13 16:50:00,236.53,236.65,236.48,236.62,1172000000.0
2007-04-13 16:55:00,236.61,236.72,236.47,236.51,1322812500.0
2007-04-13 17:00:00,236.52,236.66,236.5,236.62,1311600000.0
2007-04-13 17:05:00,236.63,236.97,236.625,236.94,1151899998.0
2007-04-13 17:10:00,236.94,236.98,236.78,236.79,2091600000.0
2007-04-13 17:15:00,236.79,236.83,236.345,236.4,2034900000.0
2007-04-13 17:20:00,236.39,236.61,236.39,236.43,1868600000.0
2007-04-13 17:25:00,236.43,236.58,236.41,236.52,1352900000.0
2007-04-13 17:30:00,236.52,236.52,236.01,236.32,1921200000.0
2007-04-13 17:35:00,236.34,236.48,236.27,236.38,1323612500.0
2007-04-13 17:40:00,236.38,236.39,236.205,236.29,1267600000.0
2007-04-13 17:45:00,236.31,236.41,236.24,236.3,1064200000.0
2007-04-13 17:50:00,236.305,236.425,236.295,236.425,750987500.0
2007-04-13 17:55:00,236.43,236.48,236.36,236.47,1082200000.0
2007-04-13 18:00:00,236.47,236.66,236.46,236.56,887100000.0
2007-04-13 18:05:00,236.56,236.62,236.47,236.51,661500000.0
2007-04-13 18:10:00,236.515,236.515,236.42,236.485,731500000.0
2007-04-13 18:15:00,236.485,236.53,236.44,236.48,812600000.0
2007-04-13 18:20:00,236.475,236.49,236.41,236.47,684700000.0
2007-04-13 18:25:00,236.46,236.55,236.45,236.53,573600000.0
2007-04-13 18:30:00,236.52,236.57,236.38,236.42,631500000.0
2007-04-13 18:35:00,236.43,236.45,236.38,236.38,340900000.0
2007-04-13 18:40:00,236.4,236.49,236.38,236.435,263200000.0
2007-04-13 18:45:00,236.45,236.47,236.39,236.44,875200000.0
2007-04-13 18:50:00,236.44,236.59,236.4,236.59,385600000.0
2007-04-13 18:55:00,236.58,236.64,236.56,236.58,685900000.0
2007-04-13 19:00:00,236.56,236.575,236.39,236.41,542600000.0
2007-04-13 19:05:00,236.42,236.46,236.4,236.44,229300000.0
2007-04-13 19:10:00,236.44,236.45,236.4,236.42,270800000.0
2007-04-13 19:15:00,236.41,236.45,236.4,236.45,251800000.0
2007-04-13 19:20:00,236.44,236.48,236.44,236.475,161500000.0
2007-04-13 19:25:00,236.48,236.5,236.42,236.44,357900000.0
2007-04-13 19:30:00,236.44,236.56,236.41,236.55,345800000.0
2007-04-13 19:35:00,236.55,236.61,236.49,236.57,328000000.0
2007-04-13 19:40:00,236.57,236.68,236.57,236.59,520000000.0
2007-04-13 19:45:00,236.595,236.785,236.595,236.785,675000000.0
2007-04-13 19:50:00,236.78,236.81,236.69,236.73,915600000.0
2007-04-13 19:55:00,236.71,236.73,236.65,236.7,603500000.0
2007-04-13 20:00:00,236.7,236.71,236.57,236.66,499600000.0
2007-04-13 20:05:00,236.66,236.72,236.63,236.69,532900000.0
2007-04-13 20:10:00,236.69,236.77,236.62,236.64,620700000.0
2007-04-13 20:15:00,236.64,236.69,236.6,236.62,283000000.0
2007-04-13 20:20:00,236.62,236.67,236.57,236.66,325600000.0
2007-04-13 20:25:00,236.66,236.66,236.545,236.59,453000000.0
2007-04-13 20:30:00,236.61,236.62,236.56,236.6,98400000.0
2007-04-13 20:35:00,236.61,236.69,236.57,236.69,464000000.0
2007-04-13 20:40:00,236.69,236.71,236.64,236.69,231700000.0
2007-04-13 20:45:00,236.69,236.755,236.63,236.69,333600000.0
2007-04-13 20:50:00,236.68,236.81,236.62,236.79,850600000.0
2007-04-13 20:55:00,236.79,236.84,236.71,236.76,545500000.0
2007-04-13 21:00:00,236.75,236.75,236.61,236.68,560500000.0
2007-04-13 21:05:00,236.7,236.72,236.65,236.67,152600000.0
2007-04-13 21:10:00,236.67,236.74,236.67,236.72,186400000.0
2007-04-13 21:15:00,236.72,236.76,236.64,236.67,232500000.0
2007-04-13 21:20:00,236.68,236.71,236.66,236.67,237100000.0
2007-04-13 21:25:00,236.66,236.665,236.56,236.66,343100000.0
2007-04-13 21:30:00,236.64,236.675,236.59,236.67,270700000.0
2007-04-13 21:35:00,236.67,236.7,236.65,236.68,142800000.0
2007-04-13 21:40:00,236.68,236.7,236.58,236.69,204700000.0
2007-04-13 21:45:00,236.72,236.78,236.67,236.74,226400000.0
2007-04-13 21:50:00,236.74,236.81,236.72,236.77,193400000.0
2007-04-13 21:55:00,236.76,236.8,236.705,236.76,263900000.0
2007-04-13 22:00:00,236.74,236.77,236.68,236.7,323500000.0
2007-04-13 22:05:00,236.69,236.71,236.67,236.69,381700000.0
2007-04-13 22:10:00,236.69,236.75,236.68,236.75,265400000.0
2007-04-13 22:15:00,236.74,236.81,236.74,236.79,191200000.0
2007-04-13 22:20:00,236.81,236.81,236.73,236.745,409400000.0
2007-04-13 22:25:00,236.75,236.76,236.59,236.6,378500000.0
2007-04-13 22:30:00,236.61,236.73,236.61,236.7,239000000.0
2007-04-13 22:35:00,236.71,236.77,236.68,236.69,215200000.0
2007-04-13 22:40:00,236.71,236.83,236.65,236.815,434000000.0
2007-04-13 22:45:00,236.815,236.84,236.74,236.81,210400000.0
2007-04-13 22:50:00,236.82,236.825,236.74,236.8,167600000.0
2007-04-13 22:55:00,236.761,236.81,236.727,236.78,203900000.0
2007-04-15 23:00:00,236.945,237.105,236.925,237.095,168100000.0
2007-04-15 23:05:00,237.095,237.165,237.065,237.135,296600000.0
2007-04-15 23:10:00,237.105,237.185,237.085,237.155,203100000.0
2007-04-15 23:15:00,237.155,237.155,237.065,237.085,88800000.0
2007-04-15 23:20:00,237.135,237.195,237.08,237.145,458499999.0
2007-04-15 23:25:00,237.145,237.185,237.115,237.17,563000000.0
2007-04-15 23:30:00,237.185,237.2,237.145,237.175,330199999.0
2007-04-15 23:35:00,237.18,237.18,237.102,237.11,82900000.0
2007-04-15 23:40:00,237.11,237.13,237.065,237.075,62500000.0
2007-04-15 23:45:00,237.115,237.2,237.1,237.2,183100000.0
2007-04-15 23:50:00,237.18,237.2,237.075,237.18,51500000.0
2007-04-15 23:55:00,237.16,237.225,237.155,237.185,163100000.0
2007-04-16 00:00:00,237.18,237.35,237.16,237.26,942000000.0
2007-04-16 00:05:00,237.27,237.39,237.23,237.37,416600000.0
2007-04-16 00:10:00,237.39,237.51,237.365,237.43,397000000.0
2007-04-16 00:15:00,237.425,237.45,237.39,237.44,108000000.0
2007-04-16 00:20:00,237.44,237.55,237.44,237.51,307400000.0
2007-04-16 00:25:00,237.51,237.69,237.505,237.66,592700001.0
2007-04-16 00:30:00,237.66,237.85,237.62,237.72,502000000.0
2007-04-16 00:35:00,237.72,237.86,237.625,237.82,316500001.0
2007-04-16 00:40:00,237.815,237.815,237.6,237.72,849700004.0
2007-04-16 00:45:00,237.74,237.76,237.63,237.76,320400000.0
2007-04-16 00:50:00,237.74,237.75,237.605,237.67,457500000.0
2007-04-16 00:55:00,237.67,237.71,237.57,237.62,491400000.0
2007-04-16 01:00:00,237.61,237.62,237.47,237.52,434400000.0
2007-04-16 01:05:00,237.52,237.56,237.41,237.46,464600000.0
2007-04-16 01:10:00,237.455,237.49,237.425,237.49,343200000.0
2007-04-16 01:15:00,237.48,237.49,237.3,237.305,379900000.0
2007-04-16 01:20:00,237.3,237.3,237.18,237.215,402200000.0
2007-04-16 01:25:00,237.22,237.22,236.96,237.02,577400000.0
2007-04-16 01:30:00,237.02,237.06,236.97,237.055,152000000.0
2007-04-16 01:35:00,237.045,237.13,236.99,237.12,502800000.0
2007-04-16 01:40:00,237.12,237.29,237.11,237.24,506100000.0
2007-04-16 01:45:00,237.24,237.245,237.17,237.2,360700001.0
2007-04-16 01:50:00,237.2,237.2,237.06,237.1,258500000.0
2007-04-16 01:55:00,237.09,237.18,237.08,237.155,128100000.0
2007-04-16 02:00:00,237.14,237.175,236.815,236.855,1034900000.0
2007-04-16 02:05:00,236.835,236.95,236.835,236.925,544500000.0
2007-04-16 02:10:00,236.94,237.02,236.91,236.93,668800001.0
2007-04-16 02:15:00,236.95,236.95,236.685,236.685,1047400000.0
2007-04-16 02:20:00,236.685,236.685,236.405,236.54,1248400002.0
2007-04-16 02:25:00,236.56,236.71,236.545,236.69,652500001.0
2007-04-16 02:30:00,236.69,236.77,236.69,236.76,469400001.0
2007-04-16 02:35:00,236.76,236.92,236.74,236.84,968400000.0
2007-04-16 02:40:00,236.83,236.87,236.715,236.74,792600000.0
2007-04-16 02:45:00,236.74,236.81,236.74,236.75,221700000.0
2007-04-16 02:50:00,236.745,236.85,236.745,236.84,699600000.0
2007-04-16 02:55:00,236.84,236.84,236.77,236.8,414200000.0
2007-04-16 03:00:00,236.81,236.85,236.72,236.77,505500000.0
2007-04-16 03:05:00,236.765,236.77,236.66,236.765,867700000.0
2007-04-16 03:10:00,236.78,236.785,236.69,236.73,664900000.0
2007-04-16 03:15:00,236.71,236.745,236.685,236.7,339400000.0
2007-04-16 03:20:00,236.7,236.72,236.665,236.695,322400000.0
2007-04-16 03:25:00,236.71,236.77,236.695,236.76,235600000.0
2007-04-16 03:30:00,236.77,236.78,236.745,236.77,193600000.0
2007-04-16 03:35:00,236.745,236.79,236.745,236.76,330700000.0
2007-04-16 03:40:00,236.77,236.8,236.76,236.79,276200000.0
2007-04-16 03:45:00,236.77,236.79,236.73,236.765,467700000.0
2007-04-16 03:50:00,236.76,236.785,236.75,236.78,247800000.0
2007-04-16 03:55:00,236.78,236.79,236.73,236.77,328600000.0
2007-04-16 04:00:00,236.785,236.845,236.77,236.82,535300000.0
2007-04-16 04:05:00,236.815,236.93,236.815,236.93,169700000.0
2007-04-16 04:10:00,236.93,237.075,236.93,237.025,466600000.0
2007-04-16 04:15:00,237.035,237.06,237.01,237.055,596600000.0
2007-04-16 04:20:00,237.06,237.145,237.045,237.12,505600003.0
2007-04-16 04:25:00,237.12,237.12,237.055,237.055,95699999.0
2007-04-16 04:30:00,237.055,237.07,237.02,237.05,86600000.0
2007-04-16 04:35:00,237.045,237.1,237.03,237.1,212700000.0
2007-04-16 04:40:00,237.12,237.15,237.11,237.115,297300000.0
2007-04-16 04:45:00,237.115,237.155,237.095,237.15,481000000.0
2007-04-16 04:50:00,237.145,237.145,237.095,237.105,350000000.0
2007-04-16 04:55:00,237.1,237.17,237.035,237.13,502300000.0
2007-04-16 05:00:00,237.12,237.14,236.812,237.12,291400000.0
2007-04-16 05:05:00,237.14,237.14,237.07,237.07,249300000.0
2007-04-16 05:10:00,237.08,237.08,236.93,236.96,493400000.0
2007-04-16 05:15:00,236.95,237.02,236.94,236.98,161900000.0
2007-04-16 05:20:00,236.98,237.005,236.97,236.98,106200000.0
2007-04-16 05:25:00,236.98,236.98,236.96,236.98,29600000.0
2007-04-16 05:30:00,236.98,237.05,236.98,237.03,71200000.0
2007-04-16 05:35:00,237.02,237.04,236.812,236.816,202399998.0
2007-04-16 05:40:00,237.05,237.09,237.0,237.02,109500000.0
2007-04-16 05:45:00,237.03,237.05,236.975,237.0,207900000.0
2007-04-16 05:50:00,236.99,237.13,236.985,237.13,118400000.0
2007-04-16 05:55:00,237.12,237.255,237.065,237.135,475800000.0
2007-04-16 06:00:00,237.135,237.23,237.08,237.17,345200000.0
2007-04-16 06:05:00,237.17,237.27,237.07,237.21,293200000.0
2007-04-16 06:10:00,237.21,237.4,237.21,237.4,291200000.0
2007-04-16 06:15:00,237.42,237.44,237.28,237.28,581600000.0
2007-04-16 06:20:00,237.27,237.32,237.27,237.295,240000000.0
2007-04-16 06:25:00,237.3,237.3,237.18,237.18,291900000.0
2007-04-16 06:30:00,237.175,237.195,237.06,237.09,367100000.0
2007-04-16 06:35:00,237.1,237.24,237.07,237.22,356000000.0
2007-04-16 06:40:00,237.21,237.29,237.16,237.215,280600000.0
2007-04-16 06:45:00,237.21,237.21,237.14,237.17,180200000.0
2007-04-16 06:50:00,237.16,237.225,237.16,237.215,198299999.0
2007-04-16 06:55:00,237.22,237.265,237.21,237.23,72000000.0
2007-04-16 07:00:00,237.19,237.23,236.807,237.19,413300000.0
2007-04-16 07:05:00,237.19,237.21,237.11,237.16,555100000.0
2007-04-16 07:10:00,237.155,237.24,237.14,237.205,272800000.0
2007-04-16 07:15:00,237.21,237.24,237.21,237.22,104800000.0
2007-04-16 07:20:00,237.215,237.295,237.21,237.27,164300000.0
2007-04-16 07:25:00,237.275,237.29,237.24,237.25,224000000.0
2007-04-16 07:30:00,237.26,237.29,237.24,237.24,179700000.0
2007-04-16 07:35:00,237.27,237.31,237.25,237.3,171200000.0
2007-04-16 07:40:00,237.29,237.32,237.22,237.25,332400000.0
2007-04-16 07:45:00,237.27,237.31,237.24,237.31,325100000.0
2007-04-16 07:50:00,237.3,237.5,237.28,237.46,423300000.0
2007-04-16 07:55:00,237.48,237.52,237.42,237.45,584500000.0
2007-04-16 08:00:00,237.425,237.46,237.37,237.37,346500000.0
2007-04-16 08:05:00,237.365,237.44,237.36,237.4,496300000.0
2007-04-16 08:10:00,237.415,237.585,237.35,237.585,631500000.0
2007-04-16 08:15:00,237.55,237.585,237.47,237.565,880900000.0
2007-04-16 08:20:00,237.57,237.62,237.27,237.38,902600000.0
2007-04-16 08:25:00,237.4,237.49,237.38,237.405,551800000.0
2007-04-16 08:30:00,237.4,237.48,237.37,237.44,556100000.0
2007-04-16 08:35:00,237.435,237.56,237.42,237.51,443900000.0
2007-04-16 08:40:00,237.52,237.72,237.51,237.55,812300000.0
2007-04-16 08:45:00,237.55,237.68,237.5,237.63,534500000.0
2007-04-16 08:50:00,237.66,237.67,237.58,237.66,652000000.0
2007-04-16 08:55:00,237.64,237.69,237.56,237.68,493800000.0
2007-04-16 09:00:00,237.695,237.695,237.532,237.555,853300000.0
2007-04-16 09:05:00,237.56,237.72,237.53,237.66,1259200002.0
2007-04-16 09:10:00,237.655,237.66,237.48,237.485,637000000.0
2007-04-16 09:15:00,237.485,237.51,237.32,237.34,1152900000.0
2007-04-16 09:20:00,237.36,237.39,237.23,237.39,1008700000.0
2007-04-16 09:25:00,237.38,237.4,237.31,237.32,535100000.0
2007-04-16 09:30:00,237.3,237.34,237.23,237.33,1118699999.0
2007-04-16 09:35:00,237.33,237.38,237.27,237.36,576500000.0
2007-04-16 09:40:00,237.37,237.38,237.32,237.34,1038900002.0
2007-04-16 09:45:00,237.34,237.39,237.335,237.38,1146399997.0
2007-04-16 09:50:00,237.37,237.46,237.37,237.44,729900000.0
2007-04-16 09:55:00,237.44,237.56,237.405,237.55,1077500000.0
2007-04-16 10:00:00,237.55,237.57,237.51,237.57,871100001.0
2007-04-16 10:05:00,237.56,237.66,237.545,237.63,685799997.0
2007-04-16 10:10:00,237.63,237.74,237.62,237.63,1449699999.0
2007-04-16 10:15:00,237.63,237.655,237.41,237.5,1234999999.0
2007-04-16 10:20:00,237.48,237.52,237.44,237.44,864400000.0
2007-04-16 10:25:00,237.44,237.47,237.4,237.43,666300000.0
2007-04-16 10:30:00,237.435,237.84,237.435,237.8,1828999999.0
2007-04-16 10:35:00,237.8,237.83,237.69,237.82,1341399998.0
2007-04-16 10:40:00,237.83,237.965,237.83,237.83,1185200000.0
2007-04-16 10:45:00,237.83,237.89,237.775,237.81,976499999.0
2007-04-16 10:50:00,237.81,237.9,237.79,237.84,1130300000.0
2007-04-16 10:55:00,237.84,238.06,237.805,237.985,1525000000.0
2007-04-16 11:00:00,237.99,238.075,237.89,237.97,1713799996.0
2007-04-16 11:05:00,237.97,238.025,237.86,237.865,1668500004.0
2007-04-16 11:10:00,237.86,238.0,237.825,237.91,1446800000.0
2007-04-16 11:15:00,237.91,237.91,237.8,237.83,980100000.0
2007-04-16 11:20:00,237.83,237.91,237.79,237.905,1407600005.0
2007-04-16 11:25:00,237.925,238.1,237.895,238.03,3850699996.0
2007-04-16 11:30:00,238.03,238.09,237.99,238.09,2824200001.0
2007-04-16 11:35:00,238.075,238.16,238.045,238.08,1918150023.0
2007-04-16 11:40:00,238.08,238.11,238.045,238.085,835500002.0
2007-04-16 11:45:00,238.09,238.095,237.94,237.965,1191800000.0
2007-04-16 11:50:00,237.965,238.24,237.96,238.17,1767000003.0
2007-04-16 11:55:00,238.18,238.205,238.13,238.135,1353199999.0
2007-04-16 12:00:00,238.135,238.17,238.055,238.11,1137100001.0
2007-04-16 12:05:00,238.115,238.23,238.095,238.21,1038399999.0
2007-04-16 12:10:00,238.21,238.21,238.11,238.12,530700001.0
2007-04-16 12:15:00,238.125,238.15,238.09,238.13,500200000.0
2007-04-16 12:20:00,238.13,238.175,238.07,238.09,538800000.0
2007-04-16 12:25:00,238.09,238.115,238.05,238.07,595400000.0
2007-04-16 12:30:00,238.07,238.12,238.05,238.05,770499999.0
2007-04-16 12:35:00,238.06,238.09,238.04,238.07,467500000.0
2007-04-16 12:40:00,238.08,238.1,238.05,238.08,357800000.0
2007-04-16 12:45:00,238.08,238.15,238.04,238.12,453700000.0
2007-04-16 12:50:00,238.11,238.12,238.06,238.1,294800000.0
2007-04-16 12:55:00,238.1,238.1,238.05,238.05,557199999.0
2007-04-16 13:00:00,238.05,238.05,237.945,237.99,944600000.0
2007-04-16 13:05:00,237.97,238.0,237.92,237.975,777999999.0
2007-04-16 13:10:00,237.985,238.07,237.985,238.07,893899998.0
2007-04-16 13:15:00,238.07,238.07,237.95,237.955,955100000.0
2007-04-16 13:20:00,237.955,238.005,237.95,237.95,608300001.0
2007-04-16 13:25:00,237.97,237.99,237.94,237.95,849100002.0
2007-04-16 13:30:00,237.95,237.96,237.91,237.95,873599999.0
2007-04-16 13:35:00,237.95,238.04,237.94,238.04,1100300002.0
2007-04-16 13:40:00,238.04,238.16,238.02,238.125,1462899998.0
2007-04-16 13:45:00,238.125,238.145,238.05,238.09,843800000.0
2007-04-16 13:50:00,238.1,238.105,238.07,238.105,315100000.0
2007-04-16 13:55:00,238.1,238.13,238.025,238.025,541900000.0
2007-04-16 14:00:00,238.025,238.03,237.95,237.96,928400001.0
2007-04-16 14:05:00,237.96,238.08,237.91,238.04,1103100000.0
2007-04-16 14:10:00,238.04,238.05,237.98,237.98,835300000.0
2007-04-16 14:15:00,237.985,238.03,237.97,238.0,830500001.0
2007-04-16 14:20:00,238.0,238.04,237.89,237.9,1445500000.0
2007-04-16 14:25:00,237.9,238.017,237.76,237.835,984899999.0
2007-04-16 14:30:00,237.825,238.08,237.785,238.075,2025200001.0
2007-04-16 14:35:00,238.075,238.095,237.97,237.975,1879700004.0
2007-04-16 14:40:00,237.975,238.09,237.97,238.09,1906199997.0
2007-04-16 14:45:00,238.09,238.18,238.08,238.125,2063099998.0
2007-04-16 14:50:00,238.13,238.155,238.1,238.125,1399199999.0
2007-04-16 14:55:00,238.125,238.165,238.09,238.15,1871600001.0
2007-04-16 15:00:00,238.14,238.195,237.97,238.11,3023399997.0
2007-04-16 15:05:00,238.105,238.18,238.08,238.16,1700000000.0
2007-04-16 15:10:00,238.16,238.23,238.15,238.22,2016899996.0
2007-04-16 15:15:00,238.21,238.25,238.18,238.2,1371300000.0
2007-04-16 15:20:00,238.205,238.22,238.105,238.13,1694499999.0
2007-04-16 15:25:00,238.13,238.18,238.08,238.11,1937899998.0
2007-04-16 15:30:00,238.1,238.2,238.09,238.2,2145899999.0
2007-04-16 15:35:00,238.21,238.24,238.105,238.18,2715799995.0
2007-04-16 15:40:00,238.18,238.21,238.09,238.12,2210300001.0
2007-04-16 15:45:00,238.12,238.186,238.085,238.185,1193599995.0
2007-04-16 15:50:00,238.185,238.185,238.085,238.11,1791699990.0
2007-04-16 15:55:00,238.12,238.16,238.09,238.145,2305500003.0
2007-04-16 16:00:00,238.15,238.295,238.08,238.13,2201099998.0
2007-04-16 16:05:00,238.14,238.15,238.02,238.14,3520900007.0
2007-04-16 16:10:00,238.14,238.24,238.105,238.24,2165199997.0
2007-04-16 16:15:00,238.24,238.255,238.13,238.13,2115100000.0
2007-04-16 16:20:00,238.15,238.21,238.11,238.19,2200900001.0
2007-04-16 16:25:00,238.19,238.25,238.19,238.225,2732600010.0
2007-04-16 16:30:00,238.24,238.32,238.22,238.29,1468000009.0
2007-04-16 16:35:00,238.28,238.32,238.23,238.3,2617862490.0
2007-04-16 16:40:00,238.32,238.325,238.22,238.27,2836212495.0
2007-04-16 16:45:00,238.27,238.28,238.16,238.26,2466800004.0
2007-04-16 16:50:00,238.26,238.39,238.24,238.36,1792700001.0
2007-04-16 16:55:00,238.36,238.41,238.3,238.41,2370599999.0
2007-04-16 17:00:00,238.4,238.45,238.34,238.42,2088412499.0
2007-04-16 17:05:00,238.42,238.51,238.36,238.47,2326924996.0
2007-04-16 17:10:00,238.475,238.5,238.42,238.45,2912700002.0
2007-04-16 17:15:00,238.44,238.49,238.38,238.39,1569000001.0
2007-04-16 17:20:00,238.39,238.46,238.365,238.445,2546399995.0
2007-04-16 17:25:00,238.44,238.515,238.435,238.49,1767600000.0
2007-04-16 17:30:00,238.49,238.53,238.41,238.41,1547400000.0
2007-04-16 17:35:00,238.42,238.5,238.39,238.5,2152399999.0
2007-04-16 17:40:00,238.5,238.57,238.5,238.57,2128700007.0
2007-04-16 17:45:00,238.57,238.59,238.455,238.49,1923000000.0
2007-04-16 17:50:00,238.49,238.52,238.43,238.49,1833899997.0
2007-04-16 17:55:00,238.49,238.57,238.49,238.56,1139699999.0
2007-04-16 18:00:00,238.56,238.58,238.48,238.55,857900000.0
2007-04-16 18:05:00,238.55,238.58,238.52,238.55,1096599995.0
2007-04-16 18:10:00,238.55,238.56,238.45,238.47,941900007.0
2007-04-16 18:15:00,238.47,238.49,238.44,238.45,1161400002.0
2007-04-16 18:20:00,238.45,238.57,238.44,238.55,656300000.0
2007-04-16 18:25:00,238.55,238.55,238.49,238.5,446600001.0
2007-04-16 18:30:00,238.5,238.55,238.47,238.5,677299996.0
2007-04-16 18:35:00,238.5,238.53,238.49,238.53,627000001.0
2007-04-16 18:40:00,238.52,238.53,238.42,238.42,895299995.0
2007-04-16 18:45:00,238.43,238.46,238.41,238.42,1156499999.0
2007-04-16 18:50:00,238.43,238.45,238.385,238.42,574299999.0
2007-04-16 18:55:00,238.41,238.43,238.353,238.37,978000001.0
2007-04-16 19:00:00,238.37,238.39,238.33,238.39,627900003.0
2007-04-16 19:05:00,238.37,238.39,238.31,238.32,750799999.0
2007-04-16 19:10:00,238.32,238.37,238.29,238.3,989800000.0
2007-04-16 19:15:00,238.3,238.3,238.21,238.26,512100000.0
2007-04-16 19:20:00,238.26,238.28,238.23,238.27,991600001.0
2007-04-16 19:25:00,238.28,238.31,238.27,238.31,193000000.0
2007-04-16 19:30:00,238.31,238.36,238.26,238.36,789499999.0
2007-04-16 19:35:00,238.36,238.42,238.35,238.36,526999999.0
2007-04-16 19:40:00,238.36,238.38,238.24,238.29,1150999999.0
2007-04-16 19:45:00,238.29,238.29,238.22,238.22,226200000.0
2007-04-16 19:50:00,238.23,238.25,238.18,238.21,554000000.0
2007-04-16 19:55:00,238.22,238.23,238.18,238.2,470900001.0
2007-04-16 20:00:00,238.2,238.25,238.17,238.24,500799998.0
2007-04-16 20:05:00,238.24,238.26,238.2,238.24,475100001.0
2007-04-16 20:10:00,238.23,238.26,238.21,238.24,229700000.0
2007-04-16 20:15:00,238.24,238.26,238.24,238.25,219900000.0
2007-04-16 20:20:00,238.26,238.32,238.26,238.3,426300000.0
2007-04-16 20:25:00,238.3,238.36,238.3,238.35,338499999.0
2007-04-16 20:30:00,238.35,238.41,238.33,238.36,921199999.0
2007-04-16 20:35:00,238.36,238.39,238.34,238.35,327600001.0
2007-04-16 20:40:00,238.37,238.4,238.33,238.33,496700000.0
2007-04-16 20:45:00,238.33,238.36,238.262,238.29,717700000.0
2007-04-16 20:50:00,238.33,238.33,238.25,238.27,643600001.0
2007-04-16 20:55:00,238.28,238.37,238.24,238.37,897400000.0
2007-04-16 21:00:00,238.37,238.4,238.28,238.28,1388999998.0
2007-04-16 21:05:00,238.29,238.32,238.27,238.28,332600000.0
2007-04-16 21:10:00,238.29,238.29,238.26,238.29,628999999.0
2007-04-16 21:15:00,238.29,238.32,238.26,238.26,226400000.0
2007-04-16 21:20:00,238.27,238.28,238.21,238.22,1019000002.0
2007-04-16 21:25:00,238.23,238.25,238.22,238.225,434900000.0
2007-04-16 21:30:00,238.23,238.29,238.22,238.26,356800001.0
2007-04-16 21:35:00,238.26,238.27,238.23,238.26,234900002.0
2007-04-16 21:40:00,238.26,238.3,238.24,238.25,322499999.0
2007-04-16 21:45:00,238.25,238.28,238.23,238.26,129200000.0
2007-04-16 21:50:00,238.27,238.3,238.27,238.29,48000000.0
2007-04-16 21:55:00,238.3,238.33,238.22,238.26,515299998.0
2007-04-16 22:00:00,238.26,238.3,238.24,238.29,768400001.0
2007-04-16 22:05:00,238.29,238.33,238.27,238.285,366700000.0
2007-04-16 22:10:00,238.28,238.285,238.22,238.26,931500000.0
2007-04-16 22:15:00,238.26,238.345,238.255,238.32,555500001.0
2007-04-16 22:20:00,238.325,238.33,238.27,238.27,519700000.0
2007-04-16 22:25:00,238.27,238.31,238.26,238.28,155000000.0
2007-04-16 22:30:00,238.28,238.28,238.2,238.25,288600000.0
2007-04-16 22:35:00,238.27,238.345,238.26,238.3,453399999.0
2007-04-16 22:40:00,238.31,238.315,238.27,238.29,183300000.0
2007-04-16 22:45:00,238.3,238.3,238.22,238.29,411599999.0
2007-04-16 22:50:00,238.29,238.29,238.23,238.23,237100000.0
2007-04-16 22:55:00,238.23,238.26,238.2,238.21,382800000.0
2007-04-16 23:00:00,238.21,238.23,238.16,238.18,159200000.0
2007-04-16 23:05:00,238.19,238.19,238.04,238.15,190800000.0
2007-04-16 23:10:00,238.14,238.18,238.13,238.145,256700000.0
2007-04-16 23:15:00,238.16,238.18,238.135,238.155,157500000.0
2007-04-16 23:20:00,238.165,238.285,238.165,238.2,335700000.0
2007-04-16 23:25:00,238.165,238.22,238.127,238.195,374900000.0
2007-04-16 23:30:00,238.19,238.195,238.125,238.155,256200000.0
2007-04-16 23:35:00,238.15,238.16,238.063,238.16,392300000.0
2007-04-16 23:40:00,238.16,238.21,238.16,238.19,157300000.0
2007-04-16 23:45:00,238.141,238.25,238.13,238.205,175700000.0
2007-04-16 23:50:00,238.215,238.225,237.96,238.01,547200000.0
2007-04-16 23:55:00,238.03,238.06,237.88,238.02,674499999.0
2007-04-17 00:00:00,238.02,238.06,238.0,238.02,323300000.0
2007-04-17 00:05:00,238.01,238.04,237.96,237.995,236100000.0
2007-04-17 00:10:00,238.0,238.0,237.92,237.95,283100000.0
2007-04-17 00:15:00,237.95,237.96,237.875,237.912,331300000.0
2007-04-17 00:20:00,237.97,238.05,237.94,238.01,354500000.0
2007-04-17 00:25:00,237.98,238.04,237.962,238.04,394699997.0
2007-04-17 00:30:00,238.025,238.08,238.0,238.06,313600000.0
2007-04-17 00:35:00,238.045,238.1,238.03,238.055,533100000.0
2007-04-17 00:40:00,238.08,238.11,238.01,238.02,205400000.0
2007-04-17 00:45:00,238.02,238.085,238.02,238.07,206800000.0
2007-04-17 00:50:00,238.08,238.135,238.045,238.09,525400000.0
2007-04-17 00:55:00,238.09,238.16,238.085,238.13,513900000.0
2007-04-17 01:00:00,238.13,238.19,238.12,238.14,632400000.0
2007-04-17 01:05:00,238.15,238.26,238.135,238.215,464200001.0
2007-04-17 01:10:00,238.22,238.22,238.11,238.19,730000001.0
2007-04-17 01:15:00,238.2,238.21,238.165,238.2,517600000.0
2007-04-17 01:20:00,238.2,238.21,238.105,238.183,229900000.0
2007-04-17 01:25:00,238.21,238.23,238.16,238.16,289100000.0
2007-04-17 01:30:00,238.16,238.18,238.088,238.135,790200003.0
2007-04-17 01:35:00,238.17,238.17,238.15,238.16,174900000.0
2007-04-17 01:40:00,238.16,238.25,238.16,238.19,458099998.0
2007-04-17 01:45:00,238.18,238.22,238.17,238.18,163400000.0
2007-04-17 01:50:00,238.18,238.21,238.14,238.16,334600000.0
2007-04-17 01:55:00,238.17,238.17,238.08,238.11,1043800000.0
2007-04-17 02:00:00,238.13,238.24,238.1,238.17,983600000.0
2007-04-17 02:05:00,238.17,238.24,238.12,238.13,879700000.0
2007-04-17 02:10:00,238.17,238.22,237.99,238.09,1060600001.0
2007-04-17 02:15:00,238.1,238.13,237.89,237.94,2109600002.0
2007-04-17 02:20:00,237.93,237.98,237.89,237.92,2368700003.0
2007-04-17 02:25:00,237.93,238.04,237.92,237.99,1702000001.0
2007-04-17 02:30:00,237.99,238.04,237.95,238.0,713099998.0
2007-04-17 02:35:00,238.0,238.0,237.77,237.79,1035000000.0
2007-04-17 02:40:00,237.79,237.86,237.755,237.86,1840700001.0
2007-04-17 02:45:00,237.84,237.93,237.81,237.91,1269100000.0
2007-04-17 02:50:00,237.92,237.98,237.855,237.94,884799999.0
2007-04-17 02:55:00,237.94,237.99,237.925,237.965,1474500005.0
2007-04-17 03:00:00,237.97,237.99,237.9,237.97,1246399998.0
2007-04-17 03:05:00,237.97,238.12,237.97,238.08,1347899992.0
2007-04-17 03:10:00,238.08,238.1,237.91,237.94,1508500006.0
2007-04-17 03:15:00,237.95,237.95,237.84,237.88,1339400000.0
2007-04-17 03:20:00,237.87,237.93,237.85,237.91,761100005.0
2007-04-17 03:25:00,237.91,237.93,237.9,237.92,431000000.0
2007-04-17 03:30:00,237.93,238.0,237.93,237.96,745699997.0
2007-04-17 03:35:00,237.97,237.98,237.875,237.91,1058099996.0
2007-04-17 03:40:00,237.91,237.92,237.87,237.91,621300000.0
2007-04-17 03:45:00,237.92,237.94,237.9,237.94,469000000.0
2007-04-17 03:50:00,237.93,237.96,237.92,237.94,564300000.0
2007-04-17 03:55:00,237.96,237.96,237.93,237.94,756000001.0
2007-04-17 04:00:00,237.94,237.96,237.92,237.94,735700000.0
2007-04-17 04:05:00,237.94,238.04,237.92,238.01,1257500003.0
2007-04-17 04:10:00,238.02,238.055,238.0,238.05,442100000.0
2007-04-17 04:15:00,238.045,238.07,238.03,238.03,503999998.0
2007-04-17 04:20:00,238.03,238.04,237.97,237.99,593099998.0
2007-04-17 04:25:00,237.99,238.0,237.93,237.96,906800001.0
2007-04-17 04:30:00,237.945,237.96,237.9,237.96,1018800002.0
2007-04-17 04:35:00,237.96,238.0,237.942,237.97,429000000.0
2007-04-17 04:40:00,237.942,237.97,237.895,237.97,250299998.0
2007-04-17 04:45:00,237.936,238.06,237.919,238.04,449400000.0
2007-04-17 04:50:00,238.04,238.07,238.03,238.07,758899993.0
2007-04-17 04:55:00,238.05,238.08,238.05,238.06,381800000.0
2007-04-17 05:00:00,238.015,238.06,237.98,238.015,496599996.0
2007-04-17 05:05:00,238.016,238.03,237.99,238.02,329399998.0
2007-04-17 05:10:00,238.02,238.06,238.01,238.04,258500000.0
2007-04-17 05:15:00,238.04,238.04,237.98,237.98,315099998.0
2007-04-17 05:20:00,237.98,237.98,237.89,237.95,507000003.0
2007-04-17 05:25:00,237.95,237.99,237.93,237.98,239500000.0
2007-04-17 05:30:00,237.99,237.99,237.97,237.97,137700000.0
2007-04-17 05:35:00,237.98,237.98,237.9,237.96,754599993.0
2007-04-17 05:40:00,237.96,237.99,237.93,237.941,498999999.0
2007-04-17 05:45:00,237.99,237.99,237.94,237.98,182500000.0
2007-04-17 05:50:00,237.97,237.99,237.907,237.95,491200000.0
2007-04-17 05:55:00,237.97,237.97,237.94,237.94,506299999.0
2007-04-17 06:00:00,237.94,237.97,237.89,237.91,806199999.0
2007-04-17 06:05:00,237.92,237.94,237.91,237.92,268100000.0
2007-04-17 06:10:00,237.92,237.94,237.88,237.94,607900002.0
2007-04-17 06:15:00,237.94,237.99,237.91,237.96,325100000.0
2007-04-17 06:20:00,237.97,237.975,237.95,237.96,362800001.0
2007-04-17 06:25:00,237.97,237.97,237.94,237.97,259300000.0
2007-04-17 06:30:00,237.97,237.985,237.94,237.98,341399997.0
2007-04-17 06:35:00,237.97,237.985,237.93,237.96,720100000.0
2007-04-17 06:40:00,237.965,238.03,237.93,238.01,1061800001.0
2007-04-17 06:45:00,238.02,238.12,238.0,238.1,870800001.0
2007-04-17 06:50:00,238.1,238.11,237.99,238.02,815700000.0
2007-04-17 06:55:00,237.996,238.08,237.979,238.06,568200003.0
2007-04-17 07:00:00,238.06,238.11,238.02,238.07,445100000.0
2007-04-17 07:05:00,238.07,238.07,237.955,237.955,413699999.0
2007-04-17 07:10:00,237.955,237.97,237.77,237.92,2691299993.0
2007-04-17 07:15:00,237.92,238.0,237.9,237.94,1299800003.0
2007-04-17 07:20:00,237.95,237.99,237.94,237.96,659900000.0
2007-04-17 07:25:00,237.96,237.97,237.84,237.88,1069899997.0
2007-04-17 07:30:00,237.9,238.08,237.86,238.03,1393800001.0
2007-04-17 07:35:00,238.04,238.08,238.01,238.01,961100000.0
2007-04-17 07:40:00,238.01,238.03,237.89,237.92,1565300001.0
2007-04-17 07:45:00,237.92,237.97,237.85,237.945,2104599992.0
2007-04-17 07:50:00,237.93,237.96,237.83,237.83,1533999997.0
2007-04-17 07:55:00,237.83,237.83,237.63,237.76,3528899974.0
2007-04-17 08:00:00,237.76,237.86,237.67,237.83,3817999981.0
2007-04-17 08:05:00,237.84,237.85,237.69,237.74,2558899995.0
2007-04-17 08:10:00,237.71,237.75,237.645,237.73,2124699996.0
2007-04-17 08:15:00,237.74,237.745,237.64,237.69,1767900010.0
2007-04-17 08:20:00,237.69,237.71,237.605,237.63,1891000000.0
2007-04-17 08:25:00,237.62,237.73,237.6,237.67,3967600004.0
2007-04-17 08:30:00,237.65,237.75,237.6,237.735,2241100008.0
2007-04-17 08:35:00,237.735,237.81,237.725,237.75,2371400013.0
2007-04-17 08:40:00,237.75,237.77,237.64,237.67,1747400008.0
2007-04-17 08:45:00,237.67,237.67,237.38,237.39,2680600005.0
2007-04-17 08:50:00,237.41,237.42,237.28,237.36,2988400003.0
2007-04-17 08:55:00,237.36,237.545,237.33,237.535,2130600008.0
2007-04-17 09:00:00,237.535,237.55,237.35,237.35,1444675002.0
2007-04-17 09:05:00,237.35,237.4,237.21,237.22,1564299999.0
2007-04-17 09:10:00,237.22,237.285,237.16,237.28,1660300000.0
2007-04-17 09:15:00,237.28,237.41,237.275,237.39,1058900000.0
2007-04-17 09:20:00,237.38,237.38,237.245,237.3,1817100001.0
2007-04-17 09:25:00,237.3,237.31,237.25,237.3,1462399997.0
2007-04-17 09:30:00,237.3,237.45,237.29,237.445,2098500001.0
2007-04-17 09:35:00,237.445,237.525,237.41,237.52,1675100000.0
2007-04-17 09:40:00,237.525,237.525,237.475,237.495,712699996.0
2007-04-17 09:45:00,237.495,237.57,237.42,237.56,2050299995.0
2007-04-17 09:50:00,237.56,237.73,237.54,237.71,1563899998.0
2007-04-17 09:55:00,237.71,237.78,237.67,237.67,1929900003.0
2007-04-17 10:00:00,237.68,237.7,237.59,237.615,1497500001.0
2007-04-17 10:05:00,237.615,237.69,237.61,237.63,1802100003.0
2007-04-17 10:10:00,237.63,237.72,237.62,237.72,1630600000.0
2007-04-17 10:15:00,237.715,237.715,237.585,237.6,1185500000.0
2007-04-17 10:20:00,237.605,237.63,237.54,237.61,1085500001.0
2007-04-17 10:25:00,237.61,237.805,237.59,237.71,1997100003.0
2007-04-17 10:30:00,237.71,238.48,237.71,238.42,3342900002.0
2007-04-17 10:35:00,238.42,238.58,238.42,238.52,2235299999.0
2007-04-17 10:40:00,238.52,238.62,238.42,238.45,2056699996.0
2007-04-17 10:45:00,238.45,238.475,238.255,238.35,2300600002.0
2007-04-17 10:50:00,238.35,238.38,238.28,238.37,2759400004.0
2007-04-17 10:55:00,238.36,238.36,238.26,238.33,1989600009.0
2007-04-17 11:00:00,238.32,238.38,238.155,238.16,1895100002.0
2007-04-17 11:05:00,238.16,238.28,238.16,238.225,1326900000.0
2007-04-17 11:10:00,238.225,238.365,238.22,238.345,1828600000.0
2007-04-17 11:15:00,238.345,238.53,238.3,238.48,1991099999.0
2007-04-17 11:20:00,238.48,238.49,238.28,238.33,1903200000.0
2007-04-17 11:25:00,238.335,238.4,238.19,238.35,2497665714.0
2007-04-17 11:30:00,238.36,238.465,238.26,238.37,2631099998.0
2007-04-17 11:35:00,238.37,238.38,238.28,238.365,1583199998.0
2007-04-17 11:40:00,238.36,238.385,238.26,238.33,2598600016.0
2007-04-17 11:45:00,238.35,238.46,238.35,238.44,1511999999.0
2007-04-17 11:50:00,238.445,238.47,238.38,238.46,1526800002.0
2007-04-17 11:55:00,238.46,238.485,238.4,238.42,1253600001.0
2007-04-17 12:00:00,238.42,238.52,238.38,238.51,1940900001.0
2007-04-17 12:05:00,238.51,238.57,238.48,238.535,1016100002.0
2007-04-17 12:10:00,238.535,238.73,238.51,238.73,1531499996.0
2007-04-17 12:15:00,238.73,238.76,238.69,238.74,2246599993.0
2007-04-17 12:20:00,238.74,238.97,238.73,238.88,3096199997.0
2007-04-17 12:25:00,238.88,239.07,238.855,239.02,2223300000.0
2007-04-17 12:30:00,239.01,239.085,238.97,239.045,2466299994.0
2007-04-17 12:35:00,239.04,239.05,238.92,238.925,1629499998.0
2007-04-17 12:40:00,238.925,238.94,238.84,238.84,1189100001.0
2007-04-17 12:45:00,238.84,239.015,238.83,239.0,2276300000.0
2007-04-17 12:50:00,239.01,239.03,238.97,238.99,1033300001.0
2007-04-17 12:55:00,238.99,239.01,238.84,239.01,2163099986.0
2007-04-17 13:00:00,238.99,239.09,238.99,239.03,1868700010.0
2007-04-17 13:05:00,239.02,239.06,238.83,238.83,3508800011.0
2007-04-17 13:10:00,238.83,238.905,238.81,238.825,3060599989.0
2007-04-17 13:15:00,238.825,238.995,238.8,238.97,2617099993.0
2007-04-17 13:20:00,238.98,239.04,238.93,238.94,1579700000.0
2007-04-17 13:25:00,238.93,239.04,238.91,239.025,1639599998.0
2007-04-17 13:30:00,239.03,239.06,238.97,239.055,1003400002.0
2007-04-17 13:35:00,239.05,239.07,239.015,239.06,1026299999.0
2007-04-17 13:40:00,239.06,239.06,238.99,239.06,1598100002.0
2007-04-17 13:45:00,239.06,239.12,238.91,239.07,2312600001.0
2007-04-17 13:50:00,239.075,239.15,239.035,239.15,1378299999.0
2007-04-17 13:55:00,239.15,239.195,239.1,239.11,2361399997.0
2007-04-17 14:00:00,239.115,239.13,239.04,239.05,2333699994.0
2007-04-17 14:05:00,239.05,239.225,239.025,239.18,2325600001.0
2007-04-17 14:10:00,239.18,239.265,239.145,239.225,1850799997.0
2007-04-17 14:15:00,239.225,239.28,239.19,239.26,2201700003.0
2007-04-17 14:20:00,239.28,239.3,239.21,239.28,1801699996.0
2007-04-17 14:25:00,239.275,239.335,239.05,239.098,2886699998.0
2007-04-17 14:30:00,239.105,239.37,238.93,239.31,4303700002.0
2007-04-17 14:35:00,239.31,239.41,239.3,239.32,5879100016.0
2007-04-17 14:40:00,239.32,239.39,239.23,239.29,5269200009.0
2007-04-17 14:45:00,239.29,239.415,239.29,239.36,5559900002.0
2007-04-17 14:50:00,239.35,239.41,239.235,239.31,5985600553.0
2007-04-17 14:55:00,239.295,239.38,239.19,239.19,5387099999.0
2007-04-17 15:00:00,239.21,239.325,239.19,239.315,3768900000.0
2007-04-17 15:05:00,239.32,239.335,239.25,239.29,4929500003.0
2007-04-17 15:10:00,239.29,239.32,239.24,239.28,3233300004.0
2007-04-17 15:15:00,239.28,239.35,239.15,239.23,3198999999.0
2007-04-17 15:20:00,239.23,239.23,239.08,239.12,1745400001.0
2007-04-17 15:25:00,239.12,239.12,238.97,239.005,2136500002.0
2007-04-17 15:30:00,239.005,239.03,238.91,238.96,2932700006.0
2007-04-17 15:35:00,238.96,239.005,238.83,238.84,2639800001.0
2007-04-17 15:40:00,238.83,238.88,238.79,238.84,2581600003.0
2007-04-17 15:45:00,238.84,238.87,238.76,238.8,3268000000.0
2007-04-17 15:50:00,238.8,238.81,238.71,238.795,3554200004.0
2007-04-17 15:55:00,238.81,238.87,238.76,238.81,2687700002.0
2007-04-17 16:00:00,238.81,238.81,238.72,238.785,3156199999.0
2007-04-17 16:05:00,238.79,238.94,238.785,238.9,2992400003.0
2007-04-17 16:10:00,238.9,238.94,238.87,238.9,1615699997.0
2007-04-17 16:15:00,238.9,238.96,238.88,238.94,2520100004.0
2007-04-17 16:20:00,238.94,238.94,238.81,238.82,3184300001.0
2007-04-17 16:25:00,238.825,238.88,238.78,238.78,3039600006.0
2007-04-17 16:30:00,238.78,238.85,238.78,238.82,1991300001.0
2007-04-17 16:35:00,238.82,238.865,238.76,238.835,2928600006.0
2007-04-17 16:40:00,238.835,238.915,238.73,238.83,2350499994.0
2007-04-17 16:45:00,238.84,239.01,238.83,239.01,1419199999.0
2007-04-17 16:50:00,239.01,239.155,238.96,239.11,1399700000.0
2007-04-17 16:55:00,239.12,239.19,239.01,239.15,1618900000.0
2007-04-17 17:00:00,239.14,239.27,239.13,239.26,1705000003.0
2007-04-17 17:05:00,239.26,239.26,239.12,239.15,1825537500.0
2007-04-17 17:10:00,239.15,239.17,239.12,239.17,583112495.0
2007-04-17 17:15:00,239.17,239.18,239.13,239.175,1256374997.0
2007-04-17 17:20:00,239.17,239.18,239.13,239.17,1917200000.0
2007-04-17 17:25:00,239.17,239.2,239.14,239.155,1221900001.0
2007-04-17 17:30:00,239.14,239.165,239.105,239.11,2115499995.0
2007-04-17 17:35:00,239.1,239.12,238.9,238.93,2143899998.0
2007-04-17 17:40:00,238.92,238.93,238.525,238.64,3104499994.0
2007-04-17 17:45:00,238.63,238.66,238.485,238.645,2282400001.0
2007-04-17 17:50:00,238.645,238.68,238.49,238.535,1975300002.0
2007-04-17 17:55:00,238.55,238.63,238.52,238.63,2224900002.0
2007-04-17 18:00:00,238.62,238.875,238.6,238.73,2013300000.0
2007-04-17 18:05:00,238.72,238.72,238.435,238.45,1741999999.0
2007-04-17 18:10:00,238.45,238.545,238.415,238.48,1488099999.0
2007-04-17 18:15:00,238.48,238.57,238.43,238.56,1648400000.0
2007-04-17 18:20:00,238.56,238.64,238.52,238.56,2633699993.0
2007-04-17 18:25:00,238.555,238.62,238.54,238.575,1104400002.0
2007-04-17 18:30:00,238.57,238.59,238.48,238.55,1604399993.0
2007-04-17 18:35:00,238.57,238.66,238.54,238.54,952700000.0
2007-04-17 18:40:00,238.54,238.56,238.38,238.44,687900000.0
2007-04-17 18:45:00,238.44,238.485,238.39,238.48,627499999.0
2007-04-17 18:50:00,238.47,238.49,238.41,238.45,627300001.0
2007-04-17 18:55:00,238.45,238.62,238.43,238.59,921100002.0
2007-04-17 19:00:00,238.59,238.6,238.51,238.56,1271999993.0
2007-04-17 19:05:00,238.56,238.62,238.54,238.555,799800005.0
2007-04-17 19:10:00,238.56,238.59,238.51,238.54,1051199999.0
2007-04-17 19:15:00,238.54,238.555,238.52,238.52,560699996.0
2007-04-17 19:20:00,238.52,238.56,238.51,238.51,603699999.0
2007-04-17 19:25:00,238.53,238.53,238.49,238.53,674999999.0
2007-04-17 19:30:00,238.53,238.54,238.46,238.465,514599998.0
2007-04-17 19:35:00,238.46,238.535,238.46,238.525,611099999.0
2007-04-17 19:40:00,238.52,238.53,238.48,238.49,613999999.0
2007-04-17 19:45:00,238.49,238.55,238.49,238.53,593700000.0
2007-04-17 19:50:00,238.53,238.56,238.51,238.51,188699999.0
2007-04-17 19:55:00,238.53,238.54,238.46,238.49,484799999.0
2007-04-17 20:00:00,238.49,238.51,238.42,238.45,491000001.0
2007-04-17 20:05:00,238.43,238.55,238.42,238.55,1310000003.0
2007-04-17 20:10:00,238.55,238.6,238.54,238.555,987100004.0
2007-04-17 20:15:00,238.555,238.59,238.52,238.54,853899999.0
2007-04-17 20:20:00,238.55,238.6,238.52,238.59,1124899998.0
2007-04-17 20:25:00,238.59,238.59,238.54,238.55,649400000.0
2007-04-17 20:30:00,238.55,238.55,238.5,238.5,472600001.0
2007-04-17 20:35:00,238.5,238.55,238.48,238.49,962299997.0
2007-04-17 20:40:00,238.51,238.52,238.385,238.44,971099997.0
2007-04-17 20:45:00,238.45,238.54,238.44,238.52,752000003.0
2007-04-17 20:50:00,238.515,238.56,238.51,238.51,1027099998.0
2007-04-17 20:55:00,238.51,238.63,238.51,238.63,1669800000.0
2007-04-17 21:00:00,238.64,238.65,238.55,238.57,590399998.0
2007-04-17 21:05:00,238.57,238.57,238.53,238.54,339899999.0
2007-04-17 21:10:00,238.54,238.55,238.53,238.53,189600000.0
2007-04-17 21:15:00,238.53,238.57,238.505,238.535,576300002.0
2007-04-17 21:20:00,238.53,238.64,238.51,238.62,1492199999.0
2007-04-17 21:25:00,238.615,238.63,238.49,238.51,975199998.0
2007-04-17 21:30:00,238.51,238.53,238.49,238.515,592799999.0
2007-04-17 21:35:00,238.525,238.56,238.505,238.52,515700000.0
2007-04-17 21:40:00,238.51,238.57,238.49,238.53,708199999.0
2007-04-17 21:45:00,238.53,238.55,238.5,238.53,433500000.0
2007-04-17 21:50:00,238.53,238.56,238.5,238.54,787200002.0
2007-04-17 21:55:00,238.55,238.56,238.51,238.54,496099999.0
2007-04-17 22:00:00,238.54,238.59,238.515,238.58,565400001.0
2007-04-17 22:05:00,238.58,238.58,238.535,238.545,651600000.0
2007-04-17 22:10:00,238.56,238.58,238.45,238.49,530400000.0
2007-04-17 22:15:00,238.49,238.53,238.455,238.47,618200000.0
2007-04-17 22:20:00,238.47,238.48,238.4,238.47,571099999.0
2007-04-17 22:25:00,238.47,238.49,238.44,238.49,439300000.0
2007-04-17 22:30:00,238.49,238.51,238.47,238.5,226900000.0
2007-04-17 22:35:00,238.51,238.53,238.5,238.51,97100000.0
2007-04-17 22:40:00,238.51,238.56,238.51,238.55,249600000.0
2007-04-17 22:45:00,238.55,238.57,238.53,238.57,252000000.0
2007-04-17 22:50:00,238.555,238.63,238.55,238.61,460700000.0
2007-04-17 22:55:00,238.6,238.65,238.59,238.63,553200000.0
2007-04-17 23:00:00,238.61,238.64,238.58,238.62,180700000.0
2007-04-17 23:05:00,238.63,238.75,238.62,238.74,393100000.0
2007-04-17 23:10:00,238.73,238.845,238.73,238.84,182400000.0
2007-04-17 23:15:00,238.83,238.84,238.77,238.79,313400000.0
2007-04-17 23:20:00,238.8,238.825,238.76,238.805,209000000.0
2007-04-17 23:25:00,238.81,238.81,238.75,238.75,468200000.0
2007-04-17 23:30:00,238.76,238.835,238.745,238.82,152800000.0
2007-04-17 23:35:00,238.81,238.82,238.765,238.765,201600000.0
2007-04-17 23:40:00,238.765,238.81,238.73,238.78,379000000.0
2007-04-17 23:45:00,238.78,238.8,238.675,238.735,399600000.0
2007-04-17 23:50:00,238.735,238.775,238.671,238.75,339800000.0
2007-04-17 23:55:00,238.75,238.77,238.718,238.755,204600000.0
2007-04-18 00:00:00,238.755,238.755,238.665,238.68,500700000.0
2007-04-18 00:05:00,238.675,238.72,238.67,238.7,321700001.0
2007-04-18 00:10:00,238.7,238.73,238.67,238.7,334800000.0
2007-04-18 00:15:00,238.69,238.71,238.62,238.69,546400000.0
2007-04-18 00:20:00,238.674,238.71,238.663,238.71,419500001.0
2007-04-18 00:25:00,238.72,238.72,238.662,238.71,353400000.0
2007-04-18 00:30:00,238.71,238.73,238.643,238.71,89200000.0
2007-04-18 00:35:00,238.73,238.78,238.71,238.73,278800000.0
2007-04-18 00:40:00,238.73,238.73,238.67,238.71,186900000.0
2007-04-18 00:45:00,238.71,238.78,238.69,238.76,255600000.0
2007-04-18 00:50:00,238.745,238.84,238.73,238.78,615600000.0
2007-04-18 00:55:00,238.78,238.79,238.71,238.76,244400000.0
2007-04-18 01:00:00,238.76,238.84,238.75,238.81,466800000.0
2007-04-18 01:05:00,238.82,238.88,238.81,238.83,265000000.0
2007-04-18 01:10:00,238.83,238.94,238.75,238.77,963699999.0
2007-04-18 01:15:00,238.79,238.86,238.77,238.78,314100000.0
2007-04-18 01:20:00,238.775,238.78,238.74,238.77,162000000.0
2007-04-18 01:25:00,238.77,238.78,238.65,238.69,353900000.0
2007-04-18 01:30:00,238.7,238.76,238.641,238.76,436699997.0
2007-04-18 01:35:00,238.75,238.78,238.713,238.76,710800002.0
2007-04-18 01:40:00,238.735,238.78,238.69,238.71,713400001.0
2007-04-18 01:45:00,238.71,238.73,238.6,238.63,550400001.0
2007-04-18 01:50:00,238.64,238.64,238.5,238.52,714800001.0
2007-04-18 01:55:00,238.51,238.52,238.42,238.43,950199999.0
2007-04-18 02:00:00,238.43,238.46,238.37,238.42,1130800002.0
2007-04-18 02:05:00,238.43,238.48,238.42,238.44,437700000.0
2007-04-18 02:10:00,238.44,238.45,238.34,238.42,1411599999.0
2007-04-18 02:15:00,238.43,238.46,238.4,238.405,571200001.0
2007-04-18 02:20:00,238.405,238.45,238.32,238.37,1701900001.0
2007-04-18 02:25:00,238.36,238.37,238.25,238.28,853500000.0
2007-04-18 02:30:00,238.29,238.35,238.28,238.32,1132900001.0
2007-04-18 02:35:00,238.31,238.35,238.21,238.34,1782200009.0
2007-04-18 02:40:00,238.34,238.49,238.31,238.36,1750400000.0
2007-04-18 02:45:00,238.36,238.44,238.32,238.38,1034300001.0
2007-04-18 02:50:00,238.38,238.5,238.36,238.39,1121300002.0
2007-04-18 02:55:00,238.41,238.47,238.335,238.44,1873600002.0
2007-04-18 03:00:00,238.44,238.48,238.37,238.37,584800000.0
2007-04-18 03:05:00,238.39,238.51,238.38,238.49,784200000.0
2007-04-18 03:10:00,238.49,238.52,238.42,238.45,531100000.0
2007-04-18 03:15:00,238.45,238.47,238.37,238.42,585100000.0
2007-04-18 03:20:00,238.42,238.42,238.35,238.385,837200001.0
2007-04-18 03:25:00,238.38,238.46,238.37,238.395,754299997.0
2007-04-18 03:30:00,238.39,238.48,238.38,238.43,516700000.0
2007-04-18 03:35:00,238.44,238.46,238.41,238.43,299399999.0
2007-04-18 03:40:00,238.44,238.5,238.415,238.46,467000000.0
2007-04-18 03:45:00,238.47,238.48,238.345,238.345,1172000003.0
2007-04-18 03:50:00,238.34,238.39,238.26,238.3,910200001.0
2007-04-18 03:55:00,238.3,238.34,238.23,238.24,714899998.0
2007-04-18 04:00:00,238.24,238.35,238.23,238.33,597500000.0
2007-04-18 04:05:00,238.34,238.35,238.28,238.32,686499999.0
2007-04-18 04:10:00,238.34,238.35,238.32,238.32,302700000.0
2007-04-18 04:15:00,238.32,238.37,238.315,238.315,371899999.0
2007-04-18 04:20:00,238.315,238.35,238.21,238.23,697999999.0
2007-04-18 04:25:00,238.23,238.23,238.1,238.13,1507099998.0
2007-04-18 04:30:00,238.14,238.18,238.12,238.17,501800000.0
2007-04-18 04:35:00,238.18,238.21,238.16,238.17,408500001.0
2007-04-18 04:40:00,238.17,238.19,238.12,238.12,333600000.0
2007-04-18 04:45:00,238.13,238.19,238.12,238.14,266300001.0
2007-04-18 04:50:00,238.14,238.18,238.1,238.13,436100000.0
2007-04-18 04:55:00,238.13,238.15,238.09,238.15,364599998.0
2007-04-18 05:00:00,238.14,238.16,238.08,238.08,245800000.0
2007-04-18 05:05:00,238.08,238.08,238.0,238.0,1141500004.0
2007-04-18 05:10:00,238.01,238.06,238.0,238.04,592000000.0
2007-04-18 05:15:00,238.04,238.07,238.03,238.05,306800000.0
2007-04-18 05:20:00,238.07,238.07,238.025,238.04,174800000.0
2007-04-18 05:25:00,238.06,238.12,238.04,238.08,323200000.0
2007-04-18 05:30:00,238.08,238.08,238.05,238.05,287300003.0
2007-04-18 05:35:00,238.05,238.2,238.04,238.2,519700000.0
2007-04-18 05:40:00,238.19,238.29,238.17,238.27,919399997.0
2007-04-18 05:45:00,238.28,238.28,238.22,238.24,789900002.0
2007-04-18 05:50:00,238.24,238.29,238.2,238.27,659099999.0
2007-04-18 05:55:00,238.27,238.38,238.25,238.38,413800002.0
2007-04-18 06:00:00,238.38,238.44,238.38,238.44,446900000.0
2007-04-18 06:05:00,238.45,238.45,238.275,238.33,1094999998.0
2007-04-18 06:10:00,238.34,238.37,238.26,238.26,850000002.0
2007-04-18 06:15:00,238.29,238.29,238.225,238.26,660099998.0
2007-04-18 06:20:00,238.26,238.32,238.25,238.32,455799997.0
2007-04-18 06:25:00,238.31,238.32,238.27,238.28,893499995.0
2007-04-18 06:30:00,238.28,238.28,238.2,238.25,681699997.0
2007-04-18 06:35:00,238.25,238.3,238.22,238.28,994999986.0
2007-04-18 06:40:00,238.28,238.3,238.23,238.28,592399999.0
2007-04-18 06:45:00,238.28,238.29,238.245,238.27,456500001.0
2007-04-18 06:50:00,238.27,238.34,238.25,238.34,914999994.0
2007-04-18 06:55:00,238.34,238.41,238.305,238.35,692300000.0
2007-04-18 07:00:00,238.36,238.39,238.31,238.35,711400000.0
2007-04-18 07:05:00,238.35,238.36,238.31,238.34,341900000.0
2007-04-18 07:10:00,238.34,238.39,238.34,238.37,868100001.0
2007-04-18 07:15:00,238.37,238.37,238.32,238.32,235800000.0
2007-04-18 07:20:00,238.32,238.36,238.31,238.33,208700000.0
2007-04-18 07:25:00,238.33,238.37,238.325,238.35,706800002.0
2007-04-18 07:30:00,238.35,238.36,238.27,238.29,296800000.0
2007-04-18 07:35:00,238.28,238.36,238.25,238.3,1048300006.0
2007-04-18 07:40:00,238.31,238.48,238.31,238.43,1913899995.0
2007-04-18 07:45:00,238.43,238.55,238.43,238.53,1696500004.0
2007-04-18 07:50:00,238.53,238.66,238.51,238.58,1418300001.0
2007-04-18 07:55:00,238.59,238.61,238.52,238.54,845199999.0
2007-04-18 08:00:00,238.54,238.65,238.54,238.64,1300400000.0
2007-04-18 08:05:00,238.64,238.67,238.57,238.63,1260399998.0
2007-04-18 08:10:00,238.63,238.73,238.61,238.69,1702699999.0
2007-04-18 08:15:00,238.69,238.77,238.67,238.75,1783699997.0
2007-04-18 08:20:00,238.74,238.95,238.73,238.89,2313600003.0
2007-04-18 08:25:00,238.87,238.91,238.83,238.85,1100699999.0
2007-04-18 08:30:00,238.85,238.9,238.77,238.79,1797799999.0
2007-04-18 08:35:00,238.79,238.81,238.69,238.71,1619200001.0
2007-04-18 08:40:00,238.72,238.74,238.65,238.67,1380199996.0
2007-04-18 08:45:00,238.67,238.67,238.53,238.63,1866900002.0
2007-04-18 08:50:00,238.63,238.72,238.53,238.705,1368100002.0
2007-04-18 08:55:00,238.7,238.76,238.66,238.72,1166000001.0
2007-04-18 09:00:00,238.72,238.725,238.66,238.72,1518300000.0
2007-04-18 09:05:00,238.74,238.79,238.56,238.575,2305200003.0
2007-04-18 09:10:00,238.575,238.69,238.475,238.51,3049199996.0
2007-04-18 09:15:00,238.51,238.57,238.47,238.55,2107299997.0
2007-04-18 09:20:00,238.55,238.555,238.38,238.44,2462300001.0
2007-04-18 09:25:00,238.46,238.46,238.36,238.415,2571300003.0
2007-04-18 09:30:00,238.4,238.42,238.28,238.31,2340899994.0
2007-04-18 09:35:00,238.31,238.335,238.2,238.215,2247600010.0
2007-04-18 09:40:00,238.21,238.28,238.19,238.27,2257099998.0
2007-04-18 09:45:00,238.27,238.35,238.21,238.26,2404400002.0
2007-04-18 09:50:00,238.26,238.41,238.22,238.31,2365799995.0
2007-04-18 09:55:00,238.3,238.31,238.18,238.25,1838199999.0
2007-04-18 10:00:00,238.245,238.325,238.185,238.28,2090099998.0
2007-04-18 10:05:00,238.29,238.295,238.205,238.27,2475799998.0
2007-04-18 10:10:00,238.275,238.48,238.26,238.45,3507599995.0
2007-04-18 10:15:00,238.45,238.56,238.425,238.515,1911000001.0
2007-04-18 10:20:00,238.51,238.57,238.505,238.51,1702000002.0
2007-04-18 10:25:00,238.515,238.56,238.45,238.45,1974699995.0
2007-04-18 10:30:00,238.45,238.91,238.45,238.81,3141600002.0
2007-04-18 10:35:00,238.82,238.935,238.78,238.835,2918199996.0
2007-04-18 10:40:00,238.84,238.86,238.755,238.815,1962499997.0
2007-04-18 10:45:00,238.81,238.845,238.75,238.79,1788999998.0
2007-04-18 10:50:00,238.78,238.88,238.66,238.67,1807300000.0
2007-04-18 10:55:00,238.68,238.73,238.61,238.725,2333800000.0
2007-04-18 11:00:00,238.72,238.76,238.69,238.71,2083200000.0
2007-04-18 11:05:00,238.71,238.73,238.52,238.65,1770799998.0
2007-04-18 11:10:00,238.66,238.76,238.63,238.67,1083799999.0
2007-04-18 11:15:00,238.66,238.69,238.62,238.68,934199995.0
2007-04-18 11:20:00,238.685,238.73,238.675,238.69,1058100000.0
2007-04-18 11:25:00,238.69,238.725,238.65,238.7,1063100001.0
2007-04-18 11:30:00,238.705,238.86,238.7,238.86,1444900000.0
2007-04-18 11:35:00,238.86,238.87,238.64,238.71,1513700001.0
2007-04-18 11:40:00,238.71,238.78,238.68,238.685,1233200000.0
2007-04-18 11:45:00,238.685,238.71,238.64,238.68,1378800000.0
2007-04-18 11:50:00,238.685,238.685,238.61,238.65,928699996.0
2007-04-18 11:55:00,238.65,238.68,238.6,238.67,951099999.0
2007-04-18 12:00:00,238.67,238.76,238.64,238.72,1465399997.0
2007-04-18 12:05:00,238.72,238.72,238.6,238.62,1433000001.0
2007-04-18 12:10:00,238.61,238.67,238.565,238.65,3311000001.0
2007-04-18 12:15:00,238.66,238.72,238.61,238.64,5626900008.0
2007-04-18 12:20:00,238.64,238.665,238.6,238.61,2646200006.0
2007-04-18 12:25:00,238.6,238.62,238.57,238.59,919700005.0
2007-04-18 12:30:00,238.58,238.6,238.55,238.565,657799999.0
2007-04-18 12:35:00,238.56,238.59,238.49,238.54,1502399997.0
2007-04-18 12:40:00,238.55,238.625,238.535,238.615,3247899989.0
2007-04-18 12:45:00,238.615,238.69,238.58,238.6,1855400006.0
2007-04-18 12:50:00,238.6,238.6,238.49,238.53,1043900004.0
2007-04-18 12:55:00,238.52,238.54,238.4,238.48,3248600005.0
2007-04-18 13:00:00,238.48,238.56,238.47,238.54,1189599999.0
2007-04-18 13:05:00,238.53,238.54,238.45,238.495,1483500000.0
2007-04-18 13:10:00,238.5,238.505,238.36,238.37,2880000009.0
2007-04-18 13:15:00,238.38,238.415,238.36,238.39,4000300008.0
2007-04-18 13:20:00,238.39,238.415,238.25,238.32,4898100006.0
2007-04-18 13:25:00,238.32,238.33,238.11,238.205,3376200009.0
2007-04-18 13:30:00,238.205,238.22,238.065,238.11,3006900002.0
2007-04-18 13:35:00,238.11,238.17,237.97,238.02,2232300000.0
2007-04-18 13:40:00,238.02,238.06,237.84,237.88,2289900004.0
2007-04-18 13:45:00,237.88,237.93,237.78,237.825,4023199995.0
2007-04-18 13:50:00,237.815,237.82,237.28,237.3,2829399989.0
2007-04-18 13:55:00,237.29,237.46,237.18,237.39,3358999996.0
2007-04-18 14:00:00,237.38,237.45,237.32,237.34,3303199998.0
2007-04-18 14:05:00,237.34,237.405,237.28,237.37,3653400002.0
2007-04-18 14:10:00,237.37,237.46,237.32,237.36,2226999993.0
2007-04-18 14:15:00,237.355,237.355,237.17,237.2,4155000007.0
2007-04-18 14:20:00,237.2,237.38,237.18,237.31,6830499983.0
2007-04-18 14:25:00,237.315,237.32,237.12,237.12,3138300007.0
2007-04-18 14:30:00,237.13,237.15,236.84,236.92,3275499996.0
2007-04-18 14:35:00,236.92,237.075,236.84,237.07,3712699997.0
2007-04-18 14:40:00,237.08,237.22,237.05,237.08,3661199991.0
2007-04-18 14:45:00,237.08,237.2,237.05,237.15,4034199981.0
2007-04-18 14:50:00,237.16,237.53,237.15,237.515,3886299995.0
2007-04-18 14:55:00,237.51,237.57,237.355,237.42,2860899999.0
2007-04-18 15:00:00,237.42,237.45,237.37,237.41,2622500003.0
2007-04-18 15:05:00,237.415,237.425,237.29,237.295,2084399995.0
2007-04-18 15:10:00,237.285,237.33,237.19,237.24,1949500004.0
2007-04-18 15:15:00,237.24,237.42,237.24,237.41,1507100002.0
2007-04-18 15:20:00,237.41,237.63,237.4,237.6,2752700001.0
2007-04-18 15:25:00,237.61,237.72,237.58,237.61,1935100000.0
2007-04-18 15:30:00,237.61,237.61,237.38,237.4,1659399999.0
2007-04-18 15:35:00,237.4,237.56,237.4,237.56,2372300000.0
2007-04-18 15:40:00,237.55,237.565,237.43,237.435,1763100002.0
2007-04-18 15:45:00,237.43,237.49,237.39,237.455,2317300003.0
2007-04-18 15:50:00,237.46,237.465,237.3,237.41,2762300001.0
2007-04-18 15:55:00,237.41,237.43,237.13,237.2,3509700002.0
2007-04-18 16:00:00,237.2,237.4,237.13,237.33,2865400002.0
2007-04-18 16:05:00,237.33,237.38,237.06,237.15,2840600004.0
2007-04-18 16:10:00,237.15,237.16,237.02,237.14,4388500011.0
2007-04-18 16:15:00,237.14,237.31,237.105,237.28,3767600005.0
2007-04-18 16:20:00,237.28,237.44,237.235,237.39,3052699995.0
2007-04-18 16:25:00,237.39,237.535,237.38,237.45,2447600004.0
2007-04-18 16:30:00,237.44,237.49,237.37,237.38,2443700006.0
2007-04-18 16:35:00,237.375,237.39,237.04,237.16,2837700004.0
2007-04-18 16:40:00,237.16,237.29,237.16,237.17,2268800000.0
2007-04-18 16:45:00,237.17,237.28,237.11,237.225,2618500003.0
2007-04-18 16:50:00,237.225,237.31,237.2,237.23,1875399996.0
2007-04-18 16:55:00,237.23,237.23,237.06,237.09,2909799996.0
2007-04-18 17:00:00,237.09,237.15,236.97,236.98,3611600008.0
2007-04-18 17:05:00,236.975,237.28,236.96,237.24,3171699999.0
2007-04-18 17:10:00,237.245,237.25,237.06,237.06,3403600008.0
2007-04-18 17:15:00,237.07,237.14,237.0,237.11,2739800012.0
2007-04-18 17:20:00,237.11,237.14,237.05,237.06,2113900003.0
2007-04-18 17:25:00,237.05,237.06,236.92,236.965,2854899998.0
2007-04-18 17:30:00,236.965,237.015,236.87,236.89,3362200003.0
2007-04-18 17:35:00,236.89,236.97,236.78,236.95,2376099993.0
2007-04-18 17:40:00,236.95,237.02,236.93,236.95,1944899992.0
2007-04-18 17:45:00,236.95,236.99,236.91,236.94,995700000.0
2007-04-18 17:50:00,236.93,237.04,236.92,236.97,1985899996.0
2007-04-18 17:55:00,236.98,237.02,236.97,236.99,724000000.0
2007-04-18 18:00:00,236.99,237.02,236.965,237.0,1882899994.0
2007-04-18 18:05:00,237.0,237.11,236.97,237.07,1406899999.0
2007-04-18 18:10:00,237.07,237.22,236.995,237.04,2487600011.0
2007-04-18 18:15:00,237.04,237.1,237.015,237.05,1208999998.0
2007-04-18 18:20:00,237.05,237.1,237.03,237.07,896300000.0
2007-04-18 18:25:00,237.08,237.08,237.01,237.07,1020099998.0
2007-04-18 18:30:00,237.07,237.14,237.03,237.14,599400001.0
2007-04-18 18:35:00,237.15,237.23,237.14,237.23,536400003.0
2007-04-18 18:40:00,237.23,237.23,237.17,237.205,1030700000.0
2007-04-18 18:45:00,237.21,237.4,237.2,237.38,1068399999.0
2007-04-18 18:50:00,237.38,237.47,237.37,237.4,980799999.0
2007-04-18 18:55:00,237.41,237.41,237.28,237.29,996400000.0
2007-04-18 19:00:00,237.29,237.35,237.28,237.32,678600000.0
2007-04-18 19:05:00,237.34,237.47,237.33,237.44,642400000.0
2007-04-18 19:10:00,237.44,237.47,237.41,237.46,905599998.0
2007-04-18 19:15:00,237.46,237.49,237.4,237.45,776199998.0
2007-04-18 19:20:00,237.46,237.75,237.43,237.55,2618900005.0
2007-04-18 19:25:00,237.55,237.57,237.45,237.46,1449499998.0
2007-04-18 19:30:00,237.46,237.46,237.34,237.4,492099998.0
2007-04-18 19:35:00,237.4,237.46,237.36,237.36,1106200001.0
2007-04-18 19:40:00,237.38,237.38,237.28,237.31,886300000.0
2007-04-18 19:45:00,237.32,237.36,237.31,237.36,361499999.0
2007-04-18 19:50:00,237.36,237.42,237.36,237.375,724300002.0
2007-04-18 19:55:00,237.38,237.45,237.375,237.44,638300003.0
2007-04-18 20:00:00,237.44,237.52,237.43,237.5,419100000.0
2007-04-18 20:05:00,237.52,237.58,237.5,237.57,507100000.0
2007-04-18 20:10:00,237.56,237.67,237.56,237.645,694600000.0
2007-04-18 20:15:00,237.65,237.94,237.645,237.86,2385899999.0
2007-04-18 20:20:00,237.88,237.95,237.805,237.84,1571100002.0
2007-04-18 20:25:00,237.84,237.87,237.8,237.81,862400000.0
2007-04-18 20:30:00,237.805,237.83,237.77,237.8,841399998.0
2007-04-18 20:35:00,237.81,237.93,237.79,237.93,739200001.0
2007-04-18 20:40:00,237.92,237.98,237.9,237.93,819800000.0
2007-04-18 20:45:00,237.93,237.94,237.855,237.87,740000001.0
2007-04-18 20:50:00,237.87,237.91,237.87,237.875,619200001.0
2007-04-18 20:55:00,237.875,237.9,237.85,237.88,360300000.0
2007-04-18 21:00:00,237.89,237.9,237.83,237.89,925700002.0
2007-04-18 21:05:00,237.89,237.92,237.84,237.91,875500002.0
2007-04-18 21:10:00,237.91,237.98,237.88,237.94,762499999.0
2007-04-18 21:15:00,237.95,237.99,237.93,237.95,1157499999.0
2007-04-18 21:20:00,237.95,237.97,237.86,237.915,1285100001.0
2007-04-18 21:25:00,237.95,238.01,237.91,238.01,891100000.0
2007-04-18 21:30:00,238.01,238.035,237.98,238.02,1030199999.0
2007-04-18 21:35:00,238.02,238.03,237.98,237.99,533500002.0
2007-04-18 21:40:00,238.01,238.03,237.956,238.03,308400000.0
2007-04-18 21:45:00,238.04,238.26,238.0,238.24,953799999.0
2007-04-18 21:50:00,238.215,238.27,238.16,238.19,939899999.0
2007-04-18 21:55:00,238.19,238.21,238.17,238.17,634300000.0
2007-04-18 22:00:00,238.17,238.18,238.105,238.135,607800000.0
2007-04-18 22:05:00,238.135,238.18,238.09,238.18,306400000.0
2007-04-18 22:10:00,238.2,238.27,238.145,238.16,654400002.0
2007-04-18 22:15:00,238.165,238.24,238.15,238.2,443200001.0
2007-04-18 22:20:00,238.2,238.275,238.185,238.275,721100000.0
2007-04-18 22:25:00,238.27,238.335,238.195,238.29,1114099999.0
2007-04-18 22:30:00,238.3,238.38,238.27,238.29,1580099999.0
2007-04-18 22:35:00,238.29,238.36,238.26,238.315,714200001.0
2007-04-18 22:40:00,238.315,238.35,238.29,238.34,549200001.0
2007-04-18 22:45:00,238.35,238.38,238.31,238.34,1084500000.0
2007-04-18 22:50:00,238.34,238.39,238.3,238.39,319500000.0
2007-04-18 22:55:00,238.39,238.4,238.34,238.37,599600000.0
2007-04-18 23:00:00,238.36,238.37,238.25,238.29,153200000.0
2007-04-18 23:05:00,238.29,238.29,238.23,238.24,76000000.0
2007-04-18 23:10:00,238.24,238.3,238.22,238.29,74400000.0
2007-04-18 23:15:00,238.29,238.29,238.115,238.165,297300000.0
2007-04-18 23:20:00,238.155,238.185,238.065,238.065,270400000.0
2007-04-18 23:25:00,238.07,238.115,238.04,238.07,222400000.0
2007-04-18 23:30:00,238.08,238.115,237.94,238.06,467800000.0
2007-04-18 23:35:00,238.065,238.065,237.976,237.995,141700000.0
2007-04-18 23:40:00,238.06,238.06,238.005,238.005,68600000.0
2007-04-18 23:45:00,238.005,238.005,237.79,237.92,482000000.0
2007-04-18 23:50:00,237.9,237.96,237.87,237.89,257700000.0
2007-04-18 23:55:00,237.9,237.94,237.885,237.904,159600000.0
2007-04-19 00:00:00,237.925,238.07,237.92,238.06,554300000.0
2007-04-19 00:05:00,238.06,238.06,237.86,237.86,308700000.0
2007-04-19 00:10:00,237.87,237.92,237.855,237.87,309900000.0
2007-04-19 00:15:00,237.862,237.91,237.82,237.88,223200000.0
2007-04-19 00:20:00,237.88,237.93,237.828,237.834,231500000.0
2007-04-19 00:25:00,237.865,237.94,237.865,237.92,154500000.0
2007-04-19 00:30:00,237.93,237.94,237.86,237.86,250400000.0
2007-04-19 00:35:00,237.87,237.94,237.86,237.91,219400000.0
2007-04-19 00:40:00,237.92,237.965,237.89,237.95,464999999.0
2007-04-19 00:45:00,237.97,237.995,237.9,237.94,284200000.0
2007-04-19 00:50:00,237.93,237.96,237.93,237.94,146600000.0
2007-04-19 00:55:00,237.94,237.985,237.925,237.945,355999998.0
2007-04-19 01:00:00,237.955,237.99,237.93,237.97,274100000.0
2007-04-19 01:05:00,237.99,238.05,237.98,238.0,534799999.0
2007-04-19 01:10:00,238.0,238.08,237.99,238.05,763000000.0
2007-04-19 01:15:00,238.06,238.07,238.03,238.05,319900000.0
2007-04-19 01:20:00,238.04,238.06,238.03,238.05,211700000.0
2007-04-19 01:25:00,238.05,238.05,237.94,237.97,880899991.0
2007-04-19 01:30:00,237.955,238.02,237.94,238.01,471900000.0
2007-04-19 01:35:00,238.02,238.22,238.01,238.085,864500000.0
2007-04-19 01:40:00,238.11,238.11,238.04,238.04,570000000.0
2007-04-19 01:45:00,238.04,238.11,238.03,238.11,276700000.0
2007-04-19 01:50:00,238.11,238.11,237.94,237.98,553000000.0
2007-04-19 01:55:00,237.98,237.99,237.7,237.75,1496000000.0
2007-04-19 02:00:00,237.75,237.82,237.72,237.785,457211459.0
2007-04-19 02:05:00,237.8,237.82,237.65,237.67,1121511458.0
2007-04-19 02:10:00,237.65,237.67,237.33,237.34,1713699999.0
2007-04-19 02:15:00,237.35,237.44,237.26,237.39,2430399995.0
2007-04-19 02:20:00,237.39,237.44,237.35,237.36,1053200003.0
2007-04-19 02:25:00,237.36,237.47,237.32,237.46,1440200000.0
2007-04-19 02:30:00,237.47,237.63,237.44,237.605,1146600000.0
2007-04-19 02:35:00,237.63,237.64,237.51,237.53,1205000002.0
2007-04-19 02:40:00,237.53,237.53,237.43,237.43,1294299997.0
2007-04-19 02:45:00,237.42,237.43,237.19,237.19,1501399999.0
2007-04-19 02:50:00,237.185,237.31,237.14,237.31,1121500001.0
2007-04-19 02:55:00,237.31,237.31,237.1,237.17,1657999999.0
2007-04-19 03:00:00,237.19,237.29,237.16,237.26,1235000000.0
2007-04-19 03:05:00,237.27,237.39,237.27,237.31,751800000.0
2007-04-19 03:10:00,237.31,237.325,237.2,237.23,1201000001.0
2007-04-19 03:15:00,237.23,237.31,237.19,237.28,695100000.0
2007-04-19 03:20:00,237.29,237.34,237.24,237.33,857100000.0
2007-04-19 03:25:00,237.33,237.38,237.32,237.34,521099999.0
2007-04-19 03:30:00,237.34,237.44,237.335,237.4,967600003.0
2007-04-19 03:35:00,237.41,237.41,237.34,237.345,351500000.0
2007-04-19 03:40:00,237.35,237.35,237.31,237.32,378800000.0
2007-04-19 03:45:00,237.33,237.39,237.295,237.37,733200000.0
2007-04-19 03:50:00,237.37,237.46,237.36,237.46,480400000.0
2007-04-19 03:55:00,237.46,237.48,237.42,237.435,497800000.0
2007-04-19 04:00:00,237.44,237.44,237.41,237.41,517800001.0
2007-04-19 04:05:00,237.42,237.43,237.3,237.31,1254700001.0
2007-04-19 04:10:00,237.31,237.31,237.21,237.25,601000000.0
2007-04-19 04:15:00,237.25,237.27,237.2,237.21,287200004.0
2007-04-19 04:20:00,237.21,237.22,236.83,236.86,2838999993.0
2007-04-19 04:25:00,236.86,237.02,236.82,237.0,1109599998.0
2007-04-19 04:30:00,237.01,237.07,236.9,236.91,1285300002.0
2007-04-19 04:35:00,236.9,236.93,236.715,236.73,1546699998.0
2007-04-19 04:40:00,236.73,236.74,236.38,236.4,2743999997.0
2007-04-19 04:45:00,236.39,236.61,236.29,236.57,2424400005.0
2007-04-19 04:50:00,236.56,236.58,236.45,236.53,1116200001.0
2007-04-19 04:55:00,236.53,236.56,236.44,236.53,978500003.0
2007-04-19 05:00:00,236.54,236.55,236.26,236.29,1510000000.0
2007-04-19 05:05:00,236.29,236.51,236.21,236.45,1560599998.0
2007-04-19 05:10:00,236.47,236.48,236.31,236.34,1861099998.0
2007-04-19 05:15:00,236.35,236.37,236.28,236.37,587200000.0
2007-04-19 05:20:00,236.36,236.53,236.36,236.505,1199900000.0
2007-04-19 05:25:00,236.505,236.57,236.41,236.56,1076400001.0
2007-04-19 05:30:00,236.56,236.64,236.46,236.49,1003300001.0
2007-04-19 05:35:00,236.48,236.55,236.27,236.3,1504099998.0
2007-04-19 05:40:00,236.3,236.4,236.23,236.39,1732900002.0
2007-04-19 05:45:00,236.39,236.47,236.27,236.32,1194399999.0
2007-04-19 05:50:00,236.31,236.38,236.22,236.255,1333100002.0
2007-04-19 05:55:00,236.26,236.38,236.22,236.27,1121499999.0
2007-04-19 06:00:00,236.27,236.29,236.19,236.22,1511300000.0
2007-04-19 06:05:00,236.22,236.24,236.08,236.17,1966100003.0
2007-04-19 06:10:00,236.2,236.31,236.19,236.25,1386699999.0
2007-04-19 06:15:00,236.25,236.35,236.18,236.32,1539400010.0
2007-04-19 06:20:00,236.32,236.33,236.23,236.29,672300001.0
2007-04-19 06:25:00,236.27,236.33,236.23,236.24,1055700000.0
2007-04-19 06:30:00,236.24,236.25,236.2,236.22,734400000.0
2007-04-19 06:35:00,236.23,236.33,236.22,236.32,1158500007.0
2007-04-19 06:40:00,236.33,236.43,236.31,236.33,1780899999.0
2007-04-19 06:45:00,236.33,236.36,236.28,236.29,455000001.0
2007-04-19 06:50:00,236.29,236.31,236.23,236.26,629200000.0
2007-04-19 06:55:00,236.255,236.26,236.13,236.15,1087400003.0
2007-04-19 07:00:00,236.15,236.19,235.94,236.04,1533100001.0
2007-04-19 07:05:00,236.04,236.08,236.0,236.05,1569199996.0
2007-04-19 07:10:00,236.04,236.14,236.01,236.13,793300002.0
2007-04-19 07:15:00,236.12,236.21,236.09,236.17,1080699999.0
2007-04-19 07:20:00,236.16,236.19,236.11,236.15,953900000.0
2007-04-19 07:25:00,236.15,236.28,236.15,236.28,1315099999.0
2007-04-19 07:30:00,236.29,236.36,236.23,236.36,1219399999.0
2007-04-19 07:35:00,236.36,236.44,236.33,236.39,845800000.0
2007-04-19 07:40:00,236.39,236.48,236.34,236.34,1097999999.0
2007-04-19 07:45:00,236.36,236.36,236.24,236.3,1340699997.0
2007-04-19 07:50:00,236.3,236.4,236.24,236.35,1238800000.0
2007-04-19 07:55:00,236.35,236.37,236.28,236.33,658500000.0
2007-04-19 08:00:00,236.33,236.4,236.25,236.29,1047400000.0
2007-04-19 08:05:00,236.27,236.33,236.23,236.24,783800000.0
2007-04-19 08:10:00,236.24,236.28,236.12,236.15,1245699996.0
2007-04-19 08:15:00,236.14,236.15,235.75,235.76,1952999999.0
2007-04-19 08:20:00,235.77,235.91,235.73,235.81,2300699997.0
2007-04-19 08:25:00,235.795,235.88,235.71,235.87,2894200000.0
2007-04-19 08:30:00,235.87,235.925,235.76,235.77,2181400004.0
2007-04-19 08:35:00,235.77,235.77,235.32,235.34,2944799999.0
2007-04-19 08:40:00,235.34,235.48,235.22,235.285,4271999993.0
2007-04-19 08:45:00,235.285,235.42,235.26,235.4,3336599997.0
2007-04-19 08:50:00,235.39,235.465,235.23,235.41,2781200007.0
2007-04-19 08:55:00,235.41,235.755,235.38,235.695,3413300005.0
2007-04-19 09:00:00,235.695,236.54,235.52,236.13,3075300003.0
2007-04-19 09:05:00,236.115,236.19,235.97,236.015,2615500001.0
2007-04-19 09:10:00,236.01,236.085,235.89,236.065,2490199999.0
2007-04-19 09:15:00,236.065,236.22,236.06,236.125,2105700002.0
2007-04-19 09:20:00,236.125,236.24,236.09,236.23,1483100001.0
2007-04-19 09:25:00,236.22,236.54,236.22,236.52,3081099994.0
2007-04-19 09:30:00,236.52,236.54,236.235,236.305,2297850002.0
2007-04-19 09:35:00,236.305,236.365,236.215,236.3,2737900000.0
2007-04-19 09:40:00,236.3,236.395,236.24,236.32,1846800000.0
2007-04-19 09:45:00,236.325,236.39,236.28,236.39,1191500001.0
2007-04-19 09:50:00,236.39,236.51,236.36,236.45,1802400002.0
2007-04-19 09:55:00,236.46,236.475,236.3,236.34,1850899994.0
2007-04-19 10:00:00,236.34,236.37,236.215,236.225,1895900000.0
2007-04-19 10:05:00,236.225,236.24,235.9,236.03,2157200000.0
2007-04-19 10:10:00,236.03,236.06,235.785,235.905,3114500000.0
2007-04-19 10:15:00,235.905,235.94,235.79,235.79,3007599996.0
2007-04-19 10:20:00,235.8,236.25,235.77,235.8,4237500011.0
2007-04-19 10:25:00,235.8,236.0,235.8,235.94,2222100003.0
2007-04-19 10:30:00,235.94,236.01,235.9,236.0,1816099997.0
2007-04-19 10:35:00,235.99,236.14,235.97,236.01,2931100002.0
2007-04-19 10:40:00,236.01,236.045,235.89,235.905,1695300000.0
2007-04-19 10:45:00,235.905,236.02,235.9,236.02,2263500000.0
2007-04-19 10:50:00,236.02,236.1,235.95,235.96,2150199994.0
2007-04-19 10:55:00,235.96,236.07,235.93,236.04,1587899996.0
2007-04-19 11:00:00,236.03,236.06,235.94,236.0,2115899993.0
2007-04-19 11:05:00,236.005,236.065,235.985,236.05,756299999.0
2007-04-19 11:10:00,236.04,236.145,236.035,236.085,1440400003.0
2007-04-19 11:15:00,236.08,236.14,236.045,236.1,2201399992.0
2007-04-19 11:20:00,236.09,236.13,235.98,236.04,1537000001.0
2007-04-19 11:25:00,236.04,236.22,236.01,236.215,2037699993.0
2007-04-19 11:30:00,236.215,236.34,236.14,236.25,4038000003.0
2007-04-19 11:35:00,236.245,236.25,236.055,236.055,1502500007.0
2007-04-19 11:40:00,236.06,236.09,235.9,235.95,3655900000.0
2007-04-19 11:45:00,235.965,236.195,235.95,235.97,2586400000.0
2007-04-19 11:50:00,235.955,236.1,235.95,236.0,1548199999.0
2007-04-19 11:55:00,236.0,236.15,235.97,236.15,1458899997.0
2007-04-19 12:00:00,236.16,236.17,236.03,236.04,1531200004.0
2007-04-19 12:05:00,236.04,236.05,235.99,236.02,940400000.0
2007-04-19 12:10:00,236.02,236.04,235.99,236.01,987200002.0
2007-04-19 12:15:00,236.02,236.03,235.96,236.015,1222999998.0
2007-04-19 12:20:00,236.01,236.06,235.99,236.06,1449400001.0
2007-04-19 12:25:00,236.06,236.16,236.05,236.12,813300000.0
2007-04-19 12:30:00,236.12,236.14,236.05,236.09,933600000.0
2007-04-19 12:35:00,236.09,236.09,235.855,235.91,1661300008.0
2007-04-19 12:40:00,235.91,235.98,235.82,235.88,3024299998.0
2007-04-19 12:45:00,235.86,235.88,235.76,235.84,1965299992.0
2007-04-19 12:50:00,235.84,235.915,235.82,235.875,1485799999.0
2007-04-19 12:55:00,235.875,235.875,235.66,235.7,1997200006.0
2007-04-19 13:00:00,235.7,235.75,235.66,235.7,2848799999.0
2007-04-19 13:05:00,235.7,235.8,235.665,235.8,1661899990.0
2007-04-19 13:10:00,235.8,235.8,235.47,235.47,1982200002.0
2007-04-19 13:15:00,235.47,235.66,235.47,235.6,2847900013.0
2007-04-19 13:20:00,235.59,235.66,235.48,235.66,2477899998.0
2007-04-19 13:25:00,235.66,235.71,235.6,235.62,2721699986.0
2007-04-19 13:30:00,235.62,235.68,235.56,235.58,1611799985.0
2007-04-19 13:35:00,235.58,235.59,235.52,235.55,1477600001.0
2007-04-19 13:40:00,235.56,235.69,235.51,235.69,1987099992.0
2007-04-19 13:45:00,235.69,235.78,235.68,235.71,2162500000.0
2007-04-19 13:50:00,235.72,235.77,235.665,235.68,1665999998.0
2007-04-19 13:55:00,235.68,235.68,235.54,235.55,1657699999.0
2007-04-19 14:00:00,235.545,235.63,235.52,235.54,1999300001.0
2007-04-19 14:05:00,235.54,235.63,235.54,235.62,2062900003.0
2007-04-19 14:10:00,235.62,235.79,235.6,235.7,2310100003.0
2007-04-19 14:15:00,235.7,235.88,235.7,235.855,1824200000.0
2007-04-19 14:20:00,235.86,236.02,235.86,236.01,3060100006.0
2007-04-19 14:25:00,236.01,236.01,235.84,235.86,1503900003.0
2007-04-19 14:30:00,235.84,235.95,235.78,235.95,2879500001.0
2007-04-19 14:35:00,235.95,236.16,235.9,236.105,2914999994.0
2007-04-19 14:40:00,236.1,236.12,235.955,235.96,2178000000.0
2007-04-19 14:45:00,235.95,236.01,235.94,235.95,1878699994.0
2007-04-19 14:50:00,235.97,236.05,235.94,235.95,3045100000.0
2007-04-19 14:55:00,235.94,235.98,235.86,235.94,2846800003.0
2007-04-19 15:00:00,235.94,236.02,235.93,235.97,3264900009.0
2007-04-19 15:05:00,235.97,236.21,235.95,236.11,4526500005.0
2007-04-19 15:10:00,236.12,236.16,236.0,236.01,2530100001.0
2007-04-19 15:15:00,236.01,236.03,235.9,235.93,2457700000.0
2007-04-19 15:20:00,235.94,236.22,235.94,236.21,2611699996.0
2007-04-19 15:25:00,236.21,236.32,236.17,236.2,2434974992.0
2007-04-19 15:30:00,236.2,236.34,236.18,236.24,2592599999.0
2007-04-19 15:35:00,236.24,236.49,236.23,236.38,3710861762.0
2007-04-19 15:40:00,236.38,236.415,236.265,236.36,3611600010.0
2007-04-19 15:45:00,236.35,236.62,236.29,236.58,3096600001.0
2007-04-19 15:50:00,236.58,236.6,236.46,236.54,3346090265.0
2007-04-19 15:55:00,236.54,236.64,236.41,236.58,2640699996.0
2007-04-19 16:00:00,236.58,237.17,236.48,237.0,3475275000.0
2007-04-19 16:05:00,236.965,237.03,236.82,236.855,4326299991.0
2007-04-19 16:10:00,236.86,236.88,236.73,236.73,2256399997.0
2007-04-19 16:15:00,236.73,236.88,236.73,236.83,2722500007.0
2007-04-19 16:20:00,236.84,237.34,236.81,237.19,3358150002.0
2007-04-19 16:25:00,237.2,237.2,237.05,237.13,2684699999.0
2007-04-19 16:30:00,237.13,237.24,237.1,237.17,3530399998.0
2007-04-19 16:35:00,237.17,237.19,237.06,237.07,2599299999.0
2007-04-19 16:40:00,237.07,237.11,237.02,237.08,3248099991.0
2007-04-19 16:45:00,237.08,237.15,236.94,236.96,2988200000.0
2007-04-19 16:50:00,236.96,237.06,236.885,237.02,2517399999.0
2007-04-19 16:55:00,237.02,237.04,236.785,236.815,3442999997.0
2007-04-19 17:00:00,236.815,236.935,236.78,236.84,3070200002.0
2007-04-19 17:05:00,236.84,236.89,236.805,236.855,1934699992.0
2007-04-19 17:10:00,236.85,236.95,236.815,236.94,3046199999.0
2007-04-19 17:15:00,236.94,237.0,236.86,236.875,2925199989.0
2007-04-19 17:20:00,236.89,236.89,236.79,236.84,2680600002.0
2007-04-19 17:25:00,236.84,236.91,236.72,236.76,2578900012.0
2007-04-19 17:30:00,236.76,236.9,236.74,236.83,2335000002.0
2007-04-19 17:35:00,236.85,236.875,236.76,236.875,1107500001.0
2007-04-19 17:40:00,236.89,237.055,236.88,236.955,2175499997.0
2007-04-19 17:45:00,236.955,237.05,236.94,237.02,1566600005.0
2007-04-19 17:50:00,237.02,237.08,237.0,237.04,1521999999.0
2007-04-19 17:55:00,237.03,237.1,236.96,237.0,1045000001.0
2007-04-19 18:00:00,236.98,237.09,236.95,236.98,2378800000.0
2007-04-19 18:05:00,236.98,237.08,236.97,237.08,1689200002.0
2007-04-19 18:10:00,237.07,237.18,237.05,237.14,2094699991.0
2007-04-19 18:15:00,237.15,237.26,237.13,237.13,1483999999.0
2007-04-19 18:20:00,237.135,237.17,237.07,237.09,706900000.0
2007-04-19 18:25:00,237.1,237.14,237.075,237.1,1291000001.0
2007-04-19 18:30:00,237.1,237.1,236.875,236.95,1174600001.0
2007-04-19 18:35:00,236.95,236.99,236.85,236.92,675799998.0
2007-04-19 18:40:00,236.91,236.99,236.89,236.89,506399999.0
2007-04-19 18:45:00,236.91,236.97,236.89,236.96,733200000.0
2007-04-19 18:50:00,236.96,237.04,236.93,236.95,1174000002.0
2007-04-19 18:55:00,236.93,237.0,236.91,236.96,695200001.0
2007-04-19 19:00:00,236.96,237.0,236.94,236.99,701899999.0
2007-04-19 19:05:00,237.0,237.02,236.94,237.0,437400000.0
2007-04-19 19:10:00,237.0,237.08,236.97,236.98,1011500003.0
2007-04-19 19:15:00,236.97,237.0,236.95,236.97,787100000.0
2007-04-19 19:20:00,236.97,236.98,236.92,236.96,744499999.0
2007-04-19 19:25:00,236.95,237.04,236.95,237.02,799600002.0
2007-04-19 19:30:00,237.02,237.12,237.01,237.07,668299997.0
2007-04-19 19:35:00,237.07,237.07,237.0,237.02,727899999.0
2007-04-19 19:40:00,236.982,237.03,236.932,237.0,1419200004.0
2007-04-19 19:45:00,237.0,237.0,236.88,236.9,727899996.0
2007-04-19 19:50:00,236.9,236.92,236.81,236.84,635000000.0
2007-04-19 19:55:00,236.84,236.9,236.835,236.9,910099998.0
2007-04-19 20:00:00,236.9,236.91,236.87,236.88,233000000.0
2007-04-19 20:05:00,236.88,236.91,236.85,236.91,234800001.0
2007-04-19 20:10:00,236.91,236.96,236.89,236.93,418000001.0
2007-04-19 20:15:00,236.93,237.0,236.92,237.0,884699999.0
2007-04-19 20:20:00,237.0,237.02,236.95,236.97,450400000.0
2007-04-19 20:25:00,236.97,236.97,236.87,236.95,1163500000.0
2007-04-19 20:30:00,236.95,237.0,236.92,236.92,425000001.0
2007-04-19 20:35:00,236.92,236.96,236.91,236.93,299100000.0
2007-04-19 20:40:00,236.93,236.94,236.9,236.91,526800001.0
2007-04-19 20:45:00,236.92,236.97,236.91,236.965,550799998.0
2007-04-19 20:50:00,236.97,237.05,236.955,237.04,483000000.0
2007-04-19 20:55:00,237.035,237.05,236.92,236.945,971100003.0
2007-04-19 21:00:00,236.95,236.98,236.91,236.97,729600001.0
2007-04-19 21:05:00,236.97,237.03,236.95,237.02,476499996.0
2007-04-19 21:10:00,237.025,237.045,237.01,237.03,563800000.0
2007-04-19 21:15:00,237.04,237.04,237.0,237.02,1200299999.0
2007-04-19 21:20:00,237.02,237.045,236.99,237.02,513900000.0
2007-04-19 21:25:00,237.01,237.05,236.99,237.02,892000000.0
2007-04-19 21:30:00,237.03,237.07,237.03,237.07,309200000.0
2007-04-19 21:35:00,237.06,237.06,236.955,236.955,200600000.0
2007-04-19 21:40:00,236.95,236.99,236.94,236.96,669000000.0
2007-04-19 21:45:00,236.96,237.025,236.95,237.025,409100000.0
2007-04-19 21:50:00,237.025,237.06,237.0,237.0,520300000.0
2007-04-19 21:55:00,237.01,237.07,237.0,237.03,534200005.0
2007-04-19 22:00:00,237.04,237.125,237.03,237.115,469100003.0
2007-04-19 22:05:00,237.11,237.11,237.04,237.07,435900000.0
2007-04-19 22:10:00,237.07,237.075,237.03,237.06,425600000.0
2007-04-19 22:15:00,237.06,237.14,237.05,237.11,556999999.0
2007-04-19 22:20:00,237.12,237.16,237.08,237.14,894200004.0
2007-04-19 22:25:00,237.14,237.27,237.1,237.225,519900000.0
2007-04-19 22:30:00,237.25,237.25,237.14,237.21,265968066.0
2007-04-19 22:35:00,237.21,237.23,237.18,237.18,235665856.0
2007-04-19 22:40:00,237.18,237.21,237.155,237.19,246085434.0
2007-04-19 22:45:00,237.19,237.21,237.17,237.2,302900000.0
2007-04-19 22:50:00,237.21,237.29,237.17,237.27,661200000.0
2007-04-19 22:55:00,237.27,237.39,237.25,237.32,463300000.0
2007-04-19 23:00:00,237.32,237.45,237.3,237.32,302300000.0
2007-04-19 23:05:00,237.33,237.33,237.196,237.196,358700000.0
2007-04-19 23:10:00,237.27,237.32,237.26,237.28,156800000.0
2007-04-19 23:15:00,237.285,237.34,237.21,237.21,348000000.0
2007-04-19 23:20:00,237.205,237.215,237.162,237.183,294000000.0
2007-04-19 23:25:00,237.182,237.195,237.135,237.165,333500000.0
2007-04-19 23:30:00,237.175,237.185,237.11,237.145,204400000.0
2007-04-19 23:35:00,237.15,237.155,237.097,237.135,235100000.0
2007-04-19 23:40:00,237.125,237.127,237.085,237.12,365499998.0
2007-04-19 23:45:00,237.11,237.17,237.1,237.15,194600000.0
2007-04-19 23:50:00,237.14,237.14,237.095,237.11,370900000.0
2007-04-19 23:55:00,237.1,237.18,237.08,237.16,397400001.0
2007-04-20 00:00:00,237.16,237.26,237.15,237.26,548400000.0
2007-04-20 00:05:00,237.26,237.285,237.11,237.17,748700000.0
2007-04-20 00:10:00,237.18,237.185,237.03,237.04,483300000.0
2007-04-20 00:15:00,237.03,237.125,237.03,237.08,627199998.0
2007-04-20 00:20:00,237.1,237.1,236.97,237.01,559600000.0
2007-04-20 00:25:00,237.01,237.06,236.99,237.03,361200000.0
2007-04-20 00:30:00,237.05,237.05,236.98,237.015,182400000.0
2007-04-20 00:35:00,237.005,237.05,236.97,237.01,336100001.0
2007-04-20 00:40:00,237.02,237.02,236.975,236.99,164400000.0
2007-04-20 00:45:00,236.985,237.01,236.94,236.94,435600000.0
2007-04-20 00:50:00,236.94,236.99,236.94,236.96,246800000.0
2007-04-20 00:55:00,236.97,236.97,236.875,236.89,296400000.0
2007-04-20 01:00:00,236.885,237.0,236.864,237.0,743999999.0
2007-04-20 01:05:00,237.01,237.13,236.99,237.13,1074600000.0
2007-04-20 01:10:00,237.14,237.15,237.043,237.085,679800000.0
2007-04-20 01:15:00,237.1,237.12,237.04,237.09,476700000.0
2007-04-20 01:20:00,237.08,237.12,237.07,237.115,353600000.0
2007-04-20 01:25:00,237.11,237.18,237.08,237.17,552700000.0
2007-04-20 01:30:00,237.17,237.24,237.14,237.23,949299999.0
2007-04-20 01:35:00,237.24,237.26,237.2,237.25,833000000.0
2007-04-20 01:40:00,237.26,237.28,237.21,237.26,713800000.0
2007-04-20 01:45:00,237.25,237.27,237.2,237.235,331799999.0
2007-04-20 01:50:00,237.24,237.24,237.17,237.21,518100001.0
2007-04-20 01:55:00,237.22,237.28,237.19,237.26,718200000.0
2007-04-20 02:00:00,237.26,237.42,237.24,237.29,1073100000.0
2007-04-20 02:05:00,237.3,237.31,237.23,237.3,366200002.0
2007-04-20 02:10:00,237.31,237.36,237.3,237.32,597600002.0
2007-04-20 02:15:00,237.32,237.34,237.27,237.34,436200001.0
2007-04-20 02:20:00,237.34,237.43,237.33,237.4,702699997.0
2007-04-20 02:25:00,237.41,237.41,237.365,237.41,532800001.0
2007-04-20 02:30:00,237.41,237.43,237.36,237.41,660900000.0
2007-04-20 02:35:00,237.43,237.56,237.38,237.56,905583476.0
2007-04-20 02:40:00,237.56,237.64,237.51,237.57,1305899996.0
2007-04-20 02:45:00,237.56,237.6,237.53,237.55,608800000.0
2007-04-20 02:50:00,237.55,237.72,237.54,237.71,670900000.0
2007-04-20 02:55:00,237.71,237.935,237.71,237.83,1624912499.0
2007-04-20 03:00:00,237.83,237.85,237.63,237.66,1232549991.0
2007-04-20 03:05:00,237.67,237.69,237.6,237.63,491500000.0
2007-04-20 03:10:00,237.63,237.84,237.63,237.74,2332700005.0
2007-04-20 03:15:00,237.72,237.8,237.7,237.76,1229000000.0
2007-04-20 03:20:00,237.76,237.77,237.68,237.73,739200001.0
2007-04-20 03:25:00,237.72,237.72,237.67,237.69,727424999.0
2007-04-20 03:30:00,237.69,237.72,237.59,237.63,632312499.0
2007-04-20 03:35:00,237.625,237.7,237.62,237.67,360200004.0
2007-04-20 03:40:00,237.63,237.67,237.615,237.635,195500000.0
2007-04-20 03:45:00,237.63,237.65,237.6,237.62,572900001.0
2007-04-20 03:50:00,237.6,237.61,237.57,237.6,473900002.0
2007-04-20 03:55:00,237.6,237.6,237.48,237.48,327200000.0
2007-04-20 04:00:00,237.48,237.55,237.45,237.46,722399998.0
2007-04-20 04:05:00,237.46,237.46,237.33,237.36,511799999.0
2007-04-20 04:10:00,237.36,237.44,237.36,237.38,763000000.0
2007-04-20 04:15:00,237.39,237.41,237.32,237.36,457499999.0
2007-04-20 04:20:00,237.36,237.37,237.3,237.34,608899999.0
2007-04-20 04:25:00,237.34,237.38,237.31,237.38,714100001.0
2007-04-20 04:30:00,237.37,237.41,237.33,237.375,792299998.0
2007-04-20 04:35:00,237.37,237.47,237.37,237.46,659499997.0
2007-04-20 04:40:00,237.46,237.52,237.455,237.52,570899998.0
2007-04-20 04:45:00,237.52,237.58,237.49,237.56,1111600000.0
2007-04-20 04:50:00,237.58,237.66,237.555,237.64,1031799998.0
2007-04-20 04:55:00,237.64,237.64,237.56,237.58,573499999.0
2007-04-20 05:00:00,237.58,237.61,237.535,237.59,373900000.0
2007-04-20 05:05:00,237.59,237.62,237.59,237.61,297400000.0
2007-04-20 05:10:00,237.61,237.64,237.59,237.593,363100000.0
2007-04-20 05:15:00,237.64,237.66,237.61,237.66,270300000.0
2007-04-20 05:20:00,237.66,237.7,237.635,237.69,456999999.0
2007-04-20 05:25:00,237.68,237.79,237.68,237.79,428899997.0
2007-04-20 05:30:00,237.79,237.81,237.74,237.8,723100003.0
2007-04-20 05:35:00,237.8,237.825,237.76,237.77,920900000.0
2007-04-20 05:40:00,237.76,237.77,237.69,237.74,636200000.0
2007-04-20 05:45:00,237.73,237.76,237.7,237.76,679700000.0
2007-04-20 05:50:00,237.76,237.76,237.69,237.75,816499998.0
2007-04-20 05:55:00,237.75,237.77,237.71,237.71,552100002.0
2007-04-20 06:00:00,237.72,237.825,237.71,237.74,834399999.0
2007-04-20 06:05:00,237.74,237.78,237.73,237.75,494200000.0
2007-04-20 06:10:00,237.75,237.77,237.625,237.625,739700001.0
2007-04-20 06:15:00,237.625,237.65,237.59,237.65,445100000.0
2007-04-20 06:20:00,237.64,237.655,237.6,237.62,499600000.0
2007-04-20 06:25:00,237.63,237.63,237.61,237.63,179500000.0
2007-04-20 06:30:00,237.62,237.64,237.6,237.64,237200000.0
2007-04-20 06:35:00,237.63,237.65,237.601,237.64,475199996.0
2007-04-20 06:40:00,237.64,237.64,237.61,237.63,406600000.0
2007-04-20 06:45:00,237.599,237.65,237.574,237.64,251800000.0
2007-04-20 06:50:00,237.64,237.64,237.6,237.605,551700001.0
2007-04-20 06:55:00,237.6,237.62,237.59,237.6,278600000.0
2007-04-20 07:00:00,237.61,237.61,237.557,237.57,428100000.0
2007-04-20 07:05:00,237.58,237.59,237.52,237.59,270400000.0
2007-04-20 07:10:00,237.58,237.58,237.55,237.56,315599998.0
2007-04-20 07:15:00,237.56,237.62,237.55,237.62,401800001.0
2007-04-20 07:20:00,237.6,237.67,237.6,237.66,595900002.0
2007-04-20 07:25:00,237.66,237.73,237.64,237.68,1229299995.0
2007-04-20 07:30:00,237.68,237.7,237.65,237.69,836799995.0
2007-04-20 07:35:00,237.69,237.75,237.66,237.7,881700000.0
2007-04-20 07:40:00,237.7,237.71,237.67,237.68,492700002.0
2007-04-20 07:45:00,237.68,237.68,237.63,237.68,1080799996.0
2007-04-20 07:50:00,237.67,237.72,237.65,237.68,986299997.0
2007-04-20 07:55:00,237.68,237.69,237.61,237.62,673200000.0
2007-04-20 08:00:00,237.62,237.8,237.6,237.75,1661800000.0
2007-04-20 08:05:00,237.75,237.78,237.72,237.78,747500000.0
2007-04-20 08:10:00,237.78,238.14,237.72,238.12,3411099994.0
2007-04-20 08:15:00,238.115,238.27,238.0,238.27,2734499998.0
2007-04-20 08:20:00,238.3,238.33,238.11,238.27,4413900003.0
2007-04-20 08:25:00,238.27,238.27,238.11,238.13,2619299993.0
2007-04-20 08:30:00,238.125,238.24,238.12,238.22,2135399999.0
2007-04-20 08:35:00,238.23,238.24,238.15,238.21,1484900000.0
2007-04-20 08:40:00,238.21,238.21,238.03,238.08,2141500004.0
2007-04-20 08:45:00,238.08,238.15,238.06,238.09,1513900000.0
2007-04-20 08:50:00,238.09,238.14,238.08,238.11,1290800000.0
2007-04-20 08:55:00,238.11,238.11,237.86,237.89,2257999999.0
2007-04-20 09:00:00,237.9,237.91,237.82,237.86,2707000006.0
2007-04-20 09:05:00,237.87,238.0,237.83,237.9,2040699999.0
2007-04-20 09:10:00,237.89,238.07,237.87,238.05,2375699997.0
2007-04-20 09:15:00,238.07,238.12,238.03,238.04,1750400000.0
2007-04-20 09:20:00,238.05,238.07,238.02,238.05,1283899998.0
2007-04-20 09:25:00,238.05,238.05,237.96,237.995,1673100005.0
2007-04-20 09:30:00,238.0,238.0,237.91,237.94,1962200005.0
2007-04-20 09:35:00,237.945,238.01,237.94,237.97,2153699999.0
2007-04-20 09:40:00,237.97,238.02,237.77,237.86,2299500001.0
2007-04-20 09:45:00,237.865,237.95,237.81,237.85,2220999990.0
2007-04-20 09:50:00,237.84,237.91,237.81,237.86,1407700001.0
2007-04-20 09:55:00,237.86,237.92,237.83,237.9,1290500000.0
2007-04-20 10:00:00,237.9,237.9,237.82,237.825,1298400000.0
2007-04-20 10:05:00,237.835,237.86,237.81,237.86,803800001.0
2007-04-20 10:10:00,237.86,238.03,237.86,237.97,1671600002.0
2007-04-20 10:15:00,237.97,238.05,237.925,237.93,1270599997.0
2007-04-20 10:20:00,237.94,238.035,237.89,238.01,911000000.0
2007-04-20 10:25:00,238.0,238.07,237.89,237.91,1043400000.0
2007-04-20 10:30:00,237.96,238.01,237.545,238.01,2271500004.0
2007-04-20 10:35:00,238.01,238.02,237.75,237.8,2361100007.0
2007-04-20 10:40:00,237.8,237.82,237.47,237.495,2234299998.0
2007-04-20 10:45:00,237.5,237.53,237.15,237.44,4429800011.0
2007-04-20 10:50:00,237.445,237.445,237.35,237.42,2934999989.0
2007-04-20 10:55:00,237.42,237.49,237.42,237.48,1431300001.0
2007-04-20 11:00:00,237.475,237.54,237.4,237.52,2129099997.0
2007-04-20 11:05:00,237.52,237.65,237.47,237.62,2536299999.0
2007-04-20 11:10:00,237.62,237.85,237.62,237.77,2272100001.0
2007-04-20 11:15:00,237.77,237.91,237.75,237.9,1654500000.0
2007-04-20 11:20:00,237.89,237.89,237.76,237.78,1317800002.0
2007-04-20 11:25:00,237.79,237.82,237.71,237.785,1396000003.0
2007-04-20 11:30:00,237.78,237.84,237.78,237.81,1430199998.0
2007-04-20 11:35:00,237.81,237.89,237.81,237.84,971300000.0
2007-04-20 11:40:00,237.84,237.87,237.82,237.85,488000000.0
2007-04-20 11:45:00,237.85,237.92,237.85,237.87,698900000.0
2007-04-20 11:50:00,237.87,237.975,237.86,237.895,1901800005.0
2007-04-20 11:55:00,237.89,237.89,237.81,237.88,726999999.0
2007-04-20 12:00:00,237.88,237.9,237.85,237.88,456700000.0
2007-04-20 12:05:00,237.88,237.99,237.88,237.93,1023699998.0
2007-04-20 12:10:00,237.95,238.02,237.91,237.93,1683200000.0
2007-04-20 12:15:00,237.93,237.96,237.87,237.875,1906400001.0
2007-04-20 12:20:00,237.88,237.89,237.71,237.79,3021599997.0
2007-04-20 12:25:00,237.8,237.92,237.76,237.9,1102900004.0
2007-04-20 12:30:00,237.89,237.93,237.83,237.855,1174400000.0
2007-04-20 12:35:00,237.85,237.85,237.7,237.725,1366300004.0
2007-04-20 12:40:00,237.72,237.75,237.56,237.56,1469499998.0
2007-04-20 12:45:00,237.56,237.6,237.53,237.55,1846400001.0
2007-04-20 12:50:00,237.55,237.73,237.52,237.72,2106999995.0
2007-04-20 12:55:00,237.72,237.77,237.66,237.695,1223200002.0
2007-04-20 13:00:00,237.67,237.72,237.53,237.57,1031400002.0
2007-04-20 13:05:00,237.57,237.6,237.48,237.48,1923100004.0
2007-04-20 13:10:00,237.48,237.575,237.43,237.525,1702000004.0
2007-04-20 13:15:00,237.535,237.57,237.38,237.49,2001300002.0
2007-04-20 13:20:00,237.5,237.6,237.5,237.6,1137199998.0
2007-04-20 13:25:00,237.6,237.64,237.575,237.64,1319399997.0
2007-04-20 13:30:00,237.64,237.7,237.635,237.67,1466999995.0
2007-04-20 13:35:00,237.67,237.73,237.64,237.66,1049299999.0
2007-04-20 13:40:00,237.66,237.83,237.635,237.77,1889899998.0
2007-04-20 13:45:00,237.775,237.785,237.65,237.65,1519599994.0
2007-04-20 13:50:00,237.65,237.66,237.51,237.52,1398600001.0
2007-04-20 13:55:00,237.52,237.61,237.52,237.58,1056799999.0
2007-04-20 14:00:00,237.585,237.64,237.535,237.62,1336899997.0
2007-04-20 14:05:00,237.62,237.64,237.59,237.61,1316700000.0
2007-04-20 14:10:00,237.61,237.66,237.59,237.66,474199996.0
2007-04-20 14:15:00,237.66,237.66,237.61,237.62,840699998.0
2007-04-20 14:20:00,237.61,237.68,237.6,237.64,1198299998.0
2007-04-20 14:25:00,237.65,237.69,237.63,237.69,844799997.0
2007-04-20 14:30:00,237.69,237.77,237.66,237.67,2054500002.0
2007-04-20 14:35:00,237.67,237.76,237.655,237.695,2310799996.0
2007-04-20 14:40:00,237.695,237.75,237.67,237.75,1429600000.0
2007-04-20 14:45:00,237.75,237.775,237.71,237.75,2186899996.0
2007-04-20 14:50:00,237.75,237.76,237.645,237.74,1952100003.0
2007-04-20 14:55:00,237.75,237.91,237.715,237.82,4591699991.0
2007-04-20 15:00:00,237.82,237.86,237.76,237.77,1514999998.0
2007-04-20 15:05:00,237.77,237.84,237.715,237.79,2185600001.0
2007-04-20 15:10:00,237.795,237.89,237.79,237.81,2577499994.0
2007-04-20 15:15:00,237.81,237.86,237.72,237.84,3283099995.0
2007-04-20 15:20:00,237.84,237.89,237.795,237.85,3452100001.0
2007-04-20 15:25:00,237.84,237.98,237.795,237.9,2896499999.0
2007-04-20 15:30:00,237.9,238.125,237.86,238.05,3129399997.0
2007-04-20 15:35:00,238.05,238.1,238.01,238.03,3216200006.0
2007-04-20 15:40:00,238.05,238.1,238.01,238.03,2173075012.0
2007-04-20 15:45:00,238.03,238.09,238.01,238.05,1659575004.0
2007-04-20 15:50:00,238.05,238.07,237.97,238.0,1710900000.0
2007-04-20 15:55:00,238.0,238.15,237.98,238.14,2200900000.0
2007-04-20 16:00:00,238.14,238.18,238.02,238.07,2300399999.0
2007-04-20 16:05:00,238.07,238.08,238.02,238.06,1752500001.0
2007-04-20 16:10:00,238.06,238.12,238.02,238.04,1383500003.0
2007-04-20 16:15:00,238.05,238.09,237.99,238.02,1479800001.0
2007-04-20 16:20:00,238.03,238.08,238.0,238.0,1583499999.0
2007-04-20 16:25:00,238.0,238.08,237.975,238.035,1602000000.0
2007-04-20 16:30:00,238.035,238.17,238.01,238.155,2357599989.0
2007-04-20 16:35:00,238.15,238.18,238.08,238.11,1101649996.0
2007-04-20 16:40:00,238.11,238.16,238.01,238.03,1521199999.0
2007-04-20 16:45:00,238.03,238.06,237.955,237.955,1558200006.0
2007-04-20 16:50:00,237.98,238.08,237.96,238.04,1338800001.0
2007-04-20 16:55:00,238.04,238.16,237.96,238.16,1430000000.0
2007-04-20 17:00:00,238.15,238.19,238.125,238.18,1929462505.0
2007-04-20 17:05:00,238.175,238.18,238.1,238.18,1419000000.0
2007-04-20 17:10:00,238.17,238.18,238.02,238.105,2329000001.0
2007-04-20 17:15:00,238.105,238.15,238.035,238.08,2885300004.0
2007-04-20 17:20:00,238.08,238.14,238.03,238.14,1958800002.0
2007-04-20 17:25:00,238.14,238.15,238.06,238.12,2009999996.0
2007-04-20 17:30:00,238.12,238.195,238.09,238.14,1727000001.0
2007-04-20 17:35:00,238.15,238.23,238.14,238.21,1361800000.0
2007-04-20 17:40:00,238.21,238.32,238.18,238.25,2343399995.0
2007-04-20 17:45:00,238.24,238.28,238.185,238.22,1603400001.0
2007-04-20 17:50:00,238.22,238.24,238.145,238.19,1310399998.0
2007-04-20 17:55:00,238.19,238.19,238.13,238.16,944400002.0
2007-04-20 18:00:00,238.16,238.21,237.795,238.11,1476700003.0
2007-04-20 18:05:00,238.11,238.17,238.09,238.145,1067099999.0
2007-04-20 18:10:00,238.15,238.16,238.1,238.13,710300000.0
2007-04-20 18:15:00,238.13,238.15,238.07,238.145,859100000.0
2007-04-20 18:20:00,238.14,238.16,238.11,238.11,280600000.0
2007-04-20 18:25:00,238.11,238.14,238.08,238.11,761899998.0
2007-04-20 18:30:00,238.11,238.12,238.06,238.06,291900000.0
2007-04-20 18:35:00,238.06,238.09,238.015,238.07,710800000.0
2007-04-20 18:40:00,238.08,238.08,237.92,237.99,1665500004.0
2007-04-20 18:45:00,238.0,238.02,237.92,237.93,611899999.0
2007-04-20 18:50:00,237.95,237.96,237.8,237.81,1922200000.0
2007-04-20 18:55:00,237.8,237.84,237.78,237.79,994000002.0
2007-04-20 19:00:00,237.82,237.87,237.81,237.835,1027400003.0
2007-04-20 19:05:00,237.835,237.9,237.82,237.88,483500001.0
2007-04-20 19:10:00,237.88,237.92,237.86,237.92,650200003.0
2007-04-20 19:15:00,237.91,238.03,237.91,238.01,923900003.0
2007-04-20 19:20:00,238.01,238.13,238.01,238.07,990100004.0
2007-04-20 19:25:00,238.07,238.08,238.01,238.01,762599999.0
2007-04-20 19:30:00,238.01,238.1,238.01,238.05,689900001.0
2007-04-20 19:35:00,238.05,238.05,237.99,238.015,1143400001.0
2007-04-20 19:40:00,238.02,238.06,237.91,237.925,1053199998.0
2007-04-20 19:45:00,237.925,237.925,237.82,237.83,530599999.0
2007-04-20 19:50:00,237.84,237.87,237.81,237.87,279900000.0
2007-04-20 19:55:00,237.87,237.92,237.87,237.91,692500001.0
2007-04-20 20:00:00,237.91,237.93,237.85,237.9,1458400000.0
2007-04-20 20:05:00,237.9,237.91,237.86,237.91,476600003.0
2007-04-20 20:10:00,237.91,237.93,237.849,237.92,549000000.0
2007-04-20 20:15:00,237.91,237.93,237.88,237.88,207100000.0
2007-04-20 20:20:00,237.88,237.91,237.87,237.88,165300000.0
2007-04-20 20:25:00,237.89,237.9,237.88,237.88,334700000.0
2007-04-20 20:30:00,237.9,237.9,237.86,237.89,292400000.0
2007-04-20 20:35:00,237.9,237.9,237.81,237.82,523199997.0
2007-04-20 20:40:00,237.82,237.9,237.82,237.9,374600000.0
2007-04-20 20:45:00,237.9,237.9,237.88,237.88,116800000.0
2007-04-20 20:50:00,237.88,237.9,237.86,237.88,491200000.0
2007-04-20 20:55:00,237.87,237.91,237.85,237.88,512700000.0
2007-04-20 21:00:00,237.88,237.98,237.86,237.96,628700000.0
2007-04-20 21:05:00,237.97,237.99,237.945,237.96,597500000.0
2007-04-20 21:10:00,237.96,237.98,237.888,237.935,563300000.0
2007-04-20 21:15:00,237.97,238.0,237.935,237.945,428000000.0
2007-04-20 21:20:00,237.94,237.97,237.93,237.93,337400000.0
2007-04-20 21:25:00,237.92,237.95,237.92,237.94,385199999.0
2007-04-20 21:30:00,237.945,237.945,237.89,237.91,399500000.0
2007-04-20 21:35:00,237.91,237.915,237.835,237.875,528800000.0
2007-04-20 21:40:00,237.88,237.89,237.815,237.83,533000000.0
2007-04-20 21:45:00,237.83,237.89,237.81,237.85,635500001.0
2007-04-20 21:50:00,237.85,237.85,237.815,237.84,404600000.0
2007-04-20 21:55:00,237.85,237.88,237.83,237.865,756500000.0
2007-04-20 22:00:00,237.86,237.87,237.795,237.815,385600000.0
2007-04-20 22:05:00,237.815,237.82,237.77,237.8,515500000.0
2007-04-20 22:10:00,237.8,237.815,237.773,237.775,207100000.0
2007-04-20 22:15:00,237.81,237.9,237.78,237.85,496800001.0
2007-04-20 22:20:00,237.855,237.855,237.795,237.795,359200000.0
2007-04-20 22:25:00,237.795,237.84,237.755,237.795,401200001.0
2007-04-20 22:30:00,237.795,237.795,237.72,237.72,339600000.0
2007-04-20 22:35:00,237.73,237.75,237.712,237.72,489000000.0
2007-04-20 22:40:00,237.76,237.77,237.73,237.75,206700000.0
2007-04-20 22:45:00,237.75,237.75,237.6,237.635,773000000.0
2007-04-20 22:50:00,237.635,237.64,237.572,237.64,148400000.0
2007-04-20 22:55:00,237.65,237.7,237.59,237.61,540700000.0
2007-04-22 23:00:00,237.531,238.093,237.531,238.05,418100000.0
2007-04-22 23:05:00,238.05,238.05,237.92,237.96,12000000.0
2007-04-22 23:10:00,237.93,238.07,237.92,237.95,170600000.0
2007-04-22 23:15:00,237.92,238.0,237.9,237.97,247900000.0
2007-04-22 23:20:00,237.958,237.986,237.74,237.93,141200000.0
2007-04-22 23:25:00,237.95,237.99,237.91,237.99,464400000.0
2007-04-22 23:30:00,237.95,238.01,237.95,237.99,50300000.0
2007-04-22 23:35:00,237.95,237.99,237.942,237.99,506899998.0
2007-04-22 23:40:00,237.927,238.12,237.926,238.08,401600000.0
2007-04-22 23:45:00,238.08,238.08,238.045,238.08,85600000.0
2007-04-22 23:50:00,238.08,238.08,237.971,238.03,232000000.0
2007-04-22 23:55:00,238.03,238.06,238.02,238.05,249000000.0
2007-04-23 00:00:00,238.01,238.061,238.01,238.06,185100000.0
2007-04-23 00:05:00,238.06,238.066,237.98,238.04,495600000.0
2007-04-23 00:10:00,238.05,238.061,237.99,238.01,244000000.0
2007-04-23 00:15:00,237.973,238.02,237.966,237.99,295100000.0
2007-04-23 00:20:00,237.99,238.03,237.967,238.02,609499997.0
2007-04-23 00:25:00,238.0,238.04,238.0,238.0,189900000.0
2007-04-23 00:30:00,238.0,238.0,237.899,237.93,246499998.0
2007-04-23 00:35:00,237.92,237.96,237.86,237.89,444500001.0
2007-04-23 00:40:00,237.89,237.89,237.82,237.86,279899998.0
2007-04-23 00:45:00,237.91,238.02,237.9,237.977,399500000.0
2007-04-23 00:50:00,238.0,238.07,237.97,238.05,328999998.0
2007-04-23 00:55:00,238.06,238.08,238.02,238.07,438599999.0
2007-04-23 01:00:00,238.07,238.07,237.99,238.01,436400000.0
2007-04-23 01:05:00,238.01,238.01,237.9,237.99,533800002.0
2007-04-23 01:10:00,238.0,238.02,237.92,237.98,413500000.0
2007-04-23 01:15:00,237.96,237.98,237.83,237.91,536399999.0
2007-04-23 01:20:00,237.91,238.0,237.85,237.92,385400000.0
2007-04-23 01:25:00,237.91,237.98,237.83,237.98,300800000.0
2007-04-23 01:30:00,237.98,237.99,237.92,237.92,394599999.0
2007-04-23 01:35:00,237.92,237.93,237.86,237.9,661599999.0
2007-04-23 01:40:00,237.9,237.98,237.9,237.928,432000000.0
2007-04-23 01:45:00,237.96,237.975,237.925,237.975,84000000.0
2007-04-23 01:50:00,237.985,238.025,237.935,237.97,357000000.0
2007-04-23 01:55:00,237.97,238.0,237.955,237.955,327100000.0
2007-04-23 02:00:00,237.955,238.07,237.94,238.055,740000001.0
2007-04-23 02:05:00,238.09,238.34,238.045,238.275,1726399997.0
2007-04-23 02:10:00,238.255,238.27,238.14,238.185,1088899999.0
2007-04-23 02:15:00,238.19,238.22,238.09,238.125,1220300001.0
2007-04-23 02:20:00,238.14,238.155,238.09,238.145,1143000003.0
2007-04-23 02:25:00,238.135,238.16,238.04,238.1,1084600000.0
2007-04-23 02:30:00,238.1,238.18,238.05,238.18,1204299999.0
2007-04-23 02:35:00,238.16,238.24,238.13,238.22,596799999.0
2007-04-23 02:40:00,238.2,238.22,238.13,238.215,965499996.0
2007-04-23 02:45:00,238.21,238.25,238.14,238.21,810399999.0
2007-04-23 02:50:00,238.2,238.315,238.14,238.28,1076800001.0
2007-04-23 02:55:00,238.28,238.3,238.24,238.27,463800000.0
2007-04-23 03:00:00,238.27,238.27,238.225,238.25,514500000.0
2007-04-23 03:05:00,238.214,238.31,238.206,238.24,679900000.0
2007-04-23 03:10:00,238.24,238.26,238.19,238.26,579900000.0
2007-04-23 03:15:00,238.25,238.3,238.22,238.22,523000001.0
2007-04-23 03:20:00,238.24,238.24,238.22,238.23,124600000.0
2007-04-23 03:25:00,238.24,238.27,238.215,238.23,391400000.0
2007-04-23 03:30:00,238.23,238.24,238.12,238.14,568500001.0
2007-04-23 03:35:00,238.15,238.2,238.08,238.15,743099999.0
2007-04-23 03:40:00,238.14,238.18,238.123,238.123,412299998.0
2007-04-23 03:45:00,238.123,238.17,238.03,238.055,707699999.0
2007-04-23 03:50:00,238.05,238.125,238.05,238.09,480000001.0
2007-04-23 03:55:00,238.095,238.11,238.04,238.04,412899999.0
2007-04-23 04:00:00,238.05,238.05,237.99,238.01,1047700004.0
2007-04-23 04:05:00,238.02,238.05,237.99,238.05,527399999.0
2007-04-23 04:10:00,238.05,238.09,238.03,238.06,531499996.0
2007-04-23 04:15:00,238.07,238.09,238.05,238.06,431100000.0
2007-04-23 04:20:00,238.06,238.09,238.04,238.075,549800002.0
2007-04-23 04:25:00,238.08,238.09,238.055,238.08,449900002.0
2007-04-23 04:30:00,238.07,238.07,238.05,238.055,100000000.0
2007-04-23 04:35:00,238.055,238.06,237.83,237.86,790699998.0
2007-04-23 04:40:00,237.86,237.97,237.84,237.86,967899998.0
2007-04-23 04:45:00,237.87,237.95,237.87,237.91,307000000.0
2007-04-23 04:50:00,237.91,237.99,237.91,237.96,479200000.0
2007-04-23 04:55:00,237.96,237.96,237.86,237.9,531799997.0
2007-04-23 05:00:00,237.895,237.92,237.82,237.82,1242799984.0
2007-04-23 05:05:00,237.82,237.925,237.82,237.925,374400001.0
2007-04-23 05:10:00,237.925,238.025,237.91,237.94,755300005.0
2007-04-23 05:15:00,237.955,237.97,237.9,237.905,418099999.0
2007-04-23 05:20:00,237.905,237.96,237.87,237.94,871900000.0
2007-04-23 05:25:00,237.93,237.95,237.909,237.93,317200000.0
2007-04-23 05:30:00,237.93,237.96,237.82,237.83,657599999.0
2007-04-23 05:35:00,237.83,237.88,237.795,237.82,907799993.0
2007-04-23 05:40:00,237.83,237.84,237.68,237.73,1447399993.0
2007-04-23 05:45:00,237.74,237.79,237.405,237.45,1118399998.0
2007-04-23 05:50:00,237.45,237.63,237.4,237.61,2486000011.0
2007-04-23 05:55:00,237.61,237.61,237.45,237.495,1883799995.0
2007-04-23 06:00:00,237.48,237.63,237.475,237.62,886899998.0
2007-04-23 06:05:00,237.62,237.69,237.57,237.57,933200000.0
2007-04-23 06:10:00,237.59,237.65,237.54,237.59,1031700003.0
2007-04-23 06:15:00,237.595,237.65,237.57,237.625,747800000.0
2007-04-23 06:20:00,237.625,237.65,237.535,237.575,678800001.0
2007-04-23 06:25:00,237.575,237.63,237.56,237.58,621500000.0
2007-04-23 06:30:00,237.6,237.66,237.58,237.64,439100000.0
2007-04-23 06:35:00,237.64,237.68,237.615,237.65,458900000.0
2007-04-23 06:40:00,237.64,237.64,237.52,237.55,568200000.0
2007-04-23 06:45:00,237.545,237.58,237.46,237.46,522000000.0
2007-04-23 06:50:00,237.45,237.47,237.34,237.38,1285100002.0
2007-04-23 06:55:00,237.4,237.4,237.325,237.35,795499996.0
2007-04-23 07:00:00,237.35,237.35,237.18,237.23,1386800003.0
2007-04-23 07:05:00,237.23,237.27,237.18,237.265,669500001.0
2007-04-23 07:10:00,237.265,237.265,237.13,237.14,1198299999.0
2007-04-23 07:15:00,237.145,237.21,237.13,237.13,535300000.0
2007-04-23 07:20:00,237.13,237.145,237.04,237.06,889700002.0
2007-04-23 07:25:00,237.035,237.11,236.93,237.08,1309400001.0
2007-04-23 07:30:00,237.075,237.08,236.8,236.92,1252700002.0
2007-04-23 07:35:00,236.93,236.94,236.8,236.895,1136700000.0
2007-04-23 07:40:00,236.895,236.985,236.88,236.97,870799999.0
2007-04-23 07:45:00,236.98,236.99,236.875,236.93,1135799999.0
2007-04-23 07:50:00,236.93,237.05,236.92,237.02,851200000.0
2007-04-23 07:55:00,237.02,237.06,236.99,237.03,624000000.0
2007-04-23 08:00:00,237.03,237.03,236.88,236.89,673700002.0
2007-04-23 08:05:00,236.9,236.91,236.8,236.83,1114600001.0
2007-04-23 08:10:00,236.84,236.91,236.82,236.9,567899997.0
2007-04-23 08:15:00,236.895,236.98,236.89,236.91,1159199992.0
2007-04-23 08:20:00,236.92,236.93,236.81,236.81,600900000.0
2007-04-23 08:25:00,236.8,236.9,236.8,236.87,1625399995.0
2007-04-23 08:30:00,236.865,236.93,236.81,236.88,1292899997.0
2007-04-23 08:35:00,236.88,236.905,236.66,236.78,2369199994.0
2007-04-23 08:40:00,236.77,236.79,236.56,236.59,1875000001.0
2007-04-23 08:45:00,236.59,236.62,236.31,236.41,2086699998.0
2007-04-23 08:50:00,236.4,236.51,236.4,236.48,1682800007.0
2007-04-23 08:55:00,236.48,236.54,236.42,236.52,1795000008.0
2007-04-23 09:00:00,236.51,236.54,236.46,236.48,1484000004.0
2007-04-23 09:05:00,236.48,236.58,236.45,236.47,2141500007.0
2007-04-23 09:10:00,236.47,236.58,236.455,236.57,1558499995.0
2007-04-23 09:15:00,236.58,236.595,236.47,236.48,1265099997.0
2007-04-23 09:20:00,236.48,236.62,236.47,236.61,1326599997.0
2007-04-23 09:25:00,236.61,236.84,236.61,236.8,1460100003.0
2007-04-23 09:30:00,236.8,236.96,236.8,236.88,1274500001.0
2007-04-23 09:35:00,236.88,236.92,236.85,236.885,934199999.0
2007-04-23 09:40:00,236.885,236.91,236.845,236.89,710100000.0
2007-04-23 09:45:00,236.89,236.91,236.79,236.86,1111500002.0
2007-04-23 09:50:00,236.86,236.89,236.78,236.83,1094300004.0
2007-04-23 09:55:00,236.83,236.87,236.66,236.69,2388699999.0
2007-04-23 10:00:00,236.69,236.715,236.59,236.655,2291200001.0
2007-04-23 10:05:00,236.655,236.7,236.54,236.59,2304899995.0
2007-04-23 10:10:00,236.6,236.67,236.56,236.57,2696599987.0
2007-04-23 10:15:00,236.57,236.59,236.52,236.58,2279700004.0
2007-04-23 10:20:00,236.575,236.62,236.47,236.47,1747000002.0
2007-04-23 10:25:00,236.465,236.68,236.45,236.65,3079900005.0
2007-04-23 10:30:00,236.65,236.67,236.57,236.635,1973199998.0
2007-04-23 10:35:00,236.64,236.82,236.62,236.74,1491299999.0
2007-04-23 10:40:00,236.75,236.8,236.67,236.7,1477300005.0
2007-04-23 10:45:00,236.7,236.7,236.6,236.62,2119099987.0
2007-04-23 10:50:00,236.62,236.815,236.62,236.81,1692344356.0
2007-04-23 10:55:00,236.8,236.84,236.76,236.79,1678390452.0
2007-04-23 11:00:00,236.79,236.8,236.69,236.73,1241800000.0
2007-04-23 11:05:00,236.73,236.76,236.7,236.72,1274287504.0
2007-04-23 11:10:00,236.72,236.775,236.72,236.745,1373225001.0
2007-04-23 11:15:00,236.745,236.825,236.72,236.8,1496700001.0
2007-04-23 11:20:00,236.8,236.8,236.72,236.77,1625900001.0
2007-04-23 11:25:00,236.77,236.78,236.72,236.75,1908199996.0
2007-04-23 11:30:00,236.75,236.77,236.68,236.77,1115162503.0
2007-04-23 11:35:00,236.77,236.9,236.73,236.88,2279799997.0
2007-04-23 11:40:00,236.885,236.93,236.775,236.795,1192700002.0
2007-04-23 11:45:00,236.78,236.81,236.76,236.785,1275700000.0
2007-04-23 11:50:00,236.79,236.87,236.78,236.82,1278500004.0
2007-04-23 11:55:00,236.82,236.86,236.77,236.8,2006000001.0
2007-04-23 12:00:00,236.81,236.88,236.77,236.85,1684700004.0
2007-04-23 12:05:00,236.86,236.9,236.74,236.76,1124699999.0
2007-04-23 12:10:00,236.755,236.88,236.755,236.825,2044799996.0
2007-04-23 12:15:00,236.825,237.005,236.82,236.985,1518900005.0
2007-04-23 12:20:00,236.985,236.99,236.925,236.96,737900000.0
2007-04-23 12:25:00,236.96,237.025,236.94,236.995,1100499999.0
2007-04-23 12:30:00,237.0,237.09,236.96,237.0,1263087500.0
2007-04-23 12:35:00,237.0,237.08,236.97,237.03,901300000.0
2007-04-23 12:40:00,237.03,237.34,237.005,237.3,1699450000.0
2007-04-23 12:45:00,237.31,237.31,237.21,237.225,1026900001.0
2007-04-23 12:50:00,237.23,237.265,237.2,237.235,1061599998.0
2007-04-23 12:55:00,237.24,237.25,237.15,237.18,1177699993.0
2007-04-23 13:00:00,237.18,237.32,237.17,237.27,903499999.0
2007-04-23 13:05:00,237.29,237.29,237.15,237.17,563000000.0
2007-04-23 13:10:00,237.17,237.545,237.09,237.48,2804387497.0
2007-04-23 13:15:00,237.51,237.58,237.44,237.56,1326200001.0
2007-04-23 13:20:00,237.56,237.57,237.49,237.53,951600000.0
2007-04-23 13:25:00,237.53,237.57,237.44,237.475,1356300000.0
2007-04-23 13:30:00,237.47,237.52,237.43,237.48,990000001.0
2007-04-23 13:35:00,237.48,237.48,237.39,237.4,1530000002.0
2007-04-23 13:40:00,237.4,237.54,237.4,237.525,1846600006.0
2007-04-23 13:45:00,237.525,237.545,237.33,237.355,1899799997.0
2007-04-23 13:50:00,237.355,237.4,237.28,237.28,828900000.0
2007-04-23 13:55:00,237.28,237.31,237.18,237.305,1842700002.0
2007-04-23 14:00:00,237.305,237.32,237.25,237.25,874000007.0
2007-04-23 14:05:00,237.27,237.34,237.27,237.34,690299998.0
2007-04-23 14:10:00,237.34,237.37,237.285,237.3,1011900002.0
2007-04-23 14:15:00,237.31,237.36,237.28,237.32,1493899999.0
2007-04-23 14:20:00,237.32,237.39,237.32,237.37,1447899990.0
2007-04-23 14:25:00,237.365,237.4,237.36,237.365,3935099987.0
2007-04-23 14:30:00,237.365,237.37,237.29,237.29,1131800008.0
2007-04-23 14:35:00,237.3,237.355,237.25,237.335,2248800002.0
2007-04-23 14:40:00,237.335,237.4,237.33,237.38,2858699981.0
2007-04-23 14:45:00,237.38,237.395,237.32,237.34,2830899993.0
2007-04-23 14:50:00,237.34,237.405,237.32,237.4,2307799981.0
2007-04-23 14:55:00,237.4,237.455,237.32,237.33,3282799987.0
2007-04-23 15:00:00,237.33,237.46,237.31,237.45,1421400005.0
2007-04-23 15:05:00,237.45,237.64,237.45,237.595,1327250000.0
2007-04-23 15:10:00,237.59,237.68,237.57,237.62,1095987502.0
2007-04-23 15:15:00,237.62,237.66,237.59,237.62,1735999996.0
2007-04-23 15:20:00,237.62,237.66,237.58,237.66,2795800016.0
2007-04-23 15:25:00,237.67,237.68,237.605,237.63,1549499997.0
2007-04-23 15:30:00,237.65,237.68,237.52,237.65,3856300000.0
2007-04-23 15:35:00,237.65,237.86,237.625,237.81,1811712504.0
2007-04-23 15:40:00,237.805,237.9,237.785,237.87,1762712502.0
2007-04-23 15:45:00,237.87,237.91,237.785,237.805,2390199998.0
2007-04-23 15:50:00,237.805,238.06,237.8,237.93,1979912498.0
2007-04-23 15:55:00,237.93,237.96,237.73,237.775,1594599999.0
2007-04-23 16:00:00,237.765,237.81,237.73,237.76,1424800000.0
2007-04-23 16:05:00,237.76,237.78,237.63,237.63,1447100001.0
2007-04-23 16:10:00,237.625,237.68,237.56,237.64,2367999995.0
2007-04-23 16:15:00,237.64,237.74,237.63,237.73,710599999.0
2007-04-23 16:20:00,237.73,237.81,237.71,237.765,1646000000.0
2007-04-23 16:25:00,237.775,237.785,237.64,237.65,1058200000.0
2007-04-23 16:30:00,237.65,237.655,237.58,237.59,1209900000.0
2007-04-23 16:35:00,237.58,237.63,237.57,237.61,1238999999.0
2007-04-23 16:40:00,237.61,237.68,237.6,237.6,1232299999.0
2007-04-23 16:45:00,237.6,237.6,237.49,237.53,1607899998.0
2007-04-23 16:50:00,237.52,237.58,237.5,237.525,2326500006.0
2007-04-23 16:55:00,237.53,237.57,237.44,237.44,2367000003.0
2007-04-23 17:00:00,237.45,237.5,237.41,237.48,2012900005.0
2007-04-23 17:05:00,237.49,237.5,237.43,237.445,2261699988.0
2007-04-23 17:10:00,237.45,237.58,237.42,237.47,2781499982.0
2007-04-23 17:15:00,237.47,237.5,237.45,237.45,958299999.0
2007-04-23 17:20:00,237.45,237.51,237.44,237.5,1435999995.0
2007-04-23 17:25:00,237.51,237.52,237.44,237.5,1469100000.0
2007-04-23 17:30:00,237.5,237.58,237.34,237.35,2240200000.0
2007-04-23 17:35:00,237.36,237.4,237.33,237.34,2155800001.0
2007-04-23 17:40:00,237.335,237.46,237.33,237.42,2152600002.0
2007-04-23 17:45:00,237.42,237.46,237.36,237.37,1985000001.0
2007-04-23 17:50:00,237.38,237.41,237.25,237.27,1053799996.0
2007-04-23 17:55:00,237.27,237.29,237.1,237.12,1925699995.0
2007-04-23 18:00:00,237.12,237.14,237.02,237.14,2055200001.0
2007-04-23 18:05:00,237.14,237.18,237.12,237.15,1224699996.0
2007-04-23 18:10:00,237.15,237.18,237.07,237.07,1182800002.0
2007-04-23 18:15:00,237.07,237.16,237.05,237.13,1242099999.0
2007-04-23 18:20:00,237.14,237.17,237.11,237.11,789700002.0
2007-04-23 18:25:00,237.11,237.28,237.1,237.26,1682200005.0
2007-04-23 18:30:00,237.26,237.37,237.24,237.35,2985700001.0
2007-04-23 18:35:00,237.34,237.34,237.22,237.29,2092199992.0
2007-04-23 18:40:00,237.29,237.31,237.27,237.29,674699998.0
2007-04-23 18:45:00,237.31,237.345,237.27,237.32,1473599996.0
2007-04-23 18:50:00,237.33,237.33,237.28,237.3,1170800004.0
2007-04-23 18:55:00,237.3,237.32,237.28,237.3,989400002.0
2007-04-23 19:00:00,237.3,237.36,237.3,237.33,753099995.0
2007-04-23 19:05:00,237.34,237.36,237.32,237.34,797900002.0
2007-04-23 19:10:00,237.35,237.42,237.33,237.37,1094800008.0
2007-04-23 19:15:00,237.33,237.38,237.324,237.33,530799998.0
2007-04-23 19:20:00,237.33,237.34,237.29,237.29,358000000.0
2007-04-23 19:25:00,237.28,237.29,237.25,237.26,176800000.0
2007-04-23 19:30:00,237.26,237.27,237.193,237.22,381600002.0
2007-04-23 19:35:00,237.23,237.24,237.21,237.23,147300000.0
2007-04-23 19:40:00,237.23,237.27,237.21,237.26,714599999.0
2007-04-23 19:45:00,237.26,237.29,237.24,237.27,391000001.0
2007-04-23 19:50:00,237.27,237.28,237.18,237.18,267300000.0
2007-04-23 19:55:00,237.19,237.22,237.15,237.18,467200003.0
2007-04-23 20:00:00,237.18,237.24,237.16,237.23,883800001.0
2007-04-23 20:05:00,237.24,237.36,237.23,237.31,952600001.0
2007-04-23 20:10:00,237.32,237.34,237.31,237.31,107200000.0
2007-04-23 20:15:00,237.31,237.32,237.19,237.2,530000001.0
2007-04-23 20:20:00,237.19,237.28,237.19,237.23,591600002.0
2007-04-23 20:25:00,237.22,237.25,237.2,237.23,595500000.0
2007-04-23 20:30:00,237.25,237.41,237.25,237.3,497800000.0
2007-04-23 20:35:00,237.32,237.34,237.29,237.34,415599999.0
2007-04-23 20:40:00,237.34,237.37,237.33,237.37,595400000.0
2007-04-23 20:45:00,237.37,237.37,237.288,237.33,640200000.0
2007-04-23 20:50:00,237.33,237.35,237.31,237.31,572200001.0
2007-04-23 20:55:00,237.31,237.34,237.29,237.31,630200000.0
2007-04-23 21:00:00,237.32,237.32,237.235,237.27,879199998.0
2007-04-23 21:05:00,237.28,237.3,237.27,237.28,579899999.0
2007-04-23 21:10:00,237.29,237.34,237.28,237.31,389100004.0
2007-04-23 21:15:00,237.32,237.33,237.29,237.29,112000000.0
2007-04-23 21:20:00,237.29,237.295,237.27,237.29,342300003.0
2007-04-23 21:25:00,237.31,237.32,237.31,237.31,63200000.0
2007-04-23 21:30:00,237.31,237.32,237.26,237.28,109200000.0
2007-04-23 21:35:00,237.28,237.29,237.24,237.25,166000000.0
2007-04-23 21:40:00,237.25,237.27,237.24,237.26,137600000.0
2007-04-23 21:45:00,237.26,237.27,237.24,237.25,148700000.0
2007-04-23 21:50:00,237.25,237.3,237.24,237.3,225400000.0
2007-04-23 21:55:00,237.3,237.38,237.3,237.32,713000000.0
2007-04-23 22:00:00,237.31,237.36,237.31,237.35,235300000.0
2007-04-23 22:05:00,237.35,237.375,237.294,237.31,521400000.0
2007-04-23 22:10:00,237.31,237.34,237.3,237.31,288800000.0
2007-04-23 22:15:00,237.295,237.3,237.234,237.236,240200000.0
2007-04-23 22:20:00,237.27,237.29,237.26,237.27,161500000.0
2007-04-23 22:25:00,237.29,237.3,237.27,237.28,327900000.0
2007-04-23 22:30:00,237.28,237.3,237.27,237.27,184000000.0
2007-04-23 22:35:00,237.25,237.27,237.22,237.235,507100001.0
2007-04-23 22:40:00,237.26,237.31,237.24,237.27,601000000.0
2007-04-23 22:45:00,237.27,237.29,237.245,237.29,239200000.0
2007-04-23 22:50:00,237.31,237.37,237.28,237.32,426900000.0
2007-04-23 22:55:00,237.33,237.4,237.3,237.4,265800000.0
2007-04-23 23:00:00,237.39,237.41,237.24,237.24,276400000.0
2007-04-23 23:05:00,237.24,237.28,237.24,237.24,144800000.0
2007-04-23 23:10:00,237.22,237.22,236.92,237.015,638499999.0
2007-04-23 23:15:00,237.03,237.105,237.0,237.065,727000000.0
2007-04-23 23:20:00,237.065,237.111,237.035,237.09,444000000.0
2007-04-23 23:25:00,237.09,237.155,237.075,237.145,315200000.0
2007-04-23 23:30:00,237.145,237.37,236.96,237.145,595700000.0
2007-04-23 23:35:00,237.145,237.155,237.108,237.155,802100004.0
2007-04-23 23:40:00,237.17,237.27,237.165,237.21,241500000.0
2007-04-23 23:45:00,237.24,237.285,237.188,237.249,880800000.0
2007-04-23 23:50:00,237.29,237.29,237.195,237.23,122400000.0
2007-04-23 23:55:00,237.23,237.23,237.14,237.175,118400000.0
2007-04-24 00:00:00,237.185,237.195,237.135,237.14,139600000.0
2007-04-24 00:05:00,237.14,237.18,237.14,237.16,80800000.0
2007-04-24 00:10:00,237.17,237.17,237.13,237.14,117700000.0
2007-04-24 00:15:00,237.079,237.165,237.079,237.155,601900000.0
2007-04-24 00:20:00,237.083,237.23,237.083,237.23,504000000.0
2007-04-24 00:25:00,237.22,237.23,237.152,237.164,528899998.0
2007-04-24 00:30:00,237.19,237.245,237.19,237.207,230300000.0
2007-04-24 00:35:00,237.21,237.275,237.195,237.26,299200000.0
2007-04-24 00:40:00,237.27,237.33,237.26,237.33,197500000.0
2007-04-24 00:45:00,237.33,237.345,237.25,237.27,267200000.0
2007-04-24 00:50:00,237.27,237.27,237.21,237.23,164900000.0
2007-04-24 00:55:00,237.23,237.285,237.13,237.14,755400002.0
2007-04-24 01:00:00,237.14,237.33,237.14,237.285,515900000.0
2007-04-24 01:05:00,237.28,237.34,237.28,237.3,305600000.0
2007-04-24 01:10:00,237.3,237.3,237.2,237.26,668799998.0
2007-04-24 01:15:00,237.24,237.26,237.13,237.17,710300000.0
2007-04-24 01:20:00,237.18,237.25,237.17,237.23,493600000.0
2007-04-24 01:25:00,237.23,237.25,237.161,237.23,668299997.0
2007-04-24 01:30:00,237.23,237.23,237.11,237.17,496300000.0
2007-04-24 01:35:00,237.17,237.19,237.13,237.13,358400000.0
2007-04-24 01:40:00,237.14,237.19,237.11,237.11,211200000.0
2007-04-24 01:45:00,237.1,237.1,236.98,237.0,1434999999.0
2007-04-24 01:50:00,237.01,237.08,236.84,236.95,1170700000.0
2007-04-24 01:55:00,236.93,237.04,236.92,237.03,790100002.0
2007-04-24 02:00:00,237.02,237.05,236.99,237.05,756000000.0
2007-04-24 02:05:00,237.04,237.14,237.02,237.14,855300001.0
2007-04-24 02:10:00,237.14,237.16,236.94,236.97,1004899999.0
2007-04-24 02:15:00,236.95,236.99,236.93,236.93,455000000.0
2007-04-24 02:20:00,236.94,237.01,236.94,236.96,435500000.0
2007-04-24 02:25:00,236.955,236.96,236.88,236.92,718400000.0
2007-04-24 02:30:00,236.92,236.93,236.84,236.86,1052999999.0
2007-04-24 02:35:00,236.86,236.91,236.835,236.89,798000002.0
2007-04-24 02:40:00,236.89,236.91,236.82,236.83,696900000.0
2007-04-24 02:45:00,236.83,236.9,236.82,236.83,713000001.0
2007-04-24 02:50:00,236.82,236.9,236.77,236.78,1160000003.0
2007-04-24 02:55:00,236.79,236.86,236.71,236.8,1847900004.0
2007-04-24 03:00:00,236.79,236.82,236.75,236.79,1260200007.0
2007-04-24 03:05:00,236.78,236.84,236.75,236.81,1143100006.0
2007-04-24 03:10:00,236.81,236.82,236.64,236.65,1146399999.0
2007-04-24 03:15:00,236.66,236.76,236.64,236.75,2355200000.0
2007-04-24 03:20:00,236.75,236.78,236.68,236.7,929000000.0
2007-04-24 03:25:00,236.69,236.69,236.61,236.65,837600000.0
2007-04-24 03:30:00,236.65,236.67,236.57,236.645,1517000000.0
2007-04-24 03:35:00,236.65,236.65,236.5,236.52,2116200000.0
2007-04-24 03:40:00,236.52,236.69,236.52,236.65,934199998.0
2007-04-24 03:45:00,236.65,236.66,236.54,236.565,1262299998.0
2007-04-24 03:50:00,236.57,236.61,236.5,236.5,770399997.0
2007-04-24 03:55:00,236.52,236.52,236.405,236.415,2467899996.0
2007-04-24 04:00:00,236.41,236.45,236.275,236.29,1844099999.0
2007-04-24 04:05:00,236.29,236.35,236.25,236.25,1335500002.0
2007-04-24 04:10:00,236.26,236.37,236.2,236.37,1677599998.0
2007-04-24 04:15:00,236.37,236.42,236.29,236.3,1263000000.0
2007-04-24 04:20:00,236.32,236.37,236.05,236.08,2454799998.0
2007-04-24 04:25:00,236.08,236.16,236.06,236.13,2320799999.0
2007-04-24 04:30:00,236.13,236.18,236.1,236.15,1977000007.0
2007-04-24 04:35:00,236.16,236.19,236.1,236.12,1829300007.0
2007-04-24 04:40:00,236.13,236.14,235.97,235.99,1620400004.0
2007-04-24 04:45:00,235.99,236.11,235.99,236.105,1043399999.0
2007-04-24 04:50:00,236.105,236.21,236.1,236.17,1209999999.0
2007-04-24 04:55:00,236.19,236.29,236.175,236.285,734199999.0
2007-04-24 05:00:00,236.29,236.36,236.22,236.31,1099000000.0
2007-04-24 05:05:00,236.31,236.38,236.31,236.35,885400000.0
2007-04-24 05:10:00,236.36,236.47,236.32,236.45,813500000.0
2007-04-24 05:15:00,236.46,236.49,236.43,236.45,806499999.0
2007-04-24 05:20:00,236.44,236.6,236.44,236.57,1090200000.0
2007-04-24 05:25:00,236.57,236.6,236.55,236.6,724900000.0
2007-04-24 05:30:00,236.6,236.62,236.58,236.6,559500002.0
2007-04-24 05:35:00,236.61,236.61,236.55,236.57,329300000.0
2007-04-24 05:40:00,236.58,236.58,236.5,236.51,623000004.0
2007-04-24 05:45:00,236.51,236.62,236.49,236.58,1028599999.0
2007-04-24 05:50:00,236.58,236.66,236.58,236.63,804100000.0
2007-04-24 05:55:00,236.63,236.68,236.58,236.63,899700000.0
2007-04-24 06:00:00,236.635,236.69,236.6,236.605,617399999.0
2007-04-24 06:05:00,236.58,236.74,236.58,236.7,714800001.0
2007-04-24 06:10:00,236.7,236.72,236.65,236.69,403900000.0
2007-04-24 06:15:00,236.69,236.72,236.65,236.72,405900003.0
2007-04-24 06:20:00,236.715,236.72,236.61,236.63,917200005.0
2007-04-24 06:25:00,236.63,236.75,236.63,236.75,685400000.0
2007-04-24 06:30:00,236.77,236.82,236.73,236.81,930000000.0
2007-04-24 06:35:00,236.81,236.93,236.81,236.925,1424400000.0
2007-04-24 06:40:00,236.93,236.99,236.89,236.985,977700001.0
2007-04-24 06:45:00,236.99,236.99,236.88,236.91,491500000.0
2007-04-24 06:50:00,236.88,236.91,236.83,236.85,742300000.0
2007-04-24 06:55:00,236.85,236.88,236.78,236.78,589200000.0
2007-04-24 07:00:00,236.79,236.8,236.68,236.73,1003300001.0
2007-04-24 07:05:00,236.73,236.75,236.65,236.705,1214600001.0
2007-04-24 07:10:00,236.71,236.73,236.66,236.68,574900000.0
2007-04-24 07:15:00,236.68,236.685,236.625,236.685,743500000.0
2007-04-24 07:20:00,236.69,236.71,236.64,236.69,447800000.0
2007-04-24 07:25:00,236.69,236.69,236.55,236.56,566799997.0
2007-04-24 07:30:00,236.56,236.6,236.56,236.57,407200000.0
2007-04-24 07:35:00,236.56,236.67,236.55,236.63,832200000.0
2007-04-24 07:40:00,236.64,236.75,236.62,236.71,1861999998.0
2007-04-24 07:45:00,236.71,236.74,236.61,236.61,1107299999.0
2007-04-24 07:50:00,236.61,236.63,236.53,236.59,1637799997.0
2007-04-24 07:55:00,236.6,236.68,236.58,236.62,1309600000.0
2007-04-24 08:00:00,236.63,236.64,236.565,236.64,1303700000.0
2007-04-24 08:05:00,236.645,236.67,236.56,236.625,1899999998.0
2007-04-24 08:10:00,236.625,236.69,236.565,236.65,1878600000.0
2007-04-24 08:15:00,236.65,236.67,236.55,236.565,1776900000.0
2007-04-24 08:20:00,236.56,236.59,236.49,236.555,2210499998.0
2007-04-24 08:25:00,236.56,236.57,236.37,236.46,2113700007.0
2007-04-24 08:30:00,236.45,236.56,236.39,236.555,2472600005.0
2007-04-24 08:35:00,236.55,236.675,236.52,236.54,1790899996.0
2007-04-24 08:40:00,236.53,236.62,236.51,236.55,1700200001.0
2007-04-24 08:45:00,236.55,236.62,236.51,236.59,2562999999.0
2007-04-24 08:50:00,236.61,236.71,236.58,236.61,1542400006.0
2007-04-24 08:55:00,236.62,236.68,236.56,236.585,870400002.0
2007-04-24 09:00:00,236.6,236.65,236.57,236.6,2502499995.0
2007-04-24 09:05:00,236.595,236.61,236.42,236.43,1499299999.0
2007-04-24 09:10:00,236.44,236.54,236.43,236.51,1595499998.0
2007-04-24 09:15:00,236.52,236.555,236.48,236.5,1451300001.0
2007-04-24 09:20:00,236.5,236.595,236.5,236.57,1129199998.0
2007-04-24 09:25:00,236.57,236.6,236.51,236.51,1220900001.0
2007-04-24 09:30:00,236.51,236.59,236.51,236.575,1438800001.0
2007-04-24 09:35:00,236.555,236.84,236.55,236.72,1983399998.0
2007-04-24 09:40:00,236.72,236.82,236.66,236.81,1379399999.0
2007-04-24 09:45:00,236.81,236.83,236.76,236.78,1528799998.0
2007-04-24 09:50:00,236.78,236.78,236.705,236.74,982099999.0
2007-04-24 09:55:00,236.74,236.94,236.74,236.92,1323999998.0
2007-04-24 10:00:00,236.92,236.93,236.78,236.82,1585299998.0
2007-04-24 10:05:00,236.82,236.83,236.75,236.8,1225800003.0
2007-04-24 10:10:00,236.81,236.83,236.63,236.65,1110000000.0
2007-04-24 10:15:00,236.65,236.68,236.615,236.65,1352500000.0
2007-04-24 10:20:00,236.64,236.65,236.52,236.56,1107399998.0
2007-04-24 10:25:00,236.56,236.68,236.56,236.65,1726900002.0
2007-04-24 10:30:00,236.65,236.73,236.63,236.69,1003299999.0
2007-04-24 10:35:00,236.68,236.74,236.67,236.69,1247900004.0
2007-04-24 10:40:00,236.69,236.7,236.64,236.67,941200000.0
2007-04-24 10:45:00,236.68,236.7,236.64,236.69,487100000.0
2007-04-24 10:50:00,236.7,236.8,236.69,236.78,1273199998.0
2007-04-24 10:55:00,236.78,236.83,236.74,236.825,1697399998.0
2007-04-24 11:00:00,236.825,236.88,236.8,236.87,1626300002.0
2007-04-24 11:05:00,236.88,236.94,236.86,236.88,3311100005.0
2007-04-24 11:10:00,236.875,236.89,236.825,236.875,2563099999.0
2007-04-24 11:15:00,236.89,237.01,236.83,236.96,1932699994.0
2007-04-24 11:20:00,236.96,236.96,236.88,236.885,835300001.0
2007-04-24 11:25:00,236.89,236.93,236.88,236.88,302600000.0
2007-04-24 11:30:00,236.88,236.97,236.86,236.905,1014800003.0
2007-04-24 11:35:00,236.905,236.99,236.9,236.95,660000000.0
2007-04-24 11:40:00,236.96,236.99,236.91,236.99,793800000.0
2007-04-24 11:45:00,236.99,237.34,236.99,237.33,2321900000.0
2007-04-24 11:50:00,237.33,237.43,237.28,237.33,1882000000.0
2007-04-24 11:55:00,237.34,237.43,237.26,237.43,1340999999.0
2007-04-24 12:00:00,237.43,237.575,237.42,237.54,2359932916.0
2007-04-24 12:05:00,237.55,237.63,237.54,237.62,1586599997.0
2007-04-24 12:10:00,237.63,237.78,237.57,237.73,1450637501.0
2007-04-24 12:15:00,237.75,237.87,237.69,237.84,1558274998.0
2007-04-24 12:20:00,237.84,237.85,237.68,237.71,1992362500.0
2007-04-24 12:25:00,237.71,237.71,237.615,237.62,1762900002.0
2007-04-24 12:30:00,237.62,237.64,237.54,237.57,2248700007.0
2007-04-24 12:35:00,237.57,237.74,237.57,237.72,1625600002.0
2007-04-24 12:40:00,237.72,237.89,237.71,237.81,2271987500.0
2007-04-24 12:45:00,237.81,237.97,237.75,237.955,1677962495.0
2007-04-24 12:50:00,237.98,238.01,237.79,237.86,1542350001.0
2007-04-24 12:55:00,237.85,237.85,237.72,237.72,992300000.0
2007-04-24 13:00:00,237.71,237.72,237.63,237.63,505700000.0
2007-04-24 13:05:00,237.625,237.7,237.61,237.67,1746900003.0
2007-04-24 13:10:00,237.67,237.77,237.64,237.68,1586599999.0
2007-04-24 13:15:00,237.68,237.7,237.645,237.66,606000000.0
2007-04-24 13:20:00,237.66,237.68,237.61,237.67,1086500002.0
2007-04-24 13:25:00,237.67,237.8,237.64,237.75,833600000.0
2007-04-24 13:30:00,237.76,237.78,237.72,237.74,602400000.0
2007-04-24 13:35:00,237.74,237.74,237.56,237.57,1261000000.0
2007-04-24 13:40:00,237.58,237.75,237.49,237.69,2422500005.0
2007-04-24 13:45:00,237.68,237.78,237.66,237.71,1937100001.0
2007-04-24 13:50:00,237.74,237.77,237.66,237.68,922200001.0
2007-04-24 13:55:00,237.68,237.71,237.65,237.66,731400001.0
2007-04-24 14:00:00,237.655,237.69,237.61,237.63,1124200001.0
2007-04-24 14:05:00,237.625,237.625,237.54,237.56,1559400004.0
2007-04-24 14:10:00,237.55,237.61,237.465,237.59,1533299996.0
2007-04-24 14:15:00,237.59,237.64,237.56,237.63,796700000.0
2007-04-24 14:20:00,237.63,237.64,237.55,237.63,1411199998.0
2007-04-24 14:25:00,237.63,237.67,237.615,237.66,501093704.0
2007-04-24 14:30:00,237.66,237.69,237.59,237.59,1026666251.0
2007-04-24 14:35:00,237.58,237.69,237.58,237.63,1130700001.0
2007-04-24 14:40:00,237.62,237.66,237.545,237.56,835500001.0
2007-04-24 14:45:00,237.56,237.62,237.49,237.53,1604199999.0
2007-04-24 14:50:00,237.52,237.54,237.49,237.535,1570900006.0
2007-04-24 14:55:00,237.54,237.54,237.48,237.51,1776099999.0
2007-04-24 15:00:00,237.51,237.545,237.37,237.44,4135099997.0
2007-04-24 15:05:00,237.445,237.475,237.23,237.3,2183600003.0
2007-04-24 15:10:00,237.3,237.35,237.22,237.35,1591899998.0
2007-04-24 15:15:00,237.35,237.47,237.32,237.47,2537500000.0
2007-04-24 15:20:00,237.47,237.48,237.38,237.44,3611799997.0
2007-04-24 15:25:00,237.43,237.505,237.39,237.45,2530099997.0
2007-04-24 15:30:00,237.45,237.46,237.38,237.39,1574300000.0
2007-04-24 15:35:00,237.39,237.46,237.3,237.3,1911099989.0
2007-04-24 15:40:00,237.3,237.36,237.29,237.36,1580900000.0
2007-04-24 15:45:00,237.35,237.42,237.32,237.37,1600599995.0
2007-04-24 15:50:00,237.37,237.41,237.37,237.39,1248699992.0
2007-04-24 15:55:00,237.41,237.515,237.39,237.41,3883599988.0
2007-04-24 16:00:00,237.42,237.54,237.16,237.34,3284900001.0
2007-04-24 16:05:00,237.33,237.46,237.3,237.335,5273300012.0
2007-04-24 16:10:00,237.34,237.43,237.29,237.43,2237899997.0
2007-04-24 16:15:00,237.44,237.46,237.3,237.36,3268599990.0
2007-04-24 16:20:00,237.36,237.4,237.19,237.25,3829000000.0
2007-04-24 16:25:00,237.25,237.27,237.14,237.27,3685199988.0
2007-04-24 16:30:00,237.28,237.28,237.17,237.25,4209999996.0
2007-04-24 16:35:00,237.245,237.29,237.15,237.21,3767199994.0
2007-04-24 16:40:00,237.2,237.29,237.16,237.28,3745399995.0
2007-04-24 16:45:00,237.28,237.31,237.215,237.22,2906199994.0
2007-04-24 16:50:00,237.22,237.25,237.14,237.16,2752299995.0
2007-04-24 16:55:00,237.16,237.16,237.045,237.09,2526899993.0
2007-04-24 17:00:00,237.09,237.23,237.09,237.21,4181000000.0
2007-04-24 17:05:00,237.215,237.26,237.145,237.17,2243400006.0
2007-04-24 17:10:00,237.17,237.25,237.14,237.185,2017200002.0
2007-04-24 17:15:00,237.185,237.23,237.15,237.22,1587900001.0
2007-04-24 17:20:00,237.22,237.32,237.22,237.25,3123099999.0
2007-04-24 17:25:00,237.26,237.42,237.26,237.38,6018900021.0
2007-04-24 17:30:00,237.385,237.43,237.34,237.36,2239400000.0
2007-04-24 17:35:00,237.37,237.41,237.33,237.37,1301399997.0
2007-04-24 17:40:00,237.37,237.4,237.325,237.37,1465299999.0
2007-04-24 17:45:00,237.38,237.4,237.29,237.325,3388700020.0
2007-04-24 17:50:00,237.325,237.38,237.29,237.36,2867500013.0
2007-04-24 17:55:00,237.36,237.44,237.35,237.35,1786900004.0
2007-04-24 18:00:00,237.35,237.35,237.28,237.33,2748399994.0
2007-04-24 18:05:00,237.33,237.36,237.24,237.25,3846099995.0
2007-04-24 18:10:00,237.25,237.36,237.21,237.35,2735999994.0
2007-04-24 18:15:00,237.37,237.37,237.19,237.28,1444000005.0
2007-04-24 18:20:00,237.27,237.3,237.22,237.29,1396800004.0
2007-04-24 18:25:00,237.3,237.35,237.29,237.32,616199999.0
2007-04-24 18:30:00,237.32,237.32,237.26,237.285,695100000.0
2007-04-24 18:35:00,237.29,237.29,237.21,237.21,938000003.0
2007-04-24 18:40:00,237.21,237.29,237.2,237.24,749300000.0
2007-04-24 18:45:00,237.26,237.31,237.22,237.25,812300003.0
2007-04-24 18:50:00,237.25,237.31,237.23,237.285,1208999999.0
2007-04-24 18:55:00,237.29,237.34,237.26,237.32,705899999.0
2007-04-24 19:00:00,237.32,237.32,237.27,237.29,882600001.0
2007-04-24 19:05:00,237.29,237.33,237.27,237.31,562800001.0
2007-04-24 19:10:00,237.31,237.33,237.28,237.3,425200000.0
2007-04-24 19:15:00,237.3,237.3,237.25,237.26,502200002.0
2007-04-24 19:20:00,237.26,237.31,237.25,237.28,590799998.0
2007-04-24 19:25:00,237.28,237.31,237.258,237.29,1121200002.0
2007-04-24 19:30:00,237.31,237.35,237.31,237.35,440600000.0
2007-04-24 19:35:00,237.35,237.37,237.292,237.35,1055899999.0
2007-04-24 19:40:00,237.35,237.35,237.28,237.29,297800000.0
2007-04-24 19:45:00,237.29,237.32,237.25,237.27,1050700000.0
2007-04-24 19:50:00,237.28,237.33,237.25,237.25,361100000.0
2007-04-24 19:55:00,237.25,237.29,237.25,237.25,588100003.0
2007-04-24 20:00:00,237.25,237.26,237.22,237.25,582300000.0
2007-04-24 20:05:00,237.25,237.31,237.23,237.29,725400001.0
2007-04-24 20:10:00,237.29,237.3,237.17,237.18,1922900003.0
2007-04-24 20:15:00,237.18,237.27,237.13,237.19,1401399999.0
2007-04-24 20:20:00,237.19,237.21,237.13,237.15,1943300001.0
2007-04-24 20:25:00,237.15,237.19,237.1,237.17,627299999.0
2007-04-24 20:30:00,237.17,237.27,237.17,237.24,1505999991.0
2007-04-24 20:35:00,237.24,237.26,237.21,237.25,331700000.0
2007-04-24 20:40:00,237.26,237.28,237.2,237.22,431900000.0
2007-04-24 20:45:00,237.21,237.24,237.21,237.23,115800000.0
2007-04-24 20:50:00,237.22,237.26,237.2,237.23,605000000.0
2007-04-24 20:55:00,237.23,237.34,237.21,237.32,657499998.0
2007-04-24 21:00:00,237.32,237.34,237.29,237.33,559799999.0
2007-04-24 21:05:00,237.33,237.34,237.31,237.34,162300000.0
2007-04-24 21:10:00,237.33,237.37,237.31,237.33,411000002.0
2007-04-24 21:15:00,237.33,237.35,237.23,237.23,406700000.0
2007-04-24 21:20:00,237.23,237.26,237.2,237.23,302800000.0
2007-04-24 21:25:00,237.23,237.26,237.23,237.24,188800000.0
2007-04-24 21:30:00,237.24,237.25,237.21,237.23,224800000.0
2007-04-24 21:35:00,237.23,237.23,237.17,237.19,604600001.0
2007-04-24 21:40:00,237.19,237.24,237.18,237.22,635500000.0
2007-04-24 21:45:00,237.22,237.29,237.21,237.235,642100000.0
2007-04-24 21:50:00,237.235,237.3,237.235,237.29,761800000.0
2007-04-24 21:55:00,237.28,237.37,237.28,237.37,878000000.0
2007-04-24 22:00:00,237.37,237.37,237.28,237.35,937500001.0
2007-04-24 22:05:00,237.35,237.4,237.33,237.345,898700000.0
2007-04-24 22:10:00,237.345,237.38,237.3,237.35,633700000.0
2007-04-24 22:15:00,237.35,237.375,237.34,237.35,175500000.0
2007-04-24 22:20:00,237.355,237.365,237.34,237.35,394200000.0
2007-04-24 22:25:00,237.36,237.455,237.36,237.455,592500000.0
2007-04-24 22:30:00,237.45,237.52,237.37,237.37,1119899999.0
2007-04-24 22:35:00,237.39,237.4,237.36,237.38,521400001.0
2007-04-24 22:40:00,237.385,237.39,237.35,237.36,196300000.0
2007-04-24 22:45:00,237.36,237.41,237.34,237.39,585500000.0
2007-04-24 22:50:00,237.41,237.41,237.332,237.38,415600000.0
2007-04-24 22:55:00,237.39,237.43,237.36,237.37,510200000.0
2007-04-24 23:00:00,237.37,237.47,237.36,237.44,390200000.0
2007-04-24 23:05:00,237.44,237.47,237.42,237.43,302400000.0
2007-04-24 23:10:00,237.43,237.46,237.345,237.365,289400000.0
2007-04-24 23:15:00,237.38,237.405,237.26,237.26,407100000.0
2007-04-24 23:20:00,237.25,237.265,237.2,237.235,316000000.0
2007-04-24 23:25:00,237.215,237.26,237.2,237.25,240000000.0
2007-04-24 23:30:00,237.26,237.26,237.19,237.22,290300000.0
2007-04-24 23:35:00,237.23,237.235,237.12,237.17,475200000.0
2007-04-24 23:40:00,237.18,237.225,237.12,237.12,142200000.0
2007-04-24 23:45:00,237.1,237.18,237.1,237.14,348199999.0
2007-04-24 23:50:00,237.12,237.32,237.11,237.23,429600000.0
2007-04-24 23:55:00,237.194,237.315,237.15,237.295,1057699998.0
2007-04-25 00:00:00,237.295,237.31,237.265,237.275,165500000.0
2007-04-25 00:05:00,237.275,237.295,237.233,237.248,258700000.0
2007-04-25 00:10:00,237.234,237.29,237.215,237.28,355199999.0
2007-04-25 00:15:00,237.275,237.31,237.206,237.31,284800000.0
2007-04-25 00:20:00,237.31,237.33,237.27,237.27,397100000.0
2007-04-25 00:25:00,237.3,237.33,237.22,237.23,771300000.0
2007-04-25 00:30:00,237.24,237.29,237.24,237.285,132700000.0
2007-04-25 00:35:00,237.29,237.29,237.27,237.275,66400000.0
2007-04-25 00:40:00,237.265,237.285,237.222,237.237,674699996.0
2007-04-25 00:45:00,237.245,237.28,237.225,237.23,283500000.0
2007-04-25 00:50:00,237.24,237.34,237.22,237.29,513599999.0
2007-04-25 00:55:00,237.31,237.31,237.165,237.215,271200000.0
2007-04-25 01:00:00,237.22,237.33,237.22,237.25,378400000.0
2007-04-25 01:05:00,237.25,237.335,237.25,237.335,325200000.0
2007-04-25 01:10:00,237.33,237.4,237.29,237.38,816399999.0
2007-04-25 01:15:00,237.38,237.39,237.305,237.32,532800000.0
2007-04-25 01:20:00,237.325,237.36,237.18,237.25,811300000.0
2007-04-25 01:25:00,237.24,237.31,237.21,237.25,676600000.0
2007-04-25 01:30:00,237.235,237.26,237.21,237.24,414100000.0
2007-04-25 01:35:00,237.25,237.3,237.206,237.28,339000000.0
2007-04-25 01:40:00,237.28,237.42,237.27,237.42,806400002.0
2007-04-25 01:45:00,237.4,237.47,237.39,237.44,394400000.0
2007-04-25 01:50:00,237.43,237.47,237.4,237.43,440700000.0
2007-04-25 01:55:00,237.43,237.46,237.4,237.46,843399999.0
2007-04-25 02:00:00,237.46,237.46,237.36,237.39,513800000.0
2007-04-25 02:05:00,237.39,237.43,237.3,237.315,952599998.0
2007-04-25 02:10:00,237.3,237.34,237.28,237.29,764200000.0
2007-04-25 02:15:00,237.29,237.3,237.218,237.23,807900000.0
2007-04-25 02:20:00,237.23,237.23,237.2,237.22,339600000.0
2007-04-25 02:25:00,237.22,237.27,237.17,237.21,557600000.0
2007-04-25 02:30:00,237.21,237.24,237.16,237.16,482400000.0
2007-04-25 02:35:00,237.16,237.16,237.07,237.125,1316499997.0
2007-04-25 02:40:00,237.125,237.17,237.1,237.11,882999998.0
2007-04-25 02:45:00,237.11,237.12,237.02,237.05,1363000000.0
2007-04-25 02:50:00,237.05,237.16,237.01,237.13,506000000.0
2007-04-25 02:55:00,237.12,237.19,237.075,237.15,773100000.0
2007-04-25 03:00:00,237.14,237.16,237.01,237.01,964700000.0
2007-04-25 03:05:00,237.01,237.08,236.99,237.06,1110800001.0
2007-04-25 03:10:00,237.06,237.06,236.92,236.95,1329740001.0
2007-04-25 03:15:00,236.95,237.07,236.89,237.0,1637800010.0
2007-04-25 03:20:00,236.995,237.11,236.995,237.08,1536700000.0
2007-04-25 03:25:00,237.09,237.15,237.08,237.11,994499998.0
2007-04-25 03:30:00,237.115,237.16,237.09,237.1,1217099997.0
2007-04-25 03:35:00,237.1,237.14,237.04,237.05,950100000.0
2007-04-25 03:40:00,237.05,237.07,236.93,237.01,1272400002.0
2007-04-25 03:45:00,237.03,237.06,236.98,237.01,904699999.0
2007-04-25 03:50:00,236.99,237.08,236.99,237.07,250800000.0
2007-04-25 03:55:00,237.07,237.13,237.01,237.04,576100000.0
2007-04-25 04:00:00,237.04,237.04,236.98,237.0,529600000.0
2007-04-25 04:05:00,237.0,237.11,237.0,237.07,391200000.0
2007-04-25 04:10:00,237.08,237.12,237.07,237.1,141600000.0
2007-04-25 04:15:00,237.1,237.11,237.08,237.11,135200000.0
2007-04-25 04:20:00,237.11,237.18,237.08,237.085,964599997.0
2007-04-25 04:25:00,237.09,237.13,237.03,237.05,955499998.0
2007-04-25 04:30:00,237.06,237.14,237.05,237.09,867199994.0
2007-04-25 04:35:00,237.09,237.09,237.04,237.07,327900000.0
2007-04-25 04:40:00,237.08,237.12,237.06,237.12,289800001.0
2007-04-25 04:45:00,237.1,237.1,237.06,237.07,270300000.0
2007-04-25 04:50:00,237.07,237.14,237.07,237.09,493700000.0
2007-04-25 04:55:00,237.09,237.11,237.06,237.08,476200001.0
2007-04-25 05:00:00,237.09,237.14,237.08,237.13,462300000.0
2007-04-25 05:05:00,237.14,237.17,237.115,237.14,275400000.0
2007-04-25 05:10:00,237.14,237.16,237.14,237.15,484300000.0
2007-04-25 05:15:00,237.16,237.19,237.14,237.18,709500000.0
2007-04-25 05:20:00,237.19,237.28,237.17,237.26,392600000.0
2007-04-25 05:25:00,237.26,237.33,237.235,237.3,597700000.0
2007-04-25 05:30:00,237.3,237.32,237.25,237.29,548499998.0
2007-04-25 05:35:00,237.29,237.29,237.23,237.26,281700000.0
2007-04-25 05:40:00,237.26,237.26,237.21,237.22,392300000.0
2007-04-25 05:45:00,237.22,237.26,237.22,237.24,282600000.0
2007-04-25 05:50:00,237.25,237.27,237.24,237.27,325400000.0
2007-04-25 05:55:00,237.27,237.29,237.24,237.285,426000002.0
2007-04-25 06:00:00,237.28,237.31,237.27,237.31,213300000.0
2007-04-25 06:05:00,237.31,237.32,237.26,237.26,368300000.0
2007-04-25 06:10:00,237.26,237.28,237.23,237.26,381000000.0
2007-04-25 06:15:00,237.26,237.3,237.21,237.29,433200000.0
2007-04-25 06:20:00,237.29,237.3,237.27,237.3,742300001.0
2007-04-25 06:25:00,237.29,237.3,237.27,237.29,301600000.0
2007-04-25 06:30:00,237.29,237.29,237.25,237.27,239900000.0
2007-04-25 06:35:00,237.247,237.29,237.21,237.23,321700000.0
2007-04-25 06:40:00,237.23,237.24,237.205,237.22,206200000.0
2007-04-25 06:45:00,237.155,237.29,237.155,237.23,534199999.0
2007-04-25 06:50:00,237.24,237.28,237.22,237.24,733999999.0
2007-04-25 06:55:00,237.25,237.26,237.17,237.2,339700000.0
2007-04-25 07:00:00,237.2,237.2,237.08,237.11,1187200000.0
2007-04-25 07:05:00,237.09,237.1,237.017,237.08,756200000.0
2007-04-25 07:10:00,237.09,237.2,237.08,237.19,533700000.0
2007-04-25 07:15:00,237.19,237.24,237.18,237.22,438300000.0
2007-04-25 07:20:00,237.22,237.23,237.19,237.21,396700000.0
2007-04-25 07:25:00,237.21,237.23,237.18,237.2,525800000.0
2007-04-25 07:30:00,237.2,237.24,237.2,237.2,455600001.0
2007-04-25 07:35:00,237.21,237.22,237.16,237.18,468100000.0
2007-04-25 07:40:00,237.19,237.23,237.18,237.2,379700000.0
2007-04-25 07:45:00,237.2,237.21,237.15,237.15,679000000.0
2007-04-25 07:50:00,237.16,237.205,237.115,237.15,547800000.0
2007-04-25 07:55:00,237.15,237.19,237.055,237.165,917400000.0
2007-04-25 08:00:00,237.19,237.255,237.1,237.24,2214199999.0
2007-04-25 08:05:00,237.245,237.34,237.19,237.25,2252800002.0
2007-04-25 08:10:00,237.26,237.34,237.21,237.24,2649800000.0
2007-04-25 08:15:00,237.235,237.27,237.09,237.165,3030199999.0
2007-04-25 08:20:00,237.16,237.33,237.16,237.255,3004699995.0
2007-04-25 08:25:00,237.25,237.36,237.22,237.36,2188600007.0
2007-04-25 08:30:00,237.365,237.41,237.25,237.32,2266400009.0
2007-04-25 08:35:00,237.32,237.35,237.21,237.28,2577399988.0
2007-04-25 08:40:00,237.29,237.39,237.275,237.33,2102199998.0
2007-04-25 08:45:00,237.33,237.465,237.31,237.31,1795100000.0
2007-04-25 08:50:00,237.31,237.4,237.26,237.36,1691799998.0
2007-04-25 08:55:00,237.36,237.465,237.36,237.45,1426999998.0
2007-04-25 09:00:00,237.445,237.465,237.32,237.37,1328200003.0
2007-04-25 09:05:00,237.38,237.42,237.355,237.355,1149800001.0
2007-04-25 09:10:00,237.36,237.42,237.35,237.35,1033700000.0
2007-04-25 09:15:00,237.35,237.35,237.12,237.18,1646700002.0
2007-04-25 09:20:00,237.18,237.22,237.13,237.21,1364700000.0
2007-04-25 09:25:00,237.21,237.46,237.21,237.41,1562700000.0
2007-04-25 09:30:00,237.41,237.41,237.26,237.275,1371799998.0
2007-04-25 09:35:00,237.275,237.32,237.245,237.31,1680999999.0
2007-04-25 09:40:00,237.31,237.32,237.24,237.27,1941000000.0
2007-04-25 09:45:00,237.29,237.46,237.275,237.45,1735699998.0
2007-04-25 09:50:00,237.45,237.51,237.405,237.42,1945500000.0
2007-04-25 09:55:00,237.42,237.455,237.35,237.38,1837999997.0
2007-04-25 10:00:00,237.38,237.57,237.38,237.5,1989299999.0
2007-04-25 10:05:00,237.5,237.52,237.41,237.43,1215799998.0
2007-04-25 10:10:00,237.43,237.565,237.41,237.5,2046499994.0
2007-04-25 10:15:00,237.5,237.52,237.46,237.51,1976899995.0
2007-04-25 10:20:00,237.5,237.51,237.42,237.45,1594799997.0
2007-04-25 10:25:00,237.46,237.51,237.37,237.38,1313199998.0
2007-04-25 10:30:00,237.37,237.6,237.36,237.505,2971999988.0
2007-04-25 10:35:00,237.5,237.535,237.41,237.45,1655899994.0
2007-04-25 10:40:00,237.44,237.49,237.39,237.47,2839599992.0
2007-04-25 10:45:00,237.47,237.54,237.44,237.53,1801400002.0
2007-04-25 10:50:00,237.54,237.63,237.51,237.555,1691399996.0
2007-04-25 10:55:00,237.555,237.62,237.545,237.6,1324400000.0
2007-04-25 11:00:00,237.6,237.61,237.55,237.58,695599999.0
2007-04-25 11:05:00,237.58,237.61,237.555,237.6,1216900001.0
2007-04-25 11:10:00,237.59,237.65,237.57,237.63,1392100002.0
2007-04-25 11:15:00,237.63,237.69,237.59,237.68,2058800007.0
2007-04-25 11:20:00,237.68,237.775,237.66,237.73,1963199995.0
2007-04-25 11:25:00,237.73,237.74,237.58,237.63,1163600001.0
2007-04-25 11:30:00,237.62,237.71,237.6,237.65,1825700009.0
2007-04-25 11:35:00,237.645,237.655,237.58,237.61,1662399995.0
2007-04-25 11:40:00,237.61,237.76,237.61,237.72,2445399997.0
2007-04-25 11:45:00,237.74,237.87,237.74,237.85,2066600000.0
2007-04-25 11:50:00,237.85,237.99,237.81,237.89,2143599997.0
2007-04-25 11:55:00,237.89,237.91,237.76,237.795,1841600002.0
2007-04-25 12:00:00,237.785,237.9,237.77,237.82,1783299997.0
2007-04-25 12:05:00,237.83,237.83,237.67,237.695,1180400002.0
2007-04-25 12:10:00,237.695,237.78,237.625,237.68,2321999989.0
2007-04-25 12:15:00,237.68,237.78,237.68,237.71,1920599996.0
2007-04-25 12:20:00,237.71,237.745,237.67,237.69,1208000001.0
2007-04-25 12:25:00,237.69,237.75,237.61,237.61,1539199999.0
2007-04-25 12:30:00,237.62,237.68,237.61,237.64,1293899997.0
2007-04-25 12:35:00,237.64,237.69,237.62,237.67,2464600008.0
2007-04-25 12:40:00,237.69,237.71,237.65,237.67,1882299997.0
2007-04-25 12:45:00,237.67,237.78,237.62,237.62,1802599996.0
2007-04-25 12:50:00,237.62,237.69,237.585,237.68,2023899996.0
2007-04-25 12:55:00,237.68,237.75,237.63,237.75,1857099994.0
2007-04-25 13:00:00,237.75,237.76,237.57,237.6,1659000004.0
2007-04-25 13:05:00,237.6,237.62,237.57,237.57,744000003.0
2007-04-25 13:10:00,237.57,237.66,237.55,237.61,1297299999.0
2007-04-25 13:15:00,237.61,237.67,237.6,237.65,798600001.0
2007-04-25 13:20:00,237.645,237.68,237.629,237.63,570699999.0
2007-04-25 13:25:00,237.63,237.67,237.62,237.66,746600000.0
2007-04-25 13:30:00,237.66,237.75,237.64,237.72,1893599994.0
2007-04-25 13:35:00,237.72,237.72,237.63,237.64,603000000.0
2007-04-25 13:40:00,237.64,237.68,237.64,237.655,1341900000.0
2007-04-25 13:45:00,237.66,237.68,237.6,237.635,984399998.0
2007-04-25 13:50:00,237.635,237.71,237.59,237.7,807199998.0
2007-04-25 13:55:00,237.7,237.72,237.67,237.71,848499997.0
2007-04-25 14:00:00,237.71,237.72,237.66,237.68,935000002.0
2007-04-25 14:05:00,237.67,237.76,237.665,237.76,991700004.0
2007-04-25 14:10:00,237.76,237.84,237.76,237.8,1188538530.0
2007-04-25 14:15:00,237.8,237.8,237.76,237.77,1099700001.0
2007-04-25 14:20:00,237.775,237.81,237.67,237.78,1865400000.0
2007-04-25 14:25:00,237.78,237.86,237.71,237.76,2716499994.0
2007-04-25 14:30:00,237.74,237.96,237.7,237.86,2787399997.0
2007-04-25 14:35:00,237.85,237.88,237.75,237.805,3822399994.0
2007-04-25 14:40:00,237.805,237.9,237.7,237.78,3624600001.0
2007-04-25 14:45:00,237.78,237.85,237.7,237.75,2506799998.0
2007-04-25 14:50:00,237.74,237.79,237.71,237.72,1687900003.0
2007-04-25 14:55:00,237.72,237.74,237.64,237.65,1743000003.0
2007-04-25 15:00:00,237.64,237.69,237.57,237.63,1996899998.0
2007-04-25 15:05:00,237.63,237.66,237.6,237.62,1219800002.0
2007-04-25 15:10:00,237.62,237.7,237.6,237.67,1583900000.0
2007-04-25 15:15:00,237.67,237.72,237.66,237.7,1725537496.0
2007-04-25 15:20:00,237.7,237.75,237.695,237.715,1399299996.0
2007-04-25 15:25:00,237.715,237.76,237.65,237.73,2335799989.0
2007-04-25 15:30:00,237.73,237.77,237.72,237.76,1708500000.0
2007-04-25 15:35:00,237.77,237.8,237.74,237.75,1762899999.0
2007-04-25 15:40:00,237.76,237.78,237.675,237.7,1696500002.0
2007-04-25 15:45:00,237.7,237.72,237.64,237.67,2727200005.0
2007-04-25 15:50:00,237.67,237.76,237.645,237.73,1500299999.0
2007-04-25 15:55:00,237.73,237.75,237.6,237.67,2720199993.0
2007-04-25 16:00:00,237.68,237.71,237.6,237.65,3729099994.0
2007-04-25 16:05:00,237.63,237.66,237.46,237.49,3835099999.0
2007-04-25 16:10:00,237.49,237.51,237.32,237.375,4890900000.0
2007-04-25 16:15:00,237.375,237.545,237.315,237.46,3377999999.0
2007-04-25 16:20:00,237.46,237.62,237.44,237.59,3254399991.0
2007-04-25 16:25:00,237.59,237.655,237.51,237.64,1886500004.0
2007-04-25 16:30:00,237.64,237.7,237.61,237.64,2428800001.0
2007-04-25 16:35:00,237.64,237.71,237.59,237.6,2704600003.0
2007-04-25 16:40:00,237.6,237.655,237.55,237.59,2378799995.0
2007-04-25 16:45:00,237.59,237.66,237.58,237.6,2324099992.0
2007-04-25 16:50:00,237.6,237.65,237.58,237.65,2068999997.0
2007-04-25 16:55:00,237.65,237.67,237.57,237.6,3714599992.0
2007-04-25 17:00:00,237.605,237.64,237.58,237.61,1825699988.0
2007-04-25 17:05:00,237.605,237.65,237.58,237.61,2601999992.0
2007-04-25 17:10:00,237.61,237.65,237.57,237.64,1826699984.0
2007-04-25 17:15:00,237.645,237.65,237.49,237.53,2004899997.0
2007-04-25 17:20:00,237.535,237.58,237.45,237.49,1812299994.0
2007-04-25 17:25:00,237.49,237.57,237.46,237.52,2321100002.0
2007-04-25 17:30:00,237.52,237.625,237.52,237.61,3845100013.0
2007-04-25 17:35:00,237.62,237.63,237.56,237.58,1391500004.0
2007-04-25 17:40:00,237.58,237.62,237.57,237.59,801400002.0
2007-04-25 17:45:00,237.6,237.64,237.57,237.62,1374000000.0
2007-04-25 17:50:00,237.62,237.72,237.57,237.62,2019100000.0
2007-04-25 17:55:00,237.62,237.74,237.61,237.73,2054500001.0
2007-04-25 18:00:00,237.73,237.73,237.655,237.66,948299997.0
2007-04-25 18:05:00,237.67,237.72,237.62,237.68,1002600000.0
2007-04-25 18:10:00,237.68,237.72,237.66,237.66,664899998.0
2007-04-25 18:15:00,237.67,237.69,237.61,237.61,951600004.0
2007-04-25 18:20:00,237.61,237.67,237.61,237.63,908499993.0
2007-04-25 18:25:00,237.63,237.69,237.62,237.65,541100000.0
2007-04-25 18:30:00,237.65,237.65,237.58,237.61,962600001.0
2007-04-25 18:35:00,237.62,237.72,237.6,237.72,1043900000.0
2007-04-25 18:40:00,237.72,237.78,237.71,237.75,1408899999.0
2007-04-25 18:45:00,237.75,237.81,237.73,237.78,789200001.0
2007-04-25 18:50:00,237.78,237.79,237.7,237.71,1297199999.0
2007-04-25 18:55:00,237.71,237.74,237.63,237.64,1451599998.0
2007-04-25 19:00:00,237.64,237.7,237.625,237.68,941400000.0
2007-04-25 19:05:00,237.69,237.72,237.67,237.72,881700006.0
2007-04-25 19:10:00,237.72,237.75,237.7,237.72,502600001.0
2007-04-25 19:15:00,237.72,237.8,237.71,237.78,490200003.0
2007-04-25 19:20:00,237.79,237.83,237.76,237.785,1525300001.0
2007-04-25 19:25:00,237.785,237.83,237.69,237.695,1030699999.0
2007-04-25 19:30:00,237.69,237.74,237.68,237.68,1208299999.0
2007-04-25 19:35:00,237.69,237.78,237.68,237.78,678100000.0
2007-04-25 19:40:00,237.77,237.81,237.715,237.74,1032200000.0
2007-04-25 19:45:00,237.72,237.76,237.72,237.72,559599998.0
2007-04-25 19:50:00,237.75,237.75,237.7,237.72,471600001.0
2007-04-25 19:55:00,237.72,237.72,237.68,237.68,391700002.0
2007-04-25 20:00:00,237.69,237.74,237.67,237.7,902900001.0
2007-04-25 20:05:00,237.69,237.74,237.67,237.71,831999998.0
2007-04-25 20:10:00,237.73,237.75,237.685,237.71,1094600000.0
2007-04-25 20:15:00,237.71,237.72,237.68,237.69,353100000.0
2007-04-25 20:20:00,237.69,237.69,237.62,237.62,877099999.0
2007-04-25 20:25:00,237.62,237.66,237.62,237.63,574000000.0
2007-04-25 20:30:00,237.63,237.67,237.6,237.63,1264700007.0
2007-04-25 20:35:00,237.65,237.7,237.63,237.69,460999999.0
2007-04-25 20:40:00,237.68,237.68,237.63,237.63,637799997.0
2007-04-25 20:45:00,237.63,237.67,237.6,237.62,744400002.0
2007-04-25 20:50:00,237.615,237.66,237.605,237.62,698400001.0
2007-04-25 20:55:00,237.63,237.68,237.61,237.63,1195600001.0
2007-04-25 21:00:00,237.62,237.71,237.62,237.69,516899999.0
2007-04-25 21:05:00,237.68,237.68,237.57,237.59,975900001.0
2007-04-25 21:10:00,237.6,237.67,237.59,237.67,327600002.0
2007-04-25 21:15:00,237.68,237.71,237.66,237.68,472799999.0
2007-04-25 21:20:00,237.69,237.69,237.63,237.65,457400002.0
2007-04-25 21:25:00,237.65,237.67,237.63,237.665,601600000.0
2007-04-25 21:30:00,237.665,237.7,237.628,237.68,284900000.0
2007-04-25 21:35:00,237.68,237.71,237.68,237.69,205900001.0
2007-04-25 21:40:00,237.68,237.69,237.65,237.66,497899998.0
2007-04-25 21:45:00,237.65,237.66,237.59,237.6,141400001.0
2007-04-25 21:50:00,237.58,237.61,237.56,237.57,369499998.0
2007-04-25 21:55:00,237.58,237.59,237.544,237.58,171300000.0
2007-04-25 22:00:00,237.58,237.61,237.57,237.59,476000000.0
2007-04-25 22:05:00,237.59,237.61,237.57,237.57,477700000.0
2007-04-25 22:10:00,237.57,237.6,237.565,237.6,280400000.0
2007-04-25 22:15:00,237.61,237.61,237.532,237.57,484100005.0
2007-04-25 22:20:00,237.59,237.63,237.59,237.61,101400000.0
2007-04-25 22:25:00,237.61,237.64,237.59,237.63,102400000.0
2007-04-25 22:30:00,237.64,237.65,237.61,237.64,148000000.0
2007-04-25 22:35:00,237.65,237.65,237.6,237.63,92900000.0
2007-04-25 22:40:00,237.62,237.63,237.593,237.6,233200000.0
2007-04-25 22:45:00,237.62,237.635,237.58,237.615,205400000.0
2007-04-25 22:50:00,237.62,237.65,237.6,237.625,344899999.0
2007-04-25 22:55:00,237.62,237.68,237.61,237.63,354200000.0
2007-04-25 23:00:00,237.62,237.63,237.5,237.53,466000000.0
2007-04-25 23:05:00,237.53,237.56,237.51,237.54,177600000.0
2007-04-25 23:10:00,237.53,237.53,237.425,237.445,312600000.0
2007-04-25 23:15:00,237.445,237.455,237.335,237.38,492400001.0
2007-04-25 23:20:00,237.38,237.585,237.335,237.51,691100001.0
2007-04-25 23:25:00,237.515,237.575,237.45,237.52,762700000.0
2007-04-25 23:30:00,237.53,237.58,237.41,237.54,1086800000.0
2007-04-25 23:35:00,237.54,237.69,237.5,237.61,599500000.0
2007-04-25 23:40:00,237.63,237.645,237.525,237.56,247500000.0
2007-04-25 23:45:00,237.56,237.56,237.49,237.51,310500000.0
2007-04-25 23:50:00,237.51,237.535,237.4,237.45,965500002.0
2007-04-25 23:55:00,237.43,237.555,237.41,237.455,1271000000.0
2007-04-26 00:00:00,237.47,237.59,237.45,237.51,829799999.0
2007-04-26 00:05:00,237.5,237.51,237.45,237.47,528800003.0
2007-04-26 00:10:00,237.47,237.47,237.435,237.435,196300000.0
2007-04-26 00:15:00,237.435,237.47,237.435,237.44,205100000.0
2007-04-26 00:20:00,237.44,237.5,237.43,237.475,249200000.0
2007-04-26 00:25:00,237.47,237.55,237.46,237.54,475100000.0
2007-04-26 00:30:00,237.54,237.56,237.465,237.47,241600000.0
2007-04-26 00:35:00,237.48,237.59,237.44,237.51,383100000.0
2007-04-26 00:40:00,237.5,237.51,237.43,237.47,259500000.0
2007-04-26 00:45:00,237.47,237.525,237.47,237.525,223100000.0
2007-04-26 00:50:00,237.515,237.56,237.495,237.53,375900000.0
2007-04-26 00:55:00,237.55,237.59,237.54,237.58,194700000.0
2007-04-26 01:00:00,237.58,237.6,237.51,237.54,272800000.0
2007-04-26 01:05:00,237.54,237.57,237.53,237.53,235200000.0
2007-04-26 01:10:00,237.53,237.53,237.36,237.38,1012800000.0
2007-04-26 01:15:00,237.39,237.41,237.35,237.35,492100000.0
2007-04-26 01:20:00,237.35,237.37,237.25,237.35,1061799999.0
2007-04-26 01:25:00,237.37,237.48,237.35,237.445,890500000.0
2007-04-26 01:30:00,237.43,237.51,237.43,237.48,720699999.0
2007-04-26 01:35:00,237.48,237.49,237.36,237.39,704800000.0
2007-04-26 01:40:00,237.4,237.44,237.37,237.4,389400000.0
2007-04-26 01:45:00,237.395,237.44,237.38,237.43,570000002.0
2007-04-26 01:50:00,237.43,237.48,237.42,237.46,645799998.0
2007-04-26 01:55:00,237.46,237.54,237.46,237.52,631600001.0
2007-04-26 02:00:00,237.52,237.62,237.48,237.62,530500000.0
2007-04-26 02:05:00,237.61,237.61,237.51,237.51,692800000.0
2007-04-26 02:10:00,237.51,237.58,237.51,237.57,569800000.0
2007-04-26 02:15:00,237.575,237.64,237.56,237.58,638800002.0
2007-04-26 02:20:00,237.6,237.6,237.56,237.565,480900000.0
2007-04-26 02:25:00,237.57,237.605,237.52,237.535,525300000.0
2007-04-26 02:30:00,237.535,237.56,237.475,237.495,638700000.0
2007-04-26 02:35:00,237.5,237.515,237.415,237.44,859300003.0
2007-04-26 02:40:00,237.44,237.5,237.44,237.48,593600000.0
2007-04-26 02:45:00,237.5,237.5,237.46,237.48,128800000.0
2007-04-26 02:50:00,237.47,237.52,237.42,237.47,1019900001.0
2007-04-26 02:55:00,237.46,237.515,237.44,237.485,570800001.0
2007-04-26 03:00:00,237.48,237.595,237.46,237.59,848200001.0
2007-04-26 03:05:00,237.59,237.6,237.4,237.42,1213799998.0
2007-04-26 03:10:00,237.41,237.52,237.37,237.44,1095900002.0
2007-04-26 03:15:00,237.44,237.48,237.41,237.44,1158300000.0
2007-04-26 03:20:00,237.43,237.44,237.41,237.42,279799999.0
2007-04-26 03:25:00,237.41,237.48,237.41,237.46,1099099995.0
2007-04-26 03:30:00,237.445,237.45,237.39,237.41,926800005.0
2007-04-26 03:35:00,237.41,237.43,237.345,237.38,962800007.0
2007-04-26 03:40:00,237.4,237.4,237.37,237.4,483400000.0
2007-04-26 03:45:00,237.4,237.42,237.366,237.4,156800000.0
2007-04-26 03:50:00,237.42,237.46,237.37,237.43,470099999.0
2007-04-26 03:55:00,237.43,237.5,237.41,237.5,651800001.0
2007-04-26 04:00:00,237.5,237.55,237.44,237.53,854100003.0
2007-04-26 04:05:00,237.51,237.57,237.51,237.57,680100000.0
2007-04-26 04:10:00,237.575,237.67,237.56,237.66,959700001.0
2007-04-26 04:15:00,237.65,237.65,237.585,237.595,319800000.0
2007-04-26 04:20:00,237.61,237.65,237.59,237.63,589999999.0
2007-04-26 04:25:00,237.63,237.63,237.56,237.56,438199998.0
2007-04-26 04:30:00,237.565,237.59,237.47,237.49,576800000.0
2007-04-26 04:35:00,237.49,237.56,237.47,237.51,665100001.0
2007-04-26 04:40:00,237.51,237.54,237.455,237.49,744100000.0
2007-04-26 04:45:00,237.49,237.53,237.49,237.53,458500002.0
2007-04-26 04:50:00,237.53,237.54,237.51,237.51,369400000.0
2007-04-26 04:55:00,237.51,237.53,237.49,237.51,187600000.0
2007-04-26 05:00:00,237.51,237.57,237.49,237.57,383300001.0
2007-04-26 05:05:00,237.57,237.62,237.53,237.6,521800000.0
2007-04-26 05:10:00,237.6,237.64,237.55,237.63,534399999.0
2007-04-26 05:15:00,237.63,237.66,237.577,237.65,190899999.0
2007-04-26 05:20:00,237.63,237.67,237.6,237.63,749900001.0
2007-04-26 05:25:00,237.535,237.63,237.535,237.62,352700000.0
2007-04-26 05:30:00,237.62,237.64,237.61,237.61,255800000.0
2007-04-26 05:35:00,237.61,237.66,237.56,237.6,1259999999.0
2007-04-26 05:40:00,237.6,237.65,237.58,237.62,363000000.0
2007-04-26 05:45:00,237.64,237.65,237.608,237.63,243299999.0
2007-04-26 05:50:00,237.63,237.64,237.585,237.595,324600000.0
2007-04-26 05:55:00,237.6,237.65,237.59,237.61,340000000.0
2007-04-26 06:00:00,237.61,237.66,237.6,237.64,349600000.0
2007-04-26 06:05:00,237.63,237.64,237.6,237.62,333500000.0
2007-04-26 06:10:00,237.63,237.66,237.61,237.66,195900000.0
2007-04-26 06:15:00,237.66,237.71,237.62,237.69,460500000.0
2007-04-26 06:20:00,237.69,237.74,237.69,237.73,514800000.0
2007-04-26 06:25:00,237.72,237.76,237.705,237.73,780700001.0
2007-04-26 06:30:00,237.74,237.74,237.71,237.71,177000000.0
2007-04-26 06:35:00,237.72,237.79,237.72,237.75,414200000.0
2007-04-26 06:40:00,237.75,237.77,237.73,237.76,374000000.0
2007-04-26 06:45:00,237.77,237.77,237.705,237.72,470800001.0
2007-04-26 06:50:00,237.71,237.74,237.66,237.74,361700000.0
2007-04-26 06:55:00,237.75,237.79,237.73,237.77,572900007.0
2007-04-26 07:00:00,237.79,237.79,237.745,237.76,394200000.0
2007-04-26 07:05:00,237.732,237.855,237.7,237.815,581500000.0
2007-04-26 07:10:00,237.82,237.87,237.8,237.84,596900006.0
2007-04-26 07:15:00,237.84,237.91,237.83,237.83,678200001.0
2007-04-26 07:20:00,237.84,237.91,237.84,237.85,593500000.0
2007-04-26 07:25:00,237.84,237.87,237.82,237.87,403699998.0
2007-04-26 07:30:00,237.87,237.91,237.86,237.91,175100000.0
2007-04-26 07:35:00,237.91,237.93,237.9,237.925,228000000.0
2007-04-26 07:40:00,237.915,238.03,237.79,237.8,1137800001.0
2007-04-26 07:45:00,237.81,237.87,237.8,237.85,807000002.0
2007-04-26 07:50:00,237.86,237.97,237.84,237.93,605300000.0
2007-04-26 07:55:00,237.91,238.11,237.895,237.955,1716300004.0
2007-04-26 08:00:00,237.97,238.05,237.93,238.02,2125800003.0
2007-04-26 08:05:00,238.04,238.27,238.01,238.27,2990600012.0
2007-04-26 08:10:00,238.27,238.27,238.075,238.09,1512000006.0
2007-04-26 08:15:00,238.08,238.21,238.06,238.11,1459500001.0
2007-04-26 08:20:00,238.105,238.195,238.07,238.14,2047900001.0
2007-04-26 08:25:00,238.14,238.31,238.13,238.25,2787199998.0
2007-04-26 08:30:00,238.26,238.27,238.155,238.23,1466500001.0
2007-04-26 08:35:00,238.23,238.47,238.22,238.345,1802800005.0
2007-04-26 08:40:00,238.345,238.38,238.17,238.22,2423399993.0
2007-04-26 08:45:00,238.22,238.26,238.15,238.19,1503499999.0
2007-04-26 08:50:00,238.19,238.27,238.14,238.2,1384199999.0
2007-04-26 08:55:00,238.21,238.37,238.17,238.35,1728800005.0
2007-04-26 09:00:00,238.35,238.37,238.23,238.23,1726400004.0
2007-04-26 09:05:00,238.235,238.31,238.21,238.3,1709799995.0
2007-04-26 09:10:00,238.29,238.32,238.135,238.155,1848199996.0
2007-04-26 09:15:00,238.15,238.255,238.14,238.25,1246399996.0
2007-04-26 09:20:00,238.25,238.29,238.22,238.26,592800001.0
2007-04-26 09:25:00,238.27,238.27,238.205,238.22,1367399999.0
2007-04-26 09:30:00,238.21,238.43,238.21,238.395,2316400005.0
2007-04-26 09:35:00,238.39,238.405,238.275,238.275,2328699999.0
2007-04-26 09:40:00,238.275,238.37,238.21,238.25,1937900003.0
2007-04-26 09:45:00,238.26,238.5,238.16,238.25,2759200010.0
2007-04-26 09:50:00,238.245,238.335,238.18,238.26,2122300000.0
2007-04-26 09:55:00,238.245,238.31,238.2,238.31,1374400000.0
2007-04-26 10:00:00,238.3,238.37,238.27,238.3,1617100007.0
2007-04-26 10:05:00,238.3,238.34,238.28,238.32,1610699999.0
2007-04-26 10:10:00,238.31,238.4,238.3,238.37,2046499996.0
2007-04-26 10:15:00,238.37,238.4,238.33,238.36,1351500009.0
2007-04-26 10:20:00,238.36,238.365,238.24,238.28,1875400004.0
2007-04-26 10:25:00,238.27,238.32,238.21,238.29,2129200002.0
2007-04-26 10:30:00,238.29,238.31,238.24,238.305,1957799993.0
2007-04-26 10:35:00,238.29,238.41,238.29,238.36,2500499994.0
2007-04-26 10:40:00,238.365,238.375,238.26,238.28,1754099999.0
2007-04-26 10:45:00,238.28,238.31,238.18,238.26,1337300003.0
2007-04-26 10:50:00,238.27,238.33,238.25,238.32,1696700003.0
2007-04-26 10:55:00,238.32,238.42,238.28,238.41,2468699999.0
2007-04-26 11:00:00,238.41,238.63,238.38,238.51,2614900002.0
2007-04-26 11:05:00,238.51,238.72,238.49,238.59,2672499992.0
2007-04-26 11:10:00,238.6,238.63,238.41,238.49,3033450000.0
2007-04-26 11:15:00,238.5,238.745,238.48,238.68,4682199993.0
2007-04-26 11:20:00,238.7,238.71,238.54,238.57,2507300003.0
2007-04-26 11:25:00,238.56,238.595,238.43,238.51,2994399995.0
2007-04-26 11:30:00,238.5,238.51,238.31,238.38,2895200000.0
2007-04-26 11:35:00,238.38,238.41,238.29,238.37,2891300000.0
2007-04-26 11:40:00,238.36,238.4,238.28,238.33,3317600002.0
2007-04-26 11:45:00,238.33,238.41,238.26,238.29,2563199998.0
2007-04-26 11:50:00,238.29,238.4,238.28,238.375,1768199995.0
2007-04-26 11:55:00,238.375,238.435,238.17,238.235,1851100000.0
2007-04-26 12:00:00,238.235,238.235,237.94,238.03,3942399997.0
2007-04-26 12:05:00,238.03,238.22,237.99,238.11,3207300000.0
2007-04-26 12:10:00,238.11,238.15,238.065,238.145,1925600000.0
2007-04-26 12:15:00,238.145,238.17,238.08,238.12,1853800002.0
2007-04-26 12:20:00,238.11,238.22,238.1,238.14,2240500003.0
2007-04-26 12:25:00,238.15,238.245,238.135,238.19,1590100002.0
2007-04-26 12:30:00,238.19,238.21,238.11,238.15,1351600003.0
2007-04-26 12:35:00,238.15,238.32,238.15,238.2,1706200009.0
2007-04-26 12:40:00,238.18,238.245,238.15,238.24,1280400003.0
2007-04-26 12:45:00,238.24,238.34,238.205,238.26,1440100002.0
2007-04-26 12:50:00,238.25,238.28,238.22,238.23,1011700001.0
2007-04-26 12:55:00,238.23,238.27,238.19,238.2,1605800000.0
2007-04-26 13:00:00,238.2,238.285,238.18,238.28,1494300002.0
2007-04-26 13:05:00,238.285,238.345,238.16,238.3,2109599998.0
2007-04-26 13:10:00,238.29,238.345,238.22,238.295,1079600003.0
2007-04-26 13:15:00,238.3,238.38,238.27,238.3,1434000002.0
2007-04-26 13:20:00,238.32,238.37,238.15,238.275,2386600002.0
2007-04-26 13:25:00,238.275,238.37,238.085,238.15,1739400010.0
2007-04-26 13:30:00,238.15,238.16,237.82,237.84,4160200009.0
2007-04-26 13:35:00,237.83,238.025,237.81,237.88,3135499998.0
2007-04-26 13:40:00,237.87,237.93,237.78,237.85,2057200003.0
2007-04-26 13:45:00,237.86,237.88,237.715,237.85,3963300004.0
2007-04-26 13:50:00,237.85,237.92,237.79,237.83,2605400005.0
2007-04-26 13:55:00,237.84,237.94,237.84,237.9,2575999996.0
2007-04-26 14:00:00,237.9,237.91,237.77,237.84,2307999997.0
2007-04-26 14:05:00,237.83,237.91,237.79,237.83,2411900006.0
2007-04-26 14:10:00,237.825,237.86,237.775,237.84,2493900008.0
2007-04-26 14:15:00,237.84,237.99,237.8,237.99,2754799998.0
2007-04-26 14:20:00,237.99,238.03,237.91,237.96,2640300004.0
2007-04-26 14:25:00,237.96,238.04,237.91,237.98,1991799996.0
2007-04-26 14:30:00,237.98,238.105,237.94,238.07,2959300003.0
2007-04-26 14:35:00,238.07,238.07,237.95,237.99,3322599994.0
2007-04-26 14:40:00,237.99,238.06,237.96,237.985,2590900003.0
2007-04-26 14:45:00,237.99,238.05,237.96,237.98,2037499995.0
2007-04-26 14:50:00,237.99,238.05,237.95,238.02,1846400001.0
2007-04-26 14:55:00,238.01,238.06,237.93,237.94,1275600000.0
2007-04-26 15:00:00,237.95,237.98,237.88,237.9,1853399998.0
2007-04-26 15:05:00,237.9,237.92,237.78,237.8,3022800001.0
2007-04-26 15:10:00,237.79,237.83,237.65,237.76,3961299992.0
2007-04-26 15:15:00,237.76,237.83,237.7,237.79,3864100009.0
2007-04-26 15:20:00,237.79,237.9,237.775,237.79,2372500002.0
2007-04-26 15:25:00,237.79,237.83,237.7,237.79,1391499998.0
2007-04-26 15:30:00,237.79,237.835,237.68,237.765,2302199994.0
2007-04-26 15:35:00,237.75,237.78,237.655,237.68,2769799998.0
2007-04-26 15:40:00,237.7,237.71,237.65,237.71,1274400000.0
2007-04-26 15:45:00,237.71,237.76,237.63,237.63,2072700009.0
2007-04-26 15:50:00,237.63,237.635,237.52,237.54,2324899998.0
2007-04-26 15:55:00,237.54,237.64,237.5,237.615,2625399994.0
2007-04-26 16:00:00,237.615,237.62,237.43,237.47,3034399997.0
2007-04-26 16:05:00,237.47,237.545,237.45,237.52,3148799993.0
2007-04-26 16:10:00,237.53,237.535,237.38,237.385,2542999997.0
2007-04-26 16:15:00,237.39,237.49,237.39,237.43,3603399990.0
2007-04-26 16:20:00,237.43,237.47,237.36,237.46,3745799993.0
2007-04-26 16:25:00,237.455,237.58,237.43,237.53,2150699999.0
2007-04-26 16:30:00,237.53,237.57,237.49,237.56,2015400001.0
2007-04-26 16:35:00,237.56,237.565,237.46,237.49,2966399993.0
2007-04-26 16:40:00,237.48,237.58,237.48,237.49,1700399998.0
2007-04-26 16:45:00,237.49,237.63,237.49,237.58,1549899998.0
2007-04-26 16:50:00,237.58,237.61,237.55,237.57,2037100000.0
2007-04-26 16:55:00,237.57,237.8,237.54,237.78,3090100003.0
2007-04-26 17:00:00,237.78,237.81,237.68,237.7,2337299986.0
2007-04-26 17:05:00,237.7,237.76,237.62,237.74,2386299994.0
2007-04-26 17:10:00,237.74,237.85,237.7,237.8,3076099991.0
2007-04-26 17:15:00,237.8,237.82,237.71,237.78,2049300000.0
2007-04-26 17:20:00,237.78,237.91,237.735,237.9,2912300006.0
2007-04-26 17:25:00,237.9,237.92,237.82,237.84,2640000003.0
2007-04-26 17:30:00,237.84,237.84,237.77,237.77,1999900002.0
2007-04-26 17:35:00,237.77,237.94,237.77,237.885,3703799999.0
2007-04-26 17:40:00,237.89,238.03,237.875,237.98,2108500001.0
2007-04-26 17:45:00,237.98,238.07,237.87,237.89,2185100002.0
2007-04-26 17:50:00,237.9,237.95,237.76,237.78,3016400002.0
2007-04-26 17:55:00,237.77,237.88,237.77,237.82,2988399998.0
2007-04-26 18:00:00,237.81,237.82,237.74,237.75,1641199999.0
2007-04-26 18:05:00,237.75,237.87,237.75,237.85,1564500002.0
2007-04-26 18:10:00,237.85,237.85,237.76,237.81,1142700001.0
2007-04-26 18:15:00,237.81,237.89,237.775,237.84,1553399995.0
2007-04-26 18:20:00,237.84,237.87,237.82,237.86,708599999.0
2007-04-26 18:25:00,237.85,237.855,237.76,237.81,665899998.0
2007-04-26 18:30:00,237.81,237.845,237.765,237.79,1439600001.0
2007-04-26 18:35:00,237.78,237.83,237.77,237.805,721200000.0
2007-04-26 18:40:00,237.8,237.805,237.75,237.76,829200000.0
2007-04-26 18:45:00,237.76,237.8,237.76,237.79,442200000.0
2007-04-26 18:50:00,237.795,237.82,237.77,237.79,820200001.0
2007-04-26 18:55:00,237.79,237.84,237.73,237.84,833500001.0
2007-04-26 19:00:00,237.83,237.92,237.82,237.89,690900000.0
2007-04-26 19:05:00,237.92,237.92,237.85,237.88,917200003.0
2007-04-26 19:10:00,237.88,237.91,237.86,237.9,454300000.0
2007-04-26 19:15:00,237.9,238.04,237.89,238.02,1344100003.0
2007-04-26 19:20:00,238.04,238.25,238.04,238.16,1778299998.0
2007-04-26 19:25:00,238.16,238.17,238.055,238.08,1034200005.0
2007-04-26 19:30:00,238.08,238.2,238.07,238.17,1641500004.0
2007-04-26 19:35:00,238.15,238.19,238.13,238.16,673300002.0
2007-04-26 19:40:00,238.16,238.19,238.135,238.15,1259999999.0
2007-04-26 19:45:00,238.16,238.16,238.04,238.07,642200000.0
2007-04-26 19:50:00,238.06,238.09,238.03,238.07,853700000.0
2007-04-26 19:55:00,238.055,238.12,238.055,238.09,387000000.0
2007-04-26 20:00:00,238.09,238.17,238.08,238.15,426800000.0
2007-04-26 20:05:00,238.17,238.225,238.17,238.21,500400000.0
2007-04-26 20:10:00,238.21,238.21,238.12,238.175,852100000.0
2007-04-26 20:15:00,238.175,238.23,238.095,238.16,1166999997.0
2007-04-26 20:20:00,238.16,238.23,238.15,238.22,580300000.0
2007-04-26 20:25:00,238.22,238.23,238.19,238.225,415700000.0
2007-04-26 20:30:00,238.225,238.24,238.165,238.21,858200000.0
2007-04-26 20:35:00,238.21,238.21,238.155,238.19,497299998.0
2007-04-26 20:40:00,238.2,238.21,238.08,238.14,1296699999.0
2007-04-26 20:45:00,238.15,238.2,238.12,238.18,528100000.0
2007-04-26 20:50:00,238.18,238.26,238.18,238.23,790400000.0
2007-04-26 20:55:00,238.23,238.25,238.17,238.18,647000001.0
2007-04-26 21:00:00,238.16,238.18,238.065,238.07,623500000.0
2007-04-26 21:05:00,238.08,238.1,238.025,238.08,253600000.0
2007-04-26 21:10:00,238.07,238.07,237.98,238.04,719600000.0
2007-04-26 21:15:00,238.03,238.09,238.03,238.08,756000004.0
2007-04-26 21:20:00,238.08,238.1,238.065,238.09,455600000.0
2007-04-26 21:25:00,238.042,238.11,238.037,238.095,474900000.0
2007-04-26 21:30:00,238.095,238.095,238.07,238.07,212700000.0
2007-04-26 21:35:00,238.075,238.09,238.07,238.08,340499999.0
2007-04-26 21:40:00,238.085,238.12,238.065,238.12,191200000.0
2007-04-26 21:45:00,238.13,238.15,238.095,238.15,540599999.0
2007-04-26 21:50:00,238.16,238.2,238.13,238.17,599099999.0
2007-04-26 21:55:00,238.18,238.2,238.15,238.16,319900000.0
2007-04-26 22:00:00,238.16,238.16,238.13,238.15,197000000.0
2007-04-26 22:05:00,238.15,238.15,238.07,238.12,262400000.0
2007-04-26 22:10:00,238.13,238.13,238.035,238.06,447800001.0
2007-04-26 22:15:00,238.06,238.12,238.02,238.035,575500000.0
2007-04-26 22:20:00,238.05,238.11,238.04,238.07,282600000.0
2007-04-26 22:25:00,238.12,238.14,238.06,238.105,420599999.0
2007-04-26 22:30:00,238.125,238.135,238.08,238.13,342400000.0
2007-04-26 22:35:00,238.125,238.16,238.07,238.09,301700000.0
2007-04-26 22:40:00,238.09,238.13,238.07,238.115,226499999.0
2007-04-26 22:45:00,238.115,238.115,238.048,238.07,305000000.0
2007-04-26 22:50:00,238.07,238.18,238.018,238.035,323600000.0
2007-04-26 22:55:00,238.065,238.08,238.05,238.07,93600000.0
2007-04-26 23:00:00,238.07,238.07,238.03,238.05,39600000.0
2007-04-26 23:05:00,238.03,238.04,237.99,237.99,92700000.0
2007-04-26 23:10:00,237.98,238.02,237.921,237.98,195700000.0
2007-04-26 23:15:00,237.97,237.98,237.92,237.93,118400000.0
2007-04-26 23:20:00,237.94,238.035,237.925,238.035,120000000.0
2007-04-26 23:25:00,238.025,238.18,237.99,238.0,147300000.0
2007-04-26 23:30:00,238.01,238.02,237.96,237.98,75200000.0
2007-04-26 23:35:00,237.99,238.0,237.96,237.96,142400000.0
2007-04-26 23:40:00,237.934,237.98,237.9,237.96,743699999.0
2007-04-26 23:45:00,237.98,237.99,237.916,237.96,417799998.0
2007-04-26 23:50:00,237.97,237.97,237.83,237.83,340800001.0
2007-04-26 23:55:00,237.845,237.92,237.84,237.92,160000000.0
2007-04-27 00:00:00,237.92,237.96,237.88,237.88,215200000.0
2007-04-27 00:05:00,237.87,237.91,237.825,237.825,205600000.0
2007-04-27 00:10:00,237.825,237.86,237.8,237.86,169800000.0
2007-04-27 00:15:00,237.86,237.89,237.81,237.82,127200000.0
2007-04-27 00:20:00,237.83,237.86,237.801,237.829,719600001.0
2007-04-27 00:25:00,237.87,237.89,237.84,237.86,94600000.0
2007-04-27 00:30:00,237.85,237.92,237.85,237.92,91200000.0
2007-04-27 00:35:00,237.92,238.015,237.87,237.98,392900000.0
2007-04-27 00:40:00,237.98,237.99,237.915,237.965,175200000.0
2007-04-27 00:45:00,237.975,238.015,237.895,237.9,151100000.0
2007-04-27 00:50:00,237.91,237.93,237.87,237.89,322600000.0
2007-04-27 00:55:00,237.88,237.92,237.87,237.905,265900000.0
2007-04-27 01:00:00,237.905,237.985,237.88,237.89,626200000.0
2007-04-27 01:05:00,237.9,237.9,237.86,237.87,258100000.0
2007-04-27 01:10:00,237.88,237.89,237.78,237.84,679200000.0
2007-04-27 01:15:00,237.84,237.87,237.801,237.801,339200000.0
2007-04-27 01:20:00,237.84,237.9,237.83,237.9,598200000.0
2007-04-27 01:25:00,237.9,237.95,237.82,237.85,659100000.0
2007-04-27 01:30:00,237.82,238.205,237.81,238.13,1341600000.0
2007-04-27 01:35:00,238.12,238.15,238.07,238.115,994900000.0
2007-04-27 01:40:00,238.085,238.09,237.94,237.96,701199999.0
2007-04-27 01:45:00,237.98,238.0,237.9,237.92,520700001.0
2007-04-27 01:50:00,237.91,238.17,237.69,237.98,2214199999.0
2007-04-27 01:55:00,237.985,238.055,237.93,237.955,1544899998.0
2007-04-27 02:00:00,237.96,238.04,237.91,238.03,1369299998.0
2007-04-27 02:05:00,238.03,238.125,238.0,238.05,1238400000.0
2007-04-27 02:10:00,238.06,238.085,238.02,238.03,941199993.0
2007-04-27 02:15:00,238.02,238.04,237.94,237.94,606799999.0
2007-04-27 02:20:00,237.93,237.98,237.89,237.96,782799998.0
2007-04-27 02:25:00,237.96,238.07,237.93,238.06,1437099999.0
2007-04-27 02:30:00,238.07,238.085,238.01,238.03,1185699998.0
2007-04-27 02:35:00,238.03,238.07,237.99,238.01,942599999.0
2007-04-27 02:40:00,238.0,238.065,237.98,238.05,1302199999.0
2007-04-27 02:45:00,238.05,238.15,238.05,238.11,1249999993.0
2007-04-27 02:50:00,238.11,238.27,238.1,238.25,1229300004.0
2007-04-27 02:55:00,238.25,238.34,238.18,238.22,1531800002.0
2007-04-27 03:00:00,238.21,238.27,238.175,238.2,1050100000.0
2007-04-27 03:05:00,238.2,238.26,238.17,238.23,912099998.0
2007-04-27 03:10:00,238.24,238.25,238.19,238.23,700700000.0
2007-04-27 03:15:00,238.24,238.25,238.21,238.235,957200002.0
2007-04-27 03:20:00,238.23,238.27,238.21,238.24,635200000.0
2007-04-27 03:25:00,238.24,238.27,238.2,238.22,763900005.0
2007-04-27 03:30:00,238.22,238.25,238.14,238.17,854900001.0
2007-04-27 03:35:00,238.17,238.215,238.16,238.19,595600000.0
2007-04-27 03:40:00,238.185,238.2,238.15,238.16,899600003.0
2007-04-27 03:45:00,238.19,238.19,238.02,238.06,1825500001.0
2007-04-27 03:50:00,238.06,238.135,238.06,238.135,1813500001.0
2007-04-27 03:55:00,238.14,238.205,238.12,238.12,1587200005.0
2007-04-27 04:00:00,238.11,238.13,238.09,238.12,787499998.0
2007-04-27 04:05:00,238.12,238.18,238.12,238.16,396200000.0
2007-04-27 04:10:00,238.15,238.25,238.11,238.23,880400001.0
2007-04-27 04:15:00,238.23,238.26,238.19,238.21,959199999.0
2007-04-27 04:20:00,238.21,238.21,238.16,238.2,368799998.0
2007-04-27 04:25:00,238.22,238.22,238.14,238.16,574299998.0
2007-04-27 04:30:00,238.15,238.2,238.14,238.18,418399999.0
2007-04-27 04:35:00,238.18,238.19,238.11,238.13,1063100003.0
2007-04-27 04:40:00,238.14,238.23,238.12,238.19,585600001.0
2007-04-27 04:45:00,238.2,238.2,238.15,238.17,556499998.0
2007-04-27 04:50:00,238.17,238.17,238.08,238.09,353200000.0
2007-04-27 04:55:00,238.07,238.1,238.035,238.09,674800000.0
2007-04-27 05:00:00,238.09,238.1,238.01,238.09,884100000.0
2007-04-27 05:05:00,238.11,238.18,238.09,238.16,370200000.0
2007-04-27 05:10:00,238.165,238.17,238.12,238.15,254400000.0
2007-04-27 05:15:00,238.15,238.2,238.13,238.2,299100000.0
2007-04-27 05:20:00,238.2,238.2,238.17,238.19,158400000.0
2007-04-27 05:25:00,238.19,238.21,238.19,238.19,96700000.0
2007-04-27 05:30:00,238.19,238.19,238.125,238.14,401700000.0
2007-04-27 05:35:00,238.14,238.17,238.087,238.14,188500000.0
2007-04-27 05:40:00,238.15,238.15,238.1,238.14,445300000.0
2007-04-27 05:45:00,238.14,238.15,238.07,238.12,648400000.0
2007-04-27 05:50:00,238.12,238.15,238.1,238.12,273900000.0
2007-04-27 05:55:00,238.12,238.18,238.12,238.18,196600000.0
2007-04-27 06:00:00,238.17,238.24,238.17,238.22,173600000.0
2007-04-27 06:05:00,238.22,238.24,238.2,238.21,264400001.0
2007-04-27 06:10:00,238.23,238.23,238.16,238.16,210300000.0
2007-04-27 06:15:00,238.16,238.17,238.13,238.14,702300003.0
2007-04-27 06:20:00,238.14,238.15,238.1,238.14,506400000.0
2007-04-27 06:25:00,238.14,238.14,238.09,238.1,491299999.0
2007-04-27 06:30:00,238.095,238.13,238.09,238.11,157300000.0
2007-04-27 06:35:00,238.11,238.13,238.04,238.05,434400000.0
2007-04-27 06:40:00,238.04,238.065,238.01,238.03,335500000.0
2007-04-27 06:45:00,238.03,238.05,237.955,237.99,769300000.0
2007-04-27 06:50:00,238.0,238.04,237.88,237.92,1136000003.0
2007-04-27 06:55:00,237.92,237.93,237.81,237.86,2268400008.0
2007-04-27 07:00:00,237.87,237.94,237.84,237.84,1070000002.0
2007-04-27 07:05:00,237.84,237.93,237.705,237.91,2762799989.0
2007-04-27 07:10:00,237.91,237.92,237.77,237.79,841700000.0
2007-04-27 07:15:00,237.78,237.86,237.77,237.78,1034800003.0
2007-04-27 07:20:00,237.78,237.8,237.71,237.79,1253300001.0
2007-04-27 07:25:00,237.78,237.84,237.76,237.805,519900003.0
2007-04-27 07:30:00,237.81,237.84,237.77,237.83,901800002.0
2007-04-27 07:35:00,237.84,237.92,237.83,237.87,836300001.0
2007-04-27 07:40:00,237.88,238.05,237.865,238.01,1115700000.0
2007-04-27 07:45:00,238.01,238.01,237.92,237.98,788000000.0
2007-04-27 07:50:00,237.99,238.01,237.92,237.93,798800000.0
2007-04-27 07:55:00,237.93,238.0,237.885,237.92,687100001.0
2007-04-27 08:00:00,237.92,237.93,237.83,237.85,1425300000.0
2007-04-27 08:05:00,237.86,237.87,237.77,237.81,1309200004.0
2007-04-27 08:10:00,237.81,237.85,237.64,237.67,2288500007.0
2007-04-27 08:15:00,237.67,237.83,237.61,237.79,2349699996.0
2007-04-27 08:20:00,237.79,237.91,237.78,237.865,1915900004.0
2007-04-27 08:25:00,237.865,237.89,237.76,237.79,2153800000.0
2007-04-27 08:30:00,237.8,237.9,237.765,237.86,1817299994.0
2007-04-27 08:35:00,237.89,237.95,237.82,237.92,1487400003.0
2007-04-27 08:40:00,237.92,237.96,237.85,237.85,1035599998.0
2007-04-27 08:45:00,237.85,237.87,237.69,237.75,2427800004.0
2007-04-27 08:50:00,237.75,237.75,237.6,237.67,2030199995.0
2007-04-27 08:55:00,237.66,237.725,237.51,237.57,2264099997.0
2007-04-27 09:00:00,237.57,237.62,237.52,237.61,2065800005.0
2007-04-27 09:05:00,237.61,237.7,237.58,237.59,2106299998.0
2007-04-27 09:10:00,237.605,237.65,237.57,237.64,880900000.0
2007-04-27 09:15:00,237.64,237.66,237.4,237.53,1772299998.0
2007-04-27 09:20:00,237.52,237.68,237.52,237.56,2291900002.0
2007-04-27 09:25:00,237.56,237.56,237.36,237.38,1645700002.0
2007-04-27 09:30:00,237.38,237.54,237.38,237.54,1989599999.0
2007-04-27 09:35:00,237.53,237.53,237.33,237.45,2698200007.0
2007-04-27 09:40:00,237.46,237.53,237.41,237.43,2256300001.0
2007-04-27 09:45:00,237.43,237.44,237.32,237.4,2769599996.0
2007-04-27 09:50:00,237.39,237.44,237.34,237.38,2215299993.0
2007-04-27 09:55:00,237.38,237.67,237.38,237.65,3523600003.0
2007-04-27 10:00:00,237.67,237.75,237.62,237.71,2794099997.0
2007-04-27 10:05:00,237.71,237.71,237.63,237.64,2384199980.0
2007-04-27 10:10:00,237.65,238.0,237.58,238.0,3217999993.0
2007-04-27 10:15:00,237.99,238.065,237.86,237.91,2604599990.0
2007-04-27 10:20:00,237.91,238.08,237.9,238.08,2039400010.0
2007-04-27 10:25:00,238.08,238.11,238.03,238.07,2451099995.0
2007-04-27 10:30:00,238.09,238.12,238.04,238.07,1098000000.0
2007-04-27 10:35:00,238.07,238.26,238.06,238.23,3020200002.0
2007-04-27 10:40:00,238.25,238.34,238.24,238.3,2127000006.0
2007-04-27 10:45:00,238.3,238.31,238.19,238.25,1612999998.0
2007-04-27 10:50:00,238.24,238.27,238.215,238.25,2230499985.0
2007-04-27 10:55:00,238.255,238.27,238.18,238.24,1572400001.0
2007-04-27 11:00:00,238.25,238.26,238.2,238.24,2249699996.0
2007-04-27 11:05:00,238.235,238.24,238.19,238.22,1289999997.0
2007-04-27 11:10:00,238.22,238.24,238.16,238.23,1653399996.0
2007-04-27 11:15:00,238.24,238.29,238.18,238.185,1510200001.0
2007-04-27 11:20:00,238.19,238.25,238.19,238.24,1437600001.0
2007-04-27 11:25:00,238.24,238.27,238.195,238.27,1106100002.0
2007-04-27 11:30:00,238.26,238.27,238.22,238.25,960500006.0
2007-04-27 11:35:00,238.27,238.29,238.2,238.225,793200000.0
2007-04-27 11:40:00,238.24,238.28,238.18,238.18,2228701003.0
2007-04-27 11:45:00,238.18,238.27,238.16,238.25,1594900001.0
2007-04-27 11:50:00,238.25,238.25,238.18,238.21,1383300002.0
2007-04-27 11:55:00,238.21,238.33,238.21,238.28,1739200007.0
2007-04-27 12:00:00,238.34,238.43,238.3,238.39,1949099998.0
2007-04-27 12:05:00,238.39,238.49,238.35,238.45,1786600000.0
2007-04-27 12:10:00,238.45,238.46,238.35,238.37,1856299990.0
2007-04-27 12:15:00,238.37,238.39,238.28,238.33,1581500003.0
2007-04-27 12:20:00,238.33,238.34,238.3,238.33,1535199999.0
2007-04-27 12:25:00,238.33,238.38,238.29,238.37,1959299991.0
2007-04-27 12:30:00,238.36,238.42,238.33,238.41,999500000.0
2007-04-27 12:35:00,238.41,238.61,238.4,238.56,2372400011.0
2007-04-27 12:40:00,238.56,238.7,238.55,238.58,3107099999.0
2007-04-27 12:45:00,238.58,238.6,238.475,238.6,1969899998.0
2007-04-27 12:50:00,238.6,238.64,238.56,238.62,1589700002.0
2007-04-27 12:55:00,238.62,238.62,238.54,238.54,1317200000.0
2007-04-27 13:00:00,238.54,238.56,238.46,238.52,1867299999.0
2007-04-27 13:05:00,238.52,238.57,238.49,238.52,1352100001.0
2007-04-27 13:10:00,238.53,238.64,238.5,238.6,2499599997.0
2007-04-27 13:15:00,238.6,238.63,238.56,238.63,2298900002.0
2007-04-27 13:20:00,238.63,238.66,238.59,238.59,1594800001.0
2007-04-27 13:25:00,238.59,238.59,238.43,238.47,3991999999.0
2007-04-27 13:30:00,238.46,238.52,238.43,238.51,2252299999.0
2007-04-27 13:35:00,238.51,238.58,238.5,238.55,1379700001.0
2007-04-27 13:40:00,238.54,238.57,238.48,238.54,1258000000.0
2007-04-27 13:45:00,238.54,238.605,238.53,238.58,1303099997.0
2007-04-27 13:50:00,238.59,238.61,238.52,238.56,1692499998.0
2007-04-27 13:55:00,238.56,238.58,238.55,238.56,1213500000.0
2007-04-27 14:00:00,238.56,238.63,238.55,238.63,1330799998.0
2007-04-27 14:05:00,238.63,238.63,238.49,238.49,2508199997.0
2007-04-27 14:10:00,238.49,238.63,238.47,238.55,2865399991.0
2007-04-27 14:15:00,238.55,238.6,238.54,238.58,1659800000.0
2007-04-27 14:20:00,238.58,238.7,238.56,238.6,1998600002.0
2007-04-27 14:25:00,238.61,238.76,238.46,238.72,2060000000.0
2007-04-27 14:30:00,238.7,238.7,238.18,238.28,3010300000.0
2007-04-27 14:35:00,238.27,238.45,238.235,238.36,4237600000.0
2007-04-27 14:40:00,238.36,238.49,238.35,238.46,3409400000.0
2007-04-27 14:45:00,238.46,238.63,238.42,238.56,4770399997.0
2007-04-27 14:50:00,238.56,238.67,238.53,238.58,3922099995.0
2007-04-27 14:55:00,238.58,238.59,238.44,238.44,3311100006.0
2007-04-27 15:00:00,238.44,238.45,238.31,238.405,4379999994.0
2007-04-27 15:05:00,238.405,238.5,238.385,238.44,3302399978.0
2007-04-27 15:10:00,238.44,238.58,238.37,238.58,2341324996.0
2007-04-27 15:15:00,238.58,238.64,238.48,238.49,3822000001.0
2007-04-27 15:20:00,238.5,238.61,238.5,238.59,2531499999.0
2007-04-27 15:25:00,238.59,238.62,238.53,238.54,2673399997.0
2007-04-27 15:30:00,238.54,238.58,238.47,238.54,2700399992.0
2007-04-27 15:35:00,238.55,238.62,238.5,238.55,2156700003.0
2007-04-27 15:40:00,238.55,238.56,238.5,238.53,1911400000.0
2007-04-27 15:45:00,238.53,238.62,238.52,238.62,2757399998.0
2007-04-27 15:50:00,238.63,238.67,238.59,238.64,2200300004.0
2007-04-27 15:55:00,238.64,238.71,238.62,238.7,2234300003.0
2007-04-27 16:00:00,238.68,238.82,238.6,238.64,4092750002.0
2007-04-27 16:05:00,238.63,238.83,238.56,238.76,3898200008.0
2007-04-27 16:10:00,238.76,238.85,238.72,238.77,2275862502.0
2007-04-27 16:15:00,238.78,238.9,238.77,238.88,1613487497.0
2007-04-27 16:20:00,238.88,238.93,238.865,238.88,784612497.0
2007-04-27 16:25:00,238.88,238.95,238.85,238.92,579500000.0
2007-04-27 16:30:00,238.94,238.98,238.86,238.875,1444299999.0
2007-04-27 16:35:00,238.88,238.94,238.85,238.9,2237500001.0
2007-04-27 16:40:00,238.91,238.92,238.84,238.865,2703500000.0
2007-04-27 16:45:00,238.875,239.04,238.82,239.04,2025449997.0
2007-04-27 16:50:00,239.04,239.21,239.03,239.2,2137174998.0
2007-04-27 16:55:00,239.2,239.21,239.04,239.14,3768599993.0
2007-04-27 17:00:00,239.14,239.35,239.11,239.3,3507899993.0
2007-04-27 17:05:00,239.3,239.4,239.18,239.205,3162000000.0
2007-04-27 17:10:00,239.205,239.35,239.1,239.21,5290999993.0
2007-04-27 17:15:00,239.21,239.35,238.985,239.33,3704387494.0
2007-04-27 17:20:00,239.33,239.33,239.06,239.16,3229112503.0
2007-04-27 17:25:00,239.16,239.16,239.06,239.095,2096174999.0
2007-04-27 17:30:00,239.095,239.12,238.975,238.975,2284262497.0
2007-04-27 17:35:00,238.975,239.09,238.91,238.975,3486962500.0
2007-04-27 17:40:00,238.99,239.0,238.9,239.0,2146200003.0
2007-04-27 17:45:00,239.0,239.02,238.91,238.93,1362625002.0
2007-04-27 17:50:00,238.92,239.02,238.89,239.01,1259399999.0
2007-04-27 17:55:00,239.01,239.03,238.94,238.98,1132000000.0
2007-04-27 18:00:00,238.98,239.07,238.94,239.05,1507900002.0
2007-04-27 18:05:00,239.05,239.05,238.95,239.02,1290999996.0
2007-04-27 18:10:00,239.02,239.1,239.02,239.055,1597300004.0
2007-04-27 18:15:00,239.045,239.17,239.045,239.06,1734700000.0
2007-04-27 18:20:00,239.06,239.06,238.96,238.99,798600000.0
2007-04-27 18:25:00,238.99,238.99,238.95,238.97,1098700001.0
2007-04-27 18:30:00,238.975,239.12,238.94,239.06,1882699994.0
2007-04-27 18:35:00,239.06,239.11,239.04,239.09,476999999.0
2007-04-27 18:40:00,239.09,239.105,238.93,238.95,1353699998.0
2007-04-27 18:45:00,238.95,238.97,238.83,238.85,1129000000.0
2007-04-27 18:50:00,238.85,238.88,238.8,238.85,712300003.0
2007-04-27 18:55:00,238.85,239.0,238.85,238.97,1125499999.0
2007-04-27 19:00:00,238.96,238.97,238.91,238.94,923899999.0
2007-04-27 19:05:00,238.94,238.97,238.89,238.92,1031100000.0
2007-04-27 19:10:00,238.92,238.96,238.91,238.95,694899999.0
2007-04-27 19:15:00,238.95,238.96,238.88,238.89,673899999.0
2007-04-27 19:20:00,238.89,238.93,238.85,238.87,665700001.0
2007-04-27 19:25:00,238.86,238.92,238.85,238.91,363000000.0
2007-04-27 19:30:00,238.9,238.93,238.85,238.93,579900001.0
2007-04-27 19:35:00,238.93,238.93,238.84,238.85,641600000.0
2007-04-27 19:40:00,238.85,238.89,238.82,238.875,1166599994.0
2007-04-27 19:45:00,238.89,238.94,238.865,238.88,612100000.0
2007-04-27 19:50:00,238.88,238.94,238.85,238.86,635700000.0
2007-04-27 19:55:00,238.88,238.9,238.83,238.83,402499997.0
2007-04-27 20:00:00,238.83,238.9,238.79,238.89,705300000.0
2007-04-27 20:05:00,238.91,238.91,238.78,238.81,1103299999.0
2007-04-27 20:10:00,238.81,238.85,238.8,238.84,483599999.0
2007-04-27 20:15:00,238.84,238.9,238.84,238.85,252200000.0
2007-04-27 20:20:00,238.85,238.86,238.8,238.84,673600000.0
2007-04-27 20:25:00,238.83,238.85,238.82,238.84,368300000.0
2007-04-27 20:30:00,238.84,238.86,238.81,238.83,349600000.0
2007-04-27 20:35:00,238.84,238.86,238.81,238.81,569900000.0
2007-04-27 20:40:00,238.81,238.91,238.81,238.86,1108600000.0
2007-04-27 20:45:00,238.86,238.88,238.84,238.86,1336400003.0
2007-04-27 20:50:00,238.86,238.9,238.799,238.832,1179699998.0
2007-04-27 20:55:00,238.86,238.93,238.86,238.91,930199997.0
2007-04-27 21:00:00,238.91,238.92,238.83,238.85,559800000.0
2007-04-27 21:05:00,238.85,238.86,238.74,238.77,648799999.0
2007-04-27 21:10:00,238.78,238.8,238.72,238.79,813400000.0
2007-04-27 21:15:00,238.81,238.84,238.74,238.82,768899997.0
2007-04-27 21:20:00,238.83,238.84,238.72,238.76,1059600000.0
2007-04-27 21:25:00,238.76,238.79,238.74,238.76,743000002.0
2007-04-27 21:30:00,238.75,238.79,238.7,238.72,1329000003.0
2007-04-27 21:35:00,238.71,238.76,238.69,238.74,912100001.0
2007-04-27 21:40:00,238.75,238.78,238.73,238.76,1239400002.0
2007-04-27 21:45:00,238.78,238.81,238.73,238.75,1150799999.0
2007-04-27 21:50:00,238.76,238.78,238.69,238.77,745700001.0
2007-04-27 21:55:00,238.77,238.79,238.7,238.79,708700000.0
2007-04-27 22:00:00,238.79,238.79,238.71,238.72,773400000.0
2007-04-27 22:05:00,238.72,238.8,238.71,238.76,737100003.0
2007-04-27 22:10:00,238.76,238.84,238.75,238.8,483500000.0
2007-04-27 22:15:00,238.83,238.87,238.78,238.87,389299998.0
2007-04-27 22:20:00,238.87,238.89,238.82,238.82,277800000.0
2007-04-27 22:25:00,238.82,238.83,238.79,238.83,239200000.0
2007-04-27 22:30:00,238.82,238.85,238.78,238.78,458200001.0
2007-04-27 22:35:00,238.76,238.79,238.75,238.78,357099999.0
2007-04-27 22:40:00,238.77,238.8,238.72,238.77,672500001.0
2007-04-27 22:45:00,238.77,238.88,238.77,238.88,522200001.0
2007-04-27 22:50:00,238.86,238.96,238.855,238.92,951400000.0
2007-04-27 22:55:00,238.92,238.98,238.85,238.98,750800000.0
2007-04-29 23:00:00,238.622,238.622,237.975,238.085,818500000.0
2007-04-29 23:05:00,238.026,238.067,237.751,237.901,1171100001.0
2007-04-29 23:10:00,237.827,238.003,237.813,237.904,1121400001.0
2007-04-29 23:15:00,237.867,237.886,237.756,237.816,1387000004.0
2007-04-29 23:20:00,237.806,237.978,237.789,237.899,1205200000.0
2007-04-29 23:25:00,237.85,237.94,237.78,237.89,662900000.0
2007-04-29 23:30:00,237.87,237.92,237.78,237.79,546800000.0
2007-04-29 23:35:00,237.8,237.92,237.76,237.87,1972000000.0
2007-04-29 23:40:00,237.86,238.04,237.79,237.81,1060500000.0
2007-04-29 23:45:00,237.91,237.95,237.76,237.87,932900000.0
2007-04-29 23:50:00,237.87,237.91,237.84,237.9,391700002.0
2007-04-29 23:55:00,237.92,237.99,237.9,237.97,391800001.0
2007-04-30 00:00:00,237.98,238.23,237.98,238.21,1196500000.0
2007-04-30 00:05:00,238.18,238.23,238.17,238.2,1042899997.0
2007-04-30 00:10:00,238.2,238.3,238.2,238.27,892099998.0
2007-04-30 00:15:00,238.26,238.42,238.25,238.41,741600000.0
2007-04-30 00:20:00,238.4,238.4,238.13,238.26,662099999.0
2007-04-30 00:25:00,238.27,238.31,238.19,238.29,595599999.0
2007-04-30 00:30:00,238.28,238.33,238.26,238.32,504900001.0
2007-04-30 00:35:00,238.31,238.33,238.28,238.28,333999999.0
2007-04-30 00:40:00,238.28,238.28,238.18,238.22,314500000.0
2007-04-30 00:45:00,238.23,238.24,238.14,238.14,1055999999.0
2007-04-30 00:50:00,238.15,238.18,238.09,238.14,698800000.0
2007-04-30 00:55:00,238.14,238.19,238.07,238.11,780700001.0
2007-04-30 01:00:00,238.11,238.28,238.11,238.16,796400000.0
2007-04-30 01:05:00,238.16,238.22,238.13,238.2,662799997.0
2007-04-30 01:10:00,238.2,238.22,238.17,238.21,838799998.0
2007-04-30 01:15:00,238.21,238.23,238.15,238.18,449900000.0
2007-04-30 01:20:00,238.18,238.235,237.97,237.97,960900000.0
2007-04-30 01:25:00,237.97,238.02,237.9,238.02,995200000.0
2007-04-30 01:30:00,238.025,238.07,238.01,238.07,392799999.0
2007-04-30 01:35:00,238.065,238.08,238.01,238.01,671799999.0
2007-04-30 01:40:00,238.005,238.04,237.9,237.95,1383500000.0
2007-04-30 01:45:00,237.95,238.06,237.88,237.925,1350599997.0
2007-04-30 01:50:00,237.91,237.97,237.865,237.915,1100699999.0
2007-04-30 01:55:00,237.91,237.99,237.91,237.96,1082799998.0
2007-04-30 02:00:00,237.965,238.04,237.96,238.0,1095500001.0
2007-04-30 02:05:00,238.0,238.1,238.0,238.085,581900005.0
2007-04-30 02:10:00,238.1,238.13,238.09,238.11,212500000.0
2007-04-30 02:15:00,238.11,238.17,238.1,238.17,348500000.0
2007-04-30 02:20:00,238.17,238.31,238.13,238.3,737899999.0
2007-04-30 02:25:00,238.32,238.38,238.31,238.33,838500000.0
2007-04-30 02:30:00,238.34,238.4,238.34,238.35,395200001.0
2007-04-30 02:35:00,238.34,238.37,238.3,238.345,261700000.0
2007-04-30 02:40:00,238.355,238.36,238.33,238.34,221400000.0
2007-04-30 02:45:00,238.36,238.45,238.35,238.43,669899999.0
2007-04-30 02:50:00,238.43,238.47,238.41,238.45,351500000.0
2007-04-30 02:55:00,238.46,238.5,238.375,238.4,460500000.0
2007-04-30 03:00:00,238.41,238.52,238.41,238.45,557600000.0
2007-04-30 03:05:00,238.44,238.44,238.355,238.38,567400000.0
2007-04-30 03:10:00,238.38,238.44,238.37,238.4,468400000.0
2007-04-30 03:15:00,238.4,238.41,238.36,238.37,228000000.0
2007-04-30 03:20:00,238.36,238.39,238.29,238.3,884999998.0
2007-04-30 03:25:00,238.3,238.33,238.255,238.32,973200001.0
2007-04-30 03:30:00,238.276,238.32,238.263,238.29,477100000.0
2007-04-30 03:35:00,238.28,238.29,238.25,238.25,875300001.0
2007-04-30 03:40:00,238.26,238.32,238.224,238.3,941200001.0
2007-04-30 03:45:00,238.29,238.39,238.26,238.35,745100000.0
2007-04-30 03:50:00,238.35,238.43,238.33,238.43,803500001.0
2007-04-30 03:55:00,238.44,238.51,238.41,238.46,555200000.0
2007-04-30 04:00:00,238.455,238.47,238.42,238.45,315000000.0
2007-04-30 04:05:00,238.45,238.47,238.43,238.44,653000005.0
2007-04-30 04:10:00,238.44,238.48,238.41,238.48,485500000.0
2007-04-30 04:15:00,238.48,238.52,238.48,238.52,458500000.0
2007-04-30 04:20:00,238.51,238.56,238.5,238.56,637700001.0
2007-04-30 04:25:00,238.56,238.575,238.51,238.54,730000000.0
2007-04-30 04:30:00,238.54,238.57,238.45,238.57,1017800006.0
2007-04-30 04:35:00,238.57,238.61,238.53,238.55,889699999.0
2007-04-30 04:40:00,238.555,238.59,238.54,238.57,1057800003.0
2007-04-30 04:45:00,238.57,238.58,238.52,238.54,569800001.0
2007-04-30 04:50:00,238.54,238.61,238.487,238.61,595999995.0
2007-04-30 04:55:00,238.61,238.64,238.58,238.615,495300000.0
2007-04-30 05:00:00,238.61,238.65,238.61,238.61,271300000.0
2007-04-30 05:05:00,238.62,238.635,238.57,238.59,439500001.0
2007-04-30 05:10:00,238.581,238.59,238.54,238.55,443700004.0
2007-04-30 05:15:00,238.55,238.585,238.49,238.585,346699999.0
2007-04-30 05:20:00,238.585,238.62,238.57,238.575,447099999.0
2007-04-30 05:25:00,238.58,238.6,238.568,238.58,340000000.0
2007-04-30 05:30:00,238.58,238.6,238.544,238.57,250000000.0
2007-04-30 05:35:00,238.58,238.59,238.56,238.565,239100000.0
2007-04-30 05:40:00,238.57,238.585,238.55,238.585,244200000.0
2007-04-30 05:45:00,238.575,238.58,238.53,238.57,510600000.0
2007-04-30 05:50:00,238.565,238.63,238.565,238.61,392100001.0
2007-04-30 05:55:00,238.61,238.64,238.555,238.59,187600000.0
2007-04-30 06:00:00,238.59,238.61,238.55,238.55,131800000.0
2007-04-30 06:05:00,238.54,238.55,238.48,238.51,270000002.0
2007-04-30 06:10:00,238.51,238.55,238.45,238.47,270999999.0
2007-04-30 06:15:00,238.47,238.49,238.45,238.47,132700000.0
2007-04-30 06:20:00,238.47,238.5,238.449,238.5,175500000.0
2007-04-30 06:25:00,238.5,238.56,238.495,238.52,182800000.0
2007-04-30 06:30:00,238.52,238.52,238.49,238.51,82600000.0
2007-04-30 06:35:00,238.5,238.53,238.5,238.51,125700000.0
2007-04-30 06:40:00,238.52,238.52,238.39,238.4,357800001.0
2007-04-30 06:45:00,238.4,238.45,238.38,238.44,98400000.0
2007-04-30 06:50:00,238.44,238.46,238.42,238.44,66400000.0
2007-04-30 06:55:00,238.45,238.46,238.4,238.44,143000000.0
2007-04-30 07:00:00,238.44,238.44,238.36,238.39,692999999.0
2007-04-30 07:05:00,238.39,238.45,238.38,238.45,525400003.0
2007-04-30 07:10:00,238.45,238.45,238.385,238.41,615999999.0
2007-04-30 07:15:00,238.4,238.46,238.33,238.33,603300000.0
2007-04-30 07:20:00,238.33,238.41,238.31,238.31,725500002.0
2007-04-30 07:25:00,238.31,238.36,238.25,238.26,624700000.0
2007-04-30 07:30:00,238.27,238.34,238.252,238.33,297699998.0
2007-04-30 07:35:00,238.34,238.36,238.305,238.33,131000000.0
2007-04-30 07:40:00,238.33,238.535,238.32,238.48,846700002.0
2007-04-30 07:45:00,238.485,238.51,238.47,238.49,286700000.0
2007-04-30 07:50:00,238.5,238.54,238.45,238.475,571200001.0
2007-04-30 07:55:00,238.47,238.49,238.44,238.465,314100000.0
2007-04-30 08:00:00,238.48,238.485,238.37,238.39,965299999.0
2007-04-30 08:05:00,238.39,238.425,238.31,238.36,720700001.0
2007-04-30 08:10:00,238.355,238.36,238.23,238.275,1117900004.0
2007-04-30 08:15:00,238.275,238.275,238.14,238.2,931700001.0
2007-04-30 08:20:00,238.195,238.2,238.05,238.095,1532000000.0
2007-04-30 08:25:00,238.095,238.13,237.98,238.01,1554699999.0
2007-04-30 08:30:00,238.01,238.08,237.95,237.98,2019399996.0
2007-04-30 08:35:00,237.98,238.055,237.96,237.975,1818800000.0
2007-04-30 08:40:00,237.97,238.295,237.93,238.28,1749499997.0
2007-04-30 08:45:00,238.27,238.56,238.25,238.325,3344699996.0
2007-04-30 08:50:00,238.32,238.58,238.3,238.56,1811500000.0
2007-04-30 08:55:00,238.56,238.585,238.32,238.32,1576099997.0
2007-04-30 09:00:00,238.32,238.42,238.27,238.4,1434400002.0
2007-04-30 09:05:00,238.41,238.47,238.395,238.445,1212099999.0
2007-04-30 09:10:00,238.445,238.46,238.32,238.34,691799999.0
2007-04-30 09:15:00,238.34,238.36,238.13,238.15,2062399995.0
2007-04-30 09:20:00,238.16,238.25,238.12,238.2,1914100003.0
2007-04-30 09:25:00,238.22,238.23,238.1,238.18,2490000004.0
2007-04-30 09:30:00,238.175,238.39,238.175,238.38,1896900006.0
2007-04-30 09:35:00,238.38,238.4,238.295,238.34,992300000.0
2007-04-30 09:40:00,238.34,238.34,238.22,238.27,791700000.0
2007-04-30 09:45:00,238.27,238.39,238.25,238.32,1301700000.0
2007-04-30 09:50:00,238.32,238.39,238.31,238.36,906300003.0
2007-04-30 09:55:00,238.38,238.41,238.29,238.33,1361300000.0
2007-04-30 10:00:00,238.33,238.36,238.245,238.245,1447899998.0
2007-04-30 10:05:00,238.245,238.5,238.24,238.455,2192600003.0
2007-04-30 10:10:00,238.455,238.46,238.31,238.31,788800000.0
2007-04-30 10:15:00,238.315,238.35,238.2,238.26,1048200000.0
2007-04-30 10:20:00,238.26,238.27,238.1,238.11,2887599996.0
2007-04-30 10:25:00,238.08,238.19,237.99,238.16,2494999999.0
2007-04-30 10:30:00,238.16,238.195,238.13,238.135,1596400001.0
2007-04-30 10:35:00,238.13,238.2,238.115,238.14,2025999999.0
2007-04-30 10:40:00,238.15,238.17,238.08,238.12,1679500002.0
2007-04-30 10:45:00,238.12,238.21,238.1,238.195,2355500013.0
2007-04-30 10:50:00,238.18,238.185,238.05,238.065,2331800017.0
2007-04-30 10:55:00,238.06,238.19,238.03,238.13,1550200000.0
2007-04-30 11:00:00,238.13,238.205,238.09,238.145,2318500002.0
2007-04-30 11:05:00,238.15,238.16,238.07,238.08,1679399998.0
2007-04-30 11:10:00,238.08,238.16,238.07,238.12,1492000003.0
2007-04-30 11:15:00,238.12,238.215,238.1,238.185,1501899996.0
2007-04-30 11:20:00,238.2,238.29,238.145,238.195,2033899997.0
2007-04-30 11:25:00,238.19,238.21,238.06,238.14,2515299995.0
2007-04-30 11:30:00,238.14,238.26,238.14,238.22,1700699999.0
2007-04-30 11:35:00,238.22,238.28,238.19,238.28,1514500001.0
2007-04-30 11:40:00,238.28,238.36,238.25,238.34,1065900004.0
2007-04-30 11:45:00,238.34,238.34,238.235,238.27,878200000.0
2007-04-30 11:50:00,238.3,238.4,238.29,238.4,639500001.0
2007-04-30 11:55:00,238.4,238.4,238.29,238.39,1331300003.0
2007-04-30 12:00:00,238.39,238.42,238.3,238.385,1801800003.0
2007-04-30 12:05:00,238.38,238.48,238.36,238.4,1444399999.0
2007-04-30 12:10:00,238.39,238.49,238.39,238.425,1172300006.0
2007-04-30 12:15:00,238.435,238.53,238.425,238.46,1157200002.0
2007-04-30 12:20:00,238.46,238.46,238.41,238.43,877400002.0
2007-04-30 12:25:00,238.43,238.49,238.41,238.48,1211500004.0
2007-04-30 12:30:00,238.47,238.52,238.45,238.46,724299999.0
2007-04-30 12:35:00,238.46,238.54,238.44,238.51,649800000.0
2007-04-30 12:40:00,238.51,238.52,238.44,238.47,904399998.0
2007-04-30 12:45:00,238.47,238.56,238.44,238.54,620700000.0
2007-04-30 12:50:00,238.54,238.58,238.43,238.46,1034500001.0
2007-04-30 12:55:00,238.46,238.49,238.415,238.44,1064900004.0
2007-04-30 13:00:00,238.44,238.46,238.39,238.4,1055699998.0
2007-04-30 13:05:00,238.4,238.49,238.4,238.47,978899999.0
2007-04-30 13:10:00,238.47,238.49,238.415,238.44,1514699998.0
2007-04-30 13:15:00,238.43,238.46,238.42,238.43,781499999.0
2007-04-30 13:20:00,238.43,238.45,238.32,238.34,1402899994.0
2007-04-30 13:25:00,238.33,238.38,238.31,238.35,1338700002.0
2007-04-30 13:30:00,238.35,238.4,238.32,238.4,1229800001.0
2007-04-30 13:35:00,238.41,238.42,238.38,238.4,372300004.0
2007-04-30 13:40:00,238.41,238.53,238.39,238.53,1061500006.0
2007-04-30 13:45:00,238.53,238.58,238.52,238.57,874400002.0
2007-04-30 13:50:00,238.57,238.57,238.5,238.52,735600000.0
2007-04-30 13:55:00,238.52,238.68,238.51,238.6,943000000.0
2007-04-30 14:00:00,238.6,238.61,238.51,238.59,677100000.0
2007-04-30 14:05:00,238.58,238.62,238.545,238.58,522500000.0
2007-04-30 14:10:00,238.58,238.61,238.525,238.56,1136500001.0
2007-04-30 14:15:00,238.56,238.6,238.48,238.57,1269000004.0
2007-04-30 14:20:00,238.56,238.56,238.42,238.43,2072800004.0
2007-04-30 14:25:00,238.44,238.55,238.415,238.5,1502600000.0
2007-04-30 14:30:00,238.5,238.605,238.43,238.49,2914600000.0
2007-04-30 14:35:00,238.475,238.59,238.44,238.495,1681399994.0
2007-04-30 14:40:00,238.495,238.495,238.4,238.46,1833399999.0
2007-04-30 14:45:00,238.46,238.665,238.45,238.66,2931300003.0
2007-04-30 14:50:00,238.66,238.67,238.49,238.52,2111599997.0
2007-04-30 14:55:00,238.52,238.56,238.465,238.51,1663300002.0
2007-04-30 15:00:00,238.51,238.57,238.5,238.55,1093999997.0
2007-04-30 15:05:00,238.56,238.6,238.47,238.53,1374400003.0
2007-04-30 15:10:00,238.54,238.56,238.48,238.55,1495999999.0
2007-04-30 15:15:00,238.55,238.62,238.535,238.54,1270799999.0
2007-04-30 15:20:00,238.55,238.58,238.51,238.545,1449199998.0
2007-04-30 15:25:00,238.55,238.59,238.51,238.54,2833300008.0
2007-04-30 15:30:00,238.52,238.63,238.52,238.55,3069400004.0
2007-04-30 15:35:00,238.55,238.57,238.435,238.48,2900099999.0
2007-04-30 15:40:00,238.48,238.58,238.35,238.58,2123400003.0
2007-04-30 15:45:00,238.57,238.58,238.5,238.56,1565900004.0
2007-04-30 15:50:00,238.56,238.61,238.51,238.54,2017100003.0
2007-04-30 15:55:00,238.54,238.61,238.5,238.56,2891600009.0
2007-04-30 16:00:00,238.54,238.62,238.51,238.545,1684800002.0
2007-04-30 16:05:00,238.535,238.57,238.49,238.51,2359488314.0
2007-04-30 16:10:00,238.51,238.52,238.44,238.45,2548911996.0
2007-04-30 16:15:00,238.45,238.47,238.35,238.4,3649100000.0
2007-04-30 16:20:00,238.4,238.41,238.36,238.385,2421499997.0
2007-04-30 16:25:00,238.39,238.44,238.37,238.425,3950799989.0
2007-04-30 16:30:00,238.43,238.57,238.41,238.49,3315399991.0
2007-04-30 16:35:00,238.5,238.61,238.42,238.5,5463299994.0
2007-04-30 16:40:00,238.495,238.63,238.49,238.63,4189899995.0
2007-04-30 16:45:00,238.63,238.75,238.6,238.75,4657000006.0
2007-04-30 16:50:00,238.75,238.76,238.63,238.65,3703500000.0
2007-04-30 16:55:00,238.65,238.99,238.61,238.96,4858599998.0
2007-04-30 17:00:00,238.96,238.97,238.79,238.89,4238899995.0
2007-04-30 17:05:00,238.88,238.88,238.72,238.73,3615599996.0
2007-04-30 17:10:00,238.74,238.95,238.72,238.92,2680426745.0
2007-04-30 17:15:00,238.92,238.97,238.87,238.97,4154755817.0
2007-04-30 17:20:00,238.97,238.99,238.9,238.945,3481599993.0
2007-04-30 17:25:00,238.94,238.96,238.84,238.93,3730999999.0
2007-04-30 17:30:00,238.93,239.0,238.87,238.94,5220199997.0
2007-04-30 17:35:00,238.95,238.97,238.83,238.84,4371199992.0
2007-04-30 17:40:00,238.85,238.93,238.82,238.91,3835499985.0
2007-04-30 17:45:00,238.91,238.95,238.83,238.87,3272399997.0
2007-04-30 17:50:00,238.87,239.01,238.845,238.94,3326300006.0
2007-04-30 17:55:00,238.94,238.98,238.845,238.85,3569599994.0
2007-04-30 18:00:00,238.86,238.96,238.85,238.92,1835799997.0
2007-04-30 18:05:00,238.92,238.97,238.895,238.96,1712300001.0
2007-04-30 18:10:00,238.96,239.02,238.94,238.96,1447900003.0
2007-04-30 18:15:00,238.96,238.97,238.91,238.935,1001789254.0
2007-04-30 18:20:00,238.945,238.96,238.83,238.86,668477976.0
2007-04-30 18:25:00,238.86,238.89,238.82,238.89,653177977.0
2007-04-30 18:30:00,238.89,238.89,238.78,238.82,834600000.0
2007-04-30 18:35:00,238.81,238.89,238.8,238.87,501700001.0
2007-04-30 18:40:00,238.87,238.91,238.85,238.9,339200000.0
2007-04-30 18:45:00,238.9,238.94,238.89,238.92,540700000.0
2007-04-30 18:50:00,238.92,238.95,238.88,238.93,1200700002.0
2007-04-30 18:55:00,238.93,238.93,238.83,238.87,2272499997.0
2007-04-30 19:00:00,238.86,238.9,238.8,238.895,1731399996.0
2007-04-30 19:05:00,238.91,238.94,238.87,238.87,491000000.0
2007-04-30 19:10:00,238.88,238.91,238.83,238.84,2127399999.0
2007-04-30 19:15:00,238.84,238.96,238.84,238.94,1650899999.0
2007-04-30 19:20:00,238.94,238.98,238.915,238.95,845500000.0
2007-04-30 19:25:00,238.945,238.96,238.92,238.94,406199999.0
2007-04-30 19:30:00,238.92,238.97,238.895,238.945,1674900003.0
2007-04-30 19:35:00,238.96,238.99,238.945,238.98,1172399997.0
2007-04-30 19:40:00,238.98,238.98,238.89,238.89,2131800001.0
2007-04-30 19:45:00,238.885,238.9,238.77,238.78,1346400000.0
2007-04-30 19:50:00,238.79,238.81,238.76,238.78,867100000.0
2007-04-30 19:55:00,238.78,238.81,238.78,238.81,1500499995.0
2007-04-30 20:00:00,238.81,238.95,238.81,238.93,2034600002.0
2007-04-30 20:05:00,238.93,238.95,238.91,238.94,841400007.0
2007-04-30 20:10:00,238.94,238.95,238.92,238.93,409475679.0
2007-04-30 20:15:00,238.94,238.94,238.89,238.93,889000004.0
2007-04-30 20:20:00,238.93,238.97,238.93,238.95,581200003.0
2007-04-30 20:25:00,238.95,238.99,238.93,238.98,510300001.0
2007-04-30 20:30:00,238.98,239.01,238.97,238.98,648700000.0
2007-04-30 20:35:00,238.98,238.98,238.91,238.91,1156300000.0
2007-04-30 20:40:00,238.91,239.0,238.9,238.98,1135200002.0
2007-04-30 20:45:00,238.98,238.98,238.88,238.96,926500000.0
2007-04-30 20:50:00,238.96,239.01,238.93,238.94,979400001.0
2007-04-30 20:55:00,238.94,239.05,238.93,238.99,2078800002.0
2007-04-30 21:00:00,238.99,239.01,238.97,238.98,754999999.0
2007-04-30 21:05:00,238.98,238.99,238.88,238.99,727099999.0
2007-04-30 21:10:00,239.0,239.04,238.96,238.97,722099997.0
2007-04-30 21:15:00,238.98,239.01,238.92,238.97,807400000.0
2007-04-30 21:20:00,238.97,239.02,238.96,238.99,1476400005.0
2007-04-30 21:25:00,239.0,239.01,238.9,238.96,1789000000.0
2007-04-30 21:30:00,238.96,238.98,238.92,238.935,880899999.0
2007-04-30 21:35:00,238.935,238.95,238.87,238.9,843799999.0
2007-04-30 21:40:00,238.9,238.94,238.89,238.93,672800000.0
2007-04-30 21:45:00,238.92,238.97,238.91,238.93,551000000.0
2007-04-30 21:50:00,238.93,238.97,238.92,238.95,1281500004.0
2007-04-30 21:55:00,238.96,238.97,238.92,238.92,247400000.0
2007-04-30 22:00:00,238.92,238.92,238.81,238.81,1087299998.0
2007-04-30 22:05:00,238.82,238.86,238.82,238.82,474800000.0
2007-04-30 22:10:00,238.82,238.89,238.81,238.88,620500001.0
2007-04-30 22:15:00,238.88,238.925,238.865,238.89,458400000.0
2007-04-30 22:20:00,238.89,238.96,238.88,238.93,606599999.0
2007-04-30 22:25:00,238.94,238.99,238.93,238.975,480899999.0
2007-04-30 22:30:00,238.97,238.99,238.93,238.96,590100000.0
2007-04-30 22:35:00,238.95,238.965,238.89,238.94,294800001.0
2007-04-30 22:40:00,238.94,238.975,238.91,238.94,560000000.0
2007-04-30 22:45:00,238.94,238.95,238.9,238.93,289700000.0
2007-04-30 22:50:00,238.94,238.96,238.89,238.95,903599997.0
2007-04-30 22:55:00,238.96,238.97,238.94,238.97,295000000.0
2007-04-30 23:00:00,238.95,238.96,238.74,238.75,459300000.0
2007-04-30 23:05:00,238.75,238.89,238.68,238.89,1214900000.0
2007-04-30 23:10:00,238.89,238.89,238.78,238.81,181400000.0
2007-04-30 23:15:00,238.78,238.85,238.74,238.77,548700000.0
2007-04-30 23:20:00,238.754,238.775,238.712,238.775,759500000.0
2007-04-30 23:25:00,238.775,238.784,238.735,238.735,256400000.0
2007-04-30 23:30:00,238.775,238.785,238.66,238.735,326400000.0
2007-04-30 23:35:00,238.72,238.745,238.575,238.6,961100001.0
2007-04-30 23:40:00,238.62,238.66,238.59,238.635,458500000.0
2007-04-30 23:45:00,238.64,238.81,238.635,238.745,434300000.0
2007-04-30 23:50:00,238.745,238.75,238.64,238.695,248000000.0
2007-04-30 23:55:00,238.7,238.81,238.655,238.78,252000000.0
2007-05-01 00:00:00,238.77,238.78,238.641,238.7,279400000.0
2007-05-01 00:05:00,238.7,238.725,238.621,238.654,710000002.0
2007-05-01 00:10:00,238.647,238.825,238.616,238.805,1322900000.0
2007-05-01 00:15:00,238.805,238.84,238.77,238.805,511800000.0
2007-05-01 00:20:00,238.805,238.84,238.765,238.83,803200000.0
2007-05-01 00:25:00,238.83,238.845,238.75,238.755,286800000.0
2007-05-01 00:30:00,238.76,238.79,238.74,238.75,375900000.0
2007-05-01 00:35:00,238.745,238.76,238.7,238.75,347400000.0
2007-05-01 00:40:00,238.74,238.75,238.68,238.71,172400000.0
2007-05-01 00:45:00,238.71,238.71,238.64,238.66,348000000.0
2007-05-01 00:50:00,238.66,238.71,238.65,238.65,146400000.0
2007-05-01 00:55:00,238.65,238.7,238.65,238.69,115200000.0
2007-05-01 01:00:00,238.69,238.74,238.67,238.73,163500000.0
2007-05-01 01:05:00,238.72,238.75,238.69,238.75,173400000.0
2007-05-01 01:10:00,238.75,238.78,238.72,238.73,255700000.0
2007-05-01 01:15:00,238.73,238.76,238.72,238.76,216800000.0
2007-05-01 01:20:00,238.755,238.76,238.725,238.76,93700000.0
2007-05-01 01:25:00,238.742,238.76,238.705,238.715,264900000.0
2007-05-01 01:30:00,238.73,238.81,238.73,238.8,392100000.0
2007-05-01 01:35:00,238.8,238.94,238.8,238.82,962700000.0
2007-05-01 01:40:00,238.82,238.84,238.77,238.82,326500004.0
2007-05-01 01:45:00,238.815,238.84,238.79,238.79,61400000.0
2007-05-01 01:50:00,238.79,238.81,238.77,238.78,290400000.0
2007-05-01 01:55:00,238.8,238.87,238.78,238.85,390700000.0
2007-05-01 02:00:00,238.85,238.91,238.755,238.9,727000000.0
2007-05-01 02:05:00,238.9,238.97,238.88,238.96,1006500002.0
2007-05-01 02:10:00,238.96,239.03,238.94,238.955,995799999.0
2007-05-01 02:15:00,238.955,238.97,238.87,238.915,704000002.0
2007-05-01 02:20:00,238.915,238.93,238.87,238.89,1559799993.0
2007-05-01 02:25:00,238.91,238.96,238.91,238.92,559899999.0
2007-05-01 02:30:00,238.93,238.938,238.89,238.91,223500000.0
2007-05-01 02:35:00,238.91,238.94,238.89,238.89,192700000.0
2007-05-01 02:40:00,238.89,238.95,238.89,238.91,149300000.0
2007-05-01 02:45:00,238.91,238.93,238.9,238.92,127400000.0
2007-05-01 02:50:00,238.925,238.96,238.88,238.88,708999999.0
2007-05-01 02:55:00,238.88,238.92,238.835,238.92,760900003.0
2007-05-01 03:00:00,238.92,238.93,238.735,238.9,1442900000.0
2007-05-01 03:05:00,238.89,238.91,238.866,238.89,353700000.0
2007-05-01 03:10:00,238.89,238.94,238.89,238.94,586400000.0
2007-05-01 03:15:00,238.94,239.0,238.91,238.92,394000000.0
2007-05-01 03:20:00,238.92,238.93,238.88,238.88,613600000.0
2007-05-01 03:25:00,238.89,238.97,238.89,238.97,472799998.0
2007-05-01 03:30:00,238.96,239.0,238.92,238.97,767100000.0
2007-05-01 03:35:00,238.97,238.99,238.94,238.98,734200001.0
2007-05-01 03:40:00,238.98,239.0,238.92,238.94,971400000.0
2007-05-01 03:45:00,238.94,239.09,238.94,239.08,1162300003.0
2007-05-01 03:50:00,239.08,239.1,239.038,239.07,540899999.0
2007-05-01 03:55:00,239.07,239.12,239.07,239.1,429600000.0
2007-05-01 04:00:00,239.1,239.11,239.0,239.05,604800001.0
2007-05-01 04:05:00,239.05,239.05,239.02,239.03,122000000.0
2007-05-01 04:10:00,239.03,239.05,239.025,239.05,240700000.0
2007-05-01 04:15:00,239.06,239.1,239.05,239.09,253100000.0
2007-05-01 04:20:00,239.095,239.13,239.09,239.11,348900000.0
2007-05-01 04:25:00,239.11,239.12,239.09,239.1,86900000.0
2007-05-01 04:30:00,239.1,239.15,239.09,239.14,254900000.0
2007-05-01 04:35:00,239.14,239.15,239.1,239.11,131900000.0
2007-05-01 04:40:00,239.11,239.13,239.09,239.13,389900000.0
2007-05-01 04:45:00,239.12,239.14,239.05,239.06,430000000.0
2007-05-01 04:50:00,239.06,239.08,238.981,239.015,466500000.0
2007-05-01 04:55:00,239.065,239.07,238.993,239.055,122000000.0
2007-05-01 05:00:00,239.065,239.08,238.99,239.05,285500000.0
2007-05-01 05:05:00,239.05,239.11,239.03,239.04,140300000.0
2007-05-01 05:10:00,239.03,239.05,238.99,238.99,228000000.0
2007-05-01 05:15:00,238.99,239.05,238.99,239.04,198900000.0
2007-05-01 05:20:00,239.04,239.14,239.04,239.1,631300000.0
2007-05-01 05:25:00,239.09,239.14,239.047,239.059,440900000.0
2007-05-01 05:30:00,239.06,239.1,239.04,239.04,445800000.0
2007-05-01 05:35:00,239.04,239.07,238.99,239.07,549000000.0
2007-05-01 05:40:00,239.07,239.12,239.045,239.08,204400000.0
2007-05-01 05:45:00,239.08,239.16,239.08,239.12,344100000.0
2007-05-01 05:50:00,239.14,239.15,239.06,239.11,409500000.0
2007-05-01 05:55:00,239.11,239.11,239.04,239.05,607499998.0
2007-05-01 06:00:00,239.05,239.06,238.97,239.0,474799999.0
2007-05-01 06:05:00,239.0,239.03,238.99,239.02,91700000.0
2007-05-01 06:10:00,239.02,239.03,239.005,239.02,119100000.0
2007-05-01 06:15:00,239.02,239.04,238.985,239.01,475200000.0
2007-05-01 06:20:00,239.01,239.01,238.94,238.94,479100000.0
2007-05-01 06:25:00,238.94,238.98,238.89,238.96,638800000.0
2007-05-01 06:30:00,238.96,239.1,238.94,239.09,869200000.0
2007-05-01 06:35:00,239.09,239.09,239.04,239.045,346599999.0
2007-05-01 06:40:00,239.05,239.09,239.05,239.09,446999998.0
2007-05-01 06:45:00,239.07,239.07,239.01,239.03,505900000.0
2007-05-01 06:50:00,239.009,239.031,238.987,239.03,639200000.0
2007-05-01 06:55:00,239.04,239.07,238.995,239.07,1009299997.0
2007-05-01 07:00:00,239.08,239.08,239.05,239.07,227800000.0
2007-05-01 07:05:00,239.08,239.08,239.05,239.05,42300000.0
2007-05-01 07:10:00,239.04,239.07,239.03,239.05,430000001.0
2007-05-01 07:15:00,239.06,239.09,239.04,239.05,435600000.0
2007-05-01 07:20:00,239.07,239.09,239.06,239.075,309800000.0
2007-05-01 07:25:00,239.075,239.1,239.06,239.07,420699999.0
2007-05-01 07:30:00,239.07,239.11,239.05,239.07,368400000.0
2007-05-01 07:35:00,239.08,239.09,239.07,239.07,84600000.0
2007-05-01 07:40:00,239.07,239.11,239.06,239.1,346500000.0
2007-05-01 07:45:00,239.1,239.16,239.05,239.16,322500000.0
2007-05-01 07:50:00,239.16,239.16,239.08,239.08,379100000.0
2007-05-01 07:55:00,239.09,239.15,239.065,239.14,757900000.0
2007-05-01 08:00:00,239.145,239.18,239.06,239.08,523900000.0
2007-05-01 08:05:00,239.06,239.1,238.97,238.99,1419300000.0
2007-05-01 08:10:00,238.99,239.06,238.905,238.99,2070699998.0
2007-05-01 08:15:00,239.0,239.13,238.96,239.12,1581700000.0
2007-05-01 08:20:00,239.13,239.15,239.1,239.11,604800000.0
2007-05-01 08:25:00,239.12,239.13,239.07,239.11,675900000.0
2007-05-01 08:30:00,239.11,239.12,239.08,239.09,518500000.0
2007-05-01 08:35:00,239.09,239.21,239.08,239.14,1022300002.0
2007-05-01 08:40:00,239.14,239.18,239.14,239.16,1314899997.0
2007-05-01 08:45:00,239.16,239.28,239.15,239.18,2241300005.0
2007-05-01 08:50:00,239.18,239.25,239.14,239.2,2211600003.0
2007-05-01 08:55:00,239.21,239.34,239.17,239.29,2125199998.0
2007-05-01 09:00:00,239.29,239.33,239.255,239.31,1465099999.0
2007-05-01 09:05:00,239.31,239.33,239.25,239.3,2290200001.0
2007-05-01 09:10:00,239.29,239.29,239.19,239.27,2246699999.0
2007-05-01 09:15:00,239.27,239.28,239.205,239.23,1154400000.0
2007-05-01 09:20:00,239.24,239.38,239.14,239.18,2796800004.0
2007-05-01 09:25:00,239.17,239.27,239.16,239.25,2902000005.0
2007-05-01 09:30:00,239.22,239.25,238.96,239.09,3811500004.0
2007-05-01 09:35:00,239.09,239.19,239.06,239.16,2217800001.0
2007-05-01 09:40:00,239.16,239.26,239.14,239.24,2905362503.0
2007-05-01 09:45:00,239.24,239.27,239.2,239.25,2990900002.0
2007-05-01 09:50:00,239.24,239.29,239.17,239.26,1412000006.0
2007-05-01 09:55:00,239.26,239.3,239.25,239.25,1719300003.0
2007-05-01 10:00:00,239.25,239.35,239.24,239.26,4413400007.0
2007-05-01 10:05:00,239.27,239.32,239.25,239.31,1821400005.0
2007-05-01 10:10:00,239.31,239.35,239.18,239.22,2430400001.0
2007-05-01 10:15:00,239.22,239.29,239.21,239.27,3568200024.0
2007-05-01 10:20:00,239.27,239.35,239.235,239.25,3128199983.0
2007-05-01 10:25:00,239.25,239.3,239.18,239.2,3425100003.0
2007-05-01 10:30:00,239.21,239.39,239.13,239.39,4455900004.0
2007-05-01 10:35:00,239.38,239.39,239.27,239.3,2344200004.0
2007-05-01 10:40:00,239.3,239.39,239.29,239.365,1309519384.0
2007-05-01 10:45:00,239.34,239.37,239.27,239.29,2535287500.0
2007-05-01 10:50:00,239.28,239.42,239.24,239.35,4201000000.0
2007-05-01 10:55:00,239.35,239.35,239.23,239.26,3614700001.0
2007-05-01 11:00:00,239.25,239.28,239.226,239.24,2366599999.0
2007-05-01 11:05:00,239.26,239.28,239.21,239.28,1968200019.0
2007-05-01 11:10:00,239.28,239.33,239.26,239.3,1461299995.0
2007-05-01 11:15:00,239.3,239.33,239.27,239.29,1976799996.0
2007-05-01 11:20:00,239.29,239.32,239.26,239.29,1906599997.0
2007-05-01 11:25:00,239.28,239.35,239.255,239.255,2208200001.0
2007-05-01 11:30:00,239.26,239.26,239.15,239.2,3885999993.0
2007-05-01 11:35:00,239.19,239.25,239.19,239.22,2155000000.0
2007-05-01 11:40:00,239.22,239.27,239.17,239.26,1721399998.0
2007-05-01 11:45:00,239.27,239.29,239.21,239.24,2140100020.0
2007-05-01 11:50:00,239.25,239.35,239.235,239.35,1460500008.0
2007-05-01 11:55:00,239.35,239.41,239.35,239.36,1318199995.0
2007-05-01 12:00:00,239.37,239.47,239.36,239.46,1608200002.0
2007-05-01 12:05:00,239.47,239.51,239.42,239.43,1657203738.0
2007-05-01 12:10:00,239.43,239.51,239.41,239.49,1066600002.0
2007-05-01 12:15:00,239.48,239.55,239.45,239.55,788962500.0
2007-05-01 12:20:00,239.55,239.6,239.43,239.48,4545525009.0
2007-05-01 12:25:00,239.48,239.48,239.4,239.42,3799500010.0
2007-05-01 12:30:00,239.42,239.49,239.37,239.45,3854399988.0
2007-05-01 12:35:00,239.46,239.68,239.45,239.535,5412112490.0
2007-05-01 12:40:00,239.54,239.56,239.45,239.475,3372299986.0
2007-05-01 12:45:00,239.475,239.58,239.475,239.56,1531399998.0
2007-05-01 12:50:00,239.57,239.6,239.52,239.54,2724600011.0
2007-05-01 12:55:00,239.55,239.66,239.51,239.51,4110600009.0
2007-05-01 13:00:00,239.51,239.56,239.47,239.54,1955100000.0
2007-05-01 13:05:00,239.56,239.66,239.56,239.63,2389099990.0
2007-05-01 13:10:00,239.63,239.64,239.56,239.56,1789699995.0
2007-05-01 13:15:00,239.55,239.62,239.54,239.56,2799700001.0
2007-05-01 13:20:00,239.56,239.59,239.5,239.53,3149200004.0
2007-05-01 13:25:00,239.53,239.62,239.52,239.62,1615999999.0
2007-05-01 13:30:00,239.63,239.75,239.58,239.67,1818612499.0
2007-05-01 13:35:00,239.67,239.69,239.62,239.65,1586000002.0
2007-05-01 13:40:00,239.65,239.71,239.65,239.7,2565900022.0
2007-05-01 13:45:00,239.7,239.73,239.64,239.65,2408399994.0
2007-05-01 13:50:00,239.65,239.66,239.605,239.65,1899900000.0
2007-05-01 13:55:00,239.65,239.77,239.62,239.7,3498099998.0
2007-05-01 14:00:00,239.7,239.74,239.63,239.68,2247100011.0
2007-05-01 14:05:00,239.68,239.71,239.67,239.7,887500000.0
2007-05-01 14:10:00,239.71,239.73,239.61,239.63,2871000002.0
2007-05-01 14:15:00,239.63,239.63,239.5,239.5,2189300000.0
2007-05-01 14:20:00,239.5,239.62,239.48,239.56,4038400004.0
2007-05-01 14:25:00,239.56,239.66,239.55,239.6,4391799991.0
2007-05-01 14:30:00,239.61,239.75,239.57,239.64,4591100016.0
2007-05-01 14:35:00,239.64,239.66,239.58,239.59,2478800003.0
2007-05-01 14:40:00,239.59,239.59,239.53,239.55,1660200001.0
2007-05-01 14:45:00,239.53,239.61,239.52,239.59,2576499990.0
2007-05-01 14:50:00,239.59,239.6,239.53,239.55,1821300000.0
2007-05-01 14:55:00,239.53,239.57,239.44,239.46,2824499988.0
2007-05-01 15:00:00,239.47,239.49,239.37,239.445,8103100020.0
2007-05-01 15:05:00,239.445,239.5,239.34,239.49,6633800007.0
2007-05-01 15:10:00,239.49,239.5,239.215,239.245,6239100019.0
2007-05-01 15:15:00,239.24,239.26,238.93,238.97,5658499998.0
2007-05-01 15:20:00,238.97,239.11,238.94,239.08,6530499973.0
2007-05-01 15:25:00,239.08,239.14,239.06,239.12,4429999987.0
2007-05-01 15:30:00,239.12,239.165,239.08,239.12,3490299995.0
2007-05-01 15:35:00,239.12,239.15,239.02,239.11,3621599985.0
2007-05-01 15:40:00,239.11,239.13,239.05,239.07,3519799999.0
2007-05-01 15:45:00,239.08,239.13,239.05,239.1,5483499978.0
2007-05-01 15:50:00,239.1,239.14,239.05,239.05,2434499995.0
2007-05-01 15:55:00,239.05,239.11,238.94,238.94,2382200003.0
2007-05-01 16:00:00,238.93,239.26,238.93,239.21,4891300000.0
2007-05-01 16:05:00,239.185,239.41,239.17,239.3,6591000013.0
2007-05-01 16:10:00,239.31,239.35,239.1,239.11,7224899980.0
2007-05-01 16:15:00,239.12,239.31,239.12,239.26,3845399993.0
2007-05-01 16:20:00,239.26,239.39,239.2,239.25,5321262493.0
2007-05-01 16:25:00,239.25,239.28,239.15,239.2,3611100005.0
2007-05-01 16:30:00,239.2,239.26,239.17,239.24,3612399998.0
2007-05-01 16:35:00,239.25,239.29,239.17,239.27,3410400001.0
2007-05-01 16:40:00,239.26,239.36,239.22,239.24,6149000008.0
2007-05-01 16:45:00,239.25,239.35,239.23,239.29,4902699992.0
2007-05-01 16:50:00,239.3,239.33,239.07,239.24,4293200002.0
2007-05-01 16:55:00,239.24,239.38,239.18,239.38,5449400004.0
2007-05-01 17:00:00,239.38,239.38,239.23,239.25,3869000008.0
2007-05-01 17:05:00,239.24,239.29,239.18,239.25,1831800000.0
2007-05-01 17:10:00,239.25,239.3,239.25,239.28,1385899999.0
2007-05-01 17:15:00,239.27,239.48,239.25,239.44,4649800000.0
2007-05-01 17:20:00,239.43,239.6,239.43,239.47,3384699999.0
2007-05-01 17:25:00,239.47,239.51,239.4,239.49,2786200003.0
2007-05-01 17:30:00,239.49,239.51,239.41,239.44,1179700001.0
2007-05-01 17:35:00,239.44,239.47,239.37,239.39,2814100002.0
2007-05-01 17:40:00,239.39,239.47,239.37,239.46,3654499995.0
2007-05-01 17:45:00,239.46,239.5,239.43,239.47,2824200004.0
2007-05-01 17:50:00,239.47,239.55,239.44,239.5,3246199999.0
2007-05-01 17:55:00,239.5,239.5,239.39,239.4,1821099998.0
2007-05-01 18:00:00,239.4,239.47,239.33,239.34,2703399997.0
2007-05-01 18:05:00,239.35,239.43,239.35,239.4,994899998.0
2007-05-01 18:10:00,239.4,239.41,239.31,239.38,2685600002.0
2007-05-01 18:15:00,239.39,239.41,239.33,239.39,1057500000.0
2007-05-01 18:20:00,239.39,239.4,239.27,239.34,1958700000.0
2007-05-01 18:25:00,239.33,239.4,239.32,239.36,1078300001.0
2007-05-01 18:30:00,239.38,239.4,239.34,239.36,935600000.0
2007-05-01 18:35:00,239.36,239.39,239.28,239.29,913400001.0
2007-05-01 18:40:00,239.3,239.36,239.27,239.3,1839500001.0
2007-05-01 18:45:00,239.29,239.39,239.29,239.36,1836100007.0
2007-05-01 18:50:00,239.37,239.48,239.36,239.39,1520100002.0
2007-05-01 18:55:00,239.39,239.41,239.34,239.4,1084800000.0
2007-05-01 19:00:00,239.4,239.47,239.37,239.45,1828199996.0
2007-05-01 19:05:00,239.45,239.48,239.38,239.42,1924499998.0
2007-05-01 19:10:00,239.4,239.43,239.38,239.38,573700001.0
2007-05-01 19:15:00,239.38,239.39,239.35,239.35,503200000.0
2007-05-01 19:20:00,239.35,239.4,239.33,239.33,998500000.0
2007-05-01 19:25:00,239.33,239.35,239.32,239.34,338300000.0
2007-05-01 19:30:00,239.33,239.42,239.32,239.39,1073000000.0
2007-05-01 19:35:00,239.39,239.48,239.39,239.42,1207900005.0
2007-05-01 19:40:00,239.42,239.43,239.37,239.41,715500009.0
2007-05-01 19:45:00,239.41,239.43,239.4,239.41,584700001.0
2007-05-01 19:50:00,239.4,239.42,239.38,239.4,581000002.0
2007-05-01 19:55:00,239.4,239.47,239.39,239.46,1281899999.0
2007-05-01 20:00:00,239.47,239.48,239.41,239.42,493300000.0
2007-05-01 20:05:00,239.42,239.44,239.37,239.39,535600000.0
2007-05-01 20:10:00,239.39,239.41,239.342,239.38,567400000.0
2007-05-01 20:15:00,239.39,239.39,239.27,239.32,945500000.0
2007-05-01 20:20:00,239.32,239.39,239.29,239.39,1120700001.0
2007-05-01 20:25:00,239.38,239.38,239.32,239.37,674499999.0
2007-05-01 20:30:00,239.37,239.38,239.34,239.36,845700000.0
2007-05-01 20:35:00,239.36,239.42,239.345,239.39,780199998.0
2007-05-01 20:40:00,239.39,239.4,239.36,239.36,457600000.0
2007-05-01 20:45:00,239.36,239.4,239.36,239.38,519000000.0
2007-05-01 20:50:00,239.38,239.43,239.36,239.41,395300000.0
2007-05-01 20:55:00,239.4,239.44,239.3,239.34,2200900005.0
2007-05-01 21:00:00,239.35,239.39,239.31,239.36,1717799998.0
2007-05-01 21:05:00,239.36,239.37,239.291,239.323,794900000.0
2007-05-01 21:10:00,239.35,239.45,239.33,239.43,1047500000.0
2007-05-01 21:15:00,239.43,239.49,239.42,239.47,874200000.0
2007-05-01 21:20:00,239.46,239.48,239.41,239.43,1104000004.0
2007-05-01 21:25:00,239.43,239.43,239.35,239.38,583300001.0
2007-05-01 21:30:00,239.39,239.39,239.36,239.38,438000001.0
2007-05-01 21:35:00,239.39,239.41,239.35,239.35,312600000.0
2007-05-01 21:40:00,239.36,239.38,239.31,239.34,507800000.0
2007-05-01 21:45:00,239.34,239.35,239.3,239.31,316000000.0
2007-05-01 21:50:00,239.31,239.34,239.28,239.34,713600000.0
2007-05-01 21:55:00,239.34,239.41,239.34,239.4,1038000000.0
2007-05-01 22:00:00,239.4,239.41,239.352,239.4,293100000.0
2007-05-01 22:05:00,239.4,239.42,239.36,239.41,135700000.0
2007-05-01 22:10:00,239.385,239.46,239.369,239.46,118000000.0
2007-05-01 22:15:00,239.46,239.48,239.437,239.48,162600000.0
2007-05-01 22:20:00,239.437,239.52,239.42,239.52,607499999.0
2007-05-01 22:25:00,239.52,239.54,239.49,239.49,483100000.0
2007-05-01 22:30:00,239.5,239.54,239.49,239.49,395600000.0
2007-05-01 22:35:00,239.48,239.51,239.44,239.46,734100002.0
2007-05-01 22:40:00,239.45,239.46,239.394,239.46,207900000.0
2007-05-01 22:45:00,239.46,239.5,239.45,239.5,48800000.0
2007-05-01 22:50:00,239.5,239.5,239.45,239.49,239000000.0
2007-05-01 22:55:00,239.48,239.53,239.45,239.53,543700000.0
2007-05-01 23:00:00,239.55,239.56,239.42,239.45,146200000.0
2007-05-01 23:05:00,239.41,239.44,239.36,239.4,399100000.0
2007-05-01 23:10:00,239.41,239.41,239.28,239.35,178500000.0
2007-05-01 23:15:00,239.35,239.41,239.33,239.38,163800000.0
2007-05-01 23:20:00,239.39,239.42,239.38,239.39,102300000.0
2007-05-01 23:25:00,239.39,239.45,239.31,239.31,250600000.0
2007-05-01 23:30:00,239.31,239.36,239.26,239.3,489600000.0
2007-05-01 23:35:00,239.3,239.36,239.27,239.3,536800000.0
2007-05-01 23:40:00,239.31,239.32,239.28,239.28,104800000.0
2007-05-01 23:45:00,239.28,239.35,239.241,239.35,130000000.0
2007-05-01 23:50:00,239.355,239.37,239.31,239.32,159700000.0
2007-05-01 23:55:00,239.33,239.373,239.288,239.31,359300000.0
2007-05-02 00:00:00,239.31,239.46,239.265,239.43,406500000.0
2007-05-02 00:05:00,239.43,239.44,239.4,239.44,150400000.0
2007-05-02 00:10:00,239.44,239.49,239.43,239.44,625300000.0
2007-05-02 00:15:00,239.45,239.48,239.45,239.47,135200000.0
2007-05-02 00:20:00,239.47,239.5,239.46,239.48,358800000.0
2007-05-02 00:25:00,239.49,239.54,239.47,239.52,772999999.0
2007-05-02 00:30:00,239.52,239.53,239.45,239.52,776899996.0
2007-05-02 00:35:00,239.51,239.52,239.46,239.47,338900000.0
2007-05-02 00:40:00,239.47,239.47,239.41,239.43,397200000.0
2007-05-02 00:45:00,239.44,239.48,239.401,239.47,459900000.0
2007-05-02 00:50:00,239.47,239.47,239.33,239.35,623300000.0
2007-05-02 00:55:00,239.35,239.41,239.34,239.36,226400000.0
2007-05-02 01:00:00,239.36,239.47,239.31,239.44,1263500000.0
2007-05-02 01:05:00,239.44,239.44,239.29,239.35,1367400001.0
2007-05-02 01:10:00,239.35,239.35,239.29,239.31,387000000.0
2007-05-02 01:15:00,239.31,239.4,239.31,239.38,594399998.0
2007-05-02 01:20:00,239.38,239.44,239.36,239.42,741200000.0
2007-05-02 01:25:00,239.425,239.45,239.4,239.41,310300000.0
2007-05-02 01:30:00,239.42,239.43,239.38,239.41,564300000.0
2007-05-02 01:35:00,239.41,239.53,239.4,239.475,308499999.0
2007-05-02 01:40:00,239.48,239.52,239.46,239.505,315400000.0
2007-05-02 01:45:00,239.515,239.54,239.41,239.515,577200000.0
2007-05-02 01:50:00,239.52,239.53,239.345,239.38,1029400000.0
2007-05-02 01:55:00,239.39,239.42,239.35,239.37,838700000.0
2007-05-02 02:00:00,239.375,239.41,239.31,239.4,1596599999.0
2007-05-02 02:05:00,239.4,239.425,239.34,239.41,1363500000.0
2007-05-02 02:10:00,239.41,239.43,239.34,239.37,867399998.0
2007-05-02 02:15:00,239.37,239.44,239.37,239.42,428600000.0
2007-05-02 02:20:00,239.41,239.44,239.39,239.43,657600000.0
2007-05-02 02:25:00,239.43,239.44,239.38,239.38,209300000.0
2007-05-02 02:30:00,239.39,239.4,239.35,239.355,243200000.0
2007-05-02 02:35:00,239.36,239.41,239.2,239.39,2321299998.0
2007-05-02 02:40:00,239.39,239.47,239.34,239.46,2152700004.0
2007-05-02 02:45:00,239.455,239.47,239.425,239.44,855300000.0
2007-05-02 02:50:00,239.44,239.55,239.435,239.53,1413999999.0
2007-05-02 02:55:00,239.49,239.55,239.46,239.49,1553699996.0
2007-05-02 03:00:00,239.5,239.52,239.45,239.46,961300000.0
2007-05-02 03:05:00,239.48,239.5,239.46,239.49,472800001.0
2007-05-02 03:10:00,239.49,239.57,239.38,239.41,2780000001.0
2007-05-02 03:15:00,239.41,239.45,239.4,239.45,2193599991.0
2007-05-02 03:20:00,239.46,239.515,239.44,239.49,1325800000.0
2007-05-02 03:25:00,239.49,239.59,239.425,239.5,2310800001.0
2007-05-02 03:30:00,239.52,239.56,239.445,239.56,2457199995.0
2007-05-02 03:35:00,239.56,239.565,239.45,239.49,2103600001.0
2007-05-02 03:40:00,239.49,239.56,239.47,239.52,870100000.0
2007-05-02 03:45:00,239.515,239.555,239.49,239.515,1224800000.0
2007-05-02 03:50:00,239.53,239.595,239.48,239.565,882200002.0
2007-05-02 03:55:00,239.565,239.585,239.5,239.53,1218099992.0
2007-05-02 04:00:00,239.54,239.55,239.49,239.5,945900000.0
2007-05-02 04:05:00,239.49,239.5,239.32,239.43,4228599982.0
2007-05-02 04:10:00,239.435,239.46,239.37,239.37,1804900000.0
2007-05-02 04:15:00,239.37,239.38,239.23,239.3,2363599991.0
2007-05-02 04:20:00,239.29,239.32,239.22,239.32,2113999992.0
2007-05-02 04:25:00,239.32,239.37,239.31,239.37,857499995.0
2007-05-02 04:30:00,239.37,239.4,239.32,239.36,1260899997.0
2007-05-02 04:35:00,239.35,239.37,239.33,239.36,709900000.0
2007-05-02 04:40:00,239.35,239.37,239.33,239.355,485600001.0
2007-05-02 04:45:00,239.36,239.38,239.32,239.35,673100000.0
2007-05-02 04:50:00,239.35,239.38,239.309,239.319,504000000.0
2007-05-02 04:55:00,239.36,239.385,239.297,239.38,1091100002.0
2007-05-02 05:00:00,239.37,239.4,239.35,239.36,404700001.0
2007-05-02 05:05:00,239.36,239.38,239.33,239.36,509800000.0
2007-05-02 05:10:00,239.36,239.36,239.27,239.325,848199997.0
2007-05-02 05:15:00,239.325,239.35,239.26,239.27,1695200000.0
2007-05-02 05:20:00,239.27,239.28,239.23,239.26,1474200002.0
2007-05-02 05:25:00,239.26,239.31,239.24,239.29,921899999.0
2007-05-02 05:30:00,239.3,239.4,239.26,239.305,1505200000.0
2007-05-02 05:35:00,239.31,239.32,239.21,239.29,1898499999.0
2007-05-02 05:40:00,239.29,239.58,239.24,239.47,2791100003.0
2007-05-02 05:45:00,239.47,239.5,239.415,239.46,2851099999.0
2007-05-02 05:50:00,239.46,239.48,239.42,239.455,1549299998.0
2007-05-02 05:55:00,239.455,239.48,239.43,239.44,982500001.0
2007-05-02 06:00:00,239.44,239.45,239.38,239.41,863800001.0
2007-05-02 06:05:00,239.41,239.48,239.4,239.45,945800001.0
2007-05-02 06:10:00,239.46,239.46,239.4,239.4,672100004.0
2007-05-02 06:15:00,239.39,239.47,239.315,239.34,1412800000.0
2007-05-02 06:20:00,239.335,239.42,239.3,239.39,1249499999.0
2007-05-02 06:25:00,239.39,239.42,239.36,239.38,457100000.0
2007-05-02 06:30:00,239.375,239.38,239.285,239.33,1216900001.0
2007-05-02 06:35:00,239.33,239.35,239.28,239.3,1082099995.0
2007-05-02 06:40:00,239.3,239.37,239.29,239.36,1102900003.0
2007-05-02 06:45:00,239.36,239.38,239.325,239.36,585300002.0
2007-05-02 06:50:00,239.36,239.45,239.34,239.42,1281600003.0
2007-05-02 06:55:00,239.42,239.44,239.32,239.32,1452400000.0
2007-05-02 07:00:00,239.32,239.39,239.27,239.3,592699999.0
2007-05-02 07:05:00,239.3,239.31,239.27,239.29,96400000.0
2007-05-02 07:10:00,239.3,239.32,239.266,239.278,228500000.0
2007-05-02 07:15:00,239.3,239.32,239.28,239.32,603799999.0
2007-05-02 07:20:00,239.32,239.33,239.24,239.24,757299999.0
2007-05-02 07:25:00,239.24,239.26,239.2,239.23,1083899996.0
2007-05-02 07:30:00,239.24,239.32,239.24,239.29,878300000.0
2007-05-02 07:35:00,239.29,239.29,239.17,239.18,1742199997.0
2007-05-02 07:40:00,239.19,239.31,239.19,239.28,1509799999.0
2007-05-02 07:45:00,239.28,239.28,239.07,239.1,2477599997.0
2007-05-02 07:50:00,239.1,239.205,238.955,238.97,4762599985.0
2007-05-02 07:55:00,238.97,239.04,238.425,238.72,3955900000.0
2007-05-02 08:00:00,238.72,238.98,238.6,238.945,4705300000.0
2007-05-02 08:05:00,238.95,239.02,238.845,238.85,1993200002.0
2007-05-02 08:10:00,238.84,238.94,238.7,238.92,3057900004.0
2007-05-02 08:15:00,238.92,239.15,238.92,239.05,3088099998.0
2007-05-02 08:20:00,239.05,239.16,238.98,239.055,2339200000.0
2007-05-02 08:25:00,239.055,239.15,239.04,239.07,2030199999.0
2007-05-02 08:30:00,239.06,239.16,239.05,239.12,1265199994.0
2007-05-02 08:35:00,239.13,239.165,238.96,239.03,4429699988.0
2007-05-02 08:40:00,239.03,239.03,238.96,238.98,2417500009.0
2007-05-02 08:45:00,238.98,239.085,238.97,239.055,1668900000.0
2007-05-02 08:50:00,239.055,239.115,239.005,239.025,2659499996.0
2007-05-02 08:55:00,239.03,239.055,238.97,239.035,4639199989.0
2007-05-02 09:00:00,239.03,239.1,238.93,239.09,4134699979.0
2007-05-02 09:05:00,239.09,239.09,238.97,238.97,3555500002.0
2007-05-02 09:10:00,238.96,239.0,238.86,238.93,4304000001.0
2007-05-02 09:15:00,238.93,239.11,238.915,239.065,3431600003.0
2007-05-02 09:20:00,239.07,239.135,238.99,238.99,2989000000.0
2007-05-02 09:25:00,238.99,239.02,238.9,238.9,4818099985.0
2007-05-02 09:30:00,238.91,238.95,238.84,238.92,3826899995.0
2007-05-02 09:35:00,238.93,239.0,238.91,238.98,2822300005.0
2007-05-02 09:40:00,238.985,239.17,238.98,239.04,3542400010.0
2007-05-02 09:45:00,239.04,239.065,238.98,239.03,1638399997.0
2007-05-02 09:50:00,239.01,239.02,238.91,238.91,2457299998.0
2007-05-02 09:55:00,238.91,239.075,238.91,239.035,3616099992.0
2007-05-02 10:00:00,239.05,239.11,238.99,239.11,3376100003.0
2007-05-02 10:05:00,239.11,239.24,239.07,239.22,3153099996.0
2007-05-02 10:10:00,239.22,239.25,239.01,239.08,3669200000.0
2007-05-02 10:15:00,239.08,239.16,239.07,239.09,2641300004.0
2007-05-02 10:20:00,239.09,239.215,239.08,239.19,2097399998.0
2007-05-02 10:25:00,239.18,239.22,239.12,239.19,2582200001.0
2007-05-02 10:30:00,239.19,239.215,239.08,239.195,3130000005.0
2007-05-02 10:35:00,239.19,239.3,239.17,239.28,3580400009.0
2007-05-02 10:40:00,239.28,239.495,239.23,239.48,3686399991.0
2007-05-02 10:45:00,239.48,239.49,239.25,239.285,3530699998.0
2007-05-02 10:50:00,239.28,239.36,239.24,239.36,2654299999.0
2007-05-02 10:55:00,239.36,239.58,239.355,239.43,5308600020.0
2007-05-02 11:00:00,239.42,239.47,239.37,239.405,3200799995.0
2007-05-02 11:05:00,239.39,239.47,239.38,239.44,2430700001.0
2007-05-02 11:10:00,239.44,239.44,239.335,239.35,1699799999.0
2007-05-02 11:15:00,239.36,239.4,239.35,239.36,1235699998.0
2007-05-02 11:20:00,239.36,239.53,239.36,239.48,2040499999.0
2007-05-02 11:25:00,239.48,239.55,239.4,239.405,3218950927.0
2007-05-02 11:30:00,239.405,239.41,239.255,239.34,3948100001.0
2007-05-02 11:35:00,239.35,239.39,239.315,239.34,2882900012.0
2007-05-02 11:40:00,239.34,239.38,239.26,239.36,4808000013.0
2007-05-02 11:45:00,239.35,239.4,239.31,239.35,4962100025.0
2007-05-02 11:50:00,239.35,239.46,239.35,239.46,3702300028.0
2007-05-02 11:55:00,239.46,239.495,239.39,239.42,6757600051.0
2007-05-02 12:00:00,239.42,239.47,239.39,239.46,3238000008.0
2007-05-02 12:05:00,239.46,239.51,239.405,239.45,3995600010.0
2007-05-02 12:10:00,239.45,239.505,239.41,239.425,2998400022.0
2007-05-02 12:15:00,239.42,239.43,239.38,239.41,2051700003.0
2007-05-02 12:20:00,239.41,239.46,239.39,239.43,1322900002.0
2007-05-02 12:25:00,239.43,239.46,239.33,239.34,4139000011.0
2007-05-02 12:30:00,239.34,239.37,239.26,239.35,5168900015.0
2007-05-02 12:35:00,239.36,239.39,239.29,239.38,4098400048.0
2007-05-02 12:40:00,239.375,239.38,239.29,239.325,3324200013.0
2007-05-02 12:45:00,239.33,239.33,239.22,239.26,4753800010.0
2007-05-02 12:50:00,239.26,239.295,239.21,239.25,5335800002.0
2007-05-02 12:55:00,239.26,239.28,239.13,239.18,7890100011.0
2007-05-02 13:00:00,239.19,239.23,239.095,239.2,7528600012.0
2007-05-02 13:05:00,239.21,239.235,239.15,239.215,5535800001.0
2007-05-02 13:10:00,239.215,239.29,239.16,239.18,4020599981.0
2007-05-02 13:15:00,239.18,239.25,239.07,239.24,5738599999.0
2007-05-02 13:20:00,239.24,239.24,239.18,239.23,5143399979.0
2007-05-02 13:25:00,239.23,239.34,239.19,239.325,5038200000.0
2007-05-02 13:30:00,239.305,239.355,239.27,239.28,3747599994.0
2007-05-02 13:35:00,239.29,239.3,239.195,239.2,5480000000.0
2007-05-02 13:40:00,239.2,239.32,239.2,239.32,3717400001.0
2007-05-02 13:45:00,239.32,239.36,239.27,239.36,2712900002.0
2007-05-02 13:50:00,239.36,239.46,239.33,239.43,3527500018.0
2007-05-02 13:55:00,239.43,239.44,239.325,239.325,1955600000.0
2007-05-02 14:00:00,239.32,239.325,239.18,239.21,4710000028.0
2007-05-02 14:05:00,239.21,239.26,239.19,239.22,4326500001.0
2007-05-02 14:10:00,239.24,239.34,239.24,239.28,2995399994.0
2007-05-02 14:15:00,239.3,239.33,239.125,239.26,5471500007.0
2007-05-02 14:20:00,239.26,239.3,239.16,239.25,8026900019.0
2007-05-02 14:25:00,239.26,239.305,239.2,239.22,6311900010.0
2007-05-02 14:30:00,239.23,239.26,239.17,239.19,4593099993.0
2007-05-02 14:35:00,239.19,239.195,239.045,239.05,5429499992.0
2007-05-02 14:40:00,239.045,239.12,238.97,239.04,6317999992.0
2007-05-02 14:45:00,239.04,239.06,238.98,239.01,6489599978.0
2007-05-02 14:50:00,239.01,239.16,239.0,239.12,7000000031.0
2007-05-02 14:55:00,239.12,239.13,238.98,239.025,3625099990.0
2007-05-02 15:00:00,239.025,239.16,238.97,239.03,7122000007.0
2007-05-02 15:05:00,239.03,239.07,238.98,239.04,5540700013.0
2007-05-02 15:10:00,239.035,239.08,239.02,239.07,3992200003.0
2007-05-02 15:15:00,239.06,239.11,239.01,239.03,5208700016.0
2007-05-02 15:20:00,239.01,239.07,238.95,238.98,8185800025.0
2007-05-02 15:25:00,238.98,239.06,238.96,239.04,4207200006.0
2007-05-02 15:30:00,239.04,239.06,238.955,238.97,4592800019.0
2007-05-02 15:35:00,238.99,239.04,238.915,238.925,5423300040.0
2007-05-02 15:40:00,238.925,239.02,238.87,239.0,7269400065.0
2007-05-02 15:45:00,239.0,239.025,238.98,239.0,5517500047.0
2007-05-02 15:50:00,238.99,239.13,238.98,239.1,4075700020.0
2007-05-02 15:55:00,239.1,239.11,238.93,238.93,5091500022.0
2007-05-02 16:00:00,238.91,239.09,238.9,239.0,8028400027.0
2007-05-02 16:05:00,239.01,239.07,238.94,238.96,9063900040.0
2007-05-02 16:10:00,238.98,239.01,238.89,238.965,5318100006.0
2007-05-02 16:15:00,238.965,239.02,238.93,238.985,7139900010.0
2007-05-02 16:20:00,238.99,239.0,238.85,238.915,5135399996.0
2007-05-02 16:25:00,238.915,239.01,238.86,238.98,6848600007.0
2007-05-02 16:30:00,238.98,239.03,238.915,238.945,8694500035.0
2007-05-02 16:35:00,238.945,239.07,238.945,239.03,7144300011.0
2007-05-02 16:40:00,239.03,239.08,238.99,239.01,5193700007.0
2007-05-02 16:45:00,239.01,239.06,238.99,239.03,5209200008.0
2007-05-02 16:50:00,239.03,239.08,238.99,239.05,5891500022.0
2007-05-02 16:55:00,239.05,239.1,239.0,239.02,5667100018.0
2007-05-02 17:00:00,239.01,239.08,238.91,238.94,5459600022.0
2007-05-02 17:05:00,238.94,239.02,238.9,238.945,5340700014.0
2007-05-02 17:10:00,238.94,239.04,238.93,238.99,3471100013.0
2007-05-02 17:15:00,238.99,239.01,238.87,238.96,6670900065.0
2007-05-02 17:20:00,238.96,238.98,238.845,238.89,6139600058.0
2007-05-02 17:25:00,238.89,239.05,238.87,239.02,7811900008.0
2007-05-02 17:30:00,239.02,239.07,239.01,239.015,4546900001.0
2007-05-02 17:35:00,239.0,239.02,238.92,238.97,5001499992.0
2007-05-02 17:40:00,238.97,239.03,238.86,238.9,5987799988.0
2007-05-02 17:45:00,238.9,238.97,238.89,238.93,4318300018.0
2007-05-02 17:50:00,238.93,238.99,238.9,238.96,2975300015.0
2007-05-02 17:55:00,238.96,239.055,238.96,239.01,3102199991.0
2007-05-02 18:00:00,239.01,239.06,238.97,239.0,1478200005.0
2007-05-02 18:05:00,239.0,239.16,238.96,239.12,4045800004.0
2007-05-02 18:10:00,239.12,239.17,239.1,239.155,4543200010.0
2007-05-02 18:15:00,239.155,239.21,239.13,239.195,3289100014.0
2007-05-02 18:20:00,239.21,239.24,239.18,239.22,2354100001.0
2007-05-02 18:25:00,239.2,239.23,239.13,239.135,3515199978.0
2007-05-02 18:30:00,239.135,239.18,239.11,239.14,2182399997.0
2007-05-02 18:35:00,239.14,239.15,239.09,239.09,2943500015.0
2007-05-02 18:40:00,239.09,239.12,239.06,239.09,2384300014.0
2007-05-02 18:45:00,239.09,239.1,238.98,239.0,4333200001.0
2007-05-02 18:50:00,238.99,239.06,238.99,239.01,1825500006.0
2007-05-02 18:55:00,239.02,239.03,238.97,238.99,2055800017.0
2007-05-02 19:00:00,239.0,239.03,238.97,239.018,1637699999.0
2007-05-02 19:05:00,239.02,239.05,238.93,238.96,2097199995.0
2007-05-02 19:10:00,238.96,238.98,238.92,238.94,1663800003.0
2007-05-02 19:15:00,238.907,238.95,238.896,238.94,1198299996.0
2007-05-02 19:20:00,238.94,239.01,238.94,239.01,364700000.0
2007-05-02 19:25:00,239.01,239.03,238.977,238.99,1168299996.0
2007-05-02 19:30:00,238.98,238.99,238.95,238.98,1274700007.0
2007-05-02 19:35:00,238.98,239.01,238.96,238.985,648100000.0
2007-05-02 19:40:00,238.98,239.02,238.955,239.02,2030699999.0
2007-05-02 19:45:00,239.02,239.03,239.0,239.01,595799995.0
2007-05-02 19:50:00,239.01,239.02,238.97,238.99,491400001.0
2007-05-02 19:55:00,239.01,239.01,238.98,239.0,272400000.0
2007-05-02 20:00:00,239.0,239.06,239.0,239.06,1081899999.0
2007-05-02 20:05:00,239.05,239.07,239.02,239.04,1486000007.0
2007-05-02 20:10:00,239.04,239.06,239.0,239.05,1745600008.0
2007-05-02 20:15:00,239.05,239.07,239.004,239.05,1017699996.0
2007-05-02 20:20:00,239.05,239.09,239.05,239.06,1995599993.0
2007-05-02 20:25:00,239.06,239.1,239.04,239.06,3182000008.0
2007-05-02 20:30:00,239.07,239.08,239.04,239.06,1381299999.0
2007-05-02 20:35:00,239.06,239.09,239.04,239.055,1314900000.0
2007-05-02 20:40:00,239.07,239.07,238.98,238.98,1332799996.0
2007-05-02 20:45:00,239.0,239.06,238.99,239.02,2631000011.0
2007-05-02 20:50:00,239.02,239.04,238.97,238.97,766600001.0
2007-05-02 20:55:00,238.97,239.0,238.91,238.98,1614300002.0
2007-05-02 21:00:00,238.98,238.98,238.858,238.92,1524999999.0
2007-05-02 21:05:00,238.92,238.93,238.88,238.91,1077299999.0
2007-05-02 21:10:00,238.91,238.91,238.88,238.88,821500001.0
2007-05-02 21:15:00,238.9,238.905,238.88,238.88,386500000.0
2007-05-02 21:20:00,238.88,238.88,238.83,238.86,604000003.0
2007-05-02 21:25:00,238.86,238.88,238.84,238.88,552500000.0
2007-05-02 21:30:00,238.88,238.9,238.83,238.86,1078500001.0
2007-05-02 21:35:00,238.86,238.89,238.85,238.88,487700000.0
2007-05-02 21:40:00,238.88,238.91,238.87,238.9,1305699998.0
2007-05-02 21:45:00,238.9,238.9,238.84,238.85,701300000.0
2007-05-02 21:50:00,238.85,238.88,238.83,238.85,1196599997.0
2007-05-02 21:55:00,238.85,238.9,238.84,238.88,809900000.0
2007-05-02 22:00:00,238.88,238.89,238.83,238.84,703200006.0
2007-05-02 22:05:00,238.85,238.9,238.835,238.89,1115300004.0
2007-05-02 22:10:00,238.854,238.92,238.854,238.92,668500003.0
2007-05-02 22:15:00,238.92,238.98,238.88,238.98,1020800001.0
2007-05-02 22:20:00,238.99,238.99,238.945,238.97,992700006.0
2007-05-02 22:25:00,238.97,238.98,238.915,238.98,628799999.0
2007-05-02 22:30:00,238.98,239.0,238.93,238.96,618500000.0
2007-05-02 22:35:00,238.96,238.975,238.93,238.96,491099998.0
2007-05-02 22:40:00,238.96,239.03,238.96,239.02,685500005.0
2007-05-02 22:45:00,239.04,239.06,239.01,239.045,623099999.0
2007-05-02 22:50:00,239.045,239.065,238.916,239.05,741199999.0
2007-05-02 22:55:00,239.05,239.09,239.02,239.08,841800001.0
2007-05-02 23:00:00,239.07,239.12,238.9,238.99,434600000.0
2007-05-02 23:05:00,238.99,239.09,238.99,239.03,555300000.0
2007-05-02 23:10:00,239.03,239.06,239.02,239.04,468600000.0
2007-05-02 23:15:00,239.03,239.08,238.99,239.01,360500000.0
2007-05-02 23:20:00,239.01,239.03,238.91,238.95,529700000.0
2007-05-02 23:25:00,238.95,239.0,238.92,238.98,482300000.0
2007-05-02 23:30:00,238.975,239.02,238.922,238.995,618400000.0
2007-05-02 23:35:00,239.0,239.0,238.936,238.962,409699999.0
2007-05-02 23:40:00,238.99,239.0,238.945,238.96,554399999.0
2007-05-02 23:45:00,238.97,239.03,238.96,239.0,653399997.0
2007-05-02 23:50:00,239.0,239.03,238.99,238.99,248299996.0
2007-05-02 23:55:00,239.0,239.03,238.975,238.985,338299998.0
2007-05-03 00:00:00,238.985,238.995,238.94,238.97,283800000.0
2007-05-03 00:05:00,238.97,239.03,238.94,239.005,570199999.0
2007-05-03 00:10:00,239.01,239.025,238.91,238.91,325599999.0
2007-05-03 00:15:00,238.92,239.005,238.92,239.005,361400002.0
2007-05-03 00:20:00,239.02,239.025,238.923,239.02,430300000.0
2007-05-03 00:25:00,239.04,239.06,238.955,239.0,539500000.0
2007-05-03 00:30:00,239.01,239.05,238.935,238.945,473199999.0
2007-05-03 00:35:00,238.94,239.01,238.914,238.95,575799999.0
2007-05-03 00:40:00,238.965,238.985,238.897,238.98,327800000.0
2007-05-03 00:45:00,238.98,239.01,238.945,238.95,528600000.0
2007-05-03 00:50:00,238.95,238.995,238.925,238.97,345500000.0
2007-05-03 00:55:00,238.97,238.99,238.95,238.98,193000000.0
2007-05-03 01:00:00,238.97,238.97,238.896,238.918,831000006.0
2007-05-03 01:05:00,238.96,239.02,238.94,238.97,404800001.0
2007-05-03 01:10:00,238.99,239.01,238.93,239.0,325000000.0
2007-05-03 01:15:00,239.0,239.0,238.935,238.99,420900000.0
2007-05-03 01:20:00,238.99,239.07,238.99,239.05,1141700000.0
2007-05-03 01:25:00,239.05,239.16,239.03,239.13,797100001.0
2007-05-03 01:30:00,239.11,239.13,239.08,239.1,986700002.0
2007-05-03 01:35:00,239.11,239.14,239.06,239.13,1302600011.0
2007-05-03 01:40:00,239.13,239.17,239.1,239.165,1166899999.0
2007-05-03 01:45:00,239.17,239.19,239.13,239.14,447800004.0
2007-05-03 01:50:00,239.14,239.19,239.12,239.12,588600004.0
2007-05-03 01:55:00,239.11,239.16,239.044,239.16,351500003.0
2007-05-03 02:00:00,239.16,239.18,239.12,239.16,1128199996.0
2007-05-03 02:05:00,239.15,239.22,239.13,239.13,1566100002.0
2007-05-03 02:10:00,239.13,239.14,239.11,239.13,402200000.0
2007-05-03 02:15:00,239.13,239.16,239.12,239.13,1088699999.0
2007-05-03 02:20:00,239.12,239.15,239.07,239.13,1149799998.0
2007-05-03 02:25:00,239.13,239.22,239.11,239.19,919999998.0
2007-05-03 02:30:00,239.19,239.2,239.138,239.18,674200000.0
2007-05-03 02:35:00,239.17,239.21,239.16,239.19,322000000.0
2007-05-03 02:40:00,239.19,239.22,239.17,239.2,701099999.0
2007-05-03 02:45:00,239.2,239.2,239.112,239.185,382600000.0
2007-05-03 02:50:00,239.21,239.21,239.152,239.153,658900000.0
2007-05-03 02:55:00,239.19,239.2,239.18,239.19,509399999.0
2007-05-03 03:00:00,239.19,239.31,239.19,239.3,2061199999.0
2007-05-03 03:05:00,239.3,239.32,239.14,239.16,2154999998.0
2007-05-03 03:10:00,239.17,239.19,239.14,239.14,1164800000.0
2007-05-03 03:15:00,239.14,239.16,239.11,239.14,1438700001.0
2007-05-03 03:20:00,239.15,239.23,239.15,239.18,1630099999.0
2007-05-03 03:25:00,239.18,239.18,239.11,239.15,1039200000.0
2007-05-03 03:30:00,239.15,239.15,239.12,239.15,794899998.0
2007-05-03 03:35:00,239.15,239.17,239.125,239.17,683399998.0
2007-05-03 03:40:00,239.165,239.17,239.133,239.15,331300000.0
2007-05-03 03:45:00,239.16,239.17,239.14,239.14,822599999.0
2007-05-03 03:50:00,239.15,239.17,239.13,239.155,765199997.0
2007-05-03 03:55:00,239.16,239.17,239.14,239.17,552600000.0
2007-05-03 04:00:00,239.16,239.17,239.13,239.15,474100000.0
2007-05-03 04:05:00,239.15,239.15,239.081,239.13,173799996.0
2007-05-03 04:10:00,239.15,239.17,239.12,239.17,863099996.0
2007-05-03 04:15:00,239.17,239.2,239.165,239.17,1828899994.0
2007-05-03 04:20:00,239.17,239.18,239.092,239.122,737800001.0
2007-05-03 04:25:00,239.17,239.18,239.16,239.16,514400000.0
2007-05-03 04:30:00,239.17,239.2,239.155,239.182,295400000.0
2007-05-03 04:35:00,239.2,239.2,239.136,239.168,510699999.0
2007-05-03 04:40:00,239.19,239.19,239.17,239.17,179300000.0
2007-05-03 04:45:00,239.17,239.22,239.17,239.2,586900000.0
2007-05-03 04:50:00,239.2,239.24,239.18,239.21,1139900002.0
2007-05-03 04:55:00,239.2,239.21,239.16,239.17,373000000.0
2007-05-03 05:00:00,239.18,239.23,239.17,239.23,637999996.0
2007-05-03 05:05:00,239.23,239.27,239.21,239.25,833400001.0
2007-05-03 05:10:00,239.26,239.305,239.245,239.285,1820499998.0
2007-05-03 05:15:00,239.29,239.315,239.235,239.235,1349699988.0
2007-05-03 05:20:00,239.25,239.25,239.2,239.22,471200000.0
2007-05-03 05:25:00,239.22,239.23,239.2,239.2,670700001.0
2007-05-03 05:30:00,239.2,239.2,239.12,239.14,971800001.0
2007-05-03 05:35:00,239.14,239.18,239.14,239.14,484899999.0
2007-05-03 05:40:00,239.15,239.17,239.14,239.14,312400001.0
2007-05-03 05:45:00,239.15,239.19,239.15,239.18,399600000.0
2007-05-03 05:50:00,239.148,239.21,239.13,239.21,479800001.0
2007-05-03 05:55:00,239.21,239.23,239.18,239.22,502200002.0
2007-05-03 06:00:00,239.21,239.24,239.18,239.18,846100002.0
2007-05-03 06:05:00,239.18,239.28,239.18,239.22,1958700001.0
2007-05-03 06:10:00,239.22,239.22,239.15,239.18,1470199993.0
2007-05-03 06:15:00,239.19,239.23,239.16,239.21,889300002.0
2007-05-03 06:20:00,239.21,239.21,239.16,239.16,703400000.0
2007-05-03 06:25:00,239.17,239.18,239.14,239.18,563400000.0
2007-05-03 06:30:00,239.18,239.18,239.11,239.14,1148799995.0
2007-05-03 06:35:00,239.14,239.16,239.11,239.13,921600000.0
2007-05-03 06:40:00,239.13,239.15,239.1,239.14,1036600006.0
2007-05-03 06:45:00,239.14,239.21,239.14,239.19,547000002.0
2007-05-03 06:50:00,239.19,239.295,239.185,239.25,2277300007.0
2007-05-03 06:55:00,239.25,239.26,239.2,239.21,528100001.0
2007-05-03 07:00:00,239.21,239.22,239.18,239.19,1078300005.0
2007-05-03 07:05:00,239.19,239.19,239.15,239.18,523900000.0
2007-05-03 07:10:00,239.19,239.195,239.16,239.195,637000000.0
2007-05-03 07:15:00,239.2,239.25,239.2,239.23,463700000.0
2007-05-03 07:20:00,239.23,239.27,239.18,239.27,457000002.0
2007-05-03 07:25:00,239.27,239.29,239.21,239.21,740199999.0
2007-05-03 07:30:00,239.23,239.25,239.2,239.24,506700000.0
2007-05-03 07:35:00,239.204,239.25,239.2,239.25,322900000.0
2007-05-03 07:40:00,239.25,239.28,239.13,239.16,1277199998.0
2007-05-03 07:45:00,239.16,239.17,239.13,239.17,1568699999.0
2007-05-03 07:50:00,239.17,239.23,239.16,239.17,1739000009.0
2007-05-03 07:55:00,239.17,239.28,239.12,239.25,2413000000.0
2007-05-03 08:00:00,239.25,239.355,239.24,239.26,4462699992.0
2007-05-03 08:05:00,239.26,239.32,239.23,239.28,3567900002.0
2007-05-03 08:10:00,239.28,239.305,239.18,239.2,3398500002.0
2007-05-03 08:15:00,239.21,239.22,239.12,239.19,2333800006.0
2007-05-03 08:20:00,239.19,239.21,239.14,239.16,2293199997.0
2007-05-03 08:25:00,239.16,239.19,239.14,239.16,1287299997.0
2007-05-03 08:30:00,239.17,239.24,239.15,239.21,2986699984.0
2007-05-03 08:35:00,239.2,239.29,239.17,239.23,5002399987.0
2007-05-03 08:40:00,239.23,239.25,239.195,239.23,2058900009.0
2007-05-03 08:45:00,239.23,239.24,239.155,239.17,2383599995.0
2007-05-03 08:50:00,239.175,239.21,239.15,239.18,2693700000.0
2007-05-03 08:55:00,239.18,239.24,239.12,239.24,2650700000.0
2007-05-03 09:00:00,239.24,239.26,239.13,239.17,3379200007.0
2007-05-03 09:05:00,239.17,239.29,239.15,239.26,4143499989.0
2007-05-03 09:10:00,239.28,239.3,239.24,239.25,2468000001.0
2007-05-03 09:15:00,239.25,239.31,239.25,239.29,3686800006.0
2007-05-03 09:20:00,239.29,239.37,239.26,239.335,5601000015.0
2007-05-03 09:25:00,239.335,239.335,239.25,239.29,3181000007.0
2007-05-03 09:30:00,239.3,239.33,239.25,239.31,2527800000.0
2007-05-03 09:35:00,239.31,239.43,239.27,239.395,4648499972.0
2007-05-03 09:40:00,239.4,239.43,239.36,239.37,7267599983.0
2007-05-03 09:45:00,239.365,239.425,239.35,239.41,5215399995.0
2007-05-03 09:50:00,239.41,239.43,239.34,239.34,4832700010.0
2007-05-03 09:55:00,239.35,239.37,239.31,239.34,4617999987.0
2007-05-03 10:00:00,239.35,239.4,239.34,239.38,5102999996.0
2007-05-03 10:05:00,239.39,239.52,239.36,239.38,3831900016.0
2007-05-03 10:10:00,239.38,239.44,239.35,239.42,2552100004.0
2007-05-03 10:15:00,239.43,239.45,239.39,239.44,1312999999.0
2007-05-03 10:20:00,239.44,239.48,239.43,239.47,1646599999.0
2007-05-03 10:25:00,239.46,239.56,239.42,239.44,3666999995.0
2007-05-03 10:30:00,239.43,239.49,239.4,239.46,3417700014.0
2007-05-03 10:35:00,239.475,239.49,239.38,239.4,3569099986.0
2007-05-03 10:40:00,239.42,239.43,239.25,239.3,6650499993.0
2007-05-03 10:45:00,239.31,239.37,239.28,239.36,4452200000.0
2007-05-03 10:50:00,239.35,239.39,239.32,239.35,2293599990.0
2007-05-03 10:55:00,239.35,239.43,239.335,239.43,1891400003.0
2007-05-03 11:00:00,239.45,239.46,239.4,239.45,2953200004.0
2007-05-03 11:05:00,239.45,239.47,239.395,239.45,2845199998.0
2007-05-03 11:10:00,239.45,239.53,239.45,239.48,4519199979.0
2007-05-03 11:15:00,239.48,239.515,239.45,239.45,3582500001.0
2007-05-03 11:20:00,239.46,239.54,239.43,239.5,2819499988.0
2007-05-03 11:25:00,239.49,239.54,239.45,239.47,2986400001.0
2007-05-03 11:30:00,239.47,239.52,239.43,239.44,2803999997.0
2007-05-03 11:35:00,239.435,239.44,239.35,239.37,1945099996.0
2007-05-03 11:40:00,239.37,239.48,239.355,239.45,3622800003.0
2007-05-03 11:45:00,239.45,239.46,239.33,239.37,3883799999.0
2007-05-03 11:50:00,239.37,239.39,239.325,239.335,3739999980.0
2007-05-03 11:55:00,239.335,239.39,239.32,239.35,2735799993.0
2007-05-03 12:00:00,239.35,239.38,239.26,239.31,2558000007.0
2007-05-03 12:05:00,239.285,239.39,239.28,239.35,2754499981.0
2007-05-03 12:10:00,239.35,239.42,239.33,239.4,2495799997.0
2007-05-03 12:15:00,239.4,239.44,239.13,239.13,3534299999.0
2007-05-03 12:20:00,239.14,239.19,239.035,239.16,5648799965.0
2007-05-03 12:25:00,239.155,239.26,239.15,239.22,3555499995.0
2007-05-03 12:30:00,239.23,239.35,239.2,239.3,1881999992.0
2007-05-03 12:35:00,239.27,239.28,239.19,239.23,1914499982.0
2007-05-03 12:40:00,239.23,239.28,239.19,239.2,1322899994.0
2007-05-03 12:45:00,239.21,239.255,239.19,239.23,1587699994.0
2007-05-03 12:50:00,239.23,239.24,239.15,239.17,1309599999.0
2007-05-03 12:55:00,239.18,239.26,239.16,239.21,2684099998.0
2007-05-03 13:00:00,239.22,239.3,239.2,239.21,1796199996.0
2007-05-03 13:05:00,239.2,239.23,239.19,239.2,1203899994.0
2007-05-03 13:10:00,239.2,239.26,239.2,239.25,711900000.0
2007-05-03 13:15:00,239.24,239.26,239.24,239.26,479799999.0
2007-05-03 13:20:00,239.26,239.32,239.235,239.29,1163699997.0
2007-05-03 13:25:00,239.29,239.34,239.265,239.31,1230200003.0
2007-05-03 13:30:00,239.32,239.32,239.22,239.26,1320199997.0
2007-05-03 13:35:00,239.26,239.34,239.25,239.31,2059599992.0
2007-05-03 13:40:00,239.315,239.36,239.3,239.34,1194300001.0
2007-05-03 13:45:00,239.34,239.415,239.31,239.41,2223599991.0
2007-05-03 13:50:00,239.41,239.47,239.38,239.46,1529099998.0
2007-05-03 13:55:00,239.46,239.47,239.42,239.45,867599999.0
2007-05-03 14:00:00,239.45,239.51,239.43,239.47,1741099996.0
2007-05-03 14:05:00,239.47,239.475,239.39,239.405,872299993.0
2007-05-03 14:10:00,239.405,239.445,239.345,239.39,2026799997.0
2007-05-03 14:15:00,239.4,239.4,239.35,239.355,862699997.0
2007-05-03 14:20:00,239.355,239.39,239.32,239.345,1061699998.0
2007-05-03 14:25:00,239.34,239.52,239.32,239.45,2976300001.0
2007-05-03 14:30:00,239.45,239.5,239.19,239.27,6169100002.0
2007-05-03 14:35:00,239.27,239.37,239.27,239.36,4647499999.0
2007-05-03 14:40:00,239.36,239.39,239.3,239.31,3817099991.0
2007-05-03 14:45:00,239.315,239.36,239.23,239.24,3874399994.0
2007-05-03 14:50:00,239.24,239.28,239.19,239.205,3101399999.0
2007-05-03 14:55:00,239.205,239.31,239.2,239.285,4357699986.0
2007-05-03 15:00:00,239.285,239.32,239.22,239.3,3383299994.0
2007-05-03 15:05:00,239.3,239.32,239.19,239.23,2807949996.0
2007-05-03 15:10:00,239.23,239.28,239.19,239.27,2194599995.0
2007-05-03 15:15:00,239.27,239.27,239.13,239.19,2373499999.0
2007-05-03 15:20:00,239.17,239.25,239.155,239.17,3351299984.0
2007-05-03 15:25:00,239.175,239.23,239.13,239.14,4571199971.0
2007-05-03 15:30:00,239.14,239.19,239.12,239.15,3078899983.0
2007-05-03 15:35:00,239.15,239.19,239.11,239.13,2931699989.0
2007-05-03 15:40:00,239.13,239.13,239.04,239.06,4110300002.0
2007-05-03 15:45:00,239.055,239.13,239.055,239.1,4714499990.0
2007-05-03 15:50:00,239.1,239.15,239.05,239.09,3824000002.0
2007-05-03 15:55:00,239.08,239.18,239.06,239.14,2711299992.0
2007-05-03 16:00:00,239.15,239.2,239.0,239.16,5362699997.0
2007-05-03 16:05:00,239.16,239.26,239.13,239.18,5242899988.0
2007-05-03 16:10:00,239.18,239.21,239.11,239.18,4024599998.0
2007-05-03 16:15:00,239.18,239.2,239.11,239.14,4142400008.0
2007-05-03 16:20:00,239.14,239.19,239.03,239.05,4142099990.0
2007-05-03 16:25:00,239.04,239.11,239.0,239.07,5723799988.0
2007-05-03 16:30:00,239.06,239.11,239.03,239.09,3136700000.0
2007-05-03 16:35:00,239.085,239.12,239.045,239.1,3777999993.0
2007-05-03 16:40:00,239.1,239.11,239.02,239.06,3509499983.0
2007-05-03 16:45:00,239.06,239.07,238.98,238.99,2823799988.0
2007-05-03 16:50:00,239.0,239.1,238.99,239.06,3816599988.0
2007-05-03 16:55:00,239.06,239.22,239.01,239.21,4752100004.0
2007-05-03 17:00:00,239.21,239.24,239.18,239.21,2822000004.0
2007-05-03 17:05:00,239.21,239.31,239.2,239.3,3261899998.0
2007-05-03 17:10:00,239.31,239.31,239.185,239.23,2556399998.0
2007-05-03 17:15:00,239.23,239.34,239.22,239.29,2347400001.0
2007-05-03 17:20:00,239.29,239.295,239.23,239.25,2510600000.0
2007-05-03 17:25:00,239.25,239.28,239.23,239.26,2632199997.0
2007-05-03 17:30:00,239.255,239.27,239.2,239.23,1817300000.0
2007-05-03 17:35:00,239.23,239.26,239.19,239.225,1145499999.0
2007-05-03 17:40:00,239.22,239.23,239.14,239.15,1201199997.0
2007-05-03 17:45:00,239.15,239.17,239.11,239.17,1954399997.0
2007-05-03 17:50:00,239.17,239.215,239.13,239.14,1671399998.0
2007-05-03 17:55:00,239.14,239.18,239.1,239.18,1804000000.0
2007-05-03 18:00:00,239.18,239.25,239.17,239.21,1872499998.0
2007-05-03 18:05:00,239.21,239.24,239.18,239.2,983000000.0
2007-05-03 18:10:00,239.2,239.2,239.0,239.01,1729499999.0
2007-05-03 18:15:00,239.01,239.16,238.99,239.07,3132999991.0
2007-05-03 18:20:00,239.07,239.21,239.07,239.21,1073700002.0
2007-05-03 18:25:00,239.21,239.23,239.16,239.2,1240599999.0
2007-05-03 18:30:00,239.2,239.22,239.14,239.16,1425800002.0
2007-05-03 18:35:00,239.19,239.26,239.13,239.21,2217900006.0
2007-05-03 18:40:00,239.21,239.23,239.16,239.18,477000000.0
2007-05-03 18:45:00,239.18,239.2,239.14,239.18,655800000.0
2007-05-03 18:50:00,239.2,239.22,239.18,239.21,555600001.0
2007-05-03 18:55:00,239.21,239.26,239.17,239.17,687200000.0
2007-05-03 19:00:00,239.19,239.26,239.17,239.25,1152499997.0
2007-05-03 19:05:00,239.25,239.27,239.22,239.24,870599995.0
2007-05-03 19:10:00,239.24,239.31,239.22,239.29,1219600000.0
2007-05-03 19:15:00,239.29,239.35,239.29,239.31,691100002.0
2007-05-03 19:20:00,239.32,239.37,239.29,239.33,943200000.0
2007-05-03 19:25:00,239.33,239.39,239.32,239.37,977500004.0
2007-05-03 19:30:00,239.37,239.43,239.34,239.35,2098799999.0
2007-05-03 19:35:00,239.35,239.35,239.26,239.26,901199995.0
2007-05-03 19:40:00,239.26,239.28,239.24,239.24,394899999.0
2007-05-03 19:45:00,239.24,239.3,239.24,239.25,966200006.0
2007-05-03 19:50:00,239.25,239.27,239.18,239.19,773300000.0
2007-05-03 19:55:00,239.19,239.21,239.17,239.21,755400002.0
2007-05-03 20:00:00,239.2,239.23,239.18,239.2,570500000.0
2007-05-03 20:05:00,239.2,239.24,239.185,239.24,500700000.0
2007-05-03 20:10:00,239.24,239.25,239.22,239.22,366200000.0
2007-05-03 20:15:00,239.22,239.28,239.13,239.2,1281399998.0
2007-05-03 20:20:00,239.2,239.21,239.16,239.19,1122200001.0
2007-05-03 20:25:00,239.19,239.26,239.19,239.25,1239799998.0
2007-05-03 20:30:00,239.25,239.3,239.23,239.3,1989100000.0
2007-05-03 20:35:00,239.3,239.34,239.24,239.32,1421200004.0
2007-05-03 20:40:00,239.32,239.34,239.29,239.3,901500000.0
2007-05-03 20:45:00,239.295,239.31,239.26,239.31,1628600001.0
2007-05-03 20:50:00,239.32,239.38,239.29,239.34,864400001.0
2007-05-03 20:55:00,239.345,239.38,239.29,239.37,1218500001.0
2007-05-03 21:00:00,239.37,239.4,239.33,239.37,1451500000.0
2007-05-03 21:05:00,239.38,239.46,239.36,239.365,1461399998.0
2007-05-03 21:10:00,239.37,239.37,239.34,239.34,469100002.0
2007-05-03 21:15:00,239.34,239.36,239.32,239.36,415600000.0
2007-05-03 21:20:00,239.36,239.36,239.305,239.34,760400001.0
2007-05-03 21:25:00,239.34,239.35,239.244,239.32,437199999.0
2007-05-03 21:30:00,239.32,239.34,239.31,239.33,326800000.0
2007-05-03 21:35:00,239.32,239.37,239.31,239.33,850600001.0
2007-05-03 21:40:00,239.33,239.35,239.3,239.34,508099999.0
2007-05-03 21:45:00,239.34,239.36,239.31,239.33,730500001.0
2007-05-03 21:50:00,239.325,239.4,239.29,239.35,787299998.0
2007-05-03 21:55:00,239.35,239.36,239.325,239.35,422899999.0
2007-05-03 22:00:00,239.35,239.4,239.35,239.39,393000002.0
2007-05-03 22:05:00,239.38,239.41,239.36,239.37,542600001.0
2007-05-03 22:10:00,239.37,239.42,239.345,239.35,639400001.0
2007-05-03 22:15:00,239.355,239.39,239.34,239.36,483899999.0
2007-05-03 22:20:00,239.365,239.37,239.303,239.35,256300000.0
2007-05-03 22:25:00,239.36,239.405,239.335,239.345,379400000.0
2007-05-03 22:30:00,239.345,239.345,239.295,239.32,383600000.0
2007-05-03 22:35:00,239.31,239.34,239.26,239.26,431700001.0
2007-05-03 22:40:00,239.27,239.36,239.26,239.34,308400001.0
2007-05-03 22:45:00,239.34,239.345,239.28,239.3,543600000.0
2007-05-03 22:50:00,239.31,239.31,239.22,239.3,453599999.0
2007-05-03 22:55:00,239.3,239.33,239.23,239.27,491600000.0
2007-05-03 23:00:00,239.27,239.38,239.2,239.36,294000000.0
2007-05-03 23:05:00,239.35,239.4,239.34,239.37,136600000.0
2007-05-03 23:10:00,239.39,239.39,239.33,239.35,258700000.0
2007-05-03 23:15:00,239.35,239.395,239.33,239.36,222300000.0
2007-05-03 23:20:00,239.37,239.39,239.24,239.28,421400001.0
2007-05-03 23:25:00,239.27,239.3,239.23,239.235,121500000.0
2007-05-03 23:30:00,239.23,239.305,239.195,239.285,409400000.0
2007-05-03 23:35:00,239.28,239.31,239.255,239.28,238000000.0
2007-05-03 23:40:00,239.265,239.29,239.235,239.26,146500000.0
2007-05-03 23:45:00,239.265,239.265,239.22,239.24,151600000.0
2007-05-03 23:50:00,239.24,239.26,239.135,239.18,315800000.0
2007-05-03 23:55:00,239.18,239.27,239.175,239.225,136400000.0
2007-05-04 00:00:00,239.25,239.31,239.23,239.285,368200000.0
2007-05-04 00:05:00,239.295,239.31,239.205,239.23,235600000.0
2007-05-04 00:10:00,239.22,239.24,239.205,239.207,234300000.0
2007-05-04 00:15:00,239.23,239.23,239.175,239.175,507900000.0
2007-05-04 00:20:00,239.18,239.26,239.16,239.19,195200000.0
2007-05-04 00:25:00,239.19,239.235,239.175,239.2,283499999.0
2007-05-04 00:30:00,239.2,239.225,239.16,239.16,526399998.0
2007-05-04 00:35:00,239.18,239.25,239.13,239.25,423900000.0
2007-05-04 00:40:00,239.25,239.27,239.204,239.217,238300000.0
2007-05-04 00:45:00,239.27,239.33,239.24,239.24,416900001.0
2007-05-04 00:50:00,239.24,239.24,239.19,239.206,762100000.0
2007-05-04 00:55:00,239.23,239.256,239.188,239.24,652799999.0
2007-05-04 01:00:00,239.24,239.25,239.195,239.24,302400001.0
2007-05-04 01:05:00,239.24,239.257,239.211,239.24,413099999.0
2007-05-04 01:10:00,239.26,239.31,239.24,239.26,467299993.0
2007-05-04 01:15:00,239.26,239.33,239.25,239.31,726599995.0
2007-05-04 01:20:00,239.32,239.32,239.24,239.24,507099997.0
2007-05-04 01:25:00,239.26,239.28,239.217,239.221,377800001.0
2007-05-04 01:30:00,239.24,239.24,239.18,239.21,511700005.0
2007-05-04 01:35:00,239.21,239.22,239.14,239.2,528099999.0
2007-05-04 01:40:00,239.2,239.23,239.163,239.2,537700005.0
2007-05-04 01:45:00,239.22,239.23,239.17,239.23,687600002.0
2007-05-04 01:50:00,239.23,239.24,239.2,239.2,212400000.0
2007-05-04 01:55:00,239.2,239.24,239.185,239.23,589399999.0
2007-05-04 02:00:00,239.24,239.25,239.19,239.21,369400000.0
2007-05-04 02:05:00,239.22,239.26,239.17,239.22,722400000.0
2007-05-04 02:10:00,239.23,239.28,239.23,239.27,581499999.0
2007-05-04 02:15:00,239.27,239.27,239.23,239.25,522100000.0
2007-05-04 02:20:00,239.26,239.26,239.22,239.24,176300000.0
2007-05-04 02:25:00,239.25,239.25,239.215,239.22,213700001.0
2007-05-04 02:30:00,239.23,239.23,239.14,239.14,536399999.0
2007-05-04 02:35:00,239.16,239.2,239.15,239.18,254500000.0
2007-05-04 02:40:00,239.2,239.2,239.18,239.19,355000000.0
2007-05-04 02:45:00,239.19,239.2,239.14,239.18,601300000.0
2007-05-04 02:50:00,239.18,239.23,239.16,239.21,540899999.0
2007-05-04 02:55:00,239.21,239.21,239.15,239.15,401700001.0
2007-05-04 03:00:00,239.115,239.16,239.098,239.13,234400000.0
2007-05-04 03:05:00,239.13,239.14,239.09,239.13,378900000.0
2007-05-04 03:10:00,239.13,239.18,239.1,239.14,919200000.0
2007-05-04 03:15:00,239.14,239.15,239.11,239.12,259700001.0
2007-05-04 03:20:00,239.12,239.16,239.11,239.13,340399999.0
2007-05-04 03:25:00,239.12,239.13,239.1,239.1,307800000.0
2007-05-04 03:30:00,239.1,239.14,239.07,239.1,1516200001.0
2007-05-04 03:35:00,239.09,239.14,238.965,239.07,1148599998.0
2007-05-04 03:40:00,239.07,239.1,239.0,239.08,1174499999.0
2007-05-04 03:45:00,239.1,239.16,239.06,239.15,990200004.0
2007-05-04 03:50:00,239.15,239.2,239.15,239.17,646599998.0
2007-05-04 03:55:00,239.18,239.19,239.07,239.07,907600002.0
2007-05-04 04:00:00,239.07,239.12,239.04,239.07,1755900006.0
2007-05-04 04:05:00,239.07,239.08,239.04,239.07,413300000.0
2007-05-04 04:10:00,239.07,239.11,239.04,239.05,416000000.0
2007-05-04 04:15:00,239.05,239.08,238.995,239.02,574300000.0
2007-05-04 04:20:00,239.03,239.03,239.0,239.0,470200000.0
2007-05-04 04:25:00,239.005,239.02,238.96,239.0,1235899996.0
2007-05-04 04:30:00,239.0,239.0,238.96,238.97,838799999.0
2007-05-04 04:35:00,238.98,238.98,238.89,238.93,1569300005.0
2007-05-04 04:40:00,238.91,238.96,238.89,238.92,795699991.0
2007-05-04 04:45:00,238.92,238.95,238.81,238.93,2652099986.0
2007-05-04 04:50:00,238.92,239.07,238.92,239.01,3798399996.0
2007-05-04 04:55:00,239.02,239.045,238.99,239.025,1979000005.0
2007-05-04 05:00:00,239.03,239.045,238.97,239.04,1358100000.0
2007-05-04 05:05:00,239.03,239.04,238.99,239.03,804900002.0
2007-05-04 05:10:00,239.03,239.105,239.015,239.05,1330900001.0
2007-05-04 05:15:00,239.06,239.06,239.04,239.05,411000000.0
2007-05-04 05:20:00,239.05,239.05,238.92,238.95,1133299998.0
2007-05-04 05:25:00,238.96,238.98,238.92,238.96,464700002.0
2007-05-04 05:30:00,238.932,239.04,238.932,238.98,594999999.0
2007-05-04 05:35:00,238.98,239.0,238.95,238.99,223100000.0
2007-05-04 05:40:00,238.99,239.015,238.95,238.96,279100000.0
2007-05-04 05:45:00,238.96,238.97,238.94,238.97,133300000.0
2007-05-04 05:50:00,238.97,238.992,238.927,238.98,308500003.0
2007-05-04 05:55:00,238.964,238.98,238.91,238.93,666600000.0
2007-05-04 06:00:00,238.91,238.96,238.89,238.96,577300000.0
2007-05-04 06:05:00,238.96,238.97,238.895,238.96,609300000.0
2007-05-04 06:10:00,238.97,238.99,238.94,238.98,255900000.0
2007-05-04 06:15:00,238.97,239.005,238.95,238.99,248600000.0
2007-05-04 06:20:00,238.967,239.01,238.951,239.01,339700000.0
2007-05-04 06:25:00,239.01,239.08,238.99,239.02,505500000.0
2007-05-04 06:30:00,239.02,239.02,238.97,238.985,306800000.0
2007-05-04 06:35:00,238.99,239.0,238.96,238.97,522100003.0
2007-05-04 06:40:00,238.97,238.97,238.935,238.94,238600001.0
2007-05-04 06:45:00,238.915,238.95,238.902,238.94,582000002.0
2007-05-04 06:50:00,238.94,238.96,238.895,238.96,264800000.0
2007-05-04 06:55:00,238.95,239.01,238.94,238.99,564300000.0
2007-05-04 07:00:00,238.99,239.02,238.96,238.99,648700004.0
2007-05-04 07:05:00,238.99,239.04,238.96,238.99,671700001.0
2007-05-04 07:10:00,239.0,239.06,238.99,239.05,536300000.0
2007-05-04 07:15:00,239.05,239.06,239.04,239.04,197000000.0
2007-05-04 07:20:00,239.04,239.1,239.0,239.1,671500000.0
2007-05-04 07:25:00,239.08,239.115,239.04,239.085,1166099981.0
2007-05-04 07:30:00,239.09,239.1,239.06,239.09,540800000.0
2007-05-04 07:35:00,239.08,239.08,238.99,239.04,741099999.0
2007-05-04 07:40:00,239.03,239.07,238.99,239.07,1260199999.0
2007-05-04 07:45:00,239.07,239.07,239.025,239.05,1009300002.0
2007-05-04 07:50:00,239.06,239.08,238.99,238.995,883599999.0
2007-05-04 07:55:00,238.99,239.03,238.96,239.02,1779199998.0
2007-05-04 08:00:00,239.03,239.09,239.02,239.06,458700000.0
2007-05-04 08:05:00,239.07,239.105,239.03,239.05,795100001.0
2007-05-04 08:10:00,239.04,239.06,239.01,239.02,921199997.0
2007-05-04 08:15:00,239.02,239.07,238.99,239.04,1105100000.0
2007-05-04 08:20:00,239.04,239.04,238.94,238.96,806199996.0
2007-05-04 08:25:00,238.96,238.98,238.89,238.935,1849300000.0
2007-05-04 08:30:00,238.94,238.98,238.85,238.89,1661099992.0
2007-05-04 08:35:00,238.88,238.95,238.795,238.9,3926400003.0
2007-05-04 08:40:00,238.9,238.95,238.85,238.94,1864899999.0
2007-05-04 08:45:00,238.92,238.97,238.88,238.94,1254600002.0
2007-05-04 08:50:00,238.94,238.98,238.89,238.925,986799993.0
2007-05-04 08:55:00,238.92,239.0,238.905,238.96,2876400000.0
2007-05-04 09:00:00,238.96,239.075,238.955,239.055,4255400001.0
2007-05-04 09:05:00,239.055,239.095,239.02,239.025,3735899988.0
2007-05-04 09:10:00,239.03,239.035,238.95,238.98,3711999992.0
2007-05-04 09:15:00,238.97,238.98,238.9,238.955,2112599997.0
2007-05-04 09:20:00,238.96,239.115,238.95,239.02,3936600013.0
2007-05-04 09:25:00,239.02,239.02,238.9,238.92,1593300004.0
2007-05-04 09:30:00,238.93,239.06,238.93,239.02,2055600001.0
2007-05-04 09:35:00,239.04,239.06,238.95,238.99,4394200005.0
2007-05-04 09:40:00,239.0,239.005,238.9,238.99,3708399983.0
2007-05-04 09:45:00,238.975,239.03,238.94,239.0,4036700002.0
2007-05-04 09:50:00,239.0,239.0,238.8,238.825,3447899995.0
2007-05-04 09:55:00,238.83,238.92,238.79,238.88,2777100000.0
2007-05-04 10:00:00,238.88,238.9,238.8,238.875,1727699994.0
2007-05-04 10:05:00,238.88,238.94,238.83,238.83,2044599993.0
2007-05-04 10:10:00,238.83,238.93,238.76,238.92,3470899996.0
2007-05-04 10:15:00,238.92,239.005,238.86,238.91,2619000001.0
2007-05-04 10:20:00,238.91,238.92,238.85,238.86,1780700007.0
2007-05-04 10:25:00,238.86,238.91,238.81,238.91,2611599992.0
2007-05-04 10:30:00,238.9,238.91,238.84,238.86,937199999.0
2007-05-04 10:35:00,238.87,238.97,238.85,238.95,2856000003.0
2007-05-04 10:40:00,238.95,238.96,238.81,238.835,3036899996.0
2007-05-04 10:45:00,238.835,238.87,238.81,238.83,2728499993.0
2007-05-04 10:50:00,238.84,238.94,238.835,238.92,2461500001.0
2007-05-04 10:55:00,238.92,238.94,238.86,238.94,1696999998.0
2007-05-04 11:00:00,238.935,239.0,238.93,238.97,1198400001.0
2007-05-04 11:05:00,238.97,238.99,238.93,238.94,1221099994.0
2007-05-04 11:10:00,238.94,238.98,238.91,238.95,1158599995.0
2007-05-04 11:15:00,238.95,238.97,238.92,238.92,1789700008.0
2007-05-04 11:20:00,238.93,238.93,238.81,238.86,2114600003.0
2007-05-04 11:25:00,238.87,238.92,238.84,238.875,1205299994.0
2007-05-04 11:30:00,238.88,239.0,238.86,238.96,1628800001.0
2007-05-04 11:35:00,238.96,238.96,238.86,238.865,1596599999.0
2007-05-04 11:40:00,238.875,238.92,238.81,238.92,1552900003.0
2007-05-04 11:45:00,238.9,238.97,238.9,238.95,1372800003.0
2007-05-04 11:50:00,238.96,238.96,238.89,238.94,1058600001.0
2007-05-04 11:55:00,238.94,239.0,238.92,238.99,842299998.0
2007-05-04 12:00:00,238.99,239.02,238.96,239.02,970299999.0
2007-05-04 12:05:00,239.02,239.1,239.015,239.08,1794300002.0
2007-05-04 12:10:00,239.075,239.08,238.98,239.01,1827499999.0
2007-05-04 12:15:00,239.02,239.11,239.02,239.07,1337199993.0
2007-05-04 12:20:00,239.08,239.09,239.05,239.06,908199999.0
2007-05-04 12:25:00,239.05,239.06,239.02,239.03,938100005.0
2007-05-04 12:30:00,239.04,239.04,239.0,239.0,449200001.0
2007-05-04 12:35:00,239.01,239.03,238.98,239.01,722100004.0
2007-05-04 12:40:00,239.03,239.05,239.0,239.04,1787900001.0
2007-05-04 12:45:00,239.035,239.07,238.99,239.02,1124400000.0
2007-05-04 12:50:00,239.01,239.01,238.96,238.99,611400003.0
2007-05-04 12:55:00,238.99,239.105,238.98,239.085,1468500002.0
2007-05-04 13:00:00,239.09,239.11,239.0,239.06,1238300000.0
2007-05-04 13:05:00,239.055,239.065,238.96,238.99,1818600005.0
2007-05-04 13:10:00,238.985,239.06,238.97,239.03,1660800000.0
2007-05-04 13:15:00,239.035,239.075,239.025,239.06,668799992.0
2007-05-04 13:20:00,239.06,239.105,239.03,239.05,1678400003.0
2007-05-04 13:25:00,239.06,239.125,239.01,239.04,1495599997.0
2007-05-04 13:30:00,239.06,239.06,239.01,239.02,993899991.0
2007-05-04 13:35:00,239.02,239.09,239.01,239.04,1428600006.0
2007-05-04 13:40:00,239.04,239.06,239.0,239.02,996700001.0
2007-05-04 13:45:00,239.02,239.07,239.01,239.07,1252700001.0
2007-05-04 13:50:00,239.06,239.1,239.02,239.07,1988100001.0
2007-05-04 13:55:00,239.07,239.075,239.0,239.02,1740800004.0
2007-05-04 14:00:00,239.03,239.23,239.02,239.22,2646399997.0
2007-05-04 14:05:00,239.2,239.22,239.07,239.07,2722200000.0
2007-05-04 14:10:00,239.07,239.08,238.92,238.92,3936100004.0
2007-05-04 14:15:00,238.92,239.0,238.91,238.97,3880099993.0
2007-05-04 14:20:00,238.965,239.13,238.925,239.12,3471299999.0
2007-05-04 14:25:00,239.12,239.15,238.81,238.915,3170400002.0
2007-05-04 14:30:00,238.895,239.593,238.8,239.12,2976099998.0
2007-05-04 14:35:00,239.115,239.2,238.93,239.04,3962300000.0
2007-05-04 14:40:00,239.02,239.07,238.92,239.02,4775100006.0
2007-05-04 14:45:00,239.025,239.09,238.825,238.9,4656199993.0
2007-05-04 14:50:00,238.89,239.01,238.89,239.01,3848200004.0
2007-05-04 14:55:00,239.01,239.03,238.86,238.98,4856299998.0
2007-05-04 15:00:00,238.98,239.18,238.89,239.145,4616000005.0
2007-05-04 15:05:00,239.15,239.15,239.05,239.07,3005599998.0
2007-05-04 15:10:00,239.07,239.11,239.03,239.06,2876900005.0
2007-05-04 15:15:00,239.06,239.095,239.02,239.07,1529099996.0
2007-05-04 15:20:00,239.08,239.12,239.01,239.03,2166100008.0
2007-05-04 15:25:00,239.02,239.08,239.005,239.03,2877200000.0
2007-05-04 15:30:00,239.03,239.13,238.98,239.06,3906500005.0
2007-05-04 15:35:00,239.06,239.08,238.91,238.99,4492899996.0
2007-05-04 15:40:00,238.99,239.16,238.95,239.09,5516500011.0
2007-05-04 15:45:00,239.1,239.14,239.05,239.135,4580700005.0
2007-05-04 15:50:00,239.135,239.135,239.035,239.07,2640999996.0
2007-05-04 15:55:00,239.07,239.115,239.015,239.11,3892500000.0
2007-05-04 16:00:00,239.095,239.14,239.06,239.1,3714299996.0
2007-05-04 16:05:00,239.11,239.155,239.08,239.1,2810900008.0
2007-05-04 16:10:00,239.1,239.19,239.09,239.19,2576900007.0
2007-05-04 16:15:00,239.195,239.35,239.16,239.305,4312899993.0
2007-05-04 16:20:00,239.305,239.33,239.24,239.26,3620799995.0
2007-05-04 16:25:00,239.26,239.4,239.18,239.37,2745499999.0
2007-05-04 16:30:00,239.37,239.41,239.3,239.33,4289999991.0
2007-05-04 16:35:00,239.34,239.37,239.32,239.33,2257299996.0
2007-05-04 16:40:00,239.33,239.37,239.28,239.35,2569100009.0
2007-05-04 16:45:00,239.35,239.39,239.28,239.315,2671200000.0
2007-05-04 16:50:00,239.32,239.42,239.315,239.41,1945899997.0
2007-05-04 16:55:00,239.415,239.48,239.39,239.44,3799399992.0
2007-05-04 17:00:00,239.45,239.46,239.36,239.43,1955100000.0
2007-05-04 17:05:00,239.43,239.45,239.35,239.365,1926400006.0
2007-05-04 17:10:00,239.36,239.39,239.31,239.35,2492999997.0
2007-05-04 17:15:00,239.35,239.36,239.23,239.25,2614500003.0
2007-05-04 17:20:00,239.255,239.32,239.245,239.3,2644000016.0
2007-05-04 17:25:00,239.29,239.36,239.265,239.32,2579300017.0
2007-05-04 17:30:00,239.32,239.39,239.29,239.39,1996799994.0
2007-05-04 17:35:00,239.4,239.46,239.39,239.41,2857799999.0
2007-05-04 17:40:00,239.41,239.42,239.36,239.37,1994000000.0
2007-05-04 17:45:00,239.39,239.41,239.355,239.4,1110600003.0
2007-05-04 17:50:00,239.4,239.43,239.385,239.43,1482399994.0
2007-05-04 17:55:00,239.425,239.48,239.4,239.48,1387299998.0
2007-05-04 18:00:00,239.47,239.48,239.375,239.4,997399999.0
2007-05-04 18:05:00,239.4,239.425,239.37,239.38,1281399997.0
2007-05-04 18:10:00,239.39,239.44,239.39,239.43,741900000.0
2007-05-04 18:15:00,239.44,239.45,239.41,239.43,789800001.0
2007-05-04 18:20:00,239.44,239.46,239.35,239.4,1997499992.0
2007-05-04 18:25:00,239.4,239.44,239.4,239.41,829099999.0
2007-05-04 18:30:00,239.42,239.46,239.41,239.46,619499999.0
2007-05-04 18:35:00,239.45,239.48,239.43,239.47,616900000.0
2007-05-04 18:40:00,239.47,239.5,239.44,239.49,992000001.0
2007-05-04 18:45:00,239.49,239.54,239.45,239.46,938699999.0
2007-05-04 18:50:00,239.47,239.48,239.4,239.41,1366499997.0
2007-05-04 18:55:00,239.41,239.42,239.31,239.36,996400004.0
2007-05-04 19:00:00,239.37,239.43,239.35,239.43,1205400004.0
2007-05-04 19:05:00,239.41,239.52,239.4,239.47,1544600002.0
2007-05-04 19:10:00,239.47,239.54,239.44,239.44,1726499998.0
2007-05-04 19:15:00,239.44,239.475,239.41,239.435,1346600004.0
2007-05-04 19:20:00,239.43,239.46,239.39,239.39,1025700000.0
2007-05-04 19:25:00,239.37,239.39,239.34,239.345,905699999.0
2007-05-04 19:30:00,239.34,239.41,239.34,239.41,225299998.0
2007-05-04 19:35:00,239.42,239.43,239.37,239.38,593800002.0
2007-05-04 19:40:00,239.39,239.44,239.38,239.43,957100005.0
2007-05-04 19:45:00,239.425,239.44,239.41,239.43,641100000.0
2007-05-04 19:50:00,239.42,239.45,239.4,239.4,1107600001.0
2007-05-04 19:55:00,239.42,239.44,239.39,239.42,306600003.0
2007-05-04 20:00:00,239.42,239.44,239.37,239.415,1635200001.0
2007-05-04 20:05:00,239.41,239.42,239.34,239.39,1064200004.0
2007-05-04 20:10:00,239.4,239.4,239.32,239.34,971100000.0
2007-05-04 20:15:00,239.34,239.44,239.325,239.42,1475399994.0
2007-05-04 20:20:00,239.42,239.45,239.41,239.42,1240800000.0
2007-05-04 20:25:00,239.42,239.43,239.376,239.384,560500000.0
2007-05-04 20:30:00,239.42,239.5,239.39,239.49,1393500009.0
2007-05-04 20:35:00,239.49,239.5,239.415,239.46,2422300013.0
2007-05-04 20:40:00,239.455,239.485,239.41,239.415,1574199999.0
2007-05-04 20:45:00,239.42,239.46,239.39,239.39,1295900005.0
2007-05-04 20:50:00,239.39,239.4,239.32,239.35,976299998.0
2007-05-04 20:55:00,239.35,239.4,239.31,239.38,928000001.0
2007-05-04 21:00:00,239.38,239.43,239.34,239.34,1207200000.0
2007-05-04 21:05:00,239.35,239.39,239.3,239.315,472000000.0
2007-05-04 21:10:00,239.31,239.36,239.31,239.34,529299999.0
2007-05-04 21:15:00,239.35,239.39,239.35,239.35,298200004.0
2007-05-04 21:20:00,239.34,239.35,239.305,239.33,696999997.0
2007-05-04 21:25:00,239.33,239.34,239.32,239.32,221600002.0
2007-05-04 21:30:00,239.35,239.35,239.29,239.34,689700000.0
2007-05-04 21:35:00,239.34,239.34,239.305,239.32,446600000.0
2007-05-04 21:40:00,239.33,239.36,239.325,239.33,315400000.0
2007-05-04 21:45:00,239.325,239.37,239.325,239.36,335100000.0
2007-05-04 21:50:00,239.36,239.42,239.35,239.38,920800001.0
2007-05-04 21:55:00,239.39,239.43,239.37,239.41,515300000.0
2007-05-04 22:00:00,239.4,239.46,239.39,239.46,1072500005.0
2007-05-04 22:05:00,239.45,239.52,239.42,239.5,1560400007.0
2007-05-04 22:10:00,239.51,239.525,239.495,239.5,582900003.0
2007-05-04 22:15:00,239.505,239.53,239.5,239.5,661399995.0
2007-05-04 22:20:00,239.51,239.54,239.49,239.49,513000001.0
2007-05-04 22:25:00,239.49,239.5,239.44,239.45,657600004.0
2007-05-04 22:30:00,239.44,239.49,239.44,239.46,386999996.0
2007-05-04 22:35:00,239.47,239.485,239.425,239.485,303200000.0
2007-05-04 22:40:00,239.48,239.5,239.39,239.4,510299999.0
2007-05-04 22:45:00,239.41,239.505,239.4,239.45,683000002.0
2007-05-04 22:50:00,239.45,239.46,239.29,239.32,530300000.0
2007-05-04 22:55:00,239.32,239.4,239.29,239.38,526000000.0
2007-05-06 23:00:00,239.42,239.426,239.39,239.403,43600000.0
2007-05-06 23:05:00,239.43,239.436,239.377,239.41,1207200000.0
2007-05-06 23:10:00,239.42,239.44,239.36,239.43,124400000.0
2007-05-06 23:15:00,239.43,239.45,239.39,239.39,208200001.0
2007-05-06 23:20:00,239.4,239.42,239.39,239.415,241300000.0
2007-05-06 23:25:00,239.42,239.47,239.366,239.47,330000001.0
2007-05-06 23:30:00,239.48,239.49,239.28,239.49,867400005.0
2007-05-06 23:35:00,239.5,239.5,239.46,239.49,801799988.0
2007-05-06 23:40:00,239.47,239.5,239.44,239.49,205999998.0
2007-05-06 23:45:00,239.48,239.54,239.335,239.44,1039799997.0
2007-05-06 23:50:00,239.46,239.54,239.44,239.525,292200001.0
2007-05-06 23:55:00,239.525,239.545,239.464,239.493,309900000.0
2007-05-07 00:00:00,239.5,239.57,239.35,239.54,815100000.0
2007-05-07 00:05:00,239.53,239.54,239.435,239.52,489699998.0
2007-05-07 00:10:00,239.52,239.53,239.431,239.49,653500002.0
2007-05-07 00:15:00,239.5,239.5,239.37,239.41,373100000.0
2007-05-07 00:20:00,239.41,239.44,239.33,239.33,236600000.0
2007-05-07 00:25:00,239.32,239.34,239.27,239.274,187600000.0
2007-05-07 00:30:00,239.31,239.41,239.27,239.39,605000000.0
2007-05-07 00:35:00,239.39,239.41,239.32,239.33,487599998.0
2007-05-07 00:40:00,239.33,239.35,239.22,239.23,511199999.0
2007-05-07 00:45:00,239.24,239.3,239.23,239.25,467499999.0
2007-05-07 00:50:00,239.26,239.47,239.26,239.37,365299999.0
2007-05-07 00:55:00,239.4,239.4,239.148,239.27,865600000.0
2007-05-07 01:00:00,239.27,239.32,239.24,239.285,261399999.0
2007-05-07 01:05:00,239.283,239.41,239.246,239.385,530099997.0
2007-05-07 01:10:00,239.35,239.355,239.25,239.305,269800000.0
2007-05-07 01:15:00,239.31,239.36,239.28,239.28,220000000.0
2007-05-07 01:20:00,239.32,239.44,239.29,239.44,421100000.0
2007-05-07 01:25:00,239.43,239.44,239.33,239.33,280100000.0
2007-05-07 01:30:00,239.33,239.34,239.283,239.34,335900000.0
2007-05-07 01:35:00,239.34,239.385,239.32,239.352,302800000.0
2007-05-07 01:40:00,239.38,239.41,239.354,239.38,404200000.0
2007-05-07 01:45:00,239.405,239.44,239.36,239.39,436000000.0
2007-05-07 01:50:00,239.4,239.48,239.375,239.42,339700000.0
2007-05-07 01:55:00,239.425,239.46,239.42,239.43,196500000.0
2007-05-07 02:00:00,239.44,239.49,239.385,239.425,662500000.0
2007-05-07 02:05:00,239.425,239.45,239.39,239.42,823000000.0
2007-05-07 02:10:00,239.44,239.5,239.44,239.495,855800000.0
2007-05-07 02:15:00,239.5,239.525,239.47,239.5,499800002.0
2007-05-07 02:20:00,239.49,239.51,239.43,239.445,1149599997.0
2007-05-07 02:25:00,239.46,239.55,239.43,239.53,901000000.0
2007-05-07 02:30:00,239.535,239.6,239.5,239.53,1229699998.0
2007-05-07 02:35:00,239.53,239.53,239.46,239.49,896899993.0
2007-05-07 02:40:00,239.49,239.54,239.45,239.54,744200001.0
2007-05-07 02:45:00,239.53,239.53,239.435,239.47,694500002.0
2007-05-07 02:50:00,239.48,239.5,239.375,239.375,1413200003.0
2007-05-07 02:55:00,239.38,239.44,239.21,239.23,1977400000.0
2007-05-07 03:00:00,239.23,239.3,239.16,239.18,1372099997.0
2007-05-07 03:05:00,239.175,239.28,239.17,239.27,1683699989.0
2007-05-07 03:10:00,239.27,239.41,239.2,239.4,1182499999.0
2007-05-07 03:15:00,239.4,239.44,239.35,239.43,1249399998.0
2007-05-07 03:20:00,239.42,239.46,239.37,239.41,1361300000.0
2007-05-07 03:25:00,239.41,239.43,239.34,239.35,1259800002.0
2007-05-07 03:30:00,239.36,239.38,239.32,239.35,815199999.0
2007-05-07 03:35:00,239.36,239.44,239.36,239.41,690600000.0
2007-05-07 03:40:00,239.43,239.44,239.35,239.36,578500002.0
2007-05-07 03:45:00,239.36,239.38,239.31,239.36,996800001.0
2007-05-07 03:50:00,239.36,239.36,239.31,239.35,515700001.0
2007-05-07 03:55:00,239.34,239.38,239.33,239.37,730699990.0
2007-05-07 04:00:00,239.37,239.42,239.35,239.38,996800002.0
2007-05-07 04:05:00,239.38,239.4,239.36,239.38,422000002.0
2007-05-07 04:10:00,239.4,239.46,239.38,239.43,681400000.0
2007-05-07 04:15:00,239.42,239.53,239.42,239.47,855700000.0
2007-05-07 04:20:00,239.47,239.47,239.361,239.367,277400000.0
2007-05-07 04:25:00,239.41,239.43,239.37,239.38,437999999.0
2007-05-07 04:30:00,239.39,239.41,239.37,239.4,331700000.0
2007-05-07 04:35:00,239.4,239.425,239.37,239.37,672099999.0
2007-05-07 04:40:00,239.37,239.39,239.36,239.38,157800000.0
2007-05-07 04:45:00,239.38,239.38,239.32,239.34,686500000.0
2007-05-07 04:50:00,239.34,239.39,239.34,239.375,598799996.0
2007-05-07 04:55:00,239.38,239.38,239.29,239.33,663199996.0
2007-05-07 05:00:00,239.33,239.34,239.27,239.29,475199996.0
2007-05-07 05:05:00,239.28,239.29,239.26,239.29,200300000.0
2007-05-07 05:10:00,239.28,239.29,239.27,239.29,526599998.0
2007-05-07 05:15:00,239.29,239.29,239.227,239.23,374399997.0
2007-05-07 05:20:00,239.26,239.28,239.24,239.28,384299993.0
2007-05-07 05:25:00,239.28,239.29,239.26,239.27,311200000.0
2007-05-07 05:30:00,239.29,239.29,239.25,239.26,345800000.0
2007-05-07 05:35:00,239.25,239.29,239.16,239.29,1973299997.0
2007-05-07 05:40:00,239.29,239.3,239.17,239.19,1315400002.0
2007-05-07 05:45:00,239.185,239.24,239.145,239.22,592700001.0
2007-05-07 05:50:00,239.21,239.22,239.14,239.15,401299999.0
2007-05-07 05:55:00,239.16,239.18,239.125,239.13,1214900020.0
2007-05-07 06:00:00,239.15,239.29,239.12,239.26,1081100010.0
2007-05-07 06:05:00,239.25,239.3,239.21,239.23,1596499985.0
2007-05-07 06:10:00,239.22,239.25,239.195,239.23,1143500013.0
2007-05-07 06:15:00,239.24,239.25,239.18,239.23,713000000.0
2007-05-07 06:20:00,239.23,239.23,239.15,239.17,757299997.0
2007-05-07 06:25:00,239.19,239.23,239.155,239.195,1123500001.0
2007-05-07 06:30:00,239.21,239.23,239.18,239.21,964899995.0
2007-05-07 06:35:00,239.22,239.23,239.14,239.16,1219900002.0
2007-05-07 06:40:00,239.16,239.26,239.15,239.23,1510000012.0
2007-05-07 06:45:00,239.225,239.31,239.21,239.26,1067499996.0
2007-05-07 06:50:00,239.26,239.31,239.24,239.28,800999993.0
2007-05-07 06:55:00,239.28,239.35,239.24,239.34,524700001.0
2007-05-07 07:00:00,239.34,239.37,239.31,239.37,954200002.0
2007-05-07 07:05:00,239.38,239.4,239.33,239.35,1171099993.0
2007-05-07 07:10:00,239.35,239.37,239.29,239.32,833099997.0
2007-05-07 07:15:00,239.33,239.35,239.31,239.33,259500001.0
2007-05-07 07:20:00,239.35,239.37,239.3,239.365,494600001.0
2007-05-07 07:25:00,239.365,239.365,239.295,239.315,232100000.0
2007-05-07 07:30:00,239.31,239.37,239.3,239.335,608500000.0
2007-05-07 07:35:00,239.35,239.4,239.305,239.35,352400000.0
2007-05-07 07:40:00,239.36,239.385,239.32,239.36,470599997.0
2007-05-07 07:45:00,239.355,239.46,239.26,239.435,1264400003.0
2007-05-07 07:50:00,239.44,239.48,239.415,239.47,1131300001.0
2007-05-07 07:55:00,239.47,239.5,239.42,239.46,956199999.0
2007-05-07 08:00:00,239.46,239.55,239.46,239.55,1320399999.0
2007-05-07 08:05:00,239.53,239.61,239.35,239.36,1921799999.0
2007-05-07 08:10:00,239.36,239.415,239.325,239.37,1400600006.0
2007-05-07 08:15:00,239.38,239.44,239.365,239.37,1085999997.0
2007-05-07 08:20:00,239.365,239.42,239.36,239.415,750600000.0
2007-05-07 08:25:00,239.41,239.455,239.405,239.44,1115900004.0
2007-05-07 08:30:00,239.44,239.47,239.36,239.375,905700003.0
2007-05-07 08:35:00,239.4,239.42,239.3,239.35,925999999.0
2007-05-07 08:40:00,239.36,239.4,239.305,239.305,626800000.0
2007-05-07 08:45:00,239.305,239.41,239.22,239.26,1632000005.0
2007-05-07 08:50:00,239.255,239.37,239.25,239.265,1042500003.0
2007-05-07 08:55:00,239.28,239.295,239.2,239.225,1288300006.0
2007-05-07 09:00:00,239.225,239.32,239.21,239.32,1150600000.0
2007-05-07 09:05:00,239.32,239.395,239.27,239.3,1182600003.0
2007-05-07 09:10:00,239.3,239.315,239.23,239.26,1003499997.0
2007-05-07 09:15:00,239.26,239.335,239.24,239.32,772499999.0
2007-05-07 09:20:00,239.33,239.37,239.295,239.37,627000000.0
2007-05-07 09:25:00,239.37,239.46,239.35,239.46,885699997.0
2007-05-07 09:30:00,239.46,239.5,239.36,239.405,2769799998.0
2007-05-07 09:35:00,239.4,239.405,239.3,239.34,1147800000.0
2007-05-07 09:40:00,239.33,239.38,239.325,239.345,665899999.0
2007-05-07 09:45:00,239.345,239.375,239.3,239.365,671200001.0
2007-05-07 09:50:00,239.375,239.42,239.35,239.39,746999995.0
2007-05-07 09:55:00,239.39,239.445,239.38,239.43,780699996.0
2007-05-07 10:00:00,239.435,239.46,239.42,239.43,417100000.0
2007-05-07 10:05:00,239.415,239.46,239.395,239.44,403300000.0
2007-05-07 10:10:00,239.44,239.5,239.435,239.47,370600000.0
2007-05-07 10:15:00,239.47,239.51,239.41,239.41,683700001.0
2007-05-07 10:20:00,239.415,239.415,239.37,239.38,691699999.0
2007-05-07 10:25:00,239.38,239.4,239.35,239.35,380900004.0
2007-05-07 10:30:00,239.35,239.4,239.328,239.4,1895400011.0
2007-05-07 10:35:00,239.39,239.465,239.37,239.44,789300010.0
2007-05-07 10:40:00,239.47,239.47,239.41,239.43,505700002.0
2007-05-07 10:45:00,239.43,239.47,239.42,239.43,468700000.0
2007-05-07 10:50:00,239.45,239.45,239.425,239.44,280100000.0
2007-05-07 10:55:00,239.44,239.48,239.43,239.46,337200001.0
2007-05-07 11:00:00,239.45,239.45,239.38,239.38,365599999.0
2007-05-07 11:05:00,239.38,239.43,239.37,239.39,225100001.0
2007-05-07 11:10:00,239.38,239.41,239.37,239.37,204300000.0
2007-05-07 11:15:00,239.37,239.45,239.37,239.42,506900000.0
2007-05-07 11:20:00,239.42,239.48,239.41,239.47,562999998.0
2007-05-07 11:25:00,239.475,239.48,239.398,239.43,2531200004.0
2007-05-07 11:30:00,239.43,239.49,239.4,239.49,265500000.0
2007-05-07 11:35:00,239.49,239.49,239.44,239.46,225000000.0
2007-05-07 11:40:00,239.46,239.46,239.38,239.41,407800000.0
2007-05-07 11:45:00,239.41,239.47,239.39,239.44,1111700004.0
2007-05-07 11:50:00,239.45,239.49,239.43,239.48,1684700035.0
2007-05-07 11:55:00,239.48,239.54,239.46,239.52,2179100035.0
2007-05-07 12:00:00,239.52,239.52,239.46,239.47,1020800004.0
2007-05-07 12:05:00,239.47,239.52,239.45,239.49,573200000.0
2007-05-07 12:10:00,239.49,239.5,239.44,239.48,584199999.0
2007-05-07 12:15:00,239.465,239.475,239.45,239.47,415800000.0
2007-05-07 12:20:00,239.47,239.47,239.41,239.43,201200000.0
2007-05-07 12:25:00,239.43,239.46,239.4,239.4,1146399995.0
2007-05-07 12:30:00,239.4,239.46,239.4,239.44,1225200006.0
2007-05-07 12:35:00,239.44,239.48,239.435,239.44,578300005.0
2007-05-07 12:40:00,239.44,239.49,239.42,239.48,577000000.0
2007-05-07 12:45:00,239.47,239.47,239.42,239.42,580300000.0
2007-05-07 12:50:00,239.42,239.46,239.405,239.42,710900000.0
2007-05-07 12:55:00,239.43,239.43,239.33,239.35,739600000.0
2007-05-07 13:00:00,239.35,239.37,239.32,239.32,422400001.0
2007-05-07 13:05:00,239.32,239.35,239.3,239.33,634700000.0
2007-05-07 13:10:00,239.33,239.35,239.26,239.345,1827700009.0
2007-05-07 13:15:00,239.35,239.39,239.32,239.36,1061400001.0
2007-05-07 13:20:00,239.36,239.405,239.33,239.39,479999999.0
2007-05-07 13:25:00,239.4,239.43,239.39,239.39,164100000.0
2007-05-07 13:30:00,239.39,239.42,239.39,239.39,640599993.0
2007-05-07 13:35:00,239.39,239.4,239.33,239.34,268900000.0
2007-05-07 13:40:00,239.34,239.35,239.3,239.35,1106600007.0
2007-05-07 13:45:00,239.35,239.39,239.33,239.39,552800005.0
2007-05-07 13:50:00,239.38,239.38,239.32,239.33,824600004.0
2007-05-07 13:55:00,239.34,239.38,239.32,239.37,1008799999.0
2007-05-07 14:00:00,239.36,239.36,239.32,239.33,831199996.0
2007-05-07 14:05:00,239.33,239.39,239.315,239.38,1130800009.0
2007-05-07 14:10:00,239.38,239.39,239.3,239.33,1076999995.0
2007-05-07 14:15:00,239.33,239.34,239.25,239.29,1094900002.0
2007-05-07 14:20:00,239.295,239.35,239.28,239.3,1254800002.0
2007-05-07 14:25:00,239.3,239.34,239.24,239.34,1085600001.0
2007-05-07 14:30:00,239.34,239.37,239.26,239.32,1622900000.0
2007-05-07 14:35:00,239.325,239.36,239.27,239.31,1569900005.0
2007-05-07 14:40:00,239.305,239.33,239.29,239.3,965100000.0
2007-05-07 14:45:00,239.29,239.36,239.29,239.36,870100001.0
2007-05-07 14:50:00,239.36,239.4,239.35,239.37,669700003.0
2007-05-07 14:55:00,239.38,239.39,239.24,239.25,2732200000.0
2007-05-07 15:00:00,239.25,239.3,239.23,239.28,2379000006.0
2007-05-07 15:05:00,239.27,239.28,239.2,239.24,2482500001.0
2007-05-07 15:10:00,239.22,239.25,239.18,239.18,1833000013.0
2007-05-07 15:15:00,239.2,239.25,239.18,239.23,2166800008.0
2007-05-07 15:20:00,239.23,239.25,239.205,239.23,775400003.0
2007-05-07 15:25:00,239.23,239.25,239.205,239.24,1473800001.0
2007-05-07 15:30:00,239.26,239.28,239.16,239.19,1568700012.0
2007-05-07 15:35:00,239.2,239.28,239.19,239.23,2709400012.0
2007-05-07 15:40:00,239.23,239.26,239.22,239.24,2585799996.0
2007-05-07 15:45:00,239.24,239.25,239.19,239.22,1844000002.0
2007-05-07 15:50:00,239.225,239.27,239.225,239.26,993700002.0
2007-05-07 15:55:00,239.25,239.29,239.245,239.265,1355699998.0
2007-05-07 16:00:00,239.28,239.33,239.27,239.29,3123900010.0
2007-05-07 16:05:00,239.29,239.31,239.25,239.295,1299600004.0
2007-05-07 16:10:00,239.29,239.33,239.28,239.315,1044800005.0
2007-05-07 16:15:00,239.315,239.32,239.255,239.28,1696699997.0
2007-05-07 16:20:00,239.28,239.33,239.27,239.3,959600014.0
2007-05-07 16:25:00,239.3,239.3,239.22,239.24,1029700000.0
2007-05-07 16:30:00,239.24,239.26,239.2,239.2,810100003.0
2007-05-07 16:35:00,239.2,239.21,239.18,239.21,547500001.0
2007-05-07 16:40:00,239.21,239.21,239.17,239.195,1521800004.0
2007-05-07 16:45:00,239.2,239.23,239.18,239.195,1151100005.0
2007-05-07 16:50:00,239.195,239.28,239.18,239.26,2796599994.0
2007-05-07 16:55:00,239.26,239.33,239.22,239.3,1590200002.0
2007-05-07 17:00:00,239.3,239.3,239.16,239.22,2324599999.0
2007-05-07 17:05:00,239.22,239.24,239.21,239.21,682199995.0
2007-05-07 17:10:00,239.21,239.26,239.19,239.23,1658900006.0
2007-05-07 17:15:00,239.22,239.3,239.22,239.24,1607299996.0
2007-05-07 17:20:00,239.245,239.29,239.23,239.24,2071200004.0
2007-05-07 17:25:00,239.24,239.35,239.24,239.32,3125100015.0
2007-05-07 17:30:00,239.32,239.32,239.26,239.29,1551700006.0
2007-05-07 17:35:00,239.29,239.3,239.26,239.275,1296600005.0
2007-05-07 17:40:00,239.29,239.32,239.235,239.235,1652100007.0
2007-05-07 17:45:00,239.24,239.29,239.2,239.28,1443900001.0
2007-05-07 17:50:00,239.28,239.29,239.265,239.27,433900000.0
2007-05-07 17:55:00,239.28,239.29,239.235,239.245,1041900000.0
2007-05-07 18:00:00,239.25,239.3,239.245,239.285,770900007.0
2007-05-07 18:05:00,239.285,239.285,239.19,239.19,674700003.0
2007-05-07 18:10:00,239.25,239.26,239.17,239.25,1103000001.0
2007-05-07 18:15:00,239.26,239.28,239.22,239.24,775300002.0
2007-05-07 18:20:00,239.25,239.26,239.22,239.24,740599998.0
2007-05-07 18:25:00,239.235,239.27,239.21,239.25,700099996.0
2007-05-07 18:30:00,239.27,239.27,239.225,239.26,1194199998.0
2007-05-07 18:35:00,239.24,239.26,239.22,239.24,420899998.0
2007-05-07 18:40:00,239.24,239.26,239.17,239.24,810300005.0
2007-05-07 18:45:00,239.24,239.31,239.23,239.23,570999997.0
2007-05-07 18:50:00,239.23,239.26,239.22,239.24,729800000.0
2007-05-07 18:55:00,239.24,239.35,239.22,239.27,649300000.0
2007-05-07 19:00:00,239.27,239.3,239.19,239.2,1667500003.0
2007-05-07 19:05:00,239.2,239.24,239.19,239.23,379500001.0
2007-05-07 19:10:00,239.23,239.34,239.21,239.33,1262199997.0
2007-05-07 19:15:00,239.32,239.32,239.26,239.3,610199993.0
2007-05-07 19:20:00,239.32,239.33,239.29,239.31,746299995.0
2007-05-07 19:25:00,239.32,239.34,239.29,239.33,1112899997.0
2007-05-07 19:30:00,239.35,239.4,239.33,239.38,2434100001.0
2007-05-07 19:35:00,239.38,239.43,239.33,239.41,1169100000.0
2007-05-07 19:40:00,239.4,239.42,239.38,239.39,1115899998.0
2007-05-07 19:45:00,239.39,239.4,239.32,239.32,669400001.0
2007-05-07 19:50:00,239.32,239.36,239.31,239.31,595700002.0
2007-05-07 19:55:00,239.31,239.35,239.31,239.34,937400003.0
2007-05-07 20:00:00,239.33,239.39,239.33,239.34,1331999999.0
2007-05-07 20:05:00,239.34,239.35,239.311,239.345,950500013.0
2007-05-07 20:10:00,239.34,239.37,239.32,239.33,708300002.0
2007-05-07 20:15:00,239.32,239.36,239.32,239.35,222999998.0
2007-05-07 20:20:00,239.34,239.34,239.28,239.31,1243299996.0
2007-05-07 20:25:00,239.31,239.32,239.29,239.315,907800005.0
2007-05-07 20:30:00,239.315,239.355,239.31,239.31,2350799996.0
2007-05-07 20:35:00,239.31,239.35,239.31,239.335,445500006.0
2007-05-07 20:40:00,239.34,239.37,239.31,239.35,1134600003.0
2007-05-07 20:45:00,239.35,239.39,239.35,239.37,921100000.0
2007-05-07 20:50:00,239.37,239.37,239.3,239.32,785999996.0
2007-05-07 20:55:00,239.31,239.36,239.28,239.32,1204099998.0
2007-05-07 21:00:00,239.32,239.37,239.3,239.35,490500000.0
2007-05-07 21:05:00,239.34,239.37,239.33,239.35,480300001.0
2007-05-07 21:10:00,239.34,239.35,239.29,239.31,686500001.0
2007-05-07 21:15:00,239.31,239.37,239.29,239.33,635800001.0
2007-05-07 21:20:00,239.33,239.41,239.318,239.4,310200001.0
2007-05-07 21:25:00,239.39,239.39,239.33,239.34,471999995.0
2007-05-07 21:30:00,239.34,239.41,239.33,239.38,374200000.0
2007-05-07 21:35:00,239.38,239.4,239.35,239.38,606799995.0
2007-05-07 21:40:00,239.38,239.38,239.35,239.36,121800000.0
2007-05-07 21:45:00,239.37,239.39,239.34,239.35,143200000.0
2007-05-07 21:50:00,239.35,239.39,239.28,239.34,235900000.0
2007-05-07 21:55:00,239.33,239.33,239.25,239.27,348200001.0
2007-05-07 22:00:00,239.27,239.3,239.24,239.28,610500000.0
2007-05-07 22:05:00,239.28,239.3,239.22,239.23,346400000.0
2007-05-07 22:10:00,239.23,239.29,239.23,239.28,438400000.0
2007-05-07 22:15:00,239.285,239.3,239.25,239.28,447499999.0
2007-05-07 22:20:00,239.28,239.304,239.24,239.253,523200000.0
2007-05-07 22:25:00,239.28,239.355,239.265,239.28,369900003.0
2007-05-07 22:30:00,239.28,239.31,239.255,239.255,371399999.0
2007-05-07 22:35:00,239.31,239.35,239.3,239.35,205400000.0
2007-05-07 22:40:00,239.35,239.39,239.3,239.36,452500000.0
2007-05-07 22:45:00,239.38,239.38,239.31,239.34,346200001.0
2007-05-07 22:50:00,239.34,239.34,239.255,239.28,335900000.0
2007-05-07 22:55:00,239.27,239.35,239.26,239.35,412399997.0
2007-05-07 23:00:00,239.32,239.42,239.28,239.4,380400000.0
2007-05-07 23:05:00,239.39,239.4,239.33,239.33,85400000.0
2007-05-07 23:10:00,239.33,239.33,239.25,239.28,436600000.0
2007-05-07 23:15:00,239.27,239.285,239.27,239.275,93400000.0
2007-05-07 23:20:00,239.27,239.33,239.26,239.3,101200000.0
2007-05-07 23:25:00,239.278,239.35,239.244,239.31,802300005.0
2007-05-07 23:30:00,239.278,239.34,239.239,239.277,1218000001.0
2007-05-07 23:35:00,239.32,239.32,239.29,239.315,188100001.0
2007-05-07 23:40:00,239.35,239.365,239.328,239.332,332999998.0
2007-05-07 23:45:00,239.328,239.35,239.3,239.3,909099997.0
2007-05-07 23:50:00,239.31,239.34,239.308,239.328,690899993.0
2007-05-07 23:55:00,239.34,239.34,239.31,239.33,59400000.0
2007-05-08 00:00:00,239.34,239.34,239.28,239.33,815699994.0
2007-05-08 00:05:00,239.263,239.33,239.243,239.33,924700007.0
2007-05-08 00:10:00,239.33,239.33,239.274,239.3,443700000.0
2007-05-08 00:15:00,239.256,239.311,239.247,239.262,1815599998.0
2007-05-08 00:20:00,239.3,239.33,239.282,239.33,279900000.0
2007-05-08 00:25:00,239.33,239.34,239.33,239.34,34500000.0
2007-05-08 00:30:00,239.34,239.36,239.32,239.36,199500000.0
2007-05-08 00:35:00,239.36,239.38,239.33,239.34,111999999.0
2007-05-08 00:40:00,239.34,239.36,239.28,239.32,462600003.0
2007-05-08 00:45:00,239.32,239.38,239.3,239.32,510900001.0
2007-05-08 00:50:00,239.32,239.4,239.25,239.26,676500001.0
2007-05-08 00:55:00,239.26,239.31,239.19,239.29,990000001.0
2007-05-08 01:00:00,239.31,239.35,239.26,239.29,899799998.0
2007-05-08 01:05:00,239.3,239.33,239.28,239.31,659600000.0
2007-05-08 01:10:00,239.31,239.34,239.31,239.31,515200008.0
2007-05-08 01:15:00,239.31,239.35,239.29,239.32,461699999.0
2007-05-08 01:20:00,239.31,239.41,239.29,239.35,488600000.0
2007-05-08 01:25:00,239.35,239.37,239.3,239.31,271000000.0
2007-05-08 01:30:00,239.34,239.35,239.28,239.28,397999998.0
2007-05-08 01:35:00,239.29,239.32,239.28,239.29,202700000.0
2007-05-08 01:40:00,239.29,239.3,239.227,239.3,338800000.0
2007-05-08 01:45:00,239.31,239.35,239.29,239.31,736300000.0
2007-05-08 01:50:00,239.31,239.39,239.26,239.3,643300003.0
2007-05-08 01:55:00,239.29,239.37,239.28,239.35,370799998.0
2007-05-08 02:00:00,239.36,239.39,239.3,239.32,687549999.0
2007-05-08 02:05:00,239.32,239.4,239.27,239.375,827100000.0
2007-05-08 02:10:00,239.39,239.4,239.22,239.24,781999998.0
2007-05-08 02:15:00,239.25,239.27,239.17,239.27,1410799999.0
2007-05-08 02:20:00,239.28,239.3,239.26,239.29,433500000.0
2007-05-08 02:25:00,239.28,239.33,239.237,239.267,893000006.0
2007-05-08 02:30:00,239.3,239.33,239.29,239.3,304500000.0
2007-05-08 02:35:00,239.31,239.39,239.28,239.33,1076299999.0
2007-05-08 02:40:00,239.33,239.33,239.23,239.26,1194799989.0
2007-05-08 02:45:00,239.26,239.3,239.24,239.29,637800002.0
2007-05-08 02:50:00,239.29,239.31,239.22,239.29,1346299990.0
2007-05-08 02:55:00,239.28,239.31,239.23,239.26,1629699991.0
2007-05-08 03:00:00,239.26,239.29,239.21,239.27,1326199997.0
2007-05-08 03:05:00,239.27,239.28,239.095,239.135,1547499993.0
2007-05-08 03:10:00,239.14,239.175,239.11,239.155,1277099999.0
2007-05-08 03:15:00,239.155,239.16,239.085,239.095,1236699997.0
2007-05-08 03:20:00,239.1,239.11,239.05,239.07,1265499993.0
2007-05-08 03:25:00,239.07,239.13,239.07,239.12,1740599994.0
2007-05-08 03:30:00,239.13,239.18,238.97,238.97,2720400008.0
2007-05-08 03:35:00,238.99,239.08,238.94,239.06,1820599999.0
2007-05-08 03:40:00,239.07,239.09,239.0,239.02,2232200003.0
2007-05-08 03:45:00,239.03,239.08,239.01,239.05,1209799999.0
2007-05-08 03:50:00,239.06,239.08,238.97,238.99,1440300010.0
2007-05-08 03:55:00,238.98,239.01,238.91,238.97,1481399995.0
2007-05-08 04:00:00,238.99,239.06,238.955,239.05,1266399989.0
2007-05-08 04:05:00,239.06,239.07,238.97,238.99,2099499989.0
2007-05-08 04:10:00,238.99,239.04,238.97,239.01,1629799992.0
2007-05-08 04:15:00,239.01,239.04,238.99,239.01,1110599993.0
2007-05-08 04:20:00,239.03,239.11,239.005,239.07,1725000006.0
2007-05-08 04:25:00,239.07,239.11,239.065,239.09,2340500008.0
2007-05-08 04:30:00,239.09,239.125,239.04,239.105,1805500001.0
2007-05-08 04:35:00,239.11,239.115,239.04,239.065,1730499996.0
2007-05-08 04:40:00,239.07,239.195,239.05,239.17,2709998798.0
2007-05-08 04:45:00,239.17,239.24,239.16,239.22,2452200007.0
2007-05-08 04:50:00,239.24,239.29,239.21,239.28,1295400006.0
2007-05-08 04:55:00,239.26,239.28,239.18,239.22,1422300004.0
2007-05-08 05:00:00,239.23,239.27,239.18,239.25,1240499997.0
2007-05-08 05:05:00,239.24,239.25,239.13,239.16,1443099992.0
2007-05-08 05:10:00,239.14,239.2,239.14,239.18,938700004.0
2007-05-08 05:15:00,239.18,239.18,239.06,239.06,882900001.0
2007-05-08 05:20:00,239.04,239.06,238.97,238.975,1694699992.0
2007-05-08 05:25:00,238.99,239.02,238.94,238.94,1384100007.0
2007-05-08 05:30:00,238.94,239.08,238.93,238.99,1592499995.0
2007-05-08 05:35:00,238.99,239.02,238.95,238.99,687500000.0
2007-05-08 05:40:00,238.99,239.02,238.98,239.0,611199998.0
2007-05-08 05:45:00,239.01,239.05,239.01,239.05,619899996.0
2007-05-08 05:50:00,239.035,239.06,239.0,239.04,460799999.0
2007-05-08 05:55:00,239.04,239.04,239.0,239.02,353699999.0
2007-05-08 06:00:00,239.04,239.1,239.02,239.1,1545499987.0
2007-05-08 06:05:00,239.09,239.11,239.055,239.1,845899992.0
2007-05-08 06:10:00,239.1,239.13,239.08,239.11,1148799997.0
2007-05-08 06:15:00,239.1,239.14,239.075,239.08,873199992.0
2007-05-08 06:20:00,239.08,239.1,239.05,239.07,1300399989.0
2007-05-08 06:25:00,239.08,239.1,239.05,239.08,995800000.0
2007-05-08 06:30:00,239.08,239.16,239.04,239.16,1294199997.0
2007-05-08 06:35:00,239.16,239.24,239.16,239.19,744499999.0
2007-05-08 06:40:00,239.2,239.2,239.11,239.12,514500000.0
2007-05-08 06:45:00,239.13,239.21,239.1,239.21,683300004.0
2007-05-08 06:50:00,239.21,239.22,239.17,239.17,584000001.0
2007-05-08 06:55:00,239.17,239.18,239.14,239.17,411799996.0
2007-05-08 07:00:00,239.17,239.17,239.11,239.15,811599993.0
2007-05-08 07:05:00,239.16,239.19,239.13,239.175,679099998.0
2007-05-08 07:10:00,239.17,239.2,239.13,239.14,524500000.0
2007-05-08 07:15:00,239.14,239.19,239.13,239.18,565299999.0
2007-05-08 07:20:00,239.2,239.25,239.155,239.23,942699997.0
2007-05-08 07:25:00,239.24,239.25,239.19,239.22,994100000.0
2007-05-08 07:30:00,239.22,239.26,239.167,239.23,1046200001.0
2007-05-08 07:35:00,239.23,239.23,239.17,239.18,794500000.0
2007-05-08 07:40:00,239.19,239.22,239.144,239.19,948000001.0
2007-05-08 07:45:00,239.19,239.21,239.15,239.17,1039900005.0
2007-05-08 07:50:00,239.17,239.21,239.155,239.18,1703700007.0
2007-05-08 07:55:00,239.18,239.21,239.13,239.17,1266200001.0
2007-05-08 08:00:00,239.16,239.16,239.1,239.125,799200000.0
2007-05-08 08:05:00,239.125,239.17,239.105,239.15,1270200005.0
2007-05-08 08:10:00,239.15,239.18,239.125,239.18,1099999995.0
2007-05-08 08:15:00,239.17,239.25,239.15,239.2,1233199996.0
2007-05-08 08:20:00,239.2,239.3,239.12,239.15,2033200000.0
2007-05-08 08:25:00,239.16,239.165,239.02,239.07,1502300009.0
2007-05-08 08:30:00,239.07,239.22,239.07,239.22,1944400005.0
2007-05-08 08:35:00,239.2,239.3,239.13,239.2,1380099999.0
2007-05-08 08:40:00,239.2,239.215,239.09,239.095,1321100005.0
2007-05-08 08:45:00,239.11,239.12,239.065,239.11,1985800007.0
2007-05-08 08:50:00,239.11,239.12,239.05,239.065,1193800005.0
2007-05-08 08:55:00,239.06,239.12,239.02,239.04,2099100015.0
2007-05-08 09:00:00,239.02,239.105,238.97,239.06,2678687520.0
2007-05-08 09:05:00,239.05,239.15,239.05,239.1,1812600001.0
2007-05-08 09:10:00,239.11,239.14,239.05,239.08,1437800006.0
2007-05-08 09:15:00,239.08,239.11,239.075,239.08,470400001.0
2007-05-08 09:20:00,239.08,239.15,239.07,239.13,1597300002.0
2007-05-08 09:25:00,239.13,239.13,238.98,239.09,3553500003.0
2007-05-08 09:30:00,239.09,239.145,239.09,239.09,1778400004.0
2007-05-08 09:35:00,239.09,239.15,239.055,239.1,2539200012.0
2007-05-08 09:40:00,239.09,239.22,239.08,239.18,2025900002.0
2007-05-08 09:45:00,239.18,239.19,239.13,239.135,2186400000.0
2007-05-08 09:50:00,239.14,239.15,239.1,239.14,1814900009.0
2007-05-08 09:55:00,239.14,239.14,239.08,239.08,2026715004.0
2007-05-08 10:00:00,239.08,239.08,238.97,238.97,2431800003.0
2007-05-08 10:05:00,238.97,239.085,238.95,238.98,2425100009.0
2007-05-08 10:10:00,238.98,239.005,238.76,238.92,5719399990.0
2007-05-08 10:15:00,238.93,238.93,238.66,238.84,5993700020.0
2007-05-08 10:20:00,238.85,238.87,238.8,238.81,3154800000.0
2007-05-08 10:25:00,238.81,238.84,238.78,238.82,2283100012.0
2007-05-08 10:30:00,238.825,238.88,238.8,238.81,2065399999.0
2007-05-08 10:35:00,238.81,238.82,238.6,238.67,3458300001.0
2007-05-08 10:40:00,238.67,238.75,238.61,238.685,3622100013.0
2007-05-08 10:45:00,238.685,238.8,238.635,238.765,3060900012.0
2007-05-08 10:50:00,238.765,238.84,238.74,238.8,1425262504.0
2007-05-08 10:55:00,238.8,238.91,238.78,238.82,2975700001.0
2007-05-08 11:00:00,238.81,238.89,238.71,238.75,2729700016.0
2007-05-08 11:05:00,238.75,238.83,238.71,238.79,2285700015.0
2007-05-08 11:10:00,238.79,238.87,238.76,238.86,2201500004.0
2007-05-08 11:15:00,238.88,238.92,238.83,238.85,1396112469.0
2007-05-08 11:20:00,238.86,238.89,238.815,238.86,1678400012.0
2007-05-08 11:25:00,238.855,238.855,238.81,238.83,1333700013.0
2007-05-08 11:30:00,238.825,238.87,238.82,238.86,1770700000.0
2007-05-08 11:35:00,238.86,238.9,238.83,238.86,2103099993.0
2007-05-08 11:40:00,238.85,239.0,238.85,238.99,3377999991.0
2007-05-08 11:45:00,238.99,239.06,238.99,239.0,2604400000.0
2007-05-08 11:50:00,239.0,239.08,239.0,239.05,2955300000.0
2007-05-08 11:55:00,239.05,239.05,238.94,238.94,3348700011.0
2007-05-08 12:00:00,238.94,238.99,238.91,238.92,2708500019.0
2007-05-08 12:05:00,238.91,238.97,238.83,238.88,5037899989.0
2007-05-08 12:10:00,238.88,238.95,238.84,238.93,5837999996.0
2007-05-08 12:15:00,238.93,239.11,238.93,239.08,5018799999.0
2007-05-08 12:20:00,239.09,239.11,238.97,238.98,3224199983.0
2007-05-08 12:25:00,238.98,239.05,238.96,239.0,2823199994.0
2007-05-08 12:30:00,239.0,239.03,238.99,239.02,1797499992.0
2007-05-08 12:35:00,239.01,239.01,238.8,238.92,3969362492.0
2007-05-08 12:40:00,238.92,238.94,238.86,238.89,3826199968.0
2007-05-08 12:45:00,238.9,238.94,238.69,238.73,5299737470.0
2007-05-08 12:50:00,238.72,238.82,238.68,238.81,4342899973.0
2007-05-08 12:55:00,238.8,238.83,238.72,238.72,3492900007.0
2007-05-08 13:00:00,238.73,238.89,238.65,238.86,4889099986.0
2007-05-08 13:05:00,238.86,238.88,238.79,238.85,1689399996.0
2007-05-08 13:10:00,238.85,238.85,238.72,238.72,3366300004.0
2007-05-08 13:15:00,238.73,238.75,238.55,238.63,7192500013.0
2007-05-08 13:20:00,238.63,238.63,238.51,238.6,6136500000.0
2007-05-08 13:25:00,238.6,238.65,238.44,238.47,5276400015.0
2007-05-08 13:30:00,238.47,238.51,238.35,238.47,5572300007.0
2007-05-08 13:35:00,238.49,238.53,238.44,238.53,3786212493.0
2007-05-08 13:40:00,238.53,238.61,238.51,238.6,3959099977.0
2007-05-08 13:45:00,238.605,238.69,238.57,238.6,4467399986.0
2007-05-08 13:50:00,238.6,238.65,238.55,238.63,3131899981.0
2007-05-08 13:55:00,238.63,238.66,238.575,238.59,4672699984.0
2007-05-08 14:00:00,238.59,238.62,238.42,238.54,5046999989.0
2007-05-08 14:05:00,238.54,238.6,238.49,238.58,4575699987.0
2007-05-08 14:10:00,238.58,238.69,238.54,238.56,4929100009.0
2007-05-08 14:15:00,238.56,238.6,238.53,238.58,3895800010.0
2007-05-08 14:20:00,238.58,238.61,238.49,238.495,6231800004.0
2007-05-08 14:25:00,238.49,238.51,238.27,238.27,6606600001.0
2007-05-08 14:30:00,238.29,238.33,238.21,238.235,8569500028.0
2007-05-08 14:35:00,238.23,238.3,238.18,238.27,5484299997.0
2007-05-08 14:40:00,238.27,238.27,238.22,238.25,8030799958.0
2007-05-08 14:45:00,238.25,238.47,238.23,238.44,9349299979.0
2007-05-08 14:50:00,238.44,238.45,238.29,238.305,6033699997.0
2007-05-08 14:55:00,238.3,238.31,238.23,238.29,5077099995.0
2007-05-08 15:00:00,238.29,238.42,238.26,238.395,4942900004.0
2007-05-08 15:05:00,238.395,238.47,238.39,238.42,3565900003.0
2007-05-08 15:10:00,238.42,238.49,238.37,238.39,4560400000.0
2007-05-08 15:15:00,238.39,238.42,238.36,238.37,3662800007.0
2007-05-08 15:20:00,238.37,238.47,238.34,238.42,5785200018.0
2007-05-08 15:25:00,238.425,238.47,238.425,238.455,3643400028.0
2007-05-08 15:30:00,238.455,238.48,238.38,238.385,4201300038.0
2007-05-08 15:35:00,238.39,238.46,238.37,238.44,5486500016.0
2007-05-08 15:40:00,238.44,238.48,238.42,238.47,4673300034.0
2007-05-08 15:45:00,238.47,238.47,238.4,238.415,5249500003.0
2007-05-08 15:50:00,238.42,238.45,238.41,238.45,4157800045.0
2007-05-08 15:55:00,238.45,238.48,238.41,238.43,5747000001.0
2007-05-08 16:00:00,238.43,238.48,238.35,238.48,6813800006.0
2007-05-08 16:05:00,238.49,238.54,238.42,238.54,5489300012.0
2007-05-08 16:10:00,238.54,238.57,238.435,238.53,6908900007.0
2007-05-08 16:15:00,238.53,238.6,238.35,238.385,6810899999.0
2007-05-08 16:20:00,238.4,238.41,238.21,238.36,10111100015.0
2007-05-08 16:25:00,238.35,238.64,238.35,238.56,8341400003.0
2007-05-08 16:30:00,238.56,238.6,238.52,238.53,6977100001.0
2007-05-08 16:35:00,238.53,238.55,238.4,238.41,4599999989.0
2007-05-08 16:40:00,238.41,238.52,238.41,238.49,6927400029.0
2007-05-08 16:45:00,238.49,238.56,238.48,238.52,5544100012.0
2007-05-08 16:50:00,238.52,238.59,238.48,238.485,5320200008.0
2007-05-08 16:55:00,238.49,238.56,238.45,238.5,5914200006.0
2007-05-08 17:00:00,238.54,238.6,238.5,238.56,5225900016.0
2007-05-08 17:05:00,238.57,238.57,238.5,238.51,5164800027.0
2007-05-08 17:10:00,238.51,238.53,238.48,238.485,3711700005.0
2007-05-08 17:15:00,238.485,238.54,238.435,238.54,4419200024.0
2007-05-08 17:20:00,238.54,238.57,238.5,238.545,5834600019.0
2007-05-08 17:25:00,238.55,238.75,238.52,238.71,6742400034.0
2007-05-08 17:30:00,238.71,238.75,238.64,238.73,5733799999.0
2007-05-08 17:35:00,238.74,238.78,238.71,238.72,5186299982.0
2007-05-08 17:40:00,238.72,238.73,238.645,238.645,4328199995.0
2007-05-08 17:45:00,238.63,238.65,238.5,238.55,5941700048.0
2007-05-08 17:50:00,238.55,238.58,238.49,238.52,3481600018.0
2007-05-08 17:55:00,238.515,238.58,238.51,238.58,1463300000.0
2007-05-08 18:00:00,238.58,238.6,238.56,238.59,1538299996.0
2007-05-08 18:05:00,238.61,238.68,238.6,238.63,3162099993.0
2007-05-08 18:10:00,238.61,238.65,238.56,238.61,2695199994.0
2007-05-08 18:15:00,238.61,238.61,238.53,238.55,2233499996.0
2007-05-08 18:20:00,238.55,238.56,238.48,238.5,2185999996.0
2007-05-08 18:25:00,238.5,238.54,238.47,238.53,2276400006.0
2007-05-08 18:30:00,238.54,238.56,238.51,238.52,905199998.0
2007-05-08 18:35:00,238.52,238.54,238.49,238.52,1377200005.0
2007-05-08 18:40:00,238.52,238.6,238.52,238.56,1385699996.0
2007-05-08 18:45:00,238.55,238.55,238.47,238.48,1514799998.0
2007-05-08 18:50:00,238.49,238.56,238.47,238.53,2007999997.0
2007-05-08 18:55:00,238.53,238.56,238.49,238.54,2225999994.0
2007-05-08 19:00:00,238.54,238.54,238.485,238.5,2646299995.0
2007-05-08 19:05:00,238.5,238.52,238.47,238.485,842999997.0
2007-05-08 19:10:00,238.485,238.57,238.485,238.54,1426200005.0
2007-05-08 19:15:00,238.53,238.6,238.525,238.6,3223300000.0
2007-05-08 19:20:00,238.6,238.66,238.6,238.65,2108599997.0
2007-05-08 19:25:00,238.65,238.7,238.62,238.68,1625700011.0
2007-05-08 19:30:00,238.69,238.71,238.64,238.65,1767399997.0
2007-05-08 19:35:00,238.65,238.67,238.58,238.6,3254099992.0
2007-05-08 19:40:00,238.61,238.61,238.51,238.52,2295700006.0
2007-05-08 19:45:00,238.54,238.55,238.39,238.44,4192200008.0
2007-05-08 19:50:00,238.43,238.5,238.42,238.44,1443900003.0
2007-05-08 19:55:00,238.45,238.51,238.44,238.49,1154200002.0
2007-05-08 20:00:00,238.5,238.57,238.5,238.55,2932200010.0
2007-05-08 20:05:00,238.55,238.58,238.55,238.58,1501900008.0
2007-05-08 20:10:00,238.59,238.64,238.56,238.63,2414799998.0
2007-05-08 20:15:00,238.63,238.63,238.5,238.56,3459699997.0
2007-05-08 20:20:00,238.56,238.61,238.54,238.6,1123200001.0
2007-05-08 20:25:00,238.6,238.63,238.59,238.6,701300002.0
2007-05-08 20:30:00,238.6,238.69,238.58,238.68,3214500004.0
2007-05-08 20:35:00,238.67,238.7,238.58,238.69,2322599996.0
2007-05-08 20:40:00,238.69,238.72,238.63,238.63,1509899996.0
2007-05-08 20:45:00,238.63,238.68,238.62,238.65,1760899999.0
2007-05-08 20:50:00,238.65,238.66,238.61,238.64,1796600006.0
2007-05-08 20:55:00,238.64,238.65,238.54,238.54,1681100002.0
2007-05-08 21:00:00,238.54,238.62,238.52,238.55,1399600002.0
2007-05-08 21:05:00,238.56,238.64,238.55,238.62,1783900002.0
2007-05-08 21:10:00,238.62,238.64,238.58,238.62,1751699997.0
2007-05-08 21:15:00,238.62,238.68,238.6,238.655,1352499993.0
2007-05-08 21:20:00,238.67,238.69,238.62,238.63,473700000.0
2007-05-08 21:25:00,238.63,238.68,238.61,238.65,1465099999.0
2007-05-08 21:30:00,238.65,238.67,238.62,238.66,1480200001.0
2007-05-08 21:35:00,238.66,238.66,238.62,238.64,822899997.0
2007-05-08 21:40:00,238.64,238.66,238.595,238.66,819399999.0
2007-05-08 21:45:00,238.617,238.65,238.59,238.59,883899997.0
2007-05-08 21:50:00,238.59,238.62,238.59,238.6,1040799999.0
2007-05-08 21:55:00,238.6,238.62,238.52,238.58,2257100001.0
2007-05-08 22:00:00,238.58,238.62,238.55,238.6,1323900007.0
2007-05-08 22:05:00,238.6,238.68,238.6,238.68,762500000.0
2007-05-08 22:10:00,238.68,238.68,238.66,238.66,505700002.0
2007-05-08 22:15:00,238.67,238.7,238.67,238.68,304599997.0
2007-05-08 22:20:00,238.69,238.74,238.68,238.71,444999998.0
2007-05-08 22:25:00,238.71,238.715,238.66,238.71,714400000.0
2007-05-08 22:30:00,238.71,238.71,238.68,238.69,346500003.0
2007-05-08 22:35:00,238.69,238.745,238.65,238.72,1546599999.0
2007-05-08 22:40:00,238.735,238.75,238.71,238.72,388000000.0
2007-05-08 22:45:00,238.72,238.745,238.715,238.735,260500000.0
2007-05-08 22:50:00,238.735,238.8,238.72,238.76,786700002.0
2007-05-08 22:55:00,238.76,238.78,238.74,238.76,490200000.0
2007-05-08 23:00:00,238.76,238.76,238.7,238.73,173400000.0
2007-05-08 23:05:00,238.73,238.77,238.71,238.73,173500000.0
2007-05-08 23:10:00,238.73,238.76,238.59,238.705,992400000.0
2007-05-08 23:15:00,238.705,238.74,238.7,238.715,565200000.0
2007-05-08 23:20:00,238.71,238.735,238.665,238.68,394200000.0
2007-05-08 23:25:00,238.685,238.685,238.59,238.63,371300000.0
2007-05-08 23:30:00,238.64,238.76,238.615,238.68,737600001.0
2007-05-08 23:35:00,238.68,238.69,238.64,238.64,355600001.0
2007-05-08 23:40:00,238.64,238.695,238.59,238.65,578800002.0
2007-05-08 23:45:00,238.66,238.66,238.588,238.617,508400000.0
2007-05-08 23:50:00,238.64,238.725,238.6,238.725,954900000.0
2007-05-08 23:55:00,238.725,238.74,238.67,238.69,559400001.0
2007-05-09 00:00:00,238.69,238.75,238.65,238.725,584875001.0
2007-05-09 00:05:00,238.725,238.75,238.705,238.73,252100000.0
2007-05-09 00:10:00,238.73,238.74,238.71,238.73,124200000.0
2007-05-09 00:15:00,238.73,238.76,238.72,238.74,478999999.0
2007-05-09 00:20:00,238.74,238.745,238.705,238.705,160100000.0
2007-05-09 00:25:00,238.705,238.75,238.697,238.75,464100011.0
2007-05-09 00:30:00,238.75,238.75,238.715,238.715,48000000.0
2007-05-09 00:35:00,238.72,238.78,238.675,238.74,650700001.0
2007-05-09 00:40:00,238.75,238.775,238.71,238.725,495700000.0
2007-05-09 00:45:00,238.74,238.76,238.62,238.65,223187500.0
2007-05-09 00:50:00,238.65,238.68,238.614,238.68,418799999.0
2007-05-09 00:55:00,238.68,238.71,238.68,238.69,191400000.0
2007-05-09 01:00:00,238.69,238.75,238.65,238.66,653400000.0
2007-05-09 01:05:00,238.66,238.66,238.54,238.59,1110099992.0
2007-05-09 01:10:00,238.59,238.63,238.58,238.61,457900000.0
2007-05-09 01:15:00,238.61,238.61,238.59,238.59,209800000.0
2007-05-09 01:20:00,238.59,238.71,238.58,238.71,927800001.0
2007-05-09 01:25:00,238.71,238.73,238.68,238.72,747000000.0
2007-05-09 01:30:00,238.72,238.81,238.72,238.77,1015200001.0
2007-05-09 01:35:00,238.77,238.77,238.69,238.73,568700000.0
2007-05-09 01:40:00,238.72,238.74,238.69,238.73,380100000.0
2007-05-09 01:45:00,238.73,238.73,238.68,238.7,416400000.0
2007-05-09 01:50:00,238.71,238.73,238.6,238.63,1024799996.0
2007-05-09 01:55:00,238.65,238.69,238.585,238.605,1914500011.0
2007-05-09 02:00:00,238.61,238.67,238.61,238.62,977600000.0
2007-05-09 02:05:00,238.62,238.64,238.55,238.565,1187412504.0
2007-05-09 02:10:00,238.57,238.6,238.52,238.53,1171999999.0
2007-05-09 02:15:00,238.53,238.53,238.36,238.39,2355799998.0
2007-05-09 02:20:00,238.39,238.43,238.37,238.43,1283300007.0
2007-05-09 02:25:00,238.43,238.48,238.4,238.44,767899999.0
2007-05-09 02:30:00,238.44,238.44,238.29,238.35,1614200005.0
2007-05-09 02:35:00,238.35,238.43,238.33,238.42,694175000.0
2007-05-09 02:40:00,238.42,238.43,238.35,238.41,551974999.0
2007-05-09 02:45:00,238.41,238.41,238.31,238.39,1222237494.0
2007-05-09 02:50:00,238.39,238.39,238.19,238.23,1668499996.0
2007-05-09 02:55:00,238.21,238.34,238.21,238.28,3708887496.0
2007-05-09 03:00:00,238.28,238.3,238.21,238.29,1608712502.0
2007-05-09 03:05:00,238.29,238.34,238.23,238.34,2079912504.0
2007-05-09 03:10:00,238.34,238.34,238.25,238.25,2438700005.0
2007-05-09 03:15:00,238.25,238.29,238.14,238.175,1448400002.0
2007-05-09 03:20:00,238.17,238.2,238.04,238.13,3601099999.0
2007-05-09 03:25:00,238.13,238.22,238.09,238.13,3667199985.0
2007-05-09 03:30:00,238.13,238.16,238.1,238.13,2081600001.0
2007-05-09 03:35:00,238.135,238.27,238.13,238.205,648450000.0
2007-05-09 03:40:00,238.205,238.26,238.17,238.26,1123800001.0
2007-05-09 03:45:00,238.26,238.35,238.23,238.33,1438024999.0
2007-05-09 03:50:00,238.34,238.35,238.27,238.3,1486200003.0
2007-05-09 03:55:00,238.31,238.33,238.3,238.31,930800000.0
2007-05-09 04:00:00,238.31,238.36,238.3,238.33,294462501.0
2007-05-09 04:05:00,238.33,238.43,238.33,238.43,1474587500.0
2007-05-09 04:10:00,238.43,238.44,238.39,238.4,94875000.0
2007-05-09 04:15:00,238.4,238.45,238.36,238.41,963274998.0
2007-05-09 04:20:00,238.41,238.43,238.38,238.41,1194900005.0
2007-05-09 04:25:00,238.42,238.45,238.405,238.41,1264400000.0
2007-05-09 04:30:00,238.41,238.43,238.4,238.4,374100000.0
2007-05-09 04:35:00,238.405,238.43,238.37,238.4,577525000.0
2007-05-09 04:40:00,238.395,238.4,238.32,238.37,1104699996.0
2007-05-09 04:45:00,238.37,238.48,238.35,238.475,1700200001.0
2007-05-09 04:50:00,238.47,238.49,238.44,238.48,620025003.0
2007-05-09 04:55:00,238.49,238.49,238.4,238.4,714487499.0
2007-05-09 05:00:00,238.4,238.42,238.381,238.4,839199997.0
2007-05-09 05:05:00,238.4,238.43,238.37,238.43,636749993.0
2007-05-09 05:10:00,238.39,238.43,238.35,238.39,1005637493.0
2007-05-09 05:15:00,238.39,238.42,238.365,238.41,750399997.0
2007-05-09 05:20:00,238.415,238.43,238.39,238.43,695499994.0
2007-05-09 05:25:00,238.43,238.43,238.38,238.43,1368824996.0
2007-05-09 05:30:00,238.4,238.43,238.37,238.38,226837502.0
2007-05-09 05:35:00,238.38,238.38,238.35,238.37,836700002.0
2007-05-09 05:40:00,238.39,238.4,238.37,238.4,404487500.0
2007-05-09 05:45:00,238.4,238.43,238.37,238.4,323612500.0
2007-05-09 05:50:00,238.4,238.42,238.39,238.41,70250000.0
2007-05-09 05:55:00,238.42,238.42,238.35,238.37,337024998.0
2007-05-09 06:00:00,238.37,238.4,238.37,238.38,210900000.0
2007-05-09 06:05:00,238.385,238.43,238.37,238.38,300250000.0
2007-05-09 06:10:00,238.39,238.43,238.37,238.43,121425000.0
2007-05-09 06:15:00,238.41,238.46,238.4,238.4,372975000.0
2007-05-09 06:20:00,238.42,238.42,238.34,238.38,741550002.0
2007-05-09 06:25:00,238.38,238.38,238.34,238.36,1165499995.0
2007-05-09 06:30:00,238.36,238.41,238.35,238.39,2293199994.0
2007-05-09 06:35:00,238.39,238.46,238.39,238.43,639999998.0
2007-05-09 06:40:00,238.43,238.44,238.39,238.42,1334625001.0
2007-05-09 06:45:00,238.42,238.43,238.39,238.39,103862500.0
2007-05-09 06:50:00,238.39,238.41,238.37,238.39,191912498.0
2007-05-09 06:55:00,238.39,238.44,238.39,238.44,170862500.0
2007-05-09 07:00:00,238.43,238.44,238.42,238.44,62637500.0
2007-05-09 07:05:00,238.44,238.44,238.4,238.4,255537499.0
2007-05-09 07:10:00,238.41,238.46,238.41,238.46,322937500.0
2007-05-09 07:15:00,238.46,238.5,238.45,238.5,115900000.0
2007-05-09 07:20:00,238.5,238.55,238.49,238.55,219975000.0
2007-05-09 07:25:00,238.53,238.61,238.53,238.6,833162501.0
2007-05-09 07:30:00,238.6,238.63,238.58,238.6,2064649999.0
2007-05-09 07:35:00,238.6,238.61,238.57,238.57,1442799998.0
2007-05-09 07:40:00,238.57,238.58,238.47,238.475,1580000000.0
2007-05-09 07:45:00,238.49,238.49,238.4,238.42,2325400003.0
2007-05-09 07:50:00,238.42,238.46,238.39,238.42,418912500.0
2007-05-09 07:55:00,238.42,238.45,238.36,238.43,767937501.0
2007-05-09 08:00:00,238.43,238.51,238.425,238.49,1619599996.0
2007-05-09 08:05:00,238.51,238.52,238.41,238.51,2810000016.0
2007-05-09 08:10:00,238.51,238.565,238.51,238.545,3341700021.0
2007-05-09 08:15:00,238.54,238.625,238.5,238.6,3827399998.0
2007-05-09 08:20:00,238.6,238.64,238.54,238.55,3063200002.0
2007-05-09 08:25:00,238.56,238.61,238.53,238.61,1703099999.0
2007-05-09 08:30:00,238.61,238.67,238.57,238.63,2383699997.0
2007-05-09 08:35:00,238.63,238.65,238.57,238.585,2409100014.0
2007-05-09 08:40:00,238.58,238.615,238.48,238.48,3060300021.0
2007-05-09 08:45:00,238.48,238.51,238.31,238.42,6054099997.0
2007-05-09 08:50:00,238.42,238.43,238.33,238.36,2847300011.0
2007-05-09 08:55:00,238.36,238.36,238.3,238.31,3342600002.0
2007-05-09 09:00:00,238.3,238.3,238.21,238.24,4675400038.0
2007-05-09 09:05:00,238.24,238.33,238.23,238.27,4653300059.0
2007-05-09 09:10:00,238.27,238.36,238.26,238.325,3405200039.0
2007-05-09 09:15:00,238.325,238.36,238.23,238.27,4231400011.0
2007-05-09 09:20:00,238.27,238.29,238.24,238.28,3335600004.0
2007-05-09 09:25:00,238.27,238.33,238.27,238.28,2744900004.0
2007-05-09 09:30:00,238.28,238.39,238.27,238.39,4209800025.0
2007-05-09 09:35:00,238.39,238.39,238.3,238.34,3122599999.0
2007-05-09 09:40:00,238.34,238.38,238.31,238.37,1335800003.0
2007-05-09 09:45:00,238.365,238.47,238.34,238.45,2043099997.0
2007-05-09 09:50:00,238.45,238.455,238.37,238.405,2838100019.0
2007-05-09 09:55:00,238.4,238.415,238.38,238.39,1706700001.0
2007-05-09 10:00:00,238.4,238.48,238.39,238.48,951487505.0
2007-05-09 10:05:00,238.48,238.53,238.435,238.49,4383462512.0
2007-05-09 10:10:00,238.49,238.57,238.47,238.49,5137500012.0
2007-05-09 10:15:00,238.49,238.57,238.47,238.47,4440199997.0
2007-05-09 10:20:00,238.47,238.52,238.43,238.5,3711500007.0
2007-05-09 10:25:00,238.5,238.58,238.495,238.57,4163200002.0
2007-05-09 10:30:00,238.58,238.59,238.53,238.56,3859600009.0
2007-05-09 10:35:00,238.545,238.6,238.54,238.59,2723499993.0
2007-05-09 10:40:00,238.59,238.61,238.55,238.6,2710299996.0
2007-05-09 10:45:00,238.6,238.65,238.6,238.62,1688799997.0
2007-05-09 10:50:00,238.635,238.73,238.62,238.7,1580212501.0
2007-05-09 10:55:00,238.7,238.71,238.55,238.57,3626637494.0
2007-05-09 11:00:00,238.575,238.625,238.56,238.58,3833099996.0
2007-05-09 11:05:00,238.59,238.6,238.55,238.565,4393999997.0
2007-05-09 11:10:00,238.565,238.71,238.54,238.675,5396099993.0
2007-05-09 11:15:00,238.675,238.74,238.63,238.73,5591099995.0
2007-05-09 11:20:00,238.72,238.79,238.67,238.75,5515500013.0
2007-05-09 11:25:00,238.765,238.79,238.72,238.745,2776249990.0
2007-05-09 11:30:00,238.755,238.92,238.74,238.9,7010900009.0
2007-05-09 11:35:00,238.9,238.97,238.82,238.9,6292400007.0
2007-05-09 11:40:00,238.92,239.0,238.88,238.93,6642799987.0
2007-05-09 11:45:00,238.925,238.94,238.87,238.875,5693999974.0
2007-05-09 11:50:00,238.875,238.99,238.86,238.96,6370499999.0
2007-05-09 11:55:00,238.97,239.12,238.96,239.09,5714300011.0
2007-05-09 12:00:00,239.085,239.11,238.99,239.03,5918000002.0
2007-05-09 12:05:00,239.025,239.05,239.0,239.04,2630000000.0
2007-05-09 12:10:00,239.04,239.07,239.01,239.03,3250200002.0
2007-05-09 12:15:00,239.04,239.09,238.96,238.97,5194800004.0
2007-05-09 12:20:00,238.97,238.98,238.92,238.96,2181300004.0
2007-05-09 12:25:00,238.96,238.98,238.86,238.86,4215500000.0
2007-05-09 12:30:00,238.87,238.88,238.78,238.88,4013799996.0
2007-05-09 12:35:00,238.88,238.96,238.85,238.92,4095900004.0
2007-05-09 12:40:00,238.92,238.985,238.83,238.96,4836800000.0
2007-05-09 12:45:00,238.98,239.13,238.95,239.04,6051199985.0
2007-05-09 12:50:00,239.045,239.08,239.02,239.06,4274399997.0
2007-05-09 12:55:00,239.06,239.09,239.0,239.05,6343499985.0
2007-05-09 13:00:00,239.04,239.1,239.02,239.085,8153099978.0
2007-05-09 13:05:00,239.085,239.09,238.98,239.0,5514300012.0
2007-05-09 13:10:00,239.0,239.01,238.94,239.01,4922299997.0
2007-05-09 13:15:00,239.01,239.01,238.91,238.93,2432700003.0
2007-05-09 13:20:00,238.93,238.95,238.9,238.93,1821899992.0
2007-05-09 13:25:00,238.93,238.99,238.89,238.97,4136400008.0
2007-05-09 13:30:00,238.97,238.98,238.88,238.94,2961399998.0
2007-05-09 13:35:00,238.94,238.96,238.9,238.94,2051299998.0
2007-05-09 13:40:00,238.96,238.96,238.84,238.86,3170200011.0
2007-05-09 13:45:00,238.86,238.9,238.86,238.9,1884700002.0
2007-05-09 13:50:00,238.89,238.89,238.83,238.86,2037799984.0
2007-05-09 13:55:00,238.86,238.9,238.85,238.89,1540800001.0
2007-05-09 14:00:00,238.89,238.89,238.85,238.86,358999993.0
2007-05-09 14:05:00,238.86,238.88,238.82,238.83,2844600013.0
2007-05-09 14:10:00,238.83,238.84,238.74,238.78,5051600005.0
2007-05-09 14:15:00,238.78,238.82,238.76,238.8,2369800003.0
2007-05-09 14:20:00,238.8,238.85,238.74,238.76,3124599996.0
2007-05-09 14:25:00,238.76,238.79,238.69,238.76,4673000027.0
2007-05-09 14:30:00,238.76,238.81,238.73,238.73,4065499983.0
2007-05-09 14:35:00,238.73,238.76,238.6,238.66,4987899974.0
2007-05-09 14:40:00,238.67,238.78,238.62,238.77,4146900016.0
2007-05-09 14:45:00,238.77,238.81,238.72,238.8,5602900009.0
2007-05-09 14:50:00,238.8,238.91,238.77,238.89,6258799997.0
2007-05-09 14:55:00,238.9,238.91,238.85,238.905,5416899994.0
2007-05-09 15:00:00,238.905,238.92,238.77,238.8,5918699996.0
2007-05-09 15:05:00,238.81,239.0,238.78,239.0,6488300001.0
2007-05-09 15:10:00,239.01,239.01,238.825,238.92,5986800001.0
2007-05-09 15:15:00,238.91,239.05,238.91,239.01,7417300006.0
2007-05-09 15:20:00,239.01,239.1,238.99,239.1,6059500007.0
2007-05-09 15:25:00,239.09,239.17,239.06,239.15,7510300013.0
2007-05-09 15:30:00,239.16,239.42,239.09,239.35,5949287500.0
2007-05-09 15:35:00,239.34,239.38,239.28,239.32,3831662504.0
2007-05-09 15:40:00,239.32,239.34,239.26,239.295,4321800006.0
2007-05-09 15:45:00,239.295,239.36,239.21,239.29,6999762465.0
2007-05-09 15:50:00,239.29,239.32,239.19,239.31,6182599995.0
2007-05-09 15:55:00,239.31,239.38,239.21,239.225,5371562504.0
2007-05-09 16:00:00,239.225,239.3,239.21,239.26,5481799974.0
2007-05-09 16:05:00,239.26,239.36,239.26,239.335,4891762494.0
2007-05-09 16:10:00,239.33,239.35,239.2,239.21,5207000020.0
2007-05-09 16:15:00,239.21,239.21,238.98,239.04,8503800013.0
2007-05-09 16:20:00,239.04,239.215,239.04,239.195,6222399973.0
2007-05-09 16:25:00,239.19,239.3,239.17,239.22,6023200009.0
2007-05-09 16:30:00,239.23,239.245,239.16,239.17,5335600005.0
2007-05-09 16:35:00,239.18,239.255,239.17,239.215,7692500022.0
2007-05-09 16:40:00,239.215,239.35,239.2,239.21,6291700003.0
2007-05-09 16:45:00,239.22,239.23,239.165,239.17,6463000025.0
2007-05-09 16:50:00,239.18,239.23,239.12,239.16,4435700000.0
2007-05-09 16:55:00,239.16,239.18,239.03,239.04,8059699999.0
2007-05-09 17:00:00,239.01,239.06,238.95,239.03,8276200016.0
2007-05-09 17:05:00,239.06,239.06,238.92,239.02,6355100047.0
2007-05-09 17:10:00,239.02,239.12,239.01,239.09,4597800015.0
2007-05-09 17:15:00,239.08,239.15,239.08,239.09,5104500005.0
2007-05-09 17:20:00,239.09,239.1,238.975,239.04,4864700021.0
2007-05-09 17:25:00,239.045,239.08,239.01,239.06,4802200016.0
2007-05-09 17:30:00,239.06,239.09,239.03,239.03,4505000013.0
2007-05-09 17:35:00,239.03,239.085,238.97,239.065,9928000015.0
2007-05-09 17:40:00,239.06,239.15,239.03,239.03,8507599986.0
2007-05-09 17:45:00,239.04,239.115,239.04,239.09,4584999982.0
2007-05-09 17:50:00,239.09,239.13,239.07,239.11,2786000001.0
2007-05-09 17:55:00,239.11,239.14,239.09,239.14,2445100016.0
2007-05-09 18:00:00,239.14,239.14,239.1,239.11,3755699989.0
2007-05-09 18:05:00,239.12,239.14,239.04,239.06,4389499989.0
2007-05-09 18:10:00,239.06,239.1,239.02,239.09,2121200002.0
2007-05-09 18:15:00,239.09,239.1,239.06,239.08,2197299991.0
2007-05-09 18:20:00,239.08,239.1,239.06,239.1,2067400000.0
2007-05-09 18:25:00,239.09,239.145,239.09,239.13,2392900006.0
2007-05-09 18:30:00,239.13,239.17,239.13,239.16,3117799980.0
2007-05-09 18:35:00,239.155,239.18,239.11,239.15,3090800008.0
2007-05-09 18:40:00,239.15,239.22,239.15,239.19,3892899999.0
2007-05-09 18:45:00,239.19,239.22,239.17,239.2,823099994.0
2007-05-09 18:50:00,239.2,239.24,239.129,239.2,2006000005.0
2007-05-09 18:55:00,239.205,239.27,239.2,239.23,4106399987.0
2007-05-09 19:00:00,239.24,239.26,239.21,239.225,4344900004.0
2007-05-09 19:05:00,239.225,239.295,239.22,239.28,4049799992.0
2007-05-09 19:10:00,239.29,239.32,239.275,239.285,1443900001.0
2007-05-09 19:15:00,239.29,239.33,239.27,239.325,3214999998.0
2007-05-09 19:20:00,239.325,239.35,239.25,239.295,3421100001.0
2007-05-09 19:25:00,239.3,239.4,239.3,239.4,2665099991.0
2007-05-09 19:30:00,239.4,239.4,239.35,239.36,1721200011.0
2007-05-09 19:35:00,239.36,239.41,239.34,239.38,1616500007.0
2007-05-09 19:40:00,239.38,239.38,239.31,239.34,1932900006.0
2007-05-09 19:45:00,239.34,239.36,239.29,239.32,1608600001.0
2007-05-09 19:50:00,239.32,239.38,239.32,239.32,1293400001.0
2007-05-09 19:55:00,239.32,239.39,239.31,239.33,2315999998.0
2007-05-09 20:00:00,239.33,239.43,239.33,239.41,1417399999.0
2007-05-09 20:05:00,239.41,239.41,239.27,239.3,1967000001.0
2007-05-09 20:10:00,239.3,239.44,239.28,239.32,1147600001.0
2007-05-09 20:15:00,239.32,239.49,239.15,239.15,6969800001.0
2007-05-09 20:20:00,239.15,239.34,239.14,239.24,6022200014.0
2007-05-09 20:25:00,239.26,239.32,239.17,239.27,5703400021.0
2007-05-09 20:30:00,239.26,239.31,239.22,239.27,5208700014.0
2007-05-09 20:35:00,239.27,239.35,239.16,239.3,5623000010.0
2007-05-09 20:40:00,239.3,239.35,239.24,239.29,4772099998.0
2007-05-09 20:45:00,239.285,239.48,239.25,239.35,4996000006.0
2007-05-09 20:50:00,239.35,239.41,239.23,239.31,4479999996.0
2007-05-09 20:55:00,239.32,239.39,239.29,239.37,3213700000.0
2007-05-09 21:00:00,239.39,239.39,239.33,239.37,3384600004.0
2007-05-09 21:05:00,239.38,239.38,239.28,239.29,2113399996.0
2007-05-09 21:10:00,239.3,239.31,239.24,239.27,2121599996.0
2007-05-09 21:15:00,239.27,239.28,239.21,239.25,1358899993.0
2007-05-09 21:20:00,239.26,239.32,239.21,239.3,1318599992.0
2007-05-09 21:25:00,239.29,239.3,239.27,239.3,1105400001.0
2007-05-09 21:30:00,239.3,239.3,239.24,239.28,2070899997.0
2007-05-09 21:35:00,239.28,239.32,239.204,239.3,782499998.0
2007-05-09 21:40:00,239.31,239.4,239.31,239.38,989200000.0
2007-05-09 21:45:00,239.336,239.43,239.309,239.4,2005400005.0
2007-05-09 21:50:00,239.41,239.45,239.37,239.38,1712400001.0
2007-05-09 21:55:00,239.43,239.43,239.36,239.36,1761400000.0
2007-05-09 22:00:00,239.36,239.38,239.35,239.37,1368800000.0
2007-05-09 22:05:00,239.37,239.45,239.37,239.42,1524200001.0
2007-05-09 22:10:00,239.42,239.51,239.42,239.51,509800000.0
2007-05-09 22:15:00,239.51,239.51,239.43,239.44,1508300003.0
2007-05-09 22:20:00,239.44,239.52,239.43,239.49,858199999.0
2007-05-09 22:25:00,239.49,239.53,239.47,239.49,511200000.0
2007-05-09 22:30:00,239.5,239.5,239.435,239.45,543000000.0
2007-05-09 22:35:00,239.46,239.51,239.44,239.47,909499997.0
2007-05-09 22:40:00,239.47,239.52,239.45,239.5,545400001.0
2007-05-09 22:45:00,239.45,239.51,239.45,239.51,445200002.0
2007-05-09 22:50:00,239.5,239.5,239.43,239.47,494432468.0
2007-05-09 22:55:00,239.47,239.47,239.39,239.4,332399999.0
2007-05-09 23:00:00,239.4,239.41,239.27,239.36,675300000.0
2007-05-09 23:05:00,239.37,239.42,239.32,239.42,930800000.0
2007-05-09 23:10:00,239.42,239.42,239.361,239.41,850300000.0
2007-05-09 23:15:00,239.42,239.44,239.37,239.41,463500000.0
2007-05-09 23:20:00,239.41,239.41,239.35,239.39,455200000.0
2007-05-09 23:25:00,239.39,239.39,239.35,239.35,99200000.0
2007-05-09 23:30:00,239.36,239.39,239.34,239.34,335300000.0
2007-05-09 23:35:00,239.34,239.36,239.302,239.33,339200000.0
2007-05-09 23:40:00,239.314,239.36,239.268,239.32,363200000.0
2007-05-09 23:45:00,239.32,239.42,239.25,239.34,509900000.0
2007-05-09 23:50:00,239.35,239.36,239.26,239.3,2732999991.0
2007-05-09 23:55:00,239.281,239.31,239.23,239.24,484799997.0
2007-05-10 00:00:00,239.25,239.25,239.2,239.22,797999992.0
2007-05-10 00:05:00,239.23,239.3,239.22,239.28,321800001.0
2007-05-10 00:10:00,239.248,239.28,239.21,239.26,744199999.0
2007-05-10 00:15:00,239.26,239.28,239.24,239.24,129600000.0
2007-05-10 00:20:00,239.24,239.36,239.24,239.34,892000006.0
2007-05-10 00:25:00,239.34,239.36,239.29,239.32,1325400000.0
2007-05-10 00:30:00,239.32,239.34,239.25,239.28,687699998.0
2007-05-10 00:35:00,239.28,239.28,239.221,239.248,389500000.0
2007-05-10 00:40:00,239.27,239.31,239.27,239.3,91100000.0
2007-05-10 00:45:00,239.32,239.38,239.29,239.355,778700000.0
2007-05-10 00:50:00,239.36,239.46,239.33,239.43,1517700000.0
2007-05-10 00:55:00,239.43,239.47,239.385,239.43,2207400001.0
2007-05-10 01:00:00,239.43,239.45,239.37,239.38,1627599998.0
2007-05-10 01:05:00,239.38,239.41,239.31,239.39,843200000.0
2007-05-10 01:10:00,239.39,239.47,239.39,239.44,569900000.0
2007-05-10 01:15:00,239.44,239.46,239.41,239.43,1112500000.0
2007-05-10 01:20:00,239.44,239.62,239.44,239.56,3641000009.0
2007-05-10 01:25:00,239.56,239.58,239.52,239.54,1081300001.0
2007-05-10 01:30:00,239.55,239.62,239.47,239.47,2279500001.0
2007-05-10 01:35:00,239.46,239.55,239.42,239.51,1342899998.0
2007-05-10 01:40:00,239.51,239.56,239.5,239.51,1608599998.0
2007-05-10 01:45:00,239.52,239.54,239.48,239.49,1185300000.0
2007-05-10 01:50:00,239.5,239.59,239.475,239.475,2245599997.0
2007-05-10 01:55:00,239.47,239.5,239.42,239.45,1731800011.0
2007-05-10 02:00:00,239.45,239.51,239.37,239.49,1780599997.0
2007-05-10 02:05:00,239.49,239.53,239.47,239.5,1626700002.0
2007-05-10 02:10:00,239.5,239.52,239.461,239.5,204600000.0
2007-05-10 02:15:00,239.51,239.52,239.43,239.46,1137800002.0
2007-05-10 02:20:00,239.46,239.47,239.42,239.42,1017600000.0
2007-05-10 02:25:00,239.43,239.45,239.4,239.42,768299999.0
2007-05-10 02:30:00,239.42,239.42,239.39,239.395,797739997.0
2007-05-10 02:35:00,239.4,239.42,239.33,239.35,1865019995.0
2007-05-10 02:40:00,239.36,239.38,239.33,239.37,666200000.0
2007-05-10 02:45:00,239.36,239.42,239.35,239.38,1650700002.0
2007-05-10 02:50:00,239.38,239.46,239.38,239.42,928000001.0
2007-05-10 02:55:00,239.42,239.44,239.21,239.27,2461100000.0
2007-05-10 03:00:00,239.265,239.35,239.23,239.27,3075799989.0
2007-05-10 03:05:00,239.27,239.29,239.2,239.25,2760699994.0
2007-05-10 03:10:00,239.25,239.35,239.21,239.34,2316599987.0
2007-05-10 03:15:00,239.36,239.36,239.28,239.3,1351000001.0
2007-05-10 03:20:00,239.3,239.35,239.285,239.33,1309899998.0
2007-05-10 03:25:00,239.33,239.35,239.31,239.34,2220900000.0
2007-05-10 03:30:00,239.33,239.35,239.2,239.27,2228699993.0
2007-05-10 03:35:00,239.27,239.29,239.17,239.24,3315299994.0
2007-05-10 03:40:00,239.26,239.27,239.21,239.22,2843999998.0
2007-05-10 03:45:00,239.22,239.29,239.2,239.24,4120899984.0
2007-05-10 03:50:00,239.24,239.26,239.18,239.2,1700499995.0
2007-05-10 03:55:00,239.21,239.27,239.18,239.24,2972700012.0
2007-05-10 04:00:00,239.26,239.3,239.23,239.26,1953399995.0
2007-05-10 04:05:00,239.28,239.29,239.189,239.235,1255199994.0
2007-05-10 04:10:00,239.27,239.27,239.18,239.27,874100002.0
2007-05-10 04:15:00,239.28,239.45,239.255,239.44,3250500002.0
2007-05-10 04:20:00,239.43,239.44,239.33,239.35,1380699998.0
2007-05-10 04:25:00,239.35,239.35,239.29,239.33,1582499991.0
2007-05-10 04:30:00,239.35,239.41,239.32,239.38,1268900002.0
2007-05-10 04:35:00,239.38,239.41,239.35,239.37,724900001.0
2007-05-10 04:40:00,239.37,239.4,239.305,239.32,3174700005.0
2007-05-10 04:45:00,239.33,239.36,239.27,239.33,2571399998.0
2007-05-10 04:50:00,239.33,239.36,239.315,239.32,1673000000.0
2007-05-10 04:55:00,239.32,239.32,239.23,239.28,1509799999.0
2007-05-10 05:00:00,239.28,239.3,239.24,239.28,820300000.0
2007-05-10 05:05:00,239.28,239.31,239.25,239.27,611099999.0
2007-05-10 05:10:00,239.27,239.31,239.196,239.29,1064199998.0
2007-05-10 05:15:00,239.28,239.35,239.27,239.33,847900003.0
2007-05-10 05:20:00,239.34,239.34,239.3,239.34,1095500004.0
2007-05-10 05:25:00,239.34,239.36,239.3,239.328,687100001.0
2007-05-10 05:30:00,239.36,239.37,239.32,239.35,923600002.0
2007-05-10 05:35:00,239.35,239.37,239.31,239.31,798100000.0
2007-05-10 05:40:00,239.33,239.34,239.32,239.32,1047599992.0
2007-05-10 05:45:00,239.32,239.35,239.31,239.33,1347600003.0
2007-05-10 05:50:00,239.33,239.36,239.29,239.31,764399998.0
2007-05-10 05:55:00,239.31,239.31,239.222,239.27,1353899994.0
2007-05-10 06:00:00,239.27,239.34,239.25,239.32,2414899996.0
2007-05-10 06:05:00,239.32,239.36,239.31,239.32,1904899994.0
2007-05-10 06:10:00,239.32,239.37,239.31,239.33,1590899998.0
2007-05-10 06:15:00,239.34,239.42,239.33,239.41,1147800001.0
2007-05-10 06:20:00,239.41,239.44,239.34,239.34,1428900000.0
2007-05-10 06:25:00,239.35,239.39,239.35,239.36,503000000.0
2007-05-10 06:30:00,239.37,239.38,239.315,239.365,863199996.0
2007-05-10 06:35:00,239.37,239.38,239.35,239.38,614200001.0
2007-05-10 06:40:00,239.38,239.41,239.36,239.39,648500001.0
2007-05-10 06:45:00,239.39,239.4,239.36,239.38,1430400002.0
2007-05-10 06:50:00,239.38,239.4,239.37,239.39,614800003.0
2007-05-10 06:55:00,239.39,239.4,239.37,239.39,728299995.0
2007-05-10 07:00:00,239.39,239.41,239.33,239.37,1314500000.0
2007-05-10 07:05:00,239.38,239.41,239.35,239.4,2055500002.0
2007-05-10 07:10:00,239.4,239.41,239.34,239.41,721800000.0
2007-05-10 07:15:00,239.405,239.45,239.4,239.42,913699995.0
2007-05-10 07:20:00,239.41,239.43,239.37,239.4,460100000.0
2007-05-10 07:25:00,239.4,239.42,239.36,239.38,1778600001.0
2007-05-10 07:30:00,239.37,239.42,239.37,239.4,1547099995.0
2007-05-10 07:35:00,239.42,239.53,239.42,239.5,2230299994.0
2007-05-10 07:40:00,239.5,239.57,239.49,239.51,3162800001.0
2007-05-10 07:45:00,239.51,239.54,239.44,239.48,3086299986.0
2007-05-10 07:50:00,239.5,239.56,239.48,239.56,1570200000.0
2007-05-10 07:55:00,239.56,239.61,239.545,239.57,2123999994.0
2007-05-10 08:00:00,239.58,239.63,239.49,239.63,3712699998.0
2007-05-10 08:05:00,239.63,239.7,239.58,239.63,4071600002.0
2007-05-10 08:10:00,239.63,239.63,239.49,239.58,2955900000.0
2007-05-10 08:15:00,239.58,239.62,239.48,239.53,1964500000.0
2007-05-10 08:20:00,239.535,239.58,239.43,239.47,2513500005.0
2007-05-10 08:25:00,239.46,239.51,239.4,239.44,1866599999.0
2007-05-10 08:30:00,239.44,239.49,239.41,239.475,4119400006.0
2007-05-10 08:35:00,239.47,239.6,239.44,239.565,2788500003.0
2007-05-10 08:40:00,239.56,239.575,239.48,239.485,2635900002.0
2007-05-10 08:45:00,239.49,239.61,239.485,239.59,2569000011.0
2007-05-10 08:50:00,239.59,239.63,239.57,239.61,3241600009.0
2007-05-10 08:55:00,239.61,239.64,239.57,239.6,2272800007.0
2007-05-10 09:00:00,239.6,239.63,239.55,239.62,3182500001.0
2007-05-10 09:05:00,239.62,239.64,239.58,239.63,3252900005.0
2007-05-10 09:10:00,239.63,239.7,239.575,239.66,4112600021.0
2007-05-10 09:15:00,239.66,239.71,239.61,239.63,3430799999.0
2007-05-10 09:20:00,239.63,239.63,239.43,239.46,6795299989.0
2007-05-10 09:25:00,239.47,239.48,239.395,239.45,6910299969.0
2007-05-10 09:30:00,239.46,239.54,239.45,239.49,4079400022.0
2007-05-10 09:35:00,239.49,239.53,239.47,239.51,3107199997.0
2007-05-10 09:40:00,239.515,239.64,239.5,239.63,2846800000.0
2007-05-10 09:45:00,239.63,239.71,239.59,239.68,4186800008.0
2007-05-10 09:50:00,239.67,239.75,239.65,239.73,4622099988.0
2007-05-10 09:55:00,239.73,239.765,239.65,239.69,5352299994.0
2007-05-10 10:00:00,239.7,239.7,239.62,239.62,3203599984.0
2007-05-10 10:05:00,239.62,239.67,239.54,239.6,4705250012.0
2007-05-10 10:10:00,239.6,239.63,239.46,239.475,4523200004.0
2007-05-10 10:15:00,239.46,239.56,239.35,239.52,7324799994.0
2007-05-10 10:20:00,239.53,239.53,239.35,239.41,4147100001.0
2007-05-10 10:25:00,239.42,239.52,239.41,239.48,5602200002.0
2007-05-10 10:30:00,239.48,239.59,239.27,239.57,7788000001.0
2007-05-10 10:35:00,239.57,239.59,239.485,239.49,4567299994.0
2007-05-10 10:40:00,239.5,239.58,239.45,239.46,4344300002.0
2007-05-10 10:45:00,239.45,239.47,239.31,239.42,3730100002.0
2007-05-10 10:50:00,239.42,239.5,239.37,239.39,3166800006.0
2007-05-10 10:55:00,239.39,239.43,239.38,239.42,1813700001.0
2007-05-10 11:00:00,239.42,239.51,239.39,239.49,2186599998.0
2007-05-10 11:05:00,239.5,239.51,239.42,239.44,3470999992.0
2007-05-10 11:10:00,239.44,239.49,239.42,239.48,5130999996.0
2007-05-10 11:15:00,239.45,239.48,239.18,239.26,8049499983.0
2007-05-10 11:20:00,239.245,239.29,239.13,239.27,4955100003.0
2007-05-10 11:25:00,239.275,239.34,239.25,239.32,5853799996.0
2007-05-10 11:30:00,239.32,239.33,239.18,239.21,5802099998.0
2007-05-10 11:35:00,239.21,239.21,239.09,239.19,7185200018.0
2007-05-10 11:40:00,239.19,239.295,239.17,239.27,6172500013.0
2007-05-10 11:45:00,239.28,239.32,239.24,239.24,5341700001.0
2007-05-10 11:50:00,239.24,239.34,239.21,239.29,4061900000.0
2007-05-10 11:55:00,239.29,239.33,239.26,239.27,3445899999.0
2007-05-10 12:00:00,239.27,239.32,239.21,239.26,3940800011.0
2007-05-10 12:05:00,239.25,239.31,239.15,239.29,4659299989.0
2007-05-10 12:10:00,239.29,239.33,239.27,239.31,4353699993.0
2007-05-10 12:15:00,239.3,239.3,239.11,239.16,7174600001.0
2007-05-10 12:20:00,239.16,239.27,239.12,239.24,5593700017.0
2007-05-10 12:25:00,239.25,239.25,239.11,239.18,4982200011.0
2007-05-10 12:30:00,239.18,239.23,239.08,239.23,3471900000.0
2007-05-10 12:35:00,239.21,239.25,239.19,239.25,2630500004.0
2007-05-10 12:40:00,239.25,239.33,239.24,239.31,5333999995.0
2007-05-10 12:45:00,239.32,239.33,239.26,239.29,3858799995.0
2007-05-10 12:50:00,239.29,239.41,239.29,239.39,4414800003.0
2007-05-10 12:55:00,239.39,239.49,239.25,239.26,4312800009.0
2007-05-10 13:00:00,239.12,239.58,239.02,239.54,7779700000.0
2007-05-10 13:05:00,239.54,239.565,239.14,239.29,7387400004.0
2007-05-10 13:10:00,239.29,239.32,239.2,239.2,3930800008.0
2007-05-10 13:15:00,239.2,239.33,239.14,239.32,5410500008.0
2007-05-10 13:20:00,239.32,239.52,239.31,239.48,5751499986.0
2007-05-10 13:25:00,239.48,239.52,239.415,239.44,4018699984.0
2007-05-10 13:30:00,239.445,239.48,239.38,239.425,5800300009.0
2007-05-10 13:35:00,239.42,239.58,239.4,239.48,5521700011.0
2007-05-10 13:40:00,239.47,239.53,239.46,239.47,4267600000.0
2007-05-10 13:45:00,239.47,239.57,239.45,239.495,5053600021.0
2007-05-10 13:50:00,239.495,239.58,239.47,239.51,5897799990.0
2007-05-10 13:55:00,239.51,239.51,239.42,239.455,3551400002.0
2007-05-10 14:00:00,239.46,239.5,239.38,239.38,4882200017.0
2007-05-10 14:05:00,239.375,239.4,239.32,239.36,1932699996.0
2007-05-10 14:10:00,239.36,239.36,239.2,239.23,5779400001.0
2007-05-10 14:15:00,239.25,239.27,239.18,239.22,5091800001.0
2007-05-10 14:20:00,239.22,239.28,239.16,239.26,4832300002.0
2007-05-10 14:25:00,239.26,239.31,239.11,239.15,3644000006.0
2007-05-10 14:30:00,239.17,239.36,239.08,239.325,7740400007.0
2007-05-10 14:35:00,239.34,239.35,239.23,239.24,8286699991.0
2007-05-10 14:40:00,239.22,239.3,239.16,239.19,7212699992.0
2007-05-10 14:45:00,239.2,239.31,239.17,239.25,6624300012.0
2007-05-10 14:50:00,239.24,239.27,238.96,239.07,6971499994.0
2007-05-10 14:55:00,239.06,239.11,238.98,239.01,6911700005.0
2007-05-10 15:00:00,239.02,239.02,238.91,238.99,5046399996.0
2007-05-10 15:05:00,239.0,239.11,238.98,239.01,6542500011.0
2007-05-10 15:10:00,239.01,239.04,238.95,238.965,4248100001.0
2007-05-10 15:15:00,238.96,239.02,238.77,238.82,6940199996.0
2007-05-10 15:20:00,238.83,238.83,238.57,238.66,5956499997.0
2007-05-10 15:25:00,238.67,238.72,238.62,238.7,6802300031.0
2007-05-10 15:30:00,238.7,238.83,238.69,238.77,6027499998.0
2007-05-10 15:35:00,238.75,238.78,238.73,238.775,6113299995.0
2007-05-10 15:40:00,238.78,238.85,238.74,238.74,5837899989.0
2007-05-10 15:45:00,238.75,238.78,238.715,238.72,4959099989.0
2007-05-10 15:50:00,238.72,238.78,238.7,238.75,3870200007.0
2007-05-10 15:55:00,238.73,238.75,238.69,238.74,4970899998.0
2007-05-10 16:00:00,238.74,238.77,238.67,238.68,6671300006.0
2007-05-10 16:05:00,238.68,238.81,238.66,238.76,4587500002.0
2007-05-10 16:10:00,238.77,238.82,238.76,238.8,4522000000.0
2007-05-10 16:15:00,238.8,238.87,238.77,238.84,4143000006.0
2007-05-10 16:20:00,238.84,238.85,238.77,238.8,5700700001.0
2007-05-10 16:25:00,238.8,238.82,238.76,238.76,5748399994.0
2007-05-10 16:30:00,238.76,238.82,238.725,238.82,4167400012.0
2007-05-10 16:35:00,238.82,238.83,238.72,238.74,3677800003.0
2007-05-10 16:40:00,238.74,238.78,238.695,238.76,5039600009.0
2007-05-10 16:45:00,238.76,238.77,238.7,238.72,4814549989.0
2007-05-10 16:50:00,238.73,238.77,238.71,238.75,3716800009.0
2007-05-10 16:55:00,238.75,238.81,238.74,238.79,5148300005.0
2007-05-10 17:00:00,238.79,238.84,238.76,238.83,7313400019.0
2007-05-10 17:05:00,238.83,238.94,238.82,238.82,6983899996.0
2007-05-10 17:10:00,238.82,238.825,238.755,238.81,4416899994.0
2007-05-10 17:15:00,238.81,238.845,238.75,238.78,5463600016.0
2007-05-10 17:20:00,238.79,238.83,238.73,238.75,7168700004.0
2007-05-10 17:25:00,238.75,238.75,238.645,238.68,4786100005.0
2007-05-10 17:30:00,238.68,238.73,238.65,238.73,3951200000.0
2007-05-10 17:35:00,238.73,238.74,238.67,238.7,4365099985.0
2007-05-10 17:40:00,238.695,238.72,238.695,238.71,4232200004.0
2007-05-10 17:45:00,238.71,238.755,238.68,238.72,5595499997.0
2007-05-10 17:50:00,238.72,238.725,238.65,238.66,5800700001.0
2007-05-10 17:55:00,238.65,238.72,238.65,238.69,4308200007.0
2007-05-10 18:00:00,238.7,238.7,238.44,238.5,4612099981.0
2007-05-10 18:05:00,238.5,238.55,238.4,238.44,6969600014.0
2007-05-10 18:10:00,238.44,238.53,238.43,238.46,3338599997.0
2007-05-10 18:15:00,238.46,238.5,238.375,238.46,5164799991.0
2007-05-10 18:20:00,238.46,238.49,238.35,238.4,3292500004.0
2007-05-10 18:25:00,238.4,238.43,238.19,238.24,4389199992.0
2007-05-10 18:30:00,238.24,238.28,238.12,238.15,3079000002.0
2007-05-10 18:35:00,238.15,238.17,237.93,237.93,5536700018.0
2007-05-10 18:40:00,237.94,238.02,237.875,237.96,4421400006.0
2007-05-10 18:45:00,237.96,238.03,237.94,237.97,4126199997.0
2007-05-10 18:50:00,237.97,238.0,237.81,237.85,3567400012.0
2007-05-10 18:55:00,237.845,237.845,237.48,237.57,8381100011.0
2007-05-10 19:00:00,237.58,237.64,237.425,237.5,6636800003.0
2007-05-10 19:05:00,237.47,237.54,237.415,237.47,4174100001.0
2007-05-10 19:10:00,237.45,237.49,237.17,237.22,3197299997.0
2007-05-10 19:15:00,237.22,237.33,237.13,237.28,3938500000.0
2007-05-10 19:20:00,237.28,237.43,237.24,237.42,2790499999.0
2007-05-10 19:25:00,237.42,237.47,237.39,237.47,2897000001.0
2007-05-10 19:30:00,237.47,237.56,237.36,237.37,2638099999.0
2007-05-10 19:35:00,237.37,237.45,237.37,237.42,1932600000.0
2007-05-10 19:40:00,237.42,237.51,237.41,237.47,1440099998.0
2007-05-10 19:45:00,237.47,237.53,237.44,237.53,1169300002.0
2007-05-10 19:50:00,237.53,237.55,237.47,237.49,2325299998.0
2007-05-10 19:55:00,237.5,237.5,237.37,237.41,2818600013.0
2007-05-10 20:00:00,237.41,237.53,237.33,237.53,1831900011.0
2007-05-10 20:05:00,237.53,237.59,237.51,237.56,1663300000.0
2007-05-10 20:10:00,237.56,237.62,237.53,237.56,2333599998.0
2007-05-10 20:15:00,237.56,237.59,237.49,237.59,1278099998.0
2007-05-10 20:20:00,237.59,237.64,237.58,237.6,1312800001.0
2007-05-10 20:25:00,237.6,237.61,237.54,237.59,2394600010.0
2007-05-10 20:30:00,237.6,237.65,237.59,237.62,1757800012.0
2007-05-10 20:35:00,237.61,237.65,237.61,237.62,1274999999.0
2007-05-10 20:40:00,237.62,237.65,237.59,237.62,1742999999.0
2007-05-10 20:45:00,237.62,237.65,237.6,237.64,988700001.0
2007-05-10 20:50:00,237.63,237.65,237.6,237.61,1045499994.0
2007-05-10 20:55:00,237.61,237.64,237.505,237.52,2343400000.0
2007-05-10 21:00:00,237.53,237.54,237.45,237.49,1952300006.0
2007-05-10 21:05:00,237.48,237.54,237.45,237.48,2716399993.0
2007-05-10 21:10:00,237.46,237.54,237.45,237.53,978399996.0
2007-05-10 21:15:00,237.52,237.55,237.49,237.49,861300008.0
2007-05-10 21:20:00,237.49,237.53,237.47,237.51,1453199999.0
2007-05-10 21:25:00,237.51,237.51,237.465,237.47,987500000.0
2007-05-10 21:30:00,237.47,237.5,237.43,237.455,1415499999.0
2007-05-10 21:35:00,237.46,237.51,237.43,237.48,894700000.0
2007-05-10 21:40:00,237.47,237.51,237.45,237.46,1177200001.0
2007-05-10 21:45:00,237.45,237.5,237.45,237.47,1560699999.0
2007-05-10 21:50:00,237.47,237.48,237.37,237.38,1261400001.0
2007-05-10 21:55:00,237.37,237.39,237.24,237.24,1224999998.0
2007-05-10 22:00:00,237.24,237.27,237.2,237.23,2150400007.0
2007-05-10 22:05:00,237.21,237.39,237.18,237.37,2656999999.0
2007-05-10 22:10:00,237.37,237.39,237.18,237.2,2353300001.0
2007-05-10 22:15:00,237.2,237.28,237.17,237.225,1435999999.0
2007-05-10 22:20:00,237.225,237.355,237.22,237.35,862500001.0
2007-05-10 22:25:00,237.37,237.48,237.35,237.44,1229799998.0
2007-05-10 22:30:00,237.44,237.47,237.395,237.43,945900003.0
2007-05-10 22:35:00,237.44,237.48,237.4,237.42,1298499999.0
2007-05-10 22:40:00,237.42,237.42,237.32,237.32,1295399998.0
2007-05-10 22:45:00,237.32,237.32,237.23,237.23,644700000.0
2007-05-10 22:50:00,237.24,237.27,237.2,237.27,753700000.0
2007-05-10 22:55:00,237.27,237.4,237.24,237.4,949899999.0
2007-05-10 23:00:00,237.39,237.41,237.0,237.12,1406500001.0
2007-05-10 23:05:00,237.11,237.29,237.11,237.21,1651200001.0
2007-05-10 23:10:00,237.23,237.31,237.18,237.26,855600000.0
2007-05-10 23:15:00,237.26,237.395,237.22,237.35,1171200000.0
2007-05-10 23:20:00,237.35,237.4,237.33,237.4,986400002.0
2007-05-10 23:25:00,237.38,237.42,237.34,237.36,405100001.0
2007-05-10 23:30:00,237.375,237.5,237.36,237.41,718100002.0
2007-05-10 23:35:00,237.41,237.44,237.37,237.4,498899999.0
2007-05-10 23:40:00,237.39,237.41,237.225,237.235,1139800000.0
2007-05-10 23:45:00,237.24,237.24,236.98,236.99,1813700001.0
2007-05-10 23:50:00,236.99,237.06,236.92,236.97,2025899996.0
2007-05-10 23:55:00,236.99,237.01,236.875,236.88,1910300001.0
2007-05-11 00:00:00,236.88,236.94,236.83,236.85,2372600001.0
2007-05-11 00:05:00,236.83,236.88,236.75,236.78,1684600000.0
2007-05-11 00:10:00,236.77,236.8,236.68,236.72,1584900003.0
2007-05-11 00:15:00,236.74,236.9,236.72,236.89,1666800000.0
2007-05-11 00:20:00,236.89,236.95,236.83,236.95,1794800004.0
2007-05-11 00:25:00,236.95,237.11,236.94,237.07,1471500004.0
2007-05-11 00:30:00,237.07,237.09,237.05,237.07,536700004.0
2007-05-11 00:35:00,237.07,237.11,237.05,237.1,865200001.0
2007-05-11 00:40:00,237.1,237.14,237.095,237.12,429000003.0
2007-05-11 00:45:00,237.12,237.16,237.11,237.12,590600001.0
2007-05-11 00:50:00,237.13,237.3,237.13,237.23,2043600003.0
2007-05-11 00:55:00,237.22,237.23,237.13,237.18,1898100001.0
2007-05-11 01:00:00,237.18,237.26,237.18,237.21,1890100003.0
2007-05-11 01:05:00,237.21,237.25,237.08,237.09,2976800005.0
2007-05-11 01:10:00,237.11,237.16,237.06,237.13,1727699996.0
2007-05-11 01:15:00,237.11,237.13,236.94,237.03,1191499997.0
2007-05-11 01:20:00,237.04,237.08,236.985,237.08,790100000.0
2007-05-11 01:25:00,237.08,237.09,237.04,237.04,690400000.0
2007-05-11 01:30:00,237.04,237.07,237.0,237.06,1110800000.0
2007-05-11 01:35:00,237.07,237.16,237.07,237.12,1040100000.0
2007-05-11 01:40:00,237.12,237.14,236.98,237.07,1727400000.0
2007-05-11 01:45:00,237.08,237.14,237.05,237.13,1823199996.0
2007-05-11 01:50:00,237.13,237.29,237.1,237.24,2893100002.0
2007-05-11 01:55:00,237.25,237.34,237.18,237.24,2979999999.0
2007-05-11 02:00:00,237.245,237.36,237.24,237.3,2082699998.0
2007-05-11 02:05:00,237.31,237.37,237.22,237.25,3262699997.0
2007-05-11 02:10:00,237.25,237.26,237.085,237.12,2147299999.0
2007-05-11 02:15:00,237.12,237.16,237.07,237.12,1698900002.0
2007-05-11 02:20:00,237.14,237.18,237.1,237.12,1815199998.0
2007-05-11 02:25:00,237.11,237.18,237.04,237.06,2865400010.0
2007-05-11 02:30:00,237.06,237.21,237.06,237.2,2483500003.0
2007-05-11 02:35:00,237.2,237.2,237.04,237.11,2619400003.0
2007-05-11 02:40:00,237.11,237.19,237.1,237.14,1996800001.0
2007-05-11 02:45:00,237.14,237.22,237.11,237.22,2057999993.0
2007-05-11 02:50:00,237.22,237.29,237.19,237.29,2293299991.0
2007-05-11 02:55:00,237.29,237.33,237.25,237.29,2480799998.0
2007-05-11 03:00:00,237.29,237.31,237.22,237.28,1807799999.0
2007-05-11 03:05:00,237.28,237.29,237.22,237.245,1223299999.0
2007-05-11 03:10:00,237.25,237.32,237.23,237.3,1058400002.0
2007-05-11 03:15:00,237.3,237.365,237.29,237.31,1043999999.0
2007-05-11 03:20:00,237.31,237.36,237.29,237.35,2322400007.0
2007-05-11 03:25:00,237.35,237.35,237.25,237.28,2299900004.0
2007-05-11 03:30:00,237.28,237.33,237.25,237.27,2197100007.0
2007-05-11 03:35:00,237.27,237.38,237.25,237.36,1599300010.0
2007-05-11 03:40:00,237.355,237.395,237.31,237.355,1193900002.0
2007-05-11 03:45:00,237.355,237.43,237.355,237.41,2329300009.0
2007-05-11 03:50:00,237.41,237.52,237.4,237.5,1942599990.0
2007-05-11 03:55:00,237.5,237.57,237.5,237.54,1344700001.0
2007-05-11 04:00:00,237.54,237.66,237.54,237.64,2935000008.0
2007-05-11 04:05:00,237.64,237.7,237.62,237.68,2605799999.0
2007-05-11 04:10:00,237.68,237.68,237.54,237.57,1543900001.0
2007-05-11 04:15:00,237.57,237.63,237.56,237.59,1247100000.0
2007-05-11 04:20:00,237.59,237.67,237.56,237.56,2160000003.0
2007-05-11 04:25:00,237.56,237.63,237.54,237.62,1441399998.0
2007-05-11 04:30:00,237.62,237.63,237.57,237.61,1016100002.0
2007-05-11 04:35:00,237.62,237.65,237.54,237.55,2504500003.0
2007-05-11 04:40:00,237.55,237.58,237.53,237.55,1357300003.0
2007-05-11 04:45:00,237.55,237.55,237.51,237.51,378500000.0
2007-05-11 04:50:00,237.53,237.57,237.51,237.53,1301699999.0
2007-05-11 04:55:00,237.53,237.6,237.45,237.49,2072600004.0
2007-05-11 05:00:00,237.49,237.55,237.44,237.52,3183300006.0
2007-05-11 05:05:00,237.53,237.54,237.48,237.49,984300002.0
2007-05-11 05:10:00,237.49,237.5,237.44,237.47,1467199998.0
2007-05-11 05:15:00,237.47,237.51,237.45,237.5,1596899994.0
2007-05-11 05:20:00,237.51,237.57,237.49,237.55,2740199997.0
2007-05-11 05:25:00,237.55,237.64,237.465,237.51,1962399998.0
2007-05-11 05:30:00,237.51,237.51,237.45,237.48,1316800000.0
2007-05-11 05:35:00,237.48,237.54,237.47,237.52,934600003.0
2007-05-11 05:40:00,237.53,237.53,237.43,237.44,1956100002.0
2007-05-11 05:45:00,237.44,237.47,237.43,237.47,1048300000.0
2007-05-11 05:50:00,237.47,237.48,237.37,237.42,1650399998.0
2007-05-11 05:55:00,237.43,237.47,237.4,237.425,2074899992.0
2007-05-11 06:00:00,237.425,237.52,237.42,237.52,1536300004.0
2007-05-11 06:05:00,237.52,237.615,237.49,237.57,2688499998.0
2007-05-11 06:10:00,237.57,237.64,237.54,237.595,1459300000.0
2007-05-11 06:15:00,237.59,237.62,237.42,237.45,3088499996.0
2007-05-11 06:20:00,237.45,237.5,237.44,237.48,1176900001.0
2007-05-11 06:25:00,237.49,237.5,237.34,237.36,1697799992.0
2007-05-11 06:30:00,237.36,237.46,237.35,237.45,2069099999.0
2007-05-11 06:35:00,237.45,237.49,237.4,237.47,1222400000.0
2007-05-11 06:40:00,237.47,237.47,237.4,237.42,703700000.0
2007-05-11 06:45:00,237.42,237.45,237.38,237.41,1236100000.0
2007-05-11 06:50:00,237.42,237.5,237.41,237.48,2624400003.0
2007-05-11 06:55:00,237.49,237.54,237.48,237.5,1523900000.0
2007-05-11 07:00:00,237.5,237.59,237.48,237.55,2026299990.0
2007-05-11 07:05:00,237.55,237.57,237.45,237.47,1407799999.0
2007-05-11 07:10:00,237.47,237.49,237.45,237.46,806599999.0
2007-05-11 07:15:00,237.455,237.48,237.41,237.43,1644099997.0
2007-05-11 07:20:00,237.43,237.46,237.38,237.39,1586099995.0
2007-05-11 07:25:00,237.39,237.41,237.3,237.39,3264300006.0
2007-05-11 07:30:00,237.4,237.46,237.39,237.45,1617199994.0
2007-05-11 07:35:00,237.45,237.46,237.35,237.36,1624799994.0
2007-05-11 07:40:00,237.36,237.43,237.34,237.35,1248500002.0
2007-05-11 07:45:00,237.33,237.36,237.3,237.35,2108300000.0
2007-05-11 07:50:00,237.35,237.46,237.33,237.35,4607700015.0
2007-05-11 07:55:00,237.35,237.37,237.26,237.27,3086199992.0
2007-05-11 08:00:00,237.27,237.33,237.18,237.22,3496999996.0
2007-05-11 08:05:00,237.22,237.36,237.22,237.36,3643500010.0
2007-05-11 08:10:00,237.35,237.36,237.27,237.28,3798000002.0
2007-05-11 08:15:00,237.27,237.31,237.15,237.18,2892999995.0
2007-05-11 08:20:00,237.18,237.33,237.18,237.29,3842999986.0
2007-05-11 08:25:00,237.29,237.3,237.19,237.22,4177300022.0
2007-05-11 08:30:00,237.23,237.23,237.03,237.16,4900199999.0
2007-05-11 08:35:00,237.16,237.2,237.065,237.09,4400500022.0
2007-05-11 08:40:00,237.07,237.11,237.01,237.03,3803900018.0
2007-05-11 08:45:00,237.04,237.07,236.94,237.02,5056100012.0
2007-05-11 08:50:00,237.0,237.09,236.96,237.09,2673899993.0
2007-05-11 08:55:00,237.09,237.22,237.08,237.21,4545700012.0
2007-05-11 09:00:00,237.21,237.26,237.08,237.11,4378599990.0
2007-05-11 09:05:00,237.1,237.16,237.06,237.16,5054199992.0
2007-05-11 09:10:00,237.16,237.19,237.03,237.06,4845499992.0
2007-05-11 09:15:00,237.06,237.175,237.05,237.13,4935099993.0
2007-05-11 09:20:00,237.12,237.15,237.01,237.01,3458899999.0
2007-05-11 09:25:00,237.02,237.05,236.84,236.88,5196500007.0
2007-05-11 09:30:00,236.89,236.92,236.75,236.81,5431799996.0
2007-05-11 09:35:00,236.82,236.955,236.79,236.955,5756899991.0
2007-05-11 09:40:00,236.96,237.0,236.91,236.96,6831299963.0
2007-05-11 09:45:00,236.96,237.05,236.9,237.02,5615999993.0
2007-05-11 09:50:00,237.02,237.04,236.93,236.97,5306400006.0
2007-05-11 09:55:00,236.97,237.02,236.92,237.01,3666399997.0
2007-05-11 10:00:00,237.01,237.09,237.0,237.045,3967899998.0
2007-05-11 10:05:00,237.05,237.085,237.02,237.05,2177099994.0
2007-05-11 10:10:00,237.06,237.08,236.99,237.02,2006900000.0
2007-05-11 10:15:00,237.03,237.07,236.94,236.945,3038499991.0
2007-05-11 10:20:00,236.95,237.17,236.93,237.15,4249199995.0
2007-05-11 10:25:00,237.15,237.21,237.11,237.145,4113800010.0
2007-05-11 10:30:00,237.14,237.175,237.07,237.17,6012999976.0
2007-05-11 10:35:00,237.18,237.33,237.16,237.23,5339599998.0
2007-05-11 10:40:00,237.22,237.23,237.17,237.195,4576700006.0
2007-05-11 10:45:00,237.195,237.2,237.11,237.12,2663600004.0
2007-05-11 10:50:00,237.14,237.16,237.05,237.05,4154599997.0
2007-05-11 10:55:00,237.05,237.1,237.03,237.06,4304100005.0
2007-05-11 11:00:00,237.06,237.08,236.97,236.985,4779800002.0
2007-05-11 11:05:00,236.97,237.0,236.92,237.0,4130600012.0
2007-05-11 11:10:00,237.0,237.03,236.79,236.84,5663199990.0
2007-05-11 11:15:00,236.84,236.845,236.75,236.8,5076099992.0
2007-05-11 11:20:00,236.79,236.81,236.62,236.655,5816599986.0
2007-05-11 11:25:00,236.655,236.68,236.6,236.665,6758900007.0
2007-05-11 11:30:00,236.665,236.69,236.43,236.58,7878200010.0
2007-05-11 11:35:00,236.59,236.79,236.52,236.7,7351200008.0
2007-05-11 11:40:00,236.7,236.79,236.67,236.69,3942800007.0
2007-05-11 11:45:00,236.695,236.83,236.62,236.71,7609500004.0
2007-05-11 11:50:00,236.705,236.805,236.7,236.765,5859399987.0
2007-05-11 11:55:00,236.77,236.9,236.765,236.88,6602200007.0
2007-05-11 12:00:00,236.89,237.05,236.84,237.01,6981000014.0
2007-05-11 12:05:00,237.0,237.11,236.96,237.0,5692299994.0
2007-05-11 12:10:00,237.0,237.03,236.95,237.01,5117900002.0
2007-05-11 12:15:00,237.0,237.05,236.98,237.0,2391999997.0
2007-05-11 12:20:00,237.0,237.175,236.96,236.97,3795600003.0
2007-05-11 12:25:00,236.97,237.005,236.89,236.95,4418700001.0
2007-05-11 12:30:00,236.96,236.99,236.9,236.99,4718100009.0
2007-05-11 12:35:00,236.99,236.99,236.91,236.96,3581099994.0
2007-05-11 12:40:00,236.965,237.07,236.95,237.06,5309099992.0
2007-05-11 12:45:00,237.05,237.11,237.0,237.01,4843900025.0
2007-05-11 12:50:00,237.01,237.05,236.93,236.95,2689199996.0
2007-05-11 12:55:00,236.93,236.96,236.875,236.88,4389400002.0
2007-05-11 13:00:00,236.88,237.0,236.85,236.91,2706899999.0
2007-05-11 13:05:00,236.92,236.985,236.9,236.98,4450299980.0
2007-05-11 13:10:00,236.975,237.25,236.94,237.13,6928799991.0
2007-05-11 13:15:00,237.13,237.21,237.085,237.19,4667399990.0
2007-05-11 13:20:00,237.21,237.21,236.96,237.1,4189399993.0
2007-05-11 13:25:00,237.1,237.12,237.02,237.05,1990199998.0
2007-05-11 13:30:00,237.06,237.12,237.04,237.07,2714400001.0
2007-05-11 13:35:00,237.07,237.12,237.05,237.07,1758399993.0
2007-05-11 13:40:00,237.06,237.11,237.02,237.09,1914700001.0
2007-05-11 13:45:00,237.09,237.14,236.96,237.0,3162200004.0
2007-05-11 13:50:00,237.0,237.03,236.99,237.02,1280299999.0
2007-05-11 13:55:00,237.02,237.07,237.0,237.07,2913299996.0
2007-05-11 14:00:00,237.06,237.12,236.96,237.0,4593499984.0
2007-05-11 14:05:00,237.0,237.025,236.95,236.99,3266300005.0
2007-05-11 14:10:00,236.985,237.05,236.92,236.92,6254299994.0
2007-05-11 14:15:00,236.93,236.97,236.88,236.88,3972599995.0
2007-05-11 14:20:00,236.88,236.91,236.82,236.9,3841900014.0
2007-05-11 14:25:00,236.9,237.06,236.89,237.02,5894300032.0
2007-05-11 14:30:00,236.94,237.1,236.76,237.09,5180700008.0
2007-05-11 14:35:00,237.11,237.16,237.06,237.14,8116600013.0
2007-05-11 14:40:00,237.14,237.15,236.9,236.91,7367499989.0
2007-05-11 14:45:00,236.91,236.94,236.79,236.815,8351400012.0
2007-05-11 14:50:00,236.82,236.88,236.76,236.87,8356500010.0
2007-05-11 14:55:00,236.89,237.01,236.86,237.01,9252199993.0
2007-05-11 15:00:00,237.01,237.1,236.98,237.01,7333599988.0
2007-05-11 15:05:00,237.0,237.08,236.93,236.98,5875500002.0
2007-05-11 15:10:00,236.96,237.0,236.91,236.96,6904600014.0
2007-05-11 15:15:00,236.96,236.98,236.93,236.97,3163899999.0
2007-05-11 15:20:00,236.97,236.98,236.87,236.91,4864599995.0
2007-05-11 15:25:00,236.91,237.1,236.89,237.06,4628500011.0
2007-05-11 15:30:00,237.07,237.23,237.03,237.23,6090400020.0
2007-05-11 15:35:00,237.22,237.5,237.21,237.48,6654999998.0
2007-05-11 15:40:00,237.47,237.52,237.35,237.36,7415550017.0
2007-05-11 15:45:00,237.36,237.48,237.33,237.39,7369099969.0
2007-05-11 15:50:00,237.39,237.6,237.38,237.545,7385199996.0
2007-05-11 15:55:00,237.55,237.65,237.51,237.57,7149200022.0
2007-05-11 16:00:00,237.57,237.64,237.54,237.56,5547299999.0
2007-05-11 16:05:00,237.56,237.58,237.4,237.49,5091300009.0
2007-05-11 16:10:00,237.49,237.51,237.41,237.485,5647099982.0
2007-05-11 16:15:00,237.485,237.56,237.44,237.53,5408699994.0
2007-05-11 16:20:00,237.52,237.63,237.515,237.615,5536399990.0
2007-05-11 16:25:00,237.64,237.67,237.605,237.62,6665400004.0
2007-05-11 16:30:00,237.62,237.95,237.61,237.94,7571699991.0
2007-05-11 16:35:00,237.95,237.97,237.85,237.9,8286800004.0
2007-05-11 16:40:00,237.9,238.01,237.87,237.88,7194899988.0
2007-05-11 16:45:00,237.88,237.94,237.85,237.875,6806299998.0
2007-05-11 16:50:00,237.87,238.21,237.87,238.18,6395999995.0
2007-05-11 16:55:00,238.18,238.27,238.09,238.09,6115800001.0
2007-05-11 17:00:00,238.09,238.22,238.04,238.18,7907399988.0
2007-05-11 17:05:00,238.17,238.38,238.17,238.305,8422687487.0
2007-05-11 17:10:00,238.305,238.39,238.29,238.39,4894100004.0
2007-05-11 17:15:00,238.39,238.44,238.35,238.37,5224650004.0
2007-05-11 17:20:00,238.34,238.375,238.3,238.35,4901800000.0
2007-05-11 17:25:00,238.35,238.35,238.235,238.31,3008100005.0
2007-05-11 17:30:00,238.31,238.36,238.29,238.34,5388100005.0
2007-05-11 17:35:00,238.34,238.35,238.26,238.29,4629500003.0
2007-05-11 17:40:00,238.29,238.29,238.17,238.19,1300149993.0
2007-05-11 17:45:00,238.19,238.21,238.11,238.15,2855799995.0
2007-05-11 17:50:00,238.15,238.2,238.14,238.175,2256400005.0
2007-05-11 17:55:00,238.18,238.26,238.17,238.24,2071600002.0
2007-05-11 18:00:00,238.24,238.26,238.09,238.11,2595949997.0
2007-05-11 18:05:00,238.11,238.14,238.07,238.075,2016299998.0
2007-05-11 18:10:00,238.08,238.09,237.97,238.0,2799960774.0
2007-05-11 18:15:00,237.99,238.08,237.96,238.035,3199251201.0
2007-05-11 18:20:00,238.04,238.12,238.03,238.12,1114599999.0
2007-05-11 18:25:00,238.12,238.2,238.11,238.17,1150353584.0
2007-05-11 18:30:00,238.17,238.17,238.1,238.14,2703999997.0
2007-05-11 18:35:00,238.14,238.175,238.12,238.14,2022899992.0
2007-05-11 18:40:00,238.14,238.17,238.14,238.15,833300006.0
2007-05-11 18:45:00,238.16,238.165,238.04,238.07,2500900007.0
2007-05-11 18:50:00,238.07,238.1,238.01,238.05,3093700001.0
2007-05-11 18:55:00,238.05,238.13,238.02,238.09,2257100001.0
2007-05-11 19:00:00,238.095,238.13,238.05,238.07,4125999996.0
2007-05-11 19:05:00,238.07,238.09,238.04,238.045,1490000009.0
2007-05-11 19:10:00,238.04,238.12,238.035,238.09,1865800001.0
2007-05-11 19:15:00,238.09,238.12,238.04,238.06,1555200002.0
2007-05-11 19:20:00,238.07,238.13,238.06,238.12,2115700002.0
2007-05-11 19:25:00,238.12,238.19,238.11,238.17,1421500003.0
2007-05-11 19:30:00,238.17,238.17,238.11,238.165,2090500000.0
2007-05-11 19:35:00,238.17,238.19,238.16,238.16,1221800001.0
2007-05-11 19:40:00,238.16,238.16,238.1,238.11,674199998.0
2007-05-11 19:45:00,238.11,238.16,238.1,238.13,1277800001.0
2007-05-11 19:50:00,238.12,238.13,238.07,238.1,1828599996.0
2007-05-11 19:55:00,238.11,238.15,238.08,238.11,879500002.0
2007-05-11 20:00:00,238.11,238.12,238.09,238.09,925200000.0
2007-05-11 20:05:00,238.09,238.12,238.07,238.1,2719299998.0
2007-05-11 20:10:00,238.1,238.1,238.05,238.06,2649299981.0
2007-05-11 20:15:00,238.07,238.07,238.0,238.0,2317800002.0
2007-05-11 20:20:00,238.02,238.03,237.95,237.95,1456000002.0
2007-05-11 20:25:00,237.95,237.95,237.9,237.93,2302199997.0
2007-05-11 20:30:00,237.92,237.93,237.865,237.89,2362500004.0
2007-05-11 20:35:00,237.89,237.9,237.87,237.88,787499996.0
2007-05-11 20:40:00,237.89,237.96,237.845,237.96,1956300001.0
2007-05-11 20:45:00,237.94,237.98,237.93,237.94,694200000.0
2007-05-11 20:50:00,237.97,238.11,237.96,238.1,1463300000.0
2007-05-11 20:55:00,238.1,238.17,238.08,238.15,1432900003.0
2007-05-11 21:00:00,238.15,238.16,238.09,238.105,1195000001.0
2007-05-11 21:05:00,238.11,238.14,238.07,238.08,1242499993.0
2007-05-11 21:10:00,238.09,238.14,238.07,238.13,374700000.0
2007-05-11 21:15:00,238.13,238.14,238.07,238.08,837600000.0
2007-05-11 21:20:00,238.09,238.15,238.09,238.15,1263200004.0
2007-05-11 21:25:00,238.15,238.165,238.115,238.12,848399999.0
2007-05-11 21:30:00,238.13,238.14,238.06,238.11,889400000.0
2007-05-11 21:35:00,238.11,238.115,238.02,238.05,1311700002.0
2007-05-11 21:40:00,238.05,238.095,238.04,238.05,786400000.0
2007-05-11 21:45:00,238.02,238.1,238.017,238.09,2137599997.0
2007-05-11 21:50:00,238.08,238.115,238.06,238.06,455300000.0
2007-05-11 21:55:00,238.06,238.12,238.04,238.05,587499998.0
2007-05-11 22:00:00,238.05,238.1,238.02,238.06,1652699998.0
2007-05-11 22:05:00,238.06,238.1,238.04,238.04,711899999.0
2007-05-11 22:10:00,238.04,238.13,238.04,238.07,2214300003.0
2007-05-11 22:15:00,238.08,238.1,238.06,238.09,416000000.0
2007-05-11 22:20:00,238.09,238.15,238.026,238.12,601000000.0
2007-05-11 22:25:00,238.12,238.2,238.12,238.15,1366499998.0
2007-05-11 22:30:00,238.15,238.23,238.15,238.185,643700002.0
2007-05-11 22:35:00,238.18,238.19,238.04,238.1,1092200000.0
2007-05-11 22:40:00,238.1,238.1,238.02,238.02,596800000.0
2007-05-11 22:45:00,238.04,238.07,238.02,238.025,1652200000.0
2007-05-11 22:50:00,238.03,238.13,238.03,238.13,975500003.0
2007-05-11 22:55:00,238.13,238.15,238.06,238.12,1456900003.0
2007-05-13 23:00:00,238.38,238.38,238.26,238.28,351000000.0
2007-05-13 23:05:00,238.33,238.33,238.25,238.27,146100000.0
2007-05-13 23:10:00,238.26,238.34,238.25,238.28,347500000.0
2007-05-13 23:15:00,238.28,238.28,238.26,238.26,163500000.0
2007-05-13 23:20:00,238.26,238.27,238.25,238.25,101100000.0
2007-05-13 23:25:00,238.25,238.25,238.18,238.18,348000000.0
2007-05-13 23:30:00,238.19,238.29,238.19,238.27,271500000.0
2007-05-13 23:35:00,238.27,238.29,238.18,238.219,342800000.0
2007-05-13 23:40:00,238.183,238.22,238.14,238.16,779100000.0
2007-05-13 23:45:00,238.16,238.178,238.122,238.16,779400001.0
2007-05-13 23:50:00,238.12,238.22,238.12,238.197,1032499997.0
2007-05-13 23:55:00,238.21,238.24,238.15,238.22,207900000.0
2007-05-14 00:00:00,238.22,238.27,238.2,238.26,196000000.0
2007-05-14 00:05:00,238.28,238.32,238.16,238.17,725200008.0
2007-05-14 00:10:00,238.17,238.27,238.16,238.23,885200000.0
2007-05-14 00:15:00,238.23,238.29,238.23,238.27,878800001.0
2007-05-14 00:20:00,238.27,238.28,238.21,238.23,758699993.0
2007-05-14 00:25:00,238.28,238.28,238.201,238.22,1455600009.0
2007-05-14 00:30:00,238.22,238.24,238.14,238.18,1679200020.0
2007-05-14 00:35:00,238.18,238.22,238.106,238.119,1515700027.0
2007-05-14 00:40:00,238.17,238.19,238.1,238.14,798600001.0
2007-05-14 00:45:00,238.14,238.16,238.06,238.14,1795000009.0
2007-05-14 00:50:00,238.14,238.16,238.09,238.11,781900000.0
2007-05-14 00:55:00,238.12,238.18,238.1,238.13,1495100000.0
2007-05-14 01:00:00,238.13,238.14,238.09,238.1,1325300000.0
2007-05-14 01:05:00,238.11,238.23,238.11,238.23,925899996.0
2007-05-14 01:10:00,238.23,238.31,238.21,238.3,1508099996.0
2007-05-14 01:15:00,238.295,238.39,238.24,238.37,1609599999.0
2007-05-14 01:20:00,238.37,238.37,238.3,238.35,746199999.0
2007-05-14 01:25:00,238.345,238.37,238.29,238.3,578599999.0
2007-05-14 01:30:00,238.3,238.35,238.26,238.31,797400000.0
2007-05-14 01:35:00,238.31,238.33,238.257,238.32,689999999.0
2007-05-14 01:40:00,238.31,238.34,238.285,238.31,237900000.0
2007-05-14 01:45:00,238.31,238.34,238.29,238.305,1405299996.0
2007-05-14 01:50:00,238.305,238.305,238.16,238.22,1525100000.0
2007-05-14 01:55:00,238.24,238.265,238.12,238.225,1612399998.0
2007-05-14 02:00:00,238.225,238.265,238.15,238.18,1364300006.0
2007-05-14 02:05:00,238.18,238.23,238.17,238.19,1021100000.0
2007-05-14 02:10:00,238.19,238.21,238.155,238.17,865599999.0
2007-05-14 02:15:00,238.18,238.19,238.14,238.17,1459199995.0
2007-05-14 02:20:00,238.17,238.24,238.17,238.2,2185200004.0
2007-05-14 02:25:00,238.2,238.26,238.19,238.24,1432800002.0
2007-05-14 02:30:00,238.24,238.26,238.23,238.245,699499995.0
2007-05-14 02:35:00,238.25,238.27,238.185,238.22,1254000003.0
2007-05-14 02:40:00,238.22,238.28,238.22,238.265,874800007.0
2007-05-14 02:45:00,238.265,238.3,238.21,238.21,2240399996.0
2007-05-14 02:50:00,238.235,238.27,238.2,238.26,1639500004.0
2007-05-14 02:55:00,238.26,238.33,238.17,238.3,1292700002.0
2007-05-14 03:00:00,238.3,238.41,238.29,238.325,1573400007.0
2007-05-14 03:05:00,238.325,238.36,238.29,238.34,1752500000.0
2007-05-14 03:10:00,238.34,238.35,238.29,238.31,1388899997.0
2007-05-14 03:15:00,238.31,238.32,238.29,238.31,383599997.0
2007-05-14 03:20:00,238.305,238.32,238.28,238.32,338900000.0
2007-05-14 03:25:00,238.32,238.36,238.275,238.32,1178499997.0
2007-05-14 03:30:00,238.306,238.38,238.297,238.38,662800000.0
2007-05-14 03:35:00,238.38,238.395,238.34,238.34,1645699994.0
2007-05-14 03:40:00,238.345,238.36,238.3,238.36,975299997.0
2007-05-14 03:45:00,238.36,238.4,238.34,238.38,990999997.0
2007-05-14 03:50:00,238.37,238.41,238.301,238.37,1273499991.0
2007-05-14 03:55:00,238.36,238.38,238.33,238.38,1351099987.0
2007-05-14 04:00:00,238.38,238.42,238.37,238.42,928699999.0
2007-05-14 04:05:00,238.42,238.42,238.32,238.35,1453199993.0
2007-05-14 04:10:00,238.35,238.39,238.3,238.38,1701000000.0
2007-05-14 04:15:00,238.39,238.4,238.32,238.37,1322299999.0
2007-05-14 04:20:00,238.36,238.39,238.325,238.33,1125300003.0
2007-05-14 04:25:00,238.33,238.38,238.32,238.325,878799998.0
2007-05-14 04:30:00,238.33,238.355,238.315,238.35,966599999.0
2007-05-14 04:35:00,238.36,238.36,238.335,238.355,379700002.0
2007-05-14 04:40:00,238.36,238.38,238.35,238.38,310999999.0
2007-05-14 04:45:00,238.39,238.42,238.38,238.4,723900002.0
2007-05-14 04:50:00,238.4,238.41,238.39,238.4,380600001.0
2007-05-14 04:55:00,238.39,238.47,238.36,238.365,1798600002.0
2007-05-14 05:00:00,238.365,238.43,238.35,238.41,1766599996.0
2007-05-14 05:05:00,238.41,238.43,238.385,238.4,411461013.0
2007-05-14 05:10:00,238.4,238.44,238.369,238.43,943800000.0
2007-05-14 05:15:00,238.435,238.475,238.43,238.46,613000003.0
2007-05-14 05:20:00,238.45,238.52,238.44,238.51,789099999.0
2007-05-14 05:25:00,238.446,238.51,238.44,238.49,632600005.0
2007-05-14 05:30:00,238.48,238.49,238.425,238.46,1480999995.0
2007-05-14 05:35:00,238.46,238.54,238.44,238.53,1167000008.0
2007-05-14 05:40:00,238.52,238.535,238.5,238.525,776400000.0
2007-05-14 05:45:00,238.53,238.55,238.49,238.51,630500000.0
2007-05-14 05:50:00,238.51,238.53,238.47,238.47,1249900008.0
2007-05-14 05:55:00,238.47,238.505,238.45,238.48,2353700000.0
2007-05-14 06:00:00,238.48,238.5,238.4,238.44,1700900002.0
2007-05-14 06:05:00,238.44,238.485,238.425,238.465,696699998.0
2007-05-14 06:10:00,238.465,238.465,238.409,238.44,551800005.0
2007-05-14 06:15:00,238.44,238.46,238.4,238.42,917200005.0
2007-05-14 06:20:00,238.425,238.445,238.39,238.42,675500003.0
2007-05-14 06:25:00,238.43,238.44,238.338,238.4,684000001.0
2007-05-14 06:30:00,238.4,238.41,238.365,238.39,675700000.0
2007-05-14 06:35:00,238.39,238.39,238.311,238.39,900300007.0
2007-05-14 06:40:00,238.376,238.43,238.326,238.42,484600000.0
2007-05-14 06:45:00,238.42,238.44,238.415,238.44,319200000.0
2007-05-14 06:50:00,238.43,238.45,238.41,238.45,493499994.0
2007-05-14 06:55:00,238.44,238.51,238.44,238.48,526500000.0
2007-05-14 07:00:00,238.49,238.51,238.45,238.46,532900000.0
2007-05-14 07:05:00,238.428,238.51,238.423,238.51,1633300000.0
2007-05-14 07:10:00,238.51,238.52,238.44,238.48,1142400001.0
2007-05-14 07:15:00,238.48,238.5,238.422,238.495,883600002.0
2007-05-14 07:20:00,238.5,238.52,238.47,238.49,588500000.0
2007-05-14 07:25:00,238.48,238.51,238.415,238.51,1061400000.0
2007-05-14 07:30:00,238.489,238.51,238.443,238.51,398000000.0
2007-05-14 07:35:00,238.51,238.53,238.49,238.51,230800000.0
2007-05-14 07:40:00,238.51,238.54,238.49,238.535,1193499997.0
2007-05-14 07:45:00,238.55,238.55,238.495,238.52,836599999.0
2007-05-14 07:50:00,238.52,238.56,238.5,238.5,2035600004.0
2007-05-14 07:55:00,238.5,238.54,238.44,238.44,1319500001.0
2007-05-14 08:00:00,238.445,238.53,238.435,238.48,1024200000.0
2007-05-14 08:05:00,238.48,238.5,238.44,238.48,1077400000.0
2007-05-14 08:10:00,238.49,238.5,238.4,238.47,2642004168.0
2007-05-14 08:15:00,238.47,238.53,238.43,238.49,2100700008.0
2007-05-14 08:20:00,238.49,238.51,238.44,238.47,1472300003.0
2007-05-14 08:25:00,238.47,238.57,238.46,238.57,3192200003.0
2007-05-14 08:30:00,238.57,238.575,238.52,238.53,5873599996.0
2007-05-14 08:35:00,238.53,238.65,238.53,238.65,8853100024.0
2007-05-14 08:40:00,238.645,238.68,238.56,238.58,5000000012.0
2007-05-14 08:45:00,238.58,238.58,238.47,238.48,1898600008.0
2007-05-14 08:50:00,238.47,238.51,238.46,238.49,1579500003.0
2007-05-14 08:55:00,238.485,238.56,238.46,238.55,2391300009.0
2007-05-14 09:00:00,238.55,238.56,238.44,238.5,3084899999.0
2007-05-14 09:05:00,238.51,238.65,238.49,238.63,5233800001.0
2007-05-14 09:10:00,238.625,238.635,238.58,238.59,3512900017.0
2007-05-14 09:15:00,238.59,238.6,238.51,238.54,2828100009.0
2007-05-14 09:20:00,238.54,238.58,238.5,238.54,3696200008.0
2007-05-14 09:25:00,238.54,238.56,238.4,238.42,4200900010.0
2007-05-14 09:30:00,238.415,238.455,238.39,238.43,3157699973.0
2007-05-14 09:35:00,238.42,238.47,238.4,238.43,3616300007.0
2007-05-14 09:40:00,238.44,238.51,238.41,238.49,5921700014.0
2007-05-14 09:45:00,238.49,238.49,238.31,238.4,4395000010.0
2007-05-14 09:50:00,238.395,238.44,238.35,238.4,4916199994.0
2007-05-14 09:55:00,238.4,238.47,238.38,238.47,2756299999.0
2007-05-14 10:00:00,238.45,238.6,238.45,238.51,2962199990.0
2007-05-14 10:05:00,238.51,238.54,238.46,238.52,2633600004.0
2007-05-14 10:10:00,238.52,238.55,238.49,238.5,2358099996.0
2007-05-14 10:15:00,238.5,238.57,238.46,238.57,1597599998.0
2007-05-14 10:20:00,238.565,238.57,238.47,238.48,1621900005.0
2007-05-14 10:25:00,238.46,238.52,238.39,238.42,2541900001.0
2007-05-14 10:30:00,238.41,238.45,238.24,238.29,3889400001.0
2007-05-14 10:35:00,238.29,238.3,238.19,238.2,2105499998.0
2007-05-14 10:40:00,238.21,238.23,238.1,238.15,3631740005.0
2007-05-14 10:45:00,238.17,238.18,238.105,238.125,3418199993.0
2007-05-14 10:50:00,238.13,238.23,238.11,238.18,4138899984.0
2007-05-14 10:55:00,238.18,238.23,238.14,238.23,3247500004.0
2007-05-14 11:00:00,238.22,238.3,238.21,238.29,3098699988.0
2007-05-14 11:05:00,238.29,238.4,238.27,238.34,5486900033.0
2007-05-14 11:10:00,238.34,238.39,238.315,238.38,3869200015.0
2007-05-14 11:15:00,238.37,238.48,238.34,238.39,5575700013.0
2007-05-14 11:20:00,238.39,238.41,238.31,238.35,5482100007.0
2007-05-14 11:25:00,238.35,238.41,238.29,238.3,4276699969.0
2007-05-14 11:30:00,238.31,238.38,238.3,238.34,2294000006.0
2007-05-14 11:35:00,238.34,238.36,238.31,238.31,959600005.0
2007-05-14 11:40:00,238.31,238.35,238.29,238.31,3221899995.0
2007-05-14 11:45:00,238.32,238.34,238.22,238.27,3886499990.0
2007-05-14 11:50:00,238.27,238.35,238.26,238.33,2859700005.0
2007-05-14 11:55:00,238.33,238.395,238.29,238.31,1594800008.0
2007-05-14 12:00:00,238.33,238.39,238.285,238.285,4522000005.0
2007-05-14 12:05:00,238.28,238.4,238.27,238.36,3144299985.0
2007-05-14 12:10:00,238.37,238.39,238.28,238.29,3280199999.0
2007-05-14 12:15:00,238.28,238.3,238.18,238.24,4935099997.0
2007-05-14 12:20:00,238.24,238.29,238.22,238.26,1646599989.0
2007-05-14 12:25:00,238.26,238.42,238.24,238.4,1953699998.0
2007-05-14 12:30:00,238.4,238.43,238.36,238.395,3621300001.0
2007-05-14 12:35:00,238.4,238.51,238.37,238.48,3899400001.0
2007-05-14 12:40:00,238.48,238.485,238.33,238.35,3711599996.0
2007-05-14 12:45:00,238.36,238.435,238.33,238.435,2684300000.0
2007-05-14 12:50:00,238.435,238.46,238.415,238.44,1686199994.0
2007-05-14 12:55:00,238.44,238.465,238.42,238.43,1956099998.0
2007-05-14 13:00:00,238.43,238.52,238.425,238.52,2311100001.0
2007-05-14 13:05:00,238.52,238.56,238.49,238.55,3585099992.0
2007-05-14 13:10:00,238.55,238.58,238.5,238.53,4192099995.0
2007-05-14 13:15:00,238.53,238.545,238.47,238.505,2755000001.0
2007-05-14 13:20:00,238.5,238.53,238.4,238.4,3570300000.0
2007-05-14 13:25:00,238.41,238.42,238.355,238.38,3252399987.0
2007-05-14 13:30:00,238.38,238.42,238.33,238.33,2067399995.0
2007-05-14 13:35:00,238.33,238.36,238.32,238.33,2002899992.0
2007-05-14 13:40:00,238.34,238.38,238.255,238.36,3646200008.0
2007-05-14 13:45:00,238.35,238.36,238.27,238.3,3813100039.0
2007-05-14 13:50:00,238.3,238.33,238.26,238.29,3361799997.0
2007-05-14 13:55:00,238.28,238.3,238.24,238.25,2303099982.0
2007-05-14 14:00:00,238.26,238.32,238.26,238.3,1354400001.0
2007-05-14 14:05:00,238.3,238.31,238.2,238.24,5502499983.0
2007-05-14 14:10:00,238.21,238.32,238.21,238.29,4261900004.0
2007-05-14 14:15:00,238.27,238.33,238.16,238.29,8992499980.0
2007-05-14 14:20:00,238.27,238.305,238.24,238.25,8434500037.0
2007-05-14 14:25:00,238.255,238.27,238.21,238.22,7880699998.0
2007-05-14 14:30:00,238.215,238.24,238.18,238.225,3964199975.0
2007-05-14 14:35:00,238.22,238.26,238.18,238.245,4016899992.0
2007-05-14 14:40:00,238.25,238.31,238.24,238.295,6838200003.0
2007-05-14 14:45:00,238.29,238.45,238.28,238.4,6034099989.0
2007-05-14 14:50:00,238.4,238.4,238.27,238.3,5641699999.0
2007-05-14 14:55:00,238.31,238.44,238.27,238.44,3426699993.0
2007-05-14 15:00:00,238.44,238.47,238.41,238.43,4407099997.0
2007-05-14 15:05:00,238.43,238.5,238.42,238.45,3146299981.0
2007-05-14 15:10:00,238.45,238.5,238.43,238.48,2631699997.0
2007-05-14 15:15:00,238.48,238.51,238.42,238.445,5216899995.0
2007-05-14 15:20:00,238.445,238.49,238.42,238.435,3609300010.0
2007-05-14 15:25:00,238.435,238.5,238.435,238.49,2885799986.0
2007-05-14 15:30:00,238.49,238.49,238.44,238.46,2963899993.0
2007-05-14 15:35:00,238.46,238.51,238.37,238.405,3938400003.0
2007-05-14 15:40:00,238.405,238.435,238.365,238.38,3605400007.0
2007-05-14 15:45:00,238.38,238.41,238.33,238.4,3149099998.0
2007-05-14 15:50:00,238.415,238.49,238.415,238.47,4590099984.0
2007-05-14 15:55:00,238.47,238.5,238.42,238.43,4945099994.0
2007-05-14 16:00:00,238.4,238.47,238.36,238.44,5265799995.0
2007-05-14 16:05:00,238.44,238.45,238.4,238.43,3855699990.0
2007-05-14 16:10:00,238.44,238.45,238.33,238.33,3302700004.0
2007-05-14 16:15:00,238.325,238.39,238.29,238.29,4633199988.0
2007-05-14 16:20:00,238.29,238.38,238.28,238.325,5247100009.0
2007-05-14 16:25:00,238.32,238.345,238.23,238.285,2700999992.0
2007-05-14 16:30:00,238.28,238.28,238.07,238.12,5455899999.0
2007-05-14 16:35:00,238.12,238.18,238.1,238.15,5119299983.0
2007-05-14 16:40:00,238.15,238.23,238.14,238.195,4399399991.0
2007-05-14 16:45:00,238.195,238.26,238.18,238.235,4056699999.0
2007-05-14 16:50:00,238.24,238.295,238.24,238.275,4649800002.0
2007-05-14 16:55:00,238.28,238.36,238.26,238.36,5814099985.0
2007-05-14 17:00:00,238.33,238.35,238.26,238.275,9031899980.0
2007-05-14 17:05:00,238.275,238.275,238.22,238.25,4682899992.0
2007-05-14 17:10:00,238.25,238.31,238.23,238.31,4821800009.0
2007-05-14 17:15:00,238.31,238.34,238.29,238.29,5802800016.0
2007-05-14 17:20:00,238.28,238.33,238.26,238.33,4116899985.0
2007-05-14 17:25:00,238.33,238.46,238.315,238.37,6865300021.0
2007-05-14 17:30:00,238.37,238.375,238.325,238.34,4087300003.0
2007-05-14 17:35:00,238.34,238.35,238.295,238.34,3510499996.0
2007-05-14 17:40:00,238.34,238.36,238.28,238.29,2876299982.0
2007-05-14 17:45:00,238.3,238.38,238.28,238.37,1921899994.0
2007-05-14 17:50:00,238.36,238.44,238.36,238.4,2015199998.0
2007-05-14 17:55:00,238.4,238.4,238.32,238.35,3218100008.0
2007-05-14 18:00:00,238.34,238.38,238.32,238.35,2760799996.0
2007-05-14 18:05:00,238.35,238.37,238.33,238.335,1486200004.0
2007-05-14 18:10:00,238.34,238.34,238.28,238.295,2374900001.0
2007-05-14 18:15:00,238.3,238.3,238.26,238.29,2198199994.0
2007-05-14 18:20:00,238.3,238.3,238.25,238.27,1283800002.0
2007-05-14 18:25:00,238.28,238.29,238.26,238.26,1506199993.0
2007-05-14 18:30:00,238.28,238.35,238.26,238.33,1110400002.0
2007-05-14 18:35:00,238.33,238.37,238.28,238.29,2298200003.0
2007-05-14 18:40:00,238.29,238.33,238.28,238.32,794200003.0
2007-05-14 18:45:00,238.33,238.34,238.31,238.34,805000000.0
2007-05-14 18:50:00,238.33,238.4,238.32,238.38,1397699999.0
2007-05-14 18:55:00,238.37,238.4,238.36,238.38,1113800002.0
2007-05-14 19:00:00,238.37,238.42,238.37,238.38,1239299998.0
2007-05-14 19:05:00,238.38,238.42,238.37,238.4,1230399993.0
2007-05-14 19:10:00,238.4,238.43,238.39,238.41,970200001.0
2007-05-14 19:15:00,238.41,238.43,238.35,238.41,2384100015.0
2007-05-14 19:20:00,238.41,238.43,238.36,238.38,2972899997.0
2007-05-14 19:25:00,238.38,238.42,238.37,238.42,1477300002.0
2007-05-14 19:30:00,238.42,238.45,238.39,238.41,1483800005.0
2007-05-14 19:35:00,238.41,238.41,238.31,238.36,2242400000.0
2007-05-14 19:40:00,238.35,238.4,238.335,238.36,1105200004.0
2007-05-14 19:45:00,238.36,238.36,238.315,238.33,1053500000.0
2007-05-14 19:50:00,238.32,238.34,238.28,238.28,2049100000.0
2007-05-14 19:55:00,238.3,238.31,238.27,238.3,1322700017.0
2007-05-14 20:00:00,238.29,238.34,238.26,238.28,1927200002.0
2007-05-14 20:05:00,238.29,238.29,238.22,238.25,2042600004.0
2007-05-14 20:10:00,238.25,238.29,238.14,238.17,3352399988.0
2007-05-14 20:15:00,238.15,238.195,238.02,238.05,3370500006.0
2007-05-14 20:20:00,238.06,238.17,238.04,238.145,1627700006.0
2007-05-14 20:25:00,238.15,238.17,238.13,238.17,898599999.0
2007-05-14 20:30:00,238.17,238.21,238.16,238.18,1477100003.0
2007-05-14 20:35:00,238.18,238.2,238.14,238.14,1556800000.0
2007-05-14 20:40:00,238.14,238.14,238.06,238.09,2520100003.0
2007-05-14 20:45:00,238.09,238.11,238.08,238.09,639900001.0
2007-05-14 20:50:00,238.09,238.11,238.02,238.03,2112499991.0
2007-05-14 20:55:00,238.03,238.05,237.94,237.945,2776700002.0
2007-05-14 21:00:00,237.96,237.96,237.91,237.96,2127700005.0
2007-05-14 21:05:00,237.96,237.99,237.96,237.97,358200000.0
2007-05-14 21:10:00,237.97,238.01,237.97,237.99,936699997.0
2007-05-14 21:15:00,237.99,238.05,237.99,238.05,685499997.0
2007-05-14 21:20:00,238.05,238.09,238.01,238.06,1649100004.0
2007-05-14 21:25:00,238.05,238.1,238.04,238.1,1039300003.0
2007-05-14 21:30:00,238.1,238.1,238.07,238.09,373700000.0
2007-05-14 21:35:00,238.09,238.13,238.07,238.09,845799999.0
2007-05-14 21:40:00,238.09,238.11,238.07,238.07,850500000.0
2007-05-14 21:45:00,238.07,238.1,238.07,238.08,240499999.0
2007-05-14 21:50:00,238.1,238.16,238.08,238.12,481400000.0
2007-05-14 21:55:00,238.12,238.12,238.08,238.12,542799999.0
2007-05-14 22:00:00,238.12,238.17,238.09,238.13,1280700001.0
2007-05-14 22:05:00,238.13,238.15,238.1,238.12,928800002.0
2007-05-14 22:10:00,238.13,238.16,238.11,238.12,668600004.0
2007-05-14 22:15:00,238.12,238.18,238.11,238.13,1482700004.0
2007-05-14 22:20:00,238.13,238.17,238.11,238.15,1249600004.0
2007-05-14 22:25:00,238.15,238.22,238.15,238.2,832299999.0
2007-05-14 22:30:00,238.21,238.29,238.17,238.275,2638100017.0
2007-05-14 22:35:00,238.28,238.31,238.25,238.28,907500002.0
2007-05-14 22:40:00,238.28,238.28,238.26,238.27,410700001.0
2007-05-14 22:45:00,238.27,238.28,238.23,238.24,1195100001.0
2007-05-14 22:50:00,238.24,238.25,238.19,238.22,949800000.0
2007-05-14 22:55:00,238.215,238.25,238.18,238.2,1598600003.0
2007-05-14 23:00:00,238.2,238.26,238.17,238.19,377600000.0
2007-05-14 23:05:00,238.19,238.21,238.16,238.2,804800001.0
2007-05-14 23:10:00,238.193,238.21,238.141,238.21,356700000.0
2007-05-14 23:15:00,238.21,238.24,238.183,238.21,511600000.0
2007-05-14 23:20:00,238.21,238.23,238.19,238.22,1456500000.0
2007-05-14 23:25:00,238.23,238.25,238.18,238.2,187700000.0
2007-05-14 23:30:00,238.2,238.24,238.175,238.225,159000000.0
2007-05-14 23:35:00,238.24,238.29,238.206,238.28,1243300002.0
2007-05-14 23:40:00,238.28,238.31,238.22,238.31,147700000.0
2007-05-14 23:45:00,238.325,238.325,238.237,238.237,679100001.0
2007-05-14 23:50:00,238.28,238.28,238.214,238.218,1304899995.0
2007-05-14 23:55:00,238.27,238.3,238.25,238.27,262800001.0
2007-05-15 00:00:00,238.27,238.27,238.2,238.2,675899999.0
2007-05-15 00:05:00,238.19,238.26,238.18,238.24,636900000.0
2007-05-15 00:10:00,238.24,238.24,238.176,238.177,186000000.0
2007-05-15 00:15:00,238.21,238.22,238.159,238.186,1106499999.0
2007-05-15 00:20:00,238.19,238.22,238.178,238.22,1290799997.0
2007-05-15 00:25:00,238.23,238.23,238.163,238.18,377300000.0
2007-05-15 00:30:00,238.18,238.2,238.16,238.19,360700000.0
2007-05-15 00:35:00,238.166,238.183,238.126,238.175,796800000.0
2007-05-15 00:40:00,238.19,238.19,238.121,238.18,608599999.0
2007-05-15 00:45:00,238.175,238.22,238.13,238.2,621000000.0
2007-05-15 00:50:00,238.2,238.2,238.158,238.18,500500000.0
2007-05-15 00:55:00,238.18,238.2,238.08,238.15,1003300001.0
2007-05-15 01:00:00,238.15,238.23,238.12,238.21,1012000000.0
2007-05-15 01:05:00,238.205,238.24,238.2,238.22,654700000.0
2007-05-15 01:10:00,238.22,238.31,238.2,238.27,910600003.0
2007-05-15 01:15:00,238.27,238.3,238.25,238.29,280800000.0
2007-05-15 01:20:00,238.267,238.3,238.238,238.29,613100000.0
2007-05-15 01:25:00,238.29,238.31,238.27,238.29,333000000.0
2007-05-15 01:30:00,238.28,238.31,238.26,238.3,416400000.0
2007-05-15 01:35:00,238.3,238.3,238.27,238.3,264300000.0
2007-05-15 01:40:00,238.3,238.3,238.27,238.27,176700000.0
2007-05-15 01:45:00,238.27,238.3,238.26,238.27,361000001.0
2007-05-15 01:50:00,238.3,238.52,238.3,238.36,4245000006.0
2007-05-15 01:55:00,238.36,238.46,238.31,238.43,2823700008.0
2007-05-15 02:00:00,238.43,238.58,238.42,238.5,2059749999.0
2007-05-15 02:05:00,238.5,238.56,238.42,238.46,3368000010.0
2007-05-15 02:10:00,238.46,238.48,238.38,238.44,1772925008.0
2007-05-15 02:15:00,238.44,238.46,238.35,238.355,2126799995.0
2007-05-15 02:20:00,238.38,238.47,238.355,238.41,2043000000.0
2007-05-15 02:25:00,238.41,238.55,238.41,238.49,1654499997.0
2007-05-15 02:30:00,238.49,238.49,238.43,238.45,937499999.0
2007-05-15 02:35:00,238.45,238.48,238.44,238.45,811299997.0
2007-05-15 02:40:00,238.46,238.47,238.401,238.46,1688799995.0
2007-05-15 02:45:00,238.46,238.5,238.41,238.46,1243000001.0
2007-05-15 02:50:00,238.46,238.55,238.46,238.51,875300000.0
2007-05-15 02:55:00,238.51,238.51,238.365,238.385,2191100004.0
2007-05-15 03:00:00,238.39,238.39,238.29,238.33,1612799999.0
2007-05-15 03:05:00,238.33,238.35,238.29,238.33,1245700001.0
2007-05-15 03:10:00,238.3,238.34,238.16,238.29,2590800006.0
2007-05-15 03:15:00,238.29,238.32,238.26,238.29,1303100000.0
2007-05-15 03:20:00,238.29,238.29,238.25,238.25,718100000.0
2007-05-15 03:25:00,238.25,238.34,238.25,238.3,1125700000.0
2007-05-15 03:30:00,238.3,238.31,238.25,238.29,846600000.0
2007-05-15 03:35:00,238.295,238.34,238.24,238.29,1787699998.0
2007-05-15 03:40:00,238.29,238.34,238.27,238.31,1409699998.0
2007-05-15 03:45:00,238.3,238.33,238.3,238.3,645499999.0
2007-05-15 03:50:00,238.31,238.34,238.29,238.31,851100000.0
2007-05-15 03:55:00,238.31,238.31,238.26,238.29,499400000.0
2007-05-15 04:00:00,238.28,238.28,238.21,238.24,2149300003.0
2007-05-15 04:05:00,238.24,238.26,238.21,238.24,1494499997.0
2007-05-15 04:10:00,238.24,238.26,238.22,238.26,847899998.0
2007-05-15 04:15:00,238.25,238.31,238.24,238.28,479200000.0
2007-05-15 04:20:00,238.28,238.29,238.26,238.29,1011700002.0
2007-05-15 04:25:00,238.28,238.29,238.24,238.26,361599998.0
2007-05-15 04:30:00,238.222,238.26,238.18,238.19,1214699995.0
2007-05-15 04:35:00,238.19,238.21,238.148,238.19,776799996.0
2007-05-15 04:40:00,238.19,238.22,238.15,238.22,807800000.0
2007-05-15 04:45:00,238.22,238.22,238.177,238.22,361000000.0
2007-05-15 04:50:00,238.22,238.26,238.162,238.192,1138200000.0
2007-05-15 04:55:00,238.24,238.25,238.138,238.22,862100000.0
2007-05-15 05:00:00,238.22,238.24,238.19,238.2,660899999.0
2007-05-15 05:05:00,238.2,238.21,238.16,238.17,852400000.0
2007-05-15 05:10:00,238.17,238.19,238.118,238.151,1403299999.0
2007-05-15 05:15:00,238.144,238.2,238.133,238.19,749400001.0
2007-05-15 05:20:00,238.21,238.23,238.2,238.23,408500002.0
2007-05-15 05:25:00,238.23,238.26,238.205,238.26,561500000.0
2007-05-15 05:30:00,238.26,238.3,238.24,238.29,842500002.0
2007-05-15 05:35:00,238.29,238.33,238.265,238.28,787700002.0
2007-05-15 05:40:00,238.28,238.3,238.265,238.29,534900000.0
2007-05-15 05:45:00,238.29,238.31,238.27,238.3,980199994.0
2007-05-15 05:50:00,238.31,238.33,238.27,238.32,984400005.0
2007-05-15 05:55:00,238.32,238.36,238.29,238.32,976099999.0
2007-05-15 06:00:00,238.32,238.34,238.28,238.295,1197199997.0
2007-05-15 06:05:00,238.3,238.35,238.3,238.32,2336000003.0
2007-05-15 06:10:00,238.31,238.35,238.31,238.31,728800000.0
2007-05-15 06:15:00,238.31,238.35,238.31,238.34,976900000.0
2007-05-15 06:20:00,238.34,238.37,238.32,238.33,712400000.0
2007-05-15 06:25:00,238.34,238.34,238.25,238.3,1150000002.0
2007-05-15 06:30:00,238.31,238.36,238.3,238.3,1142299995.0
2007-05-15 06:35:00,238.3,238.32,238.255,238.3,737600002.0
2007-05-15 06:40:00,238.3,238.34,238.27,238.31,420600002.0
2007-05-15 06:45:00,238.305,238.34,238.28,238.31,575199998.0
2007-05-15 06:50:00,238.31,238.33,238.287,238.33,707199998.0
2007-05-15 06:55:00,238.33,238.35,238.31,238.35,498500001.0
2007-05-15 07:00:00,238.35,238.37,238.31,238.33,935600003.0
2007-05-15 07:05:00,238.33,238.33,238.31,238.31,583799998.0
2007-05-15 07:10:00,238.31,238.33,238.3,238.31,421300000.0
2007-05-15 07:15:00,238.32,238.33,238.274,238.33,347599999.0
2007-05-15 07:20:00,238.34,238.39,238.3,238.38,2150199999.0
2007-05-15 07:25:00,238.38,238.38,238.28,238.29,2556599986.0
2007-05-15 07:30:00,238.29,238.32,238.24,238.32,2547799998.0
2007-05-15 07:35:00,238.31,238.33,238.29,238.29,1106500000.0
2007-05-15 07:40:00,238.31,238.31,238.22,238.24,1438299994.0
2007-05-15 07:45:00,238.24,238.28,238.19,238.2,2351599993.0
2007-05-15 07:50:00,238.2,238.2,238.14,238.15,2654099998.0
2007-05-15 07:55:00,238.15,238.22,238.13,238.13,2236899999.0
2007-05-15 08:00:00,238.13,238.24,238.12,238.2,5412999998.0
2007-05-15 08:05:00,238.2,238.26,238.18,238.24,2340600001.0
2007-05-15 08:10:00,238.23,238.27,238.1,238.245,4847900006.0
2007-05-15 08:15:00,238.245,238.38,238.2,238.31,3927100002.0
2007-05-15 08:20:00,238.31,238.36,238.26,238.33,3140700021.0
2007-05-15 08:25:00,238.33,238.43,238.32,238.35,3508299988.0
2007-05-15 08:30:00,238.35,238.4,238.31,238.33,4989200004.0
2007-05-15 08:35:00,238.31,238.39,238.26,238.35,7574300014.0
2007-05-15 08:40:00,238.34,238.36,238.24,238.255,7133600034.0
2007-05-15 08:45:00,238.255,238.27,238.16,238.21,4580700025.0
2007-05-15 08:50:00,238.21,238.22,238.11,238.16,5938300023.0
2007-05-15 08:55:00,238.16,238.21,238.06,238.07,4250200000.0
2007-05-15 09:00:00,238.1,238.16,238.05,238.07,2894587519.0
2007-05-15 09:05:00,238.07,238.12,238.01,238.06,6307700036.0
2007-05-15 09:10:00,238.06,238.15,238.02,238.08,6300100033.0
2007-05-15 09:15:00,238.09,238.12,238.0,238.07,4859399996.0
2007-05-15 09:20:00,238.07,238.09,237.8,237.82,6295700002.0
2007-05-15 09:25:00,237.84,237.89,237.78,237.87,7120700009.0
2007-05-15 09:30:00,237.85,237.98,237.84,237.96,5885900034.0
2007-05-15 09:35:00,237.975,238.0,237.91,237.95,3161300000.0
2007-05-15 09:40:00,237.95,237.97,237.89,237.93,4375800004.0
2007-05-15 09:45:00,237.935,238.01,237.915,238.01,3682200013.0
2007-05-15 09:50:00,238.04,238.09,237.98,238.05,8847000019.0
2007-05-15 09:55:00,238.06,238.155,238.03,238.15,5547600046.0
2007-05-15 10:00:00,238.15,238.17,238.1,238.17,3670600004.0
2007-05-15 10:05:00,238.17,238.23,238.17,238.185,1846900017.0
2007-05-15 10:10:00,238.19,238.35,238.18,238.255,4259799994.0
2007-05-15 10:15:00,238.25,238.27,238.21,238.21,3218000008.0
2007-05-15 10:20:00,238.21,238.21,238.13,238.19,3953699998.0
2007-05-15 10:25:00,238.18,238.24,238.12,238.12,4259300005.0
2007-05-15 10:30:00,238.15,238.15,237.77,237.86,7601699990.0
2007-05-15 10:35:00,237.86,237.98,237.77,237.96,7526500039.0
2007-05-15 10:40:00,237.96,237.96,237.86,237.9,7101100045.0
2007-05-15 10:45:00,237.9,237.96,237.83,237.92,5544100028.0
2007-05-15 10:50:00,237.92,237.99,237.86,237.905,5640900008.0
2007-05-15 10:55:00,237.905,238.0,237.9,238.0,3779499995.0
2007-05-15 11:00:00,238.0,238.03,237.93,237.965,5200699987.0
2007-05-15 11:05:00,237.97,237.97,237.74,237.76,5900300011.0
2007-05-15 11:10:00,237.76,237.85,237.73,237.8,3384200000.0
2007-05-15 11:15:00,237.8,237.85,237.78,237.79,4013600007.0
2007-05-15 11:20:00,237.79,237.86,237.77,237.79,3664499995.0
2007-05-15 11:25:00,237.79,238.06,237.79,238.06,4393699993.0
2007-05-15 11:30:00,238.06,238.35,238.025,238.03,6883337509.0
2007-05-15 11:35:00,238.025,238.05,237.95,238.03,4097200003.0
2007-05-15 11:40:00,238.03,238.08,237.94,238.01,3703999996.0
2007-05-15 11:45:00,238.01,238.04,237.93,237.95,3022900000.0
2007-05-15 11:50:00,237.97,238.04,237.91,237.98,4190899998.0
2007-05-15 11:55:00,237.98,238.0,237.94,237.99,2107199995.0
2007-05-15 12:00:00,237.99,238.0,237.92,237.95,3045000007.0
2007-05-15 12:05:00,237.95,237.95,237.76,237.82,2837499991.0
2007-05-15 12:10:00,237.82,237.91,237.8,237.89,4346599975.0
2007-05-15 12:15:00,237.895,237.9,237.765,237.78,2915299990.0
2007-05-15 12:20:00,237.78,237.86,237.76,237.85,3954400001.0
2007-05-15 12:25:00,237.84,237.88,237.78,237.87,4544999995.0
2007-05-15 12:30:00,237.87,237.87,237.78,237.79,4659199980.0
2007-05-15 12:35:00,237.8,237.88,237.79,237.83,4337099983.0
2007-05-15 12:40:00,237.83,237.9,237.82,237.89,1467300004.0
2007-05-15 12:45:00,237.89,237.89,237.83,237.84,2804699993.0
2007-05-15 12:50:00,237.84,237.865,237.82,237.85,3126300003.0
2007-05-15 12:55:00,237.85,237.87,237.825,237.855,3424799986.0
2007-05-15 13:00:00,237.85,237.935,237.84,237.84,3779499997.0
2007-05-15 13:05:00,237.845,237.94,237.83,237.94,3493099998.0
2007-05-15 13:10:00,237.94,237.98,237.85,237.96,3850799979.0
2007-05-15 13:15:00,237.96,237.96,237.89,237.96,3369200001.0
2007-05-15 13:20:00,237.96,238.0,237.88,237.9,3359700008.0
2007-05-15 13:25:00,237.9,237.95,237.87,237.885,2063900002.0
2007-05-15 13:30:00,237.885,237.91,237.85,237.87,2950299982.0
2007-05-15 13:35:00,237.87,237.89,237.84,237.86,3353399975.0
2007-05-15 13:40:00,237.865,237.88,237.83,237.84,991100000.0
2007-05-15 13:45:00,237.84,237.92,237.82,237.89,4480399981.0
2007-05-15 13:50:00,237.89,237.91,237.85,237.87,1500500006.0
2007-05-15 13:55:00,237.87,237.87,237.83,237.83,3265899995.0
2007-05-15 14:00:00,237.825,237.94,237.82,237.93,3202999987.0
2007-05-15 14:05:00,237.93,238.26,237.93,238.15,4552799995.0
2007-05-15 14:10:00,238.15,238.16,238.07,238.1,4526800001.0
2007-05-15 14:15:00,238.09,238.12,238.06,238.11,5335199975.0
2007-05-15 14:20:00,238.11,238.16,238.06,238.12,4877400003.0
2007-05-15 14:25:00,238.12,238.28,238.12,238.2,5214800002.0
2007-05-15 14:30:00,238.21,238.38,238.12,238.38,4612750004.0
2007-05-15 14:35:00,238.38,238.54,238.33,238.41,5738199990.0
2007-05-15 14:40:00,238.41,238.41,238.32,238.32,6170200000.0
2007-05-15 14:45:00,238.32,238.32,238.14,238.2,6137699997.0
2007-05-15 14:50:00,238.19,238.26,238.17,238.24,5738300012.0
2007-05-15 14:55:00,238.23,238.26,238.18,238.25,4191100018.0
2007-05-15 15:00:00,238.26,238.28,238.16,238.24,6464500022.0
2007-05-15 15:05:00,238.25,238.32,238.2,238.25,6033799998.0
2007-05-15 15:10:00,238.255,238.3,238.23,238.24,5588599985.0
2007-05-15 15:15:00,238.24,238.31,238.23,238.3,4356300003.0
2007-05-15 15:20:00,238.31,238.33,238.195,238.2,3723925009.0
2007-05-15 15:25:00,238.2,238.22,237.995,237.995,6729099993.0
2007-05-15 15:30:00,238.0,238.17,237.99,238.17,4507899995.0
2007-05-15 15:35:00,238.17,238.22,238.09,238.09,7254900007.0
2007-05-15 15:40:00,238.1,238.26,238.08,238.25,4686774974.0
2007-05-15 15:45:00,238.25,238.28,238.2,238.25,5190050002.0
2007-05-15 15:50:00,238.25,238.33,238.22,238.3,7715999972.0
2007-05-15 15:55:00,238.3,238.33,238.22,238.31,6273000029.0
2007-05-15 16:00:00,238.3,238.46,238.26,238.46,8381500009.0
2007-05-15 16:05:00,238.44,238.45,238.36,238.39,6131099979.0
2007-05-15 16:10:00,238.39,238.53,238.38,238.51,5286699997.0
2007-05-15 16:15:00,238.51,238.56,238.46,238.52,4567349996.0
2007-05-15 16:20:00,238.515,238.56,238.46,238.53,6808400007.0
2007-05-15 16:25:00,238.52,238.53,238.46,238.49,4883899994.0
2007-05-15 16:30:00,238.5,238.61,238.44,238.55,6084312214.0
2007-05-15 16:35:00,238.54,238.57,238.41,238.44,6105200001.0
2007-05-15 16:40:00,238.44,238.56,238.4,238.51,8302999993.0
2007-05-15 16:45:00,238.5,238.64,238.48,238.61,8168999996.0
2007-05-15 16:50:00,238.61,238.69,238.59,238.6,8851662517.0
2007-05-15 16:55:00,238.61,238.63,238.485,238.58,8151800000.0
2007-05-15 17:00:00,238.58,238.68,238.5,238.65,6936899995.0
2007-05-15 17:05:00,238.67,238.72,238.59,238.64,3531999990.0
2007-05-15 17:10:00,238.61,238.7,238.59,238.62,5426999988.0
2007-05-15 17:15:00,238.63,238.65,238.6,238.61,6935099998.0
2007-05-15 17:20:00,238.63,238.63,238.55,238.62,6042700033.0
2007-05-15 17:25:00,238.63,238.65,238.56,238.59,8032800004.0
2007-05-15 17:30:00,238.6,238.63,238.53,238.55,7028599971.0
2007-05-15 17:35:00,238.55,238.655,238.54,238.655,6498700007.0
2007-05-15 17:40:00,238.66,238.84,238.65,238.81,7341199985.0
2007-05-15 17:45:00,238.81,238.81,238.74,238.78,4602699989.0
2007-05-15 17:50:00,238.78,238.85,238.77,238.79,4984300001.0
2007-05-15 17:55:00,238.79,238.81,238.74,238.755,3357900006.0
2007-05-15 18:00:00,238.76,238.82,238.69,238.7,4848799991.0
2007-05-15 18:05:00,238.7,238.81,238.7,238.78,4087899999.0
2007-05-15 18:10:00,238.78,238.84,238.77,238.8,3443799999.0
2007-05-15 18:15:00,238.8,238.81,238.74,238.75,3018400009.0
2007-05-15 18:20:00,238.75,238.8,238.69,238.72,3714800013.0
2007-05-15 18:25:00,238.72,238.77,238.71,238.75,2120599987.0
2007-05-15 18:30:00,238.75,238.78,238.74,238.78,1301499996.0
2007-05-15 18:35:00,238.78,238.79,238.76,238.79,798700000.0
2007-05-15 18:40:00,238.8,238.81,238.77,238.8,2672199995.0
2007-05-15 18:45:00,238.8,238.82,238.77,238.79,3135699997.0
2007-05-15 18:50:00,238.79,238.89,238.79,238.8,3023699998.0
2007-05-15 18:55:00,238.8,238.84,238.77,238.82,3199500003.0
2007-05-15 19:00:00,238.82,238.9,238.76,238.81,3201099988.0
2007-05-15 19:05:00,238.82,238.92,238.8,238.91,3151499994.0
2007-05-15 19:10:00,238.91,239.02,238.86,239.0,2696800001.0
2007-05-15 19:15:00,239.0,239.0,238.91,238.925,3576799997.0
2007-05-15 19:20:00,238.93,238.94,238.86,238.88,3367399997.0
2007-05-15 19:25:00,238.88,238.9,238.83,238.88,2985299990.0
2007-05-15 19:30:00,238.9,238.94,238.83,238.84,2529999983.0
2007-05-15 19:35:00,238.84,238.89,238.81,238.835,3044500013.0
2007-05-15 19:40:00,238.83,238.86,238.8,238.85,2751300005.0
2007-05-15 19:45:00,238.85,238.85,238.79,238.8,1855899989.0
2007-05-15 19:50:00,238.8,238.81,238.77,238.77,1305000005.0
2007-05-15 19:55:00,238.77,238.86,238.76,238.84,1388899996.0
2007-05-15 20:00:00,238.86,238.88,238.81,238.82,2594199987.0
2007-05-15 20:05:00,238.82,238.85,238.78,238.85,2284199998.0
2007-05-15 20:10:00,238.85,238.86,238.79,238.84,1629999996.0
2007-05-15 20:15:00,238.85,238.86,238.75,238.795,4194700000.0
2007-05-15 20:20:00,238.79,238.81,238.73,238.76,2583299994.0
2007-05-15 20:25:00,238.76,238.78,238.67,238.74,1715800001.0
2007-05-15 20:30:00,238.74,238.815,238.7,238.805,1976700007.0
2007-05-15 20:35:00,238.805,238.81,238.73,238.73,1630900004.0
2007-05-15 20:40:00,238.735,238.8,238.72,238.72,1917899998.0
2007-05-15 20:45:00,238.72,238.73,238.64,238.68,2997100005.0
2007-05-15 20:50:00,238.68,238.73,238.63,238.69,3110899999.0
2007-05-15 20:55:00,238.7,238.77,238.67,238.73,4507500011.0
2007-05-15 21:00:00,238.73,238.76,238.7,238.71,2003900001.0
2007-05-15 21:05:00,238.71,238.74,238.68,238.72,2159500000.0
2007-05-15 21:10:00,238.73,238.75,238.72,238.74,568599999.0
2007-05-15 21:15:00,238.74,238.765,238.72,238.76,1138600000.0
2007-05-15 21:20:00,238.76,238.77,238.64,238.68,1310200006.0
2007-05-15 21:25:00,238.68,238.75,238.66,238.75,1983400008.0
2007-05-15 21:30:00,238.75,238.76,238.71,238.74,941900001.0
2007-05-15 21:35:00,238.74,238.76,238.69,238.76,899600000.0
2007-05-15 21:40:00,238.76,238.78,238.705,238.718,889500000.0
2007-05-15 21:45:00,238.74,238.76,238.7,238.72,790800007.0
2007-05-15 21:50:00,238.72,238.75,238.71,238.72,380600000.0
2007-05-15 21:55:00,238.73,238.74,238.67,238.71,495099999.0
2007-05-15 22:00:00,238.73,238.76,238.705,238.74,1086999996.0
2007-05-15 22:05:00,238.74,238.75,238.665,238.69,986599998.0
2007-05-15 22:10:00,238.695,238.71,238.64,238.665,779700003.0
2007-05-15 22:15:00,238.67,238.685,238.655,238.66,682500000.0
2007-05-15 22:20:00,238.66,238.695,238.66,238.66,1045900000.0
2007-05-15 22:25:00,238.66,238.67,238.58,238.61,897399999.0
2007-05-15 22:30:00,238.61,238.66,238.58,238.66,1000899991.0
2007-05-15 22:35:00,238.66,238.67,238.605,238.617,463199999.0
2007-05-15 22:40:00,238.64,238.7,238.62,238.7,650099998.0
2007-05-15 22:45:00,238.7,238.72,238.64,238.695,684799997.0
2007-05-15 22:50:00,238.659,238.725,238.63,238.72,1376100001.0
2007-05-15 22:55:00,238.72,238.84,238.71,238.82,883200001.0
2007-05-15 23:00:00,238.82,238.88,238.74,238.8,322400000.0
2007-05-15 23:05:00,238.8,238.84,238.738,238.81,536900002.0
2007-05-15 23:10:00,238.82,238.83,238.74,238.79,523399999.0
2007-05-15 23:15:00,238.79,238.87,238.775,238.86,659100000.0
2007-05-15 23:20:00,238.86,238.86,238.78,238.83,526400000.0
2007-05-15 23:25:00,238.83,238.83,238.74,238.765,601500001.0
2007-05-15 23:30:00,238.765,238.815,238.75,238.79,276200000.0
2007-05-15 23:35:00,238.79,238.795,238.733,238.785,210899998.0
2007-05-15 23:40:00,238.785,238.79,238.76,238.775,295200001.0
2007-05-15 23:45:00,238.77,238.77,238.716,238.745,500200000.0
2007-05-15 23:50:00,238.745,238.755,238.669,238.715,1619899999.0
2007-05-15 23:55:00,238.703,238.74,238.691,238.74,1612500004.0
2007-05-16 00:00:00,238.689,238.74,238.615,238.615,244300000.0
2007-05-16 00:05:00,238.62,238.73,238.56,238.72,980600001.0
2007-05-16 00:10:00,238.74,238.8,238.69,238.78,571400000.0
2007-05-16 00:15:00,238.79,238.81,238.73,238.78,838999999.0
2007-05-16 00:20:00,238.78,238.8,238.74,238.79,271000000.0
2007-05-16 00:25:00,238.795,238.84,238.79,238.8,247300000.0
2007-05-16 00:30:00,238.81,238.83,238.78,238.79,349400000.0
2007-05-16 00:35:00,238.766,238.8,238.738,238.79,685900000.0
2007-05-16 00:40:00,238.79,238.79,238.68,238.735,800400000.0
2007-05-16 00:45:00,238.74,238.8,238.7,238.77,1236900000.0
2007-05-16 00:50:00,238.77,238.79,238.625,238.625,1212600001.0
2007-05-16 00:55:00,238.655,238.73,238.61,238.72,2116500000.0
2007-05-16 01:00:00,238.73,238.75,238.67,238.67,1314499991.0
2007-05-16 01:05:00,238.67,238.68,238.6,238.65,924499995.0
2007-05-16 01:10:00,238.64,238.65,238.597,238.598,440500000.0
2007-05-16 01:15:00,238.64,238.66,238.616,238.66,794399995.0
2007-05-16 01:20:00,238.67,238.67,238.574,238.67,542899997.0
2007-05-16 01:25:00,238.67,238.73,238.66,238.68,1036099999.0
2007-05-16 01:30:00,238.68,238.7,238.65,238.65,703699999.0
2007-05-16 01:35:00,238.65,238.69,238.607,238.619,1685600006.0
2007-05-16 01:40:00,238.65,238.67,238.63,238.65,210700000.0
2007-05-16 01:45:00,238.65,238.65,238.588,238.59,1394800009.0
2007-05-16 01:50:00,238.58,238.65,238.57,238.61,1789900000.0
2007-05-16 01:55:00,238.61,238.68,238.6,238.68,998899998.0
2007-05-16 02:00:00,238.68,238.7,238.62,238.68,1099500000.0
2007-05-16 02:05:00,238.68,238.68,238.61,238.63,478600000.0
2007-05-16 02:10:00,238.635,238.68,238.59,238.64,1935599995.0
2007-05-16 02:15:00,238.64,238.66,238.59,238.63,1604199995.0
2007-05-16 02:20:00,238.64,238.68,238.6,238.6,1392800008.0
2007-05-16 02:25:00,238.61,238.65,238.59,238.62,1454800002.0
2007-05-16 02:30:00,238.62,238.7,238.61,238.66,3080200001.0
2007-05-16 02:35:00,238.66,238.67,238.63,238.65,753499998.0
2007-05-16 02:40:00,238.65,238.66,238.6,238.63,1372700000.0
2007-05-16 02:45:00,238.64,238.67,238.62,238.62,1519499999.0
2007-05-16 02:50:00,238.61,238.74,238.6,238.735,2824799995.0
2007-05-16 02:55:00,238.74,238.78,238.68,238.7,3422199994.0
2007-05-16 03:00:00,238.7,238.78,238.69,238.78,2267299996.0
2007-05-16 03:05:00,238.78,238.82,238.66,238.66,1895999997.0
2007-05-16 03:10:00,238.66,238.68,238.615,238.66,1563900002.0
2007-05-16 03:15:00,238.66,238.71,238.64,238.69,838300000.0
2007-05-16 03:20:00,238.69,238.7,238.66,238.69,684900000.0
2007-05-16 03:25:00,238.69,238.7,238.66,238.66,885700000.0
2007-05-16 03:30:00,238.67,238.68,238.62,238.66,700599998.0
2007-05-16 03:35:00,238.66,238.67,238.61,238.64,1761999998.0
2007-05-16 03:40:00,238.63,238.66,238.62,238.64,1680800002.0
2007-05-16 03:45:00,238.66,238.66,238.61,238.61,880700001.0
2007-05-16 03:50:00,238.605,238.66,238.57,238.61,3976999997.0
2007-05-16 03:55:00,238.62,238.65,238.6,238.64,1301300000.0
2007-05-16 04:00:00,238.64,238.64,238.6,238.63,1059899997.0
2007-05-16 04:05:00,238.63,238.68,238.625,238.67,1893099999.0
2007-05-16 04:10:00,238.67,238.69,238.62,238.65,779500000.0
2007-05-16 04:15:00,238.65,238.68,238.64,238.65,428100000.0
2007-05-16 04:20:00,238.655,238.66,238.61,238.65,316300000.0
2007-05-16 04:25:00,238.65,238.65,238.6,238.62,1027400000.0
2007-05-16 04:30:00,238.62,238.66,238.62,238.66,667400001.0
2007-05-16 04:35:00,238.64,238.67,238.63,238.66,515400000.0
2007-05-16 04:40:00,238.66,238.67,238.625,238.66,469100000.0
2007-05-16 04:45:00,238.66,238.68,238.608,238.608,378400000.0
2007-05-16 04:50:00,238.67,238.67,238.63,238.63,353100000.0
2007-05-16 04:55:00,238.579,238.64,238.579,238.63,360300003.0
2007-05-16 05:00:00,238.62,238.65,238.62,238.64,972200000.0
2007-05-16 05:05:00,238.64,238.67,238.612,238.64,864300000.0
2007-05-16 05:10:00,238.65,238.66,238.65,238.65,117900000.0
2007-05-16 05:15:00,238.65,238.66,238.598,238.598,377900001.0
2007-05-16 05:20:00,238.604,238.66,238.602,238.66,506900000.0
2007-05-16 05:25:00,238.628,238.68,238.626,238.66,729400001.0
2007-05-16 05:30:00,238.66,238.66,238.64,238.66,303600000.0
2007-05-16 05:35:00,238.66,238.7,238.65,238.68,974500000.0
2007-05-16 05:40:00,238.68,238.7,238.675,238.7,492500001.0
2007-05-16 05:45:00,238.7,238.7,238.68,238.69,381900001.0
2007-05-16 05:50:00,238.66,238.73,238.657,238.7,588899998.0
2007-05-16 05:55:00,238.71,238.78,238.705,238.75,1142899999.0
2007-05-16 06:00:00,238.75,238.81,238.698,238.76,1069200003.0
2007-05-16 06:05:00,238.76,238.78,238.73,238.76,1061099998.0
2007-05-16 06:10:00,238.724,238.84,238.712,238.81,1491200003.0
2007-05-16 06:15:00,238.81,238.85,238.79,238.81,1527500003.0
2007-05-16 06:20:00,238.81,238.85,238.8,238.82,1000400000.0
2007-05-16 06:25:00,238.83,238.85,238.792,238.82,1025799997.0
2007-05-16 06:30:00,238.82,238.87,238.775,238.86,1326000005.0
2007-05-16 06:35:00,238.85,238.88,238.82,238.85,1447299999.0
2007-05-16 06:40:00,238.86,238.88,238.83,238.87,795500000.0
2007-05-16 06:45:00,238.87,238.91,238.81,238.82,1492400000.0
2007-05-16 06:50:00,238.83,238.83,238.765,238.79,1826199999.0
2007-05-16 06:55:00,238.79,238.83,238.775,238.81,1550300002.0
2007-05-16 07:00:00,238.82,238.85,238.8,238.815,1726399999.0
2007-05-16 07:05:00,238.82,238.83,238.77,238.79,1642399996.0
2007-05-16 07:10:00,238.79,238.82,238.78,238.79,646999999.0
2007-05-16 07:15:00,238.79,238.83,238.78,238.817,1029000003.0
2007-05-16 07:20:00,238.835,238.85,238.8,238.8,379800000.0
2007-05-16 07:25:00,238.8,238.86,238.77,238.83,595199999.0
2007-05-16 07:30:00,238.83,238.92,238.83,238.88,1220399999.0
2007-05-16 07:35:00,238.88,238.91,238.82,238.82,1701099998.0
2007-05-16 07:40:00,238.81,238.85,238.79,238.85,1342299995.0
2007-05-16 07:45:00,238.85,238.88,238.8,238.88,1570899992.0
2007-05-16 07:50:00,238.88,238.94,238.86,238.94,1480299999.0
2007-05-16 07:55:00,238.94,239.1,238.88,239.1,2665399991.0
2007-05-16 08:00:00,239.1,239.105,238.91,238.95,3760300013.0
2007-05-16 08:05:00,238.965,239.0,238.94,238.96,1514800006.0
2007-05-16 08:10:00,238.955,238.955,238.91,238.92,1840400003.0
2007-05-16 08:15:00,238.92,238.945,238.86,238.86,2584300002.0
2007-05-16 08:20:00,238.85,238.86,238.7,238.77,4483900000.0
2007-05-16 08:25:00,238.755,238.79,238.71,238.74,1824800003.0
2007-05-16 08:30:00,238.74,238.86,238.74,238.77,5048800014.0
2007-05-16 08:35:00,238.77,238.88,238.74,238.87,5729000058.0
2007-05-16 08:40:00,238.875,238.91,238.82,238.9,2781200024.0
2007-05-16 08:45:00,238.9,238.96,238.83,238.88,3915600014.0
2007-05-16 08:50:00,238.88,238.92,238.81,238.9,4731000033.0
2007-05-16 08:55:00,238.89,238.985,238.88,238.96,2419200006.0
2007-05-16 09:00:00,238.965,238.99,238.81,238.84,5038700013.0
2007-05-16 09:05:00,238.835,238.88,238.75,238.86,4807700016.0
2007-05-16 09:10:00,238.88,238.91,238.83,238.87,3583100009.0
2007-05-16 09:15:00,238.89,238.91,238.8,238.87,2418400023.0
2007-05-16 09:20:00,238.87,239.05,238.87,239.0,3744299998.0
2007-05-16 09:25:00,239.0,239.13,238.99,239.03,3855500006.0
2007-05-16 09:30:00,239.03,239.08,238.99,239.06,3020500000.0
2007-05-16 09:35:00,239.06,239.09,239.01,239.08,2970399997.0
2007-05-16 09:40:00,239.09,239.14,239.01,239.14,4469599996.0
2007-05-16 09:45:00,239.14,239.18,239.07,239.07,3632900015.0
2007-05-16 09:50:00,239.07,239.09,238.97,238.99,2602700007.0
2007-05-16 09:55:00,238.99,239.05,238.97,239.025,1816000003.0
2007-05-16 10:00:00,239.02,239.05,238.98,239.0,1667000001.0
2007-05-16 10:05:00,239.0,239.04,238.98,239.0,3323400000.0
2007-05-16 10:10:00,239.01,239.08,239.0,239.04,3622000002.0
2007-05-16 10:15:00,239.04,239.05,239.0,239.02,3095599992.0
2007-05-16 10:20:00,239.03,239.07,239.01,239.07,2347500001.0
2007-05-16 10:25:00,239.07,239.09,239.03,239.04,1871500007.0
2007-05-16 10:30:00,239.05,239.05,238.87,238.95,3431100009.0
2007-05-16 10:35:00,238.95,239.06,238.95,239.0,3395300002.0
2007-05-16 10:40:00,239.0,239.1,238.97,239.1,5540999994.0
2007-05-16 10:45:00,239.08,239.12,239.04,239.07,3038999993.0
2007-05-16 10:50:00,239.075,239.11,239.07,239.07,2307300001.0
2007-05-16 10:55:00,239.06,239.07,239.01,239.02,1993900003.0
2007-05-16 11:00:00,239.02,239.03,238.97,238.99,2753099995.0
2007-05-16 11:05:00,238.99,239.01,238.94,238.97,1973000002.0
2007-05-16 11:10:00,238.97,239.0,238.9,238.94,1856299998.0
2007-05-16 11:15:00,238.94,238.97,238.9,238.95,2134500002.0
2007-05-16 11:20:00,238.95,239.0,238.89,238.99,5950300018.0
2007-05-16 11:25:00,238.99,239.19,238.96,239.12,6062400012.0
2007-05-16 11:30:00,239.13,239.26,238.96,238.99,5193799984.0
2007-05-16 11:35:00,238.99,239.02,238.78,238.86,6972899984.0
2007-05-16 11:40:00,238.86,239.05,238.85,239.04,5074499988.0
2007-05-16 11:45:00,239.04,239.06,238.92,238.92,5368099994.0
2007-05-16 11:50:00,238.9,238.96,238.86,238.93,7266700009.0
2007-05-16 11:55:00,238.94,239.005,238.93,238.94,3501200000.0
2007-05-16 12:00:00,238.94,238.975,238.92,238.94,3175699994.0
2007-05-16 12:05:00,238.94,239.0,238.935,238.97,3738199986.0
2007-05-16 12:10:00,238.97,238.98,238.87,238.9,5307300006.0
2007-05-16 12:15:00,238.9,238.91,238.83,238.9,2950699993.0
2007-05-16 12:20:00,238.9,238.93,238.88,238.9,1740699997.0
2007-05-16 12:25:00,238.9,238.91,238.85,238.88,1810300000.0
2007-05-16 12:30:00,238.88,238.95,238.87,238.92,2154299987.0
2007-05-16 12:35:00,238.92,238.96,238.89,238.93,2847899981.0
2007-05-16 12:40:00,238.93,238.94,238.87,238.905,2252299990.0
2007-05-16 12:45:00,238.905,238.94,238.88,238.935,3323300000.0
2007-05-16 12:50:00,238.95,239.02,238.92,239.01,5721400033.0
2007-05-16 12:55:00,239.02,239.02,238.94,238.98,4791199999.0
2007-05-16 13:00:00,238.98,239.0,238.94,239.0,2255600001.0
2007-05-16 13:05:00,238.985,239.005,238.9,239.0,5117699986.0
2007-05-16 13:10:00,239.0,239.0,238.92,238.94,3877600017.0
2007-05-16 13:15:00,238.94,238.96,238.91,238.925,4323099994.0
2007-05-16 13:20:00,238.925,239.0,238.89,238.9,4752799993.0
2007-05-16 13:25:00,238.9,238.94,238.88,238.93,3166799999.0
2007-05-16 13:30:00,238.92,238.92,238.85,238.89,3755100001.0
2007-05-16 13:35:00,238.9,238.9,238.69,238.73,5449899998.0
2007-05-16 13:40:00,238.73,238.78,238.71,238.77,5345499996.0
2007-05-16 13:45:00,238.78,238.81,238.74,238.77,5273600010.0
2007-05-16 13:50:00,238.78,238.79,238.72,238.78,5264799989.0
2007-05-16 13:55:00,238.78,238.86,238.77,238.82,5322199979.0
2007-05-16 14:00:00,238.83,239.055,238.81,238.92,5130200003.0
2007-05-16 14:05:00,238.92,238.96,238.83,238.9,6217900001.0
2007-05-16 14:10:00,238.89,238.93,238.82,238.9,7104800026.0
2007-05-16 14:15:00,238.89,238.93,238.83,238.91,5467599990.0
2007-05-16 14:20:00,238.91,238.96,238.89,238.96,3688799988.0
2007-05-16 14:25:00,238.96,239.01,238.89,238.89,5346599997.0
2007-05-16 14:30:00,238.88,239.05,238.85,239.03,5508100005.0
2007-05-16 14:35:00,239.03,239.05,238.91,238.94,7656300003.0
2007-05-16 14:40:00,238.94,239.05,238.93,239.0,7848499989.0
2007-05-16 14:45:00,239.01,239.06,238.98,239.03,7723400011.0
2007-05-16 14:50:00,239.03,239.08,239.0,239.04,6250400010.0
2007-05-16 14:55:00,239.04,239.15,239.035,239.14,6877700020.0
2007-05-16 15:00:00,239.14,239.21,239.13,239.16,6794779138.0
2007-05-16 15:05:00,239.16,239.2,239.14,239.18,4989699991.0
2007-05-16 15:10:00,239.18,239.22,239.14,239.15,4649799997.0
2007-05-16 15:15:00,239.15,239.22,239.06,239.1,6884600007.0
2007-05-16 15:20:00,239.1,239.18,239.09,239.14,4426800007.0
2007-05-16 15:25:00,239.14,239.21,239.115,239.14,6611700023.0
2007-05-16 15:30:00,239.14,239.2,239.09,239.13,4265800001.0
2007-05-16 15:35:00,239.125,239.18,239.11,239.17,4006799986.0
2007-05-16 15:40:00,239.17,239.21,239.15,239.17,4344000004.0
2007-05-16 15:45:00,239.18,239.2,239.12,239.15,2841499997.0
2007-05-16 15:50:00,239.15,239.18,239.12,239.16,3983299987.0
2007-05-16 15:55:00,239.18,239.255,239.15,239.195,3707000000.0
2007-05-16 16:00:00,239.205,239.28,239.18,239.18,6628499984.0
2007-05-16 16:05:00,239.185,239.34,239.14,239.32,7445100001.0
2007-05-16 16:10:00,239.32,239.37,239.285,239.3,6668237501.0
2007-05-16 16:15:00,239.3,239.31,239.235,239.275,4262800011.0
2007-05-16 16:20:00,239.27,239.33,239.25,239.33,5520199998.0
2007-05-16 16:25:00,239.33,239.4,239.22,239.24,4375587506.0
2007-05-16 16:30:00,239.24,239.31,239.21,239.29,5748492707.0
2007-05-16 16:35:00,239.28,239.29,239.17,239.21,6324100007.0
2007-05-16 16:40:00,239.2,239.23,239.16,239.22,3194699988.0
2007-05-16 16:45:00,239.22,239.33,239.195,239.31,5700299999.0
2007-05-16 16:50:00,239.31,239.37,239.26,239.28,5483999992.0
2007-05-16 16:55:00,239.28,239.33,239.24,239.28,5592599993.0
2007-05-16 17:00:00,239.26,239.29,239.215,239.255,4070899998.0
2007-05-16 17:05:00,239.255,239.33,239.15,239.16,6807600008.0
2007-05-16 17:10:00,239.16,239.18,238.78,238.98,6567799987.0
2007-05-16 17:15:00,238.97,239.03,238.86,238.97,7804500007.0
2007-05-16 17:20:00,238.96,239.08,238.95,239.0,9992499975.0
2007-05-16 17:25:00,238.99,239.005,238.89,238.92,8247200005.0
2007-05-16 17:30:00,238.92,238.99,238.7,238.95,8796100032.0
2007-05-16 17:35:00,238.95,239.01,238.86,238.98,4815000023.0
2007-05-16 17:40:00,238.98,239.01,238.945,238.98,5033999985.0
2007-05-16 17:45:00,238.97,239.02,238.8,238.86,5677599992.0
2007-05-16 17:50:00,238.86,238.95,238.84,238.87,4175999997.0
2007-05-16 17:55:00,238.87,238.89,238.71,238.74,5183300002.0
2007-05-16 18:00:00,238.74,238.84,238.71,238.84,6207599983.0
2007-05-16 18:05:00,238.87,238.92,238.79,238.84,5884400006.0
2007-05-16 18:10:00,238.84,238.85,238.71,238.73,5977699974.0
2007-05-16 18:15:00,238.73,238.78,238.665,238.7,3748199986.0
2007-05-16 18:20:00,238.7,238.82,238.695,238.74,4077500004.0
2007-05-16 18:25:00,238.74,238.82,238.72,238.77,2837900001.0
2007-05-16 18:30:00,238.78,238.79,238.74,238.78,2491399992.0
2007-05-16 18:35:00,238.77,238.79,238.7,238.74,3255300004.0
2007-05-16 18:40:00,238.74,238.77,238.72,238.74,2192700000.0
2007-05-16 18:45:00,238.74,238.76,238.71,238.72,1147499996.0
2007-05-16 18:50:00,238.72,238.74,238.68,238.7,1290500000.0
2007-05-16 18:55:00,238.71,238.77,238.71,238.74,2312499992.0
2007-05-16 19:00:00,238.75,238.82,238.75,238.78,1933599999.0
2007-05-16 19:05:00,238.77,238.84,238.77,238.79,1657399995.0
2007-05-16 19:10:00,238.79,238.82,238.77,238.8,2709000004.0
2007-05-16 19:15:00,238.8,238.8,238.76,238.78,1043299999.0
2007-05-16 19:20:00,238.79,238.79,238.56,238.66,3776600000.0
2007-05-16 19:25:00,238.66,238.68,238.635,238.67,1056500000.0
2007-05-16 19:30:00,238.66,238.71,238.62,238.69,1893200003.0
2007-05-16 19:35:00,238.69,238.72,238.67,238.68,3469300001.0
2007-05-16 19:40:00,238.67,238.73,238.67,238.73,882000000.0
2007-05-16 19:45:00,238.73,238.77,238.73,238.75,595300000.0
2007-05-16 19:50:00,238.75,238.79,238.74,238.77,1385800002.0
2007-05-16 19:55:00,238.755,238.76,238.7,238.7,2820599990.0
2007-05-16 20:00:00,238.7,238.73,238.66,238.7,1906599997.0
2007-05-16 20:05:00,238.7,238.76,238.69,238.73,1206499996.0
2007-05-16 20:10:00,238.73,238.77,238.7,238.74,2270700005.0
2007-05-16 20:15:00,238.74,238.75,238.67,238.72,1992400000.0
2007-05-16 20:20:00,238.72,238.76,238.71,238.74,2471299992.0
2007-05-16 20:25:00,238.74,238.77,238.71,238.77,1202899994.0
2007-05-16 20:30:00,238.77,238.78,238.74,238.77,1245200003.0
2007-05-16 20:35:00,238.77,238.82,238.75,238.82,1375399997.0
2007-05-16 20:40:00,238.82,238.87,238.81,238.83,2881999998.0
2007-05-16 20:45:00,238.84,238.87,238.83,238.86,878400000.0
2007-05-16 20:50:00,238.86,238.87,238.81,238.85,3090900000.0
2007-05-16 20:55:00,238.86,238.88,238.8,238.81,4357600012.0
2007-05-16 21:00:00,238.82,238.86,238.8,238.85,2385999995.0
2007-05-16 21:05:00,238.85,238.9,238.835,238.88,855600000.0
2007-05-16 21:10:00,238.89,238.96,238.88,238.93,1004700001.0
2007-05-16 21:15:00,238.93,238.94,238.89,238.89,911700007.0
2007-05-16 21:20:00,238.89,238.9,238.845,238.85,2127599997.0
2007-05-16 21:25:00,238.85,238.86,238.69,238.75,4158600002.0
2007-05-16 21:30:00,238.75,238.77,238.71,238.75,880599999.0
2007-05-16 21:35:00,238.75,238.76,238.68,238.74,1415000002.0
2007-05-16 21:40:00,238.75,238.77,238.7,238.71,885900006.0
2007-05-16 21:45:00,238.71,238.74,238.68,238.73,950000000.0
2007-05-16 21:50:00,238.73,238.73,238.7,238.73,614300000.0
2007-05-16 21:55:00,238.73,238.77,238.71,238.75,562600000.0
2007-05-16 22:00:00,238.75,238.77,238.7,238.71,911600000.0
2007-05-16 22:05:00,238.71,238.71,238.66,238.685,1306499999.0
2007-05-16 22:10:00,238.685,238.72,238.66,238.7,1008700001.0
2007-05-16 22:15:00,238.7,238.73,238.66,238.71,1339700005.0
2007-05-16 22:20:00,238.71,238.73,238.7,238.72,523600002.0
2007-05-16 22:25:00,238.72,238.78,238.71,238.745,871000000.0
2007-05-16 22:30:00,238.76,238.77,238.7,238.75,1141100001.0
2007-05-16 22:35:00,238.75,238.81,238.75,238.81,404100000.0
2007-05-16 22:40:00,238.8,238.84,238.775,238.83,512300000.0
2007-05-16 22:45:00,238.83,238.85,238.795,238.83,1528600002.0
2007-05-16 22:50:00,238.83,238.85,238.83,238.84,671100000.0
2007-05-16 22:55:00,238.84,238.89,238.83,238.84,709499999.0
2007-05-16 23:00:00,238.84,238.85,238.74,238.76,237800000.0
2007-05-16 23:05:00,238.79,238.79,238.75,238.77,366200000.0
2007-05-16 23:10:00,238.76,238.79,238.73,238.745,291800000.0
2007-05-16 23:15:00,238.75,238.8,238.733,238.785,555400000.0
2007-05-16 23:20:00,238.79,238.8,238.775,238.78,386200000.0
2007-05-16 23:25:00,238.772,238.79,238.739,238.756,394500000.0
2007-05-16 23:30:00,238.775,238.805,238.746,238.785,156700000.0
2007-05-16 23:35:00,238.753,238.785,238.739,238.765,131900000.0
2007-05-16 23:40:00,238.775,238.815,238.775,238.815,126400000.0
2007-05-16 23:45:00,238.81,238.81,238.745,238.81,359200000.0
2007-05-16 23:50:00,238.82,238.83,238.81,238.83,347000000.0
2007-05-16 23:55:00,238.83,238.84,238.77,238.79,468600001.0
2007-05-17 00:00:00,238.81,238.83,238.68,238.7,1208099997.0
2007-05-17 00:05:00,238.7,238.7,238.64,238.65,530600004.0
2007-05-17 00:10:00,238.66,238.67,238.63,238.65,536100001.0
2007-05-17 00:15:00,238.65,238.69,238.62,238.67,472600003.0
2007-05-17 00:20:00,238.67,238.68,238.63,238.65,791100003.0
2007-05-17 00:25:00,238.65,238.73,238.63,238.71,601300000.0
2007-05-17 00:30:00,238.708,238.71,238.645,238.69,563800000.0
2007-05-17 00:35:00,238.69,238.71,238.67,238.67,1097300000.0
2007-05-17 00:40:00,238.655,238.67,238.63,238.67,657300002.0
2007-05-17 00:45:00,238.67,238.73,238.64,238.64,780600010.0
2007-05-17 00:50:00,238.64,238.66,238.61,238.61,302400000.0
2007-05-17 00:55:00,238.61,238.7,238.61,238.7,1223000010.0
2007-05-17 01:00:00,238.7,238.73,238.65,238.69,939200003.0
2007-05-17 01:05:00,238.69,238.72,238.66,238.68,1056100000.0
2007-05-17 01:10:00,238.68,238.735,238.61,238.7,1988700001.0
2007-05-17 01:15:00,238.705,238.72,238.62,238.7,2057800004.0
2007-05-17 01:20:00,238.7,238.75,238.69,238.71,3251700000.0
2007-05-17 01:25:00,238.72,238.72,238.65,238.66,1624799995.0
2007-05-17 01:30:00,238.66,238.71,238.62,238.67,1545500007.0
2007-05-17 01:35:00,238.66,238.725,238.65,238.71,1436099999.0
2007-05-17 01:40:00,238.72,238.74,238.65,238.69,1277000000.0
2007-05-17 01:45:00,238.7,238.72,238.6,238.64,1296500002.0
2007-05-17 01:50:00,238.66,238.93,238.64,238.93,3350500009.0
2007-05-17 01:55:00,238.93,238.96,238.855,238.89,2072499996.0
2007-05-17 02:00:00,238.89,238.91,238.83,238.86,1462100000.0
2007-05-17 02:05:00,238.88,238.9,238.86,238.89,1484300000.0
2007-05-17 02:10:00,238.88,238.9,238.84,238.88,1953000012.0
2007-05-17 02:15:00,238.88,238.9,238.81,238.86,2101400012.0
2007-05-17 02:20:00,238.86,238.89,238.81,238.89,1849799995.0
2007-05-17 02:25:00,238.88,238.99,238.86,238.96,2590999989.0
2007-05-17 02:30:00,238.96,239.03,238.91,239.01,3153900015.0
2007-05-17 02:35:00,239.02,239.02,238.95,238.98,1901699997.0
2007-05-17 02:40:00,238.98,239.01,238.86,238.92,1670399997.0
2007-05-17 02:45:00,238.92,238.95,238.92,238.92,830900000.0
2007-05-17 02:50:00,238.92,238.98,238.89,238.93,1801499996.0
2007-05-17 02:55:00,238.94,238.97,238.89,238.93,1656199995.0
2007-05-17 03:00:00,238.93,239.01,238.92,238.96,991199998.0
2007-05-17 03:05:00,238.96,239.03,238.95,238.98,1357799999.0
2007-05-17 03:10:00,238.98,238.99,238.95,238.97,558400000.0
2007-05-17 03:15:00,238.97,238.99,238.917,238.97,887800000.0
2007-05-17 03:20:00,238.97,238.99,238.97,238.98,376700000.0
2007-05-17 03:25:00,238.975,238.99,238.94,238.97,686099995.0
2007-05-17 03:30:00,238.97,238.97,238.94,238.94,443600000.0
2007-05-17 03:35:00,238.94,238.94,238.83,238.86,990700000.0
2007-05-17 03:40:00,238.86,238.86,238.793,238.812,816599997.0
2007-05-17 03:45:00,238.84,238.87,238.82,238.84,649800000.0
2007-05-17 03:50:00,238.84,238.89,238.812,238.836,1314499996.0
2007-05-17 03:55:00,238.88,238.92,238.88,238.9,664400001.0
2007-05-17 04:00:00,238.9,238.92,238.849,238.91,1094900007.0
2007-05-17 04:05:00,238.91,238.97,238.9,238.95,955700002.0
2007-05-17 04:10:00,238.95,238.97,238.92,238.95,1081699998.0
2007-05-17 04:15:00,238.97,238.99,238.94,238.96,1000600002.0
2007-05-17 04:20:00,238.96,238.97,238.93,238.94,826700002.0
2007-05-17 04:25:00,238.94,238.96,238.9,238.93,1401599988.0
2007-05-17 04:30:00,238.93,238.98,238.93,238.965,665399996.0
2007-05-17 04:35:00,238.96,239.0,238.95,238.985,765599999.0
2007-05-17 04:40:00,238.99,239.01,238.97,239.0,595900000.0
2007-05-17 04:45:00,239.0,239.01,238.93,238.97,323000000.0
2007-05-17 04:50:00,238.97,238.97,238.885,238.905,904599999.0
2007-05-17 04:55:00,238.9,238.94,238.87,238.9,791700000.0
2007-05-17 05:00:00,238.89,238.91,238.87,238.87,841099995.0
2007-05-17 05:05:00,238.88,238.89,238.87,238.88,290699998.0
2007-05-17 05:10:00,238.88,238.89,238.85,238.89,927299991.0
2007-05-17 05:15:00,238.89,238.97,238.89,238.97,675600001.0
2007-05-17 05:20:00,238.97,238.98,238.915,238.924,343300000.0
2007-05-17 05:25:00,238.95,238.95,238.887,238.93,457799997.0
2007-05-17 05:30:00,238.904,238.95,238.87,238.95,604399997.0
2007-05-17 05:35:00,238.95,238.95,238.888,238.915,981299999.0
2007-05-17 05:40:00,238.93,238.98,238.916,238.92,484400000.0
2007-05-17 05:45:00,238.95,238.99,238.94,238.99,261000000.0
2007-05-17 05:50:00,238.99,239.01,238.95,238.98,978700002.0
2007-05-17 05:55:00,238.99,239.02,238.965,239.0,452400000.0
2007-05-17 06:00:00,239.0,239.02,238.97,239.01,434200001.0
2007-05-17 06:05:00,239.01,239.04,238.98,239.015,1228799997.0
2007-05-17 06:10:00,239.02,239.02,238.97,239.0,151499999.0
2007-05-17 06:15:00,239.01,239.04,238.99,239.0,921499996.0
2007-05-17 06:20:00,238.985,239.01,238.94,238.97,935300000.0
2007-05-17 06:25:00,238.97,238.99,238.925,238.98,451000000.0
2007-05-17 06:30:00,238.99,239.03,238.98,239.01,390100000.0
2007-05-17 06:35:00,239.02,239.04,239.0,239.01,748100000.0
2007-05-17 06:40:00,239.01,239.01,238.953,238.972,701100000.0
2007-05-17 06:45:00,238.995,239.0,238.96,238.99,651399999.0
2007-05-17 06:50:00,238.98,238.99,238.94,238.97,544599997.0
2007-05-17 06:55:00,238.923,238.99,238.91,238.97,561400000.0
2007-05-17 07:00:00,238.97,238.98,238.92,238.94,1051800003.0
2007-05-17 07:05:00,238.93,238.95,238.88,238.92,1821399990.0
2007-05-17 07:10:00,238.92,238.94,238.91,238.93,511500000.0
2007-05-17 07:15:00,238.93,238.96,238.92,238.95,259100000.0
2007-05-17 07:20:00,238.95,238.97,238.922,238.94,637399998.0
2007-05-17 07:25:00,238.94,238.97,238.9,238.93,1244299995.0
2007-05-17 07:30:00,238.93,238.93,238.87,238.88,1214700004.0
2007-05-17 07:35:00,238.885,239.02,238.88,238.99,1151300001.0
2007-05-17 07:40:00,238.98,239.0,238.94,238.96,2029299996.0
2007-05-17 07:45:00,238.955,238.97,238.9,238.91,1256399993.0
2007-05-17 07:50:00,238.92,238.92,238.84,238.88,1371200001.0
2007-05-17 07:55:00,238.885,238.94,238.85,238.94,2376800001.0
2007-05-17 08:00:00,238.94,239.01,238.92,239.01,1913500003.0
2007-05-17 08:05:00,239.01,239.12,238.97,239.07,4744000018.0
2007-05-17 08:10:00,239.06,239.09,239.01,239.06,2822600009.0
2007-05-17 08:15:00,239.06,239.06,238.91,238.93,2477000003.0
2007-05-17 08:20:00,238.94,238.96,238.89,238.91,2568100002.0
2007-05-17 08:25:00,238.9,238.98,238.9,238.96,2156500004.0
2007-05-17 08:30:00,238.96,239.03,238.9,239.03,3936499995.0
2007-05-17 08:35:00,239.03,239.08,239.0,239.05,3169300010.0
2007-05-17 08:40:00,239.05,239.125,239.02,239.08,5916799996.0
2007-05-17 08:45:00,239.06,239.12,239.0,239.025,4828100001.0
2007-05-17 08:50:00,239.025,239.09,238.98,239.08,4928899998.0
2007-05-17 08:55:00,239.07,239.115,239.02,239.02,4503899988.0
2007-05-17 09:00:00,239.02,239.03,238.97,239.0,1378200003.0
2007-05-17 09:05:00,239.0,239.0,238.88,238.97,3722500007.0
2007-05-17 09:10:00,238.97,238.97,238.89,238.935,1878400007.0
2007-05-17 09:15:00,238.94,239.01,238.935,238.95,2173900002.0
2007-05-17 09:20:00,238.95,239.09,238.915,239.05,5444099994.0
2007-05-17 09:25:00,239.05,239.115,239.04,239.1,5769500019.0
2007-05-17 09:30:00,239.1,239.18,239.03,239.05,6790400041.0
2007-05-17 09:35:00,239.04,239.05,238.92,238.975,2670800004.0
2007-05-17 09:40:00,238.98,239.07,238.98,239.03,1828799997.0
2007-05-17 09:45:00,239.03,239.095,239.025,239.07,2290000006.0
2007-05-17 09:50:00,239.07,239.115,239.05,239.085,3319300001.0
2007-05-17 09:55:00,239.08,239.135,239.08,239.125,6604300005.0
2007-05-17 10:00:00,239.125,239.125,239.05,239.08,7073300027.0
2007-05-17 10:05:00,239.07,239.105,239.07,239.08,2367600006.0
2007-05-17 10:10:00,239.08,239.105,239.05,239.06,2578100019.0
2007-05-17 10:15:00,239.06,239.11,239.05,239.11,1255237504.0
2007-05-17 10:20:00,239.11,239.12,239.03,239.07,1003275009.0
2007-05-17 10:25:00,239.1,239.16,239.09,239.13,900699998.0
2007-05-17 10:30:00,239.13,239.15,239.115,239.15,272800000.0
2007-05-17 10:35:00,239.15,239.17,239.12,239.15,507162502.0
2007-05-17 10:40:00,239.15,239.155,239.09,239.1,1577899998.0
2007-05-17 10:45:00,239.09,239.18,239.08,239.11,2284200006.0
2007-05-17 10:50:00,239.11,239.2,239.11,239.165,2859299998.0
2007-05-17 10:55:00,239.16,239.19,239.15,239.18,673299999.0
2007-05-17 11:00:00,239.18,239.28,239.105,239.125,3941300004.0
2007-05-17 11:05:00,239.125,239.29,239.055,239.235,5208700008.0
2007-05-17 11:10:00,239.225,239.405,239.15,239.15,5949100014.0
2007-05-17 11:15:00,239.18,239.23,239.16,239.2,3357600011.0
2007-05-17 11:20:00,239.22,239.24,239.19,239.24,718312504.0
2007-05-17 11:25:00,239.24,239.24,239.175,239.2,2127100003.0
2007-05-17 11:30:00,239.205,239.23,239.19,239.2,1349199999.0
2007-05-17 11:35:00,239.2,239.29,239.19,239.24,2680499991.0
2007-05-17 11:40:00,239.25,239.27,239.21,239.23,1725237495.0
2007-05-17 11:45:00,239.225,239.23,239.15,239.21,2527400010.0
2007-05-17 11:50:00,239.21,239.24,239.17,239.205,2467600002.0
2007-05-17 11:55:00,239.22,239.26,239.2,239.23,2469999991.0
2007-05-17 12:00:00,239.23,239.27,239.22,239.25,2299299993.0
2007-05-17 12:05:00,239.25,239.35,239.25,239.32,3421499988.0
2007-05-17 12:10:00,239.325,239.35,239.19,239.25,4740999978.0
2007-05-17 12:15:00,239.245,239.32,239.24,239.27,3004999992.0
2007-05-17 12:20:00,239.27,239.345,239.26,239.28,2905499994.0
2007-05-17 12:25:00,239.28,239.3,239.24,239.29,2877000011.0
2007-05-17 12:30:00,239.29,239.44,239.27,239.34,4066400009.0
2007-05-17 12:35:00,239.34,239.41,239.34,239.38,3000800001.0
2007-05-17 12:40:00,239.38,239.54,239.38,239.485,4441524989.0
2007-05-17 12:45:00,239.485,239.5,239.42,239.43,2280499993.0
2007-05-17 12:50:00,239.43,239.47,239.41,239.415,2558899997.0
2007-05-17 12:55:00,239.41,239.48,239.37,239.45,3510000010.0
2007-05-17 13:00:00,239.45,239.52,239.44,239.455,2849500002.0
2007-05-17 13:05:00,239.455,239.47,239.39,239.42,3836999998.0
2007-05-17 13:10:00,239.42,239.455,239.21,239.21,4732300006.0
2007-05-17 13:15:00,239.21,239.345,239.1,239.31,7634799979.0
2007-05-17 13:20:00,239.31,239.33,239.25,239.27,3777799995.0
2007-05-17 13:25:00,239.27,239.38,239.265,239.33,3511499999.0
2007-05-17 13:30:00,239.33,239.35,239.295,239.32,2710599989.0
2007-05-17 13:35:00,239.34,239.41,239.28,239.34,4846500006.0
2007-05-17 13:40:00,239.34,239.405,239.31,239.4,4774900001.0
2007-05-17 13:45:00,239.4,239.455,239.27,239.325,4281900004.0
2007-05-17 13:50:00,239.325,239.44,239.25,239.44,5530299998.0
2007-05-17 13:55:00,239.44,239.47,239.35,239.445,5257999997.0
2007-05-17 14:00:00,239.44,239.47,239.375,239.395,3295800004.0
2007-05-17 14:05:00,239.395,239.49,239.39,239.485,3675599999.0
2007-05-17 14:10:00,239.49,239.515,239.45,239.465,3286400001.0
2007-05-17 14:15:00,239.465,239.47,239.32,239.34,5820199993.0
2007-05-17 14:20:00,239.34,239.4,239.29,239.36,4451000007.0
2007-05-17 14:25:00,239.37,239.44,239.33,239.4,4015300003.0
2007-05-17 14:30:00,239.42,239.44,239.2,239.295,6456899982.0
2007-05-17 14:35:00,239.295,239.445,239.26,239.41,6419799992.0
2007-05-17 14:40:00,239.415,239.48,239.355,239.36,6258800005.0
2007-05-17 14:45:00,239.36,239.41,239.335,239.37,5043900002.0
2007-05-17 14:50:00,239.35,239.395,239.3,239.37,7272699978.0
2007-05-17 14:55:00,239.37,239.38,239.31,239.35,7223299973.0
2007-05-17 15:00:00,239.35,239.44,239.29,239.39,7750399990.0
2007-05-17 15:05:00,239.39,239.45,239.3,239.31,7048899991.0
2007-05-17 15:10:00,239.3,239.33,239.22,239.32,7110300007.0
2007-05-17 15:15:00,239.32,239.35,239.27,239.28,4911399990.0
2007-05-17 15:20:00,239.28,239.33,239.27,239.32,3403299998.0
2007-05-17 15:25:00,239.32,239.36,239.26,239.27,4165999999.0
2007-05-17 15:30:00,239.28,239.38,239.27,239.32,4759712481.0
2007-05-17 15:35:00,239.31,239.33,239.23,239.26,4486600004.0
2007-05-17 15:40:00,239.26,239.29,239.23,239.25,2460899999.0
2007-05-17 15:45:00,239.25,239.38,239.23,239.36,5011199998.0
2007-05-17 15:50:00,239.36,239.4,239.32,239.34,5185800000.0
2007-05-17 15:55:00,239.34,239.4,239.31,239.38,5481850570.0
2007-05-17 16:00:00,239.38,239.42,239.32,239.37,5405700006.0
2007-05-17 16:05:00,239.38,239.39,239.32,239.36,4967299997.0
2007-05-17 16:10:00,239.365,239.45,239.34,239.405,4688599996.0
2007-05-17 16:15:00,239.4,239.41,239.35,239.35,2790799997.0
2007-05-17 16:20:00,239.35,239.4,239.31,239.4,4681799999.0
2007-05-17 16:25:00,239.4,239.46,239.37,239.46,4568899993.0
2007-05-17 16:30:00,239.47,239.5,239.42,239.46,4427399997.0
2007-05-17 16:35:00,239.455,239.47,239.325,239.37,3913324979.0
2007-05-17 16:40:00,239.37,239.4,239.34,239.36,4642500009.0
2007-05-17 16:45:00,239.365,239.39,239.32,239.36,3532699993.0
2007-05-17 16:50:00,239.36,239.38,239.31,239.36,3079800000.0
2007-05-17 16:55:00,239.36,239.459,239.31,239.423,3860499997.0
2007-05-17 17:00:00,239.455,239.459,239.337,239.341,3507999993.0
2007-05-17 17:05:00,239.395,239.419,239.34,239.39,6699299994.0
2007-05-17 17:10:00,239.392,239.46,239.323,239.42,4518700005.0
2007-05-17 17:15:00,239.42,239.47,239.38,239.42,1392300000.0
2007-05-17 17:20:00,239.42,239.44,239.39,239.43,1356799998.0
2007-05-17 17:25:00,239.41,239.5,239.4,239.49,4565900010.0
2007-05-17 17:30:00,239.49,239.52,239.47,239.52,4122099995.0
2007-05-17 17:35:00,239.51,239.52,239.46,239.475,3153500000.0
2007-05-17 17:40:00,239.48,239.53,239.46,239.485,2730900008.0
2007-05-17 17:45:00,239.49,239.525,239.45,239.52,4136000002.0
2007-05-17 17:50:00,239.52,239.57,239.485,239.5,3351699998.0
2007-05-17 17:55:00,239.5,239.53,239.46,239.53,2497100000.0
2007-05-17 18:00:00,239.53,239.55,239.45,239.48,4629700001.0
2007-05-17 18:05:00,239.49,239.535,239.46,239.51,3532200002.0
2007-05-17 18:10:00,239.51,239.61,239.48,239.58,4509699999.0
2007-05-17 18:15:00,239.59,239.59,239.44,239.46,3412799997.0
2007-05-17 18:20:00,239.46,239.56,239.42,239.43,4114400003.0
2007-05-17 18:25:00,239.44,239.52,239.43,239.51,3293500014.0
2007-05-17 18:30:00,239.52,239.54,239.47,239.49,3752600003.0
2007-05-17 18:35:00,239.48,239.53,239.465,239.48,3086700004.0
2007-05-17 18:40:00,239.48,239.48,239.425,239.46,2801799998.0
2007-05-17 18:45:00,239.47,239.49,239.42,239.43,4054699996.0
2007-05-17 18:50:00,239.43,239.49,239.42,239.44,2673100023.0
2007-05-17 18:55:00,239.44,239.45,239.42,239.43,924599998.0
2007-05-17 19:00:00,239.43,239.44,239.35,239.36,2185700010.0
2007-05-17 19:05:00,239.37,239.38,239.33,239.34,1081800003.0
2007-05-17 19:10:00,239.35,239.37,239.27,239.28,913099999.0
2007-05-17 19:15:00,239.28,239.38,239.27,239.36,1966599997.0
2007-05-17 19:20:00,239.36,239.45,239.36,239.37,1492100005.0
2007-05-17 19:25:00,239.38,239.41,239.36,239.37,2057100005.0
2007-05-17 19:30:00,239.38,239.425,239.37,239.425,1117300001.0
2007-05-17 19:35:00,239.425,239.46,239.41,239.45,1813200004.0
2007-05-17 19:40:00,239.44,239.47,239.425,239.425,793300001.0
2007-05-17 19:45:00,239.425,239.49,239.42,239.49,2608099995.0
2007-05-17 19:50:00,239.49,239.53,239.48,239.53,1561300002.0
2007-05-17 19:55:00,239.53,239.59,239.51,239.525,1948000000.0
2007-05-17 20:00:00,239.52,239.55,239.52,239.55,774399999.0
2007-05-17 20:05:00,239.55,239.55,239.48,239.5,2331600000.0
2007-05-17 20:10:00,239.5,239.53,239.46,239.46,1180399998.0
2007-05-17 20:15:00,239.46,239.49,239.44,239.47,1744800004.0
2007-05-17 20:20:00,239.47,239.48,239.45,239.48,2492700007.0
2007-05-17 20:25:00,239.48,239.57,239.47,239.54,3330800012.0
2007-05-17 20:30:00,239.54,239.57,239.52,239.54,1140699994.0
2007-05-17 20:35:00,239.54,239.56,239.54,239.54,643000001.0
2007-05-17 20:40:00,239.54,239.58,239.487,239.53,805500001.0
2007-05-17 20:45:00,239.53,239.555,239.49,239.49,2061199996.0
2007-05-17 20:50:00,239.49,239.53,239.44,239.48,2405900003.0
2007-05-17 20:55:00,239.48,239.48,239.41,239.43,3776299993.0
2007-05-17 21:00:00,239.43,239.48,239.4,239.42,2643900011.0
2007-05-17 21:05:00,239.42,239.5,239.42,239.5,767599989.0
2007-05-17 21:10:00,239.49,239.52,239.48,239.51,1020800001.0
2007-05-17 21:15:00,239.53,239.6,239.52,239.585,1002399992.0
2007-05-17 21:20:00,239.59,239.61,239.54,239.59,2037000002.0
2007-05-17 21:25:00,239.59,239.61,239.54,239.55,1542100002.0
2007-05-17 21:30:00,239.55,239.57,239.51,239.51,795700005.0
2007-05-17 21:35:00,239.52,239.52,239.47,239.51,1268700003.0
2007-05-17 21:40:00,239.51,239.55,239.5,239.52,1199899996.0
2007-05-17 21:45:00,239.53,239.53,239.495,239.51,696200000.0
2007-05-17 21:50:00,239.51,239.56,239.5,239.55,294299999.0
2007-05-17 21:55:00,239.55,239.56,239.51,239.54,1044200005.0
2007-05-17 22:00:00,239.54,239.57,239.52,239.57,571299999.0
2007-05-17 22:05:00,239.57,239.59,239.56,239.57,254799999.0
2007-05-17 22:10:00,239.57,239.59,239.55,239.55,1094900001.0
2007-05-17 22:15:00,239.56,239.57,239.55,239.55,361000000.0
2007-05-17 22:20:00,239.55,239.55,239.511,239.53,308900000.0
2007-05-17 22:25:00,239.507,239.55,239.5,239.52,232600000.0
2007-05-17 22:30:00,239.461,239.55,239.441,239.55,355000000.0
2007-05-17 22:35:00,239.55,239.57,239.53,239.535,384000000.0
2007-05-17 22:40:00,239.535,239.59,239.53,239.58,888000001.0
2007-05-17 22:45:00,239.58,239.59,239.52,239.53,864799999.0
2007-05-17 22:50:00,239.54,239.55,239.51,239.52,476400000.0
2007-05-17 22:55:00,239.52,239.555,239.51,239.52,371300000.0
2007-05-17 23:00:00,239.52,239.53,239.45,239.47,159400000.0
2007-05-17 23:05:00,239.46,239.46,239.39,239.43,569700001.0
2007-05-17 23:10:00,239.43,239.45,239.4,239.45,247600003.0
2007-05-17 23:15:00,239.46,239.485,239.45,239.46,112700000.0
2007-05-17 23:20:00,239.465,239.485,239.45,239.45,59200000.0
2007-05-17 23:25:00,239.46,239.475,239.435,239.445,354600000.0
2007-05-17 23:30:00,239.44,239.46,239.43,239.46,181400000.0
2007-05-17 23:35:00,239.429,239.46,239.416,239.455,103000000.0
2007-05-17 23:40:00,239.465,239.465,239.425,239.455,160300000.0
2007-05-17 23:45:00,239.45,239.46,239.409,239.409,325800000.0
2007-05-17 23:50:00,239.46,239.46,239.392,239.445,982399999.0
2007-05-17 23:55:00,239.46,239.46,239.416,239.45,1394100000.0
2007-05-18 00:00:00,239.45,239.45,239.4,239.4,83400000.0
2007-05-18 00:05:00,239.4,239.41,239.364,239.366,168800000.0
2007-05-18 00:10:00,239.39,239.42,239.324,239.371,250200000.0
2007-05-18 00:15:00,239.4,239.42,239.38,239.4,151600000.0
2007-05-18 00:20:00,239.4,239.41,239.37,239.38,269200000.0
2007-05-18 00:25:00,239.38,239.45,239.38,239.41,751500001.0
2007-05-18 00:30:00,239.41,239.44,239.391,239.43,481100000.0
2007-05-18 00:35:00,239.43,239.46,239.42,239.46,358000000.0
2007-05-18 00:40:00,239.418,239.54,239.408,239.52,901700001.0
2007-05-18 00:45:00,239.52,239.56,239.45,239.53,494000000.0
2007-05-18 00:50:00,239.53,239.59,239.5,239.52,437900000.0
2007-05-18 00:55:00,239.55,239.58,239.475,239.51,747200000.0
2007-05-18 01:00:00,239.52,239.55,239.48,239.53,431000000.0
2007-05-18 01:05:00,239.52,239.54,239.46,239.505,905400001.0
2007-05-18 01:10:00,239.51,239.52,239.43,239.46,774600002.0
2007-05-18 01:15:00,239.45,239.5,239.44,239.48,879599999.0
2007-05-18 01:20:00,239.49,239.5,239.42,239.43,450900000.0
2007-05-18 01:25:00,239.42,239.46,239.415,239.46,375200000.0
2007-05-18 01:30:00,239.45,239.47,239.409,239.438,1047300001.0
2007-05-18 01:35:00,239.47,239.48,239.425,239.43,1209300003.0
2007-05-18 01:40:00,239.46,239.48,239.416,239.427,1094399999.0
2007-05-18 01:45:00,239.435,239.464,239.422,239.46,700599999.0
2007-05-18 01:50:00,239.46,239.56,239.442,239.54,1826999998.0
2007-05-18 01:55:00,239.54,239.54,239.459,239.49,918099998.0
2007-05-18 02:00:00,239.49,239.53,239.44,239.52,969200000.0
2007-05-18 02:05:00,239.52,239.53,239.48,239.5,1193299999.0
2007-05-18 02:10:00,239.49,239.53,239.48,239.51,749899995.0
2007-05-18 02:15:00,239.51,239.53,239.49,239.52,689500002.0
2007-05-18 02:20:00,239.525,239.56,239.51,239.52,636799997.0
2007-05-18 02:25:00,239.52,239.53,239.485,239.49,503400000.0
2007-05-18 02:30:00,239.5,239.5,239.45,239.47,1162499995.0
2007-05-18 02:35:00,239.47,239.49,239.44,239.45,1453000002.0
2007-05-18 02:40:00,239.45,239.51,239.44,239.485,752200001.0
2007-05-18 02:45:00,239.5,239.53,239.49,239.52,618200000.0
2007-05-18 02:50:00,239.52,239.63,239.52,239.63,1009100002.0
2007-05-18 02:55:00,239.63,239.63,239.51,239.51,2446300000.0
2007-05-18 03:00:00,239.51,239.52,239.445,239.445,1769199999.0
2007-05-18 03:05:00,239.445,239.49,239.43,239.463,582900002.0
2007-05-18 03:10:00,239.5,239.55,239.464,239.54,1094699999.0
2007-05-18 03:15:00,239.54,239.54,239.52,239.52,286200000.0
2007-05-18 03:20:00,239.52,239.52,239.48,239.52,1021499999.0
2007-05-18 03:25:00,239.52,239.52,239.49,239.51,632099999.0
2007-05-18 03:30:00,239.446,239.54,239.446,239.54,272200000.0
2007-05-18 03:35:00,239.54,239.54,239.49,239.51,272300000.0
2007-05-18 03:40:00,239.483,239.53,239.476,239.53,231400000.0
2007-05-18 03:45:00,239.52,239.53,239.49,239.5,375000000.0
2007-05-18 03:50:00,239.456,239.52,239.456,239.48,731200001.0
2007-05-18 03:55:00,239.47,239.5,239.46,239.48,308399999.0
2007-05-18 04:00:00,239.47,239.53,239.448,239.495,1792999999.0
2007-05-18 04:05:00,239.52,239.52,239.475,239.49,465700000.0
2007-05-18 04:10:00,239.51,239.52,239.49,239.5,723499998.0
2007-05-18 04:15:00,239.51,239.52,239.48,239.49,834299998.0
2007-05-18 04:20:00,239.49,239.49,239.45,239.45,644900001.0
2007-05-18 04:25:00,239.45,239.49,239.45,239.47,431499998.0
2007-05-18 04:30:00,239.47,239.47,239.43,239.44,417400000.0
2007-05-18 04:35:00,239.43,239.46,239.43,239.46,437100000.0
2007-05-18 04:40:00,239.46,239.46,239.37,239.4,891399998.0
2007-05-18 04:45:00,239.4,239.42,239.307,239.39,528499999.0
2007-05-18 04:50:00,239.39,239.45,239.37,239.43,777900006.0
2007-05-18 04:55:00,239.43,239.47,239.42,239.44,845699998.0
2007-05-18 05:00:00,239.44,239.45,239.406,239.43,559100000.0
2007-05-18 05:05:00,239.44,239.48,239.42,239.45,634999999.0
2007-05-18 05:10:00,239.45,239.47,239.435,239.45,403200000.0
2007-05-18 05:15:00,239.45,239.49,239.44,239.48,429000000.0
2007-05-18 05:20:00,239.48,239.52,239.45,239.49,858600000.0
2007-05-18 05:25:00,239.49,239.54,239.49,239.51,772199999.0
2007-05-18 05:30:00,239.51,239.54,239.5,239.53,771900000.0
2007-05-18 05:35:00,239.53,239.55,239.51,239.52,518199994.0
2007-05-18 05:40:00,239.5,239.56,239.467,239.53,437599999.0
2007-05-18 05:45:00,239.53,239.53,239.5,239.52,357899999.0
2007-05-18 05:50:00,239.53,239.54,239.46,239.47,1249599993.0
2007-05-18 05:55:00,239.47,239.48,239.434,239.46,490999999.0
2007-05-18 06:00:00,239.455,239.48,239.44,239.46,1154700000.0
2007-05-18 06:05:00,239.47,239.53,239.46,239.505,1181000001.0
2007-05-18 06:10:00,239.515,239.53,239.49,239.5,592700000.0
2007-05-18 06:15:00,239.505,239.51,239.48,239.51,1001400003.0
2007-05-18 06:20:00,239.51,239.53,239.445,239.48,1067699998.0
2007-05-18 06:25:00,239.48,239.5,239.48,239.5,461299999.0
2007-05-18 06:30:00,239.51,239.51,239.47,239.48,559700000.0
2007-05-18 06:35:00,239.48,239.49,239.425,239.445,2301199999.0
2007-05-18 06:40:00,239.45,239.47,239.4,239.43,628299998.0
2007-05-18 06:45:00,239.43,239.45,239.36,239.38,708100000.0
2007-05-18 06:50:00,239.38,239.4,239.37,239.39,775000000.0
2007-05-18 06:55:00,239.385,239.42,239.38,239.4,1016399999.0
2007-05-18 07:00:00,239.4,239.41,239.37,239.39,775499999.0
2007-05-18 07:05:00,239.39,239.39,239.36,239.37,666400000.0
2007-05-18 07:10:00,239.38,239.41,239.37,239.39,459500000.0
2007-05-18 07:15:00,239.39,239.43,239.385,239.39,643000000.0
2007-05-18 07:20:00,239.39,239.42,239.328,239.4,514800002.0
2007-05-18 07:25:00,239.41,239.43,239.39,239.41,534100001.0
2007-05-18 07:30:00,239.41,239.43,239.38,239.41,1167399993.0
2007-05-18 07:35:00,239.415,239.43,239.39,239.39,323100000.0
2007-05-18 07:40:00,239.39,239.4,239.35,239.4,910199998.0
2007-05-18 07:45:00,239.4,239.439,239.373,239.42,1117000003.0
2007-05-18 07:50:00,239.42,239.46,239.42,239.44,1231300005.0
2007-05-18 07:55:00,239.44,239.47,239.39,239.42,1166099991.0
2007-05-18 08:00:00,239.43,239.45,239.38,239.38,1684599988.0
2007-05-18 08:05:00,239.38,239.45,239.375,239.425,2021100002.0
2007-05-18 08:10:00,239.42,239.54,239.4,239.53,2054499997.0
2007-05-18 08:15:00,239.53,239.54,239.45,239.47,1974400003.0
2007-05-18 08:20:00,239.49,239.5,239.39,239.43,2094699988.0
2007-05-18 08:25:00,239.43,239.55,239.42,239.52,3137200007.0
2007-05-18 08:30:00,239.54,239.56,239.425,239.47,4754600016.0
2007-05-18 08:35:00,239.47,239.5,239.41,239.43,3911299996.0
2007-05-18 08:40:00,239.435,239.46,239.36,239.375,4517200022.0
2007-05-18 08:45:00,239.375,239.395,239.3,239.39,4922400015.0
2007-05-18 08:50:00,239.39,239.44,239.33,239.42,3766200001.0
2007-05-18 08:55:00,239.42,239.53,239.395,239.53,2565600000.0
2007-05-18 09:00:00,239.53,239.55,239.43,239.53,5626199972.0
2007-05-18 09:05:00,239.53,239.62,239.515,239.515,6432700012.0
2007-05-18 09:10:00,239.515,239.58,239.51,239.56,3663300000.0
2007-05-18 09:15:00,239.54,239.59,239.54,239.57,1995700004.0
2007-05-18 09:20:00,239.58,239.61,239.54,239.595,3008800015.0
2007-05-18 09:25:00,239.6,239.63,239.58,239.6,3884900003.0
2007-05-18 09:30:00,239.62,239.67,239.57,239.6,4421100007.0
2007-05-18 09:35:00,239.61,239.74,239.61,239.69,3814900007.0
2007-05-18 09:40:00,239.68,239.75,239.65,239.73,6845700020.0
2007-05-18 09:45:00,239.74,239.82,239.63,239.81,3913099993.0
2007-05-18 09:50:00,239.805,239.85,239.72,239.79,6266600005.0
2007-05-18 09:55:00,239.79,239.83,239.73,239.73,5074900008.0
2007-05-18 10:00:00,239.74,239.84,239.74,239.82,2926300012.0
2007-05-18 10:05:00,239.82,239.82,239.69,239.71,3777300014.0
2007-05-18 10:10:00,239.7,239.89,239.69,239.77,6189800006.0
2007-05-18 10:15:00,239.79,239.79,239.63,239.69,5755099995.0
2007-05-18 10:20:00,239.68,239.77,239.65,239.77,5801900007.0
2007-05-18 10:25:00,239.77,239.81,239.67,239.71,3056400000.0
2007-05-18 10:30:00,239.67,239.67,239.13,239.255,7827999992.0
2007-05-18 10:35:00,239.245,239.3,239.16,239.285,6075299997.0
2007-05-18 10:40:00,239.29,239.43,239.28,239.34,5340899975.0
2007-05-18 10:45:00,239.34,239.44,239.26,239.4,5038800005.0
2007-05-18 10:50:00,239.42,239.45,239.28,239.31,4994899994.0
2007-05-18 10:55:00,239.32,239.33,239.245,239.27,4161699987.0
2007-05-18 11:00:00,239.27,239.31,239.22,239.26,5450899971.0
2007-05-18 11:05:00,239.26,239.37,239.26,239.355,4465699989.0
2007-05-18 11:10:00,239.35,239.36,239.04,239.11,7748900012.0
2007-05-18 11:15:00,239.1,239.36,239.09,239.33,4456999992.0
2007-05-18 11:20:00,239.33,239.36,239.27,239.33,1449899997.0
2007-05-18 11:25:00,239.33,239.38,239.31,239.36,2948199994.0
2007-05-18 11:30:00,239.36,239.37,239.29,239.32,2834599990.0
2007-05-18 11:35:00,239.32,239.41,239.32,239.35,3330800008.0
2007-05-18 11:40:00,239.35,239.35,239.24,239.3,3062500004.0
2007-05-18 11:45:00,239.295,239.395,239.29,239.39,3385499982.0
2007-05-18 11:50:00,239.39,239.41,239.36,239.4,3736299980.0
2007-05-18 11:55:00,239.41,239.425,239.275,239.285,2504600003.0
2007-05-18 12:00:00,239.285,239.31,239.205,239.25,3644699993.0
2007-05-18 12:05:00,239.25,239.33,239.22,239.22,3481799997.0
2007-05-18 12:10:00,239.22,239.24,239.2,239.23,2439900006.0
2007-05-18 12:15:00,239.23,239.27,239.2,239.22,3070899975.0
2007-05-18 12:20:00,239.22,239.27,239.2,239.2,2887992995.0
2007-05-18 12:25:00,239.2,239.26,238.47,238.84,6729199988.0
2007-05-18 12:30:00,238.85,238.95,238.725,238.8,6639099996.0
2007-05-18 12:35:00,238.8,238.99,238.61,238.75,8881200002.0
2007-05-18 12:40:00,238.72,238.82,238.58,238.69,9790400012.0
2007-05-18 12:45:00,238.69,238.735,238.4,238.525,7141399994.0
2007-05-18 12:50:00,238.52,238.535,238.23,238.36,6949600021.0
2007-05-18 12:55:00,238.36,238.39,237.88,237.93,8849800014.0
2007-05-18 13:00:00,237.93,238.2,237.8,238.2,8271699981.0
2007-05-18 13:05:00,238.2,238.27,237.96,238.12,7611999976.0
2007-05-18 13:10:00,238.12,238.47,238.06,238.4,6911899992.0
2007-05-18 13:15:00,238.4,238.41,238.14,238.28,5105800003.0
2007-05-18 13:20:00,238.28,238.3,238.15,238.27,5946399996.0
2007-05-18 13:25:00,238.28,238.35,238.24,238.33,4049799996.0
2007-05-18 13:30:00,238.325,238.52,238.23,238.3,6571800001.0
2007-05-18 13:35:00,238.3,238.32,238.2,238.26,5030699997.0
2007-05-18 13:40:00,238.25,238.345,238.23,238.25,6142299994.0
2007-05-18 13:45:00,238.25,238.36,238.225,238.27,4517300004.0
2007-05-18 13:50:00,238.27,238.3,238.21,238.265,4180399991.0
2007-05-18 13:55:00,238.26,238.28,238.17,238.205,4004300006.0
2007-05-18 14:00:00,238.21,238.27,238.17,238.25,3775000002.0
2007-05-18 14:05:00,238.25,238.325,238.22,238.27,4173600003.0
2007-05-18 14:10:00,238.26,238.39,238.25,238.28,4321700006.0
2007-05-18 14:15:00,238.28,238.33,238.14,238.15,6205899992.0
2007-05-18 14:20:00,238.14,238.23,238.1,238.165,7657100039.0
2007-05-18 14:25:00,238.17,238.2,238.12,238.16,4187199982.0
2007-05-18 14:30:00,238.16,238.21,238.15,238.19,4143699998.0
2007-05-18 14:35:00,238.19,238.21,238.06,238.07,4438999996.0
2007-05-18 14:40:00,238.07,238.19,238.04,238.11,5197599984.0
2007-05-18 14:45:00,238.11,238.14,238.02,238.05,4322900017.0
2007-05-18 14:50:00,238.05,238.25,238.02,238.21,7170299991.0
2007-05-18 14:55:00,238.22,238.42,238.195,238.28,6922999990.0
2007-05-18 15:00:00,238.28,238.445,238.265,238.39,6605399994.0
2007-05-18 15:05:00,238.39,238.465,238.35,238.365,4623212496.0
2007-05-18 15:10:00,238.37,238.425,238.28,238.28,3842999979.0
2007-05-18 15:15:00,238.28,238.44,238.27,238.4,2341374989.0
2007-05-18 15:20:00,238.4,238.44,238.375,238.425,2896499981.0
2007-05-18 15:25:00,238.43,238.44,238.38,238.4,3408599999.0
2007-05-18 15:30:00,238.4,238.52,238.39,238.5,5400000005.0
2007-05-18 15:35:00,238.51,238.67,238.48,238.64,5495000007.0
2007-05-18 15:40:00,238.63,238.73,238.61,238.68,7430200016.0
2007-05-18 15:45:00,238.68,238.7,238.59,238.62,5935799984.0
2007-05-18 15:50:00,238.62,238.65,238.535,238.63,7540599998.0
2007-05-18 15:55:00,238.63,238.71,238.57,238.6,7503299997.0
2007-05-18 16:00:00,238.58,238.87,238.54,238.73,6783199999.0
2007-05-18 16:05:00,238.72,238.775,238.69,238.76,5835800003.0
2007-05-18 16:10:00,238.75,238.96,238.69,238.92,8962399987.0
2007-05-18 16:15:00,238.915,239.02,238.85,238.93,8369500002.0
2007-05-18 16:20:00,238.93,239.05,238.93,238.95,6213699986.0
2007-05-18 16:25:00,238.94,239.03,238.92,238.96,7470900014.0
2007-05-18 16:30:00,238.97,239.08,238.94,239.05,5991499990.0
2007-05-18 16:35:00,239.05,239.18,238.95,239.13,6290299952.0
2007-05-18 16:40:00,239.13,239.25,239.09,239.21,7877099986.0
2007-05-18 16:45:00,239.21,239.29,239.12,239.21,8370899991.0
2007-05-18 16:50:00,239.22,239.37,239.15,239.33,6747630008.0
2007-05-18 16:55:00,239.33,239.37,239.24,239.25,5858400001.0
2007-05-18 17:00:00,239.26,239.48,239.23,239.43,8369200006.0
2007-05-18 17:05:00,239.435,239.56,239.43,239.48,9040600031.0
2007-05-18 17:10:00,239.5,239.52,239.35,239.37,8518300028.0
2007-05-18 17:15:00,239.37,239.46,239.33,239.4,4504399989.0
2007-05-18 17:20:00,239.4,239.44,239.36,239.41,4931600007.0
2007-05-18 17:25:00,239.4,239.42,239.35,239.41,4834700007.0
2007-05-18 17:30:00,239.4,239.46,239.38,239.43,4664300003.0
2007-05-18 17:35:00,239.43,239.43,239.33,239.36,5039100000.0
2007-05-18 17:40:00,239.36,239.38,239.29,239.3,3191300002.0
2007-05-18 17:45:00,239.3,239.32,239.12,239.14,4719300000.0
2007-05-18 17:50:00,239.14,239.16,239.09,239.15,2705550005.0
2007-05-18 17:55:00,239.15,239.21,239.13,239.21,3385449999.0
2007-05-18 18:00:00,239.21,239.22,239.14,239.18,3688299994.0
2007-05-18 18:05:00,239.18,239.24,239.13,239.17,2985800003.0
2007-05-18 18:10:00,239.19,239.235,239.16,239.18,2559699997.0
2007-05-18 18:15:00,239.18,239.195,239.15,239.19,1254500005.0
2007-05-18 18:20:00,239.195,239.26,239.19,239.23,3445899989.0
2007-05-18 18:25:00,239.23,239.36,239.23,239.31,1681000000.0
2007-05-18 18:30:00,239.3,239.36,239.29,239.3,2204999995.0
2007-05-18 18:35:00,239.3,239.35,239.29,239.35,1114099996.0
2007-05-18 18:40:00,239.36,239.38,239.33,239.34,1905099999.0
2007-05-18 18:45:00,239.34,239.36,239.32,239.35,1088799995.0
2007-05-18 18:50:00,239.35,239.39,239.34,239.38,2214000008.0
2007-05-18 18:55:00,239.37,239.38,239.305,239.32,1387000006.0
2007-05-18 19:00:00,239.32,239.35,239.28,239.29,2057799997.0
2007-05-18 19:05:00,239.29,239.32,239.24,239.29,2069999991.0
2007-05-18 19:10:00,239.29,239.32,239.28,239.3,2137500002.0
2007-05-18 19:15:00,239.3,239.32,239.285,239.3,1186800002.0
2007-05-18 19:20:00,239.3,239.35,239.29,239.35,1198200001.0
2007-05-18 19:25:00,239.35,239.38,239.31,239.32,3087700000.0
2007-05-18 19:30:00,239.32,239.35,239.27,239.31,1953700001.0
2007-05-18 19:35:00,239.31,239.34,239.29,239.3,2904900026.0
2007-05-18 19:40:00,239.31,239.33,239.29,239.31,1822699993.0
2007-05-18 19:45:00,239.33,239.33,239.27,239.28,2068300011.0
2007-05-18 19:50:00,239.28,239.34,239.27,239.32,1800999998.0
2007-05-18 19:55:00,239.32,239.34,239.255,239.275,2573700002.0
2007-05-18 20:00:00,239.27,239.29,239.255,239.26,1194399999.0
2007-05-18 20:05:00,239.26,239.28,239.21,239.24,2404599987.0
2007-05-18 20:10:00,239.24,239.24,239.22,239.23,636799998.0
2007-05-18 20:15:00,239.215,239.24,239.19,239.2,2028700009.0
2007-05-18 20:20:00,239.2,239.27,239.18,239.23,2907400000.0
2007-05-18 20:25:00,239.23,239.24,239.17,239.23,977200003.0
2007-05-18 20:30:00,239.23,239.29,239.21,239.28,2192999990.0
2007-05-18 20:35:00,239.265,239.28,239.24,239.26,803400002.0
2007-05-18 20:40:00,239.26,239.29,239.24,239.28,1448699997.0
2007-05-18 20:45:00,239.28,239.3,239.25,239.28,1064900000.0
2007-05-18 20:50:00,239.27,239.29,239.26,239.28,902700000.0
2007-05-18 20:55:00,239.28,239.29,239.2,239.21,1425700000.0
2007-05-18 21:00:00,239.21,239.25,239.18,239.22,1653349999.0
2007-05-18 21:05:00,239.22,239.27,239.21,239.22,2067800000.0
2007-05-18 21:10:00,239.215,239.23,239.19,239.23,1163499999.0
2007-05-18 21:15:00,239.23,239.25,239.22,239.22,445500000.0
2007-05-18 21:20:00,239.22,239.24,239.2,239.22,1051000005.0
2007-05-18 21:25:00,239.22,239.22,239.16,239.18,707800000.0
2007-05-18 21:30:00,239.18,239.18,239.12,239.16,694600001.0
2007-05-18 21:35:00,239.16,239.2,239.071,239.15,312600000.0
2007-05-18 21:40:00,239.15,239.17,239.1,239.11,879100002.0
2007-05-18 21:45:00,239.1,239.12,239.07,239.085,805699998.0
2007-05-18 21:50:00,239.085,239.12,239.075,239.12,566600001.0
2007-05-18 21:55:00,239.12,239.15,239.11,239.15,798200001.0
2007-05-18 22:00:00,239.15,239.15,239.12,239.13,309100000.0
2007-05-18 22:05:00,239.13,239.18,239.12,239.16,702100004.0
2007-05-18 22:10:00,239.16,239.19,239.125,239.19,426299998.0
2007-05-18 22:15:00,239.19,239.21,239.175,239.19,345100000.0
2007-05-18 22:20:00,239.19,239.19,239.11,239.13,761400002.0
2007-05-18 22:25:00,239.13,239.16,239.094,239.116,754400001.0
2007-05-18 22:30:00,239.14,239.14,239.08,239.09,162100000.0
2007-05-18 22:35:00,239.09,239.11,239.065,239.08,429800000.0
2007-05-18 22:40:00,239.1,239.12,239.06,239.06,478000000.0
2007-05-18 22:45:00,239.055,239.15,239.045,239.14,317100000.0
2007-05-18 22:50:00,239.14,239.15,239.085,239.13,246699999.0
2007-05-18 22:55:00,239.14,239.16,239.07,239.16,499000000.0
2007-05-20 23:00:00,239.11,239.215,239.0,239.005,621999999.0
2007-05-20 23:05:00,239.14,239.24,239.07,239.21,134900000.0
2007-05-20 23:10:00,239.2,239.25,238.89,239.11,509000000.0
2007-05-20 23:15:00,239.1,239.13,239.02,239.05,282100000.0
2007-05-20 23:20:00,239.11,239.21,239.025,239.11,209700000.0
2007-05-20 23:25:00,239.12,239.2,239.08,239.16,854199999.0
2007-05-20 23:30:00,239.19,239.28,239.11,239.24,236400000.0
2007-05-20 23:35:00,239.24,239.24,239.21,239.21,55200000.0
2007-05-20 23:40:00,239.23,239.242,239.16,239.2,405200002.0
2007-05-20 23:45:00,239.2,239.2,239.13,239.14,93600000.0
2007-05-20 23:50:00,239.12,239.19,239.12,239.19,145100000.0
2007-05-20 23:55:00,239.21,239.22,239.167,239.21,413100002.0
2007-05-21 00:00:00,239.2,239.21,239.08,239.09,1306199999.0
2007-05-21 00:05:00,239.1,239.15,239.1,239.14,351700002.0
2007-05-21 00:10:00,239.17,239.2,239.1,239.1,487899998.0
2007-05-21 00:15:00,239.14,239.16,239.05,239.12,602899998.0
2007-05-21 00:20:00,239.13,239.16,239.1,239.13,541199999.0
2007-05-21 00:25:00,239.13,239.17,239.07,239.14,938000000.0
2007-05-21 00:30:00,239.14,239.24,239.14,239.2,563500002.0
2007-05-21 00:35:00,239.2,239.24,239.18,239.24,497999998.0
2007-05-21 00:40:00,239.24,239.26,239.16,239.26,862800001.0
2007-05-21 00:45:00,239.26,239.26,239.19,239.21,429399999.0
2007-05-21 00:50:00,239.21,239.23,239.2,239.22,389099999.0
2007-05-21 00:55:00,239.21,239.24,239.16,239.21,494100001.0
2007-05-21 01:00:00,239.21,239.21,239.12,239.13,663400000.0
2007-05-21 01:05:00,239.13,239.22,239.12,239.19,761600000.0
2007-05-21 01:10:00,239.19,239.255,239.15,239.23,841700000.0
2007-05-21 01:15:00,239.23,239.27,239.19,239.22,514000000.0
2007-05-21 01:20:00,239.225,239.25,239.18,239.23,654800001.0
2007-05-21 01:25:00,239.25,239.27,239.205,239.255,525600000.0
2007-05-21 01:30:00,239.229,239.255,239.16,239.195,677999999.0
2007-05-21 01:35:00,239.2,239.275,239.175,239.235,707200000.0
2007-05-21 01:40:00,239.235,239.305,239.197,239.22,860499999.0
2007-05-21 01:45:00,239.22,239.245,239.2,239.205,514599999.0
2007-05-21 01:50:00,239.205,239.235,239.2,239.2,328400000.0
2007-05-21 01:55:00,239.2,239.24,239.2,239.22,254000000.0
2007-05-21 02:00:00,239.21,239.26,239.12,239.26,1318200000.0
2007-05-21 02:05:00,239.26,239.31,239.26,239.3,1091200000.0
2007-05-21 02:10:00,239.3,239.365,239.29,239.35,1797799996.0
2007-05-21 02:15:00,239.35,239.42,239.29,239.385,1900700006.0
2007-05-21 02:20:00,239.385,239.39,239.325,239.33,784999999.0
2007-05-21 02:25:00,239.325,239.37,239.305,239.37,887900005.0
2007-05-21 02:30:00,239.37,239.39,239.34,239.39,843200002.0
2007-05-21 02:35:00,239.39,239.43,239.36,239.41,1577300001.0
2007-05-21 02:40:00,239.42,239.445,239.39,239.42,1181600000.0
2007-05-21 02:45:00,239.43,239.46,239.36,239.38,1443999997.0
2007-05-21 02:50:00,239.38,239.405,239.3,239.34,2824500004.0
2007-05-21 02:55:00,239.34,239.35,239.25,239.32,1929100004.0
2007-05-21 03:00:00,239.32,239.33,239.245,239.295,1495900006.0
2007-05-21 03:05:00,239.295,239.39,239.28,239.37,871100001.0
2007-05-21 03:10:00,239.37,239.37,239.23,239.26,2670300008.0
2007-05-21 03:15:00,239.26,239.27,239.23,239.27,1092099997.0
2007-05-21 03:20:00,239.27,239.29,239.221,239.28,717899999.0
2007-05-21 03:25:00,239.28,239.28,239.01,239.07,3318499996.0
2007-05-21 03:30:00,239.07,239.26,239.06,239.26,2979099993.0
2007-05-21 03:35:00,239.25,239.34,239.21,239.215,1681399997.0
2007-05-21 03:40:00,239.215,239.26,239.195,239.26,1079600001.0
2007-05-21 03:45:00,239.255,239.365,239.245,239.365,922600001.0
2007-05-21 03:50:00,239.365,239.41,239.35,239.36,1077599998.0
2007-05-21 03:55:00,239.36,239.36,239.3,239.3,1039799999.0
2007-05-21 04:00:00,239.295,239.34,239.29,239.3,1365900003.0
2007-05-21 04:05:00,239.3,239.36,239.3,239.36,1323900001.0
2007-05-21 04:10:00,239.36,239.395,239.33,239.385,1056199996.0
2007-05-21 04:15:00,239.37,239.4,239.281,239.39,740799999.0
2007-05-21 04:20:00,239.39,239.43,239.37,239.4,427700000.0
2007-05-21 04:25:00,239.4,239.4,239.37,239.38,414300000.0
2007-05-21 04:30:00,239.37,239.4,239.36,239.36,511700000.0
2007-05-21 04:35:00,239.36,239.39,239.35,239.37,689299997.0
2007-05-21 04:40:00,239.375,239.39,239.33,239.33,670200000.0
2007-05-21 04:45:00,239.34,239.37,239.33,239.37,639200000.0
2007-05-21 04:50:00,239.37,239.375,239.32,239.34,524499999.0
2007-05-21 04:55:00,239.345,239.36,239.31,239.32,421799999.0
2007-05-21 05:00:00,239.33,239.355,239.32,239.35,405100000.0
2007-05-21 05:05:00,239.36,239.39,239.36,239.38,125000000.0
2007-05-21 05:10:00,239.37,239.375,239.326,239.34,706700006.0
2007-05-21 05:15:00,239.37,239.37,239.32,239.34,553800001.0
2007-05-21 05:20:00,239.35,239.36,239.32,239.33,569300001.0
2007-05-21 05:25:00,239.33,239.37,239.296,239.296,675199999.0
2007-05-21 05:30:00,239.36,239.37,239.296,239.31,763800000.0
2007-05-21 05:35:00,239.37,239.405,239.36,239.405,449300000.0
2007-05-21 05:40:00,239.405,239.43,239.38,239.38,296200000.0
2007-05-21 05:45:00,239.38,239.39,239.38,239.38,350799999.0
2007-05-21 05:50:00,239.39,239.44,239.375,239.43,384200001.0
2007-05-21 05:55:00,239.43,239.45,239.415,239.42,465800000.0
2007-05-21 06:00:00,239.42,239.45,239.4,239.43,861000000.0
2007-05-21 06:05:00,239.43,239.46,239.42,239.45,364500000.0
2007-05-21 06:10:00,239.46,239.475,239.42,239.46,662899997.0
2007-05-21 06:15:00,239.46,239.46,239.44,239.46,267899998.0
2007-05-21 06:20:00,239.48,239.48,239.36,239.38,1464500009.0
2007-05-21 06:25:00,239.39,239.44,239.38,239.42,798500001.0
2007-05-21 06:30:00,239.42,239.485,239.39,239.44,1137500002.0
2007-05-21 06:35:00,239.44,239.455,239.425,239.43,268600000.0
2007-05-21 06:40:00,239.42,239.43,239.38,239.38,606300002.0
2007-05-21 06:45:00,239.377,239.4,239.35,239.375,609100004.0
2007-05-21 06:50:00,239.37,239.39,239.37,239.39,361700002.0
2007-05-21 06:55:00,239.39,239.405,239.36,239.37,412800000.0
2007-05-21 07:00:00,239.37,239.4,239.37,239.375,327400000.0
2007-05-21 07:05:00,239.375,239.375,239.31,239.325,2019099998.0
2007-05-21 07:10:00,239.34,239.385,239.3,239.33,806599999.0
2007-05-21 07:15:00,239.33,239.355,239.29,239.305,1732799996.0
2007-05-21 07:20:00,239.31,239.34,239.3,239.305,664200000.0
2007-05-21 07:25:00,239.31,239.365,239.29,239.29,1113400001.0
2007-05-21 07:30:00,239.29,239.32,239.273,239.3,762500000.0
2007-05-21 07:35:00,239.3,239.32,239.237,239.283,607900000.0
2007-05-21 07:40:00,239.31,239.31,239.26,239.27,531400001.0
2007-05-21 07:45:00,239.27,239.31,239.26,239.29,784600000.0
2007-05-21 07:50:00,239.29,239.31,239.27,239.295,867200000.0
2007-05-21 07:55:00,239.3,239.35,239.3,239.33,687700000.0
2007-05-21 08:00:00,239.33,239.35,239.29,239.32,2079400005.0
2007-05-21 08:05:00,239.32,239.39,239.3,239.31,1220800002.0
2007-05-21 08:10:00,239.31,239.35,239.3,239.33,1288400003.0
2007-05-21 08:15:00,239.33,239.33,239.29,239.31,1021299999.0
2007-05-21 08:20:00,239.31,239.34,239.29,239.32,907300003.0
2007-05-21 08:25:00,239.33,239.35,239.29,239.33,748800000.0
2007-05-21 08:30:00,239.33,239.36,239.29,239.36,1345900000.0
2007-05-21 08:35:00,239.35,239.37,239.29,239.31,1019499999.0
2007-05-21 08:40:00,239.32,239.33,239.285,239.33,522999999.0
2007-05-21 08:45:00,239.33,239.37,239.3,239.33,1145799996.0
2007-05-21 08:50:00,239.35,239.35,239.26,239.26,1622900001.0
2007-05-21 08:55:00,239.26,239.28,239.19,239.21,1856700001.0
2007-05-21 09:00:00,239.215,239.27,239.18,239.25,3414799992.0
2007-05-21 09:05:00,239.25,239.29,239.22,239.24,3013799999.0
2007-05-21 09:10:00,239.24,239.25,239.17,239.17,2571099999.0
2007-05-21 09:15:00,239.21,239.26,239.2,239.23,2987799997.0
2007-05-21 09:20:00,239.23,239.29,239.21,239.25,2721200008.0
2007-05-21 09:25:00,239.25,239.26,239.11,239.16,3025100002.0
2007-05-21 09:30:00,239.17,239.18,239.14,239.17,3563799984.0
2007-05-21 09:35:00,239.17,239.26,239.17,239.21,2889599986.0
2007-05-21 09:40:00,239.195,239.26,239.17,239.2,4078600001.0
2007-05-21 09:45:00,239.19,239.265,239.19,239.22,3409300003.0
2007-05-21 09:50:00,239.22,239.24,239.18,239.22,3553400016.0
2007-05-21 09:55:00,239.22,239.26,239.2,239.215,2598800008.0
2007-05-21 10:00:00,239.215,239.24,239.17,239.21,5526799991.0
2007-05-21 10:05:00,239.21,239.23,239.175,239.22,4900600036.0
2007-05-21 10:10:00,239.22,239.28,239.22,239.26,1282700004.0
2007-05-21 10:15:00,239.26,239.32,239.255,239.3,2758000009.0
2007-05-21 10:20:00,239.3,239.32,239.21,239.26,3931399989.0
2007-05-21 10:25:00,239.26,239.31,239.21,239.29,2992200011.0
2007-05-21 10:30:00,239.3,239.33,239.26,239.32,3459400005.0
2007-05-21 10:35:00,239.32,239.35,239.3,239.32,1409500001.0
2007-05-21 10:40:00,239.32,239.385,239.31,239.34,3318900006.0
2007-05-21 10:45:00,239.33,239.35,239.26,239.28,1787800003.0
2007-05-21 10:50:00,239.28,239.3,239.25,239.3,1554000001.0
2007-05-21 10:55:00,239.3,239.32,239.27,239.3,2043700000.0
2007-05-21 11:00:00,239.3,239.32,239.21,239.225,3332099992.0
2007-05-21 11:05:00,239.22,239.23,239.18,239.19,1836799993.0
2007-05-21 11:10:00,239.19,239.25,239.17,239.21,3485500009.0
2007-05-21 11:15:00,239.225,239.225,239.15,239.19,2194899999.0
2007-05-21 11:20:00,239.19,239.19,239.06,239.1,3820199990.0
2007-05-21 11:25:00,239.09,239.23,239.09,239.18,2542500007.0
2007-05-21 11:30:00,239.18,239.2,239.12,239.16,2211000004.0
2007-05-21 11:35:00,239.125,239.22,239.125,239.2,2265600001.0
2007-05-21 11:40:00,239.19,239.23,239.13,239.13,2696500003.0
2007-05-21 11:45:00,239.14,239.16,239.05,239.14,7278000031.0
2007-05-21 11:50:00,239.14,239.18,239.09,239.125,5200000005.0
2007-05-21 11:55:00,239.12,239.21,239.12,239.14,2540300004.0
2007-05-21 12:00:00,239.15,239.22,239.13,239.19,2130700005.0
2007-05-21 12:05:00,239.19,239.2,239.09,239.1,1832799999.0
2007-05-21 12:10:00,239.105,239.21,239.04,239.16,3722900020.0
2007-05-21 12:15:00,239.16,239.26,239.15,239.24,4657600019.0
2007-05-21 12:20:00,239.24,239.27,239.195,239.22,4781200003.0
2007-05-21 12:25:00,239.22,239.33,239.22,239.31,4546299997.0
2007-05-21 12:30:00,239.32,239.335,239.08,239.15,1899899994.0
2007-05-21 12:35:00,239.15,239.36,239.13,239.325,7121499999.0
2007-05-21 12:40:00,239.33,239.395,239.29,239.32,4006700005.0
2007-05-21 12:45:00,239.32,239.415,239.28,239.33,4426074997.0
2007-05-21 12:50:00,239.345,239.36,239.26,239.325,3690099995.0
2007-05-21 12:55:00,239.32,239.36,239.26,239.35,3420875001.0
2007-05-21 13:00:00,239.34,239.39,239.28,239.36,2777299995.0
2007-05-21 13:05:00,239.36,239.49,239.35,239.38,4029699999.0
2007-05-21 13:10:00,239.385,239.45,239.35,239.395,2319000001.0
2007-05-21 13:15:00,239.4,239.42,239.35,239.375,2125899996.0
2007-05-21 13:20:00,239.36,239.375,239.31,239.35,1676899999.0
2007-05-21 13:25:00,239.35,239.39,239.28,239.32,2897199997.0
2007-05-21 13:30:00,239.32,239.34,239.26,239.27,2850199999.0
2007-05-21 13:35:00,239.27,239.31,239.16,239.23,2681900001.0
2007-05-21 13:40:00,239.23,239.25,239.18,239.19,2009100000.0
2007-05-21 13:45:00,239.19,239.25,239.17,239.245,2307299995.0
2007-05-21 13:50:00,239.24,239.25,239.19,239.19,2539099995.0
2007-05-21 13:55:00,239.19,239.2,239.135,239.18,1836000005.0
2007-05-21 14:00:00,239.18,239.3,239.18,239.29,3036499999.0
2007-05-21 14:05:00,239.29,239.33,239.25,239.28,4109000043.0
2007-05-21 14:10:00,239.28,239.31,239.22,239.26,4015399991.0
2007-05-21 14:15:00,239.26,239.28,239.2,239.28,2675700004.0
2007-05-21 14:20:00,239.28,239.28,239.195,239.2,5030900009.0
2007-05-21 14:25:00,239.2,239.26,239.18,239.24,3329700008.0
2007-05-21 14:30:00,239.24,239.29,239.21,239.24,2576899995.0
2007-05-21 14:35:00,239.24,239.27,239.21,239.25,3270200007.0
2007-05-21 14:40:00,239.25,239.34,239.25,239.31,3082200002.0
2007-05-21 14:45:00,239.32,239.39,239.32,239.34,6153599986.0
2007-05-21 14:50:00,239.34,239.39,239.32,239.35,2974000008.0
2007-05-21 14:55:00,239.35,239.35,239.29,239.3,3310600000.0
2007-05-21 15:00:00,239.29,239.34,239.22,239.23,3010100007.0
2007-05-21 15:05:00,239.23,239.25,239.12,239.14,4559500014.0
2007-05-21 15:10:00,239.14,239.2,239.085,239.16,4475549989.0
2007-05-21 15:15:00,239.16,239.21,239.11,239.19,4194299994.0
2007-05-21 15:20:00,239.19,239.26,239.14,239.26,3639300002.0
2007-05-21 15:25:00,239.26,239.31,239.23,239.29,3140899995.0
2007-05-21 15:30:00,239.29,239.31,239.24,239.255,2661700000.0
2007-05-21 15:35:00,239.26,239.275,239.23,239.24,2180899996.0
2007-05-21 15:40:00,239.24,239.3,239.22,239.265,2745700000.0
2007-05-21 15:45:00,239.26,239.29,239.21,239.23,3954099995.0
2007-05-21 15:50:00,239.23,239.28,239.18,239.26,3863099996.0
2007-05-21 15:55:00,239.255,239.34,239.255,239.33,5859199993.0
2007-05-21 16:00:00,239.33,239.37,239.3,239.31,3681200021.0
2007-05-21 16:05:00,239.33,239.36,239.3,239.36,2704400000.0
2007-05-21 16:10:00,239.36,239.38,239.315,239.32,2482399999.0
2007-05-21 16:15:00,239.32,239.34,239.29,239.3,2128700001.0
2007-05-21 16:20:00,239.3,239.33,239.28,239.315,2248599998.0
2007-05-21 16:25:00,239.31,239.375,239.295,239.36,3948100004.0
2007-05-21 16:30:00,239.36,239.38,239.31,239.38,3244000001.0
2007-05-21 16:35:00,239.38,239.4,239.33,239.355,2491500003.0
2007-05-21 16:40:00,239.35,239.39,239.3,239.35,6394199993.0
2007-05-21 16:45:00,239.35,239.37,239.25,239.3,7473000020.0
2007-05-21 16:50:00,239.3,239.35,239.27,239.35,5685799997.0
2007-05-21 16:55:00,239.35,239.46,239.33,239.46,5795800012.0
2007-05-21 17:00:00,239.46,239.46,239.33,239.345,4008700005.0
2007-05-21 17:05:00,239.36,239.43,239.34,239.41,7210399999.0
2007-05-21 17:10:00,239.41,239.44,239.375,239.41,2454299996.0
2007-05-21 17:15:00,239.41,239.47,239.36,239.38,3925000003.0
2007-05-21 17:20:00,239.38,239.45,239.37,239.45,2882800001.0
2007-05-21 17:25:00,239.44,239.47,239.42,239.46,3972400002.0
2007-05-21 17:30:00,239.46,239.49,239.43,239.46,4210299974.0
2007-05-21 17:35:00,239.46,239.46,239.38,239.425,4290799998.0
2007-05-21 17:40:00,239.425,239.485,239.415,239.485,3102199994.0
2007-05-21 17:45:00,239.485,239.49,239.43,239.43,3200299990.0
2007-05-21 17:50:00,239.43,239.5,239.4,239.48,3279899985.0
2007-05-21 17:55:00,239.48,239.48,239.38,239.42,3190900005.0
2007-05-21 18:00:00,239.42,239.45,239.385,239.42,5229100008.0
2007-05-21 18:05:00,239.42,239.47,239.38,239.45,3971599987.0
2007-05-21 18:10:00,239.46,239.48,239.38,239.48,3495300014.0
2007-05-21 18:15:00,239.48,239.52,239.44,239.45,3654499999.0
2007-05-21 18:20:00,239.445,239.5,239.44,239.47,2294000000.0
2007-05-21 18:25:00,239.47,239.5,239.43,239.45,2418800000.0
2007-05-21 18:30:00,239.45,239.5,239.41,239.49,4027199996.0
2007-05-21 18:35:00,239.49,239.54,239.45,239.49,1941499995.0
2007-05-21 18:40:00,239.49,239.51,239.39,239.41,2322899997.0
2007-05-21 18:45:00,239.41,239.46,239.39,239.45,492600001.0
2007-05-21 18:50:00,239.45,239.6,239.41,239.54,4425599990.0
2007-05-21 18:55:00,239.55,239.56,239.4,239.41,1839599999.0
2007-05-21 19:00:00,239.41,239.45,239.402,239.407,2348600009.0
2007-05-21 19:05:00,239.44,239.45,239.38,239.44,5021799973.0
2007-05-21 19:10:00,239.44,239.59,239.44,239.53,4902699998.0
2007-05-21 19:15:00,239.53,239.54,239.41,239.47,2215399982.0
2007-05-21 19:20:00,239.47,239.515,239.47,239.475,1196200004.0
2007-05-21 19:25:00,239.48,239.48,239.43,239.47,1114599995.0
2007-05-21 19:30:00,239.441,239.51,239.397,239.51,1344699998.0
2007-05-21 19:35:00,239.51,239.51,239.47,239.49,1268500005.0
2007-05-21 19:40:00,239.49,239.51,239.43,239.43,1212599999.0
2007-05-21 19:45:00,239.43,239.46,239.37,239.41,2221100000.0
2007-05-21 19:50:00,239.4,239.41,239.36,239.36,582400002.0
2007-05-21 19:55:00,239.365,239.41,239.355,239.39,1619699995.0
2007-05-21 20:00:00,239.39,239.4,239.37,239.4,838300000.0
2007-05-21 20:05:00,239.4,239.475,239.385,239.41,3098599994.0
2007-05-21 20:10:00,239.43,239.46,239.39,239.44,2086599999.0
2007-05-21 20:15:00,239.44,239.48,239.4,239.45,4648899992.0
2007-05-21 20:20:00,239.45,239.46,239.38,239.395,2570100009.0
2007-05-21 20:25:00,239.39,239.39,239.33,239.38,1834900002.0
2007-05-21 20:30:00,239.38,239.39,239.36,239.39,733100001.0
2007-05-21 20:35:00,239.39,239.42,239.385,239.39,913299999.0
2007-05-21 20:40:00,239.4,239.42,239.4,239.4,424700000.0
2007-05-21 20:45:00,239.41,239.41,239.318,239.34,682699998.0
2007-05-21 20:50:00,239.37,239.38,239.3,239.33,2591000001.0
2007-05-21 20:55:00,239.33,239.35,239.28,239.3,3915000001.0
2007-05-21 21:00:00,239.3,239.31,239.25,239.27,1406899999.0
2007-05-21 21:05:00,239.275,239.28,239.21,239.21,1008299999.0
2007-05-21 21:10:00,239.23,239.25,239.176,239.24,973800000.0
2007-05-21 21:15:00,239.24,239.27,239.18,239.185,464500000.0
2007-05-21 21:20:00,239.23,239.31,239.23,239.31,408700000.0
2007-05-21 21:25:00,239.3,239.3,239.22,239.23,586999997.0
2007-05-21 21:30:00,239.23,239.255,239.22,239.25,451400000.0
2007-05-21 21:35:00,239.25,239.29,239.23,239.23,987299995.0
2007-05-21 21:40:00,239.23,239.33,239.23,239.32,601900000.0
2007-05-21 21:45:00,239.306,239.34,239.294,239.32,1315500001.0
2007-05-21 21:50:00,239.32,239.34,239.26,239.31,374300000.0
2007-05-21 21:55:00,239.31,239.35,239.27,239.34,1345000001.0
2007-05-21 22:00:00,239.34,239.35,239.32,239.35,336800000.0
2007-05-21 22:05:00,239.35,239.35,239.274,239.32,804600000.0
2007-05-21 22:10:00,239.32,239.32,239.26,239.28,1238299997.0
2007-05-21 22:15:00,239.29,239.31,239.27,239.28,596400000.0
2007-05-21 22:20:00,239.3,239.37,239.29,239.33,580999998.0
2007-05-21 22:25:00,239.33,239.35,239.313,239.35,739200003.0
2007-05-21 22:30:00,239.35,239.4,239.345,239.39,412000000.0
2007-05-21 22:35:00,239.39,239.42,239.39,239.39,276099998.0
2007-05-21 22:40:00,239.395,239.41,239.37,239.39,696200000.0
2007-05-21 22:45:00,239.39,239.485,239.39,239.47,1446199993.0
2007-05-21 22:50:00,239.47,239.47,239.435,239.46,1448499995.0
2007-05-21 22:55:00,239.46,239.46,239.435,239.44,690400000.0
2007-05-21 23:00:00,239.44,239.49,239.43,239.44,392700000.0
2007-05-21 23:05:00,239.44,239.47,239.44,239.45,283900000.0
2007-05-21 23:10:00,239.46,239.47,239.426,239.46,1116199999.0
2007-05-21 23:15:00,239.47,239.495,239.405,239.415,526800001.0
2007-05-21 23:20:00,239.415,239.42,239.335,239.35,306899998.0
2007-05-21 23:25:00,239.4,239.4,239.35,239.4,28600000.0
2007-05-21 23:30:00,239.4,239.4,239.38,239.4,34600000.0
2007-05-21 23:35:00,239.34,239.4,239.317,239.38,507999999.0
2007-05-21 23:40:00,239.38,239.38,239.34,239.35,78500000.0
2007-05-21 23:45:00,239.38,239.44,239.35,239.43,159200000.0
2007-05-21 23:50:00,239.43,239.505,239.405,239.46,322000000.0
2007-05-21 23:55:00,239.46,239.46,239.4,239.42,335599997.0
2007-05-22 00:00:00,239.425,239.44,239.4,239.405,482200000.0
2007-05-22 00:05:00,239.41,239.45,239.384,239.43,606700000.0
2007-05-22 00:10:00,239.435,239.45,239.377,239.377,607499999.0
2007-05-22 00:15:00,239.415,239.47,239.38,239.38,360900000.0
2007-05-22 00:20:00,239.38,239.39,239.296,239.296,496500000.0
2007-05-22 00:25:00,239.37,239.39,239.36,239.38,369000000.0
2007-05-22 00:30:00,239.395,239.44,239.37,239.41,312400000.0
2007-05-22 00:35:00,239.41,239.42,239.33,239.34,356100000.0
2007-05-22 00:40:00,239.36,239.405,239.33,239.405,359500000.0
2007-05-22 00:45:00,239.405,239.425,239.36,239.41,1488999998.0
2007-05-22 00:50:00,239.42,239.45,239.41,239.44,1216499994.0
2007-05-22 00:55:00,239.445,239.46,239.391,239.445,948199997.0
2007-05-22 01:00:00,239.445,239.482,239.412,239.43,897300002.0
2007-05-22 01:05:00,239.47,239.475,239.414,239.421,515800002.0
2007-05-22 01:10:00,239.48,239.505,239.46,239.47,467100000.0
2007-05-22 01:15:00,239.48,239.49,239.43,239.44,472900000.0
2007-05-22 01:20:00,239.45,239.48,239.43,239.48,698100000.0
2007-05-22 01:25:00,239.48,239.48,239.38,239.39,684000000.0
2007-05-22 01:30:00,239.39,239.42,239.37,239.39,696600001.0
2007-05-22 01:35:00,239.39,239.41,239.36,239.39,407500000.0
2007-05-22 01:40:00,239.36,239.41,239.337,239.345,398300001.0
2007-05-22 01:45:00,239.345,239.4,239.318,239.4,1069850000.0
2007-05-22 01:50:00,239.4,239.43,239.331,239.41,428699999.0
2007-05-22 01:55:00,239.4,239.47,239.4,239.45,746999999.0
2007-05-22 02:00:00,239.445,239.46,239.41,239.41,1162100001.0
2007-05-22 02:05:00,239.405,239.47,239.38,239.4,1886524998.0
2007-05-22 02:10:00,239.4,239.44,239.35,239.37,1601300000.0
2007-05-22 02:15:00,239.37,239.42,239.36,239.4,493350001.0
2007-05-22 02:20:00,239.4,239.42,239.38,239.385,1957800015.0
2007-05-22 02:25:00,239.39,239.42,239.39,239.41,844299999.0
2007-05-22 02:30:00,239.41,239.42,239.385,239.4,736099998.0
2007-05-22 02:35:00,239.4,239.44,239.36,239.37,1001699998.0
2007-05-22 02:40:00,239.34,239.43,239.314,239.43,1305999999.0
2007-05-22 02:45:00,239.43,239.45,239.4,239.43,1909499997.0
2007-05-22 02:50:00,239.42,239.44,239.395,239.415,851400000.0
2007-05-22 02:55:00,239.4,239.46,239.39,239.395,1309300004.0
2007-05-22 03:00:00,239.41,239.42,239.39,239.41,1604199986.0
2007-05-22 03:05:00,239.41,239.43,239.38,239.4,1174599997.0
2007-05-22 03:10:00,239.362,239.42,239.346,239.4,862600006.0
2007-05-22 03:15:00,239.4,239.4,239.34,239.37,2517399994.0
2007-05-22 03:20:00,239.37,239.43,239.36,239.4,1422899998.0
2007-05-22 03:25:00,239.41,239.46,239.41,239.455,1030600001.0
2007-05-22 03:30:00,239.44,239.46,239.39,239.41,1129825000.0
2007-05-22 03:35:00,239.41,239.43,239.4,239.42,768500000.0
2007-05-22 03:40:00,239.42,239.43,239.405,239.41,333399997.0
2007-05-22 03:45:00,239.4,239.42,239.28,239.33,953925000.0
2007-05-22 03:50:00,239.37,239.39,239.36,239.39,466775000.0
2007-05-22 03:55:00,239.39,239.43,239.38,239.43,1410699995.0
2007-05-22 04:00:00,239.384,239.45,239.383,239.425,728900000.0
2007-05-22 04:05:00,239.42,239.44,239.405,239.43,805600000.0
2007-05-22 04:10:00,239.43,239.44,239.391,239.42,388900000.0
2007-05-22 04:15:00,239.42,239.44,239.41,239.43,570200000.0
2007-05-22 04:20:00,239.44,239.45,239.41,239.42,1085199999.0
2007-05-22 04:25:00,239.42,239.42,239.354,239.367,460800000.0
2007-05-22 04:30:00,239.374,239.41,239.352,239.361,219300000.0
2007-05-22 04:35:00,239.4,239.44,239.4,239.42,641200000.0
2007-05-22 04:40:00,239.42,239.48,239.42,239.45,637099997.0
2007-05-22 04:45:00,239.46,239.47,239.44,239.47,2131100006.0
2007-05-22 04:50:00,239.47,239.47,239.42,239.45,755999997.0
2007-05-22 04:55:00,239.45,239.47,239.43,239.45,645700000.0
2007-05-22 05:00:00,239.45,239.49,239.44,239.48,1347700001.0
2007-05-22 05:05:00,239.48,239.5,239.47,239.47,553800000.0
2007-05-22 05:10:00,239.465,239.48,239.451,239.465,714400004.0
2007-05-22 05:15:00,239.47,239.47,239.445,239.45,572700000.0
2007-05-22 05:20:00,239.45,239.46,239.43,239.45,797999998.0
2007-05-22 05:25:00,239.455,239.47,239.44,239.44,479699998.0
2007-05-22 05:30:00,239.44,239.45,239.36,239.43,859799999.0
2007-05-22 05:35:00,239.43,239.44,239.39,239.41,1441399997.0
2007-05-22 05:40:00,239.41,239.41,239.373,239.41,584500000.0
2007-05-22 05:45:00,239.41,239.42,239.385,239.42,439900000.0
2007-05-22 05:50:00,239.42,239.44,239.39,239.42,427499999.0
2007-05-22 05:55:00,239.42,239.45,239.374,239.411,1147000005.0
2007-05-22 06:00:00,239.44,239.46,239.39,239.44,1141300000.0
2007-05-22 06:05:00,239.44,239.45,239.395,239.4,637699999.0
2007-05-22 06:10:00,239.42,239.42,239.35,239.36,1685900003.0
2007-05-22 06:15:00,239.36,239.38,239.34,239.36,962000002.0
2007-05-22 06:20:00,239.36,239.36,239.313,239.36,543600000.0
2007-05-22 06:25:00,239.36,239.4,239.36,239.39,598399997.0
2007-05-22 06:30:00,239.39,239.41,239.346,239.4,622800009.0
2007-05-22 06:35:00,239.378,239.42,239.36,239.4,1870399996.0
2007-05-22 06:40:00,239.42,239.42,239.38,239.39,570899999.0
2007-05-22 06:45:00,239.4,239.42,239.38,239.42,1519800002.0
2007-05-22 06:50:00,239.43,239.46,239.41,239.44,1960900002.0
2007-05-22 06:55:00,239.44,239.585,239.41,239.56,1393099999.0
2007-05-22 07:00:00,239.565,239.59,239.44,239.5,2331200002.0
2007-05-22 07:05:00,239.5,239.53,239.45,239.51,966600001.0
2007-05-22 07:10:00,239.49,239.53,239.47,239.49,818900003.0
2007-05-22 07:15:00,239.49,239.51,239.46,239.49,317100000.0
2007-05-22 07:20:00,239.49,239.51,239.46,239.48,382400000.0
2007-05-22 07:25:00,239.48,239.53,239.46,239.52,482499998.0
2007-05-22 07:30:00,239.53,239.53,239.47,239.49,345000000.0
2007-05-22 07:35:00,239.49,239.51,239.47,239.48,665700000.0
2007-05-22 07:40:00,239.49,239.51,239.415,239.46,2229799997.0
2007-05-22 07:45:00,239.46,239.51,239.46,239.47,1134399996.0
2007-05-22 07:50:00,239.48,239.48,239.43,239.46,714300001.0
2007-05-22 07:55:00,239.45,239.52,239.45,239.5,1153800000.0
2007-05-22 08:00:00,239.5,239.56,239.42,239.53,3660900001.0
2007-05-22 08:05:00,239.525,239.54,239.42,239.43,2425399995.0
2007-05-22 08:10:00,239.43,239.435,239.21,239.27,4455800003.0
2007-05-22 08:15:00,239.27,239.31,239.15,239.245,5913599991.0
2007-05-22 08:20:00,239.24,239.31,239.19,239.25,2777999992.0
2007-05-22 08:25:00,239.25,239.29,239.19,239.26,2975799996.0
2007-05-22 08:30:00,239.26,239.31,239.21,239.24,5331099988.0
2007-05-22 08:35:00,239.24,239.3,239.16,239.18,6153399980.0
2007-05-22 08:40:00,239.18,239.26,239.11,239.25,6634700017.0
2007-05-22 08:45:00,239.25,239.27,239.18,239.22,4742100001.0
2007-05-22 08:50:00,239.21,239.23,239.1,239.18,8981999972.0
2007-05-22 08:55:00,239.18,239.25,239.17,239.245,4601000008.0
2007-05-22 09:00:00,239.24,239.33,239.21,239.33,2767260008.0
2007-05-22 09:05:00,239.32,239.34,239.26,239.27,2198799996.0
2007-05-22 09:10:00,239.27,239.31,239.2,239.22,4965700005.0
2007-05-22 09:15:00,239.23,239.26,239.19,239.22,5838499963.0
2007-05-22 09:20:00,239.225,239.25,239.18,239.19,3638899988.0
2007-05-22 09:25:00,239.19,239.2,239.1,239.15,6198799995.0
2007-05-22 09:30:00,239.15,239.37,239.12,239.355,7376899986.0
2007-05-22 09:35:00,239.355,239.39,239.28,239.32,4043199996.0
2007-05-22 09:40:00,239.3,239.4,239.3,239.365,3495599994.0
2007-05-22 09:45:00,239.37,239.515,239.35,239.43,5480199992.0
2007-05-22 09:50:00,239.43,239.46,239.39,239.43,3539400000.0
2007-05-22 09:55:00,239.435,239.54,239.42,239.54,4188699995.0
2007-05-22 10:00:00,239.54,239.57,239.445,239.46,5979300012.0
2007-05-22 10:05:00,239.46,239.57,239.46,239.52,4083499994.0
2007-05-22 10:10:00,239.52,239.62,239.52,239.6,5928100006.0
2007-05-22 10:15:00,239.6,239.64,239.54,239.55,5984500004.0
2007-05-22 10:20:00,239.55,239.56,239.53,239.55,1488499998.0
2007-05-22 10:25:00,239.55,239.64,239.54,239.62,3437699995.0
2007-05-22 10:30:00,239.62,239.68,239.615,239.665,5885399999.0
2007-05-22 10:35:00,239.68,239.7,239.6,239.63,6983500009.0
2007-05-22 10:40:00,239.63,239.65,239.58,239.59,3358799992.0
2007-05-22 10:45:00,239.59,239.62,239.585,239.615,5831600008.0
2007-05-22 10:50:00,239.615,239.62,239.57,239.59,5356899995.0
2007-05-22 10:55:00,239.6,239.62,239.56,239.58,6387599979.0
2007-05-22 11:00:00,239.59,239.635,239.54,239.56,3308899996.0
2007-05-22 11:05:00,239.57,239.6,239.52,239.55,4343200010.0
2007-05-22 11:10:00,239.55,239.6,239.53,239.56,4513999992.0
2007-05-22 11:15:00,239.56,239.59,239.53,239.555,2336800011.0
2007-05-22 11:20:00,239.56,239.58,239.51,239.565,3871800008.0
2007-05-22 11:25:00,239.565,239.63,239.53,239.63,8537300023.0
2007-05-22 11:30:00,239.615,239.62,239.465,239.47,8280700002.0
2007-05-22 11:35:00,239.47,239.5,239.39,239.47,4339799986.0
2007-05-22 11:40:00,239.47,239.55,239.465,239.535,6360800037.0
2007-05-22 11:45:00,239.56,239.57,239.46,239.51,5678800003.0
2007-05-22 11:50:00,239.51,239.55,239.48,239.51,3309800000.0
2007-05-22 11:55:00,239.51,239.55,239.49,239.525,4006200002.0
2007-05-22 12:00:00,239.52,239.52,239.44,239.48,6173199994.0
2007-05-22 12:05:00,239.48,239.5,239.445,239.49,2312000002.0
2007-05-22 12:10:00,239.49,239.57,239.46,239.565,5470000009.0
2007-05-22 12:15:00,239.565,239.62,239.54,239.61,7329199975.0
2007-05-22 12:20:00,239.61,239.65,239.54,239.55,6250099996.0
2007-05-22 12:25:00,239.555,239.59,239.54,239.57,6972699972.0
2007-05-22 12:30:00,239.59,239.68,239.59,239.61,6154700015.0
2007-05-22 12:35:00,239.615,239.64,239.545,239.58,3558400007.0
2007-05-22 12:40:00,239.57,239.585,239.545,239.57,2015199994.0
2007-05-22 12:45:00,239.57,239.58,239.5,239.54,2662499995.0
2007-05-22 12:50:00,239.55,239.63,239.53,239.615,4719099990.0
2007-05-22 12:55:00,239.615,239.62,239.58,239.6,4242800008.0
2007-05-22 13:00:00,239.6,239.62,239.58,239.59,2308600004.0
2007-05-22 13:05:00,239.61,239.65,239.575,239.63,4415900003.0
2007-05-22 13:10:00,239.61,239.625,239.57,239.59,4793200018.0
2007-05-22 13:15:00,239.59,239.64,239.59,239.63,3138500008.0
2007-05-22 13:20:00,239.635,239.66,239.57,239.66,4715799997.0
2007-05-22 13:25:00,239.665,239.695,239.64,239.68,5809299987.0
2007-05-22 13:30:00,239.68,239.68,239.63,239.64,4032699998.0
2007-05-22 13:35:00,239.64,239.665,239.56,239.6,5712799999.0
2007-05-22 13:40:00,239.6,239.65,239.59,239.62,5520100018.0
2007-05-22 13:45:00,239.62,239.65,239.57,239.58,2983000012.0
2007-05-22 13:50:00,239.58,239.58,239.5,239.52,3353900010.0
2007-05-22 13:55:00,239.52,239.555,239.5,239.52,3534100002.0
2007-05-22 14:00:00,239.52,239.57,239.51,239.55,4277700000.0
2007-05-22 14:05:00,239.56,239.66,239.54,239.66,5463400038.0
2007-05-22 14:10:00,239.64,239.79,239.63,239.78,4021674994.0
2007-05-22 14:15:00,239.78,239.78,239.67,239.69,3922512504.0
2007-05-22 14:20:00,239.7,239.72,239.65,239.68,4857300011.0
2007-05-22 14:25:00,239.68,239.78,239.67,239.77,2331512501.0
2007-05-22 14:30:00,239.77,239.77,239.63,239.645,7037362483.0
2007-05-22 14:35:00,239.645,239.65,239.59,239.61,3769499998.0
2007-05-22 14:40:00,239.61,239.75,239.6,239.74,5089899996.0
2007-05-22 14:45:00,239.74,239.76,239.69,239.69,3528400007.0
2007-05-22 14:50:00,239.7,239.71,239.68,239.69,3804100016.0
2007-05-22 14:55:00,239.7,239.75,239.66,239.67,6015799988.0
2007-05-22 15:00:00,239.67,239.705,239.64,239.66,3826599988.0
2007-05-22 15:05:00,239.67,239.69,239.635,239.67,1685700004.0
2007-05-22 15:10:00,239.67,239.68,239.65,239.655,2632599996.0
2007-05-22 15:15:00,239.68,239.69,239.64,239.65,1918800002.0
2007-05-22 15:20:00,239.65,239.65,239.54,239.64,4411499981.0
2007-05-22 15:25:00,239.64,239.7,239.58,239.6,4958200001.0
2007-05-22 15:30:00,239.6,239.67,239.58,239.66,3802799992.0
2007-05-22 15:35:00,239.66,239.67,239.58,239.61,4196500008.0
2007-05-22 15:40:00,239.6,239.71,239.58,239.68,5674500019.0
2007-05-22 15:45:00,239.68,239.72,239.64,239.68,3439199992.0
2007-05-22 15:50:00,239.68,239.71,239.65,239.68,4217500002.0
2007-05-22 15:55:00,239.68,239.69,239.62,239.64,3810800001.0
2007-05-22 16:00:00,239.635,239.74,239.62,239.74,5881599994.0
2007-05-22 16:05:00,239.74,239.77,239.695,239.7,3838899997.0
2007-05-22 16:10:00,239.71,239.85,239.7,239.82,2466087502.0
2007-05-22 16:15:00,239.8,239.83,239.68,239.68,5151699993.0
2007-05-22 16:20:00,239.68,239.7,239.62,239.65,7036600000.0
2007-05-22 16:25:00,239.64,239.8,239.64,239.78,6360299990.0
2007-05-22 16:30:00,239.8,239.85,239.78,239.82,4896575000.0
2007-05-22 16:35:00,239.81,239.815,239.76,239.765,4925000005.0
2007-05-22 16:40:00,239.765,239.83,239.74,239.805,7438399994.0
2007-05-22 16:45:00,239.8,239.85,239.75,239.79,5929799997.0
2007-05-22 16:50:00,239.79,239.86,239.745,239.76,6895399996.0
2007-05-22 16:55:00,239.76,239.81,239.73,239.75,6782500009.0
2007-05-22 17:00:00,239.74,239.8,239.72,239.78,4531199987.0
2007-05-22 17:05:00,239.78,239.81,239.755,239.785,3060100002.0
2007-05-22 17:10:00,239.79,239.87,239.78,239.85,6435399997.0
2007-05-22 17:15:00,239.83,239.86,239.75,239.84,6721900000.0
2007-05-22 17:20:00,239.83,239.85,239.78,239.81,7272200010.0
2007-05-22 17:25:00,239.83,239.92,239.81,239.905,5400699983.0
2007-05-22 17:30:00,239.89,240.11,239.89,240.03,5838899999.0
2007-05-22 17:35:00,240.03,240.16,240.02,240.16,5967900010.0
2007-05-22 17:40:00,240.14,240.15,240.05,240.07,8031399992.0
2007-05-22 17:45:00,240.065,240.12,240.04,240.08,3992000012.0
2007-05-22 17:50:00,240.08,240.11,240.02,240.08,4240900014.0
2007-05-22 17:55:00,240.09,240.19,240.04,240.13,6559899995.0
2007-05-22 18:00:00,240.12,240.17,240.07,240.135,9691699996.0
2007-05-22 18:05:00,240.135,240.17,240.065,240.13,6318199974.0
2007-05-22 18:10:00,240.13,240.185,240.12,240.15,6067599999.0
2007-05-22 18:15:00,240.15,240.19,240.11,240.18,3997000004.0
2007-05-22 18:20:00,240.18,240.18,240.1,240.11,3538400005.0
2007-05-22 18:25:00,240.11,240.11,239.97,240.0,1921000007.0
2007-05-22 18:30:00,240.0,240.04,239.99,240.02,3191000004.0
2007-05-22 18:35:00,240.03,240.08,240.01,240.07,1419900000.0
2007-05-22 18:40:00,240.07,240.14,240.06,240.1,4539399989.0
2007-05-22 18:45:00,240.1,240.13,240.07,240.07,2292899982.0
2007-05-22 18:50:00,240.07,240.12,240.07,240.12,1687800006.0
2007-05-22 18:55:00,240.11,240.12,240.05,240.06,2366899998.0
2007-05-22 19:00:00,240.06,240.13,240.055,240.125,1854400000.0
2007-05-22 19:05:00,240.125,240.14,240.1,240.13,5464400008.0
2007-05-22 19:10:00,240.13,240.17,240.1,240.155,4131899983.0
2007-05-22 19:15:00,240.15,240.165,240.12,240.15,2144200011.0
2007-05-22 19:20:00,240.16,240.16,240.09,240.12,3644499987.0
2007-05-22 19:25:00,240.13,240.145,240.08,240.09,3027099998.0
2007-05-22 19:30:00,240.09,240.12,240.07,240.1,1727599998.0
2007-05-22 19:35:00,240.1,240.12,240.07,240.1,1942100002.0
2007-05-22 19:40:00,240.1,240.1,240.055,240.1,1614999995.0
2007-05-22 19:45:00,240.1,240.13,240.08,240.08,2227500008.0
2007-05-22 19:50:00,240.08,240.13,240.08,240.11,1138200001.0
2007-05-22 19:55:00,240.11,240.12,240.08,240.09,539900000.0
2007-05-22 20:00:00,240.09,240.11,240.03,240.08,1628200001.0
2007-05-22 20:05:00,240.08,240.08,240.05,240.06,442100001.0
2007-05-22 20:10:00,240.07,240.07,240.03,240.04,1166999999.0
2007-05-22 20:15:00,240.04,240.08,240.02,240.04,2455300008.0
2007-05-22 20:20:00,240.04,240.06,240.01,240.06,529000000.0
2007-05-22 20:25:00,240.05,240.06,240.03,240.05,1080500002.0
2007-05-22 20:30:00,240.04,240.06,240.02,240.04,963900005.0
2007-05-22 20:35:00,240.04,240.05,240.01,240.03,1009300003.0
2007-05-22 20:40:00,240.03,240.07,239.995,240.07,482099999.0
2007-05-22 20:45:00,240.08,240.08,239.967,239.967,1059700000.0
2007-05-22 20:50:00,240.04,240.08,240.03,240.06,677999998.0
2007-05-22 20:55:00,240.08,240.11,240.05,240.055,2075300009.0
2007-05-22 21:00:00,240.055,240.07,240.0,240.05,2080800003.0
2007-05-22 21:05:00,240.05,240.1,240.03,240.06,3040299992.0
2007-05-22 21:10:00,240.06,240.07,240.03,240.03,924100000.0
2007-05-22 21:15:00,240.03,240.04,240.02,240.03,1347599992.0
2007-05-22 21:20:00,240.04,240.04,240.01,240.03,3558099997.0
2007-05-22 21:25:00,240.04,240.09,240.03,240.07,2226900007.0
2007-05-22 21:30:00,240.07,240.12,240.07,240.08,4903399994.0
2007-05-22 21:35:00,240.08,240.1,240.06,240.09,1638000000.0
2007-05-22 21:40:00,240.09,240.1,240.022,240.08,864400004.0
2007-05-22 21:45:00,240.08,240.09,240.06,240.08,629600004.0
2007-05-22 21:50:00,240.08,240.11,240.04,240.11,1506400004.0
2007-05-22 21:55:00,240.11,240.13,240.07,240.08,2758799989.0
2007-05-22 22:00:00,240.08,240.14,240.08,240.115,2339499997.0
2007-05-22 22:05:00,240.115,240.12,240.07,240.11,1763700003.0
2007-05-22 22:10:00,240.11,240.11,240.024,240.08,1403899997.0
2007-05-22 22:15:00,240.075,240.1,240.06,240.06,970000001.0
2007-05-22 22:20:00,240.06,240.08,240.04,240.08,962800000.0
2007-05-22 22:25:00,240.08,240.09,240.05,240.075,697299998.0
2007-05-22 22:30:00,240.075,240.11,240.04,240.05,815500003.0
2007-05-22 22:35:00,240.06,240.08,239.989,240.045,694400000.0
2007-05-22 22:40:00,240.021,240.065,240.02,240.065,378300000.0
2007-05-22 22:45:00,240.075,240.075,240.01,240.04,985100004.0
2007-05-22 22:50:00,240.04,240.05,239.99,240.02,983300005.0
2007-05-22 22:55:00,240.03,240.04,240.0,240.01,324400000.0
2007-05-22 23:00:00,240.01,240.03,239.995,240.005,192200000.0
2007-05-22 23:05:00,240.02,240.06,240.01,240.01,603400003.0
2007-05-22 23:10:00,240.02,240.03,239.98,239.99,652100000.0
2007-05-22 23:15:00,239.99,240.01,239.95,239.955,683600000.0
2007-05-22 23:20:00,239.95,239.97,239.925,239.95,372400000.0
2007-05-22 23:25:00,239.95,239.95,239.93,239.93,181900000.0
2007-05-22 23:30:00,239.94,239.96,239.925,239.93,355200000.0
2007-05-22 23:35:00,239.955,239.98,239.95,239.975,287500000.0
2007-05-22 23:40:00,239.98,240.03,239.945,240.02,703600000.0
2007-05-22 23:45:00,240.02,240.055,239.95,239.95,445500000.0
2007-05-22 23:50:00,239.95,240.015,239.93,240.0,393900000.0
2007-05-22 23:55:00,239.981,240.02,239.958,239.985,688000000.0
2007-05-23 00:00:00,240.0,240.01,239.945,240.01,682000000.0
2007-05-23 00:05:00,240.02,240.03,239.97,239.97,318200000.0
2007-05-23 00:10:00,239.964,240.01,239.905,239.92,978100003.0
2007-05-23 00:15:00,239.905,239.95,239.864,239.94,433099999.0
2007-05-23 00:20:00,239.94,239.94,239.91,239.91,318800000.0
2007-05-23 00:25:00,239.91,240.02,239.91,240.0,1427200004.0
2007-05-23 00:30:00,240.0,240.08,240.0,240.06,1390000003.0
2007-05-23 00:35:00,240.06,240.06,240.0,240.04,1323500000.0
2007-05-23 00:40:00,240.04,240.1,240.03,240.08,843100000.0
2007-05-23 00:45:00,240.08,240.12,240.04,240.105,1006600002.0
2007-05-23 00:50:00,240.105,240.155,240.085,240.145,1438100001.0
2007-05-23 00:55:00,240.17,240.225,240.145,240.205,1647300005.0
2007-05-23 01:00:00,240.21,240.27,240.15,240.19,1514800000.0
2007-05-23 01:05:00,240.2,240.27,240.16,240.25,1134200001.0
2007-05-23 01:10:00,240.25,240.26,240.2,240.22,959299999.0
2007-05-23 01:15:00,240.22,240.27,240.195,240.23,1023400001.0
2007-05-23 01:20:00,240.23,240.26,240.19,240.23,832200004.0
2007-05-23 01:25:00,240.23,240.26,240.18,240.215,549700000.0
2007-05-23 01:30:00,240.215,240.26,240.2,240.25,372599999.0
2007-05-23 01:35:00,240.255,240.26,240.21,240.22,779000000.0
2007-05-23 01:40:00,240.21,240.27,240.21,240.245,993200000.0
2007-05-23 01:45:00,240.23,240.25,240.19,240.24,890100000.0
2007-05-23 01:50:00,240.24,240.26,240.22,240.25,701500000.0
2007-05-23 01:55:00,240.25,240.3,240.2,240.25,1503299998.0
2007-05-23 02:00:00,240.24,240.27,240.21,240.26,869500000.0
2007-05-23 02:05:00,240.26,240.275,240.233,240.266,913000001.0
2007-05-23 02:10:00,240.26,240.27,240.2,240.22,999900000.0
2007-05-23 02:15:00,240.23,240.27,240.2,240.26,2288099998.0
2007-05-23 02:20:00,240.265,240.3,240.23,240.26,1944699990.0
2007-05-23 02:25:00,240.26,240.28,240.23,240.23,1817699983.0
2007-05-23 02:30:00,240.24,240.29,240.19,240.22,2913000019.0
2007-05-23 02:35:00,240.22,240.22,240.19,240.2,1130799995.0
2007-05-23 02:40:00,240.2,240.22,240.18,240.2,489800000.0
2007-05-23 02:45:00,240.19,240.21,240.16,240.2,2002199997.0
2007-05-23 02:50:00,240.2,240.24,240.18,240.2,1167000000.0
2007-05-23 02:55:00,240.215,240.26,240.2,240.24,1538100000.0
2007-05-23 03:00:00,240.23,240.27,240.22,240.23,1255799996.0
2007-05-23 03:05:00,240.24,240.24,240.17,240.17,704899999.0
2007-05-23 03:10:00,240.18,240.23,240.17,240.18,1255499996.0
2007-05-23 03:15:00,240.19,240.21,240.18,240.21,151900000.0
2007-05-23 03:20:00,240.2,240.22,240.17,240.17,533699998.0
2007-05-23 03:25:00,240.18,240.19,240.15,240.17,857099999.0
2007-05-23 03:30:00,240.17,240.18,240.14,240.16,1255499993.0
2007-05-23 03:35:00,240.13,240.2,240.113,240.2,578400000.0
2007-05-23 03:40:00,240.2,240.22,240.162,240.19,498099999.0
2007-05-23 03:45:00,240.2,240.24,240.18,240.21,869299998.0
2007-05-23 03:50:00,240.21,240.27,240.17,240.19,1556700001.0
2007-05-23 03:55:00,240.19,240.22,240.15,240.22,1257800000.0
2007-05-23 04:00:00,240.215,240.22,240.1,240.135,1169400000.0
2007-05-23 04:05:00,240.14,240.15,240.1,240.13,1077099994.0
2007-05-23 04:10:00,240.14,240.15,240.11,240.13,648500001.0
2007-05-23 04:15:00,240.13,240.16,240.11,240.16,1391699999.0
2007-05-23 04:20:00,240.16,240.16,240.14,240.16,577200000.0
2007-05-23 04:25:00,240.16,240.2,240.147,240.18,580700001.0
2007-05-23 04:30:00,240.135,240.22,240.135,240.2,579600000.0
2007-05-23 04:35:00,240.2,240.25,240.142,240.24,835400006.0
2007-05-23 04:40:00,240.25,240.31,240.24,240.3,1999599991.0
2007-05-23 04:45:00,240.3,240.35,240.27,240.34,1617799988.0
2007-05-23 04:50:00,240.335,240.34,240.26,240.295,1490699991.0
2007-05-23 04:55:00,240.3,240.31,240.285,240.285,941299999.0
2007-05-23 05:00:00,240.29,240.31,240.243,240.3,407800000.0
2007-05-23 05:05:00,240.305,240.33,240.29,240.3,721299996.0
2007-05-23 05:10:00,240.3,240.34,240.29,240.32,794599994.0
2007-05-23 05:15:00,240.32,240.37,240.3,240.32,1087100001.0
2007-05-23 05:20:00,240.33,240.38,240.24,240.3,1453999997.0
2007-05-23 05:25:00,240.295,240.32,240.29,240.32,543800000.0
2007-05-23 05:30:00,240.32,240.35,240.31,240.33,704999999.0
2007-05-23 05:35:00,240.33,240.35,240.26,240.29,1308599994.0
2007-05-23 05:40:00,240.29,240.34,240.27,240.27,1411300003.0
2007-05-23 05:45:00,240.27,240.325,240.26,240.325,2140899987.0
2007-05-23 05:50:00,240.325,240.325,240.25,240.285,1659799990.0
2007-05-23 05:55:00,240.285,240.305,240.26,240.26,1826199999.0
2007-05-23 06:00:00,240.26,240.285,240.25,240.275,2298499982.0
2007-05-23 06:05:00,240.27,240.305,240.24,240.26,2137199995.0
2007-05-23 06:10:00,240.26,240.28,240.23,240.26,1252799998.0
2007-05-23 06:15:00,240.26,240.28,240.235,240.25,506300000.0
2007-05-23 06:20:00,240.26,240.285,240.24,240.26,1286099999.0
2007-05-23 06:25:00,240.246,240.295,240.243,240.28,1364599998.0
2007-05-23 06:30:00,240.28,240.305,240.25,240.265,2395599985.0
2007-05-23 06:35:00,240.265,240.29,240.25,240.28,1416099999.0
2007-05-23 06:40:00,240.269,240.29,240.254,240.28,1330599996.0
2007-05-23 06:45:00,240.27,240.29,240.245,240.26,2145400001.0
2007-05-23 06:50:00,240.26,240.27,240.2,240.25,959299999.0
2007-05-23 06:55:00,240.25,240.27,240.21,240.25,1014800001.0
2007-05-23 07:00:00,240.24,240.25,240.23,240.25,518300000.0
2007-05-23 07:05:00,240.25,240.28,240.24,240.28,306300000.0
2007-05-23 07:10:00,240.28,240.325,240.241,240.31,1416199996.0
2007-05-23 07:15:00,240.31,240.355,240.26,240.28,2110999994.0
2007-05-23 07:20:00,240.28,240.3,240.25,240.285,1362700000.0
2007-05-23 07:25:00,240.29,240.3,240.26,240.265,2076900005.0
2007-05-23 07:30:00,240.265,240.29,240.22,240.27,836700001.0
2007-05-23 07:35:00,240.28,240.29,240.26,240.26,510900000.0
2007-05-23 07:40:00,240.26,240.27,240.23,240.23,592600000.0
2007-05-23 07:45:00,240.25,240.25,240.18,240.22,1889199996.0
2007-05-23 07:50:00,240.23,240.26,240.19,240.24,1489800002.0
2007-05-23 07:55:00,240.24,240.27,240.22,240.255,1411400007.0
2007-05-23 08:00:00,240.26,240.33,240.23,240.26,4973299990.0
2007-05-23 08:05:00,240.27,240.345,240.24,240.27,2597599993.0
2007-05-23 08:10:00,240.27,240.3,240.25,240.25,1569699995.0
2007-05-23 08:15:00,240.25,240.3,240.24,240.26,1510900007.0
2007-05-23 08:20:00,240.26,240.28,240.23,240.26,809000002.0
2007-05-23 08:25:00,240.26,240.335,240.26,240.32,3340300011.0
2007-05-23 08:30:00,240.32,240.35,240.25,240.27,6274799979.0
2007-05-23 08:35:00,240.27,240.3,240.24,240.3,3237800000.0
2007-05-23 08:40:00,240.29,240.345,240.29,240.345,4540200041.0
2007-05-23 08:45:00,240.345,240.355,240.3,240.32,6540100043.0
2007-05-23 08:50:00,240.31,240.35,240.27,240.3,6098400072.0
2007-05-23 08:55:00,240.3,240.36,240.3,240.36,6308400022.0
2007-05-23 09:00:00,240.34,240.39,240.34,240.365,6749399994.0
2007-05-23 09:05:00,240.39,240.4,240.31,240.33,5462700002.0
2007-05-23 09:10:00,240.33,240.35,240.24,240.33,8104000005.0
2007-05-23 09:15:00,240.33,240.4,240.33,240.34,5006900003.0
2007-05-23 09:20:00,240.35,240.39,240.32,240.36,5122900035.0
2007-05-23 09:25:00,240.37,240.415,240.32,240.325,5217999993.0
2007-05-23 09:30:00,240.32,240.36,240.3,240.305,5877300037.0
2007-05-23 09:35:00,240.3,240.33,240.26,240.32,3872699992.0
2007-05-23 09:40:00,240.32,240.38,240.28,240.305,5943600007.0
2007-05-23 09:45:00,240.3,240.33,240.22,240.24,9312099956.0
2007-05-23 09:50:00,240.25,240.25,240.11,240.19,7739799997.0
2007-05-23 09:55:00,240.19,240.38,240.16,240.38,7009400027.0
2007-05-23 10:00:00,240.4,240.41,240.29,240.38,8187000106.0
2007-05-23 10:05:00,240.38,240.39,240.26,240.35,6849099995.0
2007-05-23 10:10:00,240.38,240.39,240.33,240.335,7933300031.0
2007-05-23 10:15:00,240.335,240.375,240.29,240.31,6676199930.0
2007-05-23 10:20:00,240.3,240.31,240.17,240.26,6128799969.0
2007-05-23 10:25:00,240.26,240.33,240.23,240.3,5759699978.0
2007-05-23 10:30:00,240.28,240.65,240.1,240.6,7946300012.0
2007-05-23 10:35:00,240.59,240.63,240.55,240.63,3346300003.0
2007-05-23 10:40:00,240.62,240.63,240.51,240.52,2735300005.0
2007-05-23 10:45:00,240.52,240.59,240.49,240.54,3589700004.0
2007-05-23 10:50:00,240.54,240.64,240.52,240.58,4697099993.0
2007-05-23 10:55:00,240.58,240.62,240.53,240.6,5177200000.0
2007-05-23 11:00:00,240.6,240.62,240.58,240.59,2385300007.0
2007-05-23 11:05:00,240.59,240.67,240.57,240.57,4449399985.0
2007-05-23 11:10:00,240.56,240.685,240.55,240.62,9954945461.0
2007-05-23 11:15:00,240.62,240.63,240.57,240.62,4547900011.0
2007-05-23 11:20:00,240.62,240.645,240.52,240.59,2756000002.0
2007-05-23 11:25:00,240.59,240.71,240.55,240.68,3740299990.0
2007-05-23 11:30:00,240.67,240.8,240.6,240.755,5205875007.0
2007-05-23 11:35:00,240.75,240.77,240.69,240.765,3930600000.0
2007-05-23 11:40:00,240.765,240.78,240.66,240.7,4468000008.0
2007-05-23 11:45:00,240.7,240.74,240.68,240.69,4583600021.0
2007-05-23 11:50:00,240.69,240.73,240.63,240.645,6312200003.0
2007-05-23 11:55:00,240.64,240.71,240.64,240.685,5358200002.0
2007-05-23 12:00:00,240.69,240.785,240.62,240.76,4715000000.0
2007-05-23 12:05:00,240.76,240.805,240.71,240.79,4911899999.0
2007-05-23 12:10:00,240.79,240.82,240.76,240.79,4418300001.0
2007-05-23 12:15:00,240.79,240.81,240.76,240.76,2088800000.0
2007-05-23 12:20:00,240.76,240.84,240.73,240.83,1715300003.0
2007-05-23 12:25:00,240.83,240.91,240.815,240.87,4218312502.0
2007-05-23 12:30:00,240.88,240.98,240.87,240.97,2720737496.0
2007-05-23 12:35:00,240.97,241.04,240.95,241.03,5557900006.0
2007-05-23 12:40:00,241.03,241.17,241.01,241.17,4106399999.0
2007-05-23 12:45:00,241.17,241.23,241.15,241.15,5791750013.0
2007-05-23 12:50:00,241.16,241.17,241.03,241.04,5347199996.0
2007-05-23 12:55:00,241.04,241.13,241.02,241.11,5450199980.0
2007-05-23 13:00:00,241.1,241.13,241.05,241.07,5708999974.0
2007-05-23 13:05:00,241.07,241.12,241.06,241.08,4960999984.0
2007-05-23 13:10:00,241.08,241.115,241.06,241.065,2519499991.0
2007-05-23 13:15:00,241.065,241.085,240.99,241.025,4856099966.0
2007-05-23 13:20:00,241.02,241.11,241.02,241.07,4335499983.0
2007-05-23 13:25:00,241.08,241.23,241.08,241.19,7864699982.0
2007-05-23 13:30:00,241.19,241.195,241.11,241.18,6022799987.0
2007-05-23 13:35:00,241.2,241.36,241.17,241.335,5829274975.0
2007-05-23 13:40:00,241.34,241.36,241.25,241.28,2338112500.0
2007-05-23 13:45:00,241.28,241.38,241.19,241.24,6192225016.0
2007-05-23 13:50:00,241.25,241.31,241.22,241.22,8159000010.0
2007-05-23 13:55:00,241.215,241.29,241.19,241.22,5356100008.0
2007-05-23 14:00:00,241.22,241.25,241.14,241.22,6299512498.0
2007-05-23 14:05:00,241.22,241.23,241.035,241.08,8171899970.0
2007-05-23 14:10:00,241.085,241.215,241.055,241.13,8033599986.0
2007-05-23 14:15:00,241.13,241.2,241.12,241.17,7270699984.0
2007-05-23 14:20:00,241.2,241.25,241.18,241.19,8152799946.0
2007-05-23 14:25:00,241.18,241.22,241.05,241.06,5382305107.0
2007-05-23 14:30:00,241.075,241.14,241.04,241.13,6490500009.0
2007-05-23 14:35:00,241.13,241.2,241.095,241.17,5727599997.0
2007-05-23 14:40:00,241.16,241.27,241.15,241.19,9661000070.0
2007-05-23 14:45:00,241.185,241.23,241.14,241.17,8006600094.0
2007-05-23 14:50:00,241.165,241.18,241.04,241.13,6827800024.0
2007-05-23 14:55:00,241.14,241.19,241.11,241.17,4586400004.0
2007-05-23 15:00:00,241.19,241.2,241.13,241.195,7355600027.0
2007-05-23 15:05:00,241.2,241.27,241.2,241.24,4791612489.0
2007-05-23 15:10:00,241.24,241.27,241.22,241.24,6539550035.0
2007-05-23 15:15:00,241.235,241.295,241.21,241.28,9059374044.0
2007-05-23 15:20:00,241.28,241.33,241.25,241.29,4604988452.0
2007-05-23 15:25:00,241.29,241.34,241.27,241.31,2238762492.0
2007-05-23 15:30:00,241.31,241.32,241.23,241.295,7890099988.0
2007-05-23 15:35:00,241.295,241.32,241.24,241.26,5086900003.0
2007-05-23 15:40:00,241.26,241.35,241.215,241.33,7431399990.0
2007-05-23 15:45:00,241.34,241.41,241.26,241.27,6205899990.0
2007-05-23 15:50:00,241.27,241.37,241.24,241.31,5693599996.0
2007-05-23 15:55:00,241.31,241.39,241.28,241.39,7067400000.0
2007-05-23 16:00:00,241.39,241.41,241.27,241.32,5636637506.0
2007-05-23 16:05:00,241.32,241.38,241.28,241.28,7258199998.0
2007-05-23 16:10:00,241.28,241.36,241.28,241.35,5110999986.0
2007-05-23 16:15:00,241.335,241.415,241.33,241.39,5596200008.0
2007-05-23 16:20:00,241.39,241.42,241.24,241.28,5835199981.0
2007-05-23 16:25:00,241.275,241.5,241.26,241.39,6439250020.0
2007-05-23 16:30:00,241.41,241.41,241.325,241.38,6179099982.0
2007-05-23 16:35:00,241.38,241.43,241.38,241.42,5453299981.0
2007-05-23 16:40:00,241.42,241.57,241.41,241.55,1504999999.0
2007-05-23 16:45:00,241.55,241.59,241.525,241.57,4072699994.0
2007-05-23 16:50:00,241.58,241.58,241.43,241.44,5108962479.0
2007-05-23 16:55:00,241.44,241.57,241.44,241.505,6256700005.0
2007-05-23 17:00:00,241.52,241.54,241.48,241.51,4299999996.0
2007-05-23 17:05:00,241.51,241.52,241.45,241.455,4971000004.0
2007-05-23 17:10:00,241.45,241.565,241.41,241.535,6580399984.0
2007-05-23 17:15:00,241.535,241.565,241.5,241.535,5455699993.0
2007-05-23 17:20:00,241.535,241.63,241.53,241.615,5929000025.0
2007-05-23 17:25:00,241.615,241.63,241.57,241.595,5328499982.0
2007-05-23 17:30:00,241.6,241.63,241.53,241.53,6422000007.0
2007-05-23 17:35:00,241.54,241.6,241.51,241.52,5509400034.0
2007-05-23 17:40:00,241.52,241.58,241.49,241.5,3037100005.0
2007-05-23 17:45:00,241.5,241.655,241.5,241.655,4511200002.0
2007-05-23 17:50:00,241.655,241.655,241.57,241.575,3678399988.0
2007-05-23 17:55:00,241.59,241.605,241.55,241.55,3823400001.0
2007-05-23 18:00:00,241.55,241.56,241.49,241.5,3350000016.0
2007-05-23 18:05:00,241.5,241.6,241.48,241.59,3794799997.0
2007-05-23 18:10:00,241.59,241.66,241.59,241.63,2894299996.0
2007-05-23 18:15:00,241.63,241.69,241.61,241.64,2354600005.0
2007-05-23 18:20:00,241.64,241.65,241.53,241.58,3230800005.0
2007-05-23 18:25:00,241.58,241.6,241.545,241.58,3271299999.0
2007-05-23 18:30:00,241.58,241.59,241.55,241.57,2273800000.0
2007-05-23 18:35:00,241.57,241.57,241.51,241.57,1595799996.0
2007-05-23 18:40:00,241.56,241.61,241.56,241.6,1819499999.0
2007-05-23 18:45:00,241.6,241.66,241.57,241.61,3670099992.0
2007-05-23 18:50:00,241.61,241.65,241.56,241.6,3999099989.0
2007-05-23 18:55:00,241.6,241.66,241.55,241.63,3693799999.0
2007-05-23 19:00:00,241.63,241.7,241.61,241.69,3005299987.0
2007-05-23 19:05:00,241.69,241.72,241.64,241.68,1752600004.0
2007-05-23 19:10:00,241.68,241.7,241.62,241.65,1234599997.0
2007-05-23 19:15:00,241.66,241.8,241.645,241.78,4284699996.0
2007-05-23 19:20:00,241.79,241.84,241.75,241.8,5701900000.0
2007-05-23 19:25:00,241.81,241.86,241.71,241.73,6774399992.0
2007-05-23 19:30:00,241.73,241.8,241.7,241.76,4915799987.0
2007-05-23 19:35:00,241.75,241.84,241.75,241.78,3321199991.0
2007-05-23 19:40:00,241.78,241.78,241.645,241.705,4457500002.0
2007-05-23 19:45:00,241.71,241.82,241.705,241.76,2478799997.0
2007-05-23 19:50:00,241.76,241.79,241.67,241.68,3322999989.0
2007-05-23 19:55:00,241.68,241.7,241.59,241.68,5019299993.0
2007-05-23 20:00:00,241.68,241.7,241.62,241.67,1776099997.0
2007-05-23 20:05:00,241.67,241.71,241.65,241.66,2777400002.0
2007-05-23 20:10:00,241.68,241.76,241.665,241.69,3035199997.0
2007-05-23 20:15:00,241.68,241.78,241.645,241.68,3045199997.0
2007-05-23 20:20:00,241.68,241.68,241.58,241.62,3373699993.0
2007-05-23 20:25:00,241.63,241.65,241.53,241.56,3167400011.0
2007-05-23 20:30:00,241.56,241.615,241.52,241.56,2380899993.0
2007-05-23 20:35:00,241.56,241.6,241.53,241.56,2151899989.0
2007-05-23 20:40:00,241.555,241.61,241.53,241.55,2149899997.0
2007-05-23 20:45:00,241.55,241.66,241.49,241.66,3852499991.0
2007-05-23 20:50:00,241.66,241.66,241.55,241.57,3537399997.0
2007-05-23 20:55:00,241.57,241.64,241.57,241.62,4445399995.0
2007-05-23 21:00:00,241.62,241.62,241.57,241.61,1598400002.0
2007-05-23 21:05:00,241.61,241.63,241.6,241.62,537900000.0
2007-05-23 21:10:00,241.62,241.65,241.62,241.63,922800000.0
2007-05-23 21:15:00,241.63,241.65,241.61,241.62,453200000.0
2007-05-23 21:20:00,241.62,241.62,241.57,241.61,1223099999.0
2007-05-23 21:25:00,241.61,241.63,241.6,241.61,1397399990.0
2007-05-23 21:30:00,241.61,241.63,241.59,241.61,371999996.0
2007-05-23 21:35:00,241.61,241.64,241.58,241.62,1124300001.0
2007-05-23 21:40:00,241.62,241.66,241.58,241.58,1397800002.0
2007-05-23 21:45:00,241.59,241.64,241.58,241.61,874199996.0
2007-05-23 21:50:00,241.61,241.64,241.59,241.635,1119699997.0
2007-05-23 21:55:00,241.64,241.67,241.58,241.58,1022199999.0
2007-05-23 22:00:00,241.58,241.59,241.54,241.59,1331300004.0
2007-05-23 22:05:00,241.59,241.6,241.54,241.58,925000000.0
2007-05-23 22:10:00,241.59,241.61,241.55,241.57,1589199997.0
2007-05-23 22:15:00,241.57,241.6,241.56,241.57,590500000.0
2007-05-23 22:20:00,241.57,241.6,241.54,241.58,854399998.0
2007-05-23 22:25:00,241.57,241.61,241.57,241.6,885600008.0
2007-05-23 22:30:00,241.62,241.64,241.575,241.6,1105600001.0
2007-05-23 22:35:00,241.6,241.63,241.6,241.62,464800001.0
2007-05-23 22:40:00,241.63,241.65,241.61,241.61,904200000.0
2007-05-23 22:45:00,241.61,241.72,241.61,241.72,781700000.0
2007-05-23 22:50:00,241.72,241.745,241.66,241.67,2356400005.0
2007-05-23 22:55:00,241.67,241.73,241.63,241.69,1675600001.0
2007-05-23 23:00:00,241.69,241.69,241.55,241.58,349000000.0
2007-05-23 23:05:00,241.58,241.59,241.54,241.57,129300000.0
2007-05-23 23:10:00,241.57,241.58,241.565,241.57,474699993.0
2007-05-23 23:15:00,241.57,241.59,241.525,241.57,515999999.0
2007-05-23 23:20:00,241.57,241.625,241.565,241.615,235200000.0
2007-05-23 23:25:00,241.61,241.62,241.56,241.58,556000000.0
2007-05-23 23:30:00,241.58,241.585,241.54,241.56,393800000.0
2007-05-23 23:35:00,241.561,241.59,241.542,241.567,1058599997.0
2007-05-23 23:40:00,241.59,241.59,241.485,241.485,349500000.0
2007-05-23 23:45:00,241.495,241.54,241.395,241.54,1129500002.0
2007-05-23 23:50:00,241.53,241.555,241.465,241.49,742500000.0
2007-05-23 23:55:00,241.49,241.49,241.45,241.45,182000000.0
2007-05-24 00:00:00,241.46,241.465,241.37,241.4,778900000.0
2007-05-24 00:05:00,241.4,241.41,241.36,241.385,275600000.0
2007-05-24 00:10:00,241.39,241.42,241.35,241.372,505399997.0
2007-05-24 00:15:00,241.415,241.44,241.415,241.42,185800000.0
2007-05-24 00:20:00,241.42,241.42,241.39,241.41,405100000.0
2007-05-24 00:25:00,241.41,241.425,241.368,241.415,527400000.0
2007-05-24 00:30:00,241.41,241.41,241.366,241.39,709200000.0
2007-05-24 00:35:00,241.39,241.43,241.37,241.41,469199999.0
2007-05-24 00:40:00,241.41,241.47,241.38,241.39,265300000.0
2007-05-24 00:45:00,241.385,241.39,241.36,241.37,161700000.0
2007-05-24 00:50:00,241.365,241.43,241.317,241.38,741700000.0
2007-05-24 00:55:00,241.38,241.41,241.34,241.38,286000000.0
2007-05-24 01:00:00,241.37,241.44,241.34,241.4,575700001.0
2007-05-24 01:05:00,241.38,241.4,241.286,241.39,385600000.0
2007-05-24 01:10:00,241.39,241.4,241.36,241.39,300000000.0
2007-05-24 01:15:00,241.39,241.44,241.38,241.44,169400000.0
2007-05-24 01:20:00,241.361,241.5,241.361,241.48,430599999.0
2007-05-24 01:25:00,241.48,241.48,241.44,241.45,402000001.0
2007-05-24 01:30:00,241.45,241.51,241.45,241.49,530700001.0
2007-05-24 01:35:00,241.49,241.58,241.49,241.55,875799999.0
2007-05-24 01:40:00,241.55,241.56,241.495,241.515,968499988.0
2007-05-24 01:45:00,241.53,241.53,241.46,241.48,175100000.0
2007-05-24 01:50:00,241.49,241.49,241.356,241.404,1379575003.0
2007-05-24 01:55:00,241.42,241.45,241.41,241.44,171300000.0
2007-05-24 02:00:00,241.45,241.49,241.39,241.41,1144800001.0
2007-05-24 02:05:00,241.41,241.41,241.32,241.35,2093200000.0
2007-05-24 02:10:00,241.35,241.37,241.27,241.3,1944700001.0
2007-05-24 02:15:00,241.3,241.36,241.24,241.32,1736499999.0
2007-05-24 02:20:00,241.32,241.32,241.26,241.27,1211400001.0
2007-05-24 02:25:00,241.27,241.34,241.26,241.3,1335800002.0
2007-05-24 02:30:00,241.29,241.32,241.26,241.3,772900001.0
2007-05-24 02:35:00,241.3,241.32,241.27,241.32,885099996.0
2007-05-24 02:40:00,241.31,241.32,241.27,241.32,1050499996.0
2007-05-24 02:45:00,241.32,241.39,241.31,241.37,1028599999.0
2007-05-24 02:50:00,241.338,241.41,241.333,241.38,883100000.0
2007-05-24 02:55:00,241.38,241.54,241.33,241.49,3326799999.0
2007-05-24 03:00:00,241.5,241.5,241.38,241.41,1620400001.0
2007-05-24 03:05:00,241.42,241.42,241.37,241.41,645300000.0
2007-05-24 03:10:00,241.41,241.41,241.38,241.4,500500000.0
2007-05-24 03:15:00,241.39,241.46,241.38,241.45,789199998.0
2007-05-24 03:20:00,241.45,241.45,241.36,241.37,674400000.0
2007-05-24 03:25:00,241.37,241.39,241.33,241.34,1075400001.0
2007-05-24 03:30:00,241.35,241.42,241.34,241.42,1341200002.0
2007-05-24 03:35:00,241.42,241.46,241.39,241.45,1008800000.0
2007-05-24 03:40:00,241.45,241.52,241.43,241.52,987499998.0
2007-05-24 03:45:00,241.51,241.52,241.455,241.49,606800001.0
2007-05-24 03:50:00,241.44,241.58,241.401,241.57,1567199996.0
2007-05-24 03:55:00,241.56,241.61,241.52,241.53,1302500000.0
2007-05-24 04:00:00,241.53,241.54,241.47,241.48,978300002.0
2007-05-24 04:05:00,241.48,241.48,241.41,241.45,1425399997.0
2007-05-24 04:10:00,241.45,241.49,241.43,241.49,1373499996.0
2007-05-24 04:15:00,241.49,241.51,241.465,241.49,1234800001.0
2007-05-24 04:20:00,241.49,241.51,241.46,241.48,1155699998.0
2007-05-24 04:25:00,241.47,241.49,241.465,241.48,395499999.0
2007-05-24 04:30:00,241.48,241.5,241.455,241.47,461099997.0
2007-05-24 04:35:00,241.46,241.46,241.32,241.33,988400000.0
2007-05-24 04:40:00,241.33,241.38,241.315,241.38,613100000.0
2007-05-24 04:45:00,241.38,241.41,241.37,241.39,741400000.0
2007-05-24 04:50:00,241.39,241.39,241.32,241.38,315200000.0
2007-05-24 04:55:00,241.38,241.44,241.37,241.415,480100000.0
2007-05-24 05:00:00,241.415,241.43,241.4,241.43,493000000.0
2007-05-24 05:05:00,241.43,241.49,241.415,241.43,580499997.0
2007-05-24 05:10:00,241.43,241.52,241.43,241.47,668399999.0
2007-05-24 05:15:00,241.47,241.54,241.46,241.5,930600001.0
2007-05-24 05:20:00,241.495,241.5,241.4,241.41,830300000.0
2007-05-24 05:25:00,241.41,241.44,241.4,241.4,103600000.0
2007-05-24 05:30:00,241.4,241.42,241.38,241.385,485800001.0
2007-05-24 05:35:00,241.43,241.44,241.41,241.41,465300001.0
2007-05-24 05:40:00,241.43,241.44,241.405,241.412,357400000.0
2007-05-24 05:45:00,241.43,241.46,241.43,241.45,167300000.0
2007-05-24 05:50:00,241.46,241.46,241.37,241.39,224900000.0
2007-05-24 05:55:00,241.38,241.39,241.34,241.37,797300001.0
2007-05-24 06:00:00,241.38,241.39,241.33,241.33,1094300002.0
2007-05-24 06:05:00,241.34,241.44,241.33,241.44,891900000.0
2007-05-24 06:10:00,241.44,241.47,241.41,241.43,606400000.0
2007-05-24 06:15:00,241.42,241.44,241.39,241.41,629599999.0
2007-05-24 06:20:00,241.42,241.43,241.34,241.37,1460300004.0
2007-05-24 06:25:00,241.37,241.46,241.36,241.445,1017700000.0
2007-05-24 06:30:00,241.44,241.48,241.43,241.48,728399999.0
2007-05-24 06:35:00,241.49,241.5,241.44,241.45,884899995.0
2007-05-24 06:40:00,241.46,241.47,241.425,241.43,771300001.0
2007-05-24 06:45:00,241.43,241.47,241.43,241.45,840100000.0
2007-05-24 06:50:00,241.44,241.48,241.43,241.47,553200001.0
2007-05-24 06:55:00,241.47,241.5,241.45,241.49,591700000.0
2007-05-24 07:00:00,241.49,241.49,241.427,241.484,915700007.0
2007-05-24 07:05:00,241.5,241.52,241.47,241.5,1137600001.0
2007-05-24 07:10:00,241.49,241.55,241.47,241.54,626400000.0
2007-05-24 07:15:00,241.54,241.57,241.53,241.55,1468600005.0
2007-05-24 07:20:00,241.55,241.55,241.51,241.54,322200000.0
2007-05-24 07:25:00,241.55,241.6,241.495,241.58,558199999.0
2007-05-24 07:30:00,241.58,241.61,241.532,241.6,655200000.0
2007-05-24 07:35:00,241.6,241.6,241.5,241.5,995399997.0
2007-05-24 07:40:00,241.53,241.53,241.52,241.53,996800000.0
2007-05-24 07:45:00,241.53,241.55,241.5,241.52,582199995.0
2007-05-24 07:50:00,241.52,241.57,241.5,241.54,1260199996.0
2007-05-24 07:55:00,241.55,241.59,241.53,241.58,1482600000.0
2007-05-24 08:00:00,241.58,241.58,241.49,241.49,2810099995.0
2007-05-24 08:05:00,241.49,241.51,241.45,241.455,2083000000.0
2007-05-24 08:10:00,241.45,241.49,241.44,241.47,1565600004.0
2007-05-24 08:15:00,241.47,241.49,241.44,241.45,1891599996.0
2007-05-24 08:20:00,241.45,241.48,241.4,241.46,3029000004.0
2007-05-24 08:25:00,241.45,241.56,241.41,241.53,3194899993.0
2007-05-24 08:30:00,241.53,241.56,241.39,241.45,4040200022.0
2007-05-24 08:35:00,241.45,241.51,241.385,241.415,5658800000.0
2007-05-24 08:40:00,241.42,241.44,241.2,241.23,5140400013.0
2007-05-24 08:45:00,241.23,241.42,241.23,241.37,4396300013.0
2007-05-24 08:50:00,241.37,241.51,241.35,241.49,3711400003.0
2007-05-24 08:55:00,241.49,241.5,241.365,241.38,3486300010.0
2007-05-24 09:00:00,241.38,241.48,241.34,241.42,5179800006.0
2007-05-24 09:05:00,241.42,241.5,241.4,241.47,3907999992.0
2007-05-24 09:10:00,241.47,241.51,241.43,241.44,1839000008.0
2007-05-24 09:15:00,241.44,241.44,241.36,241.405,3867500005.0
2007-05-24 09:20:00,241.41,241.46,241.37,241.415,1983700002.0
2007-05-24 09:25:00,241.42,241.46,241.27,241.3,3898500003.0
2007-05-24 09:30:00,241.3,241.35,241.26,241.28,2103799992.0
2007-05-24 09:35:00,241.29,241.35,241.23,241.335,5955000002.0
2007-05-24 09:40:00,241.33,241.43,241.26,241.27,5659000003.0
2007-05-24 09:45:00,241.27,241.3,241.11,241.16,6260900001.0
2007-05-24 09:50:00,241.17,241.2,241.09,241.18,6432299981.0
2007-05-24 09:55:00,241.16,241.16,241.06,241.09,5783600004.0
2007-05-24 10:00:00,241.08,241.14,240.86,240.86,5225320001.0
2007-05-24 10:05:00,240.86,240.95,240.78,240.91,5694700013.0
2007-05-24 10:10:00,240.91,240.96,240.9,240.94,4583599999.0
2007-05-24 10:15:00,240.94,241.04,240.93,241.03,3848399990.0
2007-05-24 10:20:00,241.025,241.26,241.025,241.2,5039499996.0
2007-05-24 10:25:00,241.21,241.325,241.17,241.28,5998999992.0
2007-05-24 10:30:00,241.28,241.28,241.17,241.17,3402500007.0
2007-05-24 10:35:00,241.17,241.31,241.165,241.28,2379500002.0
2007-05-24 10:40:00,241.28,241.28,241.085,241.1,3240400016.0
2007-05-24 10:45:00,241.1,241.15,241.06,241.09,3919900000.0
2007-05-24 10:50:00,241.1,241.11,241.07,241.1,2963000006.0
2007-05-24 10:55:00,241.1,241.165,241.09,241.165,2968499996.0
2007-05-24 11:00:00,241.16,241.19,241.125,241.15,2573200001.0
2007-05-24 11:05:00,241.15,241.18,240.81,240.89,7385299972.0
2007-05-24 11:10:00,240.89,240.905,240.75,240.76,7302199996.0
2007-05-24 11:15:00,240.76,240.84,240.72,240.79,5502099994.0
2007-05-24 11:20:00,240.79,240.91,240.77,240.91,5237499995.0
2007-05-24 11:25:00,240.91,241.02,240.91,240.94,4396399985.0
2007-05-24 11:30:00,240.94,241.0,240.88,240.9,3600999985.0
2007-05-24 11:35:00,240.91,240.92,240.82,240.86,3629600006.0
2007-05-24 11:40:00,240.86,240.86,240.75,240.81,5953799992.0
2007-05-24 11:45:00,240.81,240.88,240.79,240.85,4678299987.0
2007-05-24 11:50:00,240.85,240.94,240.85,240.87,3820599985.0
2007-05-24 11:55:00,240.87,240.91,240.82,240.88,4566499987.0
2007-05-24 12:00:00,240.87,240.93,240.84,240.87,3881499985.0
2007-05-24 12:05:00,240.87,240.94,240.87,240.9,1702700005.0
2007-05-24 12:10:00,240.9,240.94,240.84,240.86,3668399987.0
2007-05-24 12:15:00,240.86,240.92,240.84,240.87,2329599997.0
2007-05-24 12:20:00,240.87,240.95,240.85,240.93,4027699986.0
2007-05-24 12:25:00,240.93,240.93,240.86,240.87,2913399998.0
2007-05-24 12:30:00,240.89,240.94,240.86,240.89,2741600002.0
2007-05-24 12:35:00,240.9,240.9,240.83,240.85,2389500003.0
2007-05-24 12:40:00,240.85,240.87,240.775,240.79,2912599990.0
2007-05-24 12:45:00,240.8,240.88,240.79,240.79,4291599991.0
2007-05-24 12:50:00,240.8,241.02,240.8,240.95,3771399997.0
2007-05-24 12:55:00,240.95,241.04,240.95,241.02,3137299994.0
2007-05-24 13:00:00,241.02,241.04,240.98,241.04,2398000010.0
2007-05-24 13:05:00,241.05,241.14,241.02,241.11,3903399937.0
2007-05-24 13:10:00,241.12,241.2,241.1,241.19,3941499988.0
2007-05-24 13:15:00,241.2,241.33,241.16,241.27,5681999982.0
2007-05-24 13:20:00,241.26,241.26,241.19,241.225,3984700000.0
2007-05-24 13:25:00,241.23,241.25,241.21,241.235,1532300000.0
2007-05-24 13:30:00,241.24,241.26,241.2,241.21,1434100002.0
2007-05-24 13:35:00,241.215,241.22,241.1,241.13,5601000008.0
2007-05-24 13:40:00,241.13,241.15,241.07,241.15,3786500007.0
2007-05-24 13:45:00,241.15,241.24,241.15,241.23,2567299993.0
2007-05-24 13:50:00,241.23,241.25,241.205,241.225,968400003.0
2007-05-24 13:55:00,241.225,241.24,241.18,241.2,2002200004.0
2007-05-24 14:00:00,241.195,241.23,241.11,241.15,1547991798.0
2007-05-24 14:05:00,241.15,241.205,241.09,241.17,4554499993.0
2007-05-24 14:10:00,241.175,241.175,241.06,241.15,4223300003.0
2007-05-24 14:15:00,241.15,241.19,241.13,241.15,3554700011.0
2007-05-24 14:20:00,241.16,241.22,241.125,241.17,4768599987.0
2007-05-24 14:25:00,241.17,241.23,241.125,241.17,3821700012.0
2007-05-24 14:30:00,241.18,241.285,241.05,241.1,4699100000.0
2007-05-24 14:35:00,241.1,241.11,241.06,241.09,4692999995.0
2007-05-24 14:40:00,241.09,241.16,241.055,241.16,5766099991.0
2007-05-24 14:45:00,241.14,241.295,241.14,241.27,6726399977.0
2007-05-24 14:50:00,241.27,241.28,241.135,241.15,3731999986.0
2007-05-24 14:55:00,241.15,241.22,241.1,241.13,6052399971.0
2007-05-24 15:00:00,241.13,241.18,241.12,241.14,3730599987.0
2007-05-24 15:05:00,241.14,241.18,241.12,241.14,3494099984.0
2007-05-24 15:10:00,241.14,241.2,241.125,241.15,3748399996.0
2007-05-24 15:15:00,241.16,241.28,241.15,241.275,7743099985.0
2007-05-24 15:20:00,241.27,241.42,241.26,241.345,6557299984.0
2007-05-24 15:25:00,241.345,241.37,241.29,241.32,5771099985.0
2007-05-24 15:30:00,241.32,241.34,241.22,241.22,5923399997.0
2007-05-24 15:35:00,241.22,241.28,241.14,241.16,4637799995.0
2007-05-24 15:40:00,241.14,241.2,241.11,241.14,6450299978.0
2007-05-24 15:45:00,241.15,241.16,241.05,241.14,4643200016.0
2007-05-24 15:50:00,241.14,241.25,241.14,241.21,5812999992.0
2007-05-24 15:55:00,241.2,241.22,241.15,241.2,6722099987.0
2007-05-24 16:00:00,241.22,241.53,241.11,241.46,4209600001.0
2007-05-24 16:05:00,241.47,241.54,241.37,241.41,6603500009.0
2007-05-24 16:10:00,241.42,241.43,241.34,241.37,6596700001.0
2007-05-24 16:15:00,241.37,241.43,241.3,241.4,5980899990.0
2007-05-24 16:20:00,241.4,241.43,241.27,241.33,7798900027.0
2007-05-24 16:25:00,241.33,241.33,241.26,241.28,5735399996.0
2007-05-24 16:30:00,241.28,241.33,241.26,241.28,8259200009.0
2007-05-24 16:35:00,241.28,241.35,241.24,241.29,8684600004.0
2007-05-24 16:40:00,241.3,241.32,241.18,241.19,7693700006.0
2007-05-24 16:45:00,241.18,241.18,241.08,241.14,5442099990.0
2007-05-24 16:50:00,241.14,241.17,241.07,241.11,6962599992.0
2007-05-24 16:55:00,241.11,241.135,240.99,241.07,6962999992.0
2007-05-24 17:00:00,241.06,241.25,241.035,241.19,8263200011.0
2007-05-24 17:05:00,241.19,241.25,241.13,241.24,5700699985.0
2007-05-24 17:10:00,241.24,241.27,241.12,241.15,7928699996.0
2007-05-24 17:15:00,241.15,241.16,241.01,241.01,5937500010.0
2007-05-24 17:20:00,241.0,241.01,240.92,241.01,5533400012.0
2007-05-24 17:25:00,241.01,241.01,240.86,240.96,6273200000.0
2007-05-24 17:30:00,240.955,241.01,240.94,240.985,5453199997.0
2007-05-24 17:35:00,240.985,241.11,240.96,241.01,7609500027.0
2007-05-24 17:40:00,241.01,241.03,240.82,240.905,6327200031.0
2007-05-24 17:45:00,240.91,240.96,240.88,240.95,5159300009.0
2007-05-24 17:50:00,240.96,241.1,240.96,241.01,3528700003.0
2007-05-24 17:55:00,241.01,241.11,240.99,241.105,2068799996.0
2007-05-24 18:00:00,241.11,241.21,241.06,241.18,4705699991.0
2007-05-24 18:05:00,241.19,241.21,241.11,241.2,3968899999.0
2007-05-24 18:10:00,241.2,241.22,241.1,241.12,3347100001.0
2007-05-24 18:15:00,241.11,241.215,241.09,241.15,4079300013.0
2007-05-24 18:20:00,241.15,241.16,240.97,241.06,4067600000.0
2007-05-24 18:25:00,241.07,241.1,241.02,241.04,2601300008.0
2007-05-24 18:30:00,241.04,241.04,240.93,240.95,2631599997.0
2007-05-24 18:35:00,240.95,240.95,240.83,240.91,2596599998.0
2007-05-24 18:40:00,240.91,240.97,240.86,240.9,2077199997.0
2007-05-24 18:45:00,240.9,240.96,240.89,240.94,736200001.0
2007-05-24 18:50:00,240.95,240.95,240.9,240.92,865500000.0
2007-05-24 18:55:00,240.92,241.0,240.89,240.955,2154099999.0
2007-05-24 19:00:00,240.96,241.04,240.95,241.03,955299997.0
2007-05-24 19:05:00,241.02,241.03,240.92,240.92,1409800003.0
2007-05-24 19:10:00,240.92,240.98,240.9,240.94,1868599992.0
2007-05-24 19:15:00,240.94,241.02,240.94,241.0,1650199995.0
2007-05-24 19:20:00,241.0,241.03,240.96,241.03,2374700003.0
2007-05-24 19:25:00,241.03,241.04,240.97,241.01,2964199995.0
2007-05-24 19:30:00,241.01,241.04,240.932,241.04,2097599995.0
2007-05-24 19:35:00,241.04,241.04,240.99,241.02,1088700001.0
2007-05-24 19:40:00,241.03,241.03,241.0,241.02,1454800000.0
2007-05-24 19:45:00,241.02,241.12,241.0,241.1,3223099995.0
2007-05-24 19:50:00,241.1,241.14,241.085,241.12,1760600008.0
2007-05-24 19:55:00,241.12,241.16,241.09,241.11,2083399998.0
2007-05-24 20:00:00,241.11,241.16,241.1,241.15,2466999998.0
2007-05-24 20:05:00,241.16,241.16,241.05,241.07,1280900003.0
2007-05-24 20:10:00,241.07,241.13,241.06,241.06,1526399999.0
2007-05-24 20:15:00,241.06,241.11,241.01,241.03,3038700004.0
2007-05-24 20:20:00,241.03,241.08,241.01,241.04,1606100002.0
2007-05-24 20:25:00,241.045,241.13,241.03,241.08,1726300004.0
2007-05-24 20:30:00,241.08,241.12,241.06,241.11,2129900003.0
2007-05-24 20:35:00,241.11,241.14,240.99,241.03,3312600009.0
2007-05-24 20:40:00,241.03,241.08,240.99,241.04,2659699996.0
2007-05-24 20:45:00,241.04,241.06,240.98,241.06,2129800003.0
2007-05-24 20:50:00,241.06,241.08,241.01,241.04,2867399997.0
2007-05-24 20:55:00,241.04,241.09,241.03,241.06,3012899999.0
2007-05-24 21:00:00,241.07,241.08,241.04,241.07,656399999.0
2007-05-24 21:05:00,241.07,241.15,241.03,241.13,1158400000.0
2007-05-24 21:10:00,241.13,241.13,241.09,241.12,717800000.0
2007-05-24 21:15:00,241.12,241.165,241.1,241.12,1226700003.0
2007-05-24 21:20:00,241.13,241.13,241.05,241.07,1425099998.0
2007-05-24 21:25:00,241.07,241.09,240.97,241.005,1498000001.0
2007-05-24 21:30:00,241.0,241.025,240.955,240.96,2744300000.0
2007-05-24 21:35:00,240.96,240.98,240.85,240.88,2969399985.0
2007-05-24 21:40:00,240.88,240.94,240.85,240.92,2544600004.0
2007-05-24 21:45:00,240.92,240.95,240.87,240.92,3233999997.0
2007-05-24 21:50:00,240.91,240.98,240.84,240.84,3158099995.0
2007-05-24 21:55:00,240.84,240.91,240.79,240.91,1867099995.0
2007-05-24 22:00:00,240.9,240.96,240.89,240.95,965100000.0
2007-05-24 22:05:00,240.94,240.98,240.9,240.91,834700000.0
2007-05-24 22:10:00,240.91,240.92,240.89,240.92,403500001.0
2007-05-24 22:15:00,240.92,240.92,240.86,240.9,439900000.0
2007-05-24 22:20:00,240.89,240.92,240.83,240.88,1095099999.0
2007-05-24 22:25:00,240.88,240.915,240.84,240.865,1918599992.0
2007-05-24 22:30:00,240.865,240.895,240.86,240.895,643100002.0
2007-05-24 22:35:00,240.847,240.945,240.842,240.905,1052799996.0
2007-05-24 22:40:00,240.905,240.905,240.88,240.88,1003999989.0
2007-05-24 22:45:00,240.88,240.9,240.85,240.88,1300099995.0
2007-05-24 22:50:00,240.89,240.89,240.855,240.865,1810900002.0
2007-05-24 22:55:00,240.87,240.91,240.86,240.9,1320799993.0
2007-05-24 23:00:00,240.9,240.91,240.83,240.85,1055800002.0
2007-05-24 23:05:00,240.85,240.87,240.84,240.87,380400000.0
2007-05-24 23:10:00,240.84,240.86,240.82,240.84,600000000.0
2007-05-24 23:15:00,240.84,240.84,240.795,240.8,391000001.0
2007-05-24 23:20:00,240.792,240.835,240.769,240.82,496499998.0
2007-05-24 23:25:00,240.82,240.83,240.81,240.83,179900000.0
2007-05-24 23:30:00,240.83,240.84,240.815,240.835,344800000.0
2007-05-24 23:35:00,240.84,240.88,240.785,240.88,687100002.0
2007-05-24 23:40:00,240.88,240.94,240.85,240.93,705200002.0
2007-05-24 23:45:00,240.94,240.96,240.92,240.945,560500000.0
2007-05-24 23:50:00,240.971,240.973,240.91,240.95,351400000.0
2007-05-24 23:55:00,240.945,240.979,240.915,240.93,836700000.0
2007-05-25 00:00:00,240.93,240.95,240.87,240.91,644400005.0
2007-05-25 00:05:00,240.91,240.923,240.84,240.918,246875000.0
2007-05-25 00:10:00,240.93,240.935,240.82,240.91,506600000.0
2007-05-25 00:15:00,240.91,240.92,240.86,240.87,615200000.0
2007-05-25 00:20:00,240.87,240.88,240.795,240.83,418400000.0
2007-05-25 00:25:00,240.83,240.84,240.756,240.78,459800000.0
2007-05-25 00:30:00,240.785,240.81,240.76,240.8,618000000.0
2007-05-25 00:35:00,240.8,240.845,240.79,240.845,176400000.0
2007-05-25 00:40:00,240.845,240.94,240.845,240.9,172000000.0
2007-05-25 00:45:00,240.91,240.975,240.88,240.9,544700000.0
2007-05-25 00:50:00,240.885,240.9,240.777,240.79,801200001.0
2007-05-25 00:55:00,240.83,240.94,240.83,240.87,403599999.0
2007-05-25 01:00:00,240.875,240.915,240.86,240.885,406800000.0
2007-05-25 01:05:00,240.885,240.885,240.84,240.84,620300000.0
2007-05-25 01:10:00,240.85,240.87,240.76,240.8,1151200000.0
2007-05-25 01:15:00,240.8,240.91,240.8,240.9,943000000.0
2007-05-25 01:20:00,240.9,240.945,240.85,240.94,769600000.0
2007-05-25 01:25:00,240.94,241.0,240.92,240.94,794700000.0
2007-05-25 01:30:00,240.94,241.12,240.84,240.875,3296400003.0
2007-05-25 01:35:00,240.87,240.87,240.45,240.54,2315499997.0
2007-05-25 01:40:00,240.54,240.6,240.42,240.53,3283600000.0
2007-05-25 01:45:00,240.53,240.6,240.48,240.58,2117599988.0
2007-05-25 01:50:00,240.58,240.65,240.51,240.63,2619000002.0
2007-05-25 01:55:00,240.63,240.74,240.61,240.72,1145699997.0
2007-05-25 02:00:00,240.73,240.76,240.66,240.68,3190400014.0
2007-05-25 02:05:00,240.68,240.69,240.63,240.67,1603000000.0
2007-05-25 02:10:00,240.67,240.69,240.65,240.65,927700000.0
2007-05-25 02:15:00,240.65,240.68,240.62,240.67,1354699997.0
2007-05-25 02:20:00,240.67,240.69,240.52,240.565,1844100004.0
2007-05-25 02:25:00,240.57,240.58,240.49,240.55,2091400000.0
2007-05-25 02:30:00,240.55,240.56,240.46,240.5,2034099990.0
2007-05-25 02:35:00,240.5,240.5,240.245,240.27,3569199996.0
2007-05-25 02:40:00,240.27,240.4,240.245,240.36,3474799999.0
2007-05-25 02:45:00,240.36,240.4,240.26,240.33,3434699994.0
2007-05-25 02:50:00,240.33,240.35,240.3,240.31,1925299997.0
2007-05-25 02:55:00,240.3,240.47,240.3,240.38,4028000005.0
2007-05-25 03:00:00,240.38,240.4,240.18,240.18,2672300000.0
2007-05-25 03:05:00,240.18,240.19,239.91,239.92,4002699998.0
2007-05-25 03:10:00,239.92,239.95,239.68,239.68,5242800002.0
2007-05-25 03:15:00,239.68,239.85,239.67,239.84,4641500001.0
2007-05-25 03:20:00,239.84,239.87,239.78,239.84,3235099997.0
2007-05-25 03:25:00,239.84,239.97,239.79,239.94,3047299994.0
2007-05-25 03:30:00,239.94,240.04,239.91,240.02,2678500000.0
2007-05-25 03:35:00,240.02,240.04,239.95,240.01,2801299987.0
2007-05-25 03:40:00,240.01,240.04,239.95,239.955,2164599996.0
2007-05-25 03:45:00,239.96,240.04,239.885,239.92,2313699997.0
2007-05-25 03:50:00,239.93,240.07,239.92,240.03,2226700002.0
2007-05-25 03:55:00,240.03,240.11,240.02,240.08,1620500001.0
2007-05-25 04:00:00,240.08,240.13,240.05,240.09,1642800007.0
2007-05-25 04:05:00,240.09,240.28,240.08,240.25,1375000001.0
2007-05-25 04:10:00,240.25,240.33,240.23,240.27,605600000.0
2007-05-25 04:15:00,240.27,240.36,240.27,240.34,2081299999.0
2007-05-25 04:20:00,240.34,240.43,240.33,240.43,1897900007.0
2007-05-25 04:25:00,240.44,240.44,240.32,240.36,1370800000.0
2007-05-25 04:30:00,240.36,240.43,240.34,240.38,1438199998.0
2007-05-25 04:35:00,240.38,240.46,240.36,240.41,950000000.0
2007-05-25 04:40:00,240.41,240.43,240.32,240.33,1181399997.0
2007-05-25 04:45:00,240.34,240.37,240.32,240.35,1145799999.0
2007-05-25 04:50:00,240.35,240.37,240.32,240.36,877500000.0
2007-05-25 04:55:00,240.36,240.38,240.355,240.36,450299999.0
2007-05-25 05:00:00,240.37,240.45,240.36,240.45,539500000.0
2007-05-25 05:05:00,240.44,240.47,240.41,240.41,690099999.0
2007-05-25 05:10:00,240.41,240.47,240.38,240.41,1619700004.0
2007-05-25 05:15:00,240.41,240.44,240.36,240.405,1177499997.0
2007-05-25 05:20:00,240.41,240.45,240.39,240.43,1310900001.0
2007-05-25 05:25:00,240.44,240.45,240.365,240.38,1168200001.0
2007-05-25 05:30:00,240.38,240.41,240.38,240.4,378200000.0
2007-05-25 05:35:00,240.4,240.43,240.369,240.385,447500001.0
2007-05-25 05:40:00,240.405,240.41,240.36,240.39,1108599995.0
2007-05-25 05:45:00,240.39,240.48,240.38,240.46,1007100000.0
2007-05-25 05:50:00,240.46,240.51,240.44,240.45,1255200005.0
2007-05-25 05:55:00,240.46,240.48,240.45,240.45,737600002.0
2007-05-25 06:00:00,240.45,240.47,240.4,240.42,790100000.0
2007-05-25 06:05:00,240.42,240.44,240.35,240.4,2209100003.0
2007-05-25 06:10:00,240.4,240.47,240.38,240.43,1214099999.0
2007-05-25 06:15:00,240.43,240.43,240.34,240.36,1031800009.0
2007-05-25 06:20:00,240.35,240.415,240.33,240.38,2944799996.0
2007-05-25 06:25:00,240.37,240.43,240.33,240.39,2972699991.0
2007-05-25 06:30:00,240.4,240.46,240.39,240.43,1212199996.0
2007-05-25 06:35:00,240.43,240.47,240.42,240.45,1671500003.0
2007-05-25 06:40:00,240.46,240.53,240.45,240.49,786099999.0
2007-05-25 06:45:00,240.49,240.5,240.45,240.5,1003200000.0
2007-05-25 06:50:00,240.5,240.51,240.45,240.46,690000000.0
2007-05-25 06:55:00,240.46,240.48,240.43,240.465,542200000.0
2007-05-25 07:00:00,240.465,240.52,240.46,240.515,433300000.0
2007-05-25 07:05:00,240.52,240.53,240.48,240.52,1212500000.0
2007-05-25 07:10:00,240.52,240.56,240.5,240.53,686400000.0
2007-05-25 07:15:00,240.54,240.59,240.53,240.56,507250000.0
2007-05-25 07:20:00,240.55,240.74,240.55,240.69,2499575002.0
2007-05-25 07:25:00,240.69,240.7,240.62,240.68,2392699995.0
2007-05-25 07:30:00,240.69,240.77,240.68,240.74,3441300004.0
2007-05-25 07:35:00,240.74,240.74,240.61,240.67,2255899999.0
2007-05-25 07:40:00,240.67,240.72,240.65,240.71,2629699995.0
2007-05-25 07:45:00,240.71,240.725,240.65,240.72,2220799997.0
2007-05-25 07:50:00,240.72,240.72,240.64,240.69,1943199993.0
2007-05-25 07:55:00,240.69,240.73,240.65,240.65,1697399999.0
2007-05-25 08:00:00,240.65,240.79,240.611,240.785,853300002.0
2007-05-25 08:05:00,240.78,240.85,240.71,240.765,2819199992.0
2007-05-25 08:10:00,240.743,240.79,240.635,240.77,1923800006.0
2007-05-25 08:15:00,240.77,240.78,240.7,240.78,1495599999.0
2007-05-25 08:20:00,240.82,240.89,240.77,240.88,934400000.0
2007-05-25 08:25:00,240.88,241.06,240.84,241.04,1673000003.0
2007-05-25 08:30:00,241.04,241.13,241.03,241.085,1365500007.0
2007-05-25 08:35:00,241.09,241.12,240.98,241.09,1829399998.0
2007-05-25 08:40:00,241.09,241.15,241.03,241.12,1571500005.0
2007-05-25 08:45:00,241.14,241.29,241.11,241.18,1381899999.0
2007-05-25 08:50:00,241.18,241.21,241.1,241.21,2264700000.0
2007-05-25 08:55:00,241.21,241.26,241.16,241.21,2140500002.0
2007-05-25 09:00:00,241.21,241.39,241.21,241.27,1135500005.0
2007-05-25 09:05:00,241.265,241.3,241.11,241.12,2602999993.0
2007-05-25 09:10:00,241.11,241.18,241.1,241.17,2474900001.0
2007-05-25 09:15:00,241.17,241.18,241.09,241.135,2128700005.0
2007-05-25 09:20:00,241.15,241.16,241.04,241.07,2155200004.0
2007-05-25 09:25:00,241.07,241.13,240.9,241.1,2245200009.0
2007-05-25 09:30:00,241.1,241.17,241.075,241.12,1471299997.0
2007-05-25 09:35:00,241.12,241.21,241.08,241.2,1162600001.0
2007-05-25 09:40:00,241.2,241.29,241.09,241.11,2287800006.0
2007-05-25 09:45:00,241.11,241.14,241.02,241.075,1406400004.0
2007-05-25 09:50:00,241.08,241.11,240.96,241.01,1208400000.0
2007-05-25 09:55:00,241.01,241.03,240.88,240.9,948800001.0
2007-05-25 10:00:00,240.89,240.94,240.83,240.83,1377800001.0
2007-05-25 10:05:00,240.83,240.84,240.7,240.74,1171900002.0
2007-05-25 10:10:00,240.74,240.75,240.65,240.71,1396900004.0
2007-05-25 10:15:00,240.71,240.83,240.71,240.74,1601800003.0
2007-05-25 10:20:00,240.74,240.78,240.72,240.75,2581200002.0
2007-05-25 10:25:00,240.75,240.79,240.7,240.735,1942999994.0
2007-05-25 10:30:00,240.75,240.89,240.73,240.84,1336700003.0
2007-05-25 10:35:00,240.84,240.98,240.82,240.895,2499400016.0
2007-05-25 10:40:00,240.88,241.0,240.85,240.99,1848425001.0
2007-05-25 10:45:00,241.0,241.14,240.96,241.13,3217436697.0
2007-05-25 10:50:00,241.13,241.15,240.98,241.03,1776400009.0
2007-05-25 10:55:00,241.05,241.05,240.91,240.95,1854200006.0
2007-05-25 11:00:00,240.93,240.98,240.87,240.97,2834199983.0
2007-05-25 11:05:00,240.97,241.05,240.95,240.99,831849999.0
2007-05-25 11:10:00,240.99,241.06,240.98,241.05,735025003.0
2007-05-25 11:15:00,241.05,241.08,241.04,241.07,92137500.0
2007-05-25 11:20:00,241.06,241.13,241.06,241.12,499087500.0
2007-05-25 11:25:00,241.13,241.15,241.08,241.09,694699998.0
2007-05-25 11:30:00,241.09,241.29,241.08,241.17,433412506.0
2007-05-25 11:35:00,241.2,241.22,241.06,241.17,1022750009.0
2007-05-25 11:40:00,241.17,241.17,241.11,241.11,293200001.0
2007-05-25 11:45:00,241.11,241.14,241.05,241.05,825000003.0
2007-05-25 11:50:00,241.05,241.1,241.03,241.08,551300003.0
2007-05-25 11:55:00,241.08,241.09,241.04,241.07,383500001.0
2007-05-25 12:00:00,241.07,241.14,241.07,241.13,116900000.0
2007-05-25 12:05:00,241.13,241.14,241.11,241.13,126200000.0
2007-05-25 12:10:00,241.12,241.16,241.06,241.07,1254500001.0
2007-05-25 12:15:00,241.07,241.11,241.03,241.11,705900003.0
2007-05-25 12:20:00,241.09,241.12,241.07,241.095,1016300001.0
2007-05-25 12:25:00,241.08,241.11,241.03,241.07,764200007.0
2007-05-25 12:30:00,241.065,241.19,241.06,241.19,975200006.0
2007-05-25 12:35:00,241.19,241.22,241.11,241.12,567800000.0
2007-05-25 12:40:00,241.12,241.15,241.09,241.1,914099998.0
2007-05-25 12:45:00,241.09,241.14,241.08,241.09,669899996.0
2007-05-25 12:50:00,241.09,241.39,241.06,241.37,1539225001.0
2007-05-25 12:55:00,241.37,241.68,241.34,241.535,2177775003.0
2007-05-25 13:00:00,241.55,241.59,241.44,241.48,3692900019.0
2007-05-25 13:05:00,241.49,241.56,241.415,241.46,2651000008.0
2007-05-25 13:10:00,241.44,241.48,241.38,241.41,313400000.0
2007-05-25 13:15:00,241.41,241.44,241.38,241.43,301100000.0
2007-05-25 13:20:00,241.43,241.5,241.43,241.47,356100001.0
2007-05-25 13:25:00,241.47,241.5,241.44,241.47,481300000.0
2007-05-25 13:30:00,241.475,241.55,241.455,241.5,805100006.0
2007-05-25 13:35:00,241.5,241.55,241.47,241.55,407200000.0
2007-05-25 13:40:00,241.55,241.61,241.46,241.5,509199998.0
2007-05-25 13:45:00,241.5,241.5,241.37,241.38,214100000.0
2007-05-25 13:50:00,241.38,241.4,241.37,241.37,96500000.0
2007-05-25 13:55:00,241.37,241.38,241.31,241.32,238700000.0
2007-05-25 14:00:00,241.33,241.39,241.29,241.38,704399998.0
2007-05-25 14:05:00,241.4,241.44,241.36,241.41,337700000.0
2007-05-25 14:10:00,241.4,241.46,241.31,241.31,479800001.0
2007-05-25 14:15:00,241.31,241.31,241.21,241.27,745300001.0
2007-05-25 14:20:00,241.27,241.37,241.23,241.33,889900005.0
2007-05-25 14:25:00,241.32,241.38,241.28,241.32,1173600004.0
2007-05-25 14:30:00,241.31,241.39,241.28,241.29,997399999.0
2007-05-25 14:35:00,241.29,241.3,241.25,241.29,632100002.0
2007-05-25 14:40:00,241.29,241.32,241.26,241.26,830400000.0
2007-05-25 14:45:00,241.26,241.29,241.21,241.29,1129999998.0
2007-05-25 14:50:00,241.29,241.37,241.27,241.29,1093199999.0
2007-05-25 14:55:00,241.29,241.38,241.25,241.28,1179299999.0
2007-05-25 15:00:00,241.26,241.32,241.23,241.25,984300002.0
2007-05-25 15:05:00,241.25,241.28,241.21,241.26,822262500.0
2007-05-25 15:10:00,241.26,241.26,241.2,241.25,314071145.0
2007-05-25 15:15:00,241.26,241.27,241.21,241.23,217100000.0
2007-05-25 15:20:00,241.23,241.23,241.15,241.23,384600000.0
2007-05-25 15:25:00,241.23,241.28,241.19,241.26,284507120.0
2007-05-25 15:30:00,241.26,241.26,241.18,241.24,513100002.0
2007-05-25 15:35:00,241.24,241.28,241.2,241.24,908800006.0
2007-05-25 15:40:00,241.24,241.25,241.18,241.24,1127800000.0
2007-05-25 15:45:00,241.24,241.26,241.205,241.22,890800002.0
2007-05-25 15:50:00,241.23,241.29,241.22,241.22,716400001.0
2007-05-25 15:55:00,241.22,241.28,241.2,241.22,925200001.0
2007-05-25 16:00:00,241.23,241.31,241.22,241.29,1707299997.0
2007-05-25 16:05:00,241.29,241.4,241.25,241.37,2811700003.0
2007-05-25 16:10:00,241.37,241.48,241.35,241.43,2247150000.0
2007-05-25 16:15:00,241.43,241.52,241.38,241.43,3791899998.0
2007-05-25 16:20:00,241.43,241.47,241.39,241.42,3669300000.0
2007-05-25 16:25:00,241.405,241.47,241.365,241.45,3630199997.0
2007-05-25 16:30:00,241.46,241.49,241.34,241.385,2603599994.0
2007-05-25 16:35:00,241.385,241.41,241.36,241.39,2147312496.0
2007-05-25 16:40:00,241.39,241.45,241.38,241.42,1949000011.0
2007-05-25 16:45:00,241.41,241.45,241.35,241.36,2600500005.0
2007-05-25 16:50:00,241.365,241.45,241.35,241.43,2807600003.0
2007-05-25 16:55:00,241.45,241.5,241.38,241.39,2158799999.0
2007-05-25 17:00:00,241.4,241.58,241.385,241.54,1825099996.0
2007-05-25 17:05:00,241.54,241.56,241.44,241.47,518100000.0
2007-05-25 17:10:00,241.47,241.51,241.45,241.49,353300000.0
2007-05-25 17:15:00,241.49,241.53,241.45,241.51,638699995.0
2007-05-25 17:20:00,241.51,241.54,241.45,241.47,586400000.0
2007-05-25 17:25:00,241.47,241.49,241.42,241.43,323699999.0
2007-05-25 17:30:00,241.44,241.53,241.4,241.53,982700002.0
2007-05-25 17:35:00,241.53,241.56,241.49,241.49,731000000.0
2007-05-25 17:40:00,241.49,241.53,241.45,241.49,557500000.0
2007-05-25 17:45:00,241.51,241.55,241.47,241.53,257500000.0
2007-05-25 17:50:00,241.52,241.55,241.49,241.51,276300000.0
2007-05-25 17:55:00,241.51,241.57,241.48,241.51,316900000.0
2007-05-25 18:00:00,241.51,241.54,241.47,241.53,232300000.0
2007-05-25 18:05:00,241.53,241.56,241.5,241.56,236200000.0
2007-05-25 18:10:00,241.54,241.56,241.505,241.53,227700000.0
2007-05-25 18:15:00,241.53,241.55,241.44,241.5,482400000.0
2007-05-25 18:20:00,241.5,241.55,241.5,241.52,363900001.0
2007-05-25 18:25:00,241.54,241.56,241.47,241.49,354400000.0
2007-05-25 18:30:00,241.49,241.5,241.44,241.49,345800000.0
2007-05-25 18:35:00,241.49,241.53,241.465,241.49,354700001.0
2007-05-25 18:40:00,241.51,241.53,241.47,241.51,266900000.0
2007-05-25 18:45:00,241.52,241.54,241.5,241.5,329600000.0
2007-05-25 18:50:00,241.49,241.54,241.48,241.53,445300000.0
2007-05-25 18:55:00,241.54,241.58,241.5,241.54,1033500000.0
2007-05-25 19:00:00,241.54,241.56,241.5,241.53,575500000.0
2007-05-25 19:05:00,241.52,241.55,241.51,241.55,536700000.0
2007-05-25 19:10:00,241.55,241.57,241.53,241.57,467200000.0
2007-05-25 19:15:00,241.57,241.59,241.53,241.55,983800000.0
2007-05-25 19:20:00,241.55,241.62,241.55,241.58,674500000.0
2007-05-25 19:25:00,241.57,241.62,241.57,241.6,423900000.0
2007-05-25 19:30:00,241.6,241.63,241.57,241.61,516100000.0
2007-05-25 19:35:00,241.61,241.63,241.58,241.6,577100000.0
2007-05-25 19:40:00,241.6,241.64,241.57,241.63,380000000.0
2007-05-25 19:45:00,241.65,241.65,241.59,241.61,589500000.0
2007-05-25 19:50:00,241.61,241.65,241.567,241.59,952200000.0
2007-05-25 19:55:00,241.59,241.6,241.55,241.57,687000000.0
2007-05-25 20:00:00,241.57,241.58,241.53,241.58,84500000.0
2007-05-25 20:05:00,241.58,241.65,241.53,241.64,260300000.0
2007-05-25 20:10:00,241.62,241.66,241.62,241.65,147700000.0
2007-05-25 20:15:00,241.65,241.65,241.548,241.63,249700000.0
2007-05-25 20:20:00,241.63,241.63,241.6,241.62,27900000.0
2007-05-25 20:25:00,241.62,241.62,241.57,241.57,260900003.0
2007-05-25 20:30:00,241.58,241.6,241.555,241.58,387699994.0
2007-05-25 20:35:00,241.59,241.6,241.575,241.58,419800000.0
2007-05-25 20:40:00,241.58,241.58,241.56,241.57,1138600002.0
2007-05-25 20:45:00,241.57,241.595,241.55,241.59,1803499953.0
2007-05-25 20:50:00,241.59,241.62,241.59,241.59,406400000.0
2007-05-25 20:55:00,241.59,241.62,241.54,241.54,618299997.0
2007-05-25 21:00:00,241.54,241.54,241.475,241.475,1231700004.0
2007-05-25 21:05:00,241.48,241.57,241.48,241.54,1824300002.0
2007-05-25 21:10:00,241.53,241.57,241.5,241.51,466000000.0
2007-05-25 21:15:00,241.51,241.52,241.48,241.5,989300000.0
2007-05-25 21:20:00,241.5,241.52,241.495,241.52,397199998.0
2007-05-25 21:25:00,241.52,241.55,241.5,241.5,1027399991.0
2007-05-25 21:30:00,241.525,241.535,241.49,241.52,762300000.0
2007-05-25 21:35:00,241.52,241.55,241.49,241.52,573900000.0
2007-05-25 21:40:00,241.52,241.59,241.51,241.59,498300000.0
2007-05-25 21:45:00,241.59,241.625,241.57,241.57,1535699972.0
2007-05-25 21:50:00,241.57,241.585,241.53,241.57,1588499995.0
2007-05-25 21:55:00,241.58,241.58,241.5,241.52,1675599992.0
2007-05-25 22:00:00,241.52,241.53,241.46,241.47,972300004.0
2007-05-25 22:05:00,241.48,241.58,241.465,241.58,847000000.0
2007-05-25 22:10:00,241.58,241.58,241.555,241.555,349600000.0
2007-05-25 22:15:00,241.55,241.555,241.51,241.535,454700000.0
2007-05-25 22:20:00,241.53,241.65,241.51,241.605,618400000.0
2007-05-25 22:25:00,241.6,241.77,241.57,241.77,1568300000.0
2007-05-25 22:30:00,241.76,241.79,241.58,241.58,1200700000.0
2007-05-25 22:35:00,241.58,241.64,241.58,241.64,352400000.0
2007-05-25 22:40:00,241.64,241.64,241.56,241.61,282200000.0
2007-05-25 22:45:00,241.62,241.62,241.49,241.49,888300000.0
2007-05-25 22:50:00,241.51,241.53,241.445,241.5,654600000.0
2007-05-25 22:55:00,241.5,241.61,241.49,241.53,447000000.0
2007-05-27 23:00:00,241.45,241.52,241.425,241.437,516599998.0
2007-05-27 23:05:00,241.435,241.457,241.403,241.403,700500000.0
2007-05-27 23:10:00,241.2,241.46,241.2,241.4,1047200001.0
2007-05-27 23:15:00,241.45,241.47,241.403,241.45,275400000.0
2007-05-27 23:20:00,241.46,241.47,241.388,241.41,121100000.0
2007-05-27 23:25:00,241.466,241.466,241.376,241.432,622900000.0
2007-05-27 23:30:00,241.42,241.472,241.417,241.467,409400000.0
2007-05-27 23:35:00,241.464,241.469,241.44,241.44,123600000.0
2007-05-27 23:40:00,241.44,241.49,241.395,241.46,346400000.0
2007-05-27 23:45:00,241.46,241.56,241.46,241.56,468099999.0
2007-05-27 23:50:00,241.56,241.57,241.48,241.5,233400000.0
2007-05-27 23:55:00,241.49,241.49,241.41,241.41,281100000.0
2007-05-28 00:00:00,241.39,241.45,241.39,241.42,339700000.0
2007-05-28 00:05:00,241.41,241.52,241.41,241.48,373100000.0
2007-05-28 00:10:00,241.48,241.52,241.42,241.5,1235600005.0
2007-05-28 00:15:00,241.5,241.52,241.48,241.5,278400000.0
2007-05-28 00:20:00,241.48,241.54,241.48,241.52,192400000.0
2007-05-28 00:25:00,241.52,241.54,241.48,241.48,316100000.0
2007-05-28 00:30:00,241.49,241.52,241.47,241.52,111300000.0
2007-05-28 00:35:00,241.51,241.52,241.49,241.52,51900000.0
2007-05-28 00:40:00,241.51,241.57,241.46,241.51,345500000.0
2007-05-28 00:45:00,241.5,241.59,241.47,241.54,282100000.0
2007-05-28 00:50:00,241.54,241.58,241.44,241.465,680600000.0
2007-05-28 00:55:00,241.52,241.57,241.5,241.53,324299999.0
2007-05-28 01:00:00,241.53,241.57,241.52,241.57,285300000.0
2007-05-28 01:05:00,241.57,241.65,241.57,241.59,416899996.0
2007-05-28 01:10:00,241.6,241.62,241.52,241.56,423400000.0
2007-05-28 01:15:00,241.557,241.58,241.525,241.56,609399999.0
2007-05-28 01:20:00,241.51,241.57,241.51,241.56,168850000.0
2007-05-28 01:25:00,241.56,241.58,241.54,241.55,328400000.0
2007-05-28 01:30:00,241.55,241.59,241.51,241.53,189400000.0
2007-05-28 01:35:00,241.492,241.59,241.48,241.55,1058100007.0
2007-05-28 01:40:00,241.57,241.61,241.54,241.59,914000012.0
2007-05-28 01:45:00,241.59,241.61,241.539,241.59,506500000.0
2007-05-28 01:50:00,241.564,241.59,241.534,241.57,438800000.0
2007-05-28 01:55:00,241.59,241.59,241.52,241.55,504000001.0
2007-05-28 02:00:00,241.55,241.58,241.48,241.52,906699997.0
2007-05-28 02:05:00,241.52,241.54,241.48,241.53,528599999.0
2007-05-28 02:10:00,241.53,241.53,241.47,241.47,896799999.0
2007-05-28 02:15:00,241.47,241.48,241.42,241.45,1630500000.0
2007-05-28 02:20:00,241.45,241.47,241.44,241.45,582500001.0
2007-05-28 02:25:00,241.47,241.47,241.42,241.43,555000001.0
2007-05-28 02:30:00,241.43,241.49,241.43,241.46,670300003.0
2007-05-28 02:35:00,241.443,241.48,241.411,241.439,355800003.0
2007-05-28 02:40:00,241.48,241.51,241.43,241.47,577800000.0
2007-05-28 02:45:00,241.48,241.5,241.41,241.42,956399994.0
2007-05-28 02:50:00,241.43,241.43,241.37,241.37,1241999998.0
2007-05-28 02:55:00,241.37,241.48,241.37,241.46,900400002.0
2007-05-28 03:00:00,241.47,241.48,241.4,241.41,820200002.0
2007-05-28 03:05:00,241.4,241.49,241.37,241.45,733299999.0
2007-05-28 03:10:00,241.44,241.45,241.397,241.41,115400000.0
2007-05-28 03:15:00,241.43,241.47,241.39,241.43,669100002.0
2007-05-28 03:20:00,241.43,241.48,241.43,241.45,706799999.0
2007-05-28 03:25:00,241.46,241.47,241.44,241.45,1022300001.0
2007-05-28 03:30:00,241.45,241.48,241.39,241.46,805999998.0
2007-05-28 03:35:00,241.46,241.48,241.371,241.43,335000002.0
2007-05-28 03:40:00,241.414,241.43,241.381,241.4,1058299997.0
2007-05-28 03:45:00,241.43,241.43,241.35,241.38,2289999992.0
2007-05-28 03:50:00,241.38,241.38,241.32,241.33,819600004.0
2007-05-28 03:55:00,241.34,241.37,241.33,241.35,360300000.0
2007-05-28 04:00:00,241.35,241.39,241.312,241.343,771099995.0
2007-05-28 04:05:00,241.37,241.44,241.36,241.42,848599987.0
2007-05-28 04:10:00,241.409,241.43,241.386,241.39,751699995.0
2007-05-28 04:15:00,241.37,241.43,241.35,241.42,1319799990.0
2007-05-28 04:20:00,241.42,241.46,241.359,241.43,819699993.0
2007-05-28 04:25:00,241.44,241.47,241.43,241.45,1412399991.0
2007-05-28 04:30:00,241.44,241.46,241.43,241.44,423199995.0
2007-05-28 04:35:00,241.45,241.47,241.404,241.46,1580599995.0
2007-05-28 04:40:00,241.47,241.5,241.46,241.48,1196500001.0
2007-05-28 04:45:00,241.48,241.49,241.44,241.45,750500000.0
2007-05-28 04:50:00,241.46,241.48,241.44,241.46,921300001.0
2007-05-28 04:55:00,241.46,241.46,241.43,241.43,842500003.0
2007-05-28 05:00:00,241.43,241.43,241.37,241.38,732400000.0
2007-05-28 05:05:00,241.38,241.38,241.329,241.355,288300000.0
2007-05-28 05:10:00,241.38,241.39,241.32,241.33,340400001.0
2007-05-28 05:15:00,241.33,241.39,241.33,241.38,681799999.0
2007-05-28 05:20:00,241.39,241.4,241.39,241.39,269700001.0
2007-05-28 05:25:00,241.39,241.43,241.38,241.4,595100001.0
2007-05-28 05:30:00,241.42,241.44,241.4,241.41,547300000.0
2007-05-28 05:35:00,241.43,241.43,241.382,241.415,281400000.0
2007-05-28 05:40:00,241.42,241.46,241.41,241.43,1102200003.0
2007-05-28 05:45:00,241.43,241.43,241.37,241.4,767999999.0
2007-05-28 05:50:00,241.4,241.4,241.33,241.37,715499995.0
2007-05-28 05:55:00,241.37,241.4,241.36,241.37,315099999.0
2007-05-28 06:00:00,241.342,241.38,241.332,241.36,311400000.0
2007-05-28 06:05:00,241.35,241.43,241.35,241.41,300300003.0
2007-05-28 06:10:00,241.41,241.43,241.39,241.41,440099999.0
2007-05-28 06:15:00,241.41,241.43,241.349,241.43,59000000.0
2007-05-28 06:20:00,241.43,241.43,241.38,241.43,302199999.0
2007-05-28 06:25:00,241.43,241.45,241.408,241.433,372100000.0
2007-05-28 06:30:00,241.44,241.45,241.42,241.42,139100000.0
2007-05-28 06:35:00,241.42,241.5,241.42,241.48,849099996.0
2007-05-28 06:40:00,241.48,241.48,241.43,241.47,262600000.0
2007-05-28 06:45:00,241.449,241.48,241.436,241.48,308700000.0
2007-05-28 06:50:00,241.48,241.48,241.46,241.47,291799998.0
2007-05-28 06:55:00,241.47,241.47,241.398,241.47,747199999.0
2007-05-28 07:00:00,241.455,241.463,241.412,241.425,1892399993.0
2007-05-28 07:05:00,241.47,241.48,241.44,241.45,194000000.0
2007-05-28 07:10:00,241.45,241.46,241.406,241.42,639999998.0
2007-05-28 07:15:00,241.417,241.45,241.381,241.45,712099997.0
2007-05-28 07:20:00,241.45,241.47,241.43,241.44,390900001.0
2007-05-28 07:25:00,241.393,241.46,241.37,241.43,574300005.0
2007-05-28 07:30:00,241.43,241.44,241.39,241.39,438800000.0
2007-05-28 07:35:00,241.39,241.42,241.38,241.41,224199999.0
2007-05-28 07:40:00,241.41,241.43,241.39,241.41,558100000.0
2007-05-28 07:45:00,241.4,241.44,241.348,241.365,564200000.0
2007-05-28 07:50:00,241.39,241.41,241.33,241.36,579000000.0
2007-05-28 07:55:00,241.36,241.38,241.27,241.34,1391100008.0
2007-05-28 08:00:00,241.34,241.38,241.297,241.34,906299999.0
2007-05-28 08:05:00,241.36,241.4,241.34,241.36,391000000.0
2007-05-28 08:10:00,241.36,241.39,241.31,241.32,648899997.0
2007-05-28 08:15:00,241.32,241.35,241.3,241.33,611999999.0
2007-05-28 08:20:00,241.34,241.37,241.3,241.3,720300000.0
2007-05-28 08:25:00,241.29,241.32,241.28,241.32,656999999.0
2007-05-28 08:30:00,241.32,241.39,241.32,241.37,853100000.0
2007-05-28 08:35:00,241.37,241.41,241.32,241.34,993899999.0
2007-05-28 08:40:00,241.35,241.38,241.314,241.346,661699998.0
2007-05-28 08:45:00,241.39,241.41,241.36,241.39,510699996.0
2007-05-28 08:50:00,241.4,241.41,241.325,241.38,389999999.0
2007-05-28 08:55:00,241.39,241.42,241.35,241.39,510500000.0
2007-05-28 09:00:00,241.39,241.44,241.37,241.38,529700000.0
2007-05-28 09:05:00,241.38,241.39,241.36,241.37,708799987.0
2007-05-28 09:10:00,241.37,241.43,241.36,241.43,311699998.0
2007-05-28 09:15:00,241.41,241.44,241.4,241.42,551900000.0
2007-05-28 09:20:00,241.42,241.46,241.37,241.37,719999998.0
2007-05-28 09:25:00,241.38,241.41,241.34,241.35,645900001.0
2007-05-28 09:30:00,241.34,241.38,241.29,241.35,714500001.0
2007-05-28 09:35:00,241.35,241.36,241.29,241.32,955799999.0
2007-05-28 09:40:00,241.32,241.36,241.31,241.35,491600000.0
2007-05-28 09:45:00,241.36,241.44,241.32,241.39,1440099998.0
2007-05-28 09:50:00,241.348,241.39,241.34,241.36,975599999.0
2007-05-28 09:55:00,241.36,241.36,241.32,241.34,518300000.0
2007-05-28 10:00:00,241.37,241.37,241.34,241.36,942699997.0
2007-05-28 10:05:00,241.36,241.37,241.31,241.32,242999999.0
2007-05-28 10:10:00,241.32,241.32,241.23,241.27,1551199999.0
2007-05-28 10:15:00,241.26,241.33,241.26,241.33,1028000004.0
2007-05-28 10:20:00,241.33,241.34,241.26,241.28,1704999991.0
2007-05-28 10:25:00,241.28,241.34,241.25,241.33,764300004.0
2007-05-28 10:30:00,241.32,241.36,241.31,241.31,408999997.0
2007-05-28 10:35:00,241.32,241.34,241.306,241.34,780000000.0
2007-05-28 10:40:00,241.34,241.35,241.31,241.34,741999993.0
2007-05-28 10:45:00,241.34,241.37,241.33,241.34,480499998.0
2007-05-28 10:50:00,241.34,241.36,241.3,241.3,772899998.0
2007-05-28 10:55:00,241.31,241.33,241.267,241.31,1387399995.0
2007-05-28 11:00:00,241.31,241.33,241.27,241.28,1294799993.0
2007-05-28 11:05:00,241.28,241.3,241.25,241.28,751199997.0
2007-05-28 11:10:00,241.28,241.29,241.24,241.25,257800000.0
2007-05-28 11:15:00,241.25,241.29,241.212,241.27,700900000.0
2007-05-28 11:20:00,241.28,241.3,241.26,241.28,366099997.0
2007-05-28 11:25:00,241.232,241.3,241.232,241.26,2089499996.0
2007-05-28 11:30:00,241.27,241.28,241.26,241.26,357400000.0
2007-05-28 11:35:00,241.27,241.29,241.26,241.26,332500000.0
2007-05-28 11:40:00,241.26,241.3,241.233,241.247,777799998.0
2007-05-28 11:45:00,241.28,241.28,241.232,241.27,1127599997.0
2007-05-28 11:50:00,241.255,241.29,241.238,241.27,1935499986.0
2007-05-28 11:55:00,241.27,241.32,241.25,241.29,1633700013.0
2007-05-28 12:00:00,241.3,241.35,241.3,241.3,1226099991.0
2007-05-28 12:05:00,241.3,241.32,241.27,241.29,1493599995.0
2007-05-28 12:10:00,241.29,241.29,241.25,241.27,1329200008.0
2007-05-28 12:15:00,241.27,241.32,241.26,241.26,1479200005.0
2007-05-28 12:20:00,241.27,241.285,241.243,241.255,1275000000.0
2007-05-28 12:25:00,241.253,241.3,241.227,241.28,1220099995.0
2007-05-28 12:30:00,241.29,241.29,241.25,241.25,902900002.0
2007-05-28 12:35:00,241.25,241.27,241.205,241.205,1682599997.0
2007-05-28 12:40:00,241.26,241.27,241.212,241.27,1491299993.0
2007-05-28 12:45:00,241.255,241.332,241.23,241.26,507500000.0
2007-05-28 12:50:00,241.259,241.262,241.232,241.25,1124000000.0
2007-05-28 12:55:00,241.26,241.27,241.25,241.27,1344400000.0
2007-05-28 13:00:00,241.27,241.29,241.25,241.27,491800000.0
2007-05-28 13:05:00,241.27,241.3,241.244,241.27,1647199994.0
2007-05-28 13:10:00,241.28,241.28,241.227,241.25,1229999996.0
2007-05-28 13:15:00,241.26,241.28,241.25,241.28,293200000.0
2007-05-28 13:20:00,241.26,241.29,241.24,241.28,581099997.0
2007-05-28 13:25:00,241.235,241.3,241.189,241.28,1064300006.0
2007-05-28 13:30:00,241.29,241.31,241.27,241.29,642300001.0
2007-05-28 13:35:00,241.3,241.3,241.2,241.26,1320399995.0
2007-05-28 13:40:00,241.26,241.26,241.18,241.22,777400000.0
2007-05-28 13:45:00,241.22,241.22,241.133,241.22,3953400004.0
2007-05-28 13:50:00,241.23,241.28,241.21,241.254,1089400000.0
2007-05-28 13:55:00,241.28,241.31,241.226,241.28,1486900002.0
2007-05-28 14:00:00,241.3,241.33,241.27,241.3,809700011.0
2007-05-28 14:05:00,241.29,241.3,241.26,241.26,670900005.0
2007-05-28 14:10:00,241.26,241.31,241.22,241.23,1348400002.0
2007-05-28 14:15:00,241.23,241.27,241.21,241.222,1779500001.0
2007-05-28 14:20:00,241.278,241.284,241.228,241.27,1251900000.0
2007-05-28 14:25:00,241.27,241.27,241.21,241.25,2558599991.0
2007-05-28 14:30:00,241.25,241.25,241.21,241.23,112900000.0
2007-05-28 14:35:00,241.24,241.25,241.22,241.23,36800000.0
2007-05-28 14:40:00,241.23,241.26,241.23,241.25,242700000.0
2007-05-28 14:45:00,241.26,241.31,241.25,241.28,727199995.0
2007-05-28 14:50:00,241.3,241.32,241.27,241.275,180400000.0
2007-05-28 14:55:00,241.256,241.29,241.234,241.27,2629099995.0
2007-05-28 15:00:00,241.27,241.3,241.255,241.29,151299999.0
2007-05-28 15:05:00,241.28,241.31,241.252,241.261,2022599999.0
2007-05-28 15:10:00,241.265,241.31,241.251,241.28,2228899997.0
2007-05-28 15:15:00,241.28,241.29,241.23,241.23,532500000.0
2007-05-28 15:20:00,241.23,241.24,241.2,241.24,151800000.0
2007-05-28 15:25:00,241.235,241.235,241.168,241.168,936500001.0
2007-05-28 15:30:00,241.21,241.25,241.2,241.2,1250999997.0
2007-05-28 15:35:00,241.23,241.23,241.18,241.2,321600000.0
2007-05-28 15:40:00,241.22,241.24,241.188,241.23,1040699999.0
2007-05-28 15:45:00,241.24,241.27,241.187,241.27,2042099997.0
2007-05-28 15:50:00,241.27,241.3,241.27,241.28,547399997.0
2007-05-28 15:55:00,241.285,241.3,241.206,241.28,1097099994.0
2007-05-28 16:00:00,241.28,241.28,241.27,241.275,165400000.0
2007-05-28 16:05:00,241.275,241.275,241.25,241.25,146000000.0
2007-05-28 16:10:00,241.25,241.27,241.194,241.24,1543200012.0
2007-05-28 16:15:00,241.24,241.265,241.2,241.22,542799996.0
2007-05-28 16:20:00,241.23,241.25,241.196,241.22,1621999998.0
2007-05-28 16:25:00,241.21,241.249,241.185,241.22,705700005.0
2007-05-28 16:30:00,241.22,241.23,241.2,241.21,192300000.0
2007-05-28 16:35:00,241.21,241.24,241.127,241.181,1342099998.0
2007-05-28 16:40:00,241.179,241.22,241.161,241.174,1070199994.0
2007-05-28 16:45:00,241.186,241.24,241.18,241.2,1344699995.0
2007-05-28 16:50:00,241.2,241.22,241.19,241.21,303700000.0
2007-05-28 16:55:00,241.21,241.23,241.18,241.23,381400000.0
2007-05-28 17:00:00,241.26,241.28,241.2,241.23,1008099999.0
2007-05-28 17:05:00,241.23,241.23,241.21,241.21,109200000.0
2007-05-28 17:10:00,241.22,241.24,241.174,241.24,1528800004.0
2007-05-28 17:15:00,241.24,241.24,241.18,241.24,1188600005.0
2007-05-28 17:20:00,241.24,241.29,241.24,241.27,335400000.0
2007-05-28 17:25:00,241.27,241.28,241.25,241.28,151500000.0
2007-05-28 17:30:00,241.188,241.28,241.188,241.26,4288600005.0
2007-05-28 17:35:00,241.25,241.28,241.25,241.26,164800000.0
2007-05-28 17:40:00,241.25,241.25,241.19,241.19,300400000.0
2007-05-28 17:45:00,241.19,241.24,241.18,241.24,1410300015.0
2007-05-28 17:50:00,241.24,241.25,241.205,241.25,1427199994.0
2007-05-28 17:55:00,241.25,241.25,241.184,241.24,2289999991.0
2007-05-28 18:00:00,241.24,241.24,241.2,241.21,45400000.0
2007-05-28 18:05:00,241.21,241.25,241.18,241.25,209300000.0
2007-05-28 18:10:00,241.25,241.29,241.22,241.29,430800000.0
2007-05-28 18:15:00,241.29,241.29,241.225,241.245,2650200006.0
2007-05-28 18:20:00,241.28,241.28,241.28,241.28,83600000.0
2007-05-28 18:25:00,241.23,241.28,241.205,241.205,1818000010.0
2007-05-28 18:30:00,241.28,241.28,241.188,241.227,1291399998.0
2007-05-28 18:35:00,241.28,241.28,241.219,241.26,2697099985.0
2007-05-28 18:40:00,241.278,241.29,241.23,241.28,2827899987.0
2007-05-28 18:45:00,241.205,241.29,241.202,241.26,3270500011.0
2007-05-28 18:50:00,241.28,241.29,241.27,241.28,91900000.0
2007-05-28 18:55:00,241.29,241.305,241.247,241.28,2258799981.0
2007-05-28 19:00:00,241.268,241.29,241.235,241.28,3504900014.0
2007-05-28 19:05:00,241.289,241.289,241.234,241.256,2130699997.0
2007-05-28 19:10:00,241.259,241.308,241.234,241.274,1649099997.0
2007-05-28 19:15:00,241.29,241.3,241.211,241.29,1785299997.0
2007-05-28 19:20:00,241.29,241.31,241.27,241.29,1089499997.0
2007-05-28 19:25:00,241.32,241.32,241.252,241.269,2232000003.0
2007-05-28 19:30:00,241.268,241.287,241.245,241.257,5636799987.0
2007-05-28 19:35:00,241.32,241.34,241.31,241.315,349500001.0
2007-05-28 19:40:00,241.32,241.32,241.279,241.292,769600006.0
2007-05-28 19:45:00,241.29,241.306,241.278,241.293,1923000011.0
2007-05-28 19:50:00,241.275,241.34,241.245,241.32,2547900014.0
2007-05-28 19:55:00,241.239,241.368,241.239,241.323,3995400004.0
2007-05-28 20:00:00,241.33,241.339,241.298,241.32,1710600001.0
2007-05-28 20:05:00,241.304,241.352,241.281,241.326,2783500007.0
2007-05-28 20:10:00,241.334,241.349,241.286,241.31,1459700002.0
2007-05-28 20:15:00,241.31,241.348,241.273,241.313,1576099999.0
2007-05-28 20:20:00,241.33,241.34,241.305,241.325,319200000.0
2007-05-28 20:25:00,241.36,241.36,241.308,241.35,864000000.0
2007-05-28 20:30:00,241.326,241.36,241.308,241.33,451099999.0
2007-05-28 20:35:00,241.34,241.34,241.3,241.313,791299995.0
2007-05-28 20:40:00,241.305,241.34,241.292,241.33,422700001.0
2007-05-28 20:45:00,241.347,241.347,241.296,241.33,399599999.0
2007-05-28 20:50:00,241.318,241.36,241.283,241.337,728900000.0
2007-05-28 20:55:00,241.324,241.36,241.309,241.33,889200000.0
2007-05-28 21:00:00,241.36,241.37,241.34,241.36,199700000.0
2007-05-28 21:05:00,241.36,241.38,241.345,241.353,564100000.0
2007-05-28 21:10:00,241.365,241.38,241.33,241.367,1276500004.0
2007-05-28 21:15:00,241.32,241.39,241.315,241.368,450900000.0
2007-05-28 21:20:00,241.34,241.4,241.333,241.39,539299999.0
2007-05-28 21:25:00,241.364,241.4,241.333,241.365,990500000.0
2007-05-28 21:30:00,241.39,241.39,241.326,241.37,655899998.0
2007-05-28 21:35:00,241.38,241.39,241.35,241.35,262200003.0
2007-05-28 21:40:00,241.36,241.36,241.32,241.343,1292700008.0
2007-05-28 21:45:00,241.343,241.419,241.328,241.38,871300004.0
2007-05-28 21:50:00,241.39,241.39,241.307,241.318,630399994.0
2007-05-28 21:55:00,241.32,241.366,241.31,241.34,1340300001.0
2007-05-28 22:00:00,241.32,241.46,241.31,241.44,1529400014.0
2007-05-28 22:05:00,241.44,241.44,241.39,241.4,322000004.0
2007-05-28 22:10:00,241.39,241.43,241.39,241.42,159400000.0
2007-05-28 22:15:00,241.367,241.44,241.367,241.42,423500006.0
2007-05-28 22:20:00,241.43,241.45,241.406,241.408,367500000.0
2007-05-28 22:25:00,241.45,241.45,241.399,241.445,2017100001.0
2007-05-28 22:30:00,241.45,241.451,241.397,241.404,1203200001.0
2007-05-28 22:35:00,241.44,241.45,241.38,241.4,192700001.0
2007-05-28 22:40:00,241.4,241.41,241.39,241.39,167400000.0
2007-05-28 22:45:00,241.39,241.43,241.338,241.43,1152800003.0
2007-05-28 22:50:00,241.43,241.43,241.4,241.4,118400000.0
2007-05-28 22:55:00,241.4,241.43,241.4,241.41,88400000.0
2007-05-28 23:00:00,241.41,241.41,241.357,241.4,656900000.0
2007-05-28 23:05:00,241.4,241.4,241.35,241.35,128300000.0
2007-05-28 23:10:00,241.35,241.37,241.325,241.35,934099995.0
2007-05-28 23:15:00,241.36,241.37,241.33,241.37,221200000.0
2007-05-28 23:20:00,241.36,241.37,241.314,241.36,464900000.0
2007-05-28 23:25:00,241.36,241.36,241.3,241.3,349900004.0
2007-05-28 23:30:00,241.3,241.35,241.27,241.35,287100000.0
2007-05-28 23:35:00,241.35,241.35,241.3,241.3,173800000.0
2007-05-28 23:40:00,241.3,241.32,241.29,241.3,182900000.0
2007-05-28 23:45:00,241.3,241.3,241.212,241.245,720399993.0
2007-05-28 23:50:00,241.226,241.28,241.214,241.28,709799996.0
2007-05-28 23:55:00,241.28,241.28,241.18,241.22,1006800000.0
2007-05-29 00:00:00,241.22,241.23,241.18,241.23,619100000.0
2007-05-29 00:05:00,241.23,241.27,241.217,241.27,654200000.0
2007-05-29 00:10:00,241.27,241.28,241.25,241.26,312500000.0
2007-05-29 00:15:00,241.28,241.29,241.24,241.28,259600000.0
2007-05-29 00:20:00,241.28,241.29,241.28,241.29,775500000.0
2007-05-29 00:25:00,241.29,241.3,241.246,241.268,1482999999.0
2007-05-29 00:30:00,241.29,241.291,241.25,241.29,382100000.0
2007-05-29 00:35:00,241.3,241.324,241.268,241.297,657800000.0
2007-05-29 00:40:00,241.315,241.36,241.31,241.34,565200003.0
2007-05-29 00:45:00,241.34,241.34,241.34,241.34,164400000.0
2007-05-29 00:50:00,241.34,241.35,241.32,241.33,221800000.0
2007-05-29 00:55:00,241.35,241.37,241.31,241.35,692100000.0
2007-05-29 01:00:00,241.35,241.38,241.29,241.295,1386100000.0
2007-05-29 01:05:00,241.29,241.39,241.28,241.38,1527400003.0
2007-05-29 01:10:00,241.38,241.44,241.36,241.38,1250999997.0
2007-05-29 01:15:00,241.38,241.44,241.34,241.43,426499999.0
2007-05-29 01:20:00,241.43,241.45,241.33,241.41,627300000.0
2007-05-29 01:25:00,241.4,241.41,241.32,241.34,651000000.0
2007-05-29 01:30:00,241.34,241.35,241.16,241.21,3156500005.0
2007-05-29 01:35:00,241.22,241.23,241.15,241.2,1659900003.0
2007-05-29 01:40:00,241.2,241.25,241.2,241.22,455900000.0
2007-05-29 01:45:00,241.22,241.29,241.19,241.24,1474600003.0
2007-05-29 01:50:00,241.25,241.31,241.23,241.27,963900000.0
2007-05-29 01:55:00,241.27,241.28,241.265,241.265,199000000.0
2007-05-29 02:00:00,241.265,241.31,241.2,241.25,1234299995.0
2007-05-29 02:05:00,241.25,241.27,241.22,241.24,1258000000.0
2007-05-29 02:10:00,241.24,241.28,241.23,241.26,2361599998.0
2007-05-29 02:15:00,241.26,241.28,241.23,241.24,1014900007.0
2007-05-29 02:20:00,241.24,241.27,241.23,241.25,401200000.0
2007-05-29 02:25:00,241.26,241.27,241.21,241.23,666900000.0
2007-05-29 02:30:00,241.23,241.23,241.16,241.23,1081699999.0
2007-05-29 02:35:00,241.23,241.24,241.18,241.225,533900000.0
2007-05-29 02:40:00,241.22,241.24,241.15,241.19,1050299997.0
2007-05-29 02:45:00,241.19,241.22,241.17,241.19,974100001.0
2007-05-29 02:50:00,241.19,241.29,241.18,241.26,2160899993.0
2007-05-29 02:55:00,241.25,241.29,241.22,241.275,2823499992.0
2007-05-29 03:00:00,241.29,241.29,241.23,241.255,1880499990.0
2007-05-29 03:05:00,241.255,241.26,241.2,241.225,1196399995.0
2007-05-29 03:10:00,241.22,241.24,241.15,241.18,1142200001.0
2007-05-29 03:15:00,241.18,241.19,241.13,241.16,525800000.0
2007-05-29 03:20:00,241.17,241.17,241.06,241.11,915799999.0
2007-05-29 03:25:00,241.11,241.11,241.05,241.05,501700000.0
2007-05-29 03:30:00,241.05,241.06,240.91,240.96,1906200001.0
2007-05-29 03:35:00,240.96,241.0,240.89,240.91,1995300000.0
2007-05-29 03:40:00,240.91,240.99,240.895,240.95,2496600006.0
2007-05-29 03:45:00,240.95,240.99,240.9,240.92,1157200001.0
2007-05-29 03:50:00,240.92,240.99,240.91,240.92,1567999996.0
2007-05-29 03:55:00,240.92,240.94,240.84,240.84,2177099987.0
2007-05-29 04:00:00,240.81,240.85,240.72,240.75,2411200000.0
2007-05-29 04:05:00,240.75,240.85,240.71,240.83,2790499996.0
2007-05-29 04:10:00,240.83,240.83,240.74,240.77,2335000000.0
2007-05-29 04:15:00,240.77,240.87,240.77,240.87,2951900002.0
2007-05-29 04:20:00,240.87,240.95,240.845,240.91,1772900003.0
2007-05-29 04:25:00,240.92,240.97,240.9,240.92,1685399997.0
2007-05-29 04:30:00,240.92,240.93,240.845,240.85,2201000003.0
2007-05-29 04:35:00,240.85,240.88,240.83,240.84,1460700000.0
2007-05-29 04:40:00,240.84,240.84,240.69,240.69,1169500000.0
2007-05-29 04:45:00,240.69,240.78,240.69,240.78,2419599994.0
2007-05-29 04:50:00,240.77,240.83,240.72,240.79,1879399998.0
2007-05-29 04:55:00,240.8,240.9,240.79,240.87,1217700000.0
2007-05-29 05:00:00,240.87,240.985,240.84,240.96,1918000009.0
2007-05-29 05:05:00,240.96,240.995,240.94,240.975,1779499999.0
2007-05-29 05:10:00,240.975,240.995,240.92,240.95,2456600001.0
2007-05-29 05:15:00,240.95,240.97,240.87,240.88,1278500000.0
2007-05-29 05:20:00,240.875,240.91,240.86,240.87,1011599997.0
2007-05-29 05:25:00,240.87,240.91,240.85,240.87,1336500006.0
2007-05-29 05:30:00,240.86,240.89,240.805,240.88,2313200001.0
2007-05-29 05:35:00,240.88,240.88,240.79,240.82,821000000.0
2007-05-29 05:40:00,240.82,240.83,240.74,240.78,1574300005.0
2007-05-29 05:45:00,240.78,240.82,240.76,240.8,1031400006.0
2007-05-29 05:50:00,240.8,240.84,240.76,240.76,883799999.0
2007-05-29 05:55:00,240.76,240.8,240.66,240.7,3472499996.0
2007-05-29 06:00:00,240.69,240.77,240.675,240.77,1845800000.0
2007-05-29 06:05:00,240.78,240.82,240.74,240.8,1403999991.0
2007-05-29 06:10:00,240.79,240.88,240.79,240.81,2874699995.0
2007-05-29 06:15:00,240.81,240.86,240.79,240.81,1793499998.0
2007-05-29 06:20:00,240.81,240.83,240.75,240.81,1584899996.0
2007-05-29 06:25:00,240.83,240.85,240.8,240.82,1241499998.0
2007-05-29 06:30:00,240.83,240.83,240.75,240.77,925400000.0
2007-05-29 06:35:00,240.79,240.83,240.78,240.83,847199999.0
2007-05-29 06:40:00,240.84,240.87,240.804,240.83,1109899998.0
2007-05-29 06:45:00,240.83,240.93,240.81,240.9,1389400008.0
2007-05-29 06:50:00,240.9,240.96,240.89,240.9,2043100004.0
2007-05-29 06:55:00,240.9,240.92,240.83,240.91,1620900002.0
2007-05-29 07:00:00,240.915,240.94,240.88,240.89,1092500000.0
2007-05-29 07:05:00,240.9,240.94,240.87,240.91,945500002.0
2007-05-29 07:10:00,240.91,240.91,240.88,240.9,448200000.0
2007-05-29 07:15:00,240.895,240.9,240.81,240.84,803800000.0
2007-05-29 07:20:00,240.85,240.86,240.81,240.84,813599996.0
2007-05-29 07:25:00,240.83,240.84,240.8,240.81,777599998.0
2007-05-29 07:30:00,240.81,240.81,240.78,240.79,1193599998.0
2007-05-29 07:35:00,240.79,240.84,240.78,240.8,1823400003.0
2007-05-29 07:40:00,240.8,240.92,240.79,240.92,1422800000.0
2007-05-29 07:45:00,240.92,240.96,240.87,240.9,1539099999.0
2007-05-29 07:50:00,240.92,241.005,240.88,241.0,3749100006.0
2007-05-29 07:55:00,241.0,241.075,240.98,241.025,5420399985.0
2007-05-29 08:00:00,241.03,241.03,240.935,240.935,3832200006.0
2007-05-29 08:05:00,240.935,240.95,240.66,240.91,3873900002.0
2007-05-29 08:10:00,240.92,240.94,240.85,240.875,2108600010.0
2007-05-29 08:15:00,240.875,240.91,240.85,240.865,2736299998.0
2007-05-29 08:20:00,240.87,240.985,240.85,240.96,2763799994.0
2007-05-29 08:25:00,240.96,240.975,240.91,240.96,5463699985.0
2007-05-29 08:30:00,240.965,240.965,240.76,240.81,4722900017.0
2007-05-29 08:35:00,240.81,240.84,240.6,240.65,4468099993.0
2007-05-29 08:40:00,240.64,240.72,240.61,240.64,3539499996.0
2007-05-29 08:45:00,240.64,240.75,240.62,240.715,3044999990.0
2007-05-29 08:50:00,240.72,240.87,240.69,240.84,3305900002.0
2007-05-29 08:55:00,240.84,240.86,240.55,240.61,4633100002.0
2007-05-29 09:00:00,240.62,240.71,240.57,240.68,4379799963.0
2007-05-29 09:05:00,240.69,240.74,240.63,240.74,3517999965.0
2007-05-29 09:10:00,240.74,240.76,240.675,240.745,3674700014.0
2007-05-29 09:15:00,240.745,240.83,240.725,240.82,3230699987.0
2007-05-29 09:20:00,240.82,240.84,240.73,240.775,5343799975.0
2007-05-29 09:25:00,240.78,240.81,240.74,240.775,3646899993.0
2007-05-29 09:30:00,240.78,240.87,240.78,240.79,4476400034.0
2007-05-29 09:35:00,240.79,240.82,240.74,240.795,3740100005.0
2007-05-29 09:40:00,240.8,240.89,240.77,240.82,4199200014.0
2007-05-29 09:45:00,240.82,240.84,240.74,240.83,6724000002.0
2007-05-29 09:50:00,240.83,240.975,240.82,240.96,8453000012.0
2007-05-29 09:55:00,240.97,241.01,240.91,240.93,9049900011.0
2007-05-29 10:00:00,240.93,240.94,240.8,240.92,7380599983.0
2007-05-29 10:05:00,240.93,240.98,240.91,240.94,5607299996.0
2007-05-29 10:10:00,240.94,241.05,240.89,241.03,7250800019.0
2007-05-29 10:15:00,241.01,241.09,240.97,241.07,10269800005.0
2007-05-29 10:20:00,241.08,241.13,241.04,241.11,10293000000.0
2007-05-29 10:25:00,241.125,241.15,241.04,241.1,7175200008.0
2007-05-29 10:30:00,241.1,241.15,241.08,241.1,8946700038.0
2007-05-29 10:35:00,241.1,241.31,241.1,241.22,8658100032.0
2007-05-29 10:40:00,241.22,241.32,241.18,241.31,6367200015.0
2007-05-29 10:45:00,241.32,241.39,241.24,241.345,7660699996.0
2007-05-29 10:50:00,241.35,241.35,241.26,241.28,3027400010.0
2007-05-29 10:55:00,241.3,241.36,241.29,241.35,5220900014.0
2007-05-29 11:00:00,241.35,241.49,241.31,241.4,6272599997.0
2007-05-29 11:05:00,241.4,241.44,241.3,241.44,4527200002.0
2007-05-29 11:10:00,241.44,241.5,241.38,241.395,5372100006.0
2007-05-29 11:15:00,241.395,241.41,241.32,241.375,2566799992.0
2007-05-29 11:20:00,241.375,241.39,241.34,241.345,1763100001.0
2007-05-29 11:25:00,241.34,241.37,241.3,241.36,2924300008.0
2007-05-29 11:30:00,241.36,241.42,241.31,241.33,3850000007.0
2007-05-29 11:35:00,241.33,241.45,241.32,241.385,5533700003.0
2007-05-29 11:40:00,241.385,241.4,241.33,241.38,2631799995.0
2007-05-29 11:45:00,241.38,241.46,241.33,241.33,4513399998.0
2007-05-29 11:50:00,241.33,241.33,241.12,241.15,6458600004.0
2007-05-29 11:55:00,241.135,241.245,241.135,241.21,4808500006.0
2007-05-29 12:00:00,241.2,241.28,241.17,241.26,4463599990.0
2007-05-29 12:05:00,241.26,241.27,241.15,241.17,4244300007.0
2007-05-29 12:10:00,241.17,241.28,241.14,241.26,5834199992.0
2007-05-29 12:15:00,241.27,241.42,241.245,241.4,4453299978.0
2007-05-29 12:20:00,241.4,241.42,241.29,241.31,3420999992.0
2007-05-29 12:25:00,241.285,241.38,241.28,241.34,3588899993.0
2007-05-29 12:30:00,241.34,241.42,241.325,241.405,2666999995.0
2007-05-29 12:35:00,241.41,241.45,241.37,241.425,5380200012.0
2007-05-29 12:40:00,241.42,241.45,241.25,241.3,4460599998.0
2007-05-29 12:45:00,241.3,241.39,241.23,241.27,4312600014.0
2007-05-29 12:50:00,241.26,241.285,241.17,241.24,5670631540.0
2007-05-29 12:55:00,241.24,241.31,241.23,241.3,2524434682.0
2007-05-29 13:00:00,241.3,241.425,241.27,241.36,4737399995.0
2007-05-29 13:05:00,241.36,241.39,241.18,241.18,3878000001.0
2007-05-29 13:10:00,241.17,241.22,241.155,241.19,5770399995.0
2007-05-29 13:15:00,241.19,241.22,241.16,241.205,3811200004.0
2007-05-29 13:20:00,241.205,241.24,241.09,241.11,4623099995.0
2007-05-29 13:25:00,241.1,241.15,240.98,241.13,4929900014.0
2007-05-29 13:30:00,241.13,241.22,241.07,241.215,4361399997.0
2007-05-29 13:35:00,241.21,241.23,241.15,241.18,2813299997.0
2007-05-29 13:40:00,241.18,241.18,241.125,241.15,4001000018.0
2007-05-29 13:45:00,241.15,241.25,241.11,241.2,3479199992.0
2007-05-29 13:50:00,241.2,241.52,241.17,241.43,7001399996.0
2007-05-29 13:55:00,241.42,241.45,241.38,241.39,6854500003.0
2007-05-29 14:00:00,241.39,241.39,241.24,241.24,3682499988.0
2007-05-29 14:05:00,241.24,241.47,241.225,241.42,7126100022.0
2007-05-29 14:10:00,241.41,241.53,241.37,241.5,9261600020.0
2007-05-29 14:15:00,241.52,241.52,241.39,241.41,5948099990.0
2007-05-29 14:20:00,241.41,241.44,241.38,241.415,6739399973.0
2007-05-29 14:25:00,241.43,241.52,241.4,241.43,7360499900.0
2007-05-29 14:30:00,241.43,241.44,241.32,241.4,4722200005.0
2007-05-29 14:35:00,241.395,241.405,241.25,241.26,3705299997.0
2007-05-29 14:40:00,241.26,241.33,241.23,241.29,3512600004.0
2007-05-29 14:45:00,241.29,241.33,241.24,241.3,3866399987.0
2007-05-29 14:50:00,241.3,241.43,241.28,241.41,4489999978.0
2007-05-29 14:55:00,241.41,241.42,241.3,241.32,3304200006.0
2007-05-29 15:00:00,241.32,241.35,241.29,241.32,2897400002.0
2007-05-29 15:05:00,241.31,241.35,241.3,241.33,2627799995.0
2007-05-29 15:10:00,241.33,241.35,241.29,241.31,3804999993.0
2007-05-29 15:15:00,241.31,241.34,241.23,241.27,5890620864.0
2007-05-29 15:20:00,241.27,241.27,241.21,241.27,5857899979.0
2007-05-29 15:25:00,241.27,241.37,241.265,241.35,4628700005.0
2007-05-29 15:30:00,241.34,241.38,241.29,241.3,5591499985.0
2007-05-29 15:35:00,241.3,241.38,241.27,241.375,3979900000.0
2007-05-29 15:40:00,241.38,241.39,241.27,241.36,4628599991.0
2007-05-29 15:45:00,241.35,241.49,241.35,241.445,6575499999.0
2007-05-29 15:50:00,241.47,241.48,241.35,241.35,8004900056.0
2007-05-29 15:55:00,241.35,241.38,241.24,241.26,6566799978.0
2007-05-29 16:00:00,241.15,241.33,241.13,241.32,7266599996.0
2007-05-29 16:05:00,241.31,241.33,241.24,241.33,8124299982.0
2007-05-29 16:10:00,241.33,241.36,241.26,241.36,3503399997.0
2007-05-29 16:15:00,241.35,241.38,241.32,241.34,4366199987.0
2007-05-29 16:20:00,241.35,241.4,241.275,241.275,3803400002.0
2007-05-29 16:25:00,241.275,241.34,241.19,241.32,7134899987.0
2007-05-29 16:30:00,241.32,241.36,241.27,241.33,5542799986.0
2007-05-29 16:35:00,241.33,241.36,241.29,241.31,5316499992.0
2007-05-29 16:40:00,241.31,241.35,241.27,241.32,2935600012.0
2007-05-29 16:45:00,241.32,241.344,241.225,241.33,4678599997.0
2007-05-29 16:50:00,241.295,241.395,241.286,241.37,1815800006.0
2007-05-29 16:55:00,241.36,241.4,241.24,241.24,3121100003.0
2007-05-29 17:00:00,241.23,241.245,241.17,241.24,5746099985.0
2007-05-29 17:05:00,241.24,241.29,241.175,241.18,7363299970.0
2007-05-29 17:10:00,241.18,241.18,241.115,241.16,5056000007.0
2007-05-29 17:15:00,241.16,241.21,241.14,241.18,6433200011.0
2007-05-29 17:20:00,241.19,241.25,241.16,241.23,4798599996.0
2007-05-29 17:25:00,241.23,241.26,241.19,241.25,5911900009.0
2007-05-29 17:30:00,241.26,241.26,241.21,241.22,1948900002.0
2007-05-29 17:35:00,241.22,241.35,241.22,241.33,4990400028.0
2007-05-29 17:40:00,241.34,241.36,241.29,241.33,4534300012.0
2007-05-29 17:45:00,241.33,241.41,241.31,241.31,4591900003.0
2007-05-29 17:50:00,241.31,241.34,241.27,241.29,4090899991.0
2007-05-29 17:55:00,241.29,241.36,241.26,241.28,4209799991.0
2007-05-29 18:00:00,241.28,241.28,241.17,241.19,2718800002.0
2007-05-29 18:05:00,241.19,241.27,241.18,241.23,3106099990.0
2007-05-29 18:10:00,241.23,241.26,241.21,241.23,2761499996.0
2007-05-29 18:15:00,241.24,241.25,241.175,241.2,3223500002.0
2007-05-29 18:20:00,241.22,241.22,241.14,241.15,2539299998.0
2007-05-29 18:25:00,241.16,241.23,241.14,241.18,2889700004.0
2007-05-29 18:30:00,241.18,241.23,241.13,241.21,991199998.0
2007-05-29 18:35:00,241.21,241.21,241.145,241.18,791700002.0
2007-05-29 18:40:00,241.18,241.19,241.088,241.17,1630399998.0
2007-05-29 18:45:00,241.17,241.17,241.15,241.16,1075900009.0
2007-05-29 18:50:00,241.17,241.18,241.14,241.15,1200400003.0
2007-05-29 18:55:00,241.15,241.15,241.08,241.09,1368499999.0
2007-05-29 19:00:00,241.09,241.09,240.98,240.99,2470099998.0
2007-05-29 19:05:00,240.99,241.05,240.98,241.05,693300001.0
2007-05-29 19:10:00,241.05,241.09,241.02,241.06,1805600005.0
2007-05-29 19:15:00,241.07,241.08,240.85,240.85,2076100001.0
2007-05-29 19:20:00,240.83,240.93,240.76,240.76,4204200007.0
2007-05-29 19:25:00,240.78,240.81,240.71,240.77,3932299992.0
2007-05-29 19:30:00,240.765,240.83,240.74,240.81,3023000000.0
2007-05-29 19:35:00,240.81,240.81,240.59,240.61,4175599999.0
2007-05-29 19:40:00,240.62,240.71,240.6,240.68,4832799990.0
2007-05-29 19:45:00,240.69,240.8,240.69,240.7,2620400003.0
2007-05-29 19:50:00,240.7,240.74,240.62,240.71,3105299995.0
2007-05-29 19:55:00,240.71,240.74,240.62,240.66,2445599994.0
2007-05-29 20:00:00,240.665,240.68,240.51,240.55,4183099992.0
2007-05-29 20:05:00,240.55,240.64,240.51,240.64,2755199994.0
2007-05-29 20:10:00,240.64,240.67,240.59,240.63,1587200002.0
2007-05-29 20:15:00,240.63,240.63,240.53,240.58,2437400002.0
2007-05-29 20:20:00,240.58,240.68,240.55,240.64,1996599990.0
2007-05-29 20:25:00,240.65,240.71,240.61,240.7,1146599998.0
2007-05-29 20:30:00,240.7,240.8,240.66,240.67,1819700002.0
2007-05-29 20:35:00,240.68,240.73,240.66,240.71,703200001.0
2007-05-29 20:40:00,240.71,240.74,240.69,240.73,1375100002.0
2007-05-29 20:45:00,240.73,240.75,240.69,240.725,1085699997.0
2007-05-29 20:50:00,240.72,240.74,240.65,240.65,1622299997.0
2007-05-29 20:55:00,240.66,240.71,240.635,240.66,1919099997.0
2007-05-29 21:00:00,240.65,240.69,240.64,240.67,1491800000.0
2007-05-29 21:05:00,240.68,240.68,240.62,240.68,831999998.0
2007-05-29 21:10:00,240.68,240.69,240.66,240.68,465800000.0
2007-05-29 21:15:00,240.68,240.73,240.665,240.68,1275500001.0
2007-05-29 21:20:00,240.635,240.72,240.635,240.72,852099999.0
2007-05-29 21:25:00,240.72,240.75,240.71,240.74,443500003.0
2007-05-29 21:30:00,240.74,240.78,240.74,240.77,559200004.0
2007-05-29 21:35:00,240.77,240.87,240.76,240.81,1097700004.0
2007-05-29 21:40:00,240.81,240.87,240.81,240.87,600200000.0
2007-05-29 21:45:00,240.87,240.91,240.85,240.9,1056299998.0
2007-05-29 21:50:00,240.91,240.98,240.89,240.94,1317200004.0
2007-05-29 21:55:00,240.94,240.96,240.88,240.92,702499999.0
2007-05-29 22:00:00,240.92,240.99,240.915,240.99,1208100001.0
2007-05-29 22:05:00,240.98,241.01,240.95,240.995,728600000.0
2007-05-29 22:10:00,240.995,241.01,240.97,241.005,650099999.0
2007-05-29 22:15:00,241.01,241.01,240.995,241.0,396399999.0
2007-05-29 22:20:00,241.01,241.01,240.98,240.98,386900000.0
2007-05-29 22:25:00,240.98,241.02,240.96,240.98,850700000.0
2007-05-29 22:30:00,240.98,241.0,240.98,241.0,238100000.0
2007-05-29 22:35:00,241.0,241.025,240.98,241.005,480900000.0
2007-05-29 22:40:00,241.005,241.07,241.005,241.065,313400000.0
2007-05-29 22:45:00,241.065,241.065,241.005,241.05,1087100006.0
2007-05-29 22:50:00,241.05,241.06,241.02,241.03,254800000.0
2007-05-29 22:55:00,241.02,241.05,240.99,241.01,528800000.0
2007-05-29 23:00:00,241.01,241.06,240.99,241.03,252400000.0
2007-05-29 23:05:00,241.03,241.04,240.99,240.99,458600001.0
2007-05-29 23:10:00,241.0,241.05,240.955,240.955,415600000.0
2007-05-29 23:15:00,240.965,241.02,240.95,240.975,714600001.0
2007-05-29 23:20:00,240.98,241.015,240.952,241.01,454700001.0
2007-05-29 23:25:00,241.01,241.05,240.94,241.02,250900000.0
2007-05-29 23:30:00,241.02,241.045,240.975,241.03,547800000.0
2007-05-29 23:35:00,241.03,241.06,241.02,241.06,361700001.0
2007-05-29 23:40:00,241.06,241.06,241.02,241.04,248199999.0
2007-05-29 23:45:00,241.04,241.13,240.99,241.085,541100000.0
2007-05-29 23:50:00,241.1,241.11,241.023,241.056,376100000.0
2007-05-29 23:55:00,241.07,241.09,241.015,241.06,759800002.0
2007-05-30 00:00:00,241.06,241.08,241.021,241.042,1000899986.0
2007-05-30 00:05:00,241.06,241.06,241.017,241.025,827700000.0
2007-05-30 00:10:00,241.05,241.05,240.99,241.025,334500001.0
2007-05-30 00:15:00,241.007,241.06,240.976,241.0,1306600004.0
2007-05-30 00:20:00,241.0,241.04,240.964,241.02,782299999.0
2007-05-30 00:25:00,241.002,241.02,240.964,240.998,1710900007.0
2007-05-30 00:30:00,241.015,241.03,240.92,240.93,717900001.0
2007-05-30 00:35:00,240.93,240.965,240.895,240.915,234900000.0
2007-05-30 00:40:00,240.91,240.915,240.785,240.8,536800001.0
2007-05-30 00:45:00,240.805,240.81,240.75,240.79,563100001.0
2007-05-30 00:50:00,240.795,240.89,240.7,240.835,812800002.0
2007-05-30 00:55:00,240.835,240.85,240.73,240.73,946399998.0
2007-05-30 01:00:00,240.74,240.76,240.695,240.72,750600000.0
2007-05-30 01:05:00,240.71,240.8,240.71,240.745,848400001.0
2007-05-30 01:10:00,240.75,240.81,240.7,240.81,876999999.0
2007-05-30 01:15:00,240.8,240.81,240.77,240.79,582400000.0
2007-05-30 01:20:00,240.79,240.81,240.77,240.79,546800001.0
2007-05-30 01:25:00,240.8,240.82,240.78,240.82,679300000.0
2007-05-30 01:30:00,240.82,240.97,240.82,240.97,1303300000.0
2007-05-30 01:35:00,240.97,240.98,240.885,240.93,856700000.0
2007-05-30 01:40:00,240.93,240.93,240.845,240.875,551399999.0
2007-05-30 01:45:00,240.9,240.92,240.79,240.79,1493099994.0
2007-05-30 01:50:00,240.81,240.98,240.8,240.83,2291099995.0
2007-05-30 01:55:00,240.83,240.83,240.705,240.82,4056399996.0
2007-05-30 02:00:00,240.81,240.95,240.81,240.9,1915699997.0
2007-05-30 02:05:00,240.9,240.92,240.76,240.78,2864700015.0
2007-05-30 02:10:00,240.77,240.82,240.69,240.77,3015099989.0
2007-05-30 02:15:00,240.78,240.78,240.63,240.68,1791400000.0
2007-05-30 02:20:00,240.68,240.71,240.63,240.65,2437900000.0
2007-05-30 02:25:00,240.65,240.71,240.63,240.71,2611100010.0
2007-05-30 02:30:00,240.71,240.75,240.67,240.67,1681999997.0
2007-05-30 02:35:00,240.67,240.67,240.56,240.65,2673200002.0
2007-05-30 02:40:00,240.65,240.68,240.625,240.64,1573799994.0
2007-05-30 02:45:00,240.64,240.79,240.64,240.73,1728499996.0
2007-05-30 02:50:00,240.73,240.76,240.68,240.73,2914999997.0
2007-05-30 02:55:00,240.74,240.77,240.65,240.65,2879999998.0
2007-05-30 03:00:00,240.67,240.73,240.66,240.73,1257499995.0
2007-05-30 03:05:00,240.73,240.74,240.52,240.53,3909799998.0
2007-05-30 03:10:00,240.52,240.62,240.51,240.6,1704899990.0
2007-05-30 03:15:00,240.6,240.6,240.51,240.53,2084599996.0
2007-05-30 03:20:00,240.53,240.575,240.51,240.575,1502000001.0
2007-05-30 03:25:00,240.58,240.58,240.38,240.43,3231699997.0
2007-05-30 03:30:00,240.43,240.81,240.3,240.81,4629599989.0
2007-05-30 03:35:00,240.81,241.04,240.81,240.99,4295487509.0
2007-05-30 03:40:00,240.99,240.99,240.74,240.84,3828599996.0
2007-05-30 03:45:00,240.84,240.95,240.83,240.85,3152499981.0
2007-05-30 03:50:00,240.86,240.89,240.75,240.78,2029899996.0
2007-05-30 03:55:00,240.78,240.79,240.65,240.79,2051299999.0
2007-05-30 04:00:00,240.79,240.81,240.66,240.69,2548600008.0
2007-05-30 04:05:00,240.69,240.7,240.55,240.6,1983500002.0
2007-05-30 04:10:00,240.6,240.79,240.6,240.73,2224300003.0
2007-05-30 04:15:00,240.71,240.84,240.7,240.83,2144000000.0
2007-05-30 04:20:00,240.83,240.96,240.83,240.895,2446099999.0
2007-05-30 04:25:00,240.895,240.95,240.83,240.87,1590700004.0
2007-05-30 04:30:00,240.85,240.87,240.79,240.81,1488799996.0
2007-05-30 04:35:00,240.81,240.84,240.77,240.83,2458900004.0
2007-05-30 04:40:00,240.83,240.9,240.8,240.8,1226899996.0
2007-05-30 04:45:00,240.79,240.81,240.755,240.76,1066800000.0
2007-05-30 04:50:00,240.76,240.77,240.68,240.74,1954099999.0
2007-05-30 04:55:00,240.75,240.82,240.71,240.79,2256799979.0
2007-05-30 05:00:00,240.79,240.8,240.65,240.74,2209199996.0
2007-05-30 05:05:00,240.74,240.86,240.73,240.81,2321800000.0
2007-05-30 05:10:00,240.82,240.83,240.685,240.71,1817500005.0
2007-05-30 05:15:00,240.71,240.76,240.7,240.71,570199999.0
2007-05-30 05:20:00,240.71,240.73,240.69,240.71,1159200002.0
2007-05-30 05:25:00,240.69,240.71,240.54,240.57,2372800006.0
2007-05-30 05:30:00,240.57,240.66,240.47,240.595,3912299999.0
2007-05-30 05:35:00,240.595,240.65,240.5,240.57,2702199989.0
2007-05-30 05:40:00,240.58,240.68,240.575,240.66,1477599996.0
2007-05-30 05:45:00,240.66,240.67,240.61,240.65,1264999998.0
2007-05-30 05:50:00,240.66,240.68,240.6,240.65,963600002.0
2007-05-30 05:55:00,240.65,240.66,240.61,240.64,602700002.0
2007-05-30 06:00:00,240.63,240.71,240.63,240.67,1323999998.0
2007-05-30 06:05:00,240.69,240.74,240.65,240.7,775600001.0
2007-05-30 06:10:00,240.7,240.73,240.663,240.73,530200000.0
2007-05-30 06:15:00,240.73,240.75,240.68,240.7,717500001.0
2007-05-30 06:20:00,240.71,240.72,240.63,240.66,1376300008.0
2007-05-30 06:25:00,240.67,240.67,240.6,240.63,1684100001.0
2007-05-30 06:30:00,240.625,240.68,240.606,240.655,652400001.0
2007-05-30 06:35:00,240.68,240.68,240.66,240.66,115700000.0
2007-05-30 06:40:00,240.66,240.68,240.63,240.65,677400000.0
2007-05-30 06:45:00,240.65,240.66,240.625,240.65,574400000.0
2007-05-30 06:50:00,240.65,240.65,240.6,240.64,1519400009.0
2007-05-30 06:55:00,240.635,240.68,240.62,240.68,1159000004.0
2007-05-30 07:00:00,240.68,240.68,240.56,240.59,2150099997.0
2007-05-30 07:05:00,240.59,240.61,240.54,240.6,1902899993.0
2007-05-30 07:10:00,240.6,240.69,240.58,240.69,1092599999.0
2007-05-30 07:15:00,240.69,240.81,240.69,240.71,1649199999.0
2007-05-30 07:20:00,240.71,240.78,240.685,240.78,1779799999.0
2007-05-30 07:25:00,240.78,240.92,240.75,240.86,2664499993.0
2007-05-30 07:30:00,240.86,240.87,240.74,240.78,1886899998.0
2007-05-30 07:35:00,240.78,240.82,240.75,240.75,1291599998.0
2007-05-30 07:40:00,240.75,240.83,240.73,240.78,1750200002.0
2007-05-30 07:45:00,240.78,240.88,240.75,240.85,1842700001.0
2007-05-30 07:50:00,240.85,240.86,240.785,240.8,1564900000.0
2007-05-30 07:55:00,240.8,240.87,240.78,240.78,1366800003.0
2007-05-30 08:00:00,240.78,240.86,240.675,240.73,3237999997.0
2007-05-30 08:05:00,240.73,240.8,240.71,240.75,3012200003.0
2007-05-30 08:10:00,240.75,240.79,240.7,240.77,3361199998.0
2007-05-30 08:15:00,240.765,240.85,240.7,240.7,3402100019.0
2007-05-30 08:20:00,240.7,240.73,240.64,240.71,2361000007.0
2007-05-30 08:25:00,240.72,240.84,240.69,240.84,1919800004.0
2007-05-30 08:30:00,240.82,240.84,240.71,240.77,2971900006.0
2007-05-30 08:35:00,240.77,240.77,240.61,240.64,3603900010.0
2007-05-30 08:40:00,240.64,240.64,240.495,240.59,6339999993.0
2007-05-30 08:45:00,240.6,240.67,240.52,240.565,4574200009.0
2007-05-30 08:50:00,240.56,240.645,240.47,240.53,5400100009.0
2007-05-30 08:55:00,240.53,240.595,240.53,240.53,4168300000.0
2007-05-30 09:00:00,240.53,240.53,240.22,240.35,5473212499.0
2007-05-30 09:05:00,240.37,240.41,240.31,240.34,5533800014.0
2007-05-30 09:10:00,240.335,240.43,240.335,240.36,3429600001.0
2007-05-30 09:15:00,240.36,240.49,240.36,240.47,3178600002.0
2007-05-30 09:20:00,240.48,240.59,240.44,240.46,3382100007.0
2007-05-30 09:25:00,240.46,240.51,240.42,240.42,3673500007.0
2007-05-30 09:30:00,240.445,240.585,240.44,240.57,3580799989.0
2007-05-30 09:35:00,240.56,240.58,240.51,240.53,4412000005.0
2007-05-30 09:40:00,240.525,240.53,240.465,240.47,4545999998.0
2007-05-30 09:45:00,240.47,240.61,240.47,240.58,4128800006.0
2007-05-30 09:50:00,240.58,240.615,240.48,240.49,5246199999.0
2007-05-30 09:55:00,240.49,240.52,240.42,240.465,4221768893.0
2007-05-30 10:00:00,240.47,240.5,240.43,240.455,5020100001.0
2007-05-30 10:05:00,240.46,240.54,240.39,240.54,6868800012.0
2007-05-30 10:10:00,240.54,240.61,240.51,240.58,4207000002.0
2007-05-30 10:15:00,240.58,240.69,240.58,240.64,4723100001.0
2007-05-30 10:20:00,240.64,240.71,240.57,240.63,3835399992.0
2007-05-30 10:25:00,240.63,240.75,240.62,240.73,5171899994.0
2007-05-30 10:30:00,240.71,240.73,240.66,240.67,6516199980.0
2007-05-30 10:35:00,240.67,240.7,240.63,240.66,4693600002.0
2007-05-30 10:40:00,240.66,240.7,240.62,240.66,6343899995.0
2007-05-30 10:45:00,240.66,240.68,240.62,240.62,2984100002.0
2007-05-30 10:50:00,240.62,240.7,240.61,240.68,4150700010.0
2007-05-30 10:55:00,240.685,240.705,240.64,240.66,6759099999.0
2007-05-30 11:00:00,240.66,240.71,240.64,240.66,7088100034.0
2007-05-30 11:05:00,240.655,240.68,240.58,240.61,4742600023.0
2007-05-30 11:10:00,240.6,240.62,240.52,240.54,5015099999.0
2007-05-30 11:15:00,240.545,240.56,240.47,240.51,5665799994.0
2007-05-30 11:20:00,240.51,240.54,240.49,240.5,5151900010.0
2007-05-30 11:25:00,240.5,240.51,240.4,240.44,4589800010.0
2007-05-30 11:30:00,240.44,240.49,240.38,240.48,5852199985.0
2007-05-30 11:35:00,240.49,240.53,240.47,240.53,5238699986.0
2007-05-30 11:40:00,240.53,240.61,240.53,240.57,6710677955.0
2007-05-30 11:45:00,240.58,240.58,240.53,240.54,6413900014.0
2007-05-30 11:50:00,240.54,240.55,240.5,240.54,5596000002.0
2007-05-30 11:55:00,240.53,240.54,240.44,240.48,7610300012.0
2007-05-30 12:00:00,240.5,240.51,240.42,240.45,8184799977.0
2007-05-30 12:05:00,240.45,240.47,240.41,240.45,4336199986.0
2007-05-30 12:10:00,240.45,240.47,240.38,240.4,4896099992.0
2007-05-30 12:15:00,240.4,240.51,240.38,240.48,3371399993.0
2007-05-30 12:20:00,240.49,240.52,240.45,240.45,3858899974.0
2007-05-30 12:25:00,240.45,240.47,240.36,240.39,3361299982.0
2007-05-30 12:30:00,240.38,240.39,240.31,240.31,5021099980.0
2007-05-30 12:35:00,240.31,240.33,240.23,240.31,3288499979.0
2007-05-30 12:40:00,240.31,240.33,240.23,240.26,4967599977.0
2007-05-30 12:45:00,240.26,240.28,240.19,240.21,4551899988.0
2007-05-30 12:50:00,240.21,240.36,240.18,240.35,4769699992.0
2007-05-30 12:55:00,240.35,240.39,240.26,240.28,5634500013.0
2007-05-30 13:00:00,240.28,240.34,240.23,240.31,6979399990.0
2007-05-30 13:05:00,240.31,240.33,240.25,240.25,5477900015.0
2007-05-30 13:10:00,240.25,240.4,240.23,240.36,6234499974.0
2007-05-30 13:15:00,240.36,240.41,240.32,240.35,4801700009.0
2007-05-30 13:20:00,240.35,240.38,240.32,240.36,2696200002.0
2007-05-30 13:25:00,240.35,240.4,240.31,240.33,3721699978.0
2007-05-30 13:30:00,240.34,240.35,240.23,240.24,5960699983.0
2007-05-30 13:35:00,240.24,240.25,240.14,240.18,4946299968.0
2007-05-30 13:40:00,240.18,240.18,240.03,240.12,6473499980.0
2007-05-30 13:45:00,240.08,240.12,240.03,240.11,5788699985.0
2007-05-30 13:50:00,240.11,240.2,240.11,240.16,7149399976.0
2007-05-30 13:55:00,240.16,240.3,240.15,240.27,6650600011.0
2007-05-30 14:00:00,240.27,240.44,240.27,240.33,4566900008.0
2007-05-30 14:05:00,240.33,240.4,240.23,240.25,6536600009.0
2007-05-30 14:10:00,240.25,240.26,240.16,240.19,5471799989.0
2007-05-30 14:15:00,240.2,240.26,240.08,240.22,5228499977.0
2007-05-30 14:20:00,240.22,240.28,240.1,240.13,8005200027.0
2007-05-30 14:25:00,240.13,240.21,240.13,240.19,6880600017.0
2007-05-30 14:30:00,240.19,240.2,240.1,240.13,6276700030.0
2007-05-30 14:35:00,240.13,240.21,240.12,240.14,4445599994.0
2007-05-30 14:40:00,240.14,240.16,240.1,240.12,2531399998.0
2007-05-30 14:45:00,240.12,240.13,240.05,240.07,6210399999.0
2007-05-30 14:50:00,240.07,240.13,240.03,240.12,6597899991.0
2007-05-30 14:55:00,240.12,240.13,240.055,240.09,5705799985.0
2007-05-30 15:00:00,240.09,240.14,240.06,240.09,8027699965.0
2007-05-30 15:05:00,240.11,240.15,240.05,240.08,8495299957.0
2007-05-30 15:10:00,240.08,240.115,240.0,240.05,6959999977.0
2007-05-30 15:15:00,240.05,240.13,239.995,240.1,5323499985.0
2007-05-30 15:20:00,240.095,240.12,240.0,240.05,7516300005.0
2007-05-30 15:25:00,240.05,240.15,240.02,240.11,7049499993.0
2007-05-30 15:30:00,240.12,240.15,240.0,240.1,7127899988.0
2007-05-30 15:35:00,240.09,240.27,240.08,240.13,7198899993.0
2007-05-30 15:40:00,240.13,240.19,240.1,240.14,5737999986.0
2007-05-30 15:45:00,240.13,240.22,240.115,240.21,6209399987.0
2007-05-30 15:50:00,240.21,240.26,240.18,240.24,7105399994.0
2007-05-30 15:55:00,240.24,240.32,240.18,240.26,9646199985.0
2007-05-30 16:00:00,240.27,240.34,240.23,240.25,6864099990.0
2007-05-30 16:05:00,240.25,240.31,240.23,240.28,6516799996.0
2007-05-30 16:10:00,240.3,240.41,240.29,240.365,6293912461.0
2007-05-30 16:15:00,240.365,240.4,240.25,240.28,4853930385.0
2007-05-30 16:20:00,240.28,240.3,240.22,240.28,5036499990.0
2007-05-30 16:25:00,240.28,240.3,240.26,240.29,2992000002.0
2007-05-30 16:30:00,240.29,240.29,240.19,240.225,5057400000.0
2007-05-30 16:35:00,240.225,240.23,240.15,240.16,4958199979.0
2007-05-30 16:40:00,240.16,240.2,240.15,240.17,4602100032.0
2007-05-30 16:45:00,240.17,240.18,240.1,240.15,5972400009.0
2007-05-30 16:50:00,240.16,240.17,240.09,240.13,6867399962.0
2007-05-30 16:55:00,240.11,240.115,239.99,239.99,7846499978.0
2007-05-30 17:00:00,239.99,240.01,239.935,239.95,7711499985.0
2007-05-30 17:05:00,239.95,240.0,239.94,239.99,4839100000.0
2007-05-30 17:10:00,239.99,239.99,239.85,239.85,6667600008.0
2007-05-30 17:15:00,239.83,239.87,239.79,239.87,6985399994.0
2007-05-30 17:20:00,239.87,240.02,239.86,239.95,6131999996.0
2007-05-30 17:25:00,239.95,240.02,239.94,239.97,3582899992.0
2007-05-30 17:30:00,239.96,240.02,239.95,239.98,3543299998.0
2007-05-30 17:35:00,239.98,240.04,239.97,239.99,4112400005.0
2007-05-30 17:40:00,239.99,240.0,239.89,239.89,6768199994.0
2007-05-30 17:45:00,239.92,239.92,239.81,239.83,3605999999.0
2007-05-30 17:50:00,239.83,239.88,239.79,239.86,4294900018.0
2007-05-30 17:55:00,239.87,239.9,239.86,239.87,2681000002.0
2007-05-30 18:00:00,239.87,239.88,239.84,239.87,4237399994.0
2007-05-30 18:05:00,239.87,239.89,239.76,239.85,3294699990.0
2007-05-30 18:10:00,239.84,239.9,239.81,239.88,2500499993.0
2007-05-30 18:15:00,239.88,239.98,239.86,239.95,1889000000.0
2007-05-30 18:20:00,239.95,239.97,239.89,239.93,2252499992.0
2007-05-30 18:25:00,239.92,240.05,239.89,240.04,4055700005.0
2007-05-30 18:30:00,240.04,240.11,240.035,240.1,2282799999.0
2007-05-30 18:35:00,240.1,240.12,240.06,240.11,2439900001.0
2007-05-30 18:40:00,240.12,240.12,240.06,240.06,641499999.0
2007-05-30 18:45:00,240.06,240.09,239.96,239.97,2472699991.0
2007-05-30 18:50:00,239.98,240.01,239.94,239.96,1804500002.0
2007-05-30 18:55:00,239.96,239.98,239.91,239.92,1284300001.0
2007-05-30 19:00:00,239.92,239.94,239.86,239.92,3386599997.0
2007-05-30 19:05:00,239.92,239.96,239.92,239.93,569599997.0
2007-05-30 19:10:00,239.94,239.96,239.89,239.91,1312300001.0
2007-05-30 19:15:00,239.91,239.95,239.89,239.93,904800001.0
2007-05-30 19:20:00,239.93,239.98,239.9,239.94,1872100000.0
2007-05-30 19:25:00,239.94,239.95,239.9,239.9,1393000000.0
2007-05-30 19:30:00,239.9,239.93,239.89,239.9,1392399999.0
2007-05-30 19:35:00,239.9,239.9,239.87,239.88,1771299997.0
2007-05-30 19:40:00,239.87,239.88,239.76,239.77,1049700002.0
2007-05-30 19:45:00,239.77,239.82,239.76,239.8,780900000.0
2007-05-30 19:50:00,239.79,239.83,239.79,239.82,609900000.0
2007-05-30 19:55:00,239.82,239.9,239.81,239.84,979900000.0
2007-05-30 20:00:00,239.84,239.92,239.77,239.83,2821000007.0
2007-05-30 20:05:00,239.82,239.9,239.75,239.85,3538900002.0
2007-05-30 20:10:00,239.835,239.88,239.79,239.81,1773900005.0
2007-05-30 20:15:00,239.83,239.9,239.83,239.9,1992199995.0
2007-05-30 20:20:00,239.9,239.9,239.81,239.89,3024299991.0
2007-05-30 20:25:00,239.89,240.04,239.86,240.04,3109199982.0
2007-05-30 20:30:00,240.02,240.13,240.01,240.13,3140000012.0
2007-05-30 20:35:00,240.13,240.25,240.13,240.22,3371099995.0
2007-05-30 20:40:00,240.22,240.26,240.14,240.2,3513899999.0
2007-05-30 20:45:00,240.185,240.21,240.15,240.19,1467700002.0
2007-05-30 20:50:00,240.19,240.19,240.13,240.14,2038200003.0
2007-05-30 20:55:00,240.14,240.23,240.14,240.19,1827400008.0
2007-05-30 21:00:00,240.17,240.25,240.15,240.25,1039899998.0
2007-05-30 21:05:00,240.24,240.24,240.08,240.1,2127400002.0
2007-05-30 21:10:00,240.09,240.18,240.07,240.155,1131000001.0
2007-05-30 21:15:00,240.17,240.23,240.16,240.21,976899997.0
2007-05-30 21:20:00,240.21,240.23,240.18,240.195,680100002.0
2007-05-30 21:25:00,240.2,240.21,240.11,240.12,2032900009.0
2007-05-30 21:30:00,240.12,240.13,240.1,240.12,461700000.0
2007-05-30 21:35:00,240.12,240.26,240.12,240.26,1105499999.0
2007-05-30 21:40:00,240.26,240.32,240.25,240.29,686600000.0
2007-05-30 21:45:00,240.28,240.36,240.265,240.36,2099000000.0
2007-05-30 21:50:00,240.36,240.36,240.31,240.36,1586200000.0
2007-05-30 21:55:00,240.36,240.36,240.28,240.34,1047500003.0
2007-05-30 22:00:00,240.34,240.41,240.325,240.4,1133900002.0
2007-05-30 22:05:00,240.4,240.415,240.36,240.39,842400000.0
2007-05-30 22:10:00,240.385,240.41,240.335,240.345,753400003.0
2007-05-30 22:15:00,240.37,240.39,240.34,240.37,914699997.0
2007-05-30 22:20:00,240.37,240.38,240.335,240.335,496200000.0
2007-05-30 22:25:00,240.34,240.4,240.34,240.4,463500000.0
2007-05-30 22:30:00,240.4,240.42,240.35,240.4,864599998.0
2007-05-30 22:35:00,240.4,240.43,240.37,240.43,646300001.0
2007-05-30 22:40:00,240.43,240.43,240.345,240.39,861500000.0
2007-05-30 22:45:00,240.39,240.39,240.31,240.31,517300000.0
2007-05-30 22:50:00,240.3,240.38,240.3,240.36,541000001.0
2007-05-30 22:55:00,240.36,240.41,240.35,240.35,321600000.0
2007-05-30 23:00:00,240.35,240.41,240.28,240.32,291200000.0
2007-05-30 23:05:00,240.32,240.37,240.31,240.31,253500000.0
2007-05-30 23:10:00,240.3,240.36,240.29,240.33,390300001.0
2007-05-30 23:15:00,240.33,240.365,240.315,240.34,246000000.0
2007-05-30 23:20:00,240.34,240.385,240.325,240.38,302500000.0
2007-05-30 23:25:00,240.38,240.435,240.36,240.4,764200001.0
2007-05-30 23:30:00,240.41,240.41,240.37,240.37,201100000.0
2007-05-30 23:35:00,240.38,240.405,240.365,240.375,252900000.0
2007-05-30 23:40:00,240.38,240.39,240.325,240.37,469800000.0
2007-05-30 23:45:00,240.37,240.39,240.33,240.37,181500001.0
2007-05-30 23:50:00,240.37,240.38,240.316,240.319,308300000.0
2007-05-30 23:55:00,240.37,240.38,240.315,240.32,163900000.0
2007-05-31 00:00:00,240.33,240.35,240.28,240.28,326100000.0
2007-05-31 00:05:00,240.285,240.3,240.22,240.23,265700000.0
2007-05-31 00:10:00,240.23,240.26,240.21,240.26,264599999.0
2007-05-31 00:15:00,240.26,240.28,240.22,240.27,564500000.0
2007-05-31 00:20:00,240.27,240.27,240.168,240.238,795499995.0
2007-05-31 00:25:00,240.25,240.28,240.23,240.28,53000000.0
2007-05-31 00:30:00,240.28,240.32,240.255,240.3,218900000.0
2007-05-31 00:35:00,240.3,240.34,240.27,240.32,517699999.0
2007-05-31 00:40:00,240.32,240.36,240.288,240.34,700800000.0
2007-05-31 00:45:00,240.3,240.35,240.291,240.298,545200002.0
2007-05-31 00:50:00,240.288,240.32,240.21,240.29,318399999.0
2007-05-31 00:55:00,240.29,240.34,240.25,240.3,1014499998.0
2007-05-31 01:00:00,240.3,240.34,240.26,240.29,310700000.0
2007-05-31 01:05:00,240.3,240.3,240.215,240.25,721599993.0
2007-05-31 01:10:00,240.24,240.28,240.23,240.24,368100000.0
2007-05-31 01:15:00,240.26,240.3,240.22,240.26,563400000.0
2007-05-31 01:20:00,240.26,240.27,240.21,240.24,541800000.0
2007-05-31 01:25:00,240.24,240.25,240.21,240.22,315000000.0
2007-05-31 01:30:00,240.22,240.26,240.2,240.22,591300000.0
2007-05-31 01:35:00,240.22,240.24,240.21,240.24,156200000.0
2007-05-31 01:40:00,240.22,240.24,240.22,240.22,311300000.0
2007-05-31 01:45:00,240.22,240.23,240.15,240.19,575100000.0
2007-05-31 01:50:00,240.21,240.22,240.13,240.19,654100000.0
2007-05-31 01:55:00,240.19,240.21,240.16,240.2,537800000.0
2007-05-31 02:00:00,240.2,240.25,240.185,240.22,839700000.0
2007-05-31 02:05:00,240.22,240.24,240.08,240.1,894100000.0
2007-05-31 02:10:00,240.1,240.21,240.07,240.175,1366750001.0
2007-05-31 02:15:00,240.18,240.18,240.0,240.05,1716074998.0
2007-05-31 02:20:00,240.05,240.12,240.04,240.08,884600001.0
2007-05-31 02:25:00,240.08,240.15,240.07,240.1,1596300002.0
2007-05-31 02:30:00,240.095,240.13,240.05,240.11,1283700001.0
2007-05-31 02:35:00,240.11,240.18,240.11,240.15,1346800006.0
2007-05-31 02:40:00,240.15,240.23,240.12,240.22,1313299993.0
2007-05-31 02:45:00,240.22,240.25,240.2,240.23,1293299998.0
2007-05-31 02:50:00,240.24,240.315,240.22,240.285,2068699998.0
2007-05-31 02:55:00,240.28,240.32,240.22,240.24,3702699993.0
2007-05-31 03:00:00,240.24,240.31,240.24,240.31,2410700002.0
2007-05-31 03:05:00,240.305,240.35,240.28,240.28,5554062507.0
2007-05-31 03:10:00,240.29,240.33,240.29,240.31,1159612503.0
2007-05-31 03:15:00,240.33,240.36,240.29,240.315,2271687505.0
2007-05-31 03:20:00,240.31,240.325,240.26,240.285,1757899999.0
2007-05-31 03:25:00,240.29,240.29,240.21,240.27,1876899999.0
2007-05-31 03:30:00,240.27,240.37,240.27,240.355,3976500013.0
2007-05-31 03:35:00,240.355,240.37,240.22,240.24,5598699994.0
2007-05-31 03:40:00,240.25,240.25,240.15,240.16,1845274992.0
2007-05-31 03:45:00,240.155,240.18,240.07,240.13,1879550005.0
2007-05-31 03:50:00,240.115,240.17,240.1,240.11,856100000.0
2007-05-31 03:55:00,240.11,240.12,239.915,239.95,3089150002.0
2007-05-31 04:00:00,239.95,239.97,239.885,239.93,1663125000.0
2007-05-31 04:05:00,239.93,240.08,239.93,240.0,2335299998.0
2007-05-31 04:10:00,240.0,240.13,240.0,240.07,2509799997.0
2007-05-31 04:15:00,240.08,240.1,240.06,240.1,1437500000.0
2007-05-31 04:20:00,240.1,240.12,240.025,240.045,1675599994.0
2007-05-31 04:25:00,240.04,240.07,240.04,240.07,1370799998.0
2007-05-31 04:30:00,240.07,240.16,240.05,240.16,1851299998.0
2007-05-31 04:35:00,240.16,240.18,240.09,240.1,1733700001.0
2007-05-31 04:40:00,240.1,240.13,240.1,240.11,698399998.0
2007-05-31 04:45:00,240.11,240.11,240.07,240.11,1282999998.0
2007-05-31 04:50:00,240.11,240.12,240.075,240.12,1063999994.0
2007-05-31 04:55:00,240.12,240.14,240.09,240.13,678199993.0
2007-05-31 05:00:00,240.13,240.17,240.115,240.17,871699998.0
2007-05-31 05:05:00,240.18,240.18,240.15,240.15,396900000.0
2007-05-31 05:10:00,240.15,240.21,240.125,240.19,490999999.0
2007-05-31 05:15:00,240.19,240.24,240.18,240.19,1268399997.0
2007-05-31 05:20:00,240.19,240.22,240.16,240.22,792100000.0
2007-05-31 05:25:00,240.22,240.24,240.2,240.23,1454300002.0
2007-05-31 05:30:00,240.23,240.24,240.146,240.22,1086599999.0
2007-05-31 05:35:00,240.22,240.22,240.185,240.2,608300000.0
2007-05-31 05:40:00,240.2,240.22,240.19,240.19,185800000.0
2007-05-31 05:45:00,240.181,240.22,240.138,240.197,405899999.0
2007-05-31 05:50:00,240.178,240.22,240.156,240.22,1136200002.0
2007-05-31 05:55:00,240.22,240.24,240.141,240.23,1193300000.0
2007-05-31 06:00:00,240.23,240.25,240.18,240.24,675399998.0
2007-05-31 06:05:00,240.24,240.28,240.2,240.255,1123400002.0
2007-05-31 06:10:00,240.255,240.28,240.186,240.215,1212700000.0
2007-05-31 06:15:00,240.25,240.26,240.22,240.25,733300000.0
2007-05-31 06:20:00,240.25,240.25,240.196,240.21,813099999.0
2007-05-31 06:25:00,240.22,240.23,240.15,240.19,1543499994.0
2007-05-31 06:30:00,240.19,240.2,240.16,240.18,1406999994.0
2007-05-31 06:35:00,240.18,240.2,240.135,240.18,1029199999.0
2007-05-31 06:40:00,240.18,240.19,240.14,240.16,1208799993.0
2007-05-31 06:45:00,240.17,240.18,240.14,240.16,859900002.0
2007-05-31 06:50:00,240.16,240.18,240.125,240.17,1553499993.0
2007-05-31 06:55:00,240.175,240.21,240.175,240.21,359600000.0
2007-05-31 07:00:00,240.21,240.24,240.19,240.23,1647099999.0
2007-05-31 07:05:00,240.23,240.25,240.21,240.22,1531099999.0
2007-05-31 07:10:00,240.22,240.25,240.18,240.22,1653599998.0
2007-05-31 07:15:00,240.22,240.26,240.19,240.26,1166599993.0
2007-05-31 07:20:00,240.25,240.285,240.24,240.265,1506299999.0
2007-05-31 07:25:00,240.27,240.285,240.25,240.27,1954799996.0
2007-05-31 07:30:00,240.27,240.28,240.24,240.24,1404500005.0
2007-05-31 07:35:00,240.24,240.285,240.22,240.255,2276999992.0
2007-05-31 07:40:00,240.255,240.27,240.14,240.17,1950100002.0
2007-05-31 07:45:00,240.17,240.19,240.08,240.155,3878099990.0
2007-05-31 07:50:00,240.155,240.2,240.13,240.165,1137600000.0
2007-05-31 07:55:00,240.165,240.24,240.11,240.14,3443400000.0
2007-05-31 08:00:00,240.14,240.15,240.02,240.05,4134300011.0
2007-05-31 08:05:00,240.04,240.105,239.95,240.08,4583099997.0
2007-05-31 08:10:00,240.08,240.1,240.01,240.09,3941599999.0
2007-05-31 08:15:00,240.09,240.09,240.01,240.05,2600800000.0
2007-05-31 08:20:00,240.05,240.32,240.045,240.3,6174636001.0
2007-05-31 08:25:00,240.29,240.3,240.19,240.2,5517135997.0
2007-05-31 08:30:00,240.2,240.26,240.14,240.2,3628099993.0
2007-05-31 08:35:00,240.2,240.25,240.19,240.21,2657999996.0
2007-05-31 08:40:00,240.21,240.23,240.11,240.15,5345500004.0
2007-05-31 08:45:00,240.15,240.23,240.13,240.225,3391900001.0
2007-05-31 08:50:00,240.215,240.245,240.13,240.16,4664099986.0
2007-05-31 08:55:00,240.16,240.205,240.13,240.13,4979199999.0
2007-05-31 09:00:00,240.13,240.26,240.09,240.235,5708399993.0
2007-05-31 09:05:00,240.235,240.25,240.12,240.12,5393499996.0
2007-05-31 09:10:00,240.12,240.19,240.1,240.12,3009400010.0
2007-05-31 09:15:00,240.13,240.2,240.11,240.19,2639299997.0
2007-05-31 09:20:00,240.19,240.22,240.13,240.18,5102200003.0
2007-05-31 09:25:00,240.18,240.2,240.13,240.14,3258099995.0
2007-05-31 09:30:00,240.14,240.18,240.08,240.09,3397499998.0
2007-05-31 09:35:00,240.1,240.22,240.1,240.21,4331300004.0
2007-05-31 09:40:00,240.21,240.23,240.15,240.17,2453100002.0
2007-05-31 09:45:00,240.16,240.2,240.12,240.14,3283800013.0
2007-05-31 09:50:00,240.14,240.18,240.12,240.12,4527500003.0
2007-05-31 09:55:00,240.12,240.13,240.06,240.065,5034400016.0
2007-05-31 10:00:00,240.065,240.235,240.06,240.2,4037199998.0
2007-05-31 10:05:00,240.21,240.31,240.19,240.255,5261300002.0
2007-05-31 10:10:00,240.26,240.33,240.23,240.295,5757800011.0
2007-05-31 10:15:00,240.31,240.34,240.28,240.33,4353400016.0
2007-05-31 10:20:00,240.33,240.33,240.24,240.26,3680300001.0
2007-05-31 10:25:00,240.26,240.35,240.26,240.33,7986599977.0
2007-05-31 10:30:00,240.33,240.34,240.19,240.21,7304799982.0
2007-05-31 10:35:00,240.205,240.23,240.16,240.19,4872400003.0
2007-05-31 10:40:00,240.19,240.26,240.15,240.23,4860499996.0
2007-05-31 10:45:00,240.24,240.3,240.2,240.23,3661300027.0
2007-05-31 10:50:00,240.23,240.25,240.14,240.145,2651100005.0
2007-05-31 10:55:00,240.145,240.21,240.14,240.21,3577300007.0
2007-05-31 11:00:00,240.21,240.21,240.135,240.16,3422399996.0
2007-05-31 11:05:00,240.16,240.25,240.16,240.24,2618200006.0
2007-05-31 11:10:00,240.24,240.29,240.215,240.23,4400699989.0
2007-05-31 11:15:00,240.23,240.25,240.2,240.205,1648100000.0
2007-05-31 11:20:00,240.205,240.25,240.2,240.25,3856800007.0
2007-05-31 11:25:00,240.24,240.29,240.23,240.275,5209799995.0
2007-05-31 11:30:00,240.29,240.38,240.29,240.36,8871000063.0
2007-05-31 11:35:00,240.36,240.38,240.27,240.32,3612000002.0
2007-05-31 11:40:00,240.32,240.375,240.27,240.355,8561299981.0
2007-05-31 11:45:00,240.355,240.375,240.32,240.35,6234300047.0
2007-05-31 11:50:00,240.35,240.37,240.31,240.33,4089900001.0
2007-05-31 11:55:00,240.335,240.42,240.31,240.37,4447299999.0
2007-05-31 12:00:00,240.36,240.38,240.25,240.26,4184399982.0
2007-05-31 12:05:00,240.26,240.31,240.26,240.27,3219699996.0
2007-05-31 12:10:00,240.27,240.3,240.25,240.29,2606300007.0
2007-05-31 12:15:00,240.29,240.34,240.29,240.32,4237199984.0
2007-05-31 12:20:00,240.33,240.42,240.29,240.41,7622099991.0
2007-05-31 12:25:00,240.41,240.43,240.36,240.37,6384499986.0
2007-05-31 12:30:00,240.37,240.46,240.36,240.45,7549100038.0
2007-05-31 12:35:00,240.43,240.45,240.4,240.4,4438900003.0
2007-05-31 12:40:00,240.39,240.45,240.365,240.37,3461500003.0
2007-05-31 12:45:00,240.37,240.425,240.37,240.395,1611699992.0
2007-05-31 12:50:00,240.395,240.56,240.385,240.51,1992562503.0
2007-05-31 12:55:00,240.51,240.53,240.44,240.505,1600000001.0
2007-05-31 13:00:00,240.505,240.52,240.435,240.435,3653600009.0
2007-05-31 13:05:00,240.435,240.47,240.4,240.43,3229699996.0
2007-05-31 13:10:00,240.42,240.48,240.42,240.45,2860200005.0
2007-05-31 13:15:00,240.45,240.52,240.45,240.51,1569500001.0
2007-05-31 13:20:00,240.52,240.52,240.36,240.44,3617537500.0
2007-05-31 13:25:00,240.44,240.45,240.37,240.43,3416700002.0
2007-05-31 13:30:00,240.43,240.49,240.42,240.465,4217999999.0
2007-05-31 13:35:00,240.47,240.5,240.41,240.43,3624400015.0
2007-05-31 13:40:00,240.43,240.47,240.39,240.43,4626999997.0
2007-05-31 13:45:00,240.44,240.49,240.41,240.48,3775299995.0
2007-05-31 13:50:00,240.48,240.48,240.41,240.43,2679299992.0
2007-05-31 13:55:00,240.42,240.44,240.38,240.41,4114700003.0
2007-05-31 14:00:00,240.41,240.41,240.37,240.39,2936199994.0
2007-05-31 14:05:00,240.39,240.49,240.39,240.44,4957099999.0
2007-05-31 14:10:00,240.44,240.49,240.4,240.48,2857800001.0
2007-05-31 14:15:00,240.48,240.56,240.47,240.5,7054099979.0
2007-05-31 14:20:00,240.49,240.71,240.46,240.64,5604787507.0
2007-05-31 14:25:00,240.64,240.65,240.48,240.51,4898299991.0
2007-05-31 14:30:00,240.5,240.68,240.47,240.62,6704200014.0
2007-05-31 14:35:00,240.62,240.67,240.55,240.55,5741399997.0
2007-05-31 14:40:00,240.57,240.59,240.52,240.56,6152599978.0
2007-05-31 14:45:00,240.57,240.62,240.53,240.55,4022799994.0
2007-05-31 14:50:00,240.56,240.64,240.55,240.57,5097499994.0
2007-05-31 14:55:00,240.57,240.61,240.54,240.55,4872400005.0
2007-05-31 15:00:00,240.58,240.59,240.52,240.525,5736600003.0
2007-05-31 15:05:00,240.53,240.59,240.52,240.52,4577699997.0
2007-05-31 15:10:00,240.52,240.56,240.5,240.53,2060500000.0
2007-05-31 15:15:00,240.53,240.555,240.5,240.54,2457600002.0
2007-05-31 15:20:00,240.53,240.55,240.49,240.51,3304699998.0
2007-05-31 15:25:00,240.505,240.54,240.48,240.53,2670800000.0
2007-05-31 15:30:00,240.53,240.58,240.52,240.55,3304799992.0
2007-05-31 15:35:00,240.54,240.61,240.54,240.61,3515199985.0
2007-05-31 15:40:00,240.61,240.68,240.56,240.6,4873500001.0
2007-05-31 15:45:00,240.59,240.64,240.49,240.51,7350099993.0
2007-05-31 15:50:00,240.51,240.61,240.45,240.49,7021199992.0
2007-05-31 15:55:00,240.49,240.59,240.47,240.51,3842399985.0
2007-05-31 16:00:00,240.51,240.65,240.5,240.58,6660099991.0
2007-05-31 16:05:00,240.58,240.68,240.57,240.655,4652400010.0
2007-05-31 16:10:00,240.66,240.84,240.63,240.8,5881762508.0
2007-05-31 16:15:00,240.79,240.96,240.76,240.95,3699912491.0
2007-05-31 16:20:00,240.95,241.01,240.87,240.95,6530474991.0
2007-05-31 16:25:00,240.95,240.95,240.81,240.84,6037999995.0
2007-05-31 16:30:00,240.84,240.94,240.84,240.92,4611399985.0
2007-05-31 16:35:00,240.92,240.95,240.845,240.88,5882699988.0
2007-05-31 16:40:00,240.88,240.91,240.86,240.89,3732899996.0
2007-05-31 16:45:00,240.89,240.91,240.82,240.87,3920600004.0
2007-05-31 16:50:00,240.86,241.04,240.8,241.01,5771699997.0
2007-05-31 16:55:00,241.01,241.02,240.89,240.95,7876900002.0
2007-05-31 17:00:00,240.94,241.07,240.93,241.045,7237299997.0
2007-05-31 17:05:00,241.045,241.11,240.93,241.02,8689300007.0
2007-05-31 17:10:00,241.01,241.1,240.97,241.05,4589999995.0
2007-05-31 17:15:00,241.06,241.09,240.86,240.93,5829399987.0
2007-05-31 17:20:00,240.93,241.02,240.92,240.97,7935999997.0
2007-05-31 17:25:00,240.97,241.01,240.93,240.93,3127499997.0
2007-05-31 17:30:00,240.93,241.07,240.92,241.05,6898899973.0
2007-05-31 17:35:00,241.06,241.12,241.02,241.07,7188000007.0
2007-05-31 17:40:00,241.08,241.12,241.05,241.095,6527000055.0
2007-05-31 17:45:00,241.09,241.12,241.01,241.04,7248999994.0
2007-05-31 17:50:00,241.035,241.08,241.02,241.075,7299800035.0
2007-05-31 17:55:00,241.075,241.18,241.02,241.03,3534800001.0
2007-05-31 18:00:00,241.03,241.03,240.96,240.99,2451799999.0
2007-05-31 18:05:00,240.99,241.04,240.93,241.03,2434099997.0
2007-05-31 18:10:00,241.03,241.04,240.96,240.97,3539199994.0
2007-05-31 18:15:00,240.97,241.07,240.97,241.01,2836899998.0
2007-05-31 18:20:00,241.01,241.03,240.97,240.995,3513399980.0
2007-05-31 18:25:00,240.995,241.06,240.975,241.05,2709400009.0
2007-05-31 18:30:00,241.05,241.05,240.98,241.0,1747399996.0
2007-05-31 18:35:00,241.0,241.03,240.96,240.99,3094700002.0
2007-05-31 18:40:00,240.99,241.03,240.985,240.99,1736199987.0
2007-05-31 18:45:00,241.0,241.02,240.975,240.99,1738399999.0
2007-05-31 18:50:00,240.99,241.04,240.97,241.0,2491199999.0
2007-05-31 18:55:00,241.0,241.11,240.98,241.09,3488400005.0
2007-05-31 19:00:00,241.09,241.11,241.01,241.04,2514900001.0
2007-05-31 19:05:00,241.05,241.08,241.01,241.04,1458100000.0
2007-05-31 19:10:00,241.04,241.11,241.02,241.085,3957399993.0
2007-05-31 19:15:00,241.09,241.16,241.07,241.08,2982999999.0
2007-05-31 19:20:00,241.08,241.12,241.05,241.06,1424700005.0
2007-05-31 19:25:00,241.06,241.07,240.99,241.03,3193199991.0
2007-05-31 19:30:00,241.02,241.03,240.97,240.995,1656300000.0
2007-05-31 19:35:00,241.0,241.05,240.99,241.02,1840300002.0
2007-05-31 19:40:00,241.02,241.03,241.0,241.01,1788100005.0
2007-05-31 19:45:00,241.01,241.09,241.0,241.07,2076099996.0
2007-05-31 19:50:00,241.07,241.09,241.02,241.045,2698200000.0
2007-05-31 19:55:00,241.05,241.13,241.03,241.13,2800599995.0
2007-05-31 20:00:00,241.13,241.16,241.09,241.12,2000999996.0
2007-05-31 20:05:00,241.12,241.14,241.09,241.12,1726800001.0
2007-05-31 20:10:00,241.115,241.13,241.06,241.07,2947699997.0
2007-05-31 20:15:00,241.07,241.11,241.05,241.09,2306199998.0
2007-05-31 20:20:00,241.09,241.1,241.015,241.04,2630300004.0
2007-05-31 20:25:00,241.04,241.05,240.98,240.98,1241300000.0
2007-05-31 20:30:00,240.98,241.01,240.93,241.01,3166799988.0
2007-05-31 20:35:00,241.01,241.02,240.95,240.99,2644999997.0
2007-05-31 20:40:00,240.99,241.01,240.94,240.98,3201999997.0
2007-05-31 20:45:00,240.98,241.01,240.9,240.9,1814000008.0
2007-05-31 20:50:00,240.9,240.96,240.9,240.94,1953600000.0
2007-05-31 20:55:00,240.93,240.95,240.9,240.9,2482499999.0
2007-05-31 21:00:00,240.9,240.96,240.86,240.86,1874100002.0
2007-05-31 21:05:00,240.86,240.94,240.86,240.92,1145099999.0
2007-05-31 21:10:00,240.92,240.93,240.9,240.91,981699999.0
2007-05-31 21:15:00,240.92,240.94,240.88,240.93,784099999.0
2007-05-31 21:20:00,240.94,240.97,240.9,240.935,1403600007.0
2007-05-31 21:25:00,240.94,240.95,240.89,240.94,773499997.0
2007-05-31 21:30:00,240.93,240.96,240.9,240.91,1009700000.0
2007-05-31 21:35:00,240.9,240.93,240.9,240.905,1216199998.0
2007-05-31 21:40:00,240.91,240.965,240.9,240.96,543099995.0
2007-05-31 21:45:00,240.955,240.955,240.92,240.93,510300002.0
2007-05-31 21:50:00,240.93,240.95,240.915,240.915,563000000.0
2007-05-31 21:55:00,240.915,240.98,240.91,240.97,2121399992.0
2007-05-31 22:00:00,240.96,240.99,240.95,240.95,564400000.0
2007-05-31 22:05:00,240.95,240.98,240.94,240.95,979000000.0
2007-05-31 22:10:00,240.95,240.98,240.935,240.97,322900000.0
2007-05-31 22:15:00,240.97,240.98,240.95,240.97,352400000.0
2007-05-31 22:20:00,240.97,240.99,240.913,240.96,232200000.0
2007-05-31 22:25:00,240.935,241.01,240.925,240.938,1214600003.0
2007-05-31 22:30:00,240.97,240.99,240.919,240.93,640700000.0
2007-05-31 22:35:00,241.0,241.01,240.96,240.97,250000000.0
2007-05-31 22:40:00,240.97,241.03,240.965,240.99,209900000.0
2007-05-31 22:45:00,240.99,241.04,240.99,241.03,300400000.0
2007-05-31 22:50:00,241.03,241.035,240.96,240.96,611000000.0
2007-05-31 22:55:00,240.97,241.02,240.93,240.96,1095099994.0
2007-05-31 23:00:00,240.96,241.02,240.875,241.01,916800001.0
2007-05-31 23:05:00,241.0,241.08,240.977,241.07,916999998.0
2007-05-31 23:10:00,241.06,241.09,241.05,241.05,427200000.0
2007-05-31 23:15:00,241.06,241.085,241.05,241.08,412100001.0
2007-05-31 23:20:00,241.07,241.12,241.05,241.09,1431300001.0
2007-05-31 23:25:00,241.09,241.1,241.03,241.09,638900001.0
2007-05-31 23:30:00,241.12,241.12,241.07,241.1,686800000.0
2007-05-31 23:35:00,241.07,241.12,241.04,241.09,675299999.0
2007-05-31 23:40:00,241.1,241.12,241.05,241.12,2010200000.0
2007-05-31 23:45:00,241.12,241.12,241.06,241.07,2068199993.0
2007-05-31 23:50:00,241.1,241.12,241.07,241.11,668999995.0
2007-05-31 23:55:00,241.115,241.135,241.04,241.045,799700000.0
2007-06-01 00:00:00,241.05,241.06,241.01,241.02,280300000.0
2007-06-01 00:05:00,241.04,241.04,240.994,240.995,930700001.0
2007-06-01 00:10:00,241.03,241.03,240.98,240.98,455900000.0
2007-06-01 00:15:00,240.98,240.988,240.958,240.975,1296400002.0
2007-06-01 00:20:00,240.98,241.04,240.95,241.01,245400000.0
2007-06-01 00:25:00,241.01,241.04,241.01,241.03,284100000.0
2007-06-01 00:30:00,241.007,241.04,240.983,241.03,592300001.0
2007-06-01 00:35:00,241.03,241.06,241.01,241.04,762500000.0
2007-06-01 00:40:00,241.04,241.04,240.95,240.977,577300000.0
2007-06-01 00:45:00,240.99,241.06,240.949,240.98,894299997.0
2007-06-01 00:50:00,240.99,241.01,240.98,240.98,253400002.0
2007-06-01 00:55:00,241.0,241.03,240.98,241.0,569100001.0
2007-06-01 01:00:00,241.02,241.02,240.941,240.978,1344099993.0
2007-06-01 01:05:00,241.01,241.03,240.98,240.98,238900000.0
2007-06-01 01:10:00,240.99,241.0,240.94,240.94,215700000.0
2007-06-01 01:15:00,240.95,240.98,240.93,240.93,257000000.0
2007-06-01 01:20:00,240.94,240.96,240.907,240.928,213600000.0
2007-06-01 01:25:00,240.95,240.97,240.95,240.95,171200000.0
2007-06-01 01:30:00,240.95,240.99,240.93,240.99,414700000.0
2007-06-01 01:35:00,240.967,241.01,240.93,240.99,521100000.0
2007-06-01 01:40:00,240.99,241.0,240.98,240.99,569399999.0
2007-06-01 01:45:00,240.99,241.0,240.919,240.99,904600000.0
2007-06-01 01:50:00,241.0,241.02,240.92,240.93,1110400000.0
2007-06-01 01:55:00,240.93,240.95,240.92,240.95,418099999.0
2007-06-01 02:00:00,240.945,240.98,240.89,240.98,2165599997.0
2007-06-01 02:05:00,240.97,240.98,240.94,240.94,796300002.0
2007-06-01 02:10:00,240.94,240.95,240.91,240.93,572300000.0
2007-06-01 02:15:00,240.93,240.93,240.9,240.92,508300000.0
2007-06-01 02:20:00,240.92,240.95,240.92,240.93,563100000.0
2007-06-01 02:25:00,240.94,240.96,240.879,240.91,503699999.0
2007-06-01 02:30:00,240.91,240.96,240.9,240.94,1186199997.0
2007-06-01 02:35:00,240.94,240.95,240.85,240.88,1642300009.0
2007-06-01 02:40:00,240.88,240.9,240.865,240.89,611300000.0
2007-06-01 02:45:00,240.89,240.9,240.87,240.9,360100000.0
2007-06-01 02:50:00,240.91,240.94,240.89,240.92,273600000.0
2007-06-01 02:55:00,240.92,240.99,240.92,240.94,803099999.0
2007-06-01 03:00:00,240.95,241.07,240.94,241.07,1308200000.0
2007-06-01 03:05:00,241.07,241.08,241.05,241.075,1350299999.0
2007-06-01 03:10:00,241.075,241.08,241.04,241.07,1033199998.0
2007-06-01 03:15:00,241.07,241.105,241.03,241.05,2180300007.0
2007-06-01 03:20:00,241.05,241.08,241.04,241.06,1172799996.0
2007-06-01 03:25:00,241.07,241.095,241.04,241.07,1657999995.0
2007-06-01 03:30:00,241.065,241.12,241.06,241.095,2406000022.0
2007-06-01 03:35:00,241.095,241.1,241.055,241.09,1613699998.0
2007-06-01 03:40:00,241.1,241.16,241.09,241.12,1781200011.0
2007-06-01 03:45:00,241.13,241.16,241.1,241.14,1430499997.0
2007-06-01 03:50:00,241.14,241.165,241.12,241.155,1705299996.0
2007-06-01 03:55:00,241.155,241.165,241.125,241.135,1986699995.0
2007-06-01 04:00:00,241.135,241.17,241.13,241.135,1312700007.0
2007-06-01 04:05:00,241.135,241.15,241.1,241.115,1595999997.0
2007-06-01 04:10:00,241.12,241.16,241.1,241.1,1488900006.0
2007-06-01 04:15:00,241.12,241.175,241.11,241.165,2569699993.0
2007-06-01 04:20:00,241.18,241.18,241.155,241.175,834999998.0
2007-06-01 04:25:00,241.175,241.18,241.15,241.15,797300000.0
2007-06-01 04:30:00,241.15,241.16,241.1,241.115,1379099999.0
2007-06-01 04:35:00,241.105,241.125,241.085,241.105,1395500002.0
2007-06-01 04:40:00,241.105,241.11,241.029,241.058,1683799999.0
2007-06-01 04:45:00,241.09,241.105,241.08,241.105,961700000.0
2007-06-01 04:50:00,241.105,241.13,241.09,241.095,195900000.0
2007-06-01 04:55:00,241.095,241.12,241.085,241.11,487200000.0
2007-06-01 05:00:00,241.12,241.12,241.07,241.085,785499999.0
2007-06-01 05:05:00,241.09,241.12,241.07,241.1,913400000.0
2007-06-01 05:10:00,241.1,241.1,241.068,241.09,677299999.0
2007-06-01 05:15:00,241.12,241.13,241.08,241.11,1005900002.0
2007-06-01 05:20:00,241.099,241.13,241.085,241.11,891700007.0
2007-06-01 05:25:00,241.099,241.14,241.086,241.14,1044400011.0
2007-06-01 05:30:00,241.15,241.19,241.13,241.16,1886300016.0
2007-06-01 05:35:00,241.15,241.17,241.139,241.16,763199999.0
2007-06-01 05:40:00,241.17,241.17,241.126,241.141,411400000.0
2007-06-01 05:45:00,241.17,241.185,241.135,241.18,741600000.0
2007-06-01 05:50:00,241.16,241.19,241.16,241.185,976499999.0
2007-06-01 05:55:00,241.185,241.21,241.142,241.165,495600000.0
2007-06-01 06:00:00,241.164,241.2,241.143,241.15,388800000.0
2007-06-01 06:05:00,241.18,241.2,241.17,241.18,291000000.0
2007-06-01 06:10:00,241.18,241.21,241.17,241.19,606900000.0
2007-06-01 06:15:00,241.2,241.2,241.151,241.17,49700000.0
2007-06-01 06:20:00,241.16,241.17,241.105,241.17,406500002.0
2007-06-01 06:25:00,241.17,241.21,241.165,241.19,777199998.0
2007-06-01 06:30:00,241.19,241.2,241.15,241.2,818100000.0
2007-06-01 06:35:00,241.21,241.29,241.19,241.25,902699999.0
2007-06-01 06:40:00,241.26,241.3,241.23,241.28,952100000.0
2007-06-01 06:45:00,241.28,241.3,241.173,241.173,596300000.0
2007-06-01 06:50:00,241.174,241.25,241.174,241.24,680500000.0
2007-06-01 06:55:00,241.24,241.26,241.2,241.23,1093200000.0
2007-06-01 07:00:00,241.23,241.27,241.215,241.26,437300000.0
2007-06-01 07:05:00,241.24,241.29,241.24,241.25,774400000.0
2007-06-01 07:10:00,241.26,241.28,241.24,241.28,263100000.0
2007-06-01 07:15:00,241.27,241.33,241.247,241.28,2230299994.0
2007-06-01 07:20:00,241.28,241.325,241.21,241.31,2111999997.0
2007-06-01 07:25:00,241.33,241.35,241.28,241.33,2045799989.0
2007-06-01 07:30:00,241.33,241.35,241.31,241.31,615399999.0
2007-06-01 07:35:00,241.31,241.33,241.23,241.23,1886899997.0
2007-06-01 07:40:00,241.23,241.26,241.21,241.26,1816499992.0
2007-06-01 07:45:00,241.29,241.29,241.215,241.23,2277299996.0
2007-06-01 07:50:00,241.24,241.3,241.22,241.25,3204699995.0
2007-06-01 07:55:00,241.26,241.335,241.26,241.31,3098999992.0
2007-06-01 08:00:00,241.31,241.33,241.22,241.245,2641399991.0
2007-06-01 08:05:00,241.25,241.31,241.24,241.245,3909500008.0
2007-06-01 08:10:00,241.24,241.255,241.2,241.215,2513300002.0
2007-06-01 08:15:00,241.21,241.26,241.18,241.215,2243400000.0
2007-06-01 08:20:00,241.215,241.27,241.21,241.25,2729900001.0
2007-06-01 08:25:00,241.25,241.325,241.23,241.31,5044499999.0
2007-06-01 08:30:00,241.31,241.31,241.23,241.28,4581799983.0
2007-06-01 08:35:00,241.29,241.29,241.07,241.12,7680299981.0
2007-06-01 08:40:00,241.14,241.15,241.02,241.04,6526599979.0
2007-06-01 08:45:00,241.025,241.16,240.99,241.03,8833599964.0
2007-06-01 08:50:00,241.03,241.155,241.03,241.13,7553600004.0
2007-06-01 08:55:00,241.14,241.21,241.12,241.16,5074099993.0
2007-06-01 09:00:00,241.16,241.19,241.07,241.08,4986200009.0
2007-06-01 09:05:00,241.085,241.17,241.075,241.115,5908099989.0
2007-06-01 09:10:00,241.115,241.15,241.09,241.1,5257899994.0
2007-06-01 09:15:00,241.1,241.14,241.08,241.115,4790999990.0
2007-06-01 09:20:00,241.115,241.175,241.09,241.145,6682099995.0
2007-06-01 09:25:00,241.145,241.19,241.06,241.19,6145399988.0
2007-06-01 09:30:00,241.18,241.225,241.17,241.205,6049099961.0
2007-06-01 09:35:00,241.205,241.39,241.19,241.37,5189700026.0
2007-06-01 09:40:00,241.37,241.38,241.31,241.35,4841099990.0
2007-06-01 09:45:00,241.36,241.375,241.21,241.26,3820800010.0
2007-06-01 09:50:00,241.26,241.36,241.22,241.345,3938300015.0
2007-06-01 09:55:00,241.36,241.36,241.23,241.26,4023600030.0
2007-06-01 10:00:00,241.26,241.29,241.21,241.29,3059800004.0
2007-06-01 10:05:00,241.29,241.32,241.23,241.25,3537400009.0
2007-06-01 10:10:00,241.255,241.28,241.2,241.26,2279000009.0
2007-06-01 10:15:00,241.255,241.335,241.24,241.29,5885499987.0
2007-06-01 10:20:00,241.29,241.31,241.26,241.27,5022900039.0
2007-06-01 10:25:00,241.265,241.29,241.21,241.27,2020500005.0
2007-06-01 10:30:00,241.25,241.36,241.25,241.33,4812599987.0
2007-06-01 10:35:00,241.33,241.34,241.285,241.3,3659799977.0
2007-06-01 10:40:00,241.3,241.32,241.26,241.28,4843899966.0
2007-06-01 10:45:00,241.28,241.29,241.25,241.25,3934999995.0
2007-06-01 10:50:00,241.25,241.27,241.22,241.24,3319699992.0
2007-06-01 10:55:00,241.23,241.25,241.16,241.22,3270599999.0
2007-06-01 11:00:00,241.215,241.25,241.2,241.215,4316999994.0
2007-06-01 11:05:00,241.215,241.265,241.21,241.235,2992999999.0
2007-06-01 11:10:00,241.24,241.26,241.17,241.17,3923799980.0
2007-06-01 11:15:00,241.17,241.175,241.13,241.16,2983399998.0
2007-06-01 11:20:00,241.15,241.19,241.13,241.145,3148700000.0
2007-06-01 11:25:00,241.14,241.2,241.13,241.2,3435400003.0
2007-06-01 11:30:00,241.18,241.19,241.12,241.15,3214899997.0
2007-06-01 11:35:00,241.15,241.15,241.02,241.12,6169299996.0
2007-06-01 11:40:00,241.12,241.17,241.08,241.08,2935799996.0
2007-06-01 11:45:00,241.09,241.155,241.09,241.14,4073199985.0
2007-06-01 11:50:00,241.13,241.17,241.105,241.12,2165300011.0
2007-06-01 11:55:00,241.11,241.13,241.09,241.13,1728500007.0
2007-06-01 12:00:00,241.13,241.13,241.04,241.05,3145299975.0
2007-06-01 12:05:00,241.05,241.12,241.05,241.11,2804199988.0
2007-06-01 12:10:00,241.12,241.19,241.105,241.15,2483299983.0
2007-06-01 12:15:00,241.15,241.205,241.15,241.2,2159199995.0
2007-06-01 12:20:00,241.2,241.23,241.13,241.15,4270600002.0
2007-06-01 12:25:00,241.15,241.19,241.115,241.16,5244599979.0
2007-06-01 12:30:00,241.16,241.24,241.16,241.22,3065100002.0
2007-06-01 12:35:00,241.22,241.27,241.2,241.26,2318799998.0
2007-06-01 12:40:00,241.27,241.29,241.18,241.215,3215100004.0
2007-06-01 12:45:00,241.22,241.26,241.18,241.205,3199899994.0
2007-06-01 12:50:00,241.21,241.26,241.13,241.26,3888500002.0
2007-06-01 12:55:00,241.26,241.27,241.21,241.26,2748499989.0
2007-06-01 13:00:00,241.26,241.33,241.245,241.315,5458899986.0
2007-06-01 13:05:00,241.31,241.315,241.26,241.265,5347800001.0
2007-06-01 13:10:00,241.265,241.29,241.18,241.21,3040599996.0
2007-06-01 13:15:00,241.21,241.22,241.165,241.18,3099700006.0
2007-06-01 13:20:00,241.18,241.21,241.14,241.18,2653199998.0
2007-06-01 13:25:00,241.185,241.22,241.14,241.18,1877099999.0
2007-06-01 13:30:00,241.18,241.21,241.17,241.19,2163899983.0
2007-06-01 13:35:00,241.19,241.19,241.14,241.17,2274999999.0
2007-06-01 13:40:00,241.17,241.175,241.09,241.12,3563799988.0
2007-06-01 13:45:00,241.11,241.12,241.08,241.1,1751599995.0
2007-06-01 13:50:00,241.1,241.13,241.08,241.1,2016099998.0
2007-06-01 13:55:00,241.1,241.13,241.07,241.125,1924499999.0
2007-06-01 14:00:00,241.13,241.21,241.09,241.21,4440400000.0
2007-06-01 14:05:00,241.21,241.23,241.14,241.19,4232799991.0
2007-06-01 14:10:00,241.18,241.21,241.12,241.16,6544399994.0
2007-06-01 14:15:00,241.16,241.24,241.15,241.23,5937600008.0
2007-06-01 14:20:00,241.24,241.28,241.17,241.26,6091800003.0
2007-06-01 14:25:00,241.25,241.39,241.16,241.31,6664400005.0
2007-06-01 14:30:00,241.17,241.475,240.87,241.42,7033900001.0
2007-06-01 14:35:00,241.43,241.54,241.35,241.36,7691300019.0
2007-06-01 14:40:00,241.36,241.48,241.33,241.4,4907600000.0
2007-06-01 14:45:00,241.4,241.48,241.27,241.39,5916400000.0
2007-06-01 14:50:00,241.395,241.44,241.25,241.395,5475600002.0
2007-06-01 14:55:00,241.39,241.57,241.37,241.49,5153800003.0
2007-06-01 15:00:00,241.49,241.57,241.4,241.54,2529500000.0
2007-06-01 15:05:00,241.53,241.55,241.38,241.44,2813700001.0
2007-06-01 15:10:00,241.44,241.54,241.435,241.495,3264600004.0
2007-06-01 15:15:00,241.49,241.53,241.4,241.43,4143500001.0
2007-06-01 15:20:00,241.425,241.49,241.395,241.45,6501199984.0
2007-06-01 15:25:00,241.44,241.48,241.36,241.46,4460200005.0
2007-06-01 15:30:00,241.46,241.52,241.43,241.51,6204200001.0
2007-06-01 15:35:00,241.52,241.53,241.44,241.46,5112799971.0
2007-06-01 15:40:00,241.47,241.56,241.45,241.51,4583399970.0
2007-06-01 15:45:00,241.51,241.51,241.44,241.49,4368199972.0
2007-06-01 15:50:00,241.48,241.52,241.48,241.51,1906000001.0
2007-06-01 15:55:00,241.51,241.61,241.49,241.56,3323250010.0
2007-06-01 16:00:00,241.52,241.59,241.48,241.48,4859899996.0
2007-06-01 16:05:00,241.49,241.62,241.46,241.52,5994500000.0
2007-06-01 16:10:00,241.52,241.57,241.44,241.44,7744999989.0
2007-06-01 16:15:00,241.44,241.495,241.41,241.43,9525700019.0
2007-06-01 16:20:00,241.43,241.52,241.43,241.47,8519599983.0
2007-06-01 16:25:00,241.46,241.515,241.44,241.51,8322699989.0
2007-06-01 16:30:00,241.51,241.54,241.45,241.54,6238100015.0
2007-06-01 16:35:00,241.53,241.59,241.42,241.445,9416599990.0
2007-06-01 16:40:00,241.445,241.49,241.425,241.44,6347499997.0
2007-06-01 16:45:00,241.43,241.495,241.425,241.43,6252749994.0
2007-06-01 16:50:00,241.43,241.5,241.4,241.42,8455100011.0
2007-06-01 16:55:00,241.44,241.51,241.37,241.49,8537799965.0
2007-06-01 17:00:00,241.48,241.5,241.4,241.45,8158899941.0
2007-06-01 17:05:00,241.47,241.58,241.46,241.5,7245499955.0
2007-06-01 17:10:00,241.49,241.54,241.46,241.495,8536599997.0
2007-06-01 17:15:00,241.5,241.51,241.43,241.445,7510799995.0
2007-06-01 17:20:00,241.445,241.59,241.445,241.47,7567999952.0
2007-06-01 17:25:00,241.49,241.54,241.47,241.535,6065299975.0
2007-06-01 17:30:00,241.53,241.62,241.5,241.62,5934000010.0
2007-06-01 17:35:00,241.62,241.64,241.565,241.615,5774400018.0
2007-06-01 17:40:00,241.61,241.67,241.58,241.63,4347099984.0
2007-06-01 17:45:00,241.63,241.73,241.61,241.68,4518400008.0
2007-06-01 17:50:00,241.68,241.81,241.68,241.775,6486400023.0
2007-06-01 17:55:00,241.775,241.89,241.76,241.81,5891999980.0
2007-06-01 18:00:00,241.81,241.85,241.8,241.83,2589300002.0
2007-06-01 18:05:00,241.83,241.855,241.76,241.76,3167800005.0
2007-06-01 18:10:00,241.76,241.82,241.76,241.8,1766000001.0
2007-06-01 18:15:00,241.8,241.84,241.65,241.83,1397000004.0
2007-06-01 18:20:00,241.83,241.87,241.74,241.79,1934299994.0
2007-06-01 18:25:00,241.79,241.87,241.65,241.82,2069800001.0
2007-06-01 18:30:00,241.82,241.85,241.8,241.84,765600001.0
2007-06-01 18:35:00,241.85,241.86,241.82,241.84,566400000.0
2007-06-01 18:40:00,241.84,241.92,241.81,241.87,1226999998.0
2007-06-01 18:45:00,241.87,241.89,241.82,241.89,1018199999.0
2007-06-01 18:50:00,241.89,241.93,241.87,241.9,933299999.0
2007-06-01 18:55:00,241.9,241.93,241.85,241.93,816500000.0
2007-06-01 19:00:00,241.92,241.94,241.85,241.92,1081200000.0
2007-06-01 19:05:00,241.93,241.94,241.877,241.9,1178400000.0
2007-06-01 19:10:00,241.91,241.92,241.84,241.89,743399999.0
2007-06-01 19:15:00,241.88,241.92,241.84,241.9,625000000.0
2007-06-01 19:20:00,241.9,241.91,241.86,241.87,321199999.0
2007-06-01 19:25:00,241.88,241.9,241.81,241.88,708700002.0
2007-06-01 19:30:00,241.88,241.91,241.86,241.89,326600000.0
2007-06-01 19:35:00,241.89,241.93,241.87,241.88,512100001.0
2007-06-01 19:40:00,241.87,241.95,241.87,241.92,578000000.0
2007-06-01 19:45:00,241.92,241.93,241.9,241.91,230700000.0
2007-06-01 19:50:00,241.91,241.92,241.89,241.9,201700000.0
2007-06-01 19:55:00,241.9,241.95,241.89,241.95,592900000.0
2007-06-01 20:00:00,241.95,242.01,241.88,241.88,1047099999.0
2007-06-01 20:05:00,241.87,241.92,241.85,241.89,668500000.0
2007-06-01 20:10:00,241.89,241.93,241.88,241.91,470300000.0
2007-06-01 20:15:00,241.9,241.9,241.86,241.87,648000002.0
2007-06-01 20:20:00,241.88,241.9,241.86,241.88,331000001.0
2007-06-01 20:25:00,241.88,241.9,241.85,241.88,358400000.0
2007-06-01 20:30:00,241.89,241.93,241.89,241.92,462599998.0
2007-06-01 20:35:00,241.92,241.92,241.88,241.9,323200000.0
2007-06-01 20:40:00,241.9,241.95,241.89,241.9,1114499999.0
2007-06-01 20:45:00,241.89,241.96,241.89,241.94,441400000.0
2007-06-01 20:50:00,241.92,241.95,241.88,241.91,335800000.0
2007-06-01 20:55:00,241.91,241.91,241.83,241.89,365000000.0
2007-06-01 21:00:00,241.89,241.93,241.88,241.89,362000000.0
2007-06-01 21:05:00,241.88,241.93,241.88,241.89,238600000.0
2007-06-01 21:10:00,241.89,241.97,241.89,241.95,236100000.0
2007-06-01 21:15:00,241.94,241.94,241.87,241.89,228100001.0
2007-06-01 21:20:00,241.88,241.92,241.86,241.9,392500000.0
2007-06-01 21:25:00,241.9,241.92,241.85,241.88,265400000.0
2007-06-01 21:30:00,241.88,241.91,241.87,241.88,477000000.0
2007-06-01 21:35:00,241.88,241.9,241.827,241.87,638900000.0
2007-06-01 21:40:00,241.87,241.89,241.86,241.88,349200001.0
2007-06-01 21:45:00,241.87,241.91,241.86,241.9,290900000.0
2007-06-01 21:50:00,241.9,241.9,241.87,241.87,253799999.0
2007-06-01 21:55:00,241.89,241.92,241.88,241.91,494200000.0
2007-06-01 22:00:00,241.91,241.94,241.89,241.91,366599999.0
2007-06-01 22:05:00,241.91,241.95,241.89,241.94,460000000.0
2007-06-01 22:10:00,241.95,241.98,241.91,241.92,459300000.0
2007-06-01 22:15:00,241.92,241.92,241.91,241.92,205800000.0
2007-06-01 22:20:00,241.92,241.92,241.848,241.92,160500000.0
2007-06-01 22:25:00,241.92,241.97,241.92,241.94,277700000.0
2007-06-01 22:30:00,241.94,241.98,241.882,241.97,263600000.0
2007-06-01 22:35:00,241.97,242.03,241.97,241.97,493400000.0
2007-06-01 22:40:00,241.98,242.01,241.926,241.97,539700000.0
2007-06-01 22:45:00,241.98,242.0,241.95,241.97,224300000.0
2007-06-01 22:50:00,241.97,242.06,241.95,242.03,360200000.0
2007-06-01 22:55:00,242.03,242.03,241.89,242.01,394800000.0
2007-06-03 23:00:00,242.07,242.07,241.866,241.882,1321399997.0
2007-06-03 23:05:00,241.872,241.906,241.832,241.865,1777099992.0
2007-06-03 23:10:00,241.866,241.94,241.847,241.9,833599999.0
2007-06-03 23:15:00,241.89,241.89,241.834,241.86,447100000.0
2007-06-03 23:20:00,241.87,241.89,241.839,241.868,711400004.0
2007-06-03 23:25:00,241.88,241.9,241.87,241.88,81500000.0
2007-06-03 23:30:00,241.845,241.9,241.839,241.89,212600000.0
2007-06-03 23:35:00,241.89,241.91,241.845,241.91,1021500001.0
2007-06-03 23:40:00,241.89,241.92,241.833,241.855,1351900004.0
2007-06-03 23:45:00,241.84,241.93,241.835,241.855,1722400011.0
2007-06-03 23:50:00,241.9,241.91,241.85,241.9,50600000.0
2007-06-03 23:55:00,241.91,241.91,241.84,241.85,81100000.0
2007-06-04 00:00:00,241.84,241.85,241.81,241.81,263900000.0
2007-06-04 00:05:00,241.82,241.84,241.792,241.84,248900000.0
2007-06-04 00:10:00,241.84,241.86,241.82,241.86,168600000.0
2007-06-04 00:15:00,241.86,241.88,241.811,241.821,563800000.0
2007-06-04 00:20:00,241.806,241.87,241.804,241.84,386200000.0
2007-06-04 00:25:00,241.84,241.84,241.739,241.739,1140600004.0
2007-06-04 00:30:00,241.8,241.82,241.767,241.8,479999999.0
2007-06-04 00:35:00,241.79,241.81,241.75,241.76,307700000.0
2007-06-04 00:40:00,241.77,241.87,241.76,241.86,446199999.0
2007-06-04 00:45:00,241.86,241.88,241.82,241.87,488399999.0
2007-06-04 00:50:00,241.87,241.91,241.84,241.85,472599998.0
2007-06-04 00:55:00,241.84,241.89,241.83,241.86,370699999.0
2007-06-04 01:00:00,241.85,241.91,241.85,241.87,313900000.0
2007-06-04 01:05:00,241.87,241.91,241.85,241.9,245299999.0
2007-06-04 01:10:00,241.89,241.95,241.834,241.85,453900000.0
2007-06-04 01:15:00,241.89,241.89,241.85,241.86,637000002.0
2007-06-04 01:20:00,241.87,241.89,241.755,241.79,385700001.0
2007-06-04 01:25:00,241.79,241.855,241.79,241.855,286000000.0
2007-06-04 01:30:00,241.855,241.855,241.79,241.84,723399998.0
2007-06-04 01:35:00,241.84,241.855,241.774,241.85,168900000.0
2007-06-04 01:40:00,241.85,241.87,241.787,241.85,840100002.0
2007-06-04 01:45:00,241.85,242.14,241.84,242.07,2532799996.0
2007-06-04 01:50:00,242.06,242.06,241.88,241.9,1507400001.0
2007-06-04 01:55:00,241.91,241.92,241.85,241.87,706700000.0
2007-06-04 02:00:00,241.87,241.88,241.765,241.78,1262199996.0
2007-06-04 02:05:00,241.79,241.84,241.77,241.79,1003600000.0
2007-06-04 02:10:00,241.79,241.79,241.73,241.79,774300002.0
2007-06-04 02:15:00,241.79,241.86,241.76,241.8,1156800000.0
2007-06-04 02:20:00,241.81,241.81,241.77,241.805,724700000.0
2007-06-04 02:25:00,241.81,241.85,241.775,241.85,1151299996.0
2007-06-04 02:30:00,241.85,241.87,241.81,241.87,744200000.0
2007-06-04 02:35:00,241.87,241.9,241.83,241.87,664299999.0
2007-06-04 02:40:00,241.87,241.9,241.86,241.875,326900000.0
2007-06-04 02:45:00,241.88,241.92,241.86,241.875,1256100000.0
2007-06-04 02:50:00,241.875,241.9,241.83,241.9,1322200006.0
2007-06-04 02:55:00,241.9,241.92,241.81,241.81,2332799999.0
2007-06-04 03:00:00,241.82,241.87,241.81,241.855,937299997.0
2007-06-04 03:05:00,241.86,241.87,241.773,241.81,956499999.0
2007-06-04 03:10:00,241.81,241.82,241.78,241.8,541199996.0
2007-06-04 03:15:00,241.8,241.88,241.8,241.85,1186899994.0
2007-06-04 03:20:00,241.85,241.89,241.84,241.84,885399987.0
2007-06-04 03:25:00,241.86,241.86,241.8,241.815,665799999.0
2007-06-04 03:30:00,241.815,241.84,241.785,241.83,1073899999.0
2007-06-04 03:35:00,241.83,241.84,241.73,241.74,1390562496.0
2007-06-04 03:40:00,241.73,241.77,241.7,241.75,1155874998.0
2007-06-04 03:45:00,241.75,241.77,241.73,241.76,1133400000.0
2007-06-04 03:50:00,241.76,241.76,241.71,241.75,812950000.0
2007-06-04 03:55:00,241.75,241.76,241.685,241.74,710825000.0
2007-06-04 04:00:00,241.74,241.79,241.715,241.77,1048699998.0
2007-06-04 04:05:00,241.77,241.8,241.71,241.72,1326100002.0
2007-06-04 04:10:00,241.72,241.74,241.69,241.7,958300002.0
2007-06-04 04:15:00,241.72,241.72,241.645,241.67,1197899998.0
2007-06-04 04:20:00,241.67,241.74,241.67,241.73,727199999.0
2007-06-04 04:25:00,241.73,241.74,241.671,241.7,679099999.0
2007-06-04 04:30:00,241.663,241.7,241.64,241.64,355099999.0
2007-06-04 04:35:00,241.65,241.71,241.64,241.69,797400001.0
2007-06-04 04:40:00,241.69,241.76,241.685,241.745,771499996.0
2007-06-04 04:45:00,241.727,241.755,241.717,241.75,705200002.0
2007-06-04 04:50:00,241.75,241.79,241.75,241.76,281300000.0
2007-06-04 04:55:00,241.76,241.77,241.695,241.74,963199999.0
2007-06-04 05:00:00,241.75,241.75,241.705,241.73,385299998.0
2007-06-04 05:05:00,241.73,241.74,241.7,241.72,284300001.0
2007-06-04 05:10:00,241.73,241.75,241.71,241.725,586900000.0
2007-06-04 05:15:00,241.73,241.81,241.73,241.81,613300000.0
2007-06-04 05:20:00,241.8,241.81,241.78,241.79,455499998.0
2007-06-04 05:25:00,241.79,241.84,241.74,241.84,1134500000.0
2007-06-04 05:30:00,241.84,241.875,241.8,241.875,763800002.0
2007-06-04 05:35:00,241.875,241.94,241.875,241.915,1121299990.0
2007-06-04 05:40:00,241.91,241.96,241.885,241.91,1101199995.0
2007-06-04 05:45:00,241.91,241.97,241.905,241.97,704500001.0
2007-06-04 05:50:00,241.97,241.97,241.89,241.89,553400001.0
2007-06-04 05:55:00,241.9,241.933,241.876,241.913,579999998.0
2007-06-04 06:00:00,241.93,242.09,241.9,242.055,1643200001.0
2007-06-04 06:05:00,242.055,242.11,242.015,242.015,1070499998.0
2007-06-04 06:10:00,242.015,242.04,241.996,241.997,509800004.0
2007-06-04 06:15:00,242.04,242.06,241.98,241.98,634700000.0
2007-06-04 06:20:00,241.98,242.02,241.98,242.01,406599999.0
2007-06-04 06:25:00,242.01,242.09,242.005,242.07,507200001.0
2007-06-04 06:30:00,242.08,242.09,242.04,242.05,499399999.0
2007-06-04 06:35:00,242.06,242.11,242.06,242.09,814599995.0
2007-06-04 06:40:00,242.071,242.09,242.047,242.08,541799999.0
2007-06-04 06:45:00,242.08,242.105,242.037,242.078,596500000.0
2007-06-04 06:50:00,242.09,242.09,242.05,242.06,603199999.0
2007-06-04 06:55:00,242.06,242.08,241.94,241.95,1379700000.0
2007-06-04 07:00:00,241.95,242.0,241.87,241.93,1346699998.0
2007-06-04 07:05:00,241.93,241.94,241.9,241.91,672900002.0
2007-06-04 07:10:00,241.91,241.97,241.895,241.95,434900000.0
2007-06-04 07:15:00,241.96,241.98,241.94,241.98,863700002.0
2007-06-04 07:20:00,241.98,241.985,241.94,241.98,880299999.0
2007-06-04 07:25:00,241.98,242.0,241.97,241.98,602299999.0
2007-06-04 07:30:00,241.98,242.01,241.96,242.0,433500002.0
2007-06-04 07:35:00,242.0,242.05,241.95,242.0,1582099997.0
2007-06-04 07:40:00,242.0,242.01,241.95,241.95,842099996.0
2007-06-04 07:45:00,241.95,241.99,241.935,241.975,605400001.0
2007-06-04 07:50:00,241.97,242.01,241.95,241.98,1754599995.0
2007-06-04 07:55:00,241.98,241.98,241.93,241.97,1431100000.0
2007-06-04 08:00:00,241.97,242.07,241.955,242.04,1744300000.0
2007-06-04 08:05:00,242.04,242.19,242.03,242.17,2012399999.0
2007-06-04 08:10:00,242.17,242.29,242.11,242.23,3594999991.0
2007-06-04 08:15:00,242.23,242.29,242.16,242.17,3046499998.0
2007-06-04 08:20:00,242.17,242.23,242.11,242.14,3447299995.0
2007-06-04 08:25:00,242.14,242.15,242.08,242.12,1644699996.0
2007-06-04 08:30:00,242.12,242.13,242.03,242.04,1901200007.0
2007-06-04 08:35:00,242.04,242.1,242.01,242.09,1608499990.0
2007-06-04 08:40:00,242.095,242.15,242.0,242.14,3966700000.0
2007-06-04 08:45:00,242.15,242.17,242.05,242.08,3124799999.0
2007-06-04 08:50:00,242.07,242.08,241.87,241.96,4929400000.0
2007-06-04 08:55:00,241.97,241.97,241.88,241.89,4163699990.0
2007-06-04 09:00:00,241.89,242.03,241.86,242.0,3319199993.0
2007-06-04 09:05:00,242.0,242.06,242.0,242.06,2165999993.0
2007-06-04 09:10:00,242.06,242.1,242.02,242.06,3923799984.0
2007-06-04 09:15:00,242.08,242.12,242.02,242.08,2838000000.0
2007-06-04 09:20:00,242.08,242.09,241.99,241.99,3198999992.0
2007-06-04 09:25:00,242.0,242.01,241.93,241.99,3719700002.0
2007-06-04 09:30:00,241.99,242.01,241.93,241.945,4653399985.0
2007-06-04 09:35:00,241.94,241.94,241.83,241.87,4975500016.0
2007-06-04 09:40:00,241.85,241.94,241.85,241.94,2976299994.0
2007-06-04 09:45:00,241.92,241.99,241.905,241.93,1913400000.0
2007-06-04 09:50:00,241.93,241.93,241.86,241.9,2084899993.0
2007-06-04 09:55:00,241.9,242.05,241.89,241.98,1863699994.0
2007-06-04 10:00:00,241.98,242.06,241.96,241.99,3171399996.0
2007-06-04 10:05:00,241.99,242.12,241.99,242.07,2505099997.0
2007-06-04 10:10:00,242.07,242.1,242.03,242.05,2080100002.0
2007-06-04 10:15:00,242.06,242.06,241.97,242.04,2256600006.0
2007-06-04 10:20:00,242.04,242.08,241.995,242.05,1646299994.0
2007-06-04 10:25:00,242.07,242.08,242.01,242.03,3383199986.0
2007-06-04 10:30:00,242.03,242.03,241.974,242.02,1015499997.0
2007-06-04 10:35:00,241.99,242.06,241.98,242.06,1126199996.0
2007-06-04 10:40:00,242.06,242.06,241.99,241.99,1355799995.0
2007-06-04 10:45:00,241.99,242.06,241.98,242.04,1639499999.0
2007-06-04 10:50:00,242.04,242.07,242.02,242.07,558700001.0
2007-06-04 10:55:00,242.07,242.1,242.04,242.07,2281099994.0
2007-06-04 11:00:00,242.07,242.21,242.045,242.17,3087999992.0
2007-06-04 11:05:00,242.17,242.335,242.15,242.3,5009799997.0
2007-06-04 11:10:00,242.3,242.31,242.235,242.28,3601699989.0
2007-06-04 11:15:00,242.27,242.41,242.265,242.32,4659099986.0
2007-06-04 11:20:00,242.32,242.39,242.31,242.33,2691199999.0
2007-06-04 11:25:00,242.34,242.35,242.29,242.32,1185499990.0
2007-06-04 11:30:00,242.32,242.37,242.31,242.36,2170499999.0
2007-06-04 11:35:00,242.36,242.45,242.33,242.36,4485700014.0
2007-06-04 11:40:00,242.36,242.37,242.3,242.31,1491400007.0
2007-06-04 11:45:00,242.31,242.36,242.27,242.27,2971200001.0
2007-06-04 11:50:00,242.27,242.29,242.23,242.28,1658900002.0
2007-06-04 11:55:00,242.28,242.34,242.26,242.29,3532500007.0
2007-06-04 12:00:00,242.31,242.36,242.264,242.29,1390699996.0
2007-06-04 12:05:00,242.29,242.31,242.23,242.26,1637600003.0
2007-06-04 12:10:00,242.26,242.42,242.26,242.35,2379499998.0
2007-06-04 12:15:00,242.37,242.37,242.26,242.31,3627400001.0
2007-06-04 12:20:00,242.3,242.33,242.26,242.31,2043400000.0
2007-06-04 12:25:00,242.31,242.35,242.28,242.34,2278300000.0
2007-06-04 12:30:00,242.34,242.42,242.33,242.39,1649100002.0
2007-06-04 12:35:00,242.39,242.44,242.34,242.36,1785000004.0
2007-06-04 12:40:00,242.36,242.38,242.3,242.31,585500000.0
2007-06-04 12:45:00,242.34,242.37,242.3,242.35,889099998.0
2007-06-04 12:50:00,242.34,242.42,242.34,242.39,1033199995.0
2007-06-04 12:55:00,242.39,242.39,242.33,242.33,1369500001.0
2007-06-04 13:00:00,242.33,242.35,242.27,242.28,2332599993.0
2007-06-04 13:05:00,242.28,242.34,242.27,242.33,2817700015.0
2007-06-04 13:10:00,242.31,242.37,242.28,242.33,3123299994.0
2007-06-04 13:15:00,242.33,242.34,242.28,242.3,2718500004.0
2007-06-04 13:20:00,242.29,242.34,242.255,242.31,2104800002.0
2007-06-04 13:25:00,242.31,242.31,242.22,242.25,2235699999.0
2007-06-04 13:30:00,242.25,242.35,242.25,242.33,2790099995.0
2007-06-04 13:35:00,242.33,242.39,242.29,242.33,1711200002.0
2007-06-04 13:40:00,242.34,242.37,242.28,242.33,3139199993.0
2007-06-04 13:45:00,242.33,242.34,242.28,242.295,1978000007.0
2007-06-04 13:50:00,242.295,242.33,242.27,242.31,3425699989.0
2007-06-04 13:55:00,242.31,242.33,242.26,242.27,3230199993.0
2007-06-04 14:00:00,242.27,242.31,242.26,242.27,1990999993.0
2007-06-04 14:05:00,242.27,242.32,242.16,242.25,4405100008.0
2007-06-04 14:10:00,242.25,242.4,242.24,242.37,5138500004.0
2007-06-04 14:15:00,242.36,242.43,242.34,242.43,3042100004.0
2007-06-04 14:20:00,242.43,242.48,242.4,242.42,3862599997.0
2007-06-04 14:25:00,242.42,242.46,242.34,242.34,3880700000.0
2007-06-04 14:30:00,242.33,242.36,242.17,242.21,8224600007.0
2007-06-04 14:35:00,242.22,242.25,242.16,242.16,4779299998.0
2007-06-04 14:40:00,242.17,242.17,242.08,242.12,6617800017.0
2007-06-04 14:45:00,242.11,242.12,241.96,241.97,6729100017.0
2007-06-04 14:50:00,241.95,242.0,241.79,241.82,6978200000.0
2007-06-04 14:55:00,241.85,242.01,241.83,242.0,8233399995.0
2007-06-04 15:00:00,242.0,242.11,241.97,242.07,7392100001.0
2007-06-04 15:05:00,242.07,242.11,241.93,241.96,7671500006.0
2007-06-04 15:10:00,241.97,242.0,241.95,241.98,4128100005.0
2007-06-04 15:15:00,241.98,242.05,241.97,241.99,7377299981.0
2007-06-04 15:20:00,241.99,242.05,241.92,241.965,7235299981.0
2007-06-04 15:25:00,241.96,242.0,241.91,242.0,7342999999.0
2007-06-04 15:30:00,242.02,242.03,241.96,242.01,7215599992.0
2007-06-04 15:35:00,242.01,242.11,241.98,242.05,7058099997.0
2007-06-04 15:40:00,242.05,242.15,242.04,242.1,7976299988.0
2007-06-04 15:45:00,242.1,242.14,242.05,242.09,6794299998.0
2007-06-04 15:50:00,242.1,242.25,242.08,242.2,8849599982.0
2007-06-04 15:55:00,242.2,242.31,242.2,242.28,6974600004.0
2007-06-04 16:00:00,242.29,242.35,242.19,242.22,5164000009.0
2007-06-04 16:05:00,242.22,242.26,242.13,242.17,5234000008.0
2007-06-04 16:10:00,242.18,242.24,242.15,242.22,6280500003.0
2007-06-04 16:15:00,242.22,242.22,242.1,242.17,6277500003.0
2007-06-04 16:20:00,242.17,242.24,242.13,242.18,6040599979.0
2007-06-04 16:25:00,242.2,242.31,242.19,242.29,6992600003.0
2007-06-04 16:30:00,242.29,242.36,242.28,242.305,5171999996.0
2007-06-04 16:35:00,242.33,242.39,242.3,242.37,5965999999.0
2007-06-04 16:40:00,242.37,242.45,242.27,242.31,7483599995.0
2007-06-04 16:45:00,242.32,242.37,242.295,242.36,5217700011.0
2007-06-04 16:50:00,242.35,242.41,242.29,242.37,3691799993.0
2007-06-04 16:55:00,242.37,242.42,242.36,242.4,7432599995.0
2007-06-04 17:00:00,242.39,242.45,242.36,242.38,7044400010.0
2007-06-04 17:05:00,242.37,242.46,242.35,242.42,7944500007.0
2007-06-04 17:10:00,242.42,242.43,242.385,242.43,3220500005.0
2007-06-04 17:15:00,242.43,242.53,242.395,242.52,7003300005.0
2007-06-04 17:20:00,242.53,242.59,242.47,242.58,7932700006.0
2007-06-04 17:25:00,242.58,242.61,242.51,242.52,3758199999.0
2007-06-04 17:30:00,242.52,242.59,242.5,242.53,6790500019.0
2007-06-04 17:35:00,242.55,242.55,242.42,242.5,6869000019.0
2007-06-04 17:40:00,242.49,242.52,242.455,242.48,5454500017.0
2007-06-04 17:45:00,242.48,242.51,242.4,242.49,4924400009.0
2007-06-04 17:50:00,242.49,242.53,242.47,242.5,4644500010.0
2007-06-04 17:55:00,242.5,242.51,242.47,242.48,2847099999.0
2007-06-04 18:00:00,242.48,242.49,242.46,242.48,1056500002.0
2007-06-04 18:05:00,242.48,242.49,242.46,242.47,1222500001.0
2007-06-04 18:10:00,242.48,242.48,242.42,242.43,1732799997.0
2007-06-04 18:15:00,242.43,242.46,242.42,242.46,1942200001.0
2007-06-04 18:20:00,242.46,242.6,242.46,242.56,2786500007.0
2007-06-04 18:25:00,242.56,242.65,242.51,242.55,3942500002.0
2007-06-04 18:30:00,242.55,242.56,242.52,242.53,2224399994.0
2007-06-04 18:35:00,242.53,242.57,242.52,242.57,565900001.0
2007-06-04 18:40:00,242.57,242.57,242.52,242.52,1224900007.0
2007-06-04 18:45:00,242.52,242.53,242.48,242.5,3689700000.0
2007-06-04 18:50:00,242.5,242.51,242.47,242.49,1726200000.0
2007-06-04 18:55:00,242.49,242.55,242.47,242.53,1648699999.0
2007-06-04 19:00:00,242.53,242.57,242.51,242.52,1440899995.0
2007-06-04 19:05:00,242.52,242.58,242.52,242.55,3966300007.0
2007-06-04 19:10:00,242.55,242.58,242.51,242.55,4482399988.0
2007-06-04 19:15:00,242.55,242.58,242.51,242.51,1711599999.0
2007-06-04 19:20:00,242.51,242.55,242.48,242.51,3285000003.0
2007-06-04 19:25:00,242.51,242.53,242.48,242.51,1185100000.0
2007-06-04 19:30:00,242.51,242.53,242.49,242.51,1099799999.0
2007-06-04 19:35:00,242.51,242.57,242.47,242.48,3094899998.0
2007-06-04 19:40:00,242.48,242.57,242.45,242.56,2010300003.0
2007-06-04 19:45:00,242.56,242.57,242.54,242.55,1508099999.0
2007-06-04 19:50:00,242.56,242.57,242.49,242.49,803999999.0
2007-06-04 19:55:00,242.5,242.53,242.48,242.53,799300000.0
2007-06-04 20:00:00,242.52,242.53,242.49,242.51,873300006.0
2007-06-04 20:05:00,242.51,242.53,242.48,242.5,812699999.0
2007-06-04 20:10:00,242.5,242.54,242.47,242.48,2015199995.0
2007-06-04 20:15:00,242.48,242.52,242.46,242.52,1482400002.0
2007-06-04 20:20:00,242.52,242.53,242.49,242.51,1209499999.0
2007-06-04 20:25:00,242.51,242.54,242.5,242.5,1058900000.0
2007-06-04 20:30:00,242.5,242.5,242.4,242.44,1678300002.0
2007-06-04 20:35:00,242.44,242.47,242.42,242.43,1021600001.0
2007-06-04 20:40:00,242.43,242.45,242.43,242.44,1013000000.0
2007-06-04 20:45:00,242.43,242.47,242.43,242.45,1536799997.0
2007-06-04 20:50:00,242.45,242.51,242.45,242.47,1371400000.0
2007-06-04 20:55:00,242.47,242.51,242.44,242.45,2139900005.0
2007-06-04 21:00:00,242.45,242.47,242.43,242.46,1447699998.0
2007-06-04 21:05:00,242.45,242.48,242.45,242.47,334500000.0
2007-06-04 21:10:00,242.47,242.47,242.35,242.38,844500000.0
2007-06-04 21:15:00,242.4,242.44,242.4,242.42,408599999.0
2007-06-04 21:20:00,242.42,242.47,242.42,242.47,425699999.0
2007-06-04 21:25:00,242.47,242.47,242.417,242.43,801099999.0
2007-06-04 21:30:00,242.44,242.44,242.41,242.44,639199999.0
2007-06-04 21:35:00,242.44,242.44,242.4,242.42,729100004.0
2007-06-04 21:40:00,242.42,242.43,242.39,242.41,762000000.0
2007-06-04 21:45:00,242.41,242.45,242.41,242.44,1078599999.0
2007-06-04 21:50:00,242.407,242.46,242.402,242.43,1483300011.0
2007-06-04 21:55:00,242.44,242.48,242.44,242.45,1043399994.0
2007-06-04 22:00:00,242.45,242.47,242.42,242.42,946899996.0
2007-06-04 22:05:00,242.425,242.46,242.42,242.42,817699999.0
2007-06-04 22:10:00,242.42,242.45,242.41,242.44,326300000.0
2007-06-04 22:15:00,242.42,242.43,242.39,242.41,661900007.0
2007-06-04 22:20:00,242.41,242.44,242.41,242.43,317500000.0
2007-06-04 22:25:00,242.43,242.46,242.4,242.46,635899999.0
2007-06-04 22:30:00,242.46,242.48,242.43,242.46,662500000.0
2007-06-04 22:35:00,242.45,242.46,242.43,242.45,477700000.0
2007-06-04 22:40:00,242.45,242.46,242.42,242.44,443200000.0
2007-06-04 22:45:00,242.44,242.46,242.44,242.46,272100000.0
2007-06-04 22:50:00,242.46,242.48,242.44,242.44,1368500001.0
2007-06-04 22:55:00,242.44,242.49,242.42,242.48,643799999.0
2007-06-04 23:00:00,242.48,242.51,242.46,242.49,340400000.0
2007-06-04 23:05:00,242.49,242.51,242.48,242.48,329499999.0
2007-06-04 23:10:00,242.48,242.49,242.44,242.46,201500000.0
2007-06-04 23:15:00,242.46,242.46,242.38,242.38,436700000.0
2007-06-04 23:20:00,242.38,242.39,242.305,242.33,856899998.0
2007-06-04 23:25:00,242.33,242.42,242.29,242.4,1115999999.0
2007-06-04 23:30:00,242.41,242.46,242.385,242.44,943300003.0
2007-06-04 23:35:00,242.44,242.47,242.4,242.47,427200000.0
2007-06-04 23:40:00,242.47,242.49,242.375,242.38,711700001.0
2007-06-04 23:45:00,242.38,242.4,242.35,242.37,407400000.0
2007-06-04 23:50:00,242.36,242.38,242.32,242.33,562700000.0
2007-06-04 23:55:00,242.33,242.36,242.291,242.315,489500000.0
2007-06-05 00:00:00,242.34,242.36,242.287,242.311,1033400001.0
2007-06-05 00:05:00,242.295,242.35,242.285,242.35,522000000.0
2007-06-05 00:10:00,242.35,242.37,242.32,242.37,411200001.0
2007-06-05 00:15:00,242.35,242.35,242.32,242.32,563900000.0
2007-06-05 00:20:00,242.325,242.39,242.31,242.35,661499997.0
2007-06-05 00:25:00,242.35,242.44,242.32,242.39,829500005.0
2007-06-05 00:30:00,242.39,242.39,242.35,242.36,202200000.0
2007-06-05 00:35:00,242.36,242.36,242.305,242.33,467700000.0
2007-06-05 00:40:00,242.33,242.39,242.33,242.38,386100000.0
2007-06-05 00:45:00,242.39,242.41,242.339,242.36,455900000.0
2007-06-05 00:50:00,242.35,242.37,242.316,242.332,1041599994.0
2007-06-05 00:55:00,242.36,242.4,242.33,242.4,668799999.0
2007-06-05 01:00:00,242.4,242.42,242.385,242.4,367100000.0
2007-06-05 01:05:00,242.41,242.42,242.28,242.315,877799998.0
2007-06-05 01:10:00,242.32,242.33,242.285,242.29,551100000.0
2007-06-05 01:15:00,242.29,242.31,242.25,242.26,494100000.0
2007-06-05 01:20:00,242.26,242.28,242.16,242.2,1357500000.0
2007-06-05 01:25:00,242.2,242.26,242.19,242.24,868700000.0
2007-06-05 01:30:00,242.22,242.3,242.22,242.24,974800000.0
2007-06-05 01:35:00,242.24,242.28,242.235,242.24,846100002.0
2007-06-05 01:40:00,242.24,242.31,242.24,242.26,412100000.0
2007-06-05 01:45:00,242.26,242.31,242.25,242.29,757100000.0
2007-06-05 01:50:00,242.29,242.3,242.26,242.29,350900000.0
2007-06-05 01:55:00,242.29,242.29,242.2,242.2,1220400000.0
2007-06-05 02:00:00,242.2,242.27,242.13,242.25,2524999992.0
2007-06-05 02:05:00,242.25,242.28,242.225,242.26,749899999.0
2007-06-05 02:10:00,242.27,242.31,242.26,242.28,1164300000.0
2007-06-05 02:15:00,242.28,242.29,242.223,242.23,938499998.0
2007-06-05 02:20:00,242.23,242.33,242.23,242.31,539299999.0
2007-06-05 02:25:00,242.31,242.41,242.31,242.4,770700000.0
2007-06-05 02:30:00,242.41,242.41,242.36,242.41,1662199989.0
2007-06-05 02:35:00,242.41,242.43,242.37,242.37,1113699995.0
2007-06-05 02:40:00,242.37,242.38,242.32,242.36,1951400001.0
2007-06-05 02:45:00,242.35,242.4,242.35,242.38,808400001.0
2007-06-05 02:50:00,242.38,242.5,242.38,242.47,1714700001.0
2007-06-05 02:55:00,242.46,242.48,242.41,242.43,2146900000.0
2007-06-05 03:00:00,242.43,242.47,242.41,242.44,1906499997.0
2007-06-05 03:05:00,242.44,242.46,242.41,242.42,1924099996.0
2007-06-05 03:10:00,242.43,242.46,242.41,242.44,255300000.0
2007-06-05 03:15:00,242.44,242.5,242.44,242.5,542900000.0
2007-06-05 03:20:00,242.49,242.5,242.46,242.46,563999998.0
2007-06-05 03:25:00,242.47,242.47,242.37,242.4,1833999999.0
2007-06-05 03:30:00,242.39,242.41,242.365,242.4,2052499986.0
2007-06-05 03:35:00,242.4,242.54,242.39,242.49,1792000000.0
2007-06-05 03:40:00,242.49,242.52,242.42,242.42,1202199999.0
2007-06-05 03:45:00,242.41,242.47,242.39,242.46,1177200000.0
2007-06-05 03:50:00,242.46,242.46,242.41,242.41,817300004.0
2007-06-05 03:55:00,242.4,242.46,242.385,242.43,1486200003.0
2007-06-05 04:00:00,242.43,242.48,242.43,242.48,988700001.0
2007-06-05 04:05:00,242.48,242.48,242.402,242.44,1228399988.0
2007-06-05 04:10:00,242.44,242.45,242.42,242.44,485399998.0
2007-06-05 04:15:00,242.45,242.47,242.42,242.42,825799996.0
2007-06-05 04:20:00,242.43,242.46,242.39,242.39,1888299995.0
2007-06-05 04:25:00,242.39,242.42,242.323,242.344,1712599998.0
2007-06-05 04:30:00,242.39,242.42,242.39,242.42,710400000.0
2007-06-05 04:35:00,242.42,242.44,242.38,242.4,1591499995.0
2007-06-05 04:40:00,242.4,242.47,242.37,242.47,2408000004.0
2007-06-05 04:45:00,242.47,242.47,242.37,242.41,1023100001.0
2007-06-05 04:50:00,242.41,242.43,242.35,242.37,1985400004.0
2007-06-05 04:55:00,242.38,242.44,242.38,242.42,1835800004.0
2007-06-05 05:00:00,242.42,242.5,242.41,242.48,4072900013.0
2007-06-05 05:05:00,242.48,242.48,242.43,242.47,905100000.0
2007-06-05 05:10:00,242.47,242.56,242.452,242.56,1460499998.0
2007-06-05 05:15:00,242.56,242.56,242.469,242.55,297600000.0
2007-06-05 05:20:00,242.54,242.55,242.52,242.53,563500000.0
2007-06-05 05:25:00,242.53,242.55,242.53,242.54,608400000.0
2007-06-05 05:30:00,242.54,242.56,242.498,242.53,666600002.0
2007-06-05 05:35:00,242.53,242.56,242.53,242.55,550599998.0
2007-06-05 05:40:00,242.54,242.59,242.518,242.55,915399999.0
2007-06-05 05:45:00,242.55,242.63,242.54,242.6,832700002.0
2007-06-05 05:50:00,242.6,242.63,242.58,242.58,1061899999.0
2007-06-05 05:55:00,242.58,242.66,242.57,242.57,1394600000.0
2007-06-05 06:00:00,242.56,242.58,242.52,242.545,2060000001.0
2007-06-05 06:05:00,242.54,242.65,242.54,242.64,1669800009.0
2007-06-05 06:10:00,242.64,242.67,242.57,242.62,996699999.0
2007-06-05 06:15:00,242.63,242.66,242.6,242.64,1643400000.0
2007-06-05 06:20:00,242.64,242.74,242.62,242.69,2970399994.0
2007-06-05 06:25:00,242.69,242.69,242.64,242.66,974200003.0
2007-06-05 06:30:00,242.66,242.7,242.61,242.69,1505600000.0
2007-06-05 06:35:00,242.69,242.71,242.62,242.66,2106099997.0
2007-06-05 06:40:00,242.66,242.73,242.65,242.7,1659299996.0
2007-06-05 06:45:00,242.69,242.75,242.69,242.74,1324599996.0
2007-06-05 06:50:00,242.73,242.73,242.65,242.67,1256900001.0
2007-06-05 06:55:00,242.67,242.73,242.64,242.68,1213499996.0
2007-06-05 07:00:00,242.68,242.69,242.63,242.66,700500000.0
2007-06-05 07:05:00,242.67,242.69,242.65,242.66,727200000.0
2007-06-05 07:10:00,242.616,242.69,242.613,242.69,2198599999.0
2007-06-05 07:15:00,242.69,242.7,242.665,242.68,627099998.0
2007-06-05 07:20:00,242.675,242.76,242.67,242.75,1484600004.0
2007-06-05 07:25:00,242.75,242.76,242.72,242.73,535199999.0
2007-06-05 07:30:00,242.73,242.73,242.67,242.7,903400002.0
2007-06-05 07:35:00,242.71,242.75,242.69,242.73,1255499997.0
2007-06-05 07:40:00,242.73,242.73,242.66,242.68,1224800002.0
2007-06-05 07:45:00,242.68,242.7,242.6,242.66,2313300006.0
2007-06-05 07:50:00,242.66,242.72,242.63,242.65,1525800002.0
2007-06-05 07:55:00,242.64,242.81,242.61,242.75,4803600013.0
2007-06-05 08:00:00,242.75,242.8,242.69,242.78,2448000002.0
2007-06-05 08:05:00,242.78,242.82,242.765,242.79,3752699991.0
2007-06-05 08:10:00,242.79,242.91,242.78,242.855,4520700011.0
2007-06-05 08:15:00,242.855,242.88,242.82,242.84,3787199999.0
2007-06-05 08:20:00,242.84,242.85,242.81,242.83,2765900007.0
2007-06-05 08:25:00,242.84,242.89,242.83,242.84,2440699996.0
2007-06-05 08:30:00,242.84,242.93,242.81,242.9,5181399992.0
2007-06-05 08:35:00,242.91,242.92,242.87,242.88,4624300005.0
2007-06-05 08:40:00,242.88,242.91,242.825,242.89,4246099987.0
2007-06-05 08:45:00,242.89,242.89,242.81,242.87,6118600004.0
2007-06-05 08:50:00,242.86,242.9,242.81,242.85,7023500001.0
2007-06-05 08:55:00,242.85,242.86,242.7,242.72,6032099989.0
2007-06-05 09:00:00,242.72,242.81,242.72,242.77,2978900000.0
2007-06-05 09:05:00,242.77,242.81,242.75,242.79,4611800008.0
2007-06-05 09:10:00,242.79,242.87,242.76,242.81,5266100002.0
2007-06-05 09:15:00,242.81,242.88,242.78,242.84,6076900012.0
2007-06-05 09:20:00,242.85,242.95,242.835,242.87,7036999994.0
2007-06-05 09:25:00,242.89,242.93,242.85,242.9,8326200022.0
2007-06-05 09:30:00,242.89,242.93,242.86,242.9,5338100020.0
2007-06-05 09:35:00,242.91,242.98,242.83,242.85,7228400029.0
2007-06-05 09:40:00,242.88,242.91,242.66,242.74,8329299990.0
2007-06-05 09:45:00,242.73,242.81,242.65,242.79,7085599991.0
2007-06-05 09:50:00,242.79,242.89,242.77,242.845,3285599990.0
2007-06-05 09:55:00,242.845,242.85,242.78,242.8,5802300000.0
2007-06-05 10:00:00,242.8,242.8,242.71,242.78,3548349998.0
2007-06-05 10:05:00,242.78,242.78,242.63,242.67,4386262488.0
2007-06-05 10:10:00,242.67,242.83,242.62,242.78,5640149989.0
2007-06-05 10:15:00,242.78,242.78,242.65,242.67,4100599987.0
2007-06-05 10:20:00,242.67,242.7,242.66,242.7,3058500006.0
2007-06-05 10:25:00,242.71,242.78,242.66,242.68,3460099996.0
2007-06-05 10:30:00,242.68,242.71,242.6,242.69,3833749992.0
2007-06-05 10:35:00,242.7,242.72,242.66,242.7,4506100008.0
2007-06-05 10:40:00,242.7,242.8,242.645,242.78,4760199990.0
2007-06-05 10:45:00,242.79,242.79,242.72,242.73,2976700001.0
2007-06-05 10:50:00,242.74,242.75,242.64,242.68,2319599996.0
2007-06-05 10:55:00,242.665,242.685,242.59,242.63,5390799987.0
2007-06-05 11:00:00,242.63,242.64,242.6,242.62,3676199989.0
2007-06-05 11:05:00,242.62,242.65,242.59,242.635,3314399969.0
2007-06-05 11:10:00,242.64,242.66,242.58,242.59,3740999987.0
2007-06-05 11:15:00,242.59,242.62,242.58,242.59,1427499988.0
2007-06-05 11:20:00,242.59,242.63,242.57,242.61,3845899973.0
2007-06-05 11:25:00,242.61,242.69,242.6,242.67,4787499979.0
2007-06-05 11:30:00,242.67,242.7,242.63,242.67,2066999987.0
2007-06-05 11:35:00,242.67,242.76,242.66,242.73,4115299997.0
2007-06-05 11:40:00,242.725,242.75,242.69,242.72,4625299989.0
2007-06-05 11:45:00,242.73,242.8,242.73,242.78,4098299997.0
2007-06-05 11:50:00,242.78,242.78,242.68,242.7,5232400008.0
2007-06-05 11:55:00,242.7,242.84,242.7,242.755,5266900002.0
2007-06-05 12:00:00,242.755,242.76,242.68,242.71,4363299996.0
2007-06-05 12:05:00,242.7,242.7,242.66,242.68,3156600011.0
2007-06-05 12:10:00,242.68,242.7,242.6,242.64,2944399996.0
2007-06-05 12:15:00,242.64,242.65,242.52,242.53,1477800001.0
2007-06-05 12:20:00,242.53,242.6,242.51,242.565,3616399994.0
2007-06-05 12:25:00,242.565,242.6,242.52,242.57,4548499997.0
2007-06-05 12:30:00,242.56,242.58,242.52,242.56,2478799999.0
2007-06-05 12:35:00,242.56,242.58,242.5,242.52,1646199996.0
2007-06-05 12:40:00,242.52,242.6,242.47,242.58,3206099987.0
2007-06-05 12:45:00,242.58,242.65,242.56,242.62,1699000001.0
2007-06-05 12:50:00,242.62,242.66,242.605,242.64,1041100000.0
2007-06-05 12:55:00,242.64,242.66,242.59,242.61,4656900015.0
2007-06-05 13:00:00,242.63,242.64,242.53,242.54,5076899993.0
2007-06-05 13:05:00,242.54,242.56,242.48,242.5,4422199977.0
2007-06-05 13:10:00,242.49,242.51,242.4,242.48,4893899987.0
2007-06-05 13:15:00,242.48,242.48,242.42,242.44,2270199998.0
2007-06-05 13:20:00,242.44,242.46,242.375,242.43,4731299990.0
2007-06-05 13:25:00,242.43,242.5,242.42,242.49,968900000.0
2007-06-05 13:30:00,242.49,242.58,242.48,242.55,3459399994.0
2007-06-05 13:35:00,242.55,242.59,242.54,242.55,1978400001.0
2007-06-05 13:40:00,242.54,242.56,242.5,242.54,3969599978.0
2007-06-05 13:45:00,242.54,242.57,242.51,242.55,3647199995.0
2007-06-05 13:50:00,242.55,242.56,242.42,242.46,2655400001.0
2007-06-05 13:55:00,242.46,242.49,242.43,242.48,5824499997.0
2007-06-05 14:00:00,242.475,242.51,242.42,242.43,5585700003.0
2007-06-05 14:05:00,242.43,242.47,242.34,242.46,7779400013.0
2007-06-05 14:10:00,242.46,242.48,242.38,242.42,5955300007.0
2007-06-05 14:15:00,242.42,242.42,242.14,242.19,9996199966.0
2007-06-05 14:20:00,242.21,242.38,242.21,242.3,9578499915.0
2007-06-05 14:25:00,242.3,242.41,242.29,242.36,7658699988.0
2007-06-05 14:30:00,242.34,242.34,242.05,242.08,9063799961.0
2007-06-05 14:35:00,242.08,242.19,242.06,242.17,8497500011.0
2007-06-05 14:40:00,242.15,242.16,242.05,242.11,7202700010.0
2007-06-05 14:45:00,242.11,242.11,242.005,242.06,3836800003.0
2007-06-05 14:50:00,242.06,242.06,241.81,241.94,6953399967.0
2007-06-05 14:55:00,241.94,241.99,241.91,241.91,6878800002.0
2007-06-05 15:00:00,241.91,242.01,241.89,241.95,5056799978.0
2007-06-05 15:05:00,241.95,241.98,241.71,241.74,6624900011.0
2007-06-05 15:10:00,241.75,241.76,241.54,241.57,7822700024.0
2007-06-05 15:15:00,241.58,241.73,241.52,241.7,8907399973.0
2007-06-05 15:20:00,241.68,241.9,241.65,241.88,10173999970.0
2007-06-05 15:25:00,241.88,242.02,241.88,241.965,7525099986.0
2007-06-05 15:30:00,241.965,242.0,241.9,241.99,5276899987.0
2007-06-05 15:35:00,241.99,242.0,241.81,241.86,5865799998.0
2007-06-05 15:40:00,241.82,241.95,241.78,241.86,9738499991.0
2007-06-05 15:45:00,241.86,241.88,241.81,241.82,6217199987.0
2007-06-05 15:50:00,241.88,241.93,241.83,241.85,6427399975.0
2007-06-05 15:55:00,241.855,241.92,241.795,241.87,1080500000.0
2007-06-05 16:00:00,241.83,242.01,241.71,241.93,1844400000.0
2007-06-05 16:05:00,241.92,242.14,241.845,242.14,1401000000.0
2007-06-05 16:10:00,242.14,242.35,241.97,242.27,1595100000.0
2007-06-05 16:15:00,242.28,242.38,242.095,242.22,2192000000.0
2007-06-05 16:20:00,242.097,242.24,241.97,242.09,2023400000.0
2007-06-05 16:25:00,242.06,242.31,242.045,242.28,1626800000.0
2007-06-05 16:30:00,242.29,242.53,242.26,242.43,1418725000.0
2007-06-05 16:35:00,242.43,242.47,242.3,242.32,957287500.0
2007-06-05 16:40:00,242.33,242.35,242.24,242.34,1114800000.0
2007-06-05 16:45:00,242.34,242.4,242.3,242.37,5374199984.0
2007-06-05 16:50:00,242.37,242.4,242.31,242.38,6915300012.0
2007-06-05 16:55:00,242.38,242.42,242.34,242.4,5592200004.0
2007-06-05 17:00:00,242.4,242.42,242.36,242.4,4957099992.0
2007-06-05 17:05:00,242.395,242.43,242.36,242.4,4364799994.0
2007-06-05 17:10:00,242.4,242.53,242.39,242.47,3638999995.0
2007-06-05 17:15:00,242.47,242.5,242.44,242.47,2940300007.0
2007-06-05 17:20:00,242.47,242.5,242.38,242.39,2327500007.0
2007-06-05 17:25:00,242.395,242.42,242.32,242.38,3592995230.0
2007-06-05 17:30:00,242.39,242.41,242.285,242.4,4754185516.0
2007-06-05 17:35:00,242.4,242.43,242.37,242.395,4223799990.0
2007-06-05 17:40:00,242.395,242.48,242.395,242.46,3713299998.0
2007-06-05 17:45:00,242.46,242.47,242.22,242.27,3812400008.0
2007-06-05 17:50:00,242.27,242.38,242.24,242.38,3207700006.0
2007-06-05 17:55:00,242.38,242.42,242.23,242.25,3412399998.0
2007-06-05 18:00:00,242.25,242.3,242.16,242.175,5725300003.0
2007-06-05 18:05:00,242.175,242.22,242.16,242.185,2174307649.0
2007-06-05 18:10:00,242.185,242.185,242.01,242.06,4242849643.0
2007-06-05 18:15:00,242.06,242.07,241.92,241.92,2861999990.0
2007-06-05 18:20:00,241.92,241.97,241.83,241.9,4450999999.0
2007-06-05 18:25:00,241.89,241.9,241.72,241.76,4773399999.0
2007-06-05 18:30:00,241.76,241.98,241.76,241.97,4338799989.0
2007-06-05 18:35:00,241.97,242.03,241.87,241.99,3702799999.0
2007-06-05 18:40:00,241.99,242.0,241.86,241.9,3446499995.0
2007-06-05 18:45:00,241.9,241.94,241.795,241.87,4456600008.0
2007-06-05 18:50:00,241.87,241.9,241.83,241.84,4661300014.0
2007-06-05 18:55:00,241.84,241.9,241.82,241.85,3807999996.0
2007-06-05 19:00:00,241.85,241.87,241.73,241.75,3386600002.0
2007-06-05 19:05:00,241.76,241.83,241.65,241.83,6264700009.0
2007-06-05 19:10:00,241.83,241.96,241.83,241.92,2806299999.0
2007-06-05 19:15:00,241.92,241.92,241.79,241.88,3369399997.0
2007-06-05 19:20:00,241.88,241.9,241.78,241.78,3653300002.0
2007-06-05 19:25:00,241.78,241.8,241.67,241.71,3342000002.0
2007-06-05 19:30:00,241.71,241.75,241.67,241.74,3280599995.0
2007-06-05 19:35:00,241.72,241.86,241.715,241.82,2216700003.0
2007-06-05 19:40:00,241.81,241.86,241.73,241.74,3181299986.0
2007-06-05 19:45:00,241.74,241.77,241.72,241.76,2485300009.0
2007-06-05 19:50:00,241.76,241.83,241.76,241.79,1520400005.0
2007-06-05 19:55:00,241.8,241.9,241.79,241.88,1649099998.0
2007-06-05 20:00:00,241.88,241.94,241.85,241.91,2694899999.0
2007-06-05 20:05:00,241.905,241.91,241.81,241.815,2847599994.0
2007-06-05 20:10:00,241.82,241.86,241.81,241.82,1403900000.0
2007-06-05 20:15:00,241.82,241.84,241.74,241.77,2576300010.0
2007-06-05 20:20:00,241.76,241.83,241.74,241.83,2395899996.0
2007-06-05 20:25:00,241.83,241.88,241.79,241.79,1998000002.0
2007-06-05 20:30:00,241.78,241.8,241.73,241.78,1387800000.0
2007-06-05 20:35:00,241.78,241.8,241.71,241.75,768000001.0
2007-06-05 20:40:00,241.75,241.76,241.72,241.73,768900001.0
2007-06-05 20:45:00,241.74,241.77,241.7,241.72,1914500000.0
2007-06-05 20:50:00,241.73,241.75,241.71,241.72,1379100006.0
2007-06-05 20:55:00,241.72,241.74,241.65,241.68,2166899998.0
2007-06-05 21:00:00,241.68,241.72,241.66,241.71,1241200000.0
2007-06-05 21:05:00,241.7,241.72,241.69,241.69,611500000.0
2007-06-05 21:10:00,241.69,241.85,241.68,241.83,1297799999.0
2007-06-05 21:15:00,241.82,241.84,241.76,241.76,1089899999.0
2007-06-05 21:20:00,241.76,241.76,241.72,241.74,1695499997.0
2007-06-05 21:25:00,241.75,241.78,241.74,241.75,664900000.0
2007-06-05 21:30:00,241.78,241.82,241.75,241.81,1253200002.0
2007-06-05 21:35:00,241.81,241.82,241.76,241.76,399700002.0
2007-06-05 21:40:00,241.76,241.8,241.74,241.78,1487100006.0
2007-06-05 21:45:00,241.78,241.82,241.77,241.77,262600000.0
2007-06-05 21:50:00,241.77,241.79,241.73,241.73,637900001.0
2007-06-05 21:55:00,241.73,241.78,241.73,241.74,1447499999.0
2007-06-05 22:00:00,241.75,241.87,241.75,241.85,1502600000.0
2007-06-05 22:05:00,241.85,241.87,241.8,241.82,605399999.0
2007-06-05 22:10:00,241.83,241.84,241.77,241.82,2989300001.0
2007-06-05 22:15:00,241.81,241.83,241.77,241.83,1241899998.0
2007-06-05 22:20:00,241.83,241.93,241.8,241.93,1613199999.0
2007-06-05 22:25:00,241.93,241.97,241.87,241.93,882000000.0
2007-06-05 22:30:00,241.93,241.97,241.9,241.94,474900000.0
2007-06-05 22:35:00,241.94,241.97,241.93,241.93,756100002.0
2007-06-05 22:40:00,241.93,241.97,241.93,241.95,575300001.0
2007-06-05 22:45:00,241.95,241.98,241.88,241.94,1219600002.0
2007-06-05 22:50:00,241.93,241.95,241.91,241.94,1332699999.0
2007-06-05 22:55:00,241.94,241.97,241.93,241.97,1561000003.0
2007-06-05 23:00:00,241.97,241.97,241.9,241.94,499000002.0
2007-06-05 23:05:00,241.95,241.97,241.889,241.94,905600001.0
2007-06-05 23:10:00,241.96,241.96,241.91,241.93,543700002.0
2007-06-05 23:15:00,241.93,241.94,241.91,241.94,304200000.0
2007-06-05 23:20:00,241.94,241.97,241.92,241.95,427700001.0
2007-06-05 23:25:00,241.97,241.97,241.88,241.89,584200000.0
2007-06-05 23:30:00,241.88,241.91,241.83,241.87,1568699996.0
2007-06-05 23:35:00,241.87,241.93,241.86,241.895,1136700001.0
2007-06-05 23:40:00,241.915,241.96,241.915,241.93,1402599996.0
2007-06-05 23:45:00,241.92,242.0,241.9,241.9,711200000.0
2007-06-05 23:50:00,241.9,241.92,241.85,241.87,808600002.0
2007-06-05 23:55:00,241.86,241.86,241.81,241.84,501100001.0
2007-06-06 00:00:00,241.84,241.86,241.81,241.86,458700000.0
2007-06-06 00:05:00,241.87,241.88,241.83,241.85,742200000.0
2007-06-06 00:10:00,241.85,241.86,241.83,241.85,352899999.0
2007-06-06 00:15:00,241.85,241.87,241.79,241.87,677099999.0
2007-06-06 00:20:00,241.87,241.87,241.81,241.86,1308500002.0
2007-06-06 00:25:00,241.86,241.89,241.83,241.84,453900000.0
2007-06-06 00:30:00,241.84,241.86,241.82,241.85,256400000.0
2007-06-06 00:35:00,241.85,241.86,241.755,241.775,654500000.0
2007-06-06 00:40:00,241.78,241.8,241.765,241.77,303500000.0
2007-06-06 00:45:00,241.78,241.84,241.78,241.785,429900000.0
2007-06-06 00:50:00,241.795,241.8,241.75,241.76,536400000.0
2007-06-06 00:55:00,241.76,241.83,241.74,241.83,1347600000.0
2007-06-06 01:00:00,241.83,241.89,241.8,241.81,2428800003.0
2007-06-06 01:05:00,241.81,241.81,241.75,241.77,388800000.0
2007-06-06 01:10:00,241.77,241.79,241.735,241.78,505600000.0
2007-06-06 01:15:00,241.77,241.86,241.75,241.83,720800000.0
2007-06-06 01:20:00,241.84,241.88,241.82,241.85,688100001.0
2007-06-06 01:25:00,241.85,241.89,241.83,241.89,574900001.0
2007-06-06 01:30:00,241.89,241.93,241.85,241.86,556300000.0
2007-06-06 01:35:00,241.86,241.92,241.86,241.92,1074899998.0
2007-06-06 01:40:00,241.92,241.95,241.9,241.93,1475600004.0
2007-06-06 01:45:00,241.94,242.0,241.91,241.95,1926800003.0
2007-06-06 01:50:00,241.96,241.98,241.92,241.98,847000000.0
2007-06-06 01:55:00,241.98,241.98,241.95,241.97,1446799999.0
2007-06-06 02:00:00,241.97,242.01,241.96,242.01,386350000.0
2007-06-06 02:05:00,242.01,242.02,241.94,241.98,2479699996.0
2007-06-06 02:10:00,241.98,242.08,241.97,242.07,2717100001.0
2007-06-06 02:15:00,242.065,242.11,242.025,242.08,2217299999.0
2007-06-06 02:20:00,242.08,242.08,241.93,241.94,1493099997.0
2007-06-06 02:25:00,241.94,242.0,241.93,241.99,1646200002.0
2007-06-06 02:30:00,242.0,242.01,241.952,242.0,733100000.0
2007-06-06 02:35:00,242.0,242.09,242.0,242.01,2162999995.0
2007-06-06 02:40:00,242.01,242.12,242.01,242.09,1659799990.0
2007-06-06 02:45:00,242.08,242.09,242.03,242.06,1648300000.0
2007-06-06 02:50:00,242.06,242.09,242.03,242.08,2052699999.0
2007-06-06 02:55:00,242.07,242.07,242.02,242.05,2205699988.0
2007-06-06 03:00:00,242.05,242.08,242.03,242.04,1671599993.0
2007-06-06 03:05:00,242.04,242.07,242.02,242.07,457487499.0
2007-06-06 03:10:00,242.07,242.09,242.05,242.06,377450000.0
2007-06-06 03:15:00,242.06,242.07,242.03,242.07,297575002.0
2007-06-06 03:20:00,242.07,242.07,242.01,242.01,254612500.0
2007-06-06 03:25:00,242.01,242.01,241.96,241.99,1464687494.0
2007-06-06 03:30:00,241.99,242.06,241.96,241.98,3220799998.0
2007-06-06 03:35:00,241.98,242.0,241.92,241.95,1445199999.0
2007-06-06 03:40:00,241.95,242.06,241.95,242.03,1545400001.0
2007-06-06 03:45:00,242.03,242.07,242.0,242.04,1951500002.0
2007-06-06 03:50:00,242.035,242.09,242.01,242.07,3116000017.0
2007-06-06 03:55:00,242.07,242.1,242.03,242.08,1819900000.0
2007-06-06 04:00:00,242.07,242.09,242.03,242.09,1471200005.0
2007-06-06 04:05:00,242.09,242.11,242.06,242.08,2176199996.0
2007-06-06 04:10:00,242.08,242.12,242.05,242.075,2767299991.0
2007-06-06 04:15:00,242.075,242.09,242.05,242.06,666599998.0
2007-06-06 04:20:00,242.06,242.07,242.0,242.03,1572399996.0
2007-06-06 04:25:00,242.03,242.03,241.97,242.0,618900000.0
2007-06-06 04:30:00,242.0,242.0,241.9,241.92,2501900001.0
2007-06-06 04:35:00,241.92,241.98,241.88,241.96,1484900001.0
2007-06-06 04:40:00,241.95,241.98,241.825,241.84,1747599987.0
2007-06-06 04:45:00,241.85,241.86,241.78,241.845,1320999999.0
2007-06-06 04:50:00,241.845,241.9,241.84,241.88,887000001.0
2007-06-06 04:55:00,241.88,241.89,241.83,241.88,1711200000.0
2007-06-06 05:00:00,241.88,241.91,241.83,241.89,1956199990.0
2007-06-06 05:05:00,241.89,241.91,241.875,241.91,1184900007.0
2007-06-06 05:10:00,241.91,241.96,241.91,241.96,393400000.0
2007-06-06 05:15:00,241.96,242.08,241.95,242.08,2101699998.0
2007-06-06 05:20:00,242.08,242.11,242.05,242.05,1847600002.0
2007-06-06 05:25:00,242.05,242.08,242.03,242.05,1837600001.0
2007-06-06 05:30:00,242.05,242.09,242.01,242.07,1397100000.0
2007-06-06 05:35:00,242.07,242.11,242.049,242.11,846062499.0
2007-06-06 05:40:00,242.11,242.11,242.06,242.11,512212497.0
2007-06-06 05:45:00,242.11,242.11,242.06,242.06,635500003.0
2007-06-06 05:50:00,242.07,242.11,242.07,242.09,662300003.0
2007-06-06 05:55:00,242.09,242.13,242.07,242.11,473700000.0
2007-06-06 06:00:00,242.11,242.17,242.1,242.13,1348400003.0
2007-06-06 06:05:00,242.13,242.16,242.13,242.15,506600000.0
2007-06-06 06:10:00,242.16,242.16,242.105,242.16,1078599997.0
2007-06-06 06:15:00,242.16,242.16,242.095,242.11,1612799993.0
2007-06-06 06:20:00,242.11,242.14,242.095,242.105,964200005.0
2007-06-06 06:25:00,242.11,242.12,242.07,242.09,1741999993.0
2007-06-06 06:30:00,242.09,242.12,242.05,242.11,1425899993.0
2007-06-06 06:35:00,242.11,242.12,242.09,242.11,182700000.0
2007-06-06 06:40:00,242.11,242.16,242.062,242.14,979199998.0
2007-06-06 06:45:00,242.14,242.18,242.11,242.16,941800000.0
2007-06-06 06:50:00,242.16,242.18,242.14,242.155,1070699992.0
2007-06-06 06:55:00,242.16,242.21,242.128,242.18,1479299998.0
2007-06-06 07:00:00,242.19,242.22,242.17,242.17,1347599998.0
2007-06-06 07:05:00,242.17,242.18,242.14,242.17,364500000.0
2007-06-06 07:10:00,242.17,242.17,242.14,242.14,450900001.0
2007-06-06 07:15:00,242.14,242.14,242.08,242.11,992800001.0
2007-06-06 07:20:00,242.12,242.15,242.1,242.14,1211600000.0
2007-06-06 07:25:00,242.14,242.16,242.13,242.15,628400001.0
2007-06-06 07:30:00,242.15,242.15,242.1,242.12,1241000002.0
2007-06-06 07:35:00,242.12,242.14,242.01,242.01,1302000007.0
2007-06-06 07:40:00,242.01,242.04,242.0,242.01,1273799997.0
2007-06-06 07:45:00,242.01,242.04,242.0,242.03,594999999.0
2007-06-06 07:50:00,242.03,242.04,241.93,241.93,1871100000.0
2007-06-06 07:55:00,241.94,241.98,241.89,241.96,2585299999.0
2007-06-06 08:00:00,241.96,242.02,241.9,242.0,3560799989.0
2007-06-06 08:05:00,242.0,242.12,241.99,242.07,4624100006.0
2007-06-06 08:10:00,242.06,242.1,242.01,242.06,3495900023.0
2007-06-06 08:15:00,242.06,242.18,242.04,242.16,2912600000.0
2007-06-06 08:20:00,242.16,242.19,242.12,242.17,4035600015.0
2007-06-06 08:25:00,242.17,242.17,242.1,242.15,3430399997.0
2007-06-06 08:30:00,242.14,242.26,242.14,242.22,4775499996.0
2007-06-06 08:35:00,242.22,242.22,242.15,242.185,3213899994.0
2007-06-06 08:40:00,242.185,242.21,242.145,242.18,3360399998.0
2007-06-06 08:45:00,242.18,242.19,242.11,242.13,4032799998.0
2007-06-06 08:50:00,242.13,242.24,242.11,242.23,4436600023.0
2007-06-06 08:55:00,242.23,242.24,242.11,242.15,5060299993.0
2007-06-06 09:00:00,242.145,242.17,242.07,242.17,4336599990.0
2007-06-06 09:05:00,242.18,242.21,242.08,242.1,5218499991.0
2007-06-06 09:10:00,242.11,242.13,242.065,242.12,3130200001.0
2007-06-06 09:15:00,242.12,242.13,242.06,242.09,4412899982.0
2007-06-06 09:20:00,242.08,242.13,242.07,242.09,2685700002.0
2007-06-06 09:25:00,242.08,242.11,242.01,242.015,4323400002.0
2007-06-06 09:30:00,242.03,242.03,241.84,241.94,3180799996.0
2007-06-06 09:35:00,241.95,241.95,241.86,241.86,4295300006.0
2007-06-06 09:40:00,241.86,241.96,241.84,241.96,1990100004.0
2007-06-06 09:45:00,241.94,241.97,241.88,241.88,2459399998.0
2007-06-06 09:50:00,241.88,241.9,241.75,241.83,4242400004.0
2007-06-06 09:55:00,241.84,241.86,241.78,241.81,4772299993.0
2007-06-06 10:00:00,241.81,241.82,241.65,241.8,4652724999.0
2007-06-06 10:05:00,241.8,241.86,241.72,241.74,5967800009.0
2007-06-06 10:10:00,241.74,241.79,241.71,241.74,6161100003.0
2007-06-06 10:15:00,241.76,241.76,241.56,241.63,5749400009.0
2007-06-06 10:20:00,241.63,241.67,241.57,241.58,4988799999.0
2007-06-06 10:25:00,241.58,241.6,241.39,241.46,8858600011.0
2007-06-06 10:30:00,241.45,241.49,241.37,241.39,5401699997.0
2007-06-06 10:35:00,241.41,241.54,241.4,241.52,5734799991.0
2007-06-06 10:40:00,241.52,241.55,241.37,241.4,5924800005.0
2007-06-06 10:45:00,241.395,241.51,241.36,241.425,7922800003.0
2007-06-06 10:50:00,241.43,241.77,241.42,241.705,6781800004.0
2007-06-06 10:55:00,241.7,241.72,241.58,241.67,5645600001.0
2007-06-06 11:00:00,241.66,241.75,241.64,241.75,3996000016.0
2007-06-06 11:05:00,241.76,241.76,241.65,241.66,5914900022.0
2007-06-06 11:10:00,241.655,241.705,241.64,241.7,3113000006.0
2007-06-06 11:15:00,241.69,241.73,241.65,241.69,3184499992.0
2007-06-06 11:20:00,241.69,241.73,241.67,241.68,4196200002.0
2007-06-06 11:25:00,241.69,241.77,241.665,241.715,4235350003.0
2007-06-06 11:30:00,241.715,241.72,241.64,241.66,1838500000.0
2007-06-06 11:35:00,241.66,241.67,241.559,241.62,1969099996.0
2007-06-06 11:40:00,241.615,241.64,241.56,241.6,3673300014.0
2007-06-06 11:45:00,241.6,241.63,241.51,241.56,3831500007.0
2007-06-06 11:50:00,241.56,241.6,241.53,241.55,4698300018.0
2007-06-06 11:55:00,241.55,241.57,241.46,241.5,6243700020.0
2007-06-06 12:00:00,241.5,241.52,241.37,241.45,5600100007.0
2007-06-06 12:05:00,241.46,241.52,241.455,241.48,2182399997.0
2007-06-06 12:10:00,241.48,241.49,241.41,241.42,2569799997.0
2007-06-06 12:15:00,241.42,241.42,241.23,241.23,5610999981.0
2007-06-06 12:20:00,241.23,241.37,241.11,241.14,6756999989.0
2007-06-06 12:25:00,241.13,241.27,241.11,241.22,5011299986.0
2007-06-06 12:30:00,241.23,241.26,241.105,241.18,7639900004.0
2007-06-06 12:35:00,241.19,241.24,241.09,241.1,7683599984.0
2007-06-06 12:40:00,241.1,241.25,241.095,241.24,6538800024.0
2007-06-06 12:45:00,241.235,241.25,241.145,241.2,3969699999.0
2007-06-06 12:50:00,241.2,241.28,241.19,241.275,4038800004.0
2007-06-06 12:55:00,241.27,241.29,241.18,241.24,5224900000.0
2007-06-06 13:00:00,241.24,241.34,241.24,241.29,4407499997.0
2007-06-06 13:05:00,241.32,241.37,241.25,241.36,4166899973.0
2007-06-06 13:10:00,241.36,241.38,241.31,241.33,2813499993.0
2007-06-06 13:15:00,241.33,241.35,241.27,241.31,2877000005.0
2007-06-06 13:20:00,241.305,241.34,241.23,241.34,5963200018.0
2007-06-06 13:25:00,241.34,241.47,241.31,241.45,6408500006.0
2007-06-06 13:30:00,241.45,241.48,241.43,241.46,3339099998.0
2007-06-06 13:35:00,241.45,241.45,241.28,241.33,3939299998.0
2007-06-06 13:40:00,241.33,241.35,241.2,241.22,4693300001.0
2007-06-06 13:45:00,241.21,241.245,241.0,241.12,5649200010.0
2007-06-06 13:50:00,241.12,241.27,241.11,241.21,7218500021.0
2007-06-06 13:55:00,241.21,241.23,241.15,241.215,5245700004.0
2007-06-06 14:00:00,241.215,241.27,241.18,241.25,6069800002.0
2007-06-06 14:05:00,241.26,241.34,241.23,241.34,5916099985.0
2007-06-06 14:10:00,241.34,241.36,241.3,241.32,3813800010.0
2007-06-06 14:15:00,241.32,241.37,241.29,241.345,4374800011.0
2007-06-06 14:20:00,241.36,241.36,241.29,241.3,6496899994.0
2007-06-06 14:25:00,241.31,241.34,241.08,241.09,5013300005.0
2007-06-06 14:30:00,241.09,241.18,240.985,241.18,7212399993.0
2007-06-06 14:35:00,241.18,241.23,241.08,241.14,8129399993.0
2007-06-06 14:40:00,241.14,241.19,241.06,241.1,7128300018.0
2007-06-06 14:45:00,241.09,241.26,241.08,241.21,7622499998.0
2007-06-06 14:50:00,241.21,241.3,241.19,241.29,6005300006.0
2007-06-06 14:55:00,241.26,241.385,241.25,241.38,6284500014.0
2007-06-06 15:00:00,241.36,241.41,241.32,241.36,6228200018.0
2007-06-06 15:05:00,241.36,241.42,241.3,241.34,7723200008.0
2007-06-06 15:10:00,241.34,241.44,241.3,241.38,6014699980.0
2007-06-06 15:15:00,241.4,241.48,241.385,241.45,6132099973.0
2007-06-06 15:20:00,241.46,241.52,241.44,241.5,6279399984.0
2007-06-06 15:25:00,241.51,241.54,241.475,241.52,3524499998.0
2007-06-06 15:30:00,241.53,241.61,241.52,241.545,6013400007.0
2007-06-06 15:35:00,241.545,241.57,241.485,241.54,3735400001.0
2007-06-06 15:40:00,241.54,241.67,241.54,241.635,6101599987.0
2007-06-06 15:45:00,241.635,241.7,241.53,241.55,5518899998.0
2007-06-06 15:50:00,241.54,241.6,241.48,241.59,5298099999.0
2007-06-06 15:55:00,241.59,241.64,241.57,241.6,6223399981.0
2007-06-06 16:00:00,241.59,241.64,241.56,241.61,6870300010.0
2007-06-06 16:05:00,241.62,241.63,241.56,241.56,5106999993.0
2007-06-06 16:10:00,241.56,241.6,241.47,241.515,4172999989.0
2007-06-06 16:15:00,241.5,241.52,241.46,241.475,3598600001.0
2007-06-06 16:20:00,241.49,241.51,241.41,241.43,4343400010.0
2007-06-06 16:25:00,241.43,241.48,241.39,241.47,5301699977.0
2007-06-06 16:30:00,241.47,241.47,241.41,241.44,2113399993.0
2007-06-06 16:35:00,241.44,241.44,241.24,241.32,5425699987.0
2007-06-06 16:40:00,241.32,241.33,241.09,241.18,7413299981.0
2007-06-06 16:45:00,241.18,241.24,241.06,241.16,4869199996.0
2007-06-06 16:50:00,241.15,241.24,241.0,241.19,8115599955.0
2007-06-06 16:55:00,241.19,241.22,241.03,241.05,6066100000.0
2007-06-06 17:00:00,241.05,241.24,241.01,241.16,7445800002.0
2007-06-06 17:05:00,241.16,241.19,241.08,241.17,4227900001.0
2007-06-06 17:10:00,241.17,241.3,241.17,241.22,5924700021.0
2007-06-06 17:15:00,241.22,241.27,241.12,241.21,6430900000.0
2007-06-06 17:20:00,241.21,241.39,241.2,241.27,5276200003.0
2007-06-06 17:25:00,241.27,241.42,241.25,241.33,4995699995.0
2007-06-06 17:30:00,241.32,241.38,241.23,241.27,4711900004.0
2007-06-06 17:35:00,241.27,241.27,241.1,241.12,5394999997.0
2007-06-06 17:40:00,241.12,241.14,241.06,241.11,5843099988.0
2007-06-06 17:45:00,241.11,241.14,241.05,241.12,4048699997.0
2007-06-06 17:50:00,241.13,241.15,241.07,241.11,6261199998.0
2007-06-06 17:55:00,241.11,241.14,241.07,241.11,3380299992.0
2007-06-06 18:00:00,241.11,241.19,241.06,241.18,2248200002.0
2007-06-06 18:05:00,241.19,241.22,241.17,241.21,1569800000.0
2007-06-06 18:10:00,241.21,241.3,241.18,241.22,3195800006.0
2007-06-06 18:15:00,241.21,241.29,241.2,241.25,1249100002.0
2007-06-06 18:20:00,241.25,241.34,241.24,241.3,2608099998.0
2007-06-06 18:25:00,241.3,241.31,241.25,241.25,993800002.0
2007-06-06 18:30:00,241.25,241.28,241.2,241.25,2553600001.0
2007-06-06 18:35:00,241.25,241.31,241.24,241.28,2914099993.0
2007-06-06 18:40:00,241.28,241.34,241.27,241.3,2983100007.0
2007-06-06 18:45:00,241.3,241.3,241.13,241.23,3983799995.0
2007-06-06 18:50:00,241.23,241.25,241.19,241.22,1197500000.0
2007-06-06 18:55:00,241.21,241.22,241.07,241.13,3649499993.0
2007-06-06 19:00:00,241.13,241.17,241.06,241.08,3564300002.0
2007-06-06 19:05:00,241.08,241.08,241.03,241.08,882400001.0
2007-06-06 19:10:00,241.08,241.11,241.03,241.08,2789200009.0
2007-06-06 19:15:00,241.08,241.1,240.98,241.0,1495200002.0
2007-06-06 19:20:00,241.0,241.03,240.95,240.97,3021199997.0
2007-06-06 19:25:00,240.98,241.06,240.98,241.03,1636600002.0
2007-06-06 19:30:00,241.03,241.04,240.93,240.96,1318099997.0
2007-06-06 19:35:00,240.96,241.02,240.91,240.99,1152399999.0
2007-06-06 19:40:00,240.99,241.05,240.99,241.05,618900000.0
2007-06-06 19:45:00,241.05,241.18,241.04,241.12,1733500003.0
2007-06-06 19:50:00,241.12,241.12,241.0,241.01,1393600004.0
2007-06-06 19:55:00,241.01,241.12,241.01,241.08,2656100000.0
2007-06-06 20:00:00,241.08,241.1,241.04,241.05,1565300000.0
2007-06-06 20:05:00,241.05,241.05,241.0,241.02,2077199994.0
2007-06-06 20:10:00,241.04,241.09,241.02,241.06,1481700002.0
2007-06-06 20:15:00,241.05,241.08,241.01,241.03,2035000002.0
2007-06-06 20:20:00,241.03,241.05,240.99,241.0,1649900003.0
2007-06-06 20:25:00,241.0,241.1,240.97,241.07,2325799999.0
2007-06-06 20:30:00,241.08,241.15,241.06,241.15,789900001.0
2007-06-06 20:35:00,241.15,241.19,241.13,241.17,1801000001.0
2007-06-06 20:40:00,241.17,241.28,241.15,241.17,4217200005.0
2007-06-06 20:45:00,241.17,241.22,241.1,241.1,2293700005.0
2007-06-06 20:50:00,241.1,241.15,241.09,241.11,1995199999.0
2007-06-06 20:55:00,241.12,241.17,241.08,241.15,5099399984.0
2007-06-06 21:00:00,241.15,241.16,241.07,241.14,1887000001.0
2007-06-06 21:05:00,241.14,241.17,241.13,241.15,414900002.0
2007-06-06 21:10:00,241.131,241.18,241.092,241.16,564899997.0
2007-06-06 21:15:00,241.17,241.21,241.13,241.17,1158800000.0
2007-06-06 21:20:00,241.17,241.24,241.16,241.22,1802999998.0
2007-06-06 21:25:00,241.22,241.25,241.21,241.24,711800002.0
2007-06-06 21:30:00,241.24,241.27,241.19,241.27,950300000.0
2007-06-06 21:35:00,241.27,241.29,241.24,241.24,995400000.0
2007-06-06 21:40:00,241.24,241.25,241.21,241.22,482600000.0
2007-06-06 21:45:00,241.22,241.3,241.21,241.25,676099998.0
2007-06-06 21:50:00,241.25,241.25,241.2,241.24,498799997.0
2007-06-06 21:55:00,241.22,241.3,241.21,241.25,1040300005.0
2007-06-06 22:00:00,241.25,241.28,241.23,241.26,1264599993.0
2007-06-06 22:05:00,241.26,241.29,241.24,241.29,513200000.0
2007-06-06 22:10:00,241.28,241.3,241.23,241.25,921499999.0
2007-06-06 22:15:00,241.25,241.28,241.24,241.28,442399999.0
2007-06-06 22:20:00,241.28,241.28,241.24,241.28,422899998.0
2007-06-06 22:25:00,241.27,241.28,241.26,241.28,193500000.0
2007-06-06 22:30:00,241.28,241.31,241.24,241.27,706299999.0
2007-06-06 22:35:00,241.27,241.32,241.27,241.31,730400001.0
2007-06-06 22:40:00,241.31,241.38,241.29,241.34,1938499996.0
2007-06-06 22:45:00,241.35,241.37,241.28,241.28,861999997.0
2007-06-06 22:50:00,241.28,241.3,241.25,241.3,1003899997.0
2007-06-06 22:55:00,241.3,241.31,241.23,241.25,1516400003.0
2007-06-06 23:00:00,241.25,241.26,241.13,241.21,549400000.0
2007-06-06 23:05:00,241.22,241.26,241.15,241.18,743300001.0
2007-06-06 23:10:00,241.18,241.22,241.15,241.2,889300000.0
2007-06-06 23:15:00,241.2,241.24,241.19,241.2,504999999.0
2007-06-06 23:20:00,241.2,241.23,241.17,241.18,475000001.0
2007-06-06 23:25:00,241.18,241.25,241.15,241.16,768800002.0
2007-06-06 23:30:00,241.16,241.19,241.11,241.12,683300004.0
2007-06-06 23:35:00,241.12,241.15,241.11,241.14,188099999.0
2007-06-06 23:40:00,241.15,241.17,241.12,241.138,417999999.0
2007-06-06 23:45:00,241.18,241.26,241.16,241.24,191400000.0
2007-06-06 23:50:00,241.22,241.22,241.14,241.15,232900001.0
2007-06-06 23:55:00,241.15,241.16,241.11,241.15,309899999.0
2007-06-07 00:00:00,241.15,241.17,241.05,241.09,574299998.0
2007-06-07 00:05:00,241.05,241.11,241.0,241.07,1310400005.0
2007-06-07 00:10:00,241.06,241.15,241.06,241.14,205300000.0
2007-06-07 00:15:00,241.14,241.21,241.12,241.13,267300000.0
2007-06-07 00:20:00,241.13,241.13,241.077,241.1,895500007.0
2007-06-07 00:25:00,241.1,241.23,241.09,241.22,629900001.0
2007-06-07 00:30:00,241.22,241.23,241.14,241.14,496200000.0
2007-06-07 00:35:00,241.14,241.14,241.072,241.11,592100003.0
2007-06-07 00:40:00,241.11,241.14,241.08,241.11,872400000.0
2007-06-07 00:45:00,241.12,241.15,241.04,241.06,916100000.0
2007-06-07 00:50:00,241.06,241.09,241.04,241.07,337700000.0
2007-06-07 00:55:00,241.07,241.16,241.02,241.1,739100001.0
2007-06-07 01:00:00,241.09,241.14,241.04,241.09,992399992.0
2007-06-07 01:05:00,241.09,241.11,240.95,241.03,990899999.0
2007-06-07 01:10:00,241.04,241.12,241.02,241.09,476400001.0
2007-06-07 01:15:00,241.09,241.09,241.01,241.04,413499998.0
2007-06-07 01:20:00,241.02,241.07,240.96,240.99,1745900000.0
2007-06-07 01:25:00,241.0,241.04,241.0,241.04,817900001.0
2007-06-07 01:30:00,241.03,241.04,241.01,241.02,801999995.0
2007-06-07 01:35:00,240.995,241.02,240.91,240.96,1245199999.0
2007-06-07 01:40:00,240.97,240.98,240.92,240.96,1533099992.0
2007-06-07 01:45:00,240.96,240.96,240.93,240.95,822800002.0
2007-06-07 01:50:00,240.95,240.97,240.91,240.95,1272700003.0
2007-06-07 01:55:00,240.95,240.97,240.85,240.85,1768599998.0
2007-06-07 02:00:00,240.86,240.87,240.67,240.73,4292700018.0
2007-06-07 02:05:00,240.73,240.73,240.61,240.65,2865499999.0
2007-06-07 02:10:00,240.65,240.82,240.65,240.79,1793599997.0
2007-06-07 02:15:00,240.79,240.97,240.79,240.89,2151499997.0
2007-06-07 02:20:00,240.89,240.89,240.81,240.84,1428500003.0
2007-06-07 02:25:00,240.86,240.95,240.83,240.92,2030300005.0
2007-06-07 02:30:00,240.92,241.05,240.86,240.89,1215400003.0
2007-06-07 02:35:00,240.89,240.93,240.88,240.92,721800000.0
2007-06-07 02:40:00,240.92,240.93,240.87,240.91,995800000.0
2007-06-07 02:45:00,240.91,240.95,240.91,240.94,305100000.0
2007-06-07 02:50:00,240.94,240.99,240.91,240.99,570500000.0
2007-06-07 02:55:00,240.99,240.99,240.84,240.84,1338999996.0
2007-06-07 03:00:00,240.84,240.94,240.84,240.94,1505600002.0
2007-06-07 03:05:00,240.94,240.95,240.88,240.91,1338900000.0
2007-06-07 03:10:00,240.91,240.91,240.849,240.89,485099998.0
2007-06-07 03:15:00,240.89,240.9,240.83,240.85,1241099996.0
2007-06-07 03:20:00,240.86,240.88,240.84,240.88,765999995.0
2007-06-07 03:25:00,240.88,240.91,240.85,240.89,1538799995.0
2007-06-07 03:30:00,240.89,241.0,240.87,241.0,2078299999.0
2007-06-07 03:35:00,241.0,241.17,240.97,241.12,2874599993.0
2007-06-07 03:40:00,241.12,241.15,241.08,241.12,1794199996.0
2007-06-07 03:45:00,241.12,241.12,241.08,241.09,1952099993.0
2007-06-07 03:50:00,241.09,241.13,241.05,241.06,1046400003.0
2007-06-07 03:55:00,241.07,241.11,241.0,241.03,1954900001.0
2007-06-07 04:00:00,241.03,241.13,240.98,241.11,2331100002.0
2007-06-07 04:05:00,241.11,241.15,241.1,241.12,688199996.0
2007-06-07 04:10:00,241.12,241.2,241.09,241.19,617499997.0
2007-06-07 04:15:00,241.2,241.32,241.18,241.28,1763100005.0
2007-06-07 04:20:00,241.27,241.28,241.2,241.23,1600300002.0
2007-06-07 04:25:00,241.23,241.29,241.2,241.29,944400005.0
2007-06-07 04:30:00,241.28,241.41,241.27,241.39,2068300004.0
2007-06-07 04:35:00,241.39,241.4,241.34,241.36,906099998.0
2007-06-07 04:40:00,241.37,241.38,241.329,241.38,867399998.0
2007-06-07 04:45:00,241.38,241.41,241.332,241.365,498100000.0
2007-06-07 04:50:00,241.38,241.4,241.326,241.4,378100000.0
2007-06-07 04:55:00,241.4,241.4,241.33,241.34,706599998.0
2007-06-07 05:00:00,241.34,241.42,241.33,241.38,1830299993.0
2007-06-07 05:05:00,241.37,241.52,241.37,241.48,2326199999.0
2007-06-07 05:10:00,241.48,241.51,241.42,241.45,1788199999.0
2007-06-07 05:15:00,241.46,241.47,241.38,241.41,843900000.0
2007-06-07 05:20:00,241.41,241.42,241.36,241.36,833700003.0
2007-06-07 05:25:00,241.37,241.38,241.35,241.35,1061399998.0
2007-06-07 05:30:00,241.35,241.37,241.32,241.33,512600000.0
2007-06-07 05:35:00,241.34,241.34,241.3,241.32,812600000.0
2007-06-07 05:40:00,241.32,241.38,241.31,241.36,1851099999.0
2007-06-07 05:45:00,241.36,241.38,241.33,241.36,880800000.0
2007-06-07 05:50:00,241.36,241.43,241.36,241.43,1366199997.0
2007-06-07 05:55:00,241.43,241.44,241.35,241.4,2054399996.0
2007-06-07 06:00:00,241.4,241.48,241.4,241.42,1637599995.0
2007-06-07 06:05:00,241.42,241.49,241.42,241.49,1630600004.0
2007-06-07 06:10:00,241.48,241.64,241.48,241.62,2273300005.0
2007-06-07 06:15:00,241.63,241.64,241.48,241.54,4036900007.0
2007-06-07 06:20:00,241.54,241.6,241.49,241.55,3140500009.0
2007-06-07 06:25:00,241.56,241.57,241.52,241.52,1089199996.0
2007-06-07 06:30:00,241.52,241.55,241.52,241.54,374400000.0
2007-06-07 06:35:00,241.54,241.56,241.5,241.54,1004699996.0
2007-06-07 06:40:00,241.54,241.54,241.49,241.51,1833599998.0
2007-06-07 06:45:00,241.51,241.53,241.46,241.47,1048399998.0
2007-06-07 06:50:00,241.47,241.53,241.44,241.5,1427299996.0
2007-06-07 06:55:00,241.5,241.52,241.43,241.44,2154199997.0
2007-06-07 07:00:00,241.44,241.44,241.37,241.37,1463200001.0
2007-06-07 07:05:00,241.37,241.43,241.35,241.43,1138299996.0
2007-06-07 07:10:00,241.42,241.43,241.37,241.39,1113099991.0
2007-06-07 07:15:00,241.4,241.43,241.357,241.386,782000000.0
2007-06-07 07:20:00,241.41,241.42,241.37,241.41,187000000.0
2007-06-07 07:25:00,241.41,241.43,241.38,241.42,710800000.0
2007-06-07 07:30:00,241.42,241.44,241.38,241.41,400000000.0
2007-06-07 07:35:00,241.41,241.46,241.41,241.45,686600002.0
2007-06-07 07:40:00,241.46,241.48,241.41,241.44,1560500000.0
2007-06-07 07:45:00,241.46,241.52,241.42,241.51,1687200005.0
2007-06-07 07:50:00,241.51,241.55,241.48,241.54,1314699993.0
2007-06-07 07:55:00,241.54,241.71,241.53,241.69,1778899999.0
2007-06-07 08:00:00,241.69,241.88,241.67,241.86,3112800005.0
2007-06-07 08:05:00,241.86,241.9,241.81,241.83,3627499996.0
2007-06-07 08:10:00,241.85,241.97,241.82,241.94,2925200003.0
2007-06-07 08:15:00,241.94,242.01,241.91,241.96,3792699998.0
2007-06-07 08:20:00,241.96,241.97,241.88,241.94,1660699997.0
2007-06-07 08:25:00,241.94,241.94,241.86,241.88,2661099994.0
2007-06-07 08:30:00,241.88,241.9,241.79,241.82,3298900001.0
2007-06-07 08:35:00,241.81,241.84,241.79,241.79,2367599998.0
2007-06-07 08:40:00,241.79,241.87,241.77,241.85,3028600002.0
2007-06-07 08:45:00,241.85,241.89,241.8,241.84,3948600014.0
2007-06-07 08:50:00,241.84,241.87,241.8,241.85,2356999991.0
2007-06-07 08:55:00,241.85,241.85,241.76,241.77,2640099999.0
2007-06-07 09:00:00,241.76,241.79,241.63,241.69,5505300012.0
2007-06-07 09:05:00,241.71,241.85,241.69,241.85,5224299999.0
2007-06-07 09:10:00,241.85,242.11,241.81,241.91,5096599984.0
2007-06-07 09:15:00,241.89,241.9,241.73,241.8,3337800005.0
2007-06-07 09:20:00,241.8,241.94,241.76,241.93,3370199995.0
2007-06-07 09:25:00,241.94,241.98,241.79,241.8,5218499998.0
2007-06-07 09:30:00,241.8,241.8,241.65,241.71,5461000002.0
2007-06-07 09:35:00,241.69,241.79,241.66,241.79,3117699994.0
2007-06-07 09:40:00,241.79,241.79,241.64,241.7,4033100024.0
2007-06-07 09:45:00,241.7,241.71,241.58,241.69,4563399994.0
2007-06-07 09:50:00,241.69,241.71,241.62,241.63,3019600006.0
2007-06-07 09:55:00,241.63,241.66,241.52,241.6,5320099966.0
2007-06-07 10:00:00,241.6,241.64,241.53,241.58,3202599998.0
2007-06-07 10:05:00,241.59,241.65,241.55,241.64,2366699978.0
2007-06-07 10:10:00,241.64,241.68,241.62,241.67,2509099984.0
2007-06-07 10:15:00,241.67,241.71,241.64,241.65,4653800001.0
2007-06-07 10:20:00,241.65,241.73,241.63,241.73,4468199983.0
2007-06-07 10:25:00,241.73,241.73,241.55,241.58,5514600013.0
2007-06-07 10:30:00,241.57,241.68,241.57,241.6,4556499996.0
2007-06-07 10:35:00,241.6,241.65,241.56,241.65,3362099991.0
2007-06-07 10:40:00,241.65,241.68,241.56,241.61,4325199987.0
2007-06-07 10:45:00,241.61,241.72,241.58,241.71,3430899987.0
2007-06-07 10:50:00,241.72,241.73,241.65,241.68,4247999991.0
2007-06-07 10:55:00,241.68,241.74,241.66,241.68,3311999986.0
2007-06-07 11:00:00,241.68,241.76,241.68,241.75,1316087487.0
2007-06-07 11:05:00,241.75,241.76,241.67,241.67,2570274999.0
2007-06-07 11:10:00,241.68,241.68,241.51,241.62,4793400003.0
2007-06-07 11:15:00,241.62,241.67,241.61,241.63,2777899997.0
2007-06-07 11:20:00,241.64,241.66,241.56,241.6,4002800018.0
2007-06-07 11:25:00,241.59,241.66,241.58,241.63,2179200000.0
2007-06-07 11:30:00,241.63,241.66,241.61,241.64,1509600003.0
2007-06-07 11:35:00,241.64,241.67,241.57,241.58,4659299981.0
2007-06-07 11:40:00,241.58,241.64,241.55,241.56,2418499995.0
2007-06-07 11:45:00,241.56,241.64,241.52,241.54,3395000011.0
2007-06-07 11:50:00,241.54,241.65,241.52,241.58,3003599997.0
2007-06-07 11:55:00,241.58,241.65,241.46,241.55,5742999985.0
2007-06-07 12:00:00,241.55,241.63,241.51,241.56,3055300007.0
2007-06-07 12:05:00,241.58,241.62,241.45,241.48,5019900006.0
2007-06-07 12:10:00,241.48,241.5,241.28,241.28,3203900004.0
2007-06-07 12:15:00,241.3,241.46,241.23,241.26,7777199995.0
2007-06-07 12:20:00,241.27,241.31,241.2,241.26,5681799982.0
2007-06-07 12:25:00,241.26,241.37,241.2,241.22,7021500004.0
2007-06-07 12:30:00,241.22,241.29,241.2,241.24,5514999969.0
2007-06-07 12:35:00,241.24,241.29,241.19,241.26,2482199995.0
2007-06-07 12:40:00,241.26,241.28,241.22,241.25,2865099986.0
2007-06-07 12:45:00,241.24,241.39,241.22,241.37,4171399994.0
2007-06-07 12:50:00,241.37,241.38,241.2,241.27,5437999976.0
2007-06-07 12:55:00,241.28,241.34,241.2,241.33,6371599994.0
2007-06-07 13:00:00,241.33,241.39,240.95,241.06,6832199974.0
2007-06-07 13:05:00,241.06,241.06,240.9,240.93,7859399973.0
2007-06-07 13:10:00,240.93,241.05,240.92,240.96,4584900001.0
2007-06-07 13:15:00,240.98,241.02,240.9,241.01,4751099997.0
2007-06-07 13:20:00,241.01,241.16,240.99,241.13,7287399992.0
2007-06-07 13:25:00,241.12,241.17,241.1,241.12,3183199998.0
2007-06-07 13:30:00,241.13,241.17,241.09,241.14,5654099991.0
2007-06-07 13:35:00,241.14,241.21,241.1,241.12,6091399984.0
2007-06-07 13:40:00,241.12,241.14,240.99,241.0,8297799971.0
2007-06-07 13:45:00,241.0,241.17,240.98,241.13,6874499999.0
2007-06-07 13:50:00,241.13,241.19,241.1,241.11,4875699988.0
2007-06-07 13:55:00,241.11,241.17,241.08,241.08,5314999979.0
2007-06-07 14:00:00,241.08,241.09,240.93,240.94,3987199995.0
2007-06-07 14:05:00,240.96,240.98,240.86,240.86,5423199989.0
2007-06-07 14:10:00,240.86,240.86,240.64,240.68,7668199996.0
2007-06-07 14:15:00,240.69,240.69,240.42,240.55,7627000010.0
2007-06-07 14:20:00,240.54,240.59,240.47,240.52,6554199974.0
2007-06-07 14:25:00,240.51,240.63,240.48,240.62,8171799965.0
2007-06-07 14:30:00,240.62,240.69,240.59,240.65,4553300004.0
2007-06-07 14:35:00,240.68,240.73,240.64,240.64,4735199995.0
2007-06-07 14:40:00,240.65,240.68,240.5,240.53,8400199993.0
2007-06-07 14:45:00,240.53,240.65,240.51,240.61,5931399998.0
2007-06-07 14:50:00,240.58,240.63,240.49,240.52,6060299987.0
2007-06-07 14:55:00,240.52,240.57,240.49,240.53,4239299995.0
2007-06-07 15:00:00,240.53,240.64,240.53,240.63,6535199992.0
2007-06-07 15:05:00,240.63,240.77,240.62,240.75,5431099999.0
2007-06-07 15:10:00,240.75,240.76,240.69,240.71,5287599991.0
2007-06-07 15:15:00,240.71,240.76,240.65,240.67,4116900006.0
2007-06-07 15:20:00,240.66,240.69,240.51,240.56,4588799993.0
2007-06-07 15:25:00,240.56,240.69,240.55,240.66,6777899968.0
2007-06-07 15:30:00,240.68,240.68,240.51,240.63,6976199994.0
2007-06-07 15:35:00,240.63,240.69,240.5,240.52,6598499986.0
2007-06-07 15:40:00,240.52,240.75,240.52,240.74,7994000002.0
2007-06-07 15:45:00,240.74,240.98,240.73,240.87,8594799999.0
2007-06-07 15:50:00,240.87,240.92,240.77,240.77,5966600002.0
2007-06-07 15:55:00,240.77,240.81,240.69,240.69,3632100009.0
2007-06-07 16:00:00,240.69,240.76,240.68,240.69,4763299979.0
2007-06-07 16:05:00,240.69,240.7,240.57,240.65,6847700013.0
2007-06-07 16:10:00,240.64,240.71,240.61,240.64,5285000002.0
2007-06-07 16:15:00,240.64,240.7,240.6,240.61,7079700003.0
2007-06-07 16:20:00,240.62,240.71,240.62,240.67,4627900002.0
2007-06-07 16:25:00,240.68,240.75,240.6,240.63,5014999993.0
2007-06-07 16:30:00,240.63,240.7,240.55,240.69,5874999997.0
2007-06-07 16:35:00,240.7,240.71,240.49,240.55,8660399988.0
2007-06-07 16:40:00,240.54,240.55,240.4,240.46,7800599997.0
2007-06-07 16:45:00,240.46,240.55,240.42,240.54,5924200005.0
2007-06-07 16:50:00,240.53,240.54,240.41,240.47,8549199951.0
2007-06-07 16:55:00,240.49,240.53,240.43,240.5,8789199986.0
2007-06-07 17:00:00,240.5,240.59,240.5,240.58,7417399992.0
2007-06-07 17:05:00,240.58,240.58,240.38,240.39,7221900027.0
2007-06-07 17:10:00,240.39,240.4,240.14,240.2,8791199969.0
2007-06-07 17:15:00,240.19,240.26,240.11,240.17,8630399982.0
2007-06-07 17:20:00,240.19,240.24,240.14,240.23,7770500007.0
2007-06-07 17:25:00,240.23,240.28,240.15,240.18,7714399993.0
2007-06-07 17:30:00,240.18,240.22,240.05,240.12,3898199994.0
2007-06-07 17:35:00,240.13,240.28,240.13,240.2,4393599997.0
2007-06-07 17:40:00,240.2,240.23,240.15,240.22,5207899975.0
2007-06-07 17:45:00,240.22,240.4,240.19,240.35,4838200008.0
2007-06-07 17:50:00,240.34,240.37,240.25,240.31,5508800033.0
2007-06-07 17:55:00,240.31,240.31,240.17,240.2,4875699983.0
2007-06-07 18:00:00,240.2,240.24,240.09,240.11,5734699996.0
2007-06-07 18:05:00,240.11,240.12,239.94,240.03,3008699994.0
2007-06-07 18:10:00,240.03,240.08,239.97,240.06,3795799993.0
2007-06-07 18:15:00,240.06,240.13,240.01,240.06,3980499986.0
2007-06-07 18:20:00,240.06,240.1,239.96,239.97,2551500003.0
2007-06-07 18:25:00,239.96,240.03,239.92,239.98,3739799991.0
2007-06-07 18:30:00,239.98,240.09,239.86,240.05,5050099990.0
2007-06-07 18:35:00,240.06,240.08,239.81,239.84,4500500002.0
2007-06-07 18:40:00,239.84,239.92,239.76,239.83,6157399999.0
2007-06-07 18:45:00,239.83,239.85,239.48,239.5,4985299978.0
2007-06-07 18:50:00,239.5,239.57,239.36,239.4,5480800007.0
2007-06-07 18:55:00,239.4,239.4,238.91,239.02,7142700006.0
2007-06-07 19:00:00,239.01,239.46,239.01,239.46,5268499975.0
2007-06-07 19:05:00,239.46,239.48,239.34,239.39,3239499991.0
2007-06-07 19:10:00,239.4,239.4,239.23,239.31,3883500010.0
2007-06-07 19:15:00,239.32,239.33,238.95,239.02,5901800004.0
2007-06-07 19:20:00,239.02,239.2,239.02,239.17,3357000003.0
2007-06-07 19:25:00,239.17,239.28,239.16,239.22,2190499995.0
2007-06-07 19:30:00,239.22,239.29,239.05,239.22,3027799998.0
2007-06-07 19:35:00,239.22,239.22,239.03,239.06,3171999983.0
2007-06-07 19:40:00,239.06,239.08,239.0,239.05,2627200005.0
2007-06-07 19:45:00,239.05,239.17,239.03,239.1,3953099995.0
2007-06-07 19:50:00,239.1,239.14,239.05,239.14,2072500000.0
2007-06-07 19:55:00,239.14,239.19,239.03,239.19,2534800001.0
2007-06-07 20:00:00,239.19,239.25,239.17,239.24,1678500002.0
2007-06-07 20:05:00,239.24,239.32,239.23,239.27,773549999.0
2007-06-07 20:10:00,239.29,239.3,239.22,239.26,966600001.0
2007-06-07 20:15:00,239.27,239.27,239.17,239.23,1850100002.0
2007-06-07 20:20:00,239.23,239.31,239.23,239.25,1808700000.0
2007-06-07 20:25:00,239.25,239.32,239.22,239.28,1161300004.0
2007-06-07 20:30:00,239.27,239.3,239.26,239.27,343400002.0
2007-06-07 20:35:00,239.27,239.34,239.25,239.31,1236599995.0
2007-06-07 20:40:00,239.31,239.36,239.26,239.31,1653400010.0
2007-06-07 20:45:00,239.31,239.39,239.3,239.39,1540300000.0
2007-06-07 20:50:00,239.39,239.46,239.37,239.4,1358499992.0
2007-06-07 20:55:00,239.41,239.48,239.4,239.42,1561200002.0
2007-06-07 21:00:00,239.42,239.47,239.38,239.47,1746600003.0
2007-06-07 21:05:00,239.46,239.5,239.45,239.48,1178200001.0
2007-06-07 21:10:00,239.49,239.49,239.39,239.45,1417200001.0
2007-06-07 21:15:00,239.45,239.57,239.45,239.49,1198900000.0
2007-06-07 21:20:00,239.49,239.56,239.37,239.42,2417400004.0
2007-06-07 21:25:00,239.42,239.46,239.37,239.38,1319699993.0
2007-06-07 21:30:00,239.37,239.4,239.31,239.33,2079499999.0
2007-06-07 21:35:00,239.33,239.38,239.33,239.37,728000003.0
2007-06-07 21:40:00,239.37,239.37,239.25,239.3,1319300001.0
2007-06-07 21:45:00,239.3,239.39,239.3,239.32,1510000003.0
2007-06-07 21:50:00,239.33,239.36,239.27,239.3,1566599995.0
2007-06-07 21:55:00,239.3,239.33,239.19,239.21,1363800000.0
2007-06-07 22:00:00,239.21,239.22,239.08,239.14,2953500007.0
2007-06-07 22:05:00,239.14,239.23,239.08,239.17,1013999997.0
2007-06-07 22:10:00,239.16,239.19,239.09,239.09,997399998.0
2007-06-07 22:15:00,239.1,239.16,239.07,239.07,1379500005.0
2007-06-07 22:20:00,239.1,239.13,239.03,239.08,1606999997.0
2007-06-07 22:25:00,239.08,239.17,239.05,239.06,2226200000.0
2007-06-07 22:30:00,239.06,239.14,239.05,239.12,1386699999.0
2007-06-07 22:35:00,239.12,239.14,239.07,239.12,352300000.0
2007-06-07 22:40:00,239.12,239.2,239.11,239.2,1598699999.0
2007-06-07 22:45:00,239.18,239.24,239.13,239.22,2413500007.0
2007-06-07 22:50:00,239.22,239.3,239.19,239.3,920300001.0
2007-06-07 22:55:00,239.3,239.3,239.26,239.28,698799996.0
2007-06-07 23:00:00,239.28,239.31,239.24,239.31,765400001.0
2007-06-07 23:05:00,239.31,239.32,239.27,239.32,407500001.0
2007-06-07 23:10:00,239.32,239.34,239.31,239.34,745100000.0
2007-06-07 23:15:00,239.34,239.34,239.3,239.32,784900000.0
2007-06-07 23:20:00,239.32,239.35,239.26,239.28,1050300001.0
2007-06-07 23:25:00,239.3,239.31,239.27,239.3,565000001.0
2007-06-07 23:30:00,239.29,239.31,239.27,239.3,109700000.0
2007-06-07 23:35:00,239.3,239.33,239.265,239.31,893499998.0
2007-06-07 23:40:00,239.31,239.31,239.19,239.19,618900000.0
2007-06-07 23:45:00,239.19,239.21,239.18,239.18,458700000.0
2007-06-07 23:50:00,239.18,239.18,239.06,239.06,865000000.0
2007-06-07 23:55:00,239.06,239.14,239.04,239.14,642600001.0
2007-06-08 00:00:00,239.14,239.2,239.09,239.2,2384999995.0
2007-06-08 00:05:00,239.2,239.27,239.2,239.21,2099999990.0
2007-06-08 00:10:00,239.22,239.22,239.09,239.105,1558199984.0
2007-06-08 00:15:00,239.11,239.12,239.07,239.08,531900000.0
2007-06-08 00:20:00,239.08,239.15,239.08,239.11,1025599997.0
2007-06-08 00:25:00,239.13,239.19,239.082,239.15,1381599986.0
2007-06-08 00:30:00,239.15,239.2,239.11,239.19,904900003.0
2007-06-08 00:35:00,239.19,239.22,239.09,239.115,775300001.0
2007-06-08 00:40:00,239.081,239.13,239.081,239.09,328700000.0
2007-06-08 00:45:00,239.09,239.15,239.05,239.08,1901200003.0
2007-06-08 00:50:00,239.09,239.11,239.02,239.09,1232999999.0
2007-06-08 00:55:00,239.09,239.11,239.08,239.08,453900000.0
2007-06-08 01:00:00,239.07,239.16,239.03,239.16,1309300001.0
2007-06-08 01:05:00,239.16,239.2,239.12,239.19,1626099999.0
2007-06-08 01:10:00,239.2,239.36,239.2,239.36,2800499997.0
2007-06-08 01:15:00,239.36,239.44,239.31,239.37,2304599995.0
2007-06-08 01:20:00,239.37,239.44,239.36,239.42,1266700001.0
2007-06-08 01:25:00,239.42,239.53,239.41,239.5,1881699997.0
2007-06-08 01:30:00,239.5,239.53,239.46,239.515,1575600006.0
2007-06-08 01:35:00,239.515,239.57,239.515,239.57,367900000.0
2007-06-08 01:40:00,239.57,239.61,239.51,239.52,1518500001.0
2007-06-08 01:45:00,239.52,239.58,239.48,239.51,1314100000.0
2007-06-08 01:50:00,239.5,239.71,239.5,239.69,2721499998.0
2007-06-08 01:55:00,239.68,239.69,239.59,239.61,1630800002.0
2007-06-08 02:00:00,239.605,239.69,239.57,239.57,2395799999.0
2007-06-08 02:05:00,239.57,239.58,239.45,239.53,2594100001.0
2007-06-08 02:10:00,239.53,239.59,239.51,239.55,2320599991.0
2007-06-08 02:15:00,239.55,239.66,239.53,239.63,2182599980.0
2007-06-08 02:20:00,239.64,239.7,239.63,239.68,1650099993.0
2007-06-08 02:25:00,239.67,239.83,239.67,239.77,4608500002.0
2007-06-08 02:30:00,239.77,239.9,239.77,239.83,3314500012.0
2007-06-08 02:35:00,239.83,239.9,239.82,239.86,3271200007.0
2007-06-08 02:40:00,239.86,239.96,239.86,239.93,2830300001.0
2007-06-08 02:45:00,239.93,240.01,239.92,239.97,2798099995.0
2007-06-08 02:50:00,239.97,240.01,239.89,239.91,2470899993.0
2007-06-08 02:55:00,239.92,239.94,239.64,239.71,4686000005.0
2007-06-08 03:00:00,239.72,239.89,239.69,239.87,3711600005.0
2007-06-08 03:05:00,239.87,239.87,239.62,239.66,3314800007.0
2007-06-08 03:10:00,239.68,239.75,239.67,239.73,365099999.0
2007-06-08 03:15:00,239.73,239.76,239.68,239.7,1510500003.0
2007-06-08 03:20:00,239.69,239.71,239.59,239.62,1718600000.0
2007-06-08 03:25:00,239.62,239.73,239.61,239.7,2146599999.0
2007-06-08 03:30:00,239.7,239.72,239.65,239.69,1950400003.0
2007-06-08 03:35:00,239.68,239.88,239.68,239.84,2853799993.0
2007-06-08 03:40:00,239.84,239.88,239.75,239.77,1288600001.0
2007-06-08 03:45:00,239.77,239.82,239.74,239.8,1460999998.0
2007-06-08 03:50:00,239.8,239.84,239.78,239.8,2305200000.0
2007-06-08 03:55:00,239.81,239.9,239.8,239.84,2189199992.0
2007-06-08 04:00:00,239.84,239.84,239.78,239.83,1848900000.0
2007-06-08 04:05:00,239.83,239.92,239.83,239.895,1687200000.0
2007-06-08 04:10:00,239.895,240.14,239.895,240.07,4184500001.0
2007-06-08 04:15:00,240.07,240.12,240.025,240.03,3475100007.0
2007-06-08 04:20:00,240.03,240.05,239.91,239.97,3130799993.0
2007-06-08 04:25:00,239.97,240.01,239.94,239.98,1102300000.0
2007-06-08 04:30:00,239.98,239.98,239.85,239.85,1157200003.0
2007-06-08 04:35:00,239.86,239.86,239.76,239.78,1800000004.0
2007-06-08 04:40:00,239.78,239.83,239.77,239.81,715300004.0
2007-06-08 04:45:00,239.81,239.83,239.79,239.82,1462599997.0
2007-06-08 04:50:00,239.82,239.86,239.79,239.83,1984799999.0
2007-06-08 04:55:00,239.83,239.92,239.83,239.89,2021799999.0
2007-06-08 05:00:00,239.89,239.91,239.85,239.88,871700000.0
2007-06-08 05:05:00,239.88,239.89,239.83,239.89,1770899998.0
2007-06-08 05:10:00,239.89,239.91,239.86,239.86,1334699992.0
2007-06-08 05:15:00,239.86,239.88,239.83,239.85,805600005.0
2007-06-08 05:20:00,239.85,239.86,239.776,239.8,403200000.0
2007-06-08 05:25:00,239.8,239.91,239.8,239.86,719600000.0
2007-06-08 05:30:00,239.86,239.86,239.81,239.84,1640100000.0
2007-06-08 05:35:00,239.84,239.86,239.82,239.84,676500000.0
2007-06-08 05:40:00,239.84,239.96,239.84,239.96,1012199999.0
2007-06-08 05:45:00,239.96,240.01,239.94,239.95,833900001.0
2007-06-08 05:50:00,239.96,239.98,239.95,239.96,773900000.0
2007-06-08 05:55:00,239.96,240.0,239.94,240.0,986600000.0
2007-06-08 06:00:00,240.0,240.07,239.98,240.04,1412300006.0
2007-06-08 06:05:00,240.04,240.04,239.99,239.99,1205599999.0
2007-06-08 06:10:00,239.99,240.01,239.98,240.01,346200000.0
2007-06-08 06:15:00,240.01,240.01,239.96,239.98,907699996.0
2007-06-08 06:20:00,239.98,240.0,239.936,239.96,581600001.0
2007-06-08 06:25:00,239.971,240.06,239.951,240.04,2407499999.0
2007-06-08 06:30:00,240.04,240.05,239.99,239.99,2027700001.0
2007-06-08 06:35:00,239.99,240.06,239.99,240.02,1134999999.0
2007-06-08 06:40:00,240.02,240.04,240.0,240.04,419499998.0
2007-06-08 06:45:00,240.04,240.04,239.992,240.02,675200000.0
2007-06-08 06:50:00,240.02,240.02,239.97,239.97,1803699994.0
2007-06-08 06:55:00,239.97,239.97,239.87,239.88,988900001.0
2007-06-08 07:00:00,239.9,239.93,239.89,239.9,736300000.0
2007-06-08 07:05:00,239.9,239.93,239.89,239.91,733700001.0
2007-06-08 07:10:00,239.91,239.94,239.9,239.93,991799998.0
2007-06-08 07:15:00,239.93,239.95,239.925,239.93,696000000.0
2007-06-08 07:20:00,239.93,239.93,239.87,239.87,1626899998.0
2007-06-08 07:25:00,239.87,239.88,239.81,239.81,1247999998.0
2007-06-08 07:30:00,239.81,239.81,239.65,239.68,2787200005.0
2007-06-08 07:35:00,239.68,239.77,239.64,239.68,3897899998.0
2007-06-08 07:40:00,239.68,239.77,239.67,239.72,2406299998.0
2007-06-08 07:45:00,239.72,239.75,239.585,239.665,3327600012.0
2007-06-08 07:50:00,239.665,239.69,239.6,239.65,3757599992.0
2007-06-08 07:55:00,239.65,239.79,239.65,239.75,6374699979.0
2007-06-08 08:00:00,239.75,239.75,239.49,239.57,6377899990.0
2007-06-08 08:05:00,239.57,239.62,239.485,239.52,4022300004.0
2007-06-08 08:10:00,239.52,239.53,239.36,239.42,5511399998.0
2007-06-08 08:15:00,239.42,239.43,239.36,239.38,3788899993.0
2007-06-08 08:20:00,239.38,239.44,239.36,239.38,3515100002.0
2007-06-08 08:25:00,239.38,239.39,239.2,239.2,4727899994.0
2007-06-08 08:30:00,239.2,239.355,239.18,239.355,6923099990.0
2007-06-08 08:35:00,239.355,239.41,239.21,239.21,4211099993.0
2007-06-08 08:40:00,239.21,239.24,239.04,239.095,5343400006.0
2007-06-08 08:45:00,239.095,239.11,238.985,239.09,7163099985.0
2007-06-08 08:50:00,239.14,239.16,239.02,239.065,6702900017.0
2007-06-08 08:55:00,239.09,239.22,239.07,239.15,5022599994.0
2007-06-08 09:00:00,239.15,239.2,239.04,239.12,4660200004.0
2007-06-08 09:05:00,239.11,239.2,239.0,239.02,8322399958.0
2007-06-08 09:10:00,239.02,239.155,238.88,239.09,5313500000.0
2007-06-08 09:15:00,239.09,239.12,238.81,238.85,5784499999.0
2007-06-08 09:20:00,238.84,238.84,238.33,238.42,8236099996.0
2007-06-08 09:25:00,238.42,238.43,237.86,238.17,8968199974.0
2007-06-08 09:30:00,238.17,238.2,237.94,237.95,9095799983.0
2007-06-08 09:35:00,237.94,238.3,237.89,238.3,9414799994.0
2007-06-08 09:40:00,238.29,238.38,238.235,238.3,6264399973.0
2007-06-08 09:45:00,238.3,238.34,238.25,238.28,7904999995.0
2007-06-08 09:50:00,238.27,238.27,238.06,238.07,8631799956.0
2007-06-08 09:55:00,238.08,238.19,238.02,238.11,7440899988.0
2007-06-08 10:00:00,238.11,238.13,237.945,237.955,9368099990.0
2007-06-08 10:05:00,237.955,237.955,237.64,237.78,8033599981.0
2007-06-08 10:10:00,237.82,238.02,237.775,238.01,7661799967.0
2007-06-08 10:15:00,238.01,238.31,238.01,238.21,6725399976.0
2007-06-08 10:20:00,238.21,238.22,238.07,238.14,6389499999.0
2007-06-08 10:25:00,238.13,238.41,238.13,238.35,6487799998.0
2007-06-08 10:30:00,238.36,238.58,238.35,238.52,7786599971.0
2007-06-08 10:35:00,238.51,238.6,238.46,238.52,6241699996.0
2007-06-08 10:40:00,238.48,238.605,238.46,238.52,5974299990.0
2007-06-08 10:45:00,238.52,238.73,238.485,238.7,7994600003.0
2007-06-08 10:50:00,238.71,238.88,238.69,238.87,8369400041.0
2007-06-08 10:55:00,238.87,238.87,238.67,238.71,8164200015.0
2007-06-08 11:00:00,238.71,238.71,238.555,238.61,7258000003.0
2007-06-08 11:05:00,238.61,238.71,238.57,238.62,5741800016.0
2007-06-08 11:10:00,238.62,238.62,238.445,238.45,3470900000.0
2007-06-08 11:15:00,238.44,238.49,238.37,238.38,6296900002.0
2007-06-08 11:20:00,238.38,238.47,238.38,238.46,4918799999.0
2007-06-08 11:25:00,238.46,238.56,238.415,238.51,4216099999.0
2007-06-08 11:30:00,238.51,238.515,238.24,238.255,7437300012.0
2007-06-08 11:35:00,238.255,238.255,238.05,238.205,7600700007.0
2007-06-08 11:40:00,238.21,238.26,238.105,238.195,7679299985.0
2007-06-08 11:45:00,238.19,238.58,238.19,238.5,6214099993.0
2007-06-08 11:50:00,238.5,238.81,238.5,238.68,8961299999.0
2007-06-08 11:55:00,238.66,238.69,238.38,238.38,8125800000.0
2007-06-08 12:00:00,238.37,238.595,238.36,238.48,8207600015.0
2007-06-08 12:05:00,238.48,238.52,238.305,238.37,6579399988.0
2007-06-08 12:10:00,238.37,238.69,238.34,238.66,7869300013.0
2007-06-08 12:15:00,238.66,238.9,238.595,238.795,6684500005.0
2007-06-08 12:20:00,238.78,238.85,238.69,238.83,7392700001.0
2007-06-08 12:25:00,238.85,239.0,238.85,238.98,6651200008.0
2007-06-08 12:30:00,238.97,239.02,238.71,238.79,7101800004.0
2007-06-08 12:35:00,238.78,238.845,238.7,238.8,5788000010.0
2007-06-08 12:40:00,238.82,238.82,238.68,238.72,6399400020.0
2007-06-08 12:45:00,238.72,238.77,238.65,238.76,5634000002.0
2007-06-08 12:50:00,238.76,238.82,238.74,238.77,4025799989.0
2007-06-08 12:55:00,238.77,238.89,238.71,238.87,4386100003.0
2007-06-08 13:00:00,238.89,238.96,238.87,238.93,4057200000.0
2007-06-08 13:05:00,238.92,238.94,238.83,238.87,4633099998.0
2007-06-08 13:10:00,238.87,238.94,238.85,238.905,6247000014.0
2007-06-08 13:15:00,238.9,238.96,238.9,238.91,4394400005.0
2007-06-08 13:20:00,238.91,238.99,238.865,238.865,4596699986.0
2007-06-08 13:25:00,238.87,238.99,238.87,238.95,4793399969.0
2007-06-08 13:30:00,238.95,238.96,238.77,238.8,7614900002.0
2007-06-08 13:35:00,238.8,238.84,238.7,238.78,5381399976.0
2007-06-08 13:40:00,238.78,238.83,238.71,238.81,4257100013.0
2007-06-08 13:45:00,238.81,238.915,238.78,238.91,3434100003.0
2007-06-08 13:50:00,238.91,239.09,238.88,239.06,6766200017.0
2007-06-08 13:55:00,239.055,239.11,239.01,239.07,5294200006.0
2007-06-08 14:00:00,239.075,239.09,238.97,239.06,3774099997.0
2007-06-08 14:05:00,239.05,239.07,238.98,238.985,4629699994.0
2007-06-08 14:10:00,238.98,239.19,238.94,239.18,7451499960.0
2007-06-08 14:15:00,239.18,239.39,239.18,239.36,7803200007.0
2007-06-08 14:20:00,239.36,239.49,239.215,239.44,8558799988.0
2007-06-08 14:25:00,239.42,239.44,239.24,239.28,7998000002.0
2007-06-08 14:30:00,239.27,239.4,239.16,239.18,6485700016.0
2007-06-08 14:35:00,239.185,239.34,239.05,239.29,9519499969.0
2007-06-08 14:40:00,239.27,239.31,239.22,239.26,7618899962.0
2007-06-08 14:45:00,239.27,239.36,239.24,239.31,7504000031.0
2007-06-08 14:50:00,239.31,239.33,239.245,239.29,7137999990.0
2007-06-08 14:55:00,239.31,239.38,239.3,239.33,8208099970.0
2007-06-08 15:00:00,239.33,239.465,239.28,239.46,6565999989.0
2007-06-08 15:05:00,239.45,239.53,239.45,239.495,6411400021.0
2007-06-08 15:10:00,239.49,239.69,239.49,239.656,2038599996.0
2007-06-08 15:15:00,239.628,239.662,239.512,239.523,3107499986.0
2007-06-08 15:20:00,239.53,239.61,239.53,239.555,3328599983.0
2007-06-08 15:25:00,239.56,239.56,239.48,239.51,6167499989.0
2007-06-08 15:30:00,239.49,239.72,239.49,239.72,8672000028.0
2007-06-08 15:35:00,239.7,239.71,239.5,239.54,6127200002.0
2007-06-08 15:40:00,239.55,239.56,239.37,239.39,5913000009.0
2007-06-08 15:45:00,239.39,239.42,239.29,239.33,7127000011.0
2007-06-08 15:50:00,239.33,239.38,239.29,239.3,7635699995.0
2007-06-08 15:55:00,239.31,239.42,239.25,239.34,9062599995.0
2007-06-08 16:00:00,239.32,239.41,239.26,239.28,7098000016.0
2007-06-08 16:05:00,239.28,239.335,239.215,239.215,5736999985.0
2007-06-08 16:10:00,239.21,239.33,239.21,239.23,6383100015.0
2007-06-08 16:15:00,239.23,239.35,239.22,239.33,5828700004.0
2007-06-08 16:20:00,239.34,239.365,239.28,239.34,5313999988.0
2007-06-08 16:25:00,239.34,239.415,239.32,239.36,4753019628.0
2007-06-08 16:30:00,239.37,239.415,239.34,239.35,5126499996.0
2007-06-08 16:35:00,239.35,239.43,239.31,239.36,5150900023.0
2007-06-08 16:40:00,239.36,239.4,239.29,239.3,5182900013.0
2007-06-08 16:45:00,239.29,239.31,239.2,239.225,6124100008.0
2007-06-08 16:50:00,239.22,239.3,239.2,239.29,7500099969.0
2007-06-08 16:55:00,239.29,239.37,239.25,239.25,8675000015.0
2007-06-08 17:00:00,239.24,239.27,239.0,239.03,8239699958.0
2007-06-08 17:05:00,239.03,239.04,238.94,238.99,6650999994.0
2007-06-08 17:10:00,238.99,239.04,238.86,238.88,8929900019.0
2007-06-08 17:15:00,238.88,238.99,238.87,238.95,7747500006.0
2007-06-08 17:20:00,238.96,238.98,238.87,238.89,6249199999.0
2007-06-08 17:25:00,238.89,238.98,238.86,238.965,4684899982.0
2007-06-08 17:30:00,238.965,238.98,238.89,238.93,6521100018.0
2007-06-08 17:35:00,238.95,239.0,238.92,238.99,7985200023.0
2007-06-08 17:40:00,239.0,239.06,238.93,239.06,8718000037.0
2007-06-08 17:45:00,239.06,239.27,239.06,239.13,5331700006.0
2007-06-08 17:50:00,239.12,239.16,239.04,239.09,6036000014.0
2007-06-08 17:55:00,239.09,239.11,238.99,239.07,3580700005.0
2007-06-08 18:00:00,239.06,239.08,239.0,239.0,3247100006.0
2007-06-08 18:05:00,239.0,239.03,238.87,238.95,4156599992.0
2007-06-08 18:10:00,238.95,239.15,238.93,239.08,4038700017.0
2007-06-08 18:15:00,239.09,239.12,239.01,239.05,3054100012.0
2007-06-08 18:20:00,239.06,239.06,238.93,239.02,3910600001.0
2007-06-08 18:25:00,239.02,239.07,238.96,238.99,5191700008.0
2007-06-08 18:30:00,238.99,239.07,238.98,239.03,2639400004.0
2007-06-08 18:35:00,239.03,239.075,238.98,239.01,2667199991.0
2007-06-08 18:40:00,239.01,239.03,238.96,239.0,3683900004.0
2007-06-08 18:45:00,239.0,239.01,238.95,238.96,2693300003.0
2007-06-08 18:50:00,238.96,239.12,238.94,239.03,2906900002.0
2007-06-08 18:55:00,239.04,239.05,238.99,239.0,2648200011.0
2007-06-08 19:00:00,239.0,239.01,238.93,238.985,5253299988.0
2007-06-08 19:05:00,238.98,239.04,238.96,239.0,2754100005.0
2007-06-08 19:10:00,239.0,239.03,238.98,239.0,1640700005.0
2007-06-08 19:15:00,239.01,239.07,239.0,239.04,2984699993.0
2007-06-08 19:20:00,239.04,239.1,239.03,239.09,2090299993.0
2007-06-08 19:25:00,239.09,239.1,239.04,239.05,3219900009.0
2007-06-08 19:30:00,239.05,239.07,239.03,239.06,1529899994.0
2007-06-08 19:35:00,239.06,239.13,239.01,239.12,3321499999.0
2007-06-08 19:40:00,239.11,239.21,239.1,239.17,2130800001.0
2007-06-08 19:45:00,239.17,239.25,239.13,239.23,3761099993.0
2007-06-08 19:50:00,239.23,239.34,239.23,239.3,2372599996.0
2007-06-08 19:55:00,239.295,239.32,239.19,239.2,2290799999.0
2007-06-08 20:00:00,239.2,239.26,239.185,239.23,1249699989.0
2007-06-08 20:05:00,239.23,239.32,239.23,239.3,1803799999.0
2007-06-08 20:10:00,239.3,239.32,239.24,239.255,3756400004.0
2007-06-08 20:15:00,239.25,239.27,239.215,239.24,1889499999.0
2007-06-08 20:20:00,239.24,239.24,239.11,239.16,2724800005.0
2007-06-08 20:25:00,239.16,239.26,239.16,239.2,1349500001.0
2007-06-08 20:30:00,239.2,239.21,239.175,239.2,819000000.0
2007-06-08 20:35:00,239.2,239.25,239.18,239.21,1777899999.0
2007-06-08 20:40:00,239.21,239.23,239.17,239.22,2261899995.0
2007-06-08 20:45:00,239.22,239.25,239.18,239.19,2481600000.0
2007-06-08 20:50:00,239.19,239.28,239.19,239.28,3052199992.0
2007-06-08 20:55:00,239.28,239.34,239.245,239.34,3539800008.0
2007-06-08 21:00:00,239.345,239.35,239.23,239.3,5142600005.0
2007-06-08 21:05:00,239.3,239.38,239.3,239.38,2355699986.0
2007-06-08 21:10:00,239.38,239.39,239.34,239.39,2250800000.0
2007-06-08 21:15:00,239.4,239.43,239.37,239.42,1006400003.0
2007-06-08 21:20:00,239.42,239.495,239.42,239.475,736599998.0
2007-06-08 21:25:00,239.475,239.55,239.475,239.52,1318200001.0
2007-06-08 21:30:00,239.52,239.54,239.49,239.54,3564300008.0
2007-06-08 21:35:00,239.54,239.6,239.47,239.48,2552999999.0
2007-06-08 21:40:00,239.48,239.54,239.46,239.54,1581600005.0
2007-06-08 21:45:00,239.54,239.58,239.54,239.575,1450900004.0
2007-06-08 21:50:00,239.575,239.605,239.54,239.59,946200001.0
2007-06-08 21:55:00,239.57,239.6,239.52,239.56,1631700005.0
2007-06-08 22:00:00,239.56,239.66,239.55,239.59,459600000.0
2007-06-08 22:05:00,239.59,239.61,239.56,239.59,770400001.0
2007-06-08 22:10:00,239.59,239.61,239.55,239.58,1112700000.0
2007-06-08 22:15:00,239.59,239.64,239.585,239.6,723000000.0
2007-06-08 22:20:00,239.6,239.605,239.56,239.58,699799999.0
2007-06-08 22:25:00,239.575,239.6,239.56,239.57,1869200007.0
2007-06-08 22:30:00,239.58,239.67,239.56,239.645,1321399998.0
2007-06-08 22:35:00,239.655,239.83,239.655,239.735,1787499996.0
2007-06-08 22:40:00,239.735,239.84,239.73,239.755,1272000000.0
2007-06-08 22:45:00,239.755,239.78,239.73,239.78,538900000.0
2007-06-08 22:50:00,239.78,239.84,239.74,239.78,942200000.0
2007-06-08 22:55:00,239.78,239.855,239.75,239.77,1082899997.0
2007-06-10 23:00:00,239.78,239.78,239.72,239.74,91000000.0
2007-06-10 23:05:00,239.76,239.81,239.72,239.755,1025300004.0
2007-06-10 23:10:00,239.79,239.8,239.67,239.67,222200000.0
2007-06-10 23:15:00,239.72,239.72,239.67,239.68,70800000.0
2007-06-10 23:20:00,239.69,239.69,239.6,239.64,244700000.0
2007-06-10 23:25:00,239.64,239.66,239.59,239.64,220400000.0
2007-06-10 23:30:00,239.62,239.7,239.58,239.68,348700000.0
2007-06-10 23:35:00,239.66,239.73,239.62,239.62,436600001.0
2007-06-10 23:40:00,239.66,239.74,239.63,239.73,374500000.0
2007-06-10 23:45:00,239.73,239.74,239.66,239.7,276600001.0
2007-06-10 23:50:00,239.7,239.72,239.62,239.71,598100000.0
2007-06-10 23:55:00,239.71,239.74,239.69,239.74,187100000.0
2007-06-11 00:00:00,239.74,239.76,239.69,239.69,456200003.0
2007-06-11 00:05:00,239.69,239.69,239.63,239.65,319100004.0
2007-06-11 00:10:00,239.65,239.65,239.57,239.6,1125699996.0
2007-06-11 00:15:00,239.61,239.61,239.57,239.58,107300000.0
2007-06-11 00:20:00,239.58,239.58,239.45,239.46,1044199999.0
2007-06-11 00:25:00,239.46,239.52,239.39,239.5,694800000.0
2007-06-11 00:30:00,239.5,239.51,239.43,239.45,994299998.0
2007-06-11 00:35:00,239.45,239.49,239.44,239.46,319600000.0
2007-06-11 00:40:00,239.46,239.48,239.46,239.47,296300000.0
2007-06-11 00:45:00,239.46,239.46,239.34,239.42,975000000.0
2007-06-11 00:50:00,239.42,239.42,239.31,239.33,1179700005.0
2007-06-11 00:55:00,239.33,239.37,239.31,239.35,670300004.0
2007-06-11 01:00:00,239.35,239.37,239.27,239.285,610600001.0
2007-06-11 01:05:00,239.285,239.285,239.17,239.2,1585199999.0
2007-06-11 01:10:00,239.2,239.21,239.09,239.11,1688600000.0
2007-06-11 01:15:00,239.115,239.135,239.053,239.135,787300003.0
2007-06-11 01:20:00,239.13,239.17,238.97,239.02,2065699995.0
2007-06-11 01:25:00,239.02,239.07,238.98,239.035,1414600002.0
2007-06-11 01:30:00,239.045,239.11,239.02,239.09,1141900000.0
2007-06-11 01:35:00,239.09,239.24,239.07,239.24,1792200003.0
2007-06-11 01:40:00,239.24,239.29,239.22,239.25,722699999.0
2007-06-11 01:45:00,239.25,239.25,239.15,239.16,1498799993.0
2007-06-11 01:50:00,239.17,239.26,239.14,239.22,854999999.0
2007-06-11 01:55:00,239.22,239.3,239.22,239.28,648999999.0
2007-06-11 02:00:00,239.28,239.37,239.28,239.37,1124399999.0
2007-06-11 02:05:00,239.37,239.42,239.34,239.38,1370399998.0
2007-06-11 02:10:00,239.38,239.44,239.36,239.41,1403200007.0
2007-06-11 02:15:00,239.4,239.425,239.32,239.37,1853799995.0
2007-06-11 02:20:00,239.37,239.47,239.37,239.45,1280099994.0
2007-06-11 02:25:00,239.45,239.51,239.405,239.455,1321100000.0
2007-06-11 02:30:00,239.45,239.46,239.41,239.42,2169499999.0
2007-06-11 02:35:00,239.42,239.44,239.31,239.355,1202100004.0
2007-06-11 02:40:00,239.355,239.37,239.14,239.2,2262600004.0
2007-06-11 02:45:00,239.2,239.26,239.185,239.2,982699999.0
2007-06-11 02:50:00,239.19,239.22,239.15,239.17,1800799993.0
2007-06-11 02:55:00,239.16,239.21,239.12,239.145,2595199991.0
2007-06-11 03:00:00,239.15,239.18,239.06,239.13,1263700002.0
2007-06-11 03:05:00,239.13,239.19,239.09,239.19,1507700001.0
2007-06-11 03:10:00,239.18,239.28,239.17,239.18,1165000003.0
2007-06-11 03:15:00,239.18,239.33,239.18,239.28,2629700005.0
2007-06-11 03:20:00,239.28,239.3,239.2,239.24,2203300000.0
2007-06-11 03:25:00,239.24,239.27,239.23,239.26,1053299999.0
2007-06-11 03:30:00,239.27,239.28,239.21,239.215,1395500004.0
2007-06-11 03:35:00,239.23,239.27,239.145,239.18,1824199999.0
2007-06-11 03:40:00,239.18,239.18,239.095,239.15,871599999.0
2007-06-11 03:45:00,239.15,239.205,239.12,239.205,1064799999.0
2007-06-11 03:50:00,239.215,239.22,239.085,239.11,1234800000.0
2007-06-11 03:55:00,239.11,239.15,239.08,239.12,985700001.0
2007-06-11 04:00:00,239.13,239.18,239.13,239.17,1244399998.0
2007-06-11 04:05:00,239.15,239.17,239.096,239.16,374599998.0
2007-06-11 04:10:00,239.16,239.18,239.108,239.115,460899998.0
2007-06-11 04:15:00,239.17,239.23,239.13,239.2,1428900002.0
2007-06-11 04:20:00,239.21,239.23,239.138,239.21,1309399994.0
2007-06-11 04:25:00,239.21,239.3,239.21,239.29,908499999.0
2007-06-11 04:30:00,239.29,239.29,239.24,239.275,1234499996.0
2007-06-11 04:35:00,239.275,239.305,239.24,239.25,938800002.0
2007-06-11 04:40:00,239.255,239.26,239.182,239.2,803700001.0
2007-06-11 04:45:00,239.2,239.2,239.12,239.17,1682400002.0
2007-06-11 04:50:00,239.17,239.25,239.115,239.13,2404599998.0
2007-06-11 04:55:00,239.13,239.16,239.0,239.02,2877299994.0
2007-06-11 05:00:00,239.02,239.1,239.0,239.09,1489099996.0
2007-06-11 05:05:00,239.09,239.23,239.06,239.23,1301400001.0
2007-06-11 05:10:00,239.22,239.27,239.16,239.17,1493800001.0
2007-06-11 05:15:00,239.17,239.18,239.09,239.09,574600000.0
2007-06-11 05:20:00,239.1,239.24,239.1,239.22,1357600000.0
2007-06-11 05:25:00,239.22,239.3,239.22,239.27,1008600007.0
2007-06-11 05:30:00,239.26,239.29,239.21,239.28,1013199997.0
2007-06-11 05:35:00,239.28,239.28,239.19,239.19,598500000.0
2007-06-11 05:40:00,239.19,239.26,239.19,239.25,529499999.0
2007-06-11 05:45:00,239.25,239.28,239.22,239.25,958300001.0
2007-06-11 05:50:00,239.25,239.3,239.215,239.23,1064000000.0
2007-06-11 05:55:00,239.23,239.26,239.16,239.18,2117800001.0
2007-06-11 06:00:00,239.18,239.25,239.15,239.25,1808199997.0
2007-06-11 06:05:00,239.235,239.25,239.19,239.25,507300001.0
2007-06-11 06:10:00,239.245,239.3,239.22,239.285,1279700000.0
2007-06-11 06:15:00,239.285,239.35,239.285,239.32,1590100000.0
2007-06-11 06:20:00,239.32,239.34,239.28,239.31,1379099996.0
2007-06-11 06:25:00,239.293,239.32,239.24,239.276,1142800007.0
2007-06-11 06:30:00,239.273,239.3,239.241,239.29,1548600008.0
2007-06-11 06:35:00,239.29,239.34,239.27,239.28,1262699999.0
2007-06-11 06:40:00,239.28,239.31,239.24,239.26,1753999991.0
2007-06-11 06:45:00,239.26,239.26,239.24,239.25,934999998.0
2007-06-11 06:50:00,239.25,239.27,239.24,239.27,695599989.0
2007-06-11 06:55:00,239.27,239.33,239.26,239.31,472100005.0
2007-06-11 07:00:00,239.295,239.32,239.253,239.31,765900001.0
2007-06-11 07:05:00,239.31,239.32,239.239,239.248,1878400009.0
2007-06-11 07:10:00,239.31,239.32,239.29,239.31,376400000.0
2007-06-11 07:15:00,239.32,239.34,239.295,239.33,442700002.0
2007-06-11 07:20:00,239.33,239.35,239.31,239.34,737400000.0
2007-06-11 07:25:00,239.34,239.39,239.31,239.37,1309399999.0
2007-06-11 07:30:00,239.37,239.43,239.37,239.4,342100000.0
2007-06-11 07:35:00,239.4,239.43,239.39,239.43,292800000.0
2007-06-11 07:40:00,239.43,239.45,239.41,239.44,1072899998.0
2007-06-11 07:45:00,239.41,239.441,239.41,239.42,1172599996.0
2007-06-11 07:50:00,239.43,239.43,239.37,239.37,1160200002.0
2007-06-11 07:55:00,239.375,239.38,239.32,239.36,1877600002.0
2007-06-11 08:00:00,239.36,239.37,239.185,239.2,2969199988.0
2007-06-11 08:05:00,239.19,239.225,239.17,239.195,1931099995.0
2007-06-11 08:10:00,239.195,239.195,239.05,239.1,3521299993.0
2007-06-11 08:15:00,239.1,239.23,239.07,239.23,3398100001.0
2007-06-11 08:20:00,239.24,239.285,239.145,239.18,2523300009.0
2007-06-11 08:25:00,239.18,239.22,239.16,239.19,1997899999.0
2007-06-11 08:30:00,239.2,239.21,239.13,239.15,3485200001.0
2007-06-11 08:35:00,239.14,239.16,238.97,239.09,6768199996.0
2007-06-11 08:40:00,239.09,239.13,239.005,239.11,3492399987.0
2007-06-11 08:45:00,239.1,239.21,239.055,239.2,2944899991.0
2007-06-11 08:50:00,239.19,239.255,239.12,239.22,1929500001.0
2007-06-11 08:55:00,239.22,239.3,239.21,239.25,3008700003.0
2007-06-11 09:00:00,239.25,239.25,239.15,239.175,3070499994.0
2007-06-11 09:05:00,239.18,239.23,239.17,239.195,1754399994.0
2007-06-11 09:10:00,239.2,239.21,239.07,239.08,4568900000.0
2007-06-11 09:15:00,239.08,239.16,239.0,239.0,4212199995.0
2007-06-11 09:20:00,239.0,239.06,238.945,239.04,4721499999.0
2007-06-11 09:25:00,239.045,239.11,238.97,239.025,2659100004.0
2007-06-11 09:30:00,239.01,239.025,238.94,238.97,3795000003.0
2007-06-11 09:35:00,238.97,239.105,238.96,239.04,4584899991.0
2007-06-11 09:40:00,239.05,239.15,238.98,239.12,4050699995.0
2007-06-11 09:45:00,239.12,239.25,239.09,239.165,2775399992.0
2007-06-11 09:50:00,239.165,239.24,239.135,239.18,3929500006.0
2007-06-11 09:55:00,239.175,239.18,239.06,239.09,1969900004.0
2007-06-11 10:00:00,239.09,239.22,239.07,239.2,2240999997.0
2007-06-11 10:05:00,239.2,239.27,239.18,239.19,3099100005.0
2007-06-11 10:10:00,239.2,239.25,239.14,239.23,3211799998.0
2007-06-11 10:15:00,239.23,239.43,239.21,239.42,6219899999.0
2007-06-11 10:20:00,239.42,239.58,239.42,239.56,5627499994.0
2007-06-11 10:25:00,239.56,239.58,239.42,239.44,4789899998.0
2007-06-11 10:30:00,239.42,239.5,239.38,239.42,3718100015.0
2007-06-11 10:35:00,239.42,239.45,239.39,239.42,3707400005.0
2007-06-11 10:40:00,239.415,239.44,239.37,239.41,3444100011.0
2007-06-11 10:45:00,239.4,239.43,239.38,239.4,2276800009.0
2007-06-11 10:50:00,239.4,239.45,239.37,239.43,3007299997.0
2007-06-11 10:55:00,239.43,239.515,239.42,239.51,1803300003.0
2007-06-11 11:00:00,239.51,239.51,239.44,239.46,2691700019.0
2007-06-11 11:05:00,239.46,239.5,239.43,239.475,2195700005.0
2007-06-11 11:10:00,239.48,239.495,239.42,239.44,2212500006.0
2007-06-11 11:15:00,239.44,239.45,239.38,239.395,1814900009.0
2007-06-11 11:20:00,239.395,239.43,239.36,239.36,2980299999.0
2007-06-11 11:25:00,239.36,239.36,239.29,239.31,3142600008.0
2007-06-11 11:30:00,239.31,239.32,239.25,239.28,2766300004.0
2007-06-11 11:35:00,239.28,239.32,239.27,239.29,2274099999.0
2007-06-11 11:40:00,239.29,239.37,239.27,239.37,3034499995.0
2007-06-11 11:45:00,239.365,239.4,239.345,239.39,2612100006.0
2007-06-11 11:50:00,239.39,239.43,239.37,239.42,2364699994.0
2007-06-11 11:55:00,239.42,239.445,239.36,239.375,2793999999.0
2007-06-11 12:00:00,239.365,239.38,239.31,239.31,2791400009.0
2007-06-11 12:05:00,239.31,239.4,239.31,239.4,3752999995.0
2007-06-11 12:10:00,239.4,239.42,239.38,239.395,1849499999.0
2007-06-11 12:15:00,239.4,239.4,239.32,239.325,3877300004.0
2007-06-11 12:20:00,239.33,239.35,239.29,239.3,2589700002.0
2007-06-11 12:25:00,239.3,239.3,239.22,239.24,3531799997.0
2007-06-11 12:30:00,239.24,239.24,239.19,239.23,2378299991.0
2007-06-11 12:35:00,239.23,239.28,239.19,239.255,4062499985.0
2007-06-11 12:40:00,239.255,239.29,239.225,239.28,3679000000.0
2007-06-11 12:45:00,239.28,239.31,239.255,239.27,2741700010.0
2007-06-11 12:50:00,239.27,239.335,239.27,239.3,3350400016.0
2007-06-11 12:55:00,239.3,239.36,239.28,239.33,2120400006.0
2007-06-11 13:00:00,239.33,239.36,239.3,239.34,1153899997.0
2007-06-11 13:05:00,239.34,239.41,239.3,239.4,2793000011.0
2007-06-11 13:10:00,239.4,239.53,239.38,239.51,4677599990.0
2007-06-11 13:15:00,239.505,239.56,239.485,239.525,4047699993.0
2007-06-11 13:20:00,239.525,239.53,239.48,239.5,2302000002.0
2007-06-11 13:25:00,239.495,239.51,239.445,239.49,2678599998.0
2007-06-11 13:30:00,239.485,239.49,239.43,239.445,1566387492.0
2007-06-11 13:35:00,239.445,239.45,239.36,239.38,3997300001.0
2007-06-11 13:40:00,239.38,239.44,239.36,239.37,3200300002.0
2007-06-11 13:45:00,239.37,239.39,239.335,239.37,2209699987.0
2007-06-11 13:50:00,239.38,239.4,239.33,239.38,2312999989.0
2007-06-11 13:55:00,239.38,239.38,239.32,239.37,2580899994.0
2007-06-11 14:00:00,239.38,239.54,239.35,239.52,3650199998.0
2007-06-11 14:05:00,239.52,239.6,239.505,239.52,5259200009.0
2007-06-11 14:10:00,239.51,239.65,239.51,239.57,4107437502.0
2007-06-11 14:15:00,239.57,239.6,239.52,239.54,2953999994.0
2007-06-11 14:20:00,239.54,239.6,239.5,239.58,3652599986.0
2007-06-11 14:25:00,239.57,239.6,239.51,239.51,3252999998.0
2007-06-11 14:30:00,239.51,239.53,239.48,239.48,3150500009.0
2007-06-11 14:35:00,239.49,239.51,239.445,239.48,3033600001.0
2007-06-11 14:40:00,239.49,239.54,239.4,239.43,4213200006.0
2007-06-11 14:45:00,239.43,239.55,239.41,239.49,3367399990.0
2007-06-11 14:50:00,239.5,239.58,239.48,239.49,3262800006.0
2007-06-11 14:55:00,239.49,239.56,239.47,239.5,4306199985.0
2007-06-11 15:00:00,239.5,239.64,239.47,239.55,4511499992.0
2007-06-11 15:05:00,239.56,239.565,239.49,239.51,2994699996.0
2007-06-11 15:10:00,239.52,239.55,239.49,239.55,1378599999.0
2007-06-11 15:15:00,239.55,239.58,239.52,239.55,2729000002.0
2007-06-11 15:20:00,239.55,239.58,239.52,239.52,2041399991.0
2007-06-11 15:25:00,239.52,239.54,239.44,239.46,2658700002.0
2007-06-11 15:30:00,239.46,239.46,239.41,239.44,5821999999.0
2007-06-11 15:35:00,239.44,239.53,239.44,239.52,3873699986.0
2007-06-11 15:40:00,239.52,239.56,239.51,239.55,2512100005.0
2007-06-11 15:45:00,239.55,239.58,239.495,239.55,5533599988.0
2007-06-11 15:50:00,239.55,239.57,239.53,239.55,3081299992.0
2007-06-11 15:55:00,239.55,239.58,239.49,239.53,2644700003.0
2007-06-11 16:00:00,239.52,239.545,239.38,239.42,5008599980.0
2007-06-11 16:05:00,239.42,239.48,239.39,239.48,3501000005.0
2007-06-11 16:10:00,239.48,239.48,239.45,239.45,2257399996.0
2007-06-11 16:15:00,239.46,239.48,239.42,239.425,3970500002.0
2007-06-11 16:20:00,239.42,239.45,239.39,239.39,3977499996.0
2007-06-11 16:25:00,239.4,239.45,239.37,239.4,4235100007.0
2007-06-11 16:30:00,239.4,239.47,239.38,239.46,3970899992.0
2007-06-11 16:35:00,239.46,239.5,239.43,239.46,4551499994.0
2007-06-11 16:40:00,239.45,239.48,239.36,239.43,7610099985.0
2007-06-11 16:45:00,239.43,239.46,239.37,239.385,4283200001.0
2007-06-11 16:50:00,239.385,239.44,239.36,239.4,3558299999.0
2007-06-11 16:55:00,239.4,239.45,239.38,239.43,6204999993.0
2007-06-11 17:00:00,239.45,239.55,239.45,239.515,6708500002.0
2007-06-11 17:05:00,239.515,239.57,239.49,239.52,5910700019.0
2007-06-11 17:10:00,239.52,239.57,239.49,239.5,6205000003.0
2007-06-11 17:15:00,239.5,239.55,239.48,239.5,4394000024.0
2007-06-11 17:20:00,239.51,239.74,239.5,239.71,6092999992.0
2007-06-11 17:25:00,239.71,239.71,239.63,239.65,4696100005.0
2007-06-11 17:30:00,239.65,239.69,239.605,239.63,4889600001.0
2007-06-11 17:35:00,239.625,239.69,239.62,239.69,4668800001.0
2007-06-11 17:40:00,239.69,239.77,239.66,239.71,4674700002.0
2007-06-11 17:45:00,239.725,239.76,239.705,239.73,3272700003.0
2007-06-11 17:50:00,239.73,239.75,239.695,239.75,3005300035.0
2007-06-11 17:55:00,239.75,239.775,239.67,239.71,3224099988.0
2007-06-11 18:00:00,239.71,239.76,239.7,239.71,4534399982.0
2007-06-11 18:05:00,239.71,239.72,239.64,239.67,3414399991.0
2007-06-11 18:10:00,239.67,239.7,239.65,239.68,2404900000.0
2007-06-11 18:15:00,239.69,239.74,239.66,239.74,1937600000.0
2007-06-11 18:20:00,239.74,239.75,239.71,239.71,2340499996.0
2007-06-11 18:25:00,239.71,239.9,239.71,239.9,3064000005.0
2007-06-11 18:30:00,239.9,239.96,239.86,239.96,3006599999.0
2007-06-11 18:35:00,239.96,239.96,239.87,239.89,2610300002.0
2007-06-11 18:40:00,239.88,239.89,239.81,239.86,2461099992.0
2007-06-11 18:45:00,239.86,239.88,239.84,239.87,2407199998.0
2007-06-11 18:50:00,239.87,239.88,239.83,239.86,1810300000.0
2007-06-11 18:55:00,239.86,239.87,239.84,239.85,1586100002.0
2007-06-11 19:00:00,239.85,239.85,239.76,239.78,877800000.0
2007-06-11 19:05:00,239.78,239.78,239.72,239.73,1029799997.0
2007-06-11 19:10:00,239.74,239.84,239.73,239.77,1686600001.0
2007-06-11 19:15:00,239.77,239.8,239.73,239.78,1514099999.0
2007-06-11 19:20:00,239.78,239.8,239.72,239.74,1128000002.0
2007-06-11 19:25:00,239.74,239.75,239.67,239.67,2661400007.0
2007-06-11 19:30:00,239.66,239.73,239.645,239.71,1406399994.0
2007-06-11 19:35:00,239.71,239.76,239.71,239.73,1421099993.0
2007-06-11 19:40:00,239.72,239.74,239.69,239.7,791799997.0
2007-06-11 19:45:00,239.71,239.76,239.7,239.74,1801299997.0
2007-06-11 19:50:00,239.74,239.86,239.7,239.8,3427399994.0
2007-06-11 19:55:00,239.8,239.9,239.75,239.835,3758799991.0
2007-06-11 20:00:00,239.835,239.88,239.83,239.85,1118199997.0
2007-06-11 20:05:00,239.85,239.85,239.82,239.84,845800004.0
2007-06-11 20:10:00,239.84,239.89,239.835,239.84,1735600003.0
2007-06-11 20:15:00,239.85,239.9,239.815,239.84,3218700005.0
2007-06-11 20:20:00,239.84,239.84,239.8,239.84,1227500001.0
2007-06-11 20:25:00,239.84,239.86,239.77,239.77,3120600015.0
2007-06-11 20:30:00,239.78,239.81,239.75,239.78,2207799997.0
2007-06-11 20:35:00,239.78,239.8,239.73,239.76,945100003.0
2007-06-11 20:40:00,239.77,239.79,239.76,239.77,1050599999.0
2007-06-11 20:45:00,239.77,239.8,239.735,239.76,1921900010.0
2007-06-11 20:50:00,239.76,239.8,239.76,239.8,395699999.0
2007-06-11 20:55:00,239.8,239.82,239.78,239.82,1087799997.0
2007-06-11 21:00:00,239.82,239.94,239.79,239.84,3471699986.0
2007-06-11 21:05:00,239.83,239.87,239.81,239.85,1142400009.0
2007-06-11 21:10:00,239.85,239.87,239.82,239.85,1388899997.0
2007-06-11 21:15:00,239.85,239.89,239.84,239.89,884199988.0
2007-06-11 21:20:00,239.89,239.97,239.87,239.94,1691900001.0
2007-06-11 21:25:00,239.94,239.96,239.89,239.89,2688099997.0
2007-06-11 21:30:00,239.89,239.9,239.84,239.86,2173400007.0
2007-06-11 21:35:00,239.86,239.91,239.86,239.9,725499997.0
2007-06-11 21:40:00,239.9,239.9,239.86,239.87,1692499996.0
2007-06-11 21:45:00,239.87,239.87,239.83,239.83,580599995.0
2007-06-11 21:50:00,239.84,239.86,239.82,239.85,1483700001.0
2007-06-11 21:55:00,239.86,239.86,239.69,239.73,2380200000.0
2007-06-11 22:00:00,239.73,239.78,239.71,239.73,2063500000.0
2007-06-11 22:05:00,239.73,239.84,239.73,239.83,1790799999.0
2007-06-11 22:10:00,239.83,239.87,239.79,239.83,2700500010.0
2007-06-11 22:15:00,239.83,239.85,239.79,239.81,1014999986.0
2007-06-11 22:20:00,239.81,239.81,239.75,239.76,914699993.0
2007-06-11 22:25:00,239.755,239.77,239.73,239.76,382400002.0
2007-06-11 22:30:00,239.76,239.77,239.72,239.72,970000004.0
2007-06-11 22:35:00,239.725,239.76,239.725,239.73,458399999.0
2007-06-11 22:40:00,239.73,239.78,239.69,239.72,1005000001.0
2007-06-11 22:45:00,239.73,239.74,239.66,239.69,1517900000.0
2007-06-11 22:50:00,239.69,239.69,239.62,239.66,977200001.0
2007-06-11 22:55:00,239.65,239.69,239.62,239.67,1522400006.0
2007-06-11 23:00:00,239.67,239.69,239.65,239.69,545700003.0
2007-06-11 23:05:00,239.69,239.69,239.65,239.65,575300002.0
2007-06-11 23:10:00,239.65,239.67,239.64,239.65,668400001.0
2007-06-11 23:15:00,239.655,239.675,239.65,239.675,205200000.0
2007-06-11 23:20:00,239.675,239.675,239.64,239.656,179500000.0
2007-06-11 23:25:00,239.66,239.7,239.6,239.62,444200000.0
2007-06-11 23:30:00,239.63,239.65,239.55,239.605,1073000000.0
2007-06-11 23:35:00,239.605,239.7,239.6,239.605,782600000.0
2007-06-11 23:40:00,239.6,239.62,239.525,239.585,582900000.0
2007-06-11 23:45:00,239.595,239.62,239.58,239.585,405300000.0
2007-06-11 23:50:00,239.549,239.62,239.545,239.62,464200000.0
2007-06-11 23:55:00,239.62,239.62,239.583,239.59,266200000.0
2007-06-12 00:00:00,239.59,239.61,239.56,239.58,196800000.0
2007-06-12 00:05:00,239.58,239.595,239.55,239.57,196800000.0
2007-06-12 00:10:00,239.57,239.61,239.57,239.58,282500000.0
2007-06-12 00:15:00,239.58,239.62,239.58,239.605,321300000.0
2007-06-12 00:20:00,239.605,239.62,239.59,239.62,102200000.0
2007-06-12 00:25:00,239.62,239.65,239.59,239.61,224100000.0
2007-06-12 00:30:00,239.605,239.62,239.6,239.61,129000000.0
2007-06-12 00:35:00,239.569,239.62,239.563,239.61,397500000.0
2007-06-12 00:40:00,239.61,239.65,239.61,239.64,228400000.0
2007-06-12 00:45:00,239.64,239.68,239.577,239.68,956800006.0
2007-06-12 00:50:00,239.68,239.69,239.6,239.67,1367100003.0
2007-06-12 00:55:00,239.604,239.795,239.595,239.77,1148799999.0
2007-06-12 01:00:00,239.75,239.82,239.73,239.76,1012899998.0
2007-06-12 01:05:00,239.76,239.775,239.73,239.75,351399999.0
2007-06-12 01:10:00,239.75,239.76,239.69,239.72,283450000.0
2007-06-12 01:15:00,239.7,239.71,239.63,239.67,1013299995.0
2007-06-12 01:20:00,239.634,239.72,239.631,239.69,325600000.0
2007-06-12 01:25:00,239.69,239.71,239.605,239.62,528000000.0
2007-06-12 01:30:00,239.62,239.72,239.62,239.72,977200001.0
2007-06-12 01:35:00,239.7,239.72,239.68,239.7,759700000.0
2007-06-12 01:40:00,239.69,239.81,239.69,239.77,946900000.0
2007-06-12 01:45:00,239.77,239.83,239.77,239.788,1056900000.0
2007-06-12 01:50:00,239.82,239.85,239.81,239.82,753600000.0
2007-06-12 01:55:00,239.83,239.84,239.75,239.77,678600000.0
2007-06-12 02:00:00,239.77,239.78,239.74,239.74,646300000.0
2007-06-12 02:05:00,239.74,239.82,239.71,239.71,1829699998.0
2007-06-12 02:10:00,239.71,239.72,239.6,239.64,1365299999.0
2007-06-12 02:15:00,239.635,239.65,239.59,239.65,1419099995.0
2007-06-12 02:20:00,239.65,239.68,239.6,239.64,1726499997.0
2007-06-12 02:25:00,239.65,239.67,239.64,239.64,1022300000.0
2007-06-12 02:30:00,239.64,239.66,239.603,239.65,630400000.0
2007-06-12 02:35:00,239.66,239.75,239.66,239.74,931399997.0
2007-06-12 02:40:00,239.75,239.81,239.73,239.77,2009700003.0
2007-06-12 02:45:00,239.77,240.05,239.73,240.01,6669000013.0
2007-06-12 02:50:00,240.0,240.05,239.99,240.03,2193400000.0
2007-06-12 02:55:00,240.04,240.05,239.88,239.93,2181100001.0
2007-06-12 03:00:00,239.93,239.93,239.86,239.91,1677000002.0
2007-06-12 03:05:00,239.91,239.93,239.81,239.85,3723499994.0
2007-06-12 03:10:00,239.84,239.93,239.84,239.87,2637900003.0
2007-06-12 03:15:00,239.87,239.89,239.81,239.83,1438899994.0
2007-06-12 03:20:00,239.84,239.87,239.8,239.87,1013300002.0
2007-06-12 03:25:00,239.87,239.87,239.766,239.777,1010399992.0
2007-06-12 03:30:00,239.8,239.82,239.78,239.79,511599999.0
2007-06-12 03:35:00,239.79,239.79,239.74,239.74,970300000.0
2007-06-12 03:40:00,239.74,239.82,239.74,239.82,851900002.0
2007-06-12 03:45:00,239.82,239.82,239.77,239.78,698800000.0
2007-06-12 03:50:00,239.78,239.8,239.727,239.78,318200000.0
2007-06-12 03:55:00,239.79,239.85,239.75,239.83,1010500000.0
2007-06-12 04:00:00,239.83,239.83,239.81,239.83,757700002.0
2007-06-12 04:05:00,239.83,239.83,239.8,239.82,999500001.0
2007-06-12 04:10:00,239.82,239.88,239.8,239.88,1041100003.0
2007-06-12 04:15:00,239.88,239.9,239.83,239.84,1611199994.0
2007-06-12 04:20:00,239.84,239.86,239.815,239.815,916599997.0
2007-06-12 04:25:00,239.815,239.82,239.79,239.815,644800000.0
2007-06-12 04:30:00,239.82,239.83,239.805,239.82,754600001.0
2007-06-12 04:35:00,239.82,239.82,239.79,239.8,458200000.0
2007-06-12 04:40:00,239.745,239.81,239.74,239.78,1804399999.0
2007-06-12 04:45:00,239.78,239.78,239.69,239.73,2071099999.0
2007-06-12 04:50:00,239.73,239.76,239.72,239.76,720100000.0
2007-06-12 04:55:00,239.73,239.8,239.73,239.8,652000001.0
2007-06-12 05:00:00,239.8,239.86,239.8,239.84,1626900006.0
2007-06-12 05:05:00,239.84,239.9,239.83,239.9,751300000.0
2007-06-12 05:10:00,239.91,239.94,239.895,239.92,1233599999.0
2007-06-12 05:15:00,239.92,239.93,239.9,239.9,773399999.0
2007-06-12 05:20:00,239.91,239.97,239.9,239.93,880700000.0
2007-06-12 05:25:00,239.93,239.93,239.846,239.93,1129600000.0
2007-06-12 05:30:00,239.95,239.97,239.93,239.96,743599998.0
2007-06-12 05:35:00,239.96,239.98,239.95,239.96,435999998.0
2007-06-12 05:40:00,239.96,240.0,239.955,239.98,932799994.0
2007-06-12 05:45:00,239.98,240.0,239.97,240.0,1002100000.0
2007-06-12 05:50:00,240.0,240.0,239.94,239.97,1350200004.0
2007-06-12 05:55:00,239.97,240.01,239.93,239.97,1199700001.0
2007-06-12 06:00:00,239.99,240.07,239.99,240.03,1476000002.0
2007-06-12 06:05:00,240.03,240.07,240.02,240.06,1147600001.0
2007-06-12 06:10:00,240.07,240.07,240.03,240.04,1053700001.0
2007-06-12 06:15:00,240.04,240.04,239.985,240.03,813200004.0
2007-06-12 06:20:00,240.04,240.05,240.0,240.03,1274000005.0
2007-06-12 06:25:00,240.03,240.03,240.0,240.0,743800002.0
2007-06-12 06:30:00,240.0,240.04,239.97,240.02,1216600004.0
2007-06-12 06:35:00,240.03,240.05,239.99,239.99,1726999991.0
2007-06-12 06:40:00,239.99,240.01,239.94,239.97,1029100005.0
2007-06-12 06:45:00,239.97,240.01,239.965,239.99,1331499994.0
2007-06-12 06:50:00,239.995,240.05,239.99,240.02,1216299992.0
2007-06-12 06:55:00,240.03,240.03,239.97,240.0,941700001.0
2007-06-12 07:00:00,240.01,240.01,239.95,239.95,648900001.0
2007-06-12 07:05:00,239.95,239.97,239.89,239.93,696299999.0
2007-06-12 07:10:00,239.93,240.0,239.92,240.0,1122300000.0
2007-06-12 07:15:00,240.0,240.03,239.94,239.95,1010300000.0
2007-06-12 07:20:00,239.95,239.99,239.94,239.97,1247499999.0
2007-06-12 07:25:00,239.97,239.99,239.91,239.925,1537600000.0
2007-06-12 07:30:00,239.925,239.96,239.9,239.94,1234700005.0
2007-06-12 07:35:00,239.935,239.97,239.9,239.92,1875800003.0
2007-06-12 07:40:00,239.92,239.97,239.91,239.97,1467899998.0
2007-06-12 07:45:00,239.96,240.01,239.93,239.98,1464900000.0
2007-06-12 07:50:00,239.98,239.98,239.935,239.98,1960500002.0
2007-06-12 07:55:00,239.97,240.06,239.95,240.03,2475500004.0
2007-06-12 08:00:00,240.04,240.07,239.99,240.02,2229000000.0
2007-06-12 08:05:00,240.02,240.09,239.99,240.045,3739999995.0
2007-06-12 08:10:00,240.05,240.19,240.03,240.16,3908800003.0
2007-06-12 08:15:00,240.16,240.325,240.13,240.26,4223399999.0
2007-06-12 08:20:00,240.26,240.33,240.14,240.14,7430400015.0
2007-06-12 08:25:00,240.14,240.41,240.14,240.31,4058699999.0
2007-06-12 08:30:00,240.31,240.34,240.25,240.3,4286099998.0
2007-06-12 08:35:00,240.275,240.37,240.27,240.34,5068800007.0
2007-06-12 08:40:00,240.34,240.37,240.25,240.29,4995700012.0
2007-06-12 08:45:00,240.3,240.36,240.29,240.31,4202000012.0
2007-06-12 08:50:00,240.31,240.4,240.3,240.36,5592300003.0
2007-06-12 08:55:00,240.35,240.37,240.29,240.34,4722600010.0
2007-06-12 09:00:00,240.33,240.42,240.25,240.26,5038999988.0
2007-06-12 09:05:00,240.26,240.31,240.23,240.275,4533899981.0
2007-06-12 09:10:00,240.28,240.31,240.21,240.21,2454500010.0
2007-06-12 09:15:00,240.22,240.26,240.21,240.26,3798200009.0
2007-06-12 09:20:00,240.26,240.33,240.26,240.29,4593899992.0
2007-06-12 09:25:00,240.29,240.3,240.25,240.29,2099699992.0
2007-06-12 09:30:00,240.29,240.34,240.29,240.32,4657499988.0
2007-06-12 09:35:00,240.32,240.35,240.29,240.3,4413299997.0
2007-06-12 09:40:00,240.3,240.32,240.23,240.25,2739199999.0
2007-06-12 09:45:00,240.25,240.3,240.24,240.28,3291600007.0
2007-06-12 09:50:00,240.27,240.27,240.12,240.12,4021299998.0
2007-06-12 09:55:00,240.12,240.13,239.98,240.04,5605300006.0
2007-06-12 10:00:00,240.04,240.07,240.0,240.03,3319199990.0
2007-06-12 10:05:00,240.03,240.21,240.03,240.16,6537599974.0
2007-06-12 10:10:00,240.15,240.22,240.14,240.18,4136199992.0
2007-06-12 10:15:00,240.18,240.265,240.08,240.24,6506599995.0
2007-06-12 10:20:00,240.24,240.26,240.16,240.19,3827799994.0
2007-06-12 10:25:00,240.18,240.345,240.16,240.28,4383799974.0
2007-06-12 10:30:00,240.28,240.28,239.92,239.92,3639600011.0
2007-06-12 10:35:00,239.92,239.995,239.83,239.89,5837399994.0
2007-06-12 10:40:00,239.89,239.89,239.76,239.82,4135099991.0
2007-06-12 10:45:00,239.81,239.99,239.8,239.99,3637599981.0
2007-06-12 10:50:00,239.99,240.05,239.88,240.03,5780599995.0
2007-06-12 10:55:00,240.02,240.08,239.96,240.06,5989099995.0
2007-06-12 11:00:00,240.06,240.085,239.99,240.085,4325600024.0
2007-06-12 11:05:00,240.085,240.21,240.07,240.21,4106899961.0
2007-06-12 11:10:00,240.21,240.27,240.14,240.18,6175799990.0
2007-06-12 11:15:00,240.18,240.19,240.14,240.17,4292699987.0
2007-06-12 11:20:00,240.18,240.19,240.12,240.12,3541899990.0
2007-06-12 11:25:00,240.12,240.12,240.075,240.11,1942400007.0
2007-06-12 11:30:00,240.11,240.14,240.07,240.12,2568999971.0
2007-06-12 11:35:00,240.125,240.14,240.08,240.115,2324099998.0
2007-06-12 11:40:00,240.13,240.2,240.1,240.19,4796400005.0
2007-06-12 11:45:00,240.19,240.22,240.15,240.21,1821700007.0
2007-06-12 11:50:00,240.21,240.27,240.19,240.25,2634600003.0
2007-06-12 11:55:00,240.25,240.25,240.17,240.17,2576099994.0
2007-06-12 12:00:00,240.18,240.23,240.16,240.18,2559900012.0
2007-06-12 12:05:00,240.19,240.28,240.16,240.23,4463900003.0
2007-06-12 12:10:00,240.23,240.36,240.23,240.27,4111500006.0
2007-06-12 12:15:00,240.27,240.45,240.27,240.42,5826262495.0
2007-06-12 12:20:00,240.44,240.51,240.34,240.37,5364012500.0
2007-06-12 12:25:00,240.365,240.395,240.32,240.37,2219699999.0
2007-06-12 12:30:00,240.355,240.36,240.215,240.29,4203399995.0
2007-06-12 12:35:00,240.29,240.33,240.27,240.28,4657200003.0
2007-06-12 12:40:00,240.27,240.38,240.26,240.37,4134799993.0
2007-06-12 12:45:00,240.37,240.43,240.35,240.37,3422400008.0
2007-06-12 12:50:00,240.38,240.44,240.37,240.44,2196499997.0
2007-06-12 12:55:00,240.435,240.47,240.385,240.43,2770499996.0
2007-06-12 13:00:00,240.43,240.47,240.4,240.43,2980999999.0
2007-06-12 13:05:00,240.44,240.44,240.39,240.41,4276499998.0
2007-06-12 13:10:00,240.42,240.43,240.35,240.35,4047099980.0
2007-06-12 13:15:00,240.35,240.35,240.19,240.3,3763300001.0
2007-06-12 13:20:00,240.3,240.35,240.24,240.26,6166899993.0
2007-06-12 13:25:00,240.27,240.3,240.22,240.28,4952200000.0
2007-06-12 13:30:00,240.29,240.3,240.2,240.26,4646399992.0
2007-06-12 13:35:00,240.26,240.29,240.22,240.26,4017000000.0
2007-06-12 13:40:00,240.26,240.39,240.25,240.35,4748699980.0
2007-06-12 13:45:00,240.35,240.37,240.29,240.3,3440099995.0
2007-06-12 13:50:00,240.31,240.31,240.26,240.31,2372399994.0
2007-06-12 13:55:00,240.31,240.33,240.28,240.33,4026099982.0
2007-06-12 14:00:00,240.33,240.35,240.28,240.34,2527199999.0
2007-06-12 14:05:00,240.34,240.4,240.33,240.38,4834800014.0
2007-06-12 14:10:00,240.39,240.43,240.33,240.42,6287100023.0
2007-06-12 14:15:00,240.42,240.48,240.37,240.48,4399399996.0
2007-06-12 14:20:00,240.45,240.5,240.42,240.44,6988499958.0
2007-06-12 14:25:00,240.44,240.46,240.42,240.435,3464000007.0
2007-06-12 14:30:00,240.435,240.435,240.37,240.41,6738799988.0
2007-06-12 14:35:00,240.41,240.44,240.37,240.38,6766600014.0
2007-06-12 14:40:00,240.375,240.39,240.265,240.32,5189800000.0
2007-06-12 14:45:00,240.33,240.47,240.33,240.47,6060999969.0
2007-06-12 14:50:00,240.47,240.47,240.34,240.35,4263299989.0
2007-06-12 14:55:00,240.35,240.38,240.32,240.32,4798199989.0
2007-06-12 15:00:00,240.32,240.38,240.29,240.38,5048400021.0
2007-06-12 15:05:00,240.38,240.46,240.38,240.39,3795399995.0
2007-06-12 15:10:00,240.39,240.39,240.345,240.36,3496299998.0
2007-06-12 15:15:00,240.36,240.38,240.34,240.35,4780599993.0
2007-06-12 15:20:00,240.35,240.35,240.28,240.31,6873699989.0
2007-06-12 15:25:00,240.31,240.38,240.3,240.38,4023299994.0
2007-06-12 15:30:00,240.38,240.38,240.31,240.36,6309800005.0
2007-06-12 15:35:00,240.36,240.41,240.32,240.33,3762599999.0
2007-06-12 15:40:00,240.32,240.38,240.3,240.34,3850400017.0
2007-06-12 15:45:00,240.36,240.38,240.31,240.31,3978999996.0
2007-06-12 15:50:00,240.31,240.41,240.27,240.37,7022599987.0
2007-06-12 15:55:00,240.37,240.37,240.28,240.32,5587799986.0
2007-06-12 16:00:00,240.31,240.35,240.14,240.16,6984599981.0
2007-06-12 16:05:00,240.17,240.22,240.15,240.18,6145400002.0
2007-06-12 16:10:00,240.18,240.34,240.16,240.22,3979400004.0
2007-06-12 16:15:00,240.225,240.27,240.15,240.18,3275499996.0
2007-06-12 16:20:00,240.18,240.23,240.12,240.15,5893300000.0
2007-06-12 16:25:00,240.145,240.26,240.145,240.2,5541100009.0
2007-06-12 16:30:00,240.2,240.28,240.17,240.2,4223000007.0
2007-06-12 16:35:00,240.2,240.2,240.1,240.15,6092499995.0
2007-06-12 16:40:00,240.16,240.215,240.105,240.11,5988599975.0
2007-06-12 16:45:00,240.11,240.16,240.095,240.15,3226199991.0
2007-06-12 16:50:00,240.15,240.325,240.13,240.325,4276699993.0
2007-06-12 16:55:00,240.325,240.42,240.26,240.26,6747600008.0
2007-06-12 17:00:00,240.26,240.27,240.14,240.17,6834900014.0
2007-06-12 17:05:00,240.17,240.2,240.15,240.175,3534399996.0
2007-06-12 17:10:00,240.17,240.24,240.15,240.23,3919499990.0
2007-06-12 17:15:00,240.24,240.29,240.22,240.27,3327399983.0
2007-06-12 17:20:00,240.27,240.29,240.23,240.245,6110700009.0
2007-06-12 17:25:00,240.245,240.32,240.22,240.28,5977100025.0
2007-06-12 17:30:00,240.3,240.37,240.26,240.33,5319299994.0
2007-06-12 17:35:00,240.34,240.45,240.31,240.43,5884100005.0
2007-06-12 17:40:00,240.44,240.49,240.4,240.43,6387399988.0
2007-06-12 17:45:00,240.43,240.49,240.415,240.45,5760700015.0
2007-06-12 17:50:00,240.46,240.5,240.42,240.45,2221000005.0
2007-06-12 17:55:00,240.45,240.52,240.43,240.465,2573400002.0
2007-06-12 18:00:00,240.46,240.47,240.42,240.44,3261800001.0
2007-06-12 18:05:00,240.45,240.49,240.42,240.43,2474900000.0
2007-06-12 18:10:00,240.425,240.45,240.4,240.42,3123899993.0
2007-06-12 18:15:00,240.42,240.46,240.41,240.45,1866799999.0
2007-06-12 18:20:00,240.45,240.47,240.43,240.455,2954200010.0
2007-06-12 18:25:00,240.46,240.49,240.45,240.45,2282399994.0
2007-06-12 18:30:00,240.45,240.47,240.45,240.45,896400000.0
2007-06-12 18:35:00,240.45,240.48,240.41,240.43,3131299993.0
2007-06-12 18:40:00,240.43,240.455,240.41,240.44,3394100004.0
2007-06-12 18:45:00,240.44,240.44,240.38,240.4,2767400001.0
2007-06-12 18:50:00,240.4,240.47,240.4,240.45,1398200000.0
2007-06-12 18:55:00,240.416,240.46,240.411,240.44,2047499994.0
2007-06-12 19:00:00,240.45,240.46,240.33,240.36,3949800000.0
2007-06-12 19:05:00,240.37,240.37,240.29,240.31,3156499993.0
2007-06-12 19:10:00,240.31,240.33,240.285,240.3,1661600000.0
2007-06-12 19:15:00,240.31,240.42,240.3,240.39,2665899992.0
2007-06-12 19:20:00,240.39,240.46,240.39,240.425,3550000003.0
2007-06-12 19:25:00,240.43,240.48,240.425,240.45,1744800005.0
2007-06-12 19:30:00,240.46,240.64,240.46,240.58,4708799998.0
2007-06-12 19:35:00,240.58,240.62,240.55,240.59,3505899993.0
2007-06-12 19:40:00,240.59,240.73,240.58,240.71,3577300004.0
2007-06-12 19:45:00,240.69,240.77,240.68,240.76,3821099987.0
2007-06-12 19:50:00,240.76,240.76,240.67,240.7,2346599994.0
2007-06-12 19:55:00,240.7,240.77,240.69,240.76,3770800003.0
2007-06-12 20:00:00,240.76,240.85,240.76,240.82,2954599998.0
2007-06-12 20:05:00,240.82,240.82,240.765,240.77,1484900004.0
2007-06-12 20:10:00,240.77,240.79,240.72,240.74,1993599996.0
2007-06-12 20:15:00,240.74,240.78,240.72,240.75,1901099998.0
2007-06-12 20:20:00,240.75,240.76,240.66,240.67,3247999998.0
2007-06-12 20:25:00,240.67,240.7,240.65,240.69,2625600000.0
2007-06-12 20:30:00,240.69,240.77,240.68,240.71,3318999994.0
2007-06-12 20:35:00,240.71,240.72,240.66,240.66,1850699994.0
2007-06-12 20:40:00,240.645,240.66,240.53,240.61,4138799991.0
2007-06-12 20:45:00,240.6,240.62,240.545,240.56,2334699997.0
2007-06-12 20:50:00,240.57,240.67,240.55,240.63,3761099999.0
2007-06-12 20:55:00,240.63,240.65,240.595,240.65,2139400001.0
2007-06-12 21:00:00,240.65,240.68,240.63,240.68,1223000001.0
2007-06-12 21:05:00,240.69,240.7,240.61,240.675,1720700000.0
2007-06-12 21:10:00,240.67,240.7,240.65,240.66,1525800003.0
2007-06-12 21:15:00,240.67,240.7,240.645,240.66,1737000007.0
2007-06-12 21:20:00,240.66,240.68,240.65,240.66,1038099999.0
2007-06-12 21:25:00,240.66,240.66,240.62,240.62,1750400009.0
2007-06-12 21:30:00,240.62,240.66,240.62,240.62,1024100002.0
2007-06-12 21:35:00,240.61,240.63,240.49,240.52,2730400005.0
2007-06-12 21:40:00,240.52,240.52,240.42,240.44,2967500001.0
2007-06-12 21:45:00,240.43,240.44,240.37,240.4,2510000006.0
2007-06-12 21:50:00,240.4,240.42,240.38,240.4,1266900000.0
2007-06-12 21:55:00,240.4,240.5,240.4,240.44,1022400005.0
2007-06-12 22:00:00,240.45,240.48,240.42,240.44,1375100000.0
2007-06-12 22:05:00,240.445,240.445,240.365,240.405,1539900003.0
2007-06-12 22:10:00,240.41,240.46,240.35,240.35,1219200000.0
2007-06-12 22:15:00,240.35,240.41,240.29,240.31,2202100001.0
2007-06-12 22:20:00,240.31,240.32,240.23,240.29,637599999.0
2007-06-12 22:25:00,240.29,240.33,240.26,240.32,749299999.0
2007-06-12 22:30:00,240.32,240.38,240.285,240.34,1463999996.0
2007-06-12 22:35:00,240.345,240.35,240.28,240.31,558800001.0
2007-06-12 22:40:00,240.3,240.31,240.21,240.25,1500900000.0
2007-06-12 22:45:00,240.26,240.285,240.21,240.255,1182899998.0
2007-06-12 22:50:00,240.255,240.27,240.18,240.25,1360299998.0
2007-06-12 22:55:00,240.25,240.31,240.2,240.24,1607199994.0
2007-06-12 23:00:00,240.24,240.29,240.19,240.24,874200003.0
2007-06-12 23:05:00,240.24,240.29,240.19,240.2,897300000.0
2007-06-12 23:10:00,240.2,240.22,240.18,240.18,1436800000.0
2007-06-12 23:15:00,240.18,240.24,240.11,240.19,1834899996.0
2007-06-12 23:20:00,240.18,240.255,240.15,240.15,1271199998.0
2007-06-12 23:25:00,240.16,240.19,240.11,240.11,1133199998.0
2007-06-12 23:30:00,240.11,240.145,240.095,240.104,323700000.0
2007-06-12 23:35:00,240.093,240.15,240.093,240.14,440500000.0
2007-06-12 23:40:00,240.14,240.14,240.091,240.11,829199997.0
2007-06-12 23:45:00,240.105,240.215,240.085,240.165,507500000.0
2007-06-12 23:50:00,240.165,240.18,240.145,240.17,191900000.0
2007-06-12 23:55:00,240.17,240.19,240.139,240.15,394600000.0
2007-06-13 00:00:00,240.16,240.245,240.15,240.24,974400001.0
2007-06-13 00:05:00,240.26,240.26,240.22,240.24,423800000.0
2007-06-13 00:10:00,240.215,240.24,240.208,240.22,458700000.0
2007-06-13 00:15:00,240.23,240.25,240.15,240.17,721900000.0
2007-06-13 00:20:00,240.17,240.19,240.14,240.16,270900000.0
2007-06-13 00:25:00,240.16,240.185,240.14,240.16,410700000.0
2007-06-13 00:30:00,240.18,240.2,240.13,240.18,520500000.0
2007-06-13 00:35:00,240.18,240.18,240.098,240.13,635500000.0
2007-06-13 00:40:00,240.13,240.18,240.09,240.16,836700000.0
2007-06-13 00:45:00,240.15,240.25,240.09,240.19,1431799997.0
2007-06-13 00:50:00,240.2,240.26,240.185,240.2,1348900000.0
2007-06-13 00:55:00,240.2,240.205,240.13,240.16,2208900000.0
2007-06-13 01:00:00,240.16,240.19,240.14,240.18,610000003.0
2007-06-13 01:05:00,240.18,240.2,240.175,240.185,458700000.0
2007-06-13 01:10:00,240.19,240.205,240.12,240.13,1236600001.0
2007-06-13 01:15:00,240.13,240.14,240.07,240.105,2166900001.0
2007-06-13 01:20:00,240.13,240.2,240.115,240.135,1996200001.0
2007-06-13 01:25:00,240.14,240.205,240.14,240.16,1363500000.0
2007-06-13 01:30:00,240.15,240.18,240.08,240.09,1468399998.0
2007-06-13 01:35:00,240.09,240.2,240.09,240.15,908600000.0
2007-06-13 01:40:00,240.15,240.17,240.11,240.14,1414499997.0
2007-06-13 01:45:00,240.135,240.14,240.09,240.1,478500000.0
2007-06-13 01:50:00,240.1,240.12,240.025,240.03,1346300002.0
2007-06-13 01:55:00,240.03,240.04,239.94,239.94,1449900002.0
2007-06-13 02:00:00,239.94,240.05,239.93,240.04,861400001.0
2007-06-13 02:05:00,240.04,240.085,239.795,239.8,2232600000.0
2007-06-13 02:10:00,239.795,239.905,239.73,239.89,2953399993.0
2007-06-13 02:15:00,239.9,239.93,239.795,239.91,1784299999.0
2007-06-13 02:20:00,239.91,240.0,239.88,239.96,1819699997.0
2007-06-13 02:25:00,239.96,240.01,239.9,240.0,2881599994.0
2007-06-13 02:30:00,240.0,240.04,239.91,239.925,1593900001.0
2007-06-13 02:35:00,239.93,239.96,239.9,239.95,722100002.0
2007-06-13 02:40:00,239.95,240.02,239.94,240.0,1526799994.0
2007-06-13 02:45:00,240.0,240.04,239.97,240.02,1093299999.0
2007-06-13 02:50:00,240.04,240.11,240.0,240.09,1882299995.0
2007-06-13 02:55:00,240.09,240.15,240.06,240.13,2403300001.0
2007-06-13 03:00:00,240.14,240.28,240.13,240.24,2193700001.0
2007-06-13 03:05:00,240.24,240.25,240.17,240.175,2393200005.0
2007-06-13 03:10:00,240.17,240.17,240.115,240.13,1403000001.0
2007-06-13 03:15:00,240.13,240.25,240.13,240.22,2337400020.0
2007-06-13 03:20:00,240.23,240.295,240.21,240.25,2044100001.0
2007-06-13 03:25:00,240.24,240.32,240.215,240.29,2638400001.0
2007-06-13 03:30:00,240.3,240.475,240.29,240.43,1571799999.0
2007-06-13 03:35:00,240.43,240.43,240.31,240.37,1587000006.0
2007-06-13 03:40:00,240.36,240.37,240.3,240.345,1367000003.0
2007-06-13 03:45:00,240.35,240.4,240.35,240.39,1131300001.0
2007-06-13 03:50:00,240.39,240.42,240.375,240.405,501300000.0
2007-06-13 03:55:00,240.405,240.415,240.37,240.405,787900000.0
2007-06-13 04:00:00,240.41,240.42,240.38,240.395,834500001.0
2007-06-13 04:05:00,240.395,240.5,240.34,240.36,1621200001.0
2007-06-13 04:10:00,240.36,240.37,240.3,240.355,2334400003.0
2007-06-13 04:15:00,240.36,240.36,240.3,240.32,1792799999.0
2007-06-13 04:20:00,240.32,240.365,240.255,240.255,1349800001.0
2007-06-13 04:25:00,240.27,240.28,240.235,240.28,722100001.0
2007-06-13 04:30:00,240.28,240.35,240.24,240.28,1537000002.0
2007-06-13 04:35:00,240.28,240.285,240.24,240.27,1075499995.0
2007-06-13 04:40:00,240.265,240.295,240.22,240.275,650300000.0
2007-06-13 04:45:00,240.275,240.285,240.2,240.235,917099998.0
2007-06-13 04:50:00,240.235,240.26,240.21,240.24,554500000.0
2007-06-13 04:55:00,240.24,240.24,240.17,240.225,1623300001.0
2007-06-13 05:00:00,240.225,240.235,240.18,240.235,941600000.0
2007-06-13 05:05:00,240.235,240.275,240.23,240.26,425299999.0
2007-06-13 05:10:00,240.26,240.26,240.23,240.25,352900000.0
2007-06-13 05:15:00,240.25,240.31,240.23,240.31,1632800001.0
2007-06-13 05:20:00,240.305,240.36,240.285,240.31,1625099997.0
2007-06-13 05:25:00,240.31,240.37,240.31,240.35,1600700006.0
2007-06-13 05:30:00,240.35,240.37,240.31,240.34,1039399999.0
2007-06-13 05:35:00,240.34,240.365,240.29,240.33,1909599998.0
2007-06-13 05:40:00,240.33,240.4,240.33,240.39,843800001.0
2007-06-13 05:45:00,240.39,240.4,240.38,240.38,248700000.0
2007-06-13 05:50:00,240.35,240.39,240.316,240.37,901400000.0
2007-06-13 05:55:00,240.37,240.46,240.36,240.44,1880699993.0
2007-06-13 06:00:00,240.44,240.8,240.43,240.74,3179200001.0
2007-06-13 06:05:00,240.745,240.96,240.69,240.77,4332599993.0
2007-06-13 06:10:00,240.76,240.835,240.74,240.83,4811699980.0
2007-06-13 06:15:00,240.82,241.03,240.8,241.0,3666800000.0
2007-06-13 06:20:00,241.0,241.045,240.925,240.96,4619000003.0
2007-06-13 06:25:00,240.95,241.16,240.94,241.16,3611600010.0
2007-06-13 06:30:00,241.16,241.295,241.09,241.225,3871324994.0
2007-06-13 06:35:00,241.22,241.22,241.09,241.1,2331899996.0
2007-06-13 06:40:00,241.11,241.2,241.11,241.15,1863744835.0
2007-06-13 06:45:00,241.15,241.26,241.09,241.195,2980300001.0
2007-06-13 06:50:00,241.195,241.22,241.09,241.11,2588499999.0
2007-06-13 06:55:00,241.12,241.205,241.11,241.18,1432899996.0
2007-06-13 07:00:00,241.185,241.185,241.12,241.12,1561900000.0
2007-06-13 07:05:00,241.12,241.21,241.12,241.165,1190099998.0
2007-06-13 07:10:00,241.16,241.16,241.12,241.16,636200001.0
2007-06-13 07:15:00,241.155,241.17,241.11,241.135,1431700002.0
2007-06-13 07:20:00,241.135,241.155,241.08,241.1,1868600002.0
2007-06-13 07:25:00,241.1,241.14,241.03,241.06,2545300001.0
2007-06-13 07:30:00,241.06,241.125,241.06,241.065,1001900003.0
2007-06-13 07:35:00,241.065,241.095,241.05,241.075,644100002.0
2007-06-13 07:40:00,241.08,241.12,241.05,241.1,2019600003.0
2007-06-13 07:45:00,241.1,241.13,240.97,241.125,2882500013.0
2007-06-13 07:50:00,241.125,241.195,241.105,241.17,1139499999.0
2007-06-13 07:55:00,241.17,241.23,241.125,241.155,992100000.0
2007-06-13 08:00:00,241.155,241.2,241.08,241.18,2176200005.0
2007-06-13 08:05:00,241.18,241.26,241.17,241.19,1932000001.0
2007-06-13 08:10:00,241.19,241.19,241.135,241.19,1440499998.0
2007-06-13 08:15:00,241.19,241.22,241.14,241.16,2696200001.0
2007-06-13 08:20:00,241.16,241.305,241.16,241.27,3221200004.0
2007-06-13 08:25:00,241.26,241.29,241.14,241.19,3521099999.0
2007-06-13 08:30:00,241.19,241.205,241.11,241.18,3420799999.0
2007-06-13 08:35:00,241.19,241.23,241.14,241.18,2504600002.0
2007-06-13 08:40:00,241.18,241.2,241.13,241.17,2450099998.0
2007-06-13 08:45:00,241.17,241.22,241.11,241.17,2580428351.0
2007-06-13 08:50:00,241.17,241.33,241.16,241.32,4755700025.0
2007-06-13 08:55:00,241.32,241.395,241.3,241.395,6413099979.0
2007-06-13 09:00:00,241.395,241.425,241.34,241.36,2590000006.0
2007-06-13 09:05:00,241.36,241.425,241.33,241.34,3154099999.0
2007-06-13 09:10:00,241.34,241.35,241.24,241.28,6745399970.0
2007-06-13 09:15:00,241.28,241.28,241.1,241.12,6670699974.0
2007-06-13 09:20:00,241.13,241.22,241.11,241.16,4385500001.0
2007-06-13 09:25:00,241.17,241.22,241.14,241.17,2661599974.0
2007-06-13 09:30:00,241.17,241.17,241.02,241.05,4575000001.0
2007-06-13 09:35:00,241.05,241.05,240.93,241.0,7343099975.0
2007-06-13 09:40:00,241.0,241.12,240.96,241.08,6263799993.0
2007-06-13 09:45:00,241.08,241.21,241.08,241.14,6159399986.0
2007-06-13 09:50:00,241.14,241.14,241.09,241.11,2529399994.0
2007-06-13 09:55:00,241.11,241.16,241.08,241.115,2421599995.0
2007-06-13 10:00:00,241.115,241.15,241.08,241.13,2836199986.0
2007-06-13 10:05:00,241.13,241.16,241.11,241.13,2970299997.0
2007-06-13 10:10:00,241.13,241.21,241.12,241.2,4626299984.0
2007-06-13 10:15:00,241.2,241.2,241.085,241.09,5205799986.0
2007-06-13 10:20:00,241.09,241.16,241.07,241.11,3063799984.0
2007-06-13 10:25:00,241.11,241.12,241.025,241.09,3827999992.0
2007-06-13 10:30:00,241.09,241.09,240.68,240.68,7628399992.0
2007-06-13 10:35:00,240.7,240.78,240.68,240.74,6789199960.0
2007-06-13 10:40:00,240.73,240.79,240.72,240.76,3790999992.0
2007-06-13 10:45:00,240.76,240.88,240.75,240.835,5963799975.0
2007-06-13 10:50:00,240.835,240.86,240.8,240.86,2515999997.0
2007-06-13 10:55:00,240.86,240.93,240.84,240.92,4498800001.0
2007-06-13 11:00:00,240.93,240.93,240.79,240.8,5295600002.0
2007-06-13 11:05:00,240.79,240.89,240.775,240.84,4038500010.0
2007-06-13 11:10:00,240.84,240.91,240.805,240.91,3555700000.0
2007-06-13 11:15:00,240.91,240.91,240.845,240.85,3333599998.0
2007-06-13 11:20:00,240.85,241.01,240.825,240.94,6073300038.0
2007-06-13 11:25:00,240.95,241.0,240.89,240.99,5118700013.0
2007-06-13 11:30:00,240.99,241.03,240.98,241.0,4308599997.0
2007-06-13 11:35:00,241.01,241.07,240.99,241.05,3874500006.0
2007-06-13 11:40:00,241.05,241.07,240.91,240.93,3697299999.0
2007-06-13 11:45:00,240.94,240.95,240.86,240.89,2590600003.0
2007-06-13 11:50:00,240.89,240.94,240.83,240.91,2825099996.0
2007-06-13 11:55:00,240.91,240.96,240.87,240.95,2634999996.0
2007-06-13 12:00:00,240.95,240.98,240.87,240.88,4352899995.0
2007-06-13 12:05:00,240.87,240.89,240.85,240.85,3178599993.0
2007-06-13 12:10:00,240.88,241.07,240.77,240.9,6306099999.0
2007-06-13 12:15:00,240.91,241.05,240.88,241.0,6848299996.0
2007-06-13 12:20:00,241.0,241.07,240.98,241.01,3153799989.0
2007-06-13 12:25:00,241.015,241.07,241.0,241.01,3034099996.0
2007-06-13 12:30:00,241.02,241.09,240.98,241.01,4256299990.0
2007-06-13 12:35:00,241.01,241.02,240.96,240.97,2571699997.0
2007-06-13 12:40:00,240.97,241.01,240.95,241.01,3511799974.0
2007-06-13 12:45:00,241.01,241.02,240.9,240.96,4802399991.0
2007-06-13 12:50:00,240.96,240.99,240.9,240.92,4694699967.0
2007-06-13 12:55:00,240.92,240.95,240.9,240.93,3505200006.0
2007-06-13 13:00:00,240.93,240.94,240.88,240.9,2067600001.0
2007-06-13 13:05:00,240.9,240.93,240.8,240.8,4161999988.0
2007-06-13 13:10:00,240.81,240.82,240.76,240.8,3382500000.0
2007-06-13 13:15:00,240.8,240.9,240.76,240.885,8199099997.0
2007-06-13 13:20:00,240.9,240.93,240.83,240.885,3469899999.0
2007-06-13 13:25:00,240.885,240.93,240.79,240.82,5699399981.0
2007-06-13 13:30:00,240.82,240.91,240.81,240.87,3043499993.0
2007-06-13 13:35:00,240.88,240.91,240.81,240.91,3316699983.0
2007-06-13 13:40:00,240.9,240.92,240.87,240.89,2750300001.0
2007-06-13 13:45:00,240.89,240.91,240.86,240.88,1452899998.0
2007-06-13 13:50:00,240.88,240.96,240.86,240.91,2748499987.0
2007-06-13 13:55:00,240.91,240.93,240.87,240.91,2951900000.0
2007-06-13 14:00:00,240.91,240.99,240.89,240.97,3439099998.0
2007-06-13 14:05:00,240.97,241.06,240.95,240.96,5585499987.0
2007-06-13 14:10:00,240.96,240.965,240.85,240.96,4788999993.0
2007-06-13 14:15:00,240.96,240.96,240.88,240.945,4292599994.0
2007-06-13 14:20:00,240.945,241.0,240.935,240.97,6635299984.0
2007-06-13 14:25:00,240.97,241.06,240.95,240.98,5208399993.0
2007-06-13 14:30:00,241.03,241.04,240.8,241.01,5748100003.0
2007-06-13 14:35:00,241.02,241.04,240.94,240.94,9254399969.0
2007-06-13 14:40:00,240.97,241.1,240.94,241.05,8337100000.0
2007-06-13 14:45:00,241.05,241.11,241.015,241.06,5920399997.0
2007-06-13 14:50:00,241.05,241.09,240.97,241.0,6682900005.0
2007-06-13 14:55:00,241.0,241.08,240.94,240.98,6749399985.0
2007-06-13 15:00:00,240.985,241.04,240.91,240.99,8077599991.0
2007-06-13 15:05:00,240.99,241.0,240.89,240.93,4233000000.0
2007-06-13 15:10:00,240.93,240.97,240.88,240.94,4712800011.0
2007-06-13 15:15:00,240.94,240.96,240.9,240.905,5414600001.0
2007-06-13 15:20:00,240.91,240.96,240.9,240.91,2261300000.0
2007-06-13 15:25:00,240.92,240.96,240.9,240.94,5130399990.0
2007-06-13 15:30:00,240.93,240.96,240.9,240.95,4294499992.0
2007-06-13 15:35:00,240.94,240.975,240.9,240.94,3662499978.0
2007-06-13 15:40:00,240.94,240.96,240.91,240.95,2352600000.0
2007-06-13 15:45:00,240.96,241.02,240.92,240.99,3536499998.0
2007-06-13 15:50:00,240.99,241.05,240.94,241.02,6815500008.0
2007-06-13 15:55:00,241.02,241.1,240.94,241.05,4418800004.0
2007-06-13 16:00:00,241.05,241.14,240.99,240.99,3827599997.0
2007-06-13 16:05:00,241.0,241.1,240.95,241.04,8806200001.0
2007-06-13 16:10:00,241.04,241.07,240.96,241.06,6425900006.0
2007-06-13 16:15:00,241.06,241.25,241.035,241.14,6096299998.0
2007-06-13 16:20:00,241.14,241.25,241.125,241.195,8842399985.0
2007-06-13 16:25:00,241.2,241.27,241.19,241.26,4923999994.0
2007-06-13 16:30:00,241.26,241.26,241.16,241.19,8301099999.0
2007-06-13 16:35:00,241.19,241.22,241.11,241.15,7097799998.0
2007-06-13 16:40:00,241.15,241.33,241.15,241.28,6093799998.0
2007-06-13 16:45:00,241.29,241.35,241.27,241.35,5713212475.0
2007-06-13 16:50:00,241.34,241.37,241.27,241.27,5761086991.0
2007-06-13 16:55:00,241.27,241.33,241.26,241.3,5251999981.0
2007-06-13 17:00:00,241.3,241.39,241.3,241.33,7149799976.0
2007-06-13 17:05:00,241.34,241.37,241.3,241.32,4293199989.0
2007-06-13 17:10:00,241.31,241.4,241.29,241.38,6775600009.0
2007-06-13 17:15:00,241.38,241.39,241.32,241.36,4740800003.0
2007-06-13 17:20:00,241.36,241.41,241.34,241.38,5927600003.0
2007-06-13 17:25:00,241.37,241.42,241.325,241.36,4676500002.0
2007-06-13 17:30:00,241.36,241.42,241.31,241.38,4406300016.0
2007-06-13 17:35:00,241.38,241.45,241.37,241.42,4639099991.0
2007-06-13 17:40:00,241.42,241.46,241.36,241.4,3102399994.0
2007-06-13 17:45:00,241.39,241.41,241.35,241.37,2898400000.0
2007-06-13 17:50:00,241.365,241.42,241.33,241.39,4974200007.0
2007-06-13 17:55:00,241.39,241.44,241.35,241.39,2773699998.0
2007-06-13 18:00:00,241.39,241.43,241.37,241.43,1927600006.0
2007-06-13 18:05:00,241.43,241.48,241.38,241.46,3768200000.0
2007-06-13 18:10:00,241.46,241.48,241.41,241.48,4188600004.0
2007-06-13 18:15:00,241.48,241.55,241.435,241.445,5793499992.0
2007-06-13 18:20:00,241.445,241.46,241.385,241.41,3588399996.0
2007-06-13 18:25:00,241.4,241.46,241.38,241.46,2203100006.0
2007-06-13 18:30:00,241.45,241.47,241.39,241.405,3594000005.0
2007-06-13 18:35:00,241.41,241.45,241.38,241.43,3250700017.0
2007-06-13 18:40:00,241.43,241.49,241.39,241.48,2979499999.0
2007-06-13 18:45:00,241.48,241.5,241.44,241.47,901600003.0
2007-06-13 18:50:00,241.48,241.5,241.44,241.47,1333500007.0
2007-06-13 18:55:00,241.47,241.48,241.44,241.44,986800001.0
2007-06-13 19:00:00,241.44,241.48,241.41,241.42,1375100000.0
2007-06-13 19:05:00,241.41,241.42,241.345,241.37,2134899999.0
2007-06-13 19:10:00,241.37,241.39,241.275,241.34,3452500018.0
2007-06-13 19:15:00,241.33,241.34,241.17,241.24,4546399998.0
2007-06-13 19:20:00,241.24,241.26,241.2,241.22,2714700002.0
2007-06-13 19:25:00,241.22,241.23,241.1,241.1,3364499995.0
2007-06-13 19:30:00,241.09,241.18,241.08,241.16,2935100003.0
2007-06-13 19:35:00,241.17,241.27,241.13,241.24,2635699994.0
2007-06-13 19:40:00,241.24,241.3,241.23,241.28,1729099999.0
2007-06-13 19:45:00,241.28,241.37,241.27,241.33,2691600006.0
2007-06-13 19:50:00,241.33,241.44,241.32,241.38,2158299995.0
2007-06-13 19:55:00,241.38,241.4,241.29,241.345,3894799992.0
2007-06-13 20:00:00,241.35,241.48,241.34,241.47,3647000008.0
2007-06-13 20:05:00,241.47,241.54,241.45,241.52,3297899995.0
2007-06-13 20:10:00,241.51,241.57,241.48,241.53,2388800001.0
2007-06-13 20:15:00,241.53,241.54,241.44,241.47,2811341657.0
2007-06-13 20:20:00,241.47,241.54,241.44,241.5,3494900020.0
2007-06-13 20:25:00,241.52,241.55,241.49,241.51,3482599966.0
2007-06-13 20:30:00,241.51,241.52,241.445,241.47,3323100007.0
2007-06-13 20:35:00,241.47,241.54,241.47,241.51,2632799996.0
2007-06-13 20:40:00,241.51,241.56,241.51,241.55,2010499986.0
2007-06-13 20:45:00,241.55,241.65,241.55,241.63,3953200007.0
2007-06-13 20:50:00,241.64,241.67,241.61,241.65,3520399998.0
2007-06-13 20:55:00,241.65,242.07,241.64,241.94,6868799990.0
2007-06-13 21:00:00,241.94,241.99,241.85,241.92,6664199994.0
2007-06-13 21:05:00,241.92,241.96,241.89,241.92,3755699995.0
2007-06-13 21:10:00,241.92,241.99,241.86,241.92,2944499996.0
2007-06-13 21:15:00,241.93,241.97,241.88,241.95,3899000016.0
2007-06-13 21:20:00,241.95,241.95,241.89,241.89,1594799996.0
2007-06-13 21:25:00,241.9,241.91,241.85,241.88,1038500001.0
2007-06-13 21:30:00,241.87,241.91,241.855,241.855,859600003.0
2007-06-13 21:35:00,241.85,241.96,241.84,241.94,4397199982.0
2007-06-13 21:40:00,241.93,242.0,241.93,241.96,2690300005.0
2007-06-13 21:45:00,241.96,241.965,241.93,241.94,1029799997.0
2007-06-13 21:50:00,241.94,242.14,241.94,242.105,3739599994.0
2007-06-13 21:55:00,242.11,242.18,242.075,242.165,3902499996.0
2007-06-13 22:00:00,242.16,242.18,242.12,242.13,1553100001.0
2007-06-13 22:05:00,242.13,242.15,242.09,242.1,3139999998.0
2007-06-13 22:10:00,242.1,242.11,242.0,242.01,2953399982.0
2007-06-13 22:15:00,242.02,242.07,242.0,242.05,1202100002.0
2007-06-13 22:20:00,242.04,242.05,241.97,241.98,1229000001.0
2007-06-13 22:25:00,242.0,242.04,241.95,242.03,1128300006.0
2007-06-13 22:30:00,242.05,242.07,242.02,242.07,483500000.0
2007-06-13 22:35:00,242.07,242.155,242.05,242.12,870499999.0
2007-06-13 22:40:00,242.12,242.175,242.085,242.15,1212700000.0
2007-06-13 22:45:00,242.15,242.17,242.1,242.15,790399999.0
2007-06-13 22:50:00,242.145,242.2,242.1,242.16,1328700003.0
2007-06-13 22:55:00,242.16,242.18,242.09,242.12,1137900001.0
2007-06-13 23:00:00,242.12,242.12,242.0,242.01,1045200000.0
2007-06-13 23:05:00,242.01,242.047,241.991,242.01,422300000.0
2007-06-13 23:10:00,242.01,242.09,241.98,242.0,1151499995.0
2007-06-13 23:15:00,242.01,242.03,241.99,242.015,780900001.0
2007-06-13 23:20:00,242.01,242.015,241.93,241.97,319400000.0
2007-06-13 23:25:00,241.98,241.98,241.925,241.94,534600001.0
2007-06-13 23:30:00,241.94,241.965,241.885,241.92,433699999.0
2007-06-13 23:35:00,241.92,241.92,241.86,241.89,400999999.0
2007-06-13 23:40:00,241.89,241.9,241.838,241.9,871399998.0
2007-06-13 23:45:00,241.9,241.9,241.875,241.88,61200000.0
2007-06-13 23:50:00,241.875,241.89,241.85,241.87,231800000.0
2007-06-13 23:55:00,241.87,241.905,241.86,241.895,475700000.0
2007-06-14 00:00:00,241.895,241.94,241.885,241.92,344100000.0
2007-06-14 00:05:00,241.92,241.99,241.91,241.97,484600000.0
2007-06-14 00:10:00,241.965,241.99,241.94,241.96,197300000.0
2007-06-14 00:15:00,241.955,241.98,241.94,241.945,131600000.0
2007-06-14 00:20:00,241.883,241.955,241.86,241.865,419500001.0
2007-06-14 00:25:00,241.865,241.955,241.86,241.935,322500000.0
2007-06-14 00:30:00,241.913,241.95,241.887,241.94,716700002.0
2007-06-14 00:35:00,241.94,241.96,241.93,241.94,451600001.0
2007-06-14 00:40:00,241.96,241.965,241.92,241.94,348600000.0
2007-06-14 00:45:00,241.94,241.94,241.845,241.875,654399997.0
2007-06-14 00:50:00,241.89,241.92,241.855,241.9,628400000.0
2007-06-14 00:55:00,241.9,241.9,241.79,241.81,753100000.0
2007-06-14 01:00:00,241.805,241.82,241.73,241.76,881200000.0
2007-06-14 01:05:00,241.76,241.84,241.74,241.77,1040400000.0
2007-06-14 01:10:00,241.77,241.775,241.7,241.72,760100000.0
2007-06-14 01:15:00,241.715,241.775,241.7,241.755,394700002.0
2007-06-14 01:20:00,241.76,241.8,241.73,241.79,538300001.0
2007-06-14 01:25:00,241.79,241.79,241.74,241.76,529800000.0
2007-06-14 01:30:00,241.76,241.795,241.75,241.79,431600001.0
2007-06-14 01:35:00,241.8,241.835,241.78,241.82,501400000.0
2007-06-14 01:40:00,241.82,241.82,241.77,241.81,723800002.0
2007-06-14 01:45:00,241.82,241.85,241.755,241.765,758300000.0
2007-06-14 01:50:00,241.77,241.84,241.76,241.785,1435100000.0
2007-06-14 01:55:00,241.785,241.81,241.73,241.76,1512299996.0
2007-06-14 02:00:00,241.76,241.805,241.71,241.805,1415399995.0
2007-06-14 02:05:00,241.805,241.84,241.75,241.83,1194000001.0
2007-06-14 02:10:00,241.83,241.87,241.815,241.84,1325600001.0
2007-06-14 02:15:00,241.85,241.89,241.83,241.89,768900000.0
2007-06-14 02:20:00,241.89,241.89,241.81,241.84,1027300005.0
2007-06-14 02:25:00,241.83,241.9,241.82,241.89,1855100004.0
2007-06-14 02:30:00,241.89,241.96,241.865,241.91,1451500003.0
2007-06-14 02:35:00,241.91,241.94,241.875,241.893,1337000000.0
2007-06-14 02:40:00,241.91,241.95,241.87,241.94,2221499997.0
2007-06-14 02:45:00,241.95,242.03,241.92,241.99,1334300001.0
2007-06-14 02:50:00,242.0,242.145,241.98,242.12,1234699997.0
2007-06-14 02:55:00,242.11,242.12,241.97,242.01,1535400001.0
2007-06-14 03:00:00,242.01,242.07,242.0,242.005,649200001.0
2007-06-14 03:05:00,242.02,242.05,241.95,241.95,1130199997.0
2007-06-14 03:10:00,241.96,241.99,241.94,241.98,750400001.0
2007-06-14 03:15:00,241.98,242.02,241.934,242.02,1409500002.0
2007-06-14 03:20:00,242.015,242.015,241.95,241.95,398800000.0
2007-06-14 03:25:00,241.927,241.95,241.91,241.94,1054500000.0
2007-06-14 03:30:00,241.92,241.95,241.89,241.91,595099999.0
2007-06-14 03:35:00,241.91,241.97,241.91,241.965,647599999.0
2007-06-14 03:40:00,241.98,242.0,241.925,241.95,1179300002.0
2007-06-14 03:45:00,241.95,242.01,241.92,241.98,1431600002.0
2007-06-14 03:50:00,241.98,242.03,241.92,241.955,1449400002.0
2007-06-14 03:55:00,241.96,241.975,241.92,241.96,1282200000.0
2007-06-14 04:00:00,241.96,241.98,241.94,241.96,1034700000.0
2007-06-14 04:05:00,241.97,241.985,241.94,241.98,927599996.0
2007-06-14 04:10:00,241.98,242.02,241.94,241.96,861700000.0
2007-06-14 04:15:00,241.96,242.03,241.955,242.025,1301500000.0
2007-06-14 04:20:00,242.02,242.05,242.01,242.035,911100000.0
2007-06-14 04:25:00,242.035,242.075,242.015,242.055,1463599992.0
2007-06-14 04:30:00,242.055,242.1,242.01,242.03,1854099995.0
2007-06-14 04:35:00,242.04,242.06,241.985,242.03,1386299999.0
2007-06-14 04:40:00,242.03,242.05,241.97,242.04,1462599999.0
2007-06-14 04:45:00,242.04,242.09,242.01,242.01,2112899995.0
2007-06-14 04:50:00,242.04,242.09,242.01,242.09,588000003.0
2007-06-14 04:55:00,242.1,242.11,242.015,242.03,778700000.0
2007-06-14 05:00:00,242.03,242.09,242.03,242.06,1280699994.0
2007-06-14 05:05:00,242.06,242.08,242.03,242.07,953300000.0
2007-06-14 05:10:00,242.08,242.11,242.015,242.08,775699999.0
2007-06-14 05:15:00,242.09,242.12,242.08,242.11,544800000.0
2007-06-14 05:20:00,242.105,242.18,242.056,242.17,1551900007.0
2007-06-14 05:25:00,242.17,242.25,242.08,242.11,2388500000.0
2007-06-14 05:30:00,242.13,242.15,242.06,242.1,1046000003.0
2007-06-14 05:35:00,242.09,242.12,242.05,242.08,1268800001.0
2007-06-14 05:40:00,242.07,242.11,242.036,242.11,1051900001.0
2007-06-14 05:45:00,242.115,242.13,242.09,242.105,832199999.0
2007-06-14 05:50:00,242.105,242.105,242.07,242.07,545699998.0
2007-06-14 05:55:00,242.07,242.08,242.06,242.08,151800000.0
2007-06-14 06:00:00,242.08,242.09,242.04,242.065,374600000.0
2007-06-14 06:05:00,242.06,242.12,242.06,242.105,592000000.0
2007-06-14 06:10:00,242.12,242.16,242.03,242.06,411600000.0
2007-06-14 06:15:00,242.07,242.08,241.99,241.995,1129700000.0
2007-06-14 06:20:00,242.01,242.04,241.98,242.02,1675099996.0
2007-06-14 06:25:00,242.02,242.11,242.02,242.09,1575400004.0
2007-06-14 06:30:00,242.09,242.09,242.05,242.07,227000001.0
2007-06-14 06:35:00,242.07,242.12,242.02,242.05,1201399997.0
2007-06-14 06:40:00,242.05,242.07,242.05,242.05,207200000.0
2007-06-14 06:45:00,242.06,242.1,242.05,242.08,1577400003.0
2007-06-14 06:50:00,242.08,242.12,242.04,242.04,1487799999.0
2007-06-14 06:55:00,242.04,242.12,242.03,242.1,1270200003.0
2007-06-14 07:00:00,242.072,242.12,242.041,242.12,605799999.0
2007-06-14 07:05:00,242.11,242.14,242.051,242.12,1008999997.0
2007-06-14 07:10:00,242.085,242.111,242.059,242.09,1255499997.0
2007-06-14 07:15:00,242.09,242.145,242.075,242.13,454200000.0
2007-06-14 07:20:00,242.14,242.18,242.13,242.17,1000799999.0
2007-06-14 07:25:00,242.16,242.17,242.14,242.15,752100000.0
2007-06-14 07:30:00,242.15,242.2,242.15,242.18,887399998.0
2007-06-14 07:35:00,242.165,242.18,242.15,242.15,1021500000.0
2007-06-14 07:40:00,242.15,242.18,242.15,242.18,1264000005.0
2007-06-14 07:45:00,242.18,242.21,242.12,242.13,955400001.0
2007-06-14 07:50:00,242.13,242.15,242.08,242.15,654299999.0
2007-06-14 07:55:00,242.15,242.18,242.12,242.15,1285900000.0
2007-06-14 08:00:00,242.15,242.2,242.15,242.16,2861199996.0
2007-06-14 08:05:00,242.16,242.215,242.13,242.175,3479899996.0
2007-06-14 08:10:00,242.175,242.26,242.15,242.26,2568999997.0
2007-06-14 08:15:00,242.26,242.27,242.19,242.21,3400300014.0
2007-06-14 08:20:00,242.22,242.22,242.07,242.08,3817400000.0
2007-06-14 08:25:00,242.08,242.11,242.06,242.08,2712799987.0
2007-06-14 08:30:00,242.08,242.08,241.96,242.01,3911000003.0
2007-06-14 08:35:00,242.0,242.09,242.0,242.05,2751800005.0
2007-06-14 08:40:00,242.05,242.08,242.02,242.05,1552100005.0
2007-06-14 08:45:00,242.045,242.045,242.01,242.04,813499999.0
2007-06-14 08:50:00,242.04,242.055,241.93,241.95,4379000017.0
2007-06-14 08:55:00,241.96,242.02,241.94,241.94,3734700000.0
2007-06-14 09:00:00,241.94,242.02,241.94,241.95,1560299998.0
2007-06-14 09:05:00,241.95,242.09,241.91,242.085,3077599998.0
2007-06-14 09:10:00,242.085,242.15,242.06,242.12,4568100012.0
2007-06-14 09:15:00,242.115,242.12,242.03,242.05,3079800004.0
2007-06-14 09:20:00,242.05,242.08,242.03,242.08,1797900001.0
2007-06-14 09:25:00,242.07,242.12,242.055,242.1,3256199993.0
2007-06-14 09:30:00,242.1,242.2,242.06,242.18,1720200004.0
2007-06-14 09:35:00,242.2,242.2,242.11,242.12,3451999998.0
2007-06-14 09:40:00,242.12,242.17,242.04,242.05,4262000012.0
2007-06-14 09:45:00,242.05,242.08,242.02,242.08,4545200000.0
2007-06-14 09:50:00,242.08,242.11,242.05,242.08,4080899995.0
2007-06-14 09:55:00,242.08,242.13,242.07,242.12,3854200002.0
2007-06-14 10:00:00,242.13,242.17,242.08,242.09,4803800008.0
2007-06-14 10:05:00,242.09,242.1,241.98,242.01,4708999997.0
2007-06-14 10:10:00,242.01,242.02,241.96,241.99,4286600001.0
2007-06-14 10:15:00,241.99,242.04,241.98,242.0,2081400006.0
2007-06-14 10:20:00,242.0,242.13,241.99,242.06,4310599998.0
2007-06-14 10:25:00,242.06,242.105,241.98,242.05,4758400003.0
2007-06-14 10:30:00,242.04,242.25,242.04,242.2,3241000007.0
2007-06-14 10:35:00,242.2,242.21,242.07,242.085,1754899999.0
2007-06-14 10:40:00,242.09,242.09,242.01,242.06,2581499998.0
2007-06-14 10:45:00,242.06,242.11,241.93,241.94,5651899983.0
2007-06-14 10:50:00,241.94,242.0,241.91,242.0,6346100005.0
2007-06-14 10:55:00,242.0,242.04,241.97,242.02,4441700016.0
2007-06-14 11:00:00,242.02,242.08,241.99,241.99,4074099987.0
2007-06-14 11:05:00,242.0,242.2,242.0,242.185,5509700011.0
2007-06-14 11:10:00,242.185,242.33,242.17,242.24,4309099997.0
2007-06-14 11:15:00,242.25,242.28,242.24,242.25,3311400006.0
2007-06-14 11:20:00,242.26,242.365,242.25,242.36,3687299987.0
2007-06-14 11:25:00,242.36,242.36,242.26,242.34,5158200001.0
2007-06-14 11:30:00,242.34,242.355,242.265,242.33,2841100013.0
2007-06-14 11:35:00,242.33,242.33,242.214,242.24,3133200026.0
2007-06-14 11:40:00,242.27,242.35,242.25,242.33,2047300006.0
2007-06-14 11:45:00,242.33,242.35,242.21,242.275,2738299999.0
2007-06-14 11:50:00,242.28,242.28,242.23,242.23,1444399998.0
2007-06-14 11:55:00,242.23,242.28,242.18,242.25,2362800003.0
2007-06-14 12:00:00,242.24,242.32,242.24,242.27,1899900000.0
2007-06-14 12:05:00,242.275,242.3,242.21,242.22,2585000003.0
2007-06-14 12:10:00,242.22,242.265,242.03,242.1,3156399999.0
2007-06-14 12:15:00,242.095,242.095,241.99,242.005,5934199982.0
2007-06-14 12:20:00,242.005,242.09,241.99,242.075,3396500020.0
2007-06-14 12:25:00,242.056,242.1,241.999,242.055,3717399982.0
2007-06-14 12:30:00,242.055,242.06,241.96,241.97,4987999998.0
2007-06-14 12:35:00,241.97,242.05,241.97,242.03,3768700000.0
2007-06-14 12:40:00,242.05,242.05,241.96,242.0,2231900003.0
2007-06-14 12:45:00,242.0,242.02,241.965,242.01,2114200008.0
2007-06-14 12:50:00,242.0,242.03,241.96,242.025,1683000003.0
2007-06-14 12:55:00,242.02,242.09,241.965,242.04,4126699990.0
2007-06-14 13:00:00,242.03,242.17,242.02,242.12,3073699985.0
2007-06-14 13:05:00,242.12,242.25,242.11,242.25,2828599992.0
2007-06-14 13:10:00,242.26,242.305,242.21,242.23,3996499998.0
2007-06-14 13:15:00,242.23,242.24,242.09,242.105,3601000005.0
2007-06-14 13:20:00,242.11,242.11,242.03,242.05,4336199988.0
2007-06-14 13:25:00,242.06,242.1,242.05,242.06,1665700012.0
2007-06-14 13:30:00,242.06,242.11,242.03,242.06,2067999998.0
2007-06-14 13:35:00,242.06,242.09,242.04,242.06,984600004.0
2007-06-14 13:40:00,242.06,242.1,242.06,242.1,946000001.0
2007-06-14 13:45:00,242.11,242.13,242.06,242.1,1084800002.0
2007-06-14 13:50:00,242.1,242.11,242.07,242.08,585800000.0
2007-06-14 13:55:00,242.08,242.13,241.975,242.03,3041199998.0
2007-06-14 14:00:00,242.03,242.08,242.015,242.015,1958999997.0
2007-06-14 14:05:00,242.015,242.04,241.97,241.975,1962400002.0
2007-06-14 14:10:00,241.98,242.03,241.96,241.99,2755499993.0
2007-06-14 14:15:00,241.99,242.0,241.93,241.99,4185299988.0
2007-06-14 14:20:00,241.99,242.01,241.805,241.82,6292799996.0
2007-06-14 14:25:00,241.82,241.96,241.82,241.87,4376999992.0
2007-06-14 14:30:00,241.85,242.05,241.79,242.0,7205799981.0
2007-06-14 14:35:00,242.01,242.12,241.94,242.01,7908200007.0
2007-06-14 14:40:00,242.035,242.105,241.9,242.08,6397599999.0
2007-06-14 14:45:00,242.08,242.14,242.02,242.1,6076199993.0
2007-06-14 14:50:00,242.095,242.1,242.0,242.01,4377050004.0
2007-06-14 14:55:00,242.01,242.16,241.99,242.14,6150599994.0
2007-06-14 15:00:00,242.14,242.18,242.07,242.12,6819400002.0
2007-06-14 15:05:00,242.12,242.15,242.115,242.12,2228400005.0
2007-06-14 15:10:00,242.12,242.15,242.1,242.12,2667000687.0
2007-06-14 15:15:00,242.12,242.13,242.05,242.07,1563561969.0
2007-06-14 15:20:00,242.07,242.09,242.05,242.08,2395050012.0
2007-06-14 15:25:00,242.08,242.11,242.01,242.06,1736549999.0
2007-06-14 15:30:00,242.06,242.1,242.04,242.08,6244699995.0
2007-06-14 15:35:00,242.08,242.14,242.04,242.11,5054200002.0
2007-06-14 15:40:00,242.11,242.17,242.09,242.115,5922899974.0
2007-06-14 15:45:00,242.115,242.15,242.075,242.125,5371299994.0
2007-06-14 15:50:00,242.12,242.15,242.105,242.105,5371999995.0
2007-06-14 15:55:00,242.1,242.12,242.05,242.09,4328299998.0
2007-06-14 16:00:00,242.09,242.16,242.02,242.12,4067200004.0
2007-06-14 16:05:00,242.12,242.14,241.98,242.09,5499099992.0
2007-06-14 16:10:00,242.09,242.17,242.05,242.1,4822599987.0
2007-06-14 16:15:00,242.1,242.1,242.02,242.07,3499711955.0
2007-06-14 16:20:00,242.07,242.13,242.06,242.07,4669199989.0
2007-06-14 16:25:00,242.07,242.11,242.055,242.07,2011700004.0
2007-06-14 16:30:00,242.06,242.09,242.015,242.04,3873100014.0
2007-06-14 16:35:00,242.04,242.06,241.97,242.0,4238099988.0
2007-06-14 16:40:00,242.02,242.09,241.99,242.04,4524749990.0
2007-06-14 16:45:00,242.04,242.08,241.93,241.95,4541299993.0
2007-06-14 16:50:00,241.96,242.03,241.93,241.975,5108499984.0
2007-06-14 16:55:00,241.98,242.04,241.94,242.04,4992200007.0
2007-06-14 17:00:00,242.04,242.11,242.04,242.07,5698499997.0
2007-06-14 17:05:00,242.07,242.11,242.04,242.09,5194100020.0
2007-06-14 17:10:00,242.07,242.13,242.05,242.08,5398600013.0
2007-06-14 17:15:00,242.09,242.09,242.02,242.06,2033599999.0
2007-06-14 17:20:00,242.06,242.18,242.04,242.175,1276200001.0
2007-06-14 17:25:00,242.175,242.22,242.17,242.18,1579699998.0
2007-06-14 17:30:00,242.18,242.24,242.18,242.24,3237200005.0
2007-06-14 17:35:00,242.24,242.26,242.21,242.225,1775500005.0
2007-06-14 17:40:00,242.225,242.24,242.18,242.18,1890100002.0
2007-06-14 17:45:00,242.18,242.2,242.14,242.155,3358599995.0
2007-06-14 17:50:00,242.15,242.17,242.095,242.13,7205799980.0
2007-06-14 17:55:00,242.13,242.22,242.11,242.18,4511400002.0
2007-06-14 18:00:00,242.19,242.26,242.17,242.175,2879600005.0
2007-06-14 18:05:00,242.18,242.23,242.15,242.2,2748800003.0
2007-06-14 18:10:00,242.2,242.2,242.14,242.15,2133800005.0
2007-06-14 18:15:00,242.16,242.16,242.11,242.15,2378799993.0
2007-06-14 18:20:00,242.15,242.2,242.12,242.14,1777499994.0
2007-06-14 18:25:00,242.14,242.25,242.14,242.24,1459399992.0
2007-06-14 18:30:00,242.24,242.24,242.2,242.2,878200001.0
2007-06-14 18:35:00,242.21,242.26,242.19,242.22,1066900000.0
2007-06-14 18:40:00,242.23,242.26,242.21,242.26,2037399998.0
2007-06-14 18:45:00,242.26,242.28,242.22,242.25,2266599992.0
2007-06-14 18:50:00,242.25,242.29,242.25,242.265,623399999.0
2007-06-14 18:55:00,242.27,242.3,242.27,242.27,711500003.0
2007-06-14 19:00:00,242.28,242.28,242.21,242.21,1272700002.0
2007-06-14 19:05:00,242.21,242.305,242.21,242.29,1257899995.0
2007-06-14 19:10:00,242.29,242.29,242.21,242.22,2307000009.0
2007-06-14 19:15:00,242.22,242.29,242.2,242.27,1268900004.0
2007-06-14 19:20:00,242.27,242.29,242.245,242.26,639199996.0
2007-06-14 19:25:00,242.26,242.28,242.235,242.27,1595700000.0
2007-06-14 19:30:00,242.27,242.3,242.26,242.28,2555900021.0
2007-06-14 19:35:00,242.27,242.27,242.2,242.22,1797100001.0
2007-06-14 19:40:00,242.21,242.3,242.205,242.27,1412300006.0
2007-06-14 19:45:00,242.27,242.35,242.22,242.35,1240599999.0
2007-06-14 19:50:00,242.35,242.37,242.3,242.33,3007900001.0
2007-06-14 19:55:00,242.33,242.35,242.32,242.34,1021100003.0
2007-06-14 20:00:00,242.302,242.34,242.27,242.315,1426699998.0
2007-06-14 20:05:00,242.31,242.33,242.3,242.3,1537099994.0
2007-06-14 20:10:00,242.3,242.34,242.285,242.31,2765799997.0
2007-06-14 20:15:00,242.32,242.33,242.26,242.265,1531299999.0
2007-06-14 20:20:00,242.28,242.29,242.2,242.23,2593999999.0
2007-06-14 20:25:00,242.22,242.3,242.19,242.2,2818000005.0
2007-06-14 20:30:00,242.2,242.25,242.2,242.2,1672400009.0
2007-06-14 20:35:00,242.2,242.2,242.1,242.13,2537499995.0
2007-06-14 20:40:00,242.14,242.18,242.12,242.18,263100000.0
2007-06-14 20:45:00,242.18,242.19,242.16,242.17,977800000.0
2007-06-14 20:50:00,242.18,242.26,242.15,242.23,1550799995.0
2007-06-14 20:55:00,242.24,242.24,242.16,242.17,1231799999.0
2007-06-14 21:00:00,242.17,242.18,242.13,242.17,534399999.0
2007-06-14 21:05:00,242.16,242.16,242.05,242.09,802600000.0
2007-06-14 21:10:00,242.08,242.09,242.02,242.08,617700000.0
2007-06-14 21:15:00,242.08,242.13,242.04,242.09,1409999983.0
2007-06-14 21:20:00,242.11,242.11,242.05,242.08,361800000.0
2007-06-14 21:25:00,242.08,242.12,242.06,242.09,519699999.0
2007-06-14 21:30:00,242.09,242.12,242.06,242.12,804299998.0
2007-06-14 21:35:00,242.12,242.12,242.07,242.1,745600002.0
2007-06-14 21:40:00,242.1,242.13,242.09,242.09,398900000.0
2007-06-14 21:45:00,242.1,242.13,242.09,242.11,645599998.0
2007-06-14 21:50:00,242.11,242.16,242.105,242.16,876500000.0
2007-06-14 21:55:00,242.16,242.18,242.08,242.16,1509899987.0
2007-06-14 22:00:00,242.16,242.16,242.11,242.12,666400001.0
2007-06-14 22:05:00,242.12,242.12,242.08,242.11,341900000.0
2007-06-14 22:10:00,242.12,242.12,242.07,242.115,492200000.0
2007-06-14 22:15:00,242.115,242.14,242.095,242.12,355300000.0
2007-06-14 22:20:00,242.12,242.13,242.08,242.08,363300000.0
2007-06-14 22:25:00,242.09,242.12,242.01,242.01,789600000.0
2007-06-14 22:30:00,242.01,242.08,242.01,242.035,968099999.0
2007-06-14 22:35:00,242.045,242.055,242.015,242.03,305100000.0
2007-06-14 22:40:00,242.02,242.04,242.0,242.0,397600000.0
2007-06-14 22:45:00,242.02,242.09,242.0,242.08,1092299997.0
2007-06-14 22:50:00,242.09,242.17,242.09,242.135,809800003.0
2007-06-14 22:55:00,242.135,242.17,241.99,242.06,754200000.0
2007-06-14 23:00:00,242.02,242.11,242.0,242.06,362200000.0
2007-06-14 23:05:00,242.06,242.07,241.99,242.07,550600002.0
2007-06-14 23:10:00,242.08,242.14,242.06,242.11,338600000.0
2007-06-14 23:15:00,242.12,242.15,242.02,242.02,951600000.0
2007-06-14 23:20:00,242.02,242.06,242.02,242.04,318499999.0
2007-06-14 23:25:00,242.04,242.056,242.025,242.04,256600000.0
2007-06-14 23:30:00,242.04,242.05,242.007,242.02,385500000.0
2007-06-14 23:35:00,241.993,242.055,241.993,242.05,484399999.0
2007-06-14 23:40:00,242.05,242.185,242.05,242.13,564000000.0
2007-06-14 23:45:00,242.13,242.18,242.094,242.18,671100003.0
2007-06-14 23:50:00,242.17,242.2,242.109,242.195,504500000.0
2007-06-14 23:55:00,242.205,242.22,242.085,242.11,1003500000.0
2007-06-15 00:00:00,242.11,242.18,242.055,242.175,546200000.0
2007-06-15 00:05:00,242.14,242.16,242.098,242.155,1114000003.0
2007-06-15 00:10:00,242.155,242.23,242.09,242.205,812299999.0
2007-06-15 00:15:00,242.2,242.23,242.18,242.21,716499998.0
2007-06-15 00:20:00,242.21,242.245,242.156,242.22,617900000.0
2007-06-15 00:25:00,242.22,242.29,242.2,242.23,344500000.0
2007-06-15 00:30:00,242.23,242.24,242.2,242.2,148600000.0
2007-06-15 00:35:00,242.2,242.225,242.152,242.195,676700002.0
2007-06-15 00:40:00,242.158,242.2,242.105,242.13,575200000.0
2007-06-15 00:45:00,242.135,242.15,242.065,242.13,974199998.0
2007-06-15 00:50:00,242.14,242.2,242.115,242.17,620200000.0
2007-06-15 00:55:00,242.17,242.18,242.13,242.13,282000000.0
2007-06-15 01:00:00,242.13,242.17,242.11,242.15,228000000.0
2007-06-15 01:05:00,242.15,242.19,242.15,242.165,208400000.0
2007-06-15 01:10:00,242.17,242.21,242.17,242.2,215300000.0
2007-06-15 01:15:00,242.21,242.275,242.19,242.26,480599998.0
2007-06-15 01:20:00,242.26,242.335,242.25,242.315,519200000.0
2007-06-15 01:25:00,242.315,242.315,242.23,242.24,531299997.0
2007-06-15 01:30:00,242.24,242.27,242.17,242.22,812799997.0
2007-06-15 01:35:00,242.225,242.235,242.173,242.203,787899998.0
2007-06-15 01:40:00,242.225,242.28,242.215,242.26,396500000.0
2007-06-15 01:45:00,242.27,242.27,242.221,242.26,418299998.0
2007-06-15 01:50:00,242.25,242.33,242.25,242.31,658899999.0
2007-06-15 01:55:00,242.33,242.36,242.23,242.25,1267500000.0
2007-06-15 02:00:00,242.255,242.31,242.155,242.17,1129299995.0
2007-06-15 02:05:00,242.18,242.23,242.17,242.195,889900001.0
2007-06-15 02:10:00,242.2,242.23,242.1,242.14,1321499995.0
2007-06-15 02:15:00,242.14,242.18,242.11,242.17,867000003.0
2007-06-15 02:20:00,242.17,242.21,242.16,242.21,455600006.0
2007-06-15 02:25:00,242.22,242.23,242.18,242.195,1043500008.0
2007-06-15 02:30:00,242.2,242.205,242.13,242.16,377399998.0
2007-06-15 02:35:00,242.16,242.18,242.118,242.16,360800000.0
2007-06-15 02:40:00,242.16,242.215,242.13,242.215,773500000.0
2007-06-15 02:45:00,242.215,242.23,242.17,242.23,1112900001.0
2007-06-15 02:50:00,242.23,242.35,242.22,242.315,987200000.0
2007-06-15 02:55:00,242.315,242.34,242.22,242.27,1573899995.0
2007-06-15 03:00:00,242.27,242.355,242.265,242.31,997300001.0
2007-06-15 03:05:00,242.31,242.35,242.29,242.34,567399999.0
2007-06-15 03:10:00,242.34,242.34,242.23,242.25,1097499999.0
2007-06-15 03:15:00,242.25,242.255,242.13,242.165,1845599996.0
2007-06-15 03:20:00,242.17,242.19,242.13,242.16,202800000.0
2007-06-15 03:25:00,242.16,242.16,242.091,242.114,182000000.0
2007-06-15 03:30:00,242.13,242.2,242.13,242.2,956000004.0
2007-06-15 03:35:00,242.168,242.22,242.131,242.2,603800001.0
2007-06-15 03:40:00,242.2,242.21,242.144,242.163,408500000.0
2007-06-15 03:45:00,242.19,242.2,242.16,242.2,352000000.0
2007-06-15 03:50:00,242.2,242.23,242.158,242.2,344200000.0
2007-06-15 03:55:00,242.2,242.23,242.15,242.23,578100001.0
2007-06-15 04:00:00,242.23,242.25,242.21,242.23,478900002.0
2007-06-15 04:05:00,242.225,242.285,242.22,242.26,1010400003.0
2007-06-15 04:10:00,242.26,242.335,242.25,242.28,1553200003.0
2007-06-15 04:15:00,242.27,242.31,242.24,242.27,1198100004.0
2007-06-15 04:20:00,242.27,242.29,242.24,242.26,1196500006.0
2007-06-15 04:25:00,242.255,242.265,242.21,242.23,690200000.0
2007-06-15 04:30:00,242.22,242.27,242.133,242.24,978500002.0
2007-06-15 04:35:00,242.24,242.26,242.21,242.22,985700001.0
2007-06-15 04:40:00,242.23,242.235,242.19,242.23,398100000.0
2007-06-15 04:45:00,242.23,242.28,242.23,242.28,331000001.0
2007-06-15 04:50:00,242.28,242.29,242.23,242.26,674900001.0
2007-06-15 04:55:00,242.255,242.27,242.22,242.25,426300001.0
2007-06-15 05:00:00,242.25,242.28,242.23,242.258,1169999994.0
2007-06-15 05:05:00,242.275,242.28,242.22,242.28,433700001.0
2007-06-15 05:10:00,242.247,242.31,242.24,242.3,547500000.0
2007-06-15 05:15:00,242.295,242.315,242.265,242.315,355800000.0
2007-06-15 05:20:00,242.33,242.33,242.29,242.31,394400000.0
2007-06-15 05:25:00,242.31,242.36,242.305,242.33,1124500003.0
2007-06-15 05:30:00,242.33,242.335,242.31,242.31,371400001.0
2007-06-15 05:35:00,242.31,242.345,242.27,242.33,560099996.0
2007-06-15 05:40:00,242.31,242.315,242.28,242.3,357300002.0
2007-06-15 05:45:00,242.3,242.35,242.3,242.325,589600000.0
2007-06-15 05:50:00,242.325,242.365,242.325,242.35,1071400000.0
2007-06-15 05:55:00,242.35,242.375,242.31,242.325,871000003.0
2007-06-15 06:00:00,242.33,242.4,242.3,242.305,1338200005.0
2007-06-15 06:05:00,242.3,242.3,242.25,242.29,700299999.0
2007-06-15 06:10:00,242.28,242.36,242.26,242.33,667400001.0
2007-06-15 06:15:00,242.33,242.345,242.295,242.32,490500000.0
2007-06-15 06:20:00,242.32,242.345,242.3,242.31,519800000.0
2007-06-15 06:25:00,242.33,242.33,242.27,242.28,532000005.0
2007-06-15 06:30:00,242.28,242.29,242.26,242.27,473550001.0
2007-06-15 06:35:00,242.247,242.335,242.228,242.325,535900000.0
2007-06-15 06:40:00,242.33,242.335,242.239,242.267,1138800004.0
2007-06-15 06:45:00,242.3,242.31,242.27,242.3,441300001.0
2007-06-15 06:50:00,242.3,242.34,242.29,242.315,365500003.0
2007-06-15 06:55:00,242.325,242.335,242.27,242.295,740799996.0
2007-06-15 07:00:00,242.295,242.315,242.255,242.285,531099997.0
2007-06-15 07:05:00,242.28,242.32,242.265,242.3,474700000.0
2007-06-15 07:10:00,242.3,242.31,242.275,242.305,283900000.0
2007-06-15 07:15:00,242.305,242.32,242.28,242.285,645400001.0
2007-06-15 07:20:00,242.29,242.325,242.26,242.32,514100000.0
2007-06-15 07:25:00,242.32,242.325,242.222,242.25,2647599991.0
2007-06-15 07:30:00,242.275,242.3,242.238,242.3,293599998.0
2007-06-15 07:35:00,242.26,242.315,242.259,242.29,1023199996.0
2007-06-15 07:40:00,242.3,242.305,242.265,242.27,360500000.0
2007-06-15 07:45:00,242.27,242.32,242.27,242.29,897600000.0
2007-06-15 07:50:00,242.28,242.335,242.219,242.3,1192200000.0
2007-06-15 07:55:00,242.32,242.33,242.27,242.31,652800002.0
2007-06-15 08:00:00,242.32,242.39,242.3,242.34,1961100002.0
2007-06-15 08:05:00,242.335,242.42,242.3,242.35,2177000005.0
2007-06-15 08:10:00,242.35,242.43,242.31,242.4,3290400007.0
2007-06-15 08:15:00,242.39,242.45,242.34,242.43,2548000012.0
2007-06-15 08:20:00,242.425,242.44,242.365,242.37,1786399999.0
2007-06-15 08:25:00,242.37,242.48,242.32,242.455,2463200010.0
2007-06-15 08:30:00,242.44,242.53,242.43,242.43,5030499991.0
2007-06-15 08:35:00,242.425,242.445,242.39,242.44,3186699993.0
2007-06-15 08:40:00,242.45,242.49,242.39,242.425,3608699981.0
2007-06-15 08:45:00,242.42,242.46,242.39,242.39,2591200009.0
2007-06-15 08:50:00,242.4,242.42,242.36,242.37,2679999984.0
2007-06-15 08:55:00,242.37,242.42,242.36,242.39,3366799999.0
2007-06-15 09:00:00,242.38,242.41,242.34,242.36,1862249996.0
2007-06-15 09:05:00,242.37,242.45,242.37,242.45,3009700003.0
2007-06-15 09:10:00,242.44,242.495,242.42,242.48,2361599995.0
2007-06-15 09:15:00,242.48,242.53,242.46,242.46,1900299996.0
2007-06-15 09:20:00,242.465,242.62,242.46,242.565,4780300014.0
2007-06-15 09:25:00,242.56,242.58,242.5,242.56,2376599994.0
2007-06-15 09:30:00,242.56,242.67,242.55,242.63,5284799971.0
2007-06-15 09:35:00,242.625,242.69,242.59,242.67,3101499994.0
2007-06-15 09:40:00,242.665,242.8,242.64,242.8,4550500005.0
2007-06-15 09:45:00,242.79,242.81,242.75,242.775,3576899998.0
2007-06-15 09:50:00,242.78,242.82,242.75,242.775,3341499977.0
2007-06-15 09:55:00,242.78,242.87,242.755,242.86,3197099996.0
2007-06-15 10:00:00,242.86,242.89,242.78,242.8,4186900002.0
2007-06-15 10:05:00,242.8,242.875,242.78,242.855,3326700016.0
2007-06-15 10:10:00,242.855,242.88,242.82,242.845,2905500005.0
2007-06-15 10:15:00,242.84,242.93,242.835,242.91,3020899992.0
2007-06-15 10:20:00,242.91,243.0,242.89,242.99,4419299996.0
2007-06-15 10:25:00,242.99,243.07,242.985,243.06,5751300000.0
2007-06-15 10:30:00,243.06,243.1,243.04,243.06,2585300007.0
2007-06-15 10:35:00,243.06,243.1,243.03,243.08,4305500025.0
2007-06-15 10:40:00,243.08,243.185,243.07,243.14,5086300016.0
2007-06-15 10:45:00,243.15,243.195,243.11,243.17,3464500006.0
2007-06-15 10:50:00,243.15,243.225,243.14,243.21,2233799999.0
2007-06-15 10:55:00,243.21,243.26,243.21,243.26,3075899987.0
2007-06-15 11:00:00,243.26,243.28,243.23,243.24,2830299987.0
2007-06-15 11:05:00,243.24,243.28,243.24,243.265,2464599998.0
2007-06-15 11:10:00,243.26,243.27,243.21,243.23,2329200004.0
2007-06-15 11:15:00,243.24,243.24,243.2,243.2,1122900000.0
2007-06-15 11:20:00,243.21,243.22,243.19,243.215,1730799998.0
2007-06-15 11:25:00,243.215,243.22,243.19,243.2,1533200005.0
2007-06-15 11:30:00,243.195,243.22,243.185,243.21,662100004.0
2007-06-15 11:35:00,243.21,243.235,243.21,243.21,660800000.0
2007-06-15 11:40:00,243.21,243.23,243.2,243.22,1144999999.0
2007-06-15 11:45:00,243.22,243.25,243.2,243.235,1388800010.0
2007-06-15 11:50:00,243.235,243.28,243.23,243.275,2294600002.0
2007-06-15 11:55:00,243.28,243.28,243.2,243.2,3095400002.0
2007-06-15 12:00:00,243.21,243.24,243.18,243.18,1860300006.0
2007-06-15 12:05:00,243.2,243.21,243.15,243.19,2232599999.0
2007-06-15 12:10:00,243.2,243.225,243.16,243.225,2447999998.0
2007-06-15 12:15:00,243.22,243.31,243.21,243.29,1921899997.0
2007-06-15 12:20:00,243.28,243.3,243.26,243.28,1015699994.0
2007-06-15 12:25:00,243.28,243.28,243.24,243.24,1246199999.0
2007-06-15 12:30:00,243.24,243.29,243.23,243.25,1593300000.0
2007-06-15 12:35:00,243.25,243.28,243.23,243.255,3015099975.0
2007-06-15 12:40:00,243.255,243.255,243.2,243.22,3948499992.0
2007-06-15 12:45:00,243.21,243.305,243.21,243.28,2839100006.0
2007-06-15 12:50:00,243.29,243.31,243.26,243.26,3154200014.0
2007-06-15 12:55:00,243.26,243.28,243.24,243.26,3319500005.0
2007-06-15 13:00:00,243.26,243.3,243.21,243.24,3048300003.0
2007-06-15 13:05:00,243.23,243.27,243.2,243.24,2623600003.0
2007-06-15 13:10:00,243.24,243.28,243.21,243.25,3440600009.0
2007-06-15 13:15:00,243.25,243.27,243.215,243.22,2360900007.0
2007-06-15 13:20:00,243.23,243.26,243.23,243.25,2137500003.0
2007-06-15 13:25:00,243.245,243.31,243.23,243.24,3225799996.0
2007-06-15 13:30:00,243.24,243.28,243.23,243.26,2100099991.0
2007-06-15 13:35:00,243.26,243.28,243.24,243.26,1987200000.0
2007-06-15 13:40:00,243.26,243.26,243.185,243.23,4784300016.0
2007-06-15 13:45:00,243.22,243.3,243.215,243.25,1936400002.0
2007-06-15 13:50:00,243.245,243.26,243.2,243.23,3327600006.0
2007-06-15 13:55:00,243.23,243.32,243.23,243.26,3493199992.0
2007-06-15 14:00:00,243.3,243.3,243.22,243.23,5897499994.0
2007-06-15 14:05:00,243.235,243.29,243.2,243.2,2761100004.0
2007-06-15 14:10:00,243.2,243.23,243.2,243.22,2489599983.0
2007-06-15 14:15:00,243.23,243.27,243.17,243.22,5932600011.0
2007-06-15 14:20:00,243.22,243.22,243.09,243.095,3439199994.0
2007-06-15 14:25:00,243.1,243.24,243.07,243.09,4273800004.0
2007-06-15 14:30:00,243.14,243.465,243.03,243.37,5751799984.0
2007-06-15 14:35:00,243.37,243.51,243.35,243.43,6047900000.0
2007-06-15 14:40:00,243.43,243.515,243.38,243.5,7828600012.0
2007-06-15 14:45:00,243.485,243.59,243.47,243.52,5570337507.0
2007-06-15 14:50:00,243.52,243.63,243.49,243.61,6278737492.0
2007-06-15 14:55:00,243.62,243.7,243.54,243.64,5693674987.0
2007-06-15 15:00:00,243.64,243.69,243.56,243.66,6692775010.0
2007-06-15 15:05:00,243.66,243.69,243.61,243.685,4235624988.0
2007-06-15 15:10:00,243.68,243.74,243.64,243.72,1887950002.0
2007-06-15 15:15:00,243.71,243.93,243.71,243.93,4159728454.0
2007-06-15 15:20:00,243.93,243.93,243.85,243.88,1975294540.0
2007-06-15 15:25:00,243.88,243.9,243.81,243.87,2015497499.0
2007-06-15 15:30:00,243.87,243.9,243.805,243.855,3892820005.0
2007-06-15 15:35:00,243.855,243.89,243.8,243.81,5511999993.0
2007-06-15 15:40:00,243.81,243.87,243.77,243.79,4300100004.0
2007-06-15 15:45:00,243.79,243.87,243.785,243.87,1845200004.0
2007-06-15 15:50:00,243.87,244.0,243.82,243.92,7045175003.0
2007-06-15 15:55:00,243.915,243.98,243.78,243.79,5458000016.0
2007-06-15 16:00:00,243.84,244.04,243.79,243.95,7343474994.0
2007-06-15 16:05:00,243.95,244.11,243.95,244.07,7069900013.0
2007-06-15 16:10:00,244.08,244.185,244.06,244.18,4670374999.0
2007-06-15 16:15:00,244.18,244.26,244.14,244.25,5615975004.0
2007-06-15 16:20:00,244.25,244.33,244.22,244.25,3413975008.0
2007-06-15 16:25:00,244.25,244.28,244.19,244.21,4193100006.0
2007-06-15 16:30:00,244.21,244.24,244.12,244.16,3732700001.0
2007-06-15 16:35:00,244.15,244.31,244.15,244.27,5110600004.0
2007-06-15 16:40:00,244.26,244.26,244.17,244.25,4844200003.0
2007-06-15 16:45:00,244.25,244.29,244.19,244.24,6798100003.0
2007-06-15 16:50:00,244.24,244.32,244.19,244.28,5516699985.0
2007-06-15 16:55:00,244.27,244.3,244.125,244.15,5146199992.0
2007-06-15 17:00:00,244.15,244.3,244.15,244.29,7070900005.0
2007-06-15 17:05:00,244.29,244.29,244.23,244.27,5431799997.0
2007-06-15 17:10:00,244.265,244.3,244.22,244.25,6532200011.0
2007-06-15 17:15:00,244.25,244.36,244.24,244.31,4148699995.0
2007-06-15 17:20:00,244.33,244.35,244.23,244.29,3649100004.0
2007-06-15 17:25:00,244.29,244.31,244.14,244.14,6107000003.0
2007-06-15 17:30:00,244.14,244.16,244.065,244.12,5199500002.0
2007-06-15 17:35:00,244.12,244.235,244.1,244.19,3859600005.0
2007-06-15 17:40:00,244.19,244.19,244.09,244.11,3144299992.0
2007-06-15 17:45:00,244.13,244.21,244.13,244.18,3868999990.0
2007-06-15 17:50:00,244.18,244.28,244.16,244.25,3802799999.0
2007-06-15 17:55:00,244.25,244.27,244.15,244.15,2839499994.0
2007-06-15 18:00:00,244.15,244.2,244.14,244.16,3895700002.0
2007-06-15 18:05:00,244.16,244.2,244.15,244.2,1224000000.0
2007-06-15 18:10:00,244.2,244.27,244.18,244.26,2201500000.0
2007-06-15 18:15:00,244.26,244.28,244.17,244.19,1799999990.0
2007-06-15 18:20:00,244.19,244.225,244.18,244.19,2753800023.0
2007-06-15 18:25:00,244.19,244.22,244.16,244.16,2077500000.0
2007-06-15 18:30:00,244.16,244.17,244.12,244.14,2694700001.0
2007-06-15 18:35:00,244.14,244.2,244.12,244.14,1329500003.0
2007-06-15 18:40:00,244.15,244.22,244.14,244.17,1082300004.0
2007-06-15 18:45:00,244.18,244.19,244.15,244.18,1481099997.0
2007-06-15 18:50:00,244.18,244.24,244.125,244.24,1919299991.0
2007-06-15 18:55:00,244.24,244.24,244.18,244.24,861499999.0
2007-06-15 19:00:00,244.24,244.24,244.17,244.2,2858900008.0
2007-06-15 19:05:00,244.21,244.21,244.13,244.14,2226200002.0
2007-06-15 19:10:00,244.14,244.19,244.12,244.17,1287500004.0
2007-06-15 19:15:00,244.17,244.22,244.136,244.166,1366700000.0
2007-06-15 19:20:00,244.2,244.23,244.16,244.21,1055400002.0
2007-06-15 19:25:00,244.21,244.23,244.17,244.18,1232400001.0
2007-06-15 19:30:00,244.19,244.2,244.07,244.08,2678300008.0
2007-06-15 19:35:00,244.09,244.11,244.05,244.1,2736500002.0
2007-06-15 19:40:00,244.1,244.1,244.06,244.09,1312299998.0
2007-06-15 19:45:00,244.09,244.09,244.05,244.06,2065400003.0
2007-06-15 19:50:00,244.06,244.07,244.02,244.04,1602399997.0
2007-06-15 19:55:00,244.006,244.08,243.991,244.08,1063500003.0
2007-06-15 20:00:00,244.08,244.1,244.035,244.06,1437499999.0
2007-06-15 20:05:00,244.06,244.09,244.06,244.09,788899999.0
2007-06-15 20:10:00,244.08,244.08,244.0,244.015,1248200000.0
2007-06-15 20:15:00,244.015,244.03,243.94,243.95,2003099992.0
2007-06-15 20:20:00,243.95,243.97,243.92,243.93,1273799999.0
2007-06-15 20:25:00,243.93,243.95,243.8,243.86,2350100000.0
2007-06-15 20:30:00,243.86,243.88,243.8,243.8,908900006.0
2007-06-15 20:35:00,243.8,243.875,243.79,243.86,1366200000.0
2007-06-15 20:40:00,243.86,243.86,243.83,243.86,1472499997.0
2007-06-15 20:45:00,243.86,243.9,243.83,243.88,2430499997.0
2007-06-15 20:50:00,243.87,243.9,243.83,243.84,1489100002.0
2007-06-15 20:55:00,243.85,243.87,243.78,243.8,1366300001.0
2007-06-15 21:00:00,243.81,243.83,243.78,243.79,1345799999.0
2007-06-15 21:05:00,243.79,243.83,243.79,243.8,832800000.0
2007-06-15 21:10:00,243.8,243.81,243.79,243.8,302600000.0
2007-06-15 21:15:00,243.8,243.81,243.795,243.8,504200001.0
2007-06-15 21:20:00,243.8,243.84,243.77,243.83,634499999.0
2007-06-15 21:25:00,243.82,243.85,243.81,243.81,273000000.0
2007-06-15 21:30:00,243.81,243.83,243.78,243.79,624700002.0
2007-06-15 21:35:00,243.79,243.8,243.73,243.78,1350599995.0
2007-06-15 21:40:00,243.78,243.8,243.68,243.73,717600000.0
2007-06-15 21:45:00,243.73,243.75,243.705,243.74,1384499997.0
2007-06-15 21:50:00,243.74,243.81,243.72,243.81,1291699996.0
2007-06-15 21:55:00,243.81,243.86,243.81,243.83,916299999.0
2007-06-15 22:00:00,243.84,243.92,243.84,243.855,781400001.0
2007-06-15 22:05:00,243.88,243.92,243.85,243.92,1024900001.0
2007-06-15 22:10:00,243.92,243.92,243.85,243.865,856500002.0
2007-06-15 22:15:00,243.865,243.89,243.84,243.85,414000000.0
2007-06-15 22:20:00,243.85,243.85,243.8,243.8,364100000.0
2007-06-15 22:25:00,243.81,243.85,243.79,243.84,638999999.0
2007-06-15 22:30:00,243.84,243.87,243.82,243.85,266700000.0
2007-06-15 22:35:00,243.85,243.87,243.8,243.8,243199999.0
2007-06-15 22:40:00,243.8,243.82,243.77,243.81,277199998.0
2007-06-15 22:45:00,243.81,243.82,243.775,243.8,609500000.0
2007-06-15 22:50:00,243.81,243.855,243.79,243.835,429200000.0
2007-06-15 22:55:00,243.835,243.95,243.835,243.91,700200000.0
2007-06-17 23:00:00,244.0,244.0,243.839,243.888,674900000.0
2007-06-17 23:05:00,243.73,243.895,243.73,243.89,489500000.0
2007-06-17 23:10:00,243.9,243.97,243.85,243.97,153400000.0
2007-06-17 23:15:00,243.92,243.99,243.88,243.89,82000000.0
2007-06-17 23:20:00,243.9,243.95,243.9,243.92,143200000.0
2007-06-17 23:25:00,243.93,243.96,243.85,243.87,97700000.0
2007-06-17 23:30:00,243.877,243.91,243.86,243.882,263300000.0
2007-06-17 23:35:00,243.877,243.89,243.86,243.89,327000000.0
2007-06-17 23:40:00,243.88,243.89,243.82,243.89,619599999.0
2007-06-17 23:45:00,243.86,243.96,243.84,243.96,38400000.0
2007-06-17 23:50:00,243.91,243.97,243.88,243.95,73600000.0
2007-06-17 23:55:00,243.95,243.95,243.91,243.91,38900000.0
2007-06-18 00:00:00,243.95,244.0,243.91,243.95,296300000.0
2007-06-18 00:05:00,243.94,244.03,243.91,243.93,432000000.0
2007-06-18 00:10:00,243.93,243.99,243.92,243.98,194000000.0
2007-06-18 00:15:00,243.95,244.0,243.91,244.0,605000000.0
2007-06-18 00:20:00,244.0,244.01,243.98,243.99,173200001.0
2007-06-18 00:25:00,243.99,244.04,243.96,243.972,372400000.0
2007-06-18 00:30:00,244.01,244.14,244.0,244.07,819399998.0
2007-06-18 00:35:00,244.07,244.15,244.02,244.12,1106600007.0
2007-06-18 00:40:00,244.13,244.15,244.09,244.15,489800000.0
2007-06-18 00:45:00,244.15,244.15,244.03,244.08,652800001.0
2007-06-18 00:50:00,244.07,244.07,244.0,244.04,368800000.0
2007-06-18 00:55:00,244.06,244.14,244.06,244.14,826000006.0
2007-06-18 01:00:00,244.14,244.14,244.08,244.12,452700002.0
2007-06-18 01:05:00,244.13,244.13,244.06,244.06,310400000.0
2007-06-18 01:10:00,244.06,244.12,244.06,244.12,244400000.0
2007-06-18 01:15:00,244.11,244.12,244.1,244.12,223200000.0
2007-06-18 01:20:00,244.12,244.16,244.12,244.12,474600000.0
2007-06-18 01:25:00,244.14,244.15,244.08,244.13,1023300001.0
2007-06-18 01:30:00,244.13,244.15,244.11,244.13,312200000.0
2007-06-18 01:35:00,244.13,244.14,244.068,244.093,563700000.0
2007-06-18 01:40:00,244.13,244.17,244.12,244.135,625300000.0
2007-06-18 01:45:00,244.14,244.17,244.085,244.13,649900000.0
2007-06-18 01:50:00,244.13,244.13,244.05,244.09,1089600000.0
2007-06-18 01:55:00,244.09,244.27,244.067,244.19,1495300002.0
2007-06-18 02:00:00,244.19,244.2,244.07,244.09,2567100008.0
2007-06-18 02:05:00,244.09,244.11,244.0,244.01,2187099998.0
2007-06-18 02:10:00,244.01,244.05,243.97,243.98,1944900013.0
2007-06-18 02:15:00,243.98,243.98,243.91,243.925,1694299994.0
2007-06-18 02:20:00,243.925,243.97,243.9,243.96,1486599994.0
2007-06-18 02:25:00,243.96,243.99,243.91,243.95,978300000.0
2007-06-18 02:30:00,243.94,243.96,243.92,243.93,601099999.0
2007-06-18 02:35:00,243.94,244.0,243.92,243.98,790500002.0
2007-06-18 02:40:00,243.98,244.01,243.96,244.01,1044499995.0
2007-06-18 02:45:00,244.015,244.12,243.974,244.11,964400001.0
2007-06-18 02:50:00,244.12,244.15,244.085,244.13,731400000.0
2007-06-18 02:55:00,244.13,244.13,244.01,244.01,1871599996.0
2007-06-18 03:00:00,244.01,244.05,243.995,244.03,318700000.0
2007-06-18 03:05:00,244.03,244.09,244.03,244.08,420500000.0
2007-06-18 03:10:00,244.08,244.1,244.06,244.1,392200000.0
2007-06-18 03:15:00,244.09,244.1,244.065,244.1,588600000.0
2007-06-18 03:20:00,244.1,244.12,244.063,244.12,325100000.0
2007-06-18 03:25:00,244.12,244.125,244.062,244.12,198400000.0
2007-06-18 03:30:00,244.12,244.13,244.1,244.1,365100001.0
2007-06-18 03:35:00,244.1,244.11,244.06,244.08,683899998.0
2007-06-18 03:40:00,244.09,244.09,244.04,244.09,272300000.0
2007-06-18 03:45:00,244.065,244.17,244.049,244.16,783699999.0
2007-06-18 03:50:00,244.155,244.18,244.135,244.18,599800002.0
2007-06-18 03:55:00,244.175,244.265,244.16,244.21,910300003.0
2007-06-18 04:00:00,244.2,244.25,244.195,244.235,937500003.0
2007-06-18 04:05:00,244.25,244.34,244.21,244.33,1197100000.0
2007-06-18 04:10:00,244.33,244.33,244.245,244.29,662400000.0
2007-06-18 04:15:00,244.3,244.31,244.195,244.21,699400000.0
2007-06-18 04:20:00,244.21,244.24,244.185,244.205,633100000.0
2007-06-18 04:25:00,244.22,244.22,244.17,244.2,479800002.0
2007-06-18 04:30:00,244.2,244.235,244.2,244.2,365900000.0
2007-06-18 04:35:00,244.2,244.23,244.149,244.19,398300000.0
2007-06-18 04:40:00,244.19,244.205,244.17,244.2,714400000.0
2007-06-18 04:45:00,244.2,244.21,244.165,244.2,757200000.0
2007-06-18 04:50:00,244.2,244.22,244.19,244.19,204200000.0
2007-06-18 04:55:00,244.2,244.21,244.175,244.2,1082800001.0
2007-06-18 05:00:00,244.2,244.22,244.19,244.22,1433800008.0
2007-06-18 05:05:00,244.22,244.24,244.2,244.22,730800000.0
2007-06-18 05:10:00,244.22,244.23,244.18,244.22,251899999.0
2007-06-18 05:15:00,244.225,244.29,244.21,244.28,499100000.0
2007-06-18 05:20:00,244.28,244.3,244.25,244.28,607700000.0
2007-06-18 05:25:00,244.28,244.28,244.23,244.23,424600000.0
2007-06-18 05:30:00,244.225,244.24,244.158,244.21,371399998.0
2007-06-18 05:35:00,244.205,244.23,244.182,244.215,359900000.0
2007-06-18 05:40:00,244.215,244.29,244.215,244.28,513900000.0
2007-06-18 05:45:00,244.28,244.28,244.21,244.24,649599997.0
2007-06-18 05:50:00,244.25,244.29,244.21,244.265,625500000.0
2007-06-18 05:55:00,244.265,244.28,244.25,244.26,375100000.0
2007-06-18 06:00:00,244.26,244.33,244.26,244.32,823999999.0
2007-06-18 06:05:00,244.32,244.36,244.3,244.31,438200000.0
2007-06-18 06:10:00,244.31,244.33,244.3,244.3,232599998.0
2007-06-18 06:15:00,244.3,244.3,244.17,244.2,1739800000.0
2007-06-18 06:20:00,244.2,244.27,244.18,244.23,1725099999.0
2007-06-18 06:25:00,244.235,244.25,244.215,244.23,597799999.0
2007-06-18 06:30:00,244.23,244.28,244.16,244.16,1454899997.0
2007-06-18 06:35:00,244.17,244.24,244.17,244.23,838400000.0
2007-06-18 06:40:00,244.23,244.27,244.22,244.27,380000001.0
2007-06-18 06:45:00,244.27,244.285,244.225,244.275,506900000.0
2007-06-18 06:50:00,244.28,244.34,244.265,244.32,1200300001.0
2007-06-18 06:55:00,244.32,244.42,244.32,244.37,1155299998.0
2007-06-18 07:00:00,244.37,244.455,244.37,244.4,2300500004.0
2007-06-18 07:05:00,244.4,244.45,244.39,244.41,1396199989.0
2007-06-18 07:10:00,244.41,244.415,244.39,244.4,805299999.0
2007-06-18 07:15:00,244.4,244.42,244.35,244.355,2456199999.0
2007-06-18 07:20:00,244.36,244.42,244.36,244.39,1365800002.0
2007-06-18 07:25:00,244.39,244.41,244.38,244.39,275500000.0
2007-06-18 07:30:00,244.385,244.39,244.34,244.35,574700003.0
2007-06-18 07:35:00,244.35,244.41,244.35,244.41,766000000.0
2007-06-18 07:40:00,244.41,244.49,244.4,244.47,516600000.0
2007-06-18 07:45:00,244.47,244.53,244.45,244.51,1698699995.0
2007-06-18 07:50:00,244.51,244.55,244.46,244.55,1352800003.0
2007-06-18 07:55:00,244.55,244.6,244.52,244.54,3026600002.0
2007-06-18 08:00:00,244.55,244.65,244.54,244.61,2879499991.0
2007-06-18 08:05:00,244.61,244.64,244.54,244.55,2334000002.0
2007-06-18 08:10:00,244.55,244.56,244.51,244.52,2523799994.0
2007-06-18 08:15:00,244.52,244.58,244.51,244.55,3116399994.0
2007-06-18 08:20:00,244.54,244.56,244.51,244.53,2073000008.0
2007-06-18 08:25:00,244.53,244.56,244.5,244.53,1839699997.0
2007-06-18 08:30:00,244.53,244.55,244.52,244.55,1171100014.0
2007-06-18 08:35:00,244.545,244.59,244.52,244.59,2012400012.0
2007-06-18 08:40:00,244.59,244.65,244.56,244.63,2339900005.0
2007-06-18 08:45:00,244.63,244.83,244.6,244.81,5107099991.0
2007-06-18 08:50:00,244.81,244.925,244.76,244.83,7048600004.0
2007-06-18 08:55:00,244.85,244.98,244.8,244.895,5962000009.0
2007-06-18 09:00:00,244.895,244.95,244.8,244.85,7918899961.0
2007-06-18 09:05:00,244.84,244.9,244.81,244.85,5681800014.0
2007-06-18 09:10:00,244.85,244.88,244.73,244.74,3333000001.0
2007-06-18 09:15:00,244.74,244.89,244.74,244.84,7382400009.0
2007-06-18 09:20:00,244.86,244.89,244.76,244.81,7330100006.0
2007-06-18 09:25:00,244.81,244.9,244.8,244.88,3122999999.0
2007-06-18 09:30:00,244.88,244.96,244.86,244.87,5201800008.0
2007-06-18 09:35:00,244.87,244.92,244.86,244.86,4010700007.0
2007-06-18 09:40:00,244.87,244.95,244.84,244.93,4211399984.0
2007-06-18 09:45:00,244.93,244.96,244.87,244.9,3321299994.0
2007-06-18 09:50:00,244.9,244.9,244.78,244.87,4417999993.0
2007-06-18 09:55:00,244.87,244.9,244.81,244.82,3923099997.0
2007-06-18 10:00:00,244.82,244.82,244.68,244.68,3469899994.0
2007-06-18 10:05:00,244.68,244.7,244.59,244.67,4516099990.0
2007-06-18 10:10:00,244.67,244.79,244.66,244.75,1656500004.0
2007-06-18 10:15:00,244.75,244.75,244.6,244.66,4142399993.0
2007-06-18 10:20:00,244.66,244.71,244.62,244.71,5349000005.0
2007-06-18 10:25:00,244.7,244.84,244.69,244.84,5988000001.0
2007-06-18 10:30:00,244.84,244.87,244.8,244.8,4026900014.0
2007-06-18 10:35:00,244.79,244.81,244.75,244.79,3346800018.0
2007-06-18 10:40:00,244.79,244.8,244.655,244.67,3009900003.0
2007-06-18 10:45:00,244.67,244.73,244.62,244.69,6350699987.0
2007-06-18 10:50:00,244.69,244.7,244.59,244.6,6021399979.0
2007-06-18 10:55:00,244.6,244.72,244.59,244.705,3217099993.0
2007-06-18 11:00:00,244.705,244.75,244.64,244.655,3462999988.0
2007-06-18 11:05:00,244.65,244.67,244.56,244.63,4591599990.0
2007-06-18 11:10:00,244.63,244.7,244.63,244.66,1940199994.0
2007-06-18 11:15:00,244.66,244.69,244.61,244.61,4066099992.0
2007-06-18 11:20:00,244.61,244.71,244.61,244.65,3141500003.0
2007-06-18 11:25:00,244.645,244.76,244.62,244.76,3960099991.0
2007-06-18 11:30:00,244.76,244.78,244.71,244.77,3097200023.0
2007-06-18 11:35:00,244.77,244.91,244.75,244.89,3474999998.0
2007-06-18 11:40:00,244.89,244.89,244.72,244.73,1495400001.0
2007-06-18 11:45:00,244.73,244.8,244.71,244.73,3219200003.0
2007-06-18 11:50:00,244.73,244.73,244.6,244.61,3057600012.0
2007-06-18 11:55:00,244.61,244.68,244.51,244.54,5974599997.0
2007-06-18 12:00:00,244.54,244.62,244.45,244.53,6013799993.0
2007-06-18 12:05:00,244.52,244.61,244.485,244.54,4580100007.0
2007-06-18 12:10:00,244.54,244.56,244.48,244.51,3357700001.0
2007-06-18 12:15:00,244.51,244.53,244.45,244.45,1402000002.0
2007-06-18 12:20:00,244.45,244.5,244.42,244.46,1277800004.0
2007-06-18 12:25:00,244.46,244.47,244.37,244.4,3650400006.0
2007-06-18 12:30:00,244.4,244.48,244.4,244.46,1982099996.0
2007-06-18 12:35:00,244.46,244.47,244.41,244.45,2938800000.0
2007-06-18 12:40:00,244.45,244.47,244.41,244.43,3073699983.0
2007-06-18 12:45:00,244.41,244.44,244.38,244.39,2916899983.0
2007-06-18 12:50:00,244.39,244.48,244.39,244.46,4706899981.0
2007-06-18 12:55:00,244.465,244.47,244.42,244.44,3341399996.0
2007-06-18 13:00:00,244.44,244.56,244.44,244.55,3213800000.0
2007-06-18 13:05:00,244.56,244.625,244.54,244.625,3082400005.0
2007-06-18 13:10:00,244.63,244.67,244.6,244.67,1790200001.0
2007-06-18 13:15:00,244.67,244.71,244.61,244.65,3888399997.0
2007-06-18 13:20:00,244.65,244.68,244.63,244.64,3295799996.0
2007-06-18 13:25:00,244.66,244.68,244.64,244.64,2146600001.0
2007-06-18 13:30:00,244.64,244.68,244.61,244.63,2403599990.0
2007-06-18 13:35:00,244.62,244.66,244.56,244.57,2088000002.0
2007-06-18 13:40:00,244.58,244.64,244.56,244.62,2299699992.0
2007-06-18 13:45:00,244.62,244.62,244.58,244.61,3478900000.0
2007-06-18 13:50:00,244.61,244.61,244.48,244.5,4178399999.0
2007-06-18 13:55:00,244.5,244.51,244.4,244.5,3406800003.0
2007-06-18 14:00:00,244.485,244.53,244.45,244.45,2907299994.0
2007-06-18 14:05:00,244.45,244.6,244.45,244.57,4304999993.0
2007-06-18 14:10:00,244.57,244.65,244.56,244.62,3195999995.0
2007-06-18 14:15:00,244.62,244.705,244.6,244.705,3823200004.0
2007-06-18 14:20:00,244.705,244.75,244.645,244.67,6030499991.0
2007-06-18 14:25:00,244.67,244.72,244.62,244.71,4064900015.0
2007-06-18 14:30:00,244.7,244.815,244.68,244.81,4415000004.0
2007-06-18 14:35:00,244.81,244.83,244.75,244.815,4228600005.0
2007-06-18 14:40:00,244.815,244.845,244.8,244.82,2313299999.0
2007-06-18 14:45:00,244.82,244.84,244.72,244.785,5202699986.0
2007-06-18 14:50:00,244.79,244.82,244.75,244.77,3517500013.0
2007-06-18 14:55:00,244.78,244.83,244.65,244.66,7127100003.0
2007-06-18 15:00:00,244.65,244.79,244.64,244.77,4758299989.0
2007-06-18 15:05:00,244.77,244.81,244.735,244.805,1980899993.0
2007-06-18 15:10:00,244.805,244.81,244.63,244.68,3302999998.0
2007-06-18 15:15:00,244.69,244.71,244.63,244.68,7051599994.0
2007-06-18 15:20:00,244.68,244.77,244.65,244.77,5632000004.0
2007-06-18 15:25:00,244.77,244.78,244.71,244.72,3929599990.0
2007-06-18 15:30:00,244.72,244.82,244.67,244.79,4830299982.0
2007-06-18 15:35:00,244.8,244.86,244.73,244.83,6310399975.0
2007-06-18 15:40:00,244.82,244.86,244.76,244.77,3578199992.0
2007-06-18 15:45:00,244.78,244.81,244.76,244.77,2764499993.0
2007-06-18 15:50:00,244.77,244.77,244.72,244.75,5156199977.0
2007-06-18 15:55:00,244.75,244.77,244.675,244.73,6509299983.0
2007-06-18 16:00:00,244.73,244.77,244.67,244.75,6074199988.0
2007-06-18 16:05:00,244.75,244.78,244.7,244.76,4291999990.0
2007-06-18 16:10:00,244.76,244.81,244.72,244.76,5743299992.0
2007-06-18 16:15:00,244.75,244.78,244.68,244.7,5426200013.0
2007-06-18 16:20:00,244.7,244.79,244.68,244.775,5641599974.0
2007-06-18 16:25:00,244.775,244.8,244.72,244.785,3533299997.0
2007-06-18 16:30:00,244.8,244.85,244.78,244.84,3697599984.0
2007-06-18 16:35:00,244.84,244.84,244.78,244.82,4200300005.0
2007-06-18 16:40:00,244.81,244.85,244.77,244.83,5375900007.0
2007-06-18 16:45:00,244.82,244.905,244.8,244.88,3142800005.0
2007-06-18 16:50:00,244.875,244.88,244.77,244.82,5942700007.0
2007-06-18 16:55:00,244.84,244.94,244.8,244.89,4508799995.0
2007-06-18 17:00:00,244.9,244.94,244.88,244.92,4068899998.0
2007-06-18 17:05:00,244.92,244.94,244.87,244.9,3233000007.0
2007-06-18 17:10:00,244.9,244.97,244.89,244.95,3687599994.0
2007-06-18 17:15:00,244.95,245.03,244.94,244.99,5098700006.0
2007-06-18 17:20:00,245.0,245.04,244.99,244.99,3508300009.0
2007-06-18 17:25:00,244.99,245.03,244.94,245.0,4261400005.0
2007-06-18 17:30:00,245.0,245.04,244.98,245.01,6161199993.0
2007-06-18 17:35:00,245.02,245.18,245.01,245.16,6865900012.0
2007-06-18 17:40:00,245.16,245.2,245.14,245.17,3955299993.0
2007-06-18 17:45:00,245.17,245.17,245.085,245.14,3948900004.0
2007-06-18 17:50:00,245.14,245.14,245.1,245.11,4629999991.0
2007-06-18 17:55:00,245.11,245.13,245.1,245.11,2441700016.0
2007-06-18 18:00:00,245.1,245.12,245.06,245.09,2430900011.0
2007-06-18 18:05:00,245.1,245.13,245.03,245.11,2973200008.0
2007-06-18 18:10:00,245.1,245.14,245.08,245.08,1642800010.0
2007-06-18 18:15:00,245.08,245.14,245.08,245.14,3537499993.0
2007-06-18 18:20:00,245.14,245.16,245.11,245.14,2724199997.0
2007-06-18 18:25:00,245.14,245.2,245.12,245.12,2062299999.0
2007-06-18 18:30:00,245.13,245.17,245.12,245.14,2527499996.0
2007-06-18 18:35:00,245.17,245.24,245.14,245.23,927400002.0
2007-06-18 18:40:00,245.23,245.23,245.17,245.2,2533999998.0
2007-06-18 18:45:00,245.2,245.24,245.17,245.24,3823500013.0
2007-06-18 18:50:00,245.24,245.24,245.13,245.18,2139200008.0
2007-06-18 18:55:00,245.18,245.2,245.15,245.18,1574000005.0
2007-06-18 19:00:00,245.18,245.22,245.13,245.16,2365799994.0
2007-06-18 19:05:00,245.15,245.18,245.12,245.14,2177999992.0
2007-06-18 19:10:00,245.14,245.16,245.08,245.12,1743000003.0
2007-06-18 19:15:00,245.12,245.15,245.12,245.14,1360000001.0
2007-06-18 19:20:00,245.14,245.16,245.11,245.15,1046700005.0
2007-06-18 19:25:00,245.15,245.17,245.15,245.16,1006700000.0
2007-06-18 19:30:00,245.16,245.17,245.11,245.13,2786499997.0
2007-06-18 19:35:00,245.13,245.16,245.12,245.14,1891100005.0
2007-06-18 19:40:00,245.14,245.15,245.11,245.15,1052600001.0
2007-06-18 19:45:00,245.15,245.21,245.09,245.09,1571500002.0
2007-06-18 19:50:00,245.09,245.1,245.04,245.05,2797700011.0
2007-06-18 19:55:00,245.05,245.09,245.03,245.08,2464899997.0
2007-06-18 20:00:00,245.09,245.11,245.06,245.11,585299999.0
2007-06-18 20:05:00,245.11,245.13,245.07,245.11,1198200001.0
2007-06-18 20:10:00,245.11,245.14,245.08,245.1,1467700005.0
2007-06-18 20:15:00,245.1,245.14,245.06,245.08,1790799999.0
2007-06-18 20:20:00,245.07,245.11,245.07,245.09,930100002.0
2007-06-18 20:25:00,245.09,245.12,245.07,245.1,585299999.0
2007-06-18 20:30:00,245.11,245.18,245.08,245.17,1894700000.0
2007-06-18 20:35:00,245.16,245.16,245.12,245.15,1284500008.0
2007-06-18 20:40:00,245.14,245.19,245.14,245.17,1197499999.0
2007-06-18 20:45:00,245.19,245.2,245.11,245.11,2008900000.0
2007-06-18 20:50:00,245.12,245.19,245.1,245.15,2962299995.0
2007-06-18 20:55:00,245.15,245.18,245.115,245.16,4575399998.0
2007-06-18 21:00:00,245.16,245.17,245.1,245.11,3155400011.0
2007-06-18 21:05:00,245.11,245.18,245.11,245.17,1011999999.0
2007-06-18 21:10:00,245.17,245.19,245.13,245.14,894399999.0
2007-06-18 21:15:00,245.13,245.15,245.11,245.12,1844599990.0
2007-06-18 21:20:00,245.12,245.13,245.1,245.11,1621700002.0
2007-06-18 21:25:00,245.11,245.19,245.1,245.17,1565000002.0
2007-06-18 21:30:00,245.17,245.2,245.14,245.2,386700003.0
2007-06-18 21:35:00,245.2,245.2,245.14,245.15,843700000.0
2007-06-18 21:40:00,245.16,245.18,245.16,245.18,398400000.0
2007-06-18 21:45:00,245.18,245.19,245.13,245.17,1115600003.0
2007-06-18 21:50:00,245.17,245.18,245.14,245.17,652000002.0
2007-06-18 21:55:00,245.17,245.2,245.15,245.18,1048899999.0
2007-06-18 22:00:00,245.18,245.2,245.15,245.16,828700000.0
2007-06-18 22:05:00,245.16,245.19,245.15,245.17,1151200006.0
2007-06-18 22:10:00,245.17,245.19,245.13,245.16,482400000.0
2007-06-18 22:15:00,245.16,245.2,245.15,245.17,541400001.0
2007-06-18 22:20:00,245.17,245.255,245.17,245.24,1155099997.0
2007-06-18 22:25:00,245.24,245.25,245.205,245.24,537700000.0
2007-06-18 22:30:00,245.24,245.29,245.23,245.26,758700000.0
2007-06-18 22:35:00,245.26,245.3,245.21,245.255,1882699997.0
2007-06-18 22:40:00,245.27,245.34,245.265,245.31,1352900005.0
2007-06-18 22:45:00,245.3,245.51,245.29,245.41,1952300004.0
2007-06-18 22:50:00,245.41,245.43,245.31,245.37,2050600001.0
2007-06-18 22:55:00,245.37,245.39,245.19,245.28,1287000002.0
2007-06-18 23:00:00,245.28,245.29,245.22,245.23,420500000.0
2007-06-18 23:05:00,245.23,245.26,245.2,245.24,337200000.0
2007-06-18 23:10:00,245.24,245.25,245.17,245.195,675900000.0
2007-06-18 23:15:00,245.195,245.21,245.17,245.21,334899998.0
2007-06-18 23:20:00,245.18,245.22,245.133,245.16,521699998.0
2007-06-18 23:25:00,245.19,245.2,245.13,245.15,254700001.0
2007-06-18 23:30:00,245.15,245.17,245.14,245.15,277400000.0
2007-06-18 23:35:00,245.15,245.2,245.14,245.2,193699999.0
2007-06-18 23:40:00,245.2,245.205,245.15,245.17,2983899998.0
2007-06-18 23:45:00,245.2,245.23,245.19,245.19,235500000.0
2007-06-18 23:50:00,245.19,245.19,245.15,245.17,575000000.0
2007-06-18 23:55:00,245.17,245.17,245.1,245.17,780099999.0
2007-06-19 00:00:00,245.18,245.28,245.18,245.27,383100000.0
2007-06-19 00:05:00,245.27,245.27,245.21,245.25,227562500.0
2007-06-19 00:10:00,245.25,245.269,245.22,245.25,613425003.0
2007-06-19 00:15:00,245.25,245.25,245.25,245.25,80962500.0
2007-06-19 00:20:00,245.25,245.39,245.215,245.34,980587499.0
2007-06-19 00:25:00,245.35,245.41,245.34,245.395,863550002.0
2007-06-19 00:30:00,245.395,245.415,245.38,245.4,201099998.0
2007-06-19 00:35:00,245.4,245.42,245.35,245.355,358700000.0
2007-06-19 00:40:00,245.37,245.37,245.328,245.33,661800007.0
2007-06-19 00:45:00,245.33,245.395,245.28,245.31,694799999.0
2007-06-19 00:50:00,245.32,245.33,245.24,245.295,701200001.0
2007-06-19 00:55:00,245.31,245.35,245.25,245.35,479899999.0
2007-06-19 01:00:00,245.35,245.39,245.32,245.35,825699999.0
2007-06-19 01:05:00,245.34,245.365,245.32,245.35,474599999.0
2007-06-19 01:10:00,245.36,245.43,245.35,245.42,721900000.0
2007-06-19 01:15:00,245.43,245.43,245.365,245.395,658800000.0
2007-06-19 01:20:00,245.39,245.44,245.36,245.44,462500000.0
2007-06-19 01:25:00,245.44,245.47,245.41,245.44,644800001.0
2007-06-19 01:30:00,245.44,245.46,245.4,245.44,869000000.0
2007-06-19 01:35:00,245.44,245.44,245.361,245.415,328000000.0
2007-06-19 01:40:00,245.415,245.45,245.395,245.4,895000003.0
2007-06-19 01:45:00,245.4,245.4,245.32,245.33,699800000.0
2007-06-19 01:50:00,245.33,245.34,245.3,245.31,695599999.0
2007-06-19 01:55:00,245.33,245.33,245.24,245.24,1021299999.0
2007-06-19 02:00:00,245.24,245.3,245.2,245.27,462400000.0
2007-06-19 02:05:00,245.28,245.28,245.15,245.16,1559099997.0
2007-06-19 02:10:00,245.16,245.335,245.15,245.28,1656100007.0
2007-06-19 02:15:00,245.28,245.32,245.225,245.24,1563199998.0
2007-06-19 02:20:00,245.25,245.27,245.23,245.27,1240100000.0
2007-06-19 02:25:00,245.27,245.31,245.25,245.28,1286500002.0
2007-06-19 02:30:00,245.28,245.29,245.227,245.227,301000000.0
2007-06-19 02:35:00,245.29,245.32,245.25,245.26,470700001.0
2007-06-19 02:40:00,245.27,245.305,245.25,245.285,1605500000.0
2007-06-19 02:45:00,245.29,245.44,245.27,245.4,1288799998.0
2007-06-19 02:50:00,245.4,245.445,245.35,245.425,2827400002.0
2007-06-19 02:55:00,245.425,245.44,245.29,245.31,2515799996.0
2007-06-19 03:00:00,245.32,245.36,245.29,245.29,1323099996.0
2007-06-19 03:05:00,245.29,245.34,245.27,245.32,918500001.0
2007-06-19 03:10:00,245.32,245.345,245.3,245.345,630999999.0
2007-06-19 03:15:00,245.36,245.39,245.33,245.38,2133399996.0
2007-06-19 03:20:00,245.38,245.385,245.32,245.34,698800001.0
2007-06-19 03:25:00,245.34,245.36,245.29,245.31,1958100003.0
2007-06-19 03:30:00,245.31,245.31,245.25,245.29,1058900004.0
2007-06-19 03:35:00,245.285,245.35,245.27,245.275,2222199993.0
2007-06-19 03:40:00,245.28,245.3,245.19,245.19,2114900002.0
2007-06-19 03:45:00,245.2,245.22,245.17,245.18,2719500000.0
2007-06-19 03:50:00,245.19,245.375,245.18,245.31,1923100011.0
2007-06-19 03:55:00,245.31,245.31,245.22,245.27,1721200006.0
2007-06-19 04:00:00,245.28,245.325,245.26,245.325,1051800006.0
2007-06-19 04:05:00,245.315,245.32,245.29,245.31,747300000.0
2007-06-19 04:10:00,245.31,245.33,245.29,245.29,522600006.0
2007-06-19 04:15:00,245.29,245.29,245.15,245.19,1946900002.0
2007-06-19 04:20:00,245.21,245.31,245.19,245.28,1915199993.0
2007-06-19 04:25:00,245.28,245.32,245.27,245.27,1247900001.0
2007-06-19 04:30:00,245.27,245.34,245.27,245.28,1849599993.0
2007-06-19 04:35:00,245.28,245.36,245.28,245.34,1073200000.0
2007-06-19 04:40:00,245.34,245.345,245.278,245.315,355400002.0
2007-06-19 04:45:00,245.32,245.34,245.315,245.32,526400000.0
2007-06-19 04:50:00,245.32,245.33,245.3,245.32,623900000.0
2007-06-19 04:55:00,245.31,245.32,245.295,245.32,319699999.0
2007-06-19 05:00:00,245.31,245.33,245.268,245.325,415299999.0
2007-06-19 05:05:00,245.32,245.37,245.32,245.35,591299999.0
2007-06-19 05:10:00,245.35,245.365,245.315,245.34,292100000.0
2007-06-19 05:15:00,245.34,245.38,245.33,245.38,1529900000.0
2007-06-19 05:20:00,245.38,245.4,245.355,245.38,1060199998.0
2007-06-19 05:25:00,245.375,245.42,245.35,245.36,1104999994.0
2007-06-19 05:30:00,245.36,245.44,245.34,245.34,1129400000.0
2007-06-19 05:35:00,245.35,245.35,245.29,245.33,537600002.0
2007-06-19 05:40:00,245.33,245.33,245.31,245.33,572099999.0
2007-06-19 05:45:00,245.31,245.32,245.28,245.29,509799999.0
2007-06-19 05:50:00,245.29,245.32,245.244,245.32,808900001.0
2007-06-19 05:55:00,245.32,245.32,245.255,245.28,679800001.0
2007-06-19 06:00:00,245.28,245.28,245.245,245.25,1066600001.0
2007-06-19 06:05:00,245.25,245.31,245.23,245.24,1489200000.0
2007-06-19 06:10:00,245.24,245.32,245.205,245.23,1906300003.0
2007-06-19 06:15:00,245.23,245.315,245.215,245.29,1148599998.0
2007-06-19 06:20:00,245.29,245.31,245.25,245.25,1318100002.0
2007-06-19 06:25:00,245.25,245.27,245.205,245.215,1505200009.0
2007-06-19 06:30:00,245.22,245.27,245.22,245.245,553200001.0
2007-06-19 06:35:00,245.24,245.29,245.19,245.25,1208100002.0
2007-06-19 06:40:00,245.25,245.26,245.23,245.25,602100003.0
2007-06-19 06:45:00,245.255,245.26,245.19,245.2,1678400003.0
2007-06-19 06:50:00,245.2,245.25,245.19,245.25,797999996.0
2007-06-19 06:55:00,245.245,245.245,245.2,245.22,342600000.0
2007-06-19 07:00:00,245.22,245.24,245.19,245.24,2016400000.0
2007-06-19 07:05:00,245.24,245.28,245.23,245.23,1849999999.0
2007-06-19 07:10:00,245.23,245.27,245.2,245.26,1708199998.0
2007-06-19 07:15:00,245.26,245.32,245.25,245.3,1765700006.0
2007-06-19 07:20:00,245.295,245.295,245.205,245.23,978100000.0
2007-06-19 07:25:00,245.225,245.25,245.18,245.22,1997999989.0
2007-06-19 07:30:00,245.225,245.235,245.16,245.2,844300000.0
2007-06-19 07:35:00,245.2,245.27,245.18,245.26,1061100001.0
2007-06-19 07:40:00,245.25,245.3,245.21,245.3,1407599997.0
2007-06-19 07:45:00,245.3,245.32,245.285,245.32,875299999.0
2007-06-19 07:50:00,245.32,245.41,245.3,245.39,2797599995.0
2007-06-19 07:55:00,245.39,245.47,245.36,245.47,3813699999.0
2007-06-19 08:00:00,245.47,245.49,245.23,245.295,4233899995.0
2007-06-19 08:05:00,245.3,245.34,245.26,245.27,3091499995.0
2007-06-19 08:10:00,245.28,245.41,245.27,245.305,3798699979.0
2007-06-19 08:15:00,245.31,245.315,245.24,245.27,5464599999.0
2007-06-19 08:20:00,245.28,245.295,245.24,245.275,4023600008.0
2007-06-19 08:25:00,245.275,245.33,245.25,245.28,2923500002.0
2007-06-19 08:30:00,245.28,245.31,245.22,245.23,3075700000.0
2007-06-19 08:35:00,245.225,245.28,245.195,245.25,4103200005.0
2007-06-19 08:40:00,245.25,245.33,245.24,245.29,2634500008.0
2007-06-19 08:45:00,245.29,245.345,245.22,245.275,3025800007.0
2007-06-19 08:50:00,245.28,245.31,245.21,245.26,2610000006.0
2007-06-19 08:55:00,245.26,245.32,245.24,245.29,4011899998.0
2007-06-19 09:00:00,245.29,245.31,245.23,245.23,3486900028.0
2007-06-19 09:05:00,245.23,245.25,245.135,245.23,4044099998.0
2007-06-19 09:10:00,245.24,245.25,245.13,245.18,2703399998.0
2007-06-19 09:15:00,245.18,245.33,245.13,245.33,5716900000.0
2007-06-19 09:20:00,245.33,245.42,245.33,245.34,4795000001.0
2007-06-19 09:25:00,245.34,245.38,245.32,245.35,3378600004.0
2007-06-19 09:30:00,245.35,245.38,245.28,245.31,3943899991.0
2007-06-19 09:35:00,245.3,245.33,245.25,245.32,4171099999.0
2007-06-19 09:40:00,245.32,245.34,245.245,245.29,2937500006.0
2007-06-19 09:45:00,245.29,245.36,245.27,245.36,3762800001.0
2007-06-19 09:50:00,245.36,245.38,245.28,245.31,4562899994.0
2007-06-19 09:55:00,245.31,245.35,245.27,245.31,3376400006.0
2007-06-19 10:00:00,245.31,245.34,245.23,245.24,2790000000.0
2007-06-19 10:05:00,245.24,245.3,245.23,245.29,2330899999.0
2007-06-19 10:10:00,245.275,245.3,245.23,245.27,2418499997.0
2007-06-19 10:15:00,245.27,245.34,245.25,245.34,2364299991.0
2007-06-19 10:20:00,245.35,245.36,245.31,245.34,3462599999.0
2007-06-19 10:25:00,245.335,245.36,245.31,245.32,1560100003.0
2007-06-19 10:30:00,245.32,245.34,245.29,245.31,2825399999.0
2007-06-19 10:35:00,245.31,245.33,245.17,245.18,5557099982.0
2007-06-19 10:40:00,245.18,245.2,245.12,245.16,4843300002.0
2007-06-19 10:45:00,245.17,245.2,245.09,245.14,8404899976.0
2007-06-19 10:50:00,245.14,245.2,245.1,245.18,6155200018.0
2007-06-19 10:55:00,245.19,245.19,245.12,245.15,4563599990.0
2007-06-19 11:00:00,245.15,245.2,245.06,245.13,7223599988.0
2007-06-19 11:05:00,245.13,245.22,245.11,245.22,3332500000.0
2007-06-19 11:10:00,245.22,245.35,245.22,245.29,5104199998.0
2007-06-19 11:15:00,245.29,245.31,245.24,245.285,2818400003.0
2007-06-19 11:20:00,245.285,245.34,245.28,245.34,3679900001.0
2007-06-19 11:25:00,245.335,245.38,245.28,245.28,3432600010.0
2007-06-19 11:30:00,245.29,245.34,245.25,245.33,3943500007.0
2007-06-19 11:35:00,245.33,245.37,245.27,245.325,4542100010.0
2007-06-19 11:40:00,245.325,245.345,245.3,245.31,3519000003.0
2007-06-19 11:45:00,245.31,245.34,245.28,245.3,1619800004.0
2007-06-19 11:50:00,245.3,245.32,245.27,245.31,482700001.0
2007-06-19 11:55:00,245.31,245.335,245.28,245.31,1499599991.0
2007-06-19 12:00:00,245.31,245.33,245.28,245.31,1534300000.0
2007-06-19 12:05:00,245.31,245.36,245.3,245.31,2246099997.0
2007-06-19 12:10:00,245.31,245.41,245.31,245.35,1990599998.0
2007-06-19 12:15:00,245.35,245.42,245.315,245.39,4418100001.0
2007-06-19 12:20:00,245.39,245.44,245.37,245.44,3190999991.0
2007-06-19 12:25:00,245.44,245.51,245.39,245.46,4045699999.0
2007-06-19 12:30:00,245.46,245.49,245.4,245.44,2941899999.0
2007-06-19 12:35:00,245.44,245.54,245.44,245.51,2622000000.0
2007-06-19 12:40:00,245.51,245.53,245.37,245.39,4211799999.0
2007-06-19 12:45:00,245.39,245.42,245.38,245.42,3055900011.0
2007-06-19 12:50:00,245.42,245.42,245.35,245.35,2468999993.0
2007-06-19 12:55:00,245.35,245.36,245.295,245.33,5838000015.0
2007-06-19 13:00:00,245.32,245.34,245.26,245.33,5523399994.0
2007-06-19 13:05:00,245.33,245.35,245.24,245.27,3958999985.0
2007-06-19 13:10:00,245.27,245.32,245.245,245.315,3416900004.0
2007-06-19 13:15:00,245.32,245.465,245.26,245.4,8109400003.0
2007-06-19 13:20:00,245.4,245.45,245.28,245.31,4381099994.0
2007-06-19 13:25:00,245.3,245.38,245.28,245.285,5953600004.0
2007-06-19 13:30:00,245.28,245.4,245.27,245.36,3843900002.0
2007-06-19 13:35:00,245.37,245.39,245.31,245.36,4340600018.0
2007-06-19 13:40:00,245.36,245.41,245.31,245.38,3738099995.0
2007-06-19 13:45:00,245.39,245.42,245.34,245.42,3212300000.0
2007-06-19 13:50:00,245.42,245.43,245.34,245.34,3801300006.0
2007-06-19 13:55:00,245.34,245.41,245.31,245.4,3956799989.0
2007-06-19 14:00:00,245.4,245.46,245.31,245.385,5711299989.0
2007-06-19 14:05:00,245.39,245.39,245.33,245.34,4525300009.0
2007-06-19 14:10:00,245.34,245.38,245.23,245.25,3717599996.0
2007-06-19 14:15:00,245.26,245.27,245.15,245.22,6801800007.0
2007-06-19 14:20:00,245.22,245.28,245.17,245.23,5943499994.0
2007-06-19 14:25:00,245.22,245.29,245.18,245.19,4377399994.0
2007-06-19 14:30:00,245.18,245.36,245.18,245.33,7469500012.0
2007-06-19 14:35:00,245.35,245.36,245.28,245.29,6049700006.0
2007-06-19 14:40:00,245.29,245.35,245.26,245.27,6455099989.0
2007-06-19 14:45:00,245.27,245.29,245.22,245.26,5716700003.0
2007-06-19 14:50:00,245.27,245.31,245.26,245.29,3806900017.0
2007-06-19 14:55:00,245.29,245.37,245.245,245.355,6375000011.0
2007-06-19 15:00:00,245.35,245.37,245.315,245.33,4513600003.0
2007-06-19 15:05:00,245.33,245.33,245.27,245.31,5959600005.0
2007-06-19 15:10:00,245.31,245.4,245.3,245.34,4297099996.0
2007-06-19 15:15:00,245.35,245.42,245.3,245.32,5497700000.0
2007-06-19 15:20:00,245.31,245.36,245.285,245.3,3661300002.0
2007-06-19 15:25:00,245.3,245.34,245.185,245.185,6899999994.0
2007-06-19 15:30:00,245.22,245.27,245.17,245.235,7291299976.0
2007-06-19 15:35:00,245.24,245.3,245.2,245.24,3940699988.0
2007-06-19 15:40:00,245.24,245.25,245.21,245.23,3539699996.0
2007-06-19 15:45:00,245.23,245.23,245.11,245.13,5245800032.0
2007-06-19 15:50:00,245.13,245.15,245.08,245.12,5152299994.0
2007-06-19 15:55:00,245.12,245.19,245.12,245.17,3604399996.0
2007-06-19 16:00:00,245.17,245.3,245.17,245.29,8881299983.0
2007-06-19 16:05:00,245.28,245.32,245.145,245.17,6912000007.0
2007-06-19 16:10:00,245.17,245.23,245.16,245.2,7699899982.0
2007-06-19 16:15:00,245.19,245.23,245.17,245.19,6934300014.0
2007-06-19 16:20:00,245.195,245.27,245.17,245.26,3869900013.0
2007-06-19 16:25:00,245.26,245.26,245.16,245.19,5172499998.0
2007-06-19 16:30:00,245.19,245.29,245.19,245.24,3794999991.0
2007-06-19 16:35:00,245.23,245.28,245.22,245.27,4435400004.0
2007-06-19 16:40:00,245.26,245.38,245.24,245.37,6313199984.0
2007-06-19 16:45:00,245.38,245.38,245.32,245.36,5151199977.0
2007-06-19 16:50:00,245.36,245.37,245.28,245.335,5353100005.0
2007-06-19 16:55:00,245.33,245.38,245.16,245.17,7093399984.0
2007-06-19 17:00:00,245.18,245.3,245.17,245.3,5405499999.0
2007-06-19 17:05:00,245.3,245.35,245.3,245.35,3164599999.0
2007-06-19 17:10:00,245.35,245.39,245.28,245.39,3263199996.0
2007-06-19 17:15:00,245.39,245.41,245.33,245.36,4773699988.0
2007-06-19 17:20:00,245.36,245.4,245.35,245.38,5870600011.0
2007-06-19 17:25:00,245.39,245.45,245.34,245.4,6112200004.0
2007-06-19 17:30:00,245.4,245.41,245.31,245.38,5828900000.0
2007-06-19 17:35:00,245.38,245.4,245.35,245.39,4352499998.0
2007-06-19 17:40:00,245.39,245.39,245.32,245.32,2322199993.0
2007-06-19 17:45:00,245.33,245.34,245.28,245.33,2136499989.0
2007-06-19 17:50:00,245.33,245.43,245.31,245.39,3031199992.0
2007-06-19 17:55:00,245.39,245.4,245.32,245.33,2008200004.0
2007-06-19 18:00:00,245.335,245.39,245.32,245.35,4575699999.0
2007-06-19 18:05:00,245.35,245.41,245.33,245.37,5128700013.0
2007-06-19 18:10:00,245.37,245.5,245.37,245.48,4494100009.0
2007-06-19 18:15:00,245.48,245.51,245.39,245.43,4374100003.0
2007-06-19 18:20:00,245.43,245.51,245.39,245.47,6246699988.0
2007-06-19 18:25:00,245.47,245.51,245.45,245.46,2534400009.0
2007-06-19 18:30:00,245.46,245.47,245.4,245.4,2432400003.0
2007-06-19 18:35:00,245.4,245.48,245.4,245.48,2100600003.0
2007-06-19 18:40:00,245.49,245.49,245.46,245.46,2360900007.0
2007-06-19 18:45:00,245.46,245.47,245.4,245.41,732400000.0
2007-06-19 18:50:00,245.41,245.41,245.35,245.4,2244600003.0
2007-06-19 18:55:00,245.4,245.4,245.37,245.39,2108299999.0
2007-06-19 19:00:00,245.39,245.43,245.35,245.4,2288899988.0
2007-06-19 19:05:00,245.4,245.44,245.38,245.39,4000400013.0
2007-06-19 19:10:00,245.4,245.4,245.33,245.35,1463900001.0
2007-06-19 19:15:00,245.35,245.39,245.33,245.35,1115300003.0
2007-06-19 19:20:00,245.35,245.38,245.31,245.33,2498300002.0
2007-06-19 19:25:00,245.33,245.37,245.3,245.32,1482499999.0
2007-06-19 19:30:00,245.32,245.33,245.25,245.28,1441599997.0
2007-06-19 19:35:00,245.28,245.28,245.2,245.25,1689699995.0
2007-06-19 19:40:00,245.25,245.285,245.22,245.27,876700000.0
2007-06-19 19:45:00,245.28,245.34,245.25,245.28,1640300002.0
2007-06-19 19:50:00,245.28,245.29,245.25,245.25,1358000005.0
2007-06-19 19:55:00,245.27,245.34,245.25,245.28,2719499991.0
2007-06-19 20:00:00,245.29,245.3,245.22,245.24,2076000003.0
2007-06-19 20:05:00,245.23,245.32,245.225,245.27,2055599998.0
2007-06-19 20:10:00,245.26,245.32,245.22,245.31,3338199999.0
2007-06-19 20:15:00,245.32,245.34,245.23,245.28,2572800009.0
2007-06-19 20:20:00,245.29,245.29,245.23,245.26,2172299997.0
2007-06-19 20:25:00,245.27,245.28,245.25,245.28,897699997.0
2007-06-19 20:30:00,245.28,245.29,245.23,245.25,2576899998.0
2007-06-19 20:35:00,245.25,245.28,245.23,245.24,1419800004.0
2007-06-19 20:40:00,245.24,245.32,245.24,245.28,3089899992.0
2007-06-19 20:45:00,245.29,245.32,245.275,245.3,1051500002.0
2007-06-19 20:50:00,245.31,245.35,245.3,245.35,1417400002.0
2007-06-19 20:55:00,245.35,245.37,245.33,245.35,1942799995.0
2007-06-19 21:00:00,245.34,245.38,245.3,245.35,2093699997.0
2007-06-19 21:05:00,245.35,245.36,245.29,245.305,2446800009.0
2007-06-19 21:10:00,245.305,245.305,245.29,245.29,1017300002.0
2007-06-19 21:15:00,245.29,245.33,245.29,245.3,517800001.0
2007-06-19 21:20:00,245.3,245.32,245.27,245.285,2132000002.0
2007-06-19 21:25:00,245.285,245.34,245.28,245.32,1669799990.0
2007-06-19 21:30:00,245.32,245.32,245.26,245.29,1861999995.0
2007-06-19 21:35:00,245.29,245.32,245.27,245.305,831199998.0
2007-06-19 21:40:00,245.31,245.31,245.28,245.3,461000003.0
2007-06-19 21:45:00,245.3,245.3,245.27,245.28,1263699998.0
2007-06-19 21:50:00,245.28,245.31,245.27,245.29,2156000001.0
2007-06-19 21:55:00,245.29,245.3,245.23,245.27,1176499999.0
2007-06-19 22:00:00,245.28,245.32,245.26,245.27,565300000.0
2007-06-19 22:05:00,245.27,245.3,245.255,245.255,389900000.0
2007-06-19 22:10:00,245.255,245.28,245.24,245.28,264099999.0
2007-06-19 22:15:00,245.28,245.31,245.26,245.265,662100000.0
2007-06-19 22:20:00,245.265,245.32,245.265,245.31,563500000.0
2007-06-19 22:25:00,245.31,245.31,245.25,245.255,299800000.0
2007-06-19 22:30:00,245.27,245.28,245.255,245.26,224000000.0
2007-06-19 22:35:00,245.26,245.28,245.25,245.27,401300000.0
2007-06-19 22:40:00,245.27,245.29,245.213,245.29,250700000.0
2007-06-19 22:45:00,245.29,245.293,245.258,245.29,235600001.0
2007-06-19 22:50:00,245.28,245.3,245.26,245.275,855699999.0
2007-06-19 22:55:00,245.275,245.34,245.26,245.32,1059699995.0
2007-06-19 23:00:00,245.31,245.35,245.26,245.29,548400000.0
2007-06-19 23:05:00,245.29,245.29,245.24,245.25,265200000.0
2007-06-19 23:10:00,245.25,245.29,245.24,245.29,239600000.0
2007-06-19 23:15:00,245.29,245.31,245.23,245.24,424800002.0
2007-06-19 23:20:00,245.24,245.28,245.235,245.24,273600000.0
2007-06-19 23:25:00,245.24,245.33,245.24,245.28,730600000.0
2007-06-19 23:30:00,245.28,245.285,245.245,245.28,284400000.0
2007-06-19 23:35:00,245.29,245.29,245.229,245.285,454800000.0
2007-06-19 23:40:00,245.25,245.295,245.25,245.29,247500000.0
2007-06-19 23:45:00,245.29,245.35,245.26,245.26,533899998.0
2007-06-19 23:50:00,245.255,245.27,245.23,245.245,351500000.0
2007-06-19 23:55:00,245.26,245.3,245.24,245.3,350700000.0
2007-06-20 00:00:00,245.3,245.32,245.26,245.28,334600000.0
2007-06-20 00:05:00,245.27,245.34,245.27,245.3,372700000.0
2007-06-20 00:10:00,245.31,245.32,245.28,245.3,254600000.0
2007-06-20 00:15:00,245.3,245.335,245.28,245.3,500100000.0
2007-06-20 00:20:00,245.31,245.355,245.27,245.32,456099996.0
2007-06-20 00:25:00,245.3,245.33,245.28,245.3,520099998.0
2007-06-20 00:30:00,245.31,245.335,245.29,245.3,753199996.0
2007-06-20 00:35:00,245.297,245.31,245.27,245.29,593200000.0
2007-06-20 00:40:00,245.29,245.3,245.255,245.29,877400002.0
2007-06-20 00:45:00,245.29,245.32,245.28,245.295,515100002.0
2007-06-20 00:50:00,245.295,245.35,245.27,245.28,979499999.0
2007-06-20 00:55:00,245.285,245.33,245.27,245.29,706199997.0
2007-06-20 01:00:00,245.28,245.31,245.22,245.255,808900000.0
2007-06-20 01:05:00,245.26,245.28,245.2,245.27,1497199995.0
2007-06-20 01:10:00,245.27,245.29,245.23,245.23,609400000.0
2007-06-20 01:15:00,245.214,245.23,245.178,245.188,672500002.0
2007-06-20 01:20:00,245.183,245.25,245.152,245.235,496400001.0
2007-06-20 01:25:00,245.235,245.235,245.151,245.192,387400001.0
2007-06-20 01:30:00,245.17,245.245,245.165,245.19,959600000.0
2007-06-20 01:35:00,245.19,245.19,245.155,245.17,844400000.0
2007-06-20 01:40:00,245.17,245.22,245.17,245.19,446300000.0
2007-06-20 01:45:00,245.2,245.22,245.175,245.21,585200000.0
2007-06-20 01:50:00,245.21,245.25,245.19,245.22,1859599994.0
2007-06-20 01:55:00,245.22,245.355,245.21,245.32,1838400000.0
2007-06-20 02:00:00,245.31,245.365,245.24,245.365,3241000001.0
2007-06-20 02:05:00,245.365,245.47,245.35,245.37,2777400002.0
2007-06-20 02:10:00,245.37,245.375,245.275,245.31,1531200002.0
2007-06-20 02:15:00,245.31,245.33,245.26,245.28,1520699998.0
2007-06-20 02:20:00,245.28,245.31,245.17,245.22,1851899998.0
2007-06-20 02:25:00,245.23,245.25,245.18,245.23,1831200021.0
2007-06-20 02:30:00,245.235,245.27,245.23,245.27,1442700007.0
2007-06-20 02:35:00,245.265,245.32,245.26,245.3,636800003.0
2007-06-20 02:40:00,245.3,245.3,245.25,245.25,720900004.0
2007-06-20 02:45:00,245.25,245.29,245.24,245.275,510700003.0
2007-06-20 02:50:00,245.27,245.32,245.22,245.3,1440699995.0
2007-06-20 02:55:00,245.31,245.32,245.2,245.21,2520000004.0
2007-06-20 03:00:00,245.23,245.24,245.2,245.22,1113900000.0
2007-06-20 03:05:00,245.23,245.26,245.19,245.21,1230100002.0
2007-06-20 03:10:00,245.21,245.23,245.18,245.2,918300011.0
2007-06-20 03:15:00,245.2,245.21,245.18,245.18,447700000.0
2007-06-20 03:20:00,245.19,245.2,245.16,245.17,849500002.0
2007-06-20 03:25:00,245.17,245.17,245.12,245.135,1234300000.0
2007-06-20 03:30:00,245.13,245.2,245.1,245.195,1218999999.0
2007-06-20 03:35:00,245.195,245.24,245.18,245.2,1761499998.0
2007-06-20 03:40:00,245.2,245.26,245.175,245.25,1199300001.0
2007-06-20 03:45:00,245.245,245.3,245.22,245.26,2912100011.0
2007-06-20 03:50:00,245.26,245.28,245.17,245.19,2660100009.0
2007-06-20 03:55:00,245.19,245.24,245.15,245.22,1528299998.0
2007-06-20 04:00:00,245.213,245.23,245.164,245.2,365499999.0
2007-06-20 04:05:00,245.2,245.26,245.19,245.23,555700000.0
2007-06-20 04:10:00,245.24,245.26,245.14,245.19,1166700000.0
2007-06-20 04:15:00,245.18,245.23,245.16,245.16,2118000005.0
2007-06-20 04:20:00,245.16,245.24,245.09,245.23,2738900003.0
2007-06-20 04:25:00,245.23,245.3,245.185,245.195,1860199999.0
2007-06-20 04:30:00,245.195,245.21,245.15,245.17,1172600000.0
2007-06-20 04:35:00,245.175,245.21,245.15,245.17,573000000.0
2007-06-20 04:40:00,245.17,245.2,245.15,245.2,483599998.0
2007-06-20 04:45:00,245.19,245.24,245.17,245.21,856400000.0
2007-06-20 04:50:00,245.21,245.23,245.2,245.23,375600000.0
2007-06-20 04:55:00,245.25,245.25,245.162,245.225,1114499995.0
2007-06-20 05:00:00,245.23,245.28,245.2,245.22,686699999.0
2007-06-20 05:05:00,245.23,245.24,245.2,245.23,359400000.0
2007-06-20 05:10:00,245.23,245.24,245.16,245.19,1119200002.0
2007-06-20 05:15:00,245.185,245.21,245.17,245.195,391699999.0
2007-06-20 05:20:00,245.19,245.23,245.19,245.205,421000000.0
2007-06-20 05:25:00,245.205,245.21,245.166,245.2,313300000.0
2007-06-20 05:30:00,245.176,245.2,245.14,245.17,489100000.0
2007-06-20 05:35:00,245.17,245.24,245.16,245.19,1032699997.0
2007-06-20 05:40:00,245.195,245.21,245.12,245.15,744599995.0
2007-06-20 05:45:00,245.15,245.18,245.11,245.13,558800001.0
2007-06-20 05:50:00,245.13,245.16,245.07,245.14,474700000.0
2007-06-20 05:55:00,245.13,245.135,245.03,245.09,2324200007.0
2007-06-20 06:00:00,245.08,245.125,245.07,245.125,558900001.0
2007-06-20 06:05:00,245.125,245.125,245.05,245.08,1096499998.0
2007-06-20 06:10:00,245.08,245.11,245.06,245.09,882899999.0
2007-06-20 06:15:00,245.09,245.14,245.09,245.13,465299999.0
2007-06-20 06:20:00,245.13,245.14,245.078,245.14,326200000.0
2007-06-20 06:25:00,245.14,245.18,245.13,245.18,411300000.0
2007-06-20 06:30:00,245.18,245.18,245.14,245.16,562600000.0
2007-06-20 06:35:00,245.16,245.18,245.14,245.16,456800000.0
2007-06-20 06:40:00,245.17,245.2,245.148,245.16,1011400000.0
2007-06-20 06:45:00,245.17,245.19,245.099,245.155,886500000.0
2007-06-20 06:50:00,245.18,245.2,245.145,245.175,620500000.0
2007-06-20 06:55:00,245.175,245.255,245.17,245.23,1007100002.0
2007-06-20 07:00:00,245.23,245.27,245.23,245.24,692599998.0
2007-06-20 07:05:00,245.24,245.245,245.187,245.245,362000001.0
2007-06-20 07:10:00,245.245,245.265,245.2,245.22,1244099997.0
2007-06-20 07:15:00,245.22,245.24,245.19,245.2,970000000.0
2007-06-20 07:20:00,245.205,245.24,245.185,245.23,561800000.0
2007-06-20 07:25:00,245.24,245.275,245.23,245.27,795699998.0
2007-06-20 07:30:00,245.27,245.32,245.26,245.28,807600000.0
2007-06-20 07:35:00,245.28,245.33,245.265,245.32,725500000.0
2007-06-20 07:40:00,245.33,245.39,245.32,245.38,1583400002.0
2007-06-20 07:45:00,245.38,245.39,245.28,245.3,925299999.0
2007-06-20 07:50:00,245.3,245.3,245.22,245.28,2149500000.0
2007-06-20 07:55:00,245.275,245.28,245.18,245.2,1301400002.0
2007-06-20 08:00:00,245.2,245.23,245.095,245.135,3005200001.0
2007-06-20 08:05:00,245.135,245.2,245.125,245.18,2547399992.0
2007-06-20 08:10:00,245.18,245.18,245.04,245.09,3872200000.0
2007-06-20 08:15:00,245.09,245.09,244.95,245.045,4167800006.0
2007-06-20 08:20:00,245.05,245.08,245.0,245.02,3321300006.0
2007-06-20 08:25:00,245.02,245.09,244.96,245.07,2558400006.0
2007-06-20 08:30:00,245.07,245.2,245.05,245.17,3681200006.0
2007-06-20 08:35:00,245.165,245.2,245.145,245.16,3557400012.0
2007-06-20 08:40:00,245.17,245.18,245.085,245.1,2667800002.0
2007-06-20 08:45:00,245.1,245.13,244.99,245.01,2611500005.0
2007-06-20 08:50:00,245.01,245.125,244.95,245.105,5276000000.0
2007-06-20 08:55:00,245.1,245.125,245.025,245.04,3223300007.0
2007-06-20 09:00:00,245.04,245.15,245.015,245.11,5745699996.0
2007-06-20 09:05:00,245.11,245.13,245.01,245.04,3783099986.0
2007-06-20 09:10:00,245.03,245.045,244.92,244.92,4284899987.0
2007-06-20 09:15:00,244.92,244.95,244.69,244.73,6825099956.0
2007-06-20 09:20:00,244.73,244.85,244.72,244.82,3906300006.0
2007-06-20 09:25:00,244.82,244.85,244.75,244.77,5970999962.0
2007-06-20 09:30:00,244.77,245.03,244.77,244.99,7253799986.0
2007-06-20 09:35:00,244.99,245.08,244.99,245.04,3234999988.0
2007-06-20 09:40:00,245.04,245.265,245.04,245.17,4986099999.0
2007-06-20 09:45:00,245.17,245.17,245.01,245.02,5067800011.0
2007-06-20 09:50:00,245.01,245.17,245.0,245.13,2825300010.0
2007-06-20 09:55:00,245.13,245.28,245.125,245.21,6496400005.0
2007-06-20 10:00:00,245.22,245.245,245.155,245.17,2574500007.0
2007-06-20 10:05:00,245.17,245.245,245.145,245.145,5647199979.0
2007-06-20 10:10:00,245.145,245.25,245.145,245.21,3877100014.0
2007-06-20 10:15:00,245.21,245.24,245.2,245.23,2047799989.0
2007-06-20 10:20:00,245.24,245.24,245.18,245.22,2730399990.0
2007-06-20 10:25:00,245.22,245.28,245.16,245.17,4586500009.0
2007-06-20 10:30:00,245.16,245.78,245.16,245.68,6964550001.0
2007-06-20 10:35:00,245.675,245.71,245.63,245.64,5538900002.0
2007-06-20 10:40:00,245.69,245.69,245.51,245.515,8215100014.0
2007-06-20 10:45:00,245.515,245.6,245.47,245.55,8303300013.0
2007-06-20 10:50:00,245.55,245.68,245.54,245.61,6131100002.0
2007-06-20 10:55:00,245.61,245.64,245.51,245.52,5255800008.0
2007-06-20 11:00:00,245.52,245.59,245.5,245.56,5438200000.0
2007-06-20 11:05:00,245.56,245.62,245.54,245.6,7427600018.0
2007-06-20 11:10:00,245.59,245.6,245.55,245.58,4471200004.0
2007-06-20 11:15:00,245.58,245.62,245.52,245.55,5215300006.0
2007-06-20 11:20:00,245.55,245.61,245.52,245.61,4601875015.0
2007-06-20 11:25:00,245.61,245.62,245.56,245.6,2346825004.0
2007-06-20 11:30:00,245.6,245.72,245.57,245.72,3431100007.0
2007-06-20 11:35:00,245.72,245.77,245.64,245.68,6075400027.0
2007-06-20 11:40:00,245.68,245.77,245.63,245.755,4530199981.0
2007-06-20 11:45:00,245.755,245.85,245.755,245.78,4045200001.0
2007-06-20 11:50:00,245.78,245.84,245.71,245.815,5109999999.0
2007-06-20 11:55:00,245.81,245.9,245.77,245.9,5780099982.0
2007-06-20 12:00:00,245.89,245.99,245.89,245.91,8460474985.0
2007-06-20 12:05:00,245.91,245.98,245.91,245.91,6372199985.0
2007-06-20 12:10:00,245.915,245.97,245.83,245.84,5685000003.0
2007-06-20 12:15:00,245.85,245.92,245.85,245.92,1356937491.0
2007-06-20 12:20:00,245.92,245.93,245.84,245.92,4041462505.0
2007-06-20 12:25:00,245.92,246.12,245.92,246.04,4582412508.0
2007-06-20 12:30:00,246.04,246.17,246.04,246.1,4728394380.0
2007-06-20 12:35:00,246.1,246.12,246.05,246.1,3991700012.0
2007-06-20 12:40:00,246.1,246.13,246.065,246.08,2024500003.0
2007-06-20 12:45:00,246.08,246.15,246.07,246.12,3925200010.0
2007-06-20 12:50:00,246.12,246.14,246.08,246.08,2576099990.0
2007-06-20 12:55:00,246.1,246.11,246.02,246.1,2839200005.0
2007-06-20 13:00:00,246.1,246.17,246.04,246.07,4424600001.0
2007-06-20 13:05:00,246.07,246.11,246.05,246.1,2950700003.0
2007-06-20 13:10:00,246.1,246.13,246.08,246.11,1528199994.0
2007-06-20 13:15:00,246.11,246.12,246.05,246.05,1938700002.0
2007-06-20 13:20:00,246.05,246.08,246.0,246.05,3857050006.0
2007-06-20 13:25:00,246.05,246.11,246.01,246.08,4152100002.0
2007-06-20 13:30:00,246.12,246.14,246.065,246.1,4574500012.0
2007-06-20 13:35:00,246.1,246.16,246.08,246.14,3642400000.0
2007-06-20 13:40:00,246.14,246.18,246.08,246.11,3601499996.0
2007-06-20 13:45:00,246.1,246.17,246.09,246.11,3480699992.0
2007-06-20 13:50:00,246.11,246.15,246.09,246.12,4920899993.0
2007-06-20 13:55:00,246.12,246.13,246.05,246.12,4174299995.0
2007-06-20 14:00:00,246.12,246.17,246.11,246.12,846137499.0
2007-06-20 14:05:00,246.12,246.19,246.09,246.145,1702249994.0
2007-06-20 14:10:00,246.15,246.255,246.15,246.19,4951225010.0
2007-06-20 14:15:00,246.2,246.24,246.16,246.24,2317699996.0
2007-06-20 14:20:00,246.24,246.26,246.17,246.18,2970800001.0
2007-06-20 14:25:00,246.18,246.25,246.18,246.21,2474499998.0
2007-06-20 14:30:00,246.21,246.21,246.17,246.2,3309199994.0
2007-06-20 14:35:00,246.2,246.27,246.18,246.2,3369300000.0
2007-06-20 14:40:00,246.22,246.26,246.19,246.26,1379946405.0
2007-06-20 14:45:00,246.26,246.31,246.2,246.28,3966999989.0
2007-06-20 14:50:00,246.29,246.37,246.275,246.3,4442437505.0
2007-06-20 14:55:00,246.31,246.35,246.29,246.34,4680999995.0
2007-06-20 15:00:00,246.34,246.37,246.24,246.25,2302602205.0
2007-06-20 15:05:00,246.25,246.27,246.18,246.23,6266200009.0
2007-06-20 15:10:00,246.23,246.26,246.18,246.19,5338799997.0
2007-06-20 15:15:00,246.2,246.23,246.16,246.19,3267799999.0
2007-06-20 15:20:00,246.19,246.2,246.14,246.18,2807999992.0
2007-06-20 15:25:00,246.18,246.21,246.17,246.185,3202800002.0
2007-06-20 15:30:00,246.19,246.23,246.16,246.17,2357600004.0
2007-06-20 15:35:00,246.17,246.28,246.16,246.25,2888599995.0
2007-06-20 15:40:00,246.25,246.27,246.215,246.22,4038000000.0
2007-06-20 15:45:00,246.23,246.24,246.17,246.18,4861399995.0
2007-06-20 15:50:00,246.18,246.19,246.04,246.1,6646399999.0
2007-06-20 15:55:00,246.1,246.2,246.08,246.165,5056299999.0
2007-06-20 16:00:00,246.17,246.19,246.03,246.08,6953399996.0
2007-06-20 16:05:00,246.08,246.33,246.06,246.29,5928599978.0
2007-06-20 16:10:00,246.3,246.32,246.165,246.27,5676600003.0
2007-06-20 16:15:00,246.27,246.3,246.24,246.27,5594700004.0
2007-06-20 16:20:00,246.28,246.3,246.23,246.23,3283900000.0
2007-06-20 16:25:00,246.25,246.305,246.23,246.28,7954199997.0
2007-06-20 16:30:00,246.28,246.365,246.28,246.35,4532199990.0
2007-06-20 16:35:00,246.35,246.38,246.29,246.31,3149200003.0
2007-06-20 16:40:00,246.31,246.35,246.29,246.305,3292299998.0
2007-06-20 16:45:00,246.305,246.42,246.295,246.4,4822299996.0
2007-06-20 16:50:00,246.405,246.43,246.3,246.32,5144400005.0
2007-06-20 16:55:00,246.31,246.41,246.29,246.41,5766700010.0
2007-06-20 17:00:00,246.37,246.39,246.33,246.34,7737199989.0
2007-06-20 17:05:00,246.33,246.44,246.33,246.44,4093300001.0
2007-06-20 17:10:00,246.44,246.48,246.36,246.36,4690699990.0
2007-06-20 17:15:00,246.36,246.43,246.34,246.42,5504199980.0
2007-06-20 17:20:00,246.42,246.48,246.37,246.45,5291899995.0
2007-06-20 17:25:00,246.45,246.46,246.39,246.44,2442099991.0
2007-06-20 17:30:00,246.44,246.49,246.43,246.46,5091199992.0
2007-06-20 17:35:00,246.46,246.48,246.39,246.44,3612900000.0
2007-06-20 17:40:00,246.44,246.44,246.36,246.42,4215300011.0
2007-06-20 17:45:00,246.42,246.495,246.41,246.485,2763099994.0
2007-06-20 17:50:00,246.485,246.5,246.46,246.46,3427300006.0
2007-06-20 17:55:00,246.46,246.46,246.37,246.41,3363599988.0
2007-06-20 18:00:00,246.41,246.41,246.34,246.38,2434499997.0
2007-06-20 18:05:00,246.36,246.4,246.31,246.35,2179200002.0
2007-06-20 18:10:00,246.34,246.43,246.34,246.42,1874900000.0
2007-06-20 18:15:00,246.42,246.49,246.41,246.47,1555300000.0
2007-06-20 18:20:00,246.47,246.51,246.455,246.475,1886500002.0
2007-06-20 18:25:00,246.475,246.48,246.45,246.47,1682100000.0
2007-06-20 18:30:00,246.47,246.49,246.415,246.415,1182099999.0
2007-06-20 18:35:00,246.42,246.45,246.39,246.45,1038800001.0
2007-06-20 18:40:00,246.45,246.48,246.44,246.47,1360300002.0
2007-06-20 18:45:00,246.46,246.49,246.45,246.47,1254699996.0
2007-06-20 18:50:00,246.47,246.5,246.465,246.48,712300002.0
2007-06-20 18:55:00,246.48,246.57,246.48,246.55,956900001.0
2007-06-20 19:00:00,246.56,246.6,246.49,246.55,3382300009.0
2007-06-20 19:05:00,246.55,246.58,246.52,246.52,1514999997.0
2007-06-20 19:10:00,246.52,246.53,246.43,246.44,2561800001.0
2007-06-20 19:15:00,246.41,246.51,246.41,246.49,1843999998.0
2007-06-20 19:20:00,246.49,246.5,246.43,246.48,2134899999.0
2007-06-20 19:25:00,246.48,246.5,246.455,246.49,1079200006.0
2007-06-20 19:30:00,246.49,246.53,246.44,246.48,1906000001.0
2007-06-20 19:35:00,246.48,246.51,246.46,246.51,523300000.0
2007-06-20 19:40:00,246.49,246.49,246.46,246.47,842199999.0
2007-06-20 19:45:00,246.47,246.5,246.46,246.48,660500001.0
2007-06-20 19:50:00,246.48,246.55,246.48,246.53,787500000.0
2007-06-20 19:55:00,246.52,246.54,246.485,246.515,2252699997.0
2007-06-20 20:00:00,246.52,246.54,246.49,246.51,1412699998.0
2007-06-20 20:05:00,246.51,246.6,246.5,246.58,1722399998.0
2007-06-20 20:10:00,246.58,246.62,246.52,246.52,879599997.0
2007-06-20 20:15:00,246.52,246.57,246.5,246.54,1781400000.0
2007-06-20 20:20:00,246.53,246.58,246.45,246.55,2064000007.0
2007-06-20 20:25:00,246.55,246.55,246.48,246.52,1301599998.0
2007-06-20 20:30:00,246.52,246.55,246.5,246.53,2450300001.0
2007-06-20 20:35:00,246.53,246.55,246.46,246.46,904600000.0
2007-06-20 20:40:00,246.46,246.47,246.4,246.4,994100002.0
2007-06-20 20:45:00,246.42,246.48,246.41,246.45,948199996.0
2007-06-20 20:50:00,246.46,246.48,246.42,246.47,856100000.0
2007-06-20 20:55:00,246.47,246.49,246.42,246.46,2310399995.0
2007-06-20 21:00:00,246.48,246.49,246.37,246.39,1691600002.0
2007-06-20 21:05:00,246.39,246.45,246.34,246.43,1319100000.0
2007-06-20 21:10:00,246.43,246.5,246.41,246.43,1787299991.0
2007-06-20 21:15:00,246.43,246.48,246.42,246.48,643100003.0
2007-06-20 21:20:00,246.48,246.48,246.37,246.37,3372899997.0
2007-06-20 21:25:00,246.38,246.49,246.37,246.44,3915699989.0
2007-06-20 21:30:00,246.43,246.505,246.4,246.48,2255100001.0
2007-06-20 21:35:00,246.48,246.49,246.42,246.46,2619900001.0
2007-06-20 21:40:00,246.46,246.57,246.45,246.48,2442700004.0
2007-06-20 21:45:00,246.48,246.49,246.45,246.47,1264600000.0
2007-06-20 21:50:00,246.47,246.49,246.4,246.45,2513599996.0
2007-06-20 21:55:00,246.45,246.45,246.36,246.38,1486100004.0
2007-06-20 22:00:00,246.38,246.43,246.33,246.42,1992699995.0
2007-06-20 22:05:00,246.42,246.445,246.335,246.415,2090499995.0
2007-06-20 22:10:00,246.415,246.415,246.35,246.385,1788300002.0
2007-06-20 22:15:00,246.395,246.395,246.32,246.36,1275699996.0
2007-06-20 22:20:00,246.36,246.38,246.31,246.33,629200000.0
2007-06-20 22:25:00,246.325,246.35,246.27,246.31,883600001.0
2007-06-20 22:30:00,246.32,246.4,246.09,246.14,2448599998.0
2007-06-20 22:35:00,246.14,246.22,246.11,246.16,1018399999.0
2007-06-20 22:40:00,246.14,246.29,246.09,246.27,1058100000.0
2007-06-20 22:45:00,246.27,246.31,246.09,246.17,2818899994.0
2007-06-20 22:50:00,246.16,246.28,246.14,246.23,1605099999.0
2007-06-20 22:55:00,246.23,246.28,246.2,246.25,804099997.0
2007-06-20 23:00:00,246.26,246.26,246.06,246.07,798700000.0
2007-06-20 23:05:00,246.07,246.17,246.05,246.15,723800000.0
2007-06-20 23:10:00,246.17,246.17,246.06,246.115,702699997.0
2007-06-20 23:15:00,246.11,246.11,246.05,246.08,701700003.0
2007-06-20 23:20:00,246.08,246.09,246.015,246.03,492100000.0
2007-06-20 23:25:00,246.03,246.14,245.99,246.14,872099999.0
2007-06-20 23:30:00,246.11,246.14,246.01,246.01,1002499998.0
2007-06-20 23:35:00,246.0,246.06,246.0,246.06,278200000.0
2007-06-20 23:40:00,246.05,246.07,246.005,246.035,302200000.0
2007-06-20 23:45:00,246.045,246.11,246.0,246.11,386300000.0
2007-06-20 23:50:00,246.11,246.11,245.98,246.04,789800001.0
2007-06-20 23:55:00,246.04,246.15,246.04,246.07,1343000000.0
2007-06-21 00:00:00,246.07,246.08,246.03,246.045,787300000.0
2007-06-21 00:05:00,246.05,246.09,246.04,246.065,1107000003.0
2007-06-21 00:10:00,246.07,246.12,246.04,246.06,194000000.0
2007-06-21 00:15:00,246.06,246.08,246.033,246.052,736600001.0
2007-06-21 00:20:00,246.08,246.08,246.03,246.03,545199999.0
2007-06-21 00:25:00,246.03,246.04,246.01,246.04,493999997.0
2007-06-21 00:30:00,246.04,246.07,246.04,246.06,297000000.0
2007-06-21 00:35:00,246.05,246.05,246.01,246.02,169199999.0
2007-06-21 00:40:00,246.01,246.05,245.98,246.03,631300000.0
2007-06-21 00:45:00,246.025,246.035,245.96,246.015,361300000.0
2007-06-21 00:50:00,246.005,246.125,245.99,246.04,1074099996.0
2007-06-21 00:55:00,246.04,246.04,245.93,245.94,1143400000.0
2007-06-21 01:00:00,245.94,245.95,245.86,245.92,1477700003.0
2007-06-21 01:05:00,245.91,245.95,245.865,245.905,1229499999.0
2007-06-21 01:10:00,245.92,245.95,245.9,245.91,963199999.0
2007-06-21 01:15:00,245.91,245.97,245.91,245.96,219200000.0
2007-06-21 01:20:00,245.97,245.99,245.93,245.97,1256200000.0
2007-06-21 01:25:00,245.97,246.05,245.93,246.04,1468599992.0
2007-06-21 01:30:00,246.04,246.12,246.04,246.09,999399998.0
2007-06-21 01:35:00,246.09,246.16,246.08,246.145,694000001.0
2007-06-21 01:40:00,246.14,246.15,246.1,246.12,478400000.0
2007-06-21 01:45:00,246.12,246.13,246.08,246.11,884700000.0
2007-06-21 01:50:00,246.12,246.15,246.08,246.13,1181499999.0
2007-06-21 01:55:00,246.13,246.21,246.12,246.195,1932100001.0
2007-06-21 02:00:00,246.195,246.25,246.175,246.21,834699998.0
2007-06-21 02:05:00,246.21,246.27,246.19,246.235,1399599998.0
2007-06-21 02:10:00,246.23,246.245,246.2,246.2,1155800005.0
2007-06-21 02:15:00,246.22,246.315,246.215,246.315,2274999996.0
2007-06-21 02:20:00,246.315,246.34,246.24,246.25,1280600003.0
2007-06-21 02:25:00,246.25,246.26,246.13,246.15,2888999997.0
2007-06-21 02:30:00,246.17,246.2,246.115,246.18,1757500000.0
2007-06-21 02:35:00,246.18,246.21,246.13,246.15,2007200001.0
2007-06-21 02:40:00,246.15,246.17,246.105,246.115,1612900000.0
2007-06-21 02:45:00,246.115,246.12,246.05,246.085,1741999999.0
2007-06-21 02:50:00,246.085,246.13,246.07,246.12,1629899997.0
2007-06-21 02:55:00,246.12,246.14,246.07,246.13,2313900001.0
2007-06-21 03:00:00,246.12,246.15,246.1,246.105,1908799999.0
2007-06-21 03:05:00,246.1,246.115,246.06,246.08,1639699996.0
2007-06-21 03:10:00,246.09,246.13,246.08,246.11,660300005.0
2007-06-21 03:15:00,246.11,246.15,246.08,246.13,1651100001.0
2007-06-21 03:20:00,246.13,246.17,246.105,246.15,2020900002.0
2007-06-21 03:25:00,246.13,246.16,246.11,246.13,1676200003.0
2007-06-21 03:30:00,246.13,246.15,246.11,246.12,674300003.0
2007-06-21 03:35:00,246.11,246.21,246.11,246.185,1328799999.0
2007-06-21 03:40:00,246.185,246.205,246.13,246.18,1942700001.0
2007-06-21 03:45:00,246.18,246.2,246.175,246.2,333300000.0
2007-06-21 03:50:00,246.2,246.24,246.16,246.23,1675000007.0
2007-06-21 03:55:00,246.23,246.31,246.19,246.29,2114000000.0
2007-06-21 04:00:00,246.3,246.31,246.27,246.29,1105100001.0
2007-06-21 04:05:00,246.29,246.29,246.25,246.27,843899998.0
2007-06-21 04:10:00,246.27,246.31,246.23,246.29,1272600001.0
2007-06-21 04:15:00,246.285,246.3,246.23,246.23,1370099997.0
2007-06-21 04:20:00,246.23,246.26,246.195,246.2,1326899996.0
2007-06-21 04:25:00,246.2,246.23,246.16,246.215,1388900002.0
2007-06-21 04:30:00,246.22,246.23,246.205,246.225,530800001.0
2007-06-21 04:35:00,246.23,246.24,246.21,246.22,379000000.0
2007-06-21 04:40:00,246.22,246.23,246.161,246.22,995199993.0
2007-06-21 04:45:00,246.23,246.23,246.16,246.17,958999992.0
2007-06-21 04:50:00,246.17,246.2,246.15,246.2,1168399999.0
2007-06-21 04:55:00,246.2,246.2,246.15,246.17,1032000003.0
2007-06-21 05:00:00,246.17,246.22,246.17,246.22,554900000.0
2007-06-21 05:05:00,246.21,246.21,246.17,246.19,517200000.0
2007-06-21 05:10:00,246.19,246.23,246.18,246.21,943500002.0
2007-06-21 05:15:00,246.21,246.23,246.16,246.16,746000005.0
2007-06-21 05:20:00,246.17,246.24,246.17,246.24,710100000.0
2007-06-21 05:25:00,246.24,246.24,246.162,246.173,444400000.0
2007-06-21 05:30:00,246.2,246.22,246.184,246.22,318799999.0
2007-06-21 05:35:00,246.215,246.23,246.2,246.21,823499999.0
2007-06-21 05:40:00,246.22,246.23,246.21,246.22,735199996.0
2007-06-21 05:45:00,246.208,246.24,246.17,246.24,1123999998.0
2007-06-21 05:50:00,246.23,246.26,246.22,246.24,625499997.0
2007-06-21 05:55:00,246.223,246.33,246.198,246.285,2404400000.0
2007-06-21 06:00:00,246.29,246.31,246.255,246.3,677600003.0
2007-06-21 06:05:00,246.305,246.305,246.222,246.27,774100000.0
2007-06-21 06:10:00,246.29,246.37,246.29,246.37,687400001.0
2007-06-21 06:15:00,246.37,246.395,246.34,246.37,1811600006.0
2007-06-21 06:20:00,246.37,246.4,246.34,246.34,891700001.0
2007-06-21 06:25:00,246.34,246.375,246.25,246.255,1392000001.0
2007-06-21 06:30:00,246.27,246.29,246.24,246.28,1129099998.0
2007-06-21 06:35:00,246.28,246.28,246.18,246.2,808600000.0
2007-06-21 06:40:00,246.19,246.2,246.17,246.18,2288300000.0
2007-06-21 06:45:00,246.2,246.22,246.17,246.2,1770200002.0
2007-06-21 06:50:00,246.21,246.23,246.185,246.22,999800005.0
2007-06-21 06:55:00,246.22,246.28,246.2,246.255,1994900003.0
2007-06-21 07:00:00,246.255,246.305,246.24,246.3,1218899998.0
2007-06-21 07:05:00,246.3,246.3,246.22,246.24,2176000003.0
2007-06-21 07:10:00,246.24,246.26,246.22,246.22,971200000.0
2007-06-21 07:15:00,246.22,246.23,246.18,246.21,1498899998.0
2007-06-21 07:20:00,246.21,246.23,246.19,246.22,627600001.0
2007-06-21 07:25:00,246.21,246.28,246.205,246.236,859599999.0
2007-06-21 07:30:00,246.28,246.29,246.23,246.25,1386800001.0
2007-06-21 07:35:00,246.25,246.27,246.22,246.26,1090200000.0
2007-06-21 07:40:00,246.26,246.27,246.24,246.25,628700000.0
2007-06-21 07:45:00,246.25,246.29,246.235,246.27,902300000.0
2007-06-21 07:50:00,246.275,246.35,246.25,246.35,1351099999.0
2007-06-21 07:55:00,246.34,246.425,246.31,246.35,2468999992.0
2007-06-21 08:00:00,246.36,246.37,246.29,246.31,1165900003.0
2007-06-21 08:05:00,246.31,246.41,246.28,246.33,2757800006.0
2007-06-21 08:10:00,246.32,246.37,246.31,246.36,2040800007.0
2007-06-21 08:15:00,246.37,246.37,246.28,246.33,1906600002.0
2007-06-21 08:20:00,246.33,246.41,246.32,246.33,2011800001.0
2007-06-21 08:25:00,246.34,246.35,246.26,246.29,2166399995.0
2007-06-21 08:30:00,246.28,246.41,246.26,246.37,3850400003.0
2007-06-21 08:35:00,246.37,246.43,246.335,246.405,2712900012.0
2007-06-21 08:40:00,246.4,246.41,246.31,246.31,1725400009.0
2007-06-21 08:45:00,246.32,246.34,246.305,246.33,1799900005.0
2007-06-21 08:50:00,246.33,246.47,246.28,246.44,5705300004.0
2007-06-21 08:55:00,246.44,246.48,246.415,246.48,4150000010.0
2007-06-21 09:00:00,246.46,246.51,246.36,246.39,5920199992.0
2007-06-21 09:05:00,246.38,246.43,246.31,246.37,6047999992.0
2007-06-21 09:10:00,246.37,246.49,246.29,246.475,8553199995.0
2007-06-21 09:15:00,246.475,246.505,246.41,246.44,5647999998.0
2007-06-21 09:20:00,246.43,246.54,246.42,246.51,4598099992.0
2007-06-21 09:25:00,246.51,246.535,246.435,246.45,4728599997.0
2007-06-21 09:30:00,246.45,246.48,246.36,246.37,5847399994.0
2007-06-21 09:35:00,246.375,246.44,246.375,246.39,2728499984.0
2007-06-21 09:40:00,246.39,246.41,246.32,246.39,3883199996.0
2007-06-21 09:45:00,246.39,246.42,246.33,246.36,5594000007.0
2007-06-21 09:50:00,246.36,246.46,246.34,246.43,3631300001.0
2007-06-21 09:55:00,246.42,246.44,246.35,246.43,4620100008.0
2007-06-21 10:00:00,246.44,246.45,246.34,246.41,2773400025.0
2007-06-21 10:05:00,246.41,246.51,246.405,246.5,2536400000.0
2007-06-21 10:10:00,246.5,246.53,246.455,246.48,5825099990.0
2007-06-21 10:15:00,246.48,246.5,246.345,246.345,4800300001.0
2007-06-21 10:20:00,246.35,246.4,246.31,246.38,4686149982.0
2007-06-21 10:25:00,246.39,246.47,246.37,246.46,4313699996.0
2007-06-21 10:30:00,246.45,246.47,246.355,246.39,5777200012.0
2007-06-21 10:35:00,246.39,246.43,246.34,246.36,1609100003.0
2007-06-21 10:40:00,246.36,246.37,246.33,246.36,1856999996.0
2007-06-21 10:45:00,246.36,246.36,246.22,246.24,5379799973.0
2007-06-21 10:50:00,246.24,246.28,246.12,246.125,5441099978.0
2007-06-21 10:55:00,246.14,246.2,246.07,246.2,5200899974.0
2007-06-21 11:00:00,246.2,246.24,246.09,246.14,4954299997.0
2007-06-21 11:05:00,246.14,246.17,246.11,246.14,3717999983.0
2007-06-21 11:10:00,246.14,246.25,246.13,246.23,4565199990.0
2007-06-21 11:15:00,246.23,246.26,246.18,246.195,5001999988.0
2007-06-21 11:20:00,246.195,246.23,246.125,246.165,4428599985.0
2007-06-21 11:25:00,246.165,246.17,246.14,246.15,1958999998.0
2007-06-21 11:30:00,246.14,246.23,246.13,246.17,4687299994.0
2007-06-21 11:35:00,246.17,246.19,246.14,246.14,3668400006.0
2007-06-21 11:40:00,246.14,246.15,246.04,246.04,2161999994.0
2007-06-21 11:45:00,246.04,246.07,245.97,245.99,7833699987.0
2007-06-21 11:50:00,246.04,246.06,245.97,246.05,5672100015.0
2007-06-21 11:55:00,246.06,246.07,245.99,245.99,1721999989.0
2007-06-21 12:00:00,246.0,246.06,245.845,246.06,5653450004.0
2007-06-21 12:05:00,246.06,246.06,246.0,246.015,1476899999.0
2007-06-21 12:10:00,246.015,246.06,245.98,245.98,3154100001.0
2007-06-21 12:15:00,245.98,246.05,245.965,246.04,1706300002.0
2007-06-21 12:20:00,246.04,246.13,246.04,246.07,2248699986.0
2007-06-21 12:25:00,246.07,246.12,246.05,246.05,2202299981.0
2007-06-21 12:30:00,246.05,246.07,246.0,246.01,2900999976.0
2007-06-21 12:35:00,246.01,246.04,245.99,246.03,1518399991.0
2007-06-21 12:40:00,246.03,246.09,246.02,246.06,4178099956.0
2007-06-21 12:45:00,246.06,246.08,246.04,246.05,1939399997.0
2007-06-21 12:50:00,246.06,246.1,246.04,246.08,2287099990.0
2007-06-21 12:55:00,246.08,246.15,246.06,246.12,2378000011.0
2007-06-21 13:00:00,246.13,246.2,246.04,246.08,5358300012.0
2007-06-21 13:05:00,246.08,246.12,246.005,246.08,3777200002.0
2007-06-21 13:10:00,246.06,246.09,246.02,246.06,3683099991.0
2007-06-21 13:15:00,246.06,246.18,246.04,246.15,3347099999.0
2007-06-21 13:20:00,246.15,246.22,246.1,246.21,4411299994.0
2007-06-21 13:25:00,246.25,246.37,246.16,246.35,5808900001.0
2007-06-21 13:30:00,246.34,246.39,246.3,246.31,4875600009.0
2007-06-21 13:35:00,246.31,246.41,246.27,246.36,4981699993.0
2007-06-21 13:40:00,246.38,246.38,246.22,246.27,3695600003.0
2007-06-21 13:45:00,246.27,246.28,246.17,246.2,4375299986.0
2007-06-21 13:50:00,246.2,246.23,246.14,246.22,5409600007.0
2007-06-21 13:55:00,246.22,246.26,246.18,246.22,4989099978.0
2007-06-21 14:00:00,246.22,246.29,246.19,246.25,6024499989.0
2007-06-21 14:05:00,246.25,246.27,246.22,246.24,2929999999.0
2007-06-21 14:10:00,246.25,246.28,246.22,246.25,5335099993.0
2007-06-21 14:15:00,246.25,246.27,246.23,246.27,959900000.0
2007-06-21 14:20:00,246.24,246.29,246.19,246.2,7198200007.0
2007-06-21 14:25:00,246.2,246.24,246.1,246.15,4685299991.0
2007-06-21 14:30:00,246.15,246.245,246.0,246.22,6848200001.0
2007-06-21 14:35:00,246.22,246.23,246.14,246.16,8849700000.0
2007-06-21 14:40:00,246.16,246.255,246.15,246.185,5591100007.0
2007-06-21 14:45:00,246.19,246.24,246.15,246.22,3367300003.0
2007-06-21 14:50:00,246.22,246.28,246.17,246.23,5777199999.0
2007-06-21 14:55:00,246.23,246.32,246.21,246.25,4477700003.0
2007-06-21 15:00:00,246.25,246.4,246.22,246.34,8277499997.0
2007-06-21 15:05:00,246.34,246.4,246.32,246.32,6210699994.0
2007-06-21 15:10:00,246.33,246.34,246.24,246.26,4040299997.0
2007-06-21 15:15:00,246.25,246.3,246.25,246.29,4489700013.0
2007-06-21 15:20:00,246.29,246.31,246.225,246.28,5202699988.0
2007-06-21 15:25:00,246.27,246.31,246.24,246.31,4394600003.0
2007-06-21 15:30:00,246.3,246.39,246.29,246.34,5170999993.0
2007-06-21 15:35:00,246.35,246.37,246.28,246.285,4468399994.0
2007-06-21 15:40:00,246.28,246.31,246.23,246.27,5373400010.0
2007-06-21 15:45:00,246.28,246.28,246.19,246.2,4548300015.0
2007-06-21 15:50:00,246.205,246.26,246.18,246.18,4781699985.0
2007-06-21 15:55:00,246.18,246.26,246.08,246.12,5320499998.0
2007-06-21 16:00:00,246.12,246.18,246.01,246.06,5951599999.0
2007-06-21 16:05:00,246.06,246.19,246.04,246.16,4847099992.0
2007-06-21 16:10:00,246.16,246.24,246.155,246.195,2443100000.0
2007-06-21 16:15:00,246.195,246.24,246.14,246.24,5525300004.0
2007-06-21 16:20:00,246.24,246.25,246.13,246.23,4383099999.0
2007-06-21 16:25:00,246.24,246.31,246.23,246.24,3703200010.0
2007-06-21 16:30:00,246.24,246.29,246.23,246.235,4068699991.0
2007-06-21 16:35:00,246.24,246.33,246.23,246.31,4570799999.0
2007-06-21 16:40:00,246.31,246.37,246.305,246.31,3029500007.0
2007-06-21 16:45:00,246.31,246.33,246.22,246.25,3171599989.0
2007-06-21 16:50:00,246.245,246.3,246.245,246.295,2391700003.0
2007-06-21 16:55:00,246.3,246.405,246.29,246.365,4047599998.0
2007-06-21 17:00:00,246.365,246.37,246.32,246.32,4348000003.0
2007-06-21 17:05:00,246.33,246.36,246.29,246.3,3313999997.0
2007-06-21 17:10:00,246.31,246.38,246.28,246.37,3175600005.0
2007-06-21 17:15:00,246.37,246.4,246.33,246.4,2730200005.0
2007-06-21 17:20:00,246.4,246.41,246.33,246.33,4016900036.0
2007-06-21 17:25:00,246.33,246.33,246.27,246.29,3488199993.0
2007-06-21 17:30:00,246.285,246.34,246.265,246.34,3128000006.0
2007-06-21 17:35:00,246.33,246.39,246.325,246.33,4191600006.0
2007-06-21 17:40:00,246.34,246.39,246.31,246.34,3368000003.0
2007-06-21 17:45:00,246.34,246.42,246.335,246.41,2897600011.0
2007-06-21 17:50:00,246.41,246.43,246.34,246.36,3351200006.0
2007-06-21 17:55:00,246.37,246.39,246.34,246.39,2025800007.0
2007-06-21 18:00:00,246.39,246.43,246.28,246.38,2958600002.0
2007-06-21 18:05:00,246.37,246.38,246.305,246.305,3968900000.0
2007-06-21 18:10:00,246.305,246.39,246.28,246.36,2483700023.0
2007-06-21 18:15:00,246.37,246.37,246.3,246.33,3263200016.0
2007-06-21 18:20:00,246.33,246.43,246.28,246.38,2613199999.0
2007-06-21 18:25:00,246.39,246.44,246.37,246.4,1273100005.0
2007-06-21 18:30:00,246.4,246.45,246.36,246.4,2511600004.0
2007-06-21 18:35:00,246.41,246.46,246.39,246.46,943799996.0
2007-06-21 18:40:00,246.46,246.46,246.4,246.44,1618900004.0
2007-06-21 18:45:00,246.44,246.485,246.415,246.45,1411600009.0
2007-06-21 18:50:00,246.45,246.45,246.39,246.39,476600000.0
2007-06-21 18:55:00,246.39,246.43,246.36,246.42,1564700001.0
2007-06-21 19:00:00,246.43,246.43,246.38,246.38,1103500009.0
2007-06-21 19:05:00,246.38,246.41,246.37,246.39,570500002.0
2007-06-21 19:10:00,246.39,246.41,246.36,246.39,916600005.0
2007-06-21 19:15:00,246.39,246.4,246.35,246.37,1595700001.0
2007-06-21 19:20:00,246.38,246.38,246.33,246.35,2159600001.0
2007-06-21 19:25:00,246.35,246.35,246.27,246.28,1324300002.0
2007-06-21 19:30:00,246.29,246.36,246.29,246.36,1889099997.0
2007-06-21 19:35:00,246.36,246.39,246.34,246.37,1711599993.0
2007-06-21 19:40:00,246.37,246.45,246.35,246.43,2690100006.0
2007-06-21 19:45:00,246.44,246.49,246.44,246.45,2626500016.0
2007-06-21 19:50:00,246.46,246.5,246.44,246.48,1393600004.0
2007-06-21 19:55:00,246.48,246.48,246.46,246.47,842499998.0
2007-06-21 20:00:00,246.47,246.49,246.44,246.46,2056599998.0
2007-06-21 20:05:00,246.455,246.46,246.42,246.43,1882500000.0
2007-06-21 20:10:00,246.43,246.44,246.4,246.44,2686800008.0
2007-06-21 20:15:00,246.44,246.45,246.4,246.43,2253900000.0
2007-06-21 20:20:00,246.44,246.5,246.43,246.5,1383300005.0
2007-06-21 20:25:00,246.5,246.5,246.42,246.445,2617399994.0
2007-06-21 20:30:00,246.44,246.45,246.35,246.41,4133999990.0
2007-06-21 20:35:00,246.4,246.43,246.37,246.37,957800005.0
2007-06-21 20:40:00,246.37,246.4,246.34,246.35,1871100003.0
2007-06-21 20:45:00,246.35,246.4,246.34,246.39,1344200008.0
2007-06-21 20:50:00,246.39,246.41,246.34,246.4,1771799996.0
2007-06-21 20:55:00,246.41,246.42,246.34,246.36,1159899996.0
2007-06-21 21:00:00,246.36,246.38,246.33,246.37,873500000.0
2007-06-21 21:05:00,246.37,246.4,246.36,246.4,563700000.0
2007-06-21 21:10:00,246.4,246.4,246.333,246.37,1082500006.0
2007-06-21 21:15:00,246.37,246.41,246.35,246.38,1735499997.0
2007-06-21 21:20:00,246.38,246.4,246.36,246.37,1963299998.0
2007-06-21 21:25:00,246.37,246.43,246.36,246.41,839099998.0
2007-06-21 21:30:00,246.41,246.46,246.38,246.46,982000000.0
2007-06-21 21:35:00,246.46,246.46,246.435,246.44,1245999999.0
2007-06-21 21:40:00,246.44,246.45,246.395,246.41,994699994.0
2007-06-21 21:45:00,246.42,246.44,246.38,246.4,1098499998.0
2007-06-21 21:50:00,246.41,246.43,246.39,246.4,639700001.0
2007-06-21 21:55:00,246.4,246.41,246.38,246.4,250300000.0
2007-06-21 22:00:00,246.4,246.4,246.36,246.39,1377000002.0
2007-06-21 22:05:00,246.39,246.41,246.36,246.41,466200000.0
2007-06-21 22:10:00,246.41,246.44,246.41,246.42,333200000.0
2007-06-21 22:15:00,246.43,246.46,246.415,246.45,475900005.0
2007-06-21 22:20:00,246.45,246.47,246.42,246.42,559999998.0
2007-06-21 22:25:00,246.412,246.45,246.4,246.43,285300000.0
2007-06-21 22:30:00,246.43,246.455,246.425,246.425,284400000.0
2007-06-21 22:35:00,246.425,246.5,246.41,246.5,828599993.0
2007-06-21 22:40:00,246.5,246.51,246.45,246.5,545500000.0
2007-06-21 22:45:00,246.5,246.52,246.45,246.49,705000000.0
2007-06-21 22:50:00,246.49,246.52,246.49,246.49,650300000.0
2007-06-21 22:55:00,246.49,246.52,246.49,246.51,204000000.0
2007-06-21 23:00:00,246.51,246.51,246.46,246.5,508600000.0
2007-06-21 23:05:00,246.5,246.5,246.413,246.415,775700001.0
2007-06-21 23:10:00,246.43,246.55,246.42,246.52,607199999.0
2007-06-21 23:15:00,246.505,246.63,246.505,246.59,1104099999.0
2007-06-21 23:20:00,246.59,246.61,246.56,246.59,514299999.0
2007-06-21 23:25:00,246.59,246.595,246.395,246.44,695800000.0
2007-06-21 23:30:00,246.44,246.51,246.385,246.415,469600000.0
2007-06-21 23:35:00,246.415,246.47,246.415,246.46,300700000.0
2007-06-21 23:40:00,246.45,246.505,246.41,246.41,436000000.0
2007-06-21 23:45:00,246.42,246.49,246.41,246.44,258600000.0
2007-06-21 23:50:00,246.44,246.47,246.425,246.47,196300000.0
2007-06-21 23:55:00,246.475,246.485,246.46,246.485,130400000.0
2007-06-22 00:00:00,246.49,246.555,246.485,246.555,392800000.0
2007-06-22 00:05:00,246.555,246.57,246.535,246.565,91500000.0
2007-06-22 00:10:00,246.565,246.565,246.513,246.52,367900000.0
2007-06-22 00:15:00,246.56,246.57,246.52,246.525,161200000.0
2007-06-22 00:20:00,246.525,246.545,246.52,246.54,179000001.0
2007-06-22 00:25:00,246.54,246.54,246.51,246.54,237000000.0
2007-06-22 00:30:00,246.54,246.55,246.53,246.54,176200000.0
2007-06-22 00:35:00,246.55,246.55,246.505,246.53,386400000.0
2007-06-22 00:40:00,246.53,246.548,246.5,246.529,293700000.0
2007-06-22 00:45:00,246.52,246.59,246.492,246.575,527500002.0
2007-06-22 00:50:00,246.575,246.59,246.544,246.549,342000000.0
2007-06-22 00:55:00,246.58,246.58,246.527,246.538,477799997.0
2007-06-22 01:00:00,246.559,246.62,246.521,246.58,1257399998.0
2007-06-22 01:05:00,246.58,246.6,246.54,246.56,448400000.0
2007-06-22 01:10:00,246.56,246.58,246.54,246.55,191600000.0
2007-06-22 01:15:00,246.54,246.56,246.52,246.54,329600001.0
2007-06-22 01:20:00,246.54,246.55,246.52,246.54,430700000.0
2007-06-22 01:25:00,246.54,246.56,246.477,246.56,714200000.0
2007-06-22 01:30:00,246.56,246.56,246.498,246.5,526100001.0
2007-06-22 01:35:00,246.53,246.56,246.52,246.54,352100001.0
2007-06-22 01:40:00,246.54,246.54,246.467,246.507,1199900000.0
2007-06-22 01:45:00,246.53,246.56,246.52,246.54,281000000.0
2007-06-22 01:50:00,246.54,246.58,246.51,246.555,909000000.0
2007-06-22 01:55:00,246.56,246.58,246.53,246.57,811999997.0
2007-06-22 02:00:00,246.56,246.57,246.54,246.55,791099999.0
2007-06-22 02:05:00,246.55,246.63,246.55,246.585,1604000000.0
2007-06-22 02:10:00,246.59,246.705,246.58,246.65,3321399989.0
2007-06-22 02:15:00,246.65,246.71,246.63,246.68,1062300000.0
2007-06-22 02:20:00,246.68,246.72,246.64,246.68,1687799999.0
2007-06-22 02:25:00,246.67,246.67,246.61,246.615,1069700001.0
2007-06-22 02:30:00,246.62,246.66,246.6,246.63,1647100001.0
2007-06-22 02:35:00,246.625,246.67,246.62,246.65,1559400000.0
2007-06-22 02:40:00,246.65,246.69,246.63,246.68,1306100000.0
2007-06-22 02:45:00,246.67,246.7,246.64,246.69,1010300001.0
2007-06-22 02:50:00,246.7,246.73,246.69,246.71,701600000.0
2007-06-22 02:55:00,246.71,246.75,246.68,246.75,1442000001.0
2007-06-22 03:00:00,246.75,246.75,246.69,246.7,1466099989.0
2007-06-22 03:05:00,246.69,246.7,246.66,246.68,1222300002.0
2007-06-22 03:10:00,246.68,246.7,246.66,246.7,1401399989.0
2007-06-22 03:15:00,246.7,246.7,246.66,246.69,1814900008.0
2007-06-22 03:20:00,246.69,246.77,246.68,246.74,2870299994.0
2007-06-22 03:25:00,246.74,246.76,246.73,246.75,1840100014.0
2007-06-22 03:30:00,246.75,246.77,246.71,246.72,1391600005.0
2007-06-22 03:35:00,246.71,246.74,246.69,246.72,1321900003.0
2007-06-22 03:40:00,246.715,246.8,246.715,246.78,1187500004.0
2007-06-22 03:45:00,246.78,246.83,246.78,246.82,1389900010.0
2007-06-22 03:50:00,246.82,246.82,246.79,246.82,432400000.0
2007-06-22 03:55:00,246.82,246.865,246.8,246.82,1951500003.0
2007-06-22 04:00:00,246.82,246.87,246.8,246.87,349824998.0
2007-06-22 04:05:00,246.87,246.88,246.82,246.86,210100000.0
2007-06-22 04:10:00,246.86,246.86,246.79,246.845,1305962487.0
2007-06-22 04:15:00,246.85,246.85,246.806,246.85,258399999.0
2007-06-22 04:20:00,246.85,246.85,246.81,246.85,935500001.0
2007-06-22 04:25:00,246.84,246.87,246.83,246.87,819899999.0
2007-06-22 04:30:00,246.87,246.9,246.845,246.87,966199999.0
2007-06-22 04:35:00,246.88,246.91,246.84,246.9,1083400001.0
2007-06-22 04:40:00,246.9,246.925,246.87,246.88,2171299995.0
2007-06-22 04:45:00,246.9,246.91,246.87,246.885,1550500009.0
2007-06-22 04:50:00,246.89,246.89,246.831,246.89,317500000.0
2007-06-22 04:55:00,246.89,246.92,246.858,246.91,943599998.0
2007-06-22 05:00:00,246.91,246.92,246.865,246.9,1119099994.0
2007-06-22 05:05:00,246.9,246.925,246.87,246.89,1613600001.0
2007-06-22 05:10:00,246.88,246.9,246.827,246.89,1410899999.0
2007-06-22 05:15:00,246.89,246.89,246.87,246.88,662200001.0
2007-06-22 05:20:00,246.88,246.91,246.845,246.85,949699999.0
2007-06-22 05:25:00,246.9,246.92,246.87,246.89,494300004.0
2007-06-22 05:30:00,246.89,246.89,246.86,246.89,741600002.0
2007-06-22 05:35:00,246.89,246.89,246.86,246.88,616899997.0
2007-06-22 05:40:00,246.89,246.91,246.87,246.88,1258799995.0
2007-06-22 05:45:00,246.88,246.89,246.82,246.85,916000001.0
2007-06-22 05:50:00,246.85,246.85,246.75,246.77,2460800006.0
2007-06-22 05:55:00,246.77,246.85,246.74,246.785,1792600000.0
2007-06-22 06:00:00,246.78,246.81,246.77,246.8,962499999.0
2007-06-22 06:05:00,246.771,246.81,246.743,246.77,1347300000.0
2007-06-22 06:10:00,246.76,246.81,246.74,246.77,665499998.0
2007-06-22 06:15:00,246.77,246.83,246.735,246.805,1582499995.0
2007-06-22 06:20:00,246.81,246.85,246.805,246.85,993400001.0
2007-06-22 06:25:00,246.85,246.86,246.794,246.86,1123199993.0
2007-06-22 06:30:00,246.86,246.89,246.85,246.88,884200000.0
2007-06-22 06:35:00,246.88,246.93,246.87,246.89,1283699997.0
2007-06-22 06:40:00,246.89,246.89,246.85,246.86,781500001.0
2007-06-22 06:45:00,246.86,246.871,246.818,246.839,1240500000.0
2007-06-22 06:50:00,246.87,246.91,246.87,246.91,541387500.0
2007-06-22 06:55:00,246.91,246.91,246.855,246.88,897000003.0
2007-06-22 07:00:00,246.88,246.92,246.87,246.92,192075000.0
2007-06-22 07:05:00,246.92,246.92,246.87,246.88,863362503.0
2007-06-22 07:10:00,246.88,246.88,246.87,246.87,317200000.0
2007-06-22 07:15:00,246.87,246.88,246.815,246.85,1987400000.0
2007-06-22 07:20:00,246.85,246.88,246.81,246.88,1506700005.0
2007-06-22 07:25:00,246.88,246.93,246.85,246.86,1339300000.0
2007-06-22 07:30:00,246.86,246.9,246.84,246.87,1210700006.0
2007-06-22 07:35:00,246.86,246.88,246.85,246.88,2000400009.0
2007-06-22 07:40:00,246.89,246.93,246.88,246.92,2117199999.0
2007-06-22 07:45:00,246.92,246.94,246.875,246.92,1222400001.0
2007-06-22 07:50:00,246.93,246.98,246.92,246.945,2364799998.0
2007-06-22 07:55:00,246.94,247.02,246.91,246.99,1226299999.0
2007-06-22 08:00:00,246.97,247.13,246.95,247.11,3037100003.0
2007-06-22 08:05:00,247.1,247.18,247.06,247.17,5914199998.0
2007-06-22 08:10:00,247.14,247.26,247.12,247.15,7357200008.0
2007-06-22 08:15:00,247.15,247.24,247.15,247.165,3206599975.0
2007-06-22 08:20:00,247.17,247.33,247.16,247.25,3635206053.0
2007-06-22 08:25:00,247.24,247.35,247.24,247.3,6108000014.0
2007-06-22 08:30:00,247.31,247.44,247.29,247.4,7734600022.0
2007-06-22 08:35:00,247.41,247.44,247.33,247.35,5589700006.0
2007-06-22 08:40:00,247.34,247.36,247.25,247.27,5850100025.0
2007-06-22 08:45:00,247.27,247.34,247.26,247.315,2415299989.0
2007-06-22 08:50:00,247.335,247.345,247.23,247.27,3284499992.0
2007-06-22 08:55:00,247.265,247.28,247.21,247.25,3042099992.0
2007-06-22 09:00:00,247.25,247.26,247.15,247.2,5275600015.0
2007-06-22 09:05:00,247.2,247.45,247.2,247.4,4128800012.0
2007-06-22 09:10:00,247.41,247.43,247.28,247.37,4404800012.0
2007-06-22 09:15:00,247.38,247.51,247.33,247.5,5488100009.0
2007-06-22 09:20:00,247.49,247.53,247.39,247.505,6330099969.0
2007-06-22 09:25:00,247.505,247.59,247.45,247.485,5605999995.0
2007-06-22 09:30:00,247.49,247.52,247.43,247.5,4982999997.0
2007-06-22 09:35:00,247.5,247.5,247.41,247.43,2340500002.0
2007-06-22 09:40:00,247.43,247.47,247.4,247.42,3305200001.0
2007-06-22 09:45:00,247.42,247.49,247.365,247.38,4330699995.0
2007-06-22 09:50:00,247.38,247.495,247.37,247.48,1877300003.0
2007-06-22 09:55:00,247.48,247.495,247.42,247.44,3678700000.0
2007-06-22 10:00:00,247.44,247.5,247.4,247.43,4969500001.0
2007-06-22 10:05:00,247.43,247.49,247.43,247.445,2748200003.0
2007-06-22 10:10:00,247.44,247.48,247.35,247.39,3432300005.0
2007-06-22 10:15:00,247.39,247.42,247.36,247.42,4109899996.0
2007-06-22 10:20:00,247.42,247.42,247.35,247.38,3879399997.0
2007-06-22 10:25:00,247.375,247.43,247.37,247.4,2067500001.0
2007-06-22 10:30:00,247.4,247.45,247.385,247.405,5876699998.0
2007-06-22 10:35:00,247.4,247.49,247.37,247.47,4686099994.0
2007-06-22 10:40:00,247.47,247.56,247.47,247.51,8395999981.0
2007-06-22 10:45:00,247.515,247.525,247.42,247.42,4934699981.0
2007-06-22 10:50:00,247.43,247.45,247.37,247.45,4222799968.0
2007-06-22 10:55:00,247.45,247.49,247.375,247.39,3425000009.0
2007-06-22 11:00:00,247.39,247.5,247.36,247.46,5097199986.0
2007-06-22 11:05:00,247.46,247.46,247.38,247.42,4806399988.0
2007-06-22 11:10:00,247.42,247.42,247.35,247.37,3983700018.0
2007-06-22 11:15:00,247.37,247.39,247.295,247.295,4992900012.0
2007-06-22 11:20:00,247.295,247.45,247.29,247.44,4205400002.0
2007-06-22 11:25:00,247.44,247.54,247.4,247.5,3239400006.0
2007-06-22 11:30:00,247.51,247.53,247.45,247.455,4926400003.0
2007-06-22 11:35:00,247.45,247.5,247.4,247.46,2490200003.0
2007-06-22 11:40:00,247.46,247.47,247.41,247.44,2316400000.0
2007-06-22 11:45:00,247.44,247.45,247.39,247.41,2131199994.0
2007-06-22 11:50:00,247.4,247.47,247.34,247.37,4494300002.0
2007-06-22 11:55:00,247.37,247.39,247.33,247.345,3431000010.0
2007-06-22 12:00:00,247.35,247.4,247.335,247.34,2717400002.0
2007-06-22 12:05:00,247.34,247.45,247.34,247.43,2827699998.0
2007-06-22 12:10:00,247.43,247.46,247.4,247.43,1430999998.0
2007-06-22 12:15:00,247.43,247.47,247.42,247.46,1932100008.0
2007-06-22 12:20:00,247.47,247.54,247.44,247.51,2557599996.0
2007-06-22 12:25:00,247.51,247.51,247.47,247.5,1803599982.0
2007-06-22 12:30:00,247.5,247.58,247.5,247.54,2317174996.0
2007-06-22 12:35:00,247.56,247.58,247.5,247.57,1216924998.0
2007-06-22 12:40:00,247.57,247.61,247.54,247.56,3647299974.0
2007-06-22 12:45:00,247.56,247.58,247.51,247.54,2162000003.0
2007-06-22 12:50:00,247.54,247.54,247.495,247.51,2752199989.0
2007-06-22 12:55:00,247.51,247.56,247.49,247.54,3376000007.0
2007-06-22 13:00:00,247.54,247.57,247.495,247.53,2918400005.0
2007-06-22 13:05:00,247.53,247.62,247.5,247.59,3911799985.0
2007-06-22 13:10:00,247.6,247.63,247.54,247.59,3668399994.0
2007-06-22 13:15:00,247.59,247.64,247.54,247.6,2609000002.0
2007-06-22 13:20:00,247.6,247.61,247.57,247.59,1814699997.0
2007-06-22 13:25:00,247.59,247.65,247.58,247.63,3847099975.0
2007-06-22 13:30:00,247.63,247.68,247.6,247.68,2314962501.0
2007-06-22 13:35:00,247.68,247.78,247.62,247.74,3186087510.0
2007-06-22 13:40:00,247.74,247.84,247.73,247.84,4186962490.0
2007-06-22 13:45:00,247.84,247.87,247.79,247.86,2178162487.0
2007-06-22 13:50:00,247.84,247.86,247.79,247.83,1438949998.0
2007-06-22 13:55:00,247.82,247.84,247.74,247.81,4930800001.0
2007-06-22 14:00:00,247.81,247.82,247.72,247.74,3508599996.0
2007-06-22 14:05:00,247.74,247.78,247.72,247.73,4949762507.0
2007-06-22 14:10:00,247.73,247.77,247.69,247.72,3109974999.0
2007-06-22 14:15:00,247.72,247.765,247.61,247.62,7805699971.0
2007-06-22 14:20:00,247.61,247.79,247.59,247.75,8291599984.0
2007-06-22 14:25:00,247.75,247.85,247.725,247.755,5864100020.0
2007-06-22 14:30:00,247.755,247.77,247.63,247.67,5327599993.0
2007-06-22 14:35:00,247.67,247.78,247.66,247.7,6285600012.0
2007-06-22 14:40:00,247.71,247.78,247.69,247.77,6645699989.0
2007-06-22 14:45:00,247.76,247.79,247.67,247.675,5164100011.0
2007-06-22 14:50:00,247.68,247.8,247.67,247.78,6635799983.0
2007-06-22 14:55:00,247.78,247.81,247.74,247.75,4435799981.0
2007-06-22 15:00:00,247.74,247.83,247.74,247.83,3439075605.0
2007-06-22 15:05:00,247.81,247.83,247.75,247.77,3984624569.0
2007-06-22 15:10:00,247.77,247.83,247.76,247.78,2720399999.0
2007-06-22 15:15:00,247.78,247.78,247.69,247.72,3871397278.0
2007-06-22 15:20:00,247.73,247.75,247.69,247.72,1475155277.0
2007-06-22 15:25:00,247.72,247.72,247.61,247.61,3656000002.0
2007-06-22 15:30:00,247.61,247.66,247.6,247.63,4734299998.0
2007-06-22 15:35:00,247.64,247.67,247.62,247.65,4991799980.0
2007-06-22 15:40:00,247.65,247.72,247.61,247.69,4276499967.0
2007-06-22 15:45:00,247.69,247.75,247.65,247.74,5648999999.0
2007-06-22 15:50:00,247.74,247.74,247.69,247.71,2795299998.0
2007-06-22 15:55:00,247.72,247.73,247.68,247.7,6828999982.0
2007-06-22 16:00:00,247.705,247.79,247.705,247.78,3847499993.0
2007-06-22 16:05:00,247.77,247.84,247.7,247.705,3861300005.0
2007-06-22 16:10:00,247.705,247.71,247.62,247.67,3725700002.0
2007-06-22 16:15:00,247.66,247.72,247.64,247.685,4381399988.0
2007-06-22 16:20:00,247.7,247.81,247.685,247.8,5086500001.0
2007-06-22 16:25:00,247.8,247.83,247.65,247.65,4150199993.0
2007-06-22 16:30:00,247.65,247.66,247.58,247.61,6045099993.0
2007-06-22 16:35:00,247.61,247.71,247.6,247.62,6894299998.0
2007-06-22 16:40:00,247.61,247.65,247.53,247.61,6935300014.0
2007-06-22 16:45:00,247.61,247.64,247.53,247.61,7043700002.0
2007-06-22 16:50:00,247.62,247.74,247.61,247.7,7611100005.0
2007-06-22 16:55:00,247.71,247.81,247.6,247.62,6533800001.0
2007-06-22 17:00:00,247.63,247.67,247.57,247.61,6126799990.0
2007-06-22 17:05:00,247.61,247.69,247.585,247.665,4780299995.0
2007-06-22 17:10:00,247.665,247.74,247.655,247.705,5776400002.0
2007-06-22 17:15:00,247.71,247.73,247.63,247.63,4552200001.0
2007-06-22 17:20:00,247.63,247.7,247.6,247.7,2830200000.0
2007-06-22 17:25:00,247.7,247.74,247.695,247.72,3326100002.0
2007-06-22 17:30:00,247.72,247.75,247.68,247.69,3944800000.0
2007-06-22 17:35:00,247.69,247.74,247.63,247.72,3326100004.0
2007-06-22 17:40:00,247.72,247.79,247.69,247.75,5343099985.0
2007-06-22 17:45:00,247.75,247.76,247.65,247.72,3269500009.0
2007-06-22 17:50:00,247.71,247.73,247.66,247.73,3042799993.0
2007-06-22 17:55:00,247.73,247.87,247.72,247.86,3111700002.0
2007-06-22 18:00:00,247.87,247.92,247.81,247.82,5741600003.0
2007-06-22 18:05:00,247.82,247.905,247.79,247.905,2744199999.0
2007-06-22 18:10:00,247.905,247.94,247.85,247.89,1199900003.0
2007-06-22 18:15:00,247.89,247.89,247.74,247.74,1900100005.0
2007-06-22 18:20:00,247.74,247.75,247.66,247.69,1567300001.0
2007-06-22 18:25:00,247.69,247.71,247.58,247.59,2201299999.0
2007-06-22 18:30:00,247.59,247.65,247.52,247.63,4470800006.0
2007-06-22 18:35:00,247.64,247.67,247.59,247.66,1327200002.0
2007-06-22 18:40:00,247.66,247.66,247.564,247.604,1950900005.0
2007-06-22 18:45:00,247.63,247.65,247.6,247.63,449200000.0
2007-06-22 18:50:00,247.63,247.67,247.59,247.64,966200000.0
2007-06-22 18:55:00,247.64,247.66,247.61,247.64,1187300002.0
2007-06-22 19:00:00,247.64,247.64,247.52,247.57,1983199997.0
2007-06-22 19:05:00,247.57,247.6,247.43,247.5,3359399995.0
2007-06-22 19:10:00,247.5,247.54,247.48,247.49,3021100003.0
2007-06-22 19:15:00,247.49,247.59,247.48,247.54,2206500006.0
2007-06-22 19:20:00,247.55,247.56,247.48,247.54,3668599992.0
2007-06-22 19:25:00,247.54,247.6,247.51,247.58,3845700014.0
2007-06-22 19:30:00,247.6,247.62,247.54,247.56,4243600009.0
2007-06-22 19:35:00,247.56,247.59,247.55,247.59,1439600001.0
2007-06-22 19:40:00,247.59,247.635,247.51,247.52,3097699996.0
2007-06-22 19:45:00,247.54,247.56,247.49,247.55,3253900003.0
2007-06-22 19:50:00,247.55,247.56,247.46,247.46,4542599998.0
2007-06-22 19:55:00,247.47,247.48,247.44,247.47,2101200000.0
2007-06-22 20:00:00,247.47,247.49,247.43,247.48,1609899993.0
2007-06-22 20:05:00,247.48,247.5,247.45,247.5,1026200002.0
2007-06-22 20:10:00,247.51,247.54,247.47,247.51,1874799998.0
2007-06-22 20:15:00,247.51,247.57,247.48,247.55,2141699995.0
2007-06-22 20:20:00,247.55,247.56,247.48,247.48,2851100006.0
2007-06-22 20:25:00,247.48,247.51,247.44,247.5,2720499993.0
2007-06-22 20:30:00,247.5,247.51,247.46,247.47,1085099992.0
2007-06-22 20:35:00,247.47,247.49,247.44,247.49,2331800003.0
2007-06-22 20:40:00,247.49,247.58,247.46,247.52,3296900007.0
2007-06-22 20:45:00,247.53,247.56,247.5,247.55,1257499997.0
2007-06-22 20:50:00,247.55,247.58,247.52,247.58,1928200001.0
2007-06-22 20:55:00,247.58,247.62,247.57,247.61,2605699999.0
2007-06-22 21:00:00,247.61,247.65,247.58,247.59,1490300001.0
2007-06-22 21:05:00,247.59,247.615,247.57,247.61,1512799999.0
2007-06-22 21:10:00,247.605,247.605,247.535,247.56,997000001.0
2007-06-22 21:15:00,247.545,247.68,247.54,247.67,1921600012.0
2007-06-22 21:20:00,247.67,247.67,247.62,247.63,521399999.0
2007-06-22 21:25:00,247.63,247.63,247.58,247.59,582600000.0
2007-06-22 21:30:00,247.59,247.63,247.55,247.56,1396500003.0
2007-06-22 21:35:00,247.56,247.59,247.55,247.57,706900000.0
2007-06-22 21:40:00,247.57,247.58,247.4,247.44,1629600000.0
2007-06-22 21:45:00,247.43,247.44,247.35,247.38,1930799995.0
2007-06-22 21:50:00,247.38,247.4,247.35,247.38,840699999.0
2007-06-22 21:55:00,247.38,247.42,247.365,247.42,590400000.0
2007-06-22 22:00:00,247.43,247.49,247.415,247.48,1201400000.0
2007-06-22 22:05:00,247.48,247.48,247.38,247.42,675000000.0
2007-06-22 22:10:00,247.4,247.43,247.37,247.4,590400004.0
2007-06-22 22:15:00,247.4,247.42,247.37,247.4,793700003.0
2007-06-22 22:20:00,247.4,247.505,247.38,247.5,203000000.0
2007-06-22 22:25:00,247.495,247.525,247.42,247.52,639200000.0
2007-06-22 22:30:00,247.52,247.52,247.39,247.435,550000000.0
2007-06-22 22:35:00,247.44,247.475,247.43,247.475,475700000.0
2007-06-22 22:40:00,247.475,247.5,247.44,247.455,465700002.0
2007-06-22 22:45:00,247.45,247.53,247.44,247.53,438200001.0
2007-06-22 22:50:00,247.53,247.595,247.53,247.59,685500001.0
2007-06-22 22:55:00,247.59,247.7,247.565,247.67,496000000.0
2007-06-24 23:00:00,247.39,247.39,247.265,247.312,458099999.0
2007-06-24 23:05:00,247.315,247.328,247.068,247.109,714600000.0
2007-06-24 23:10:00,247.128,247.18,247.12,247.16,115400000.0
2007-06-24 23:15:00,247.19,247.23,247.157,247.169,125500000.0
2007-06-24 23:20:00,247.2,247.2,247.159,247.18,324400000.0
2007-06-24 23:25:00,247.18,247.25,247.18,247.25,418600002.0
2007-06-24 23:30:00,247.25,247.27,247.23,247.27,116100000.0
2007-06-24 23:35:00,247.227,247.29,247.225,247.29,769399997.0
2007-06-24 23:40:00,247.29,247.41,247.29,247.39,502700000.0
2007-06-24 23:45:00,247.36,247.44,247.36,247.38,136900000.0
2007-06-24 23:50:00,247.38,247.38,247.294,247.343,351000000.0
2007-06-24 23:55:00,247.29,247.4,247.282,247.38,117900000.0
2007-06-25 00:00:00,247.38,247.44,247.35,247.4,879099997.0
2007-06-25 00:05:00,247.4,247.43,247.32,247.35,844500002.0
2007-06-25 00:10:00,247.35,247.41,247.33,247.41,512400004.0
2007-06-25 00:15:00,247.43,247.546,247.41,247.543,1029500007.0
2007-06-25 00:20:00,247.507,247.58,247.49,247.57,584700000.0
2007-06-25 00:25:00,247.58,247.64,247.58,247.64,342100003.0
2007-06-25 00:30:00,247.65,247.65,247.59,247.65,156000000.0
2007-06-25 00:35:00,247.65,247.67,247.63,247.67,202899999.0
2007-06-25 00:40:00,247.66,247.67,247.63,247.66,137100000.0
2007-06-25 00:45:00,247.66,247.68,247.64,247.66,129900000.0
2007-06-25 00:50:00,247.68,247.68,247.65,247.68,223900000.0
2007-06-25 00:55:00,247.68,247.68,247.67,247.68,77800000.0
2007-06-25 01:00:00,247.68,247.68,247.62,247.66,278399999.0
2007-06-25 01:05:00,247.67,247.67,247.61,247.64,393400001.0
2007-06-25 01:10:00,247.64,247.66,247.56,247.575,695699998.0
2007-06-25 01:15:00,247.57,247.61,247.54,247.6,1583799996.0
2007-06-25 01:20:00,247.6,247.68,247.588,247.68,648099999.0
2007-06-25 01:25:00,247.68,247.68,247.61,247.65,544099998.0
2007-06-25 01:30:00,247.65,247.66,247.57,247.57,539300001.0
2007-06-25 01:35:00,247.57,247.58,247.475,247.52,1387200000.0
2007-06-25 01:40:00,247.515,247.53,247.48,247.51,732000000.0
2007-06-25 01:45:00,247.51,247.51,247.45,247.47,1329599999.0
2007-06-25 01:50:00,247.47,247.505,247.46,247.505,303100000.0
2007-06-25 01:55:00,247.51,247.59,247.505,247.59,1116800002.0
2007-06-25 02:00:00,247.59,247.63,247.58,247.59,959600000.0
2007-06-25 02:05:00,247.59,247.61,247.55,247.56,891000002.0
2007-06-25 02:10:00,247.57,247.58,247.485,247.52,1396199997.0
2007-06-25 02:15:00,247.52,247.555,247.49,247.55,1496700004.0
2007-06-25 02:20:00,247.53,247.61,247.53,247.58,1373800001.0
2007-06-25 02:25:00,247.58,247.59,247.56,247.56,963399999.0
2007-06-25 02:30:00,247.56,247.6,247.53,247.58,837899998.0
2007-06-25 02:35:00,247.58,247.63,247.55,247.575,1432499999.0
2007-06-25 02:40:00,247.575,247.63,247.57,247.63,300100000.0
2007-06-25 02:45:00,247.63,247.63,247.568,247.59,694500002.0
2007-06-25 02:50:00,247.59,247.69,247.59,247.69,828000000.0
2007-06-25 02:55:00,247.68,247.72,247.63,247.645,1356299998.0
2007-06-25 03:00:00,247.66,247.71,247.64,247.64,1543599989.0
2007-06-25 03:05:00,247.63,247.63,247.55,247.56,1838100001.0
2007-06-25 03:10:00,247.58,247.63,247.56,247.59,1118300007.0
2007-06-25 03:15:00,247.58,247.74,247.58,247.72,1206600002.0
2007-06-25 03:20:00,247.715,247.74,247.69,247.71,1040300000.0
2007-06-25 03:25:00,247.7,247.7,247.625,247.65,1084600000.0
2007-06-25 03:30:00,247.65,247.75,247.64,247.73,573900000.0
2007-06-25 03:35:00,247.73,247.75,247.645,247.71,393400000.0
2007-06-25 03:40:00,247.715,247.75,247.695,247.72,684299999.0
2007-06-25 03:45:00,247.75,247.75,247.69,247.73,837599999.0
2007-06-25 03:50:00,247.73,247.74,247.68,247.68,356700000.0
2007-06-25 03:55:00,247.69,247.71,247.67,247.67,547200001.0
2007-06-25 04:00:00,247.67,247.68,247.63,247.65,914700001.0
2007-06-25 04:05:00,247.65,247.74,247.65,247.72,1264299998.0
2007-06-25 04:10:00,247.72,247.8,247.72,247.73,1595500000.0
2007-06-25 04:15:00,247.75,247.79,247.66,247.68,1445600000.0
2007-06-25 04:20:00,247.69,247.7,247.625,247.65,850599997.0
2007-06-25 04:25:00,247.64,247.66,247.58,247.65,1322799993.0
2007-06-25 04:30:00,247.65,247.66,247.62,247.64,477199999.0
2007-06-25 04:35:00,247.66,247.67,247.63,247.66,461500000.0
2007-06-25 04:40:00,247.66,247.67,247.63,247.64,268399999.0
2007-06-25 04:45:00,247.64,247.68,247.608,247.618,267800000.0
2007-06-25 04:50:00,247.68,247.74,247.67,247.7,508900000.0
2007-06-25 04:55:00,247.71,247.79,247.7,247.76,421700000.0
2007-06-25 05:00:00,247.76,247.78,247.74,247.74,554499999.0
2007-06-25 05:05:00,247.74,247.75,247.69,247.71,456800001.0
2007-06-25 05:10:00,247.705,247.71,247.652,247.68,477500000.0
2007-06-25 05:15:00,247.69,247.7,247.65,247.66,977300000.0
2007-06-25 05:20:00,247.67,247.69,247.605,247.605,751300000.0
2007-06-25 05:25:00,247.69,247.69,247.63,247.665,377399999.0
2007-06-25 05:30:00,247.67,247.68,247.62,247.648,852800001.0
2007-06-25 05:35:00,247.623,247.73,247.623,247.73,1310900003.0
2007-06-25 05:40:00,247.73,247.73,247.637,247.645,963899999.0
2007-06-25 05:45:00,247.67,247.7,247.612,247.68,666499998.0
2007-06-25 05:50:00,247.68,247.71,247.65,247.69,1261399999.0
2007-06-25 05:55:00,247.69,247.71,247.67,247.69,1307099997.0
2007-06-25 06:00:00,247.69,247.71,247.65,247.685,766400001.0
2007-06-25 06:05:00,247.678,247.71,247.636,247.69,684400001.0
2007-06-25 06:10:00,247.685,247.71,247.66,247.68,533039999.0
2007-06-25 06:15:00,247.68,247.69,247.628,247.68,716920000.0
2007-06-25 06:20:00,247.68,247.71,247.65,247.69,320660000.0
2007-06-25 06:25:00,247.69,247.695,247.68,247.68,216860000.0
2007-06-25 06:30:00,247.68,247.72,247.68,247.7,722379997.0
2007-06-25 06:35:00,247.705,247.73,247.679,247.725,800200000.0
2007-06-25 06:40:00,247.725,247.725,247.61,247.632,1128319992.0
2007-06-25 06:45:00,247.68,247.71,247.637,247.67,2591799999.0
2007-06-25 06:50:00,247.71,247.72,247.71,247.71,120200000.0
2007-06-25 06:55:00,247.704,247.79,247.653,247.79,1358400003.0
2007-06-25 07:00:00,247.79,247.79,247.74,247.75,1516499991.0
2007-06-25 07:05:00,247.75,247.75,247.69,247.735,790599999.0
2007-06-25 07:10:00,247.735,247.745,247.71,247.72,622700000.0
2007-06-25 07:15:00,247.73,247.74,247.654,247.72,805999999.0
2007-06-25 07:20:00,247.72,247.74,247.705,247.71,596300000.0
2007-06-25 07:25:00,247.71,247.74,247.7,247.74,576100002.0
2007-06-25 07:30:00,247.74,247.74,247.72,247.73,380000000.0
2007-06-25 07:35:00,247.72,247.74,247.69,247.72,1348899995.0
2007-06-25 07:40:00,247.72,247.72,247.664,247.686,1514199997.0
2007-06-25 07:45:00,247.72,247.74,247.705,247.74,788099998.0
2007-06-25 07:50:00,247.74,247.75,247.69,247.695,1215499992.0
2007-06-25 07:55:00,247.7,247.72,247.635,247.67,3215100010.0
2007-06-25 08:00:00,247.67,247.76,247.64,247.73,3034900012.0
2007-06-25 08:05:00,247.72,247.73,247.645,247.72,3348800012.0
2007-06-25 08:10:00,247.72,247.73,247.66,247.68,2994000002.0
2007-06-25 08:15:00,247.68,247.69,247.57,247.62,2731800002.0
2007-06-25 08:20:00,247.62,247.69,247.575,247.69,3379600012.0
2007-06-25 08:25:00,247.69,247.7,247.59,247.6,1961999999.0
2007-06-25 08:30:00,247.61,247.63,247.58,247.59,2153200011.0
2007-06-25 08:35:00,247.59,247.615,247.47,247.47,4520399999.0
2007-06-25 08:40:00,247.475,247.5,247.31,247.39,3782100024.0
2007-06-25 08:45:00,247.39,247.5,247.36,247.48,4199600014.0
2007-06-25 08:50:00,247.49,247.63,247.48,247.54,5553599997.0
2007-06-25 08:55:00,247.535,247.6,247.52,247.59,3466499993.0
2007-06-25 09:00:00,247.58,247.61,247.49,247.53,3848700018.0
2007-06-25 09:05:00,247.53,247.6,247.505,247.55,2867800010.0
2007-06-25 09:10:00,247.55,247.55,247.16,247.21,5137899993.0
2007-06-25 09:15:00,247.21,247.29,247.1,247.18,6694100005.0
2007-06-25 09:20:00,247.18,247.3,247.18,247.3,2368299993.0
2007-06-25 09:25:00,247.3,247.43,247.29,247.41,3037599998.0
2007-06-25 09:30:00,247.41,247.45,247.34,247.395,4870100011.0
2007-06-25 09:35:00,247.41,247.47,247.305,247.33,3627699991.0
2007-06-25 09:40:00,247.33,247.475,247.31,247.46,2764399996.0
2007-06-25 09:45:00,247.47,247.5,247.35,247.35,5045299972.0
2007-06-25 09:50:00,247.34,247.36,247.2,247.23,4238300014.0
2007-06-25 09:55:00,247.23,247.33,247.225,247.32,2225099995.0
2007-06-25 10:00:00,247.32,247.32,247.21,247.21,4168499985.0
2007-06-25 10:05:00,247.21,247.26,247.15,247.24,3325599994.0
2007-06-25 10:10:00,247.24,247.24,247.12,247.14,5998499975.0
2007-06-25 10:15:00,247.14,247.25,247.13,247.22,3053900000.0
2007-06-25 10:20:00,247.23,247.29,247.15,247.21,6890300006.0
2007-06-25 10:25:00,247.22,247.23,247.11,247.165,8955100001.0
2007-06-25 10:30:00,247.18,247.24,247.14,247.23,2819600004.0
2007-06-25 10:35:00,247.23,247.32,247.2,247.26,5068799986.0
2007-06-25 10:40:00,247.26,247.36,247.22,247.31,2921899998.0
2007-06-25 10:45:00,247.31,247.32,247.25,247.25,3048800013.0
2007-06-25 10:50:00,247.26,247.3,247.02,247.06,4988299992.0
2007-06-25 10:55:00,247.06,247.06,246.85,246.9,6079700012.0
2007-06-25 11:00:00,246.91,247.02,246.87,247.0,4058000010.0
2007-06-25 11:05:00,247.0,247.1,246.99,247.09,2277599993.0
2007-06-25 11:10:00,247.09,247.13,247.02,247.03,4076699988.0
2007-06-25 11:15:00,247.03,247.05,246.94,247.01,6197499998.0
2007-06-25 11:20:00,247.02,247.06,247.01,247.06,3253499999.0
2007-06-25 11:25:00,247.06,247.09,247.03,247.07,2263300003.0
2007-06-25 11:30:00,247.07,247.08,247.02,247.04,2706400010.0
2007-06-25 11:35:00,247.05,247.05,246.82,246.86,4899600001.0
2007-06-25 11:40:00,246.85,246.98,246.84,246.97,5141200007.0
2007-06-25 11:45:00,246.98,247.005,246.92,246.92,3914300003.0
2007-06-25 11:50:00,246.92,246.97,246.87,246.9,2034299998.0
2007-06-25 11:55:00,246.9,246.91,246.71,246.72,5786599994.0
2007-06-25 12:00:00,246.74,246.74,246.55,246.57,5729600006.0
2007-06-25 12:05:00,246.565,246.59,246.51,246.53,6030100012.0
2007-06-25 12:10:00,246.53,246.54,246.48,246.52,3427599991.0
2007-06-25 12:15:00,246.52,246.63,246.5,246.63,1724300001.0
2007-06-25 12:20:00,246.63,246.69,246.615,246.64,3221100000.0
2007-06-25 12:25:00,246.635,246.64,246.47,246.58,3725899990.0
2007-06-25 12:30:00,246.58,246.67,246.57,246.65,2172399996.0
2007-06-25 12:35:00,246.65,246.66,246.6,246.645,1622000004.0
2007-06-25 12:40:00,246.65,246.71,246.63,246.68,2060799996.0
2007-06-25 12:45:00,246.68,246.69,246.64,246.68,2313399997.0
2007-06-25 12:50:00,246.675,246.675,246.6,246.63,1944700006.0
2007-06-25 12:55:00,246.63,246.64,246.57,246.57,2876799995.0
2007-06-25 13:00:00,246.57,246.73,246.57,246.71,4572900007.0
2007-06-25 13:05:00,246.71,246.73,246.52,246.54,4108799991.0
2007-06-25 13:10:00,246.54,246.59,246.48,246.57,3268599980.0
2007-06-25 13:15:00,246.58,246.67,246.58,246.65,2414999990.0
2007-06-25 13:20:00,246.65,246.73,246.62,246.685,5662699962.0
2007-06-25 13:25:00,246.69,246.71,246.64,246.7,1823799992.0
2007-06-25 13:30:00,246.7,246.75,246.69,246.71,2760299994.0
2007-06-25 13:35:00,246.705,246.74,246.49,246.51,4879799985.0
2007-06-25 13:40:00,246.51,246.56,246.48,246.56,3586799977.0
2007-06-25 13:45:00,246.57,246.66,246.55,246.645,4542499990.0
2007-06-25 13:50:00,246.65,246.66,246.56,246.57,2033500001.0
2007-06-25 13:55:00,246.58,246.63,246.54,246.59,2908299986.0
2007-06-25 14:00:00,246.62,246.73,246.61,246.72,3449199989.0
2007-06-25 14:05:00,246.72,246.77,246.69,246.76,2905599995.0
2007-06-25 14:10:00,246.76,246.78,246.7,246.74,5073800001.0
2007-06-25 14:15:00,246.74,246.83,246.73,246.82,4085799982.0
2007-06-25 14:20:00,246.82,246.87,246.8,246.84,4875100004.0
2007-06-25 14:25:00,246.84,246.98,246.82,246.96,4643999980.0
2007-06-25 14:30:00,246.96,247.1,246.94,247.02,7089699964.0
2007-06-25 14:35:00,247.02,247.13,247.0,247.11,5597699998.0
2007-06-25 14:40:00,247.12,247.24,247.09,247.23,8051399991.0
2007-06-25 14:45:00,247.18,247.31,247.18,247.28,5996899996.0
2007-06-25 14:50:00,247.28,247.29,247.19,247.21,4038600011.0
2007-06-25 14:55:00,247.22,247.3,247.18,247.3,4009899996.0
2007-06-25 15:00:00,247.29,247.44,247.28,247.29,8009400009.0
2007-06-25 15:05:00,247.29,247.33,247.25,247.285,3293099998.0
2007-06-25 15:10:00,247.28,247.34,247.27,247.34,3804700015.0
2007-06-25 15:15:00,247.34,247.34,247.26,247.27,2923899982.0
2007-06-25 15:20:00,247.275,247.29,247.23,247.23,1388400000.0
2007-06-25 15:25:00,247.23,247.23,247.16,247.2,1633100002.0
2007-06-25 15:30:00,247.2,247.24,247.18,247.23,3854600004.0
2007-06-25 15:35:00,247.19,247.25,247.17,247.17,7664899985.0
2007-06-25 15:40:00,247.17,247.2,247.05,247.09,6139300006.0
2007-06-25 15:45:00,247.09,247.2,247.03,247.05,4939599999.0
2007-06-25 15:50:00,247.05,247.06,246.98,247.06,5116300016.0
2007-06-25 15:55:00,247.06,247.08,246.92,246.92,5734100000.0
2007-06-25 16:00:00,246.94,247.15,246.91,247.07,8036399998.0
2007-06-25 16:05:00,247.07,247.09,247.02,247.05,5693599991.0
2007-06-25 16:10:00,247.06,247.14,247.03,247.1,4720800001.0
2007-06-25 16:15:00,247.1,247.17,247.06,247.13,5173900017.0
2007-06-25 16:20:00,247.135,247.16,247.09,247.12,5134599996.0
2007-06-25 16:25:00,247.12,247.19,247.1,247.16,3428099999.0
2007-06-25 16:30:00,247.17,247.25,247.15,247.16,3863099985.0
2007-06-25 16:35:00,247.18,247.19,247.1,247.11,4970299998.0
2007-06-25 16:40:00,247.11,247.14,247.09,247.12,6745200005.0
2007-06-25 16:45:00,247.11,247.18,247.02,247.09,6348700010.0
2007-06-25 16:50:00,247.09,247.11,247.04,247.075,6460400013.0
2007-06-25 16:55:00,247.08,247.17,247.04,247.04,7593499968.0
2007-06-25 17:00:00,247.03,247.17,246.99,247.1,8342399950.0
2007-06-25 17:05:00,247.1,247.18,247.09,247.14,4304300003.0
2007-06-25 17:10:00,247.13,247.2,247.12,247.18,5797700011.0
2007-06-25 17:15:00,247.18,247.34,247.14,247.25,6436400008.0
2007-06-25 17:20:00,247.26,247.44,247.25,247.35,7914399996.0
2007-06-25 17:25:00,247.35,247.35,247.24,247.345,8161299977.0
2007-06-25 17:30:00,247.35,247.4,247.315,247.36,7640799998.0
2007-06-25 17:35:00,247.36,247.39,247.29,247.3,5746100001.0
2007-06-25 17:40:00,247.32,247.32,247.22,247.23,3653999988.0
2007-06-25 17:45:00,247.22,247.34,247.22,247.32,2428100000.0
2007-06-25 17:50:00,247.32,247.36,247.28,247.33,2011099996.0
2007-06-25 17:55:00,247.32,247.33,247.18,247.19,2779199993.0
2007-06-25 18:00:00,247.2,247.33,247.2,247.33,1973099996.0
2007-06-25 18:05:00,247.33,247.38,247.3,247.37,2316300001.0
2007-06-25 18:10:00,247.36,247.46,247.35,247.44,2128400001.0
2007-06-25 18:15:00,247.44,247.45,247.35,247.35,2346300005.0
2007-06-25 18:20:00,247.35,247.4,247.31,247.34,2447799997.0
2007-06-25 18:25:00,247.34,247.4,247.33,247.38,1681300001.0
2007-06-25 18:30:00,247.38,247.38,247.35,247.37,831400006.0
2007-06-25 18:35:00,247.37,247.37,247.34,247.37,338800000.0
2007-06-25 18:40:00,247.36,247.38,247.34,247.35,641199997.0
2007-06-25 18:45:00,247.35,247.38,247.35,247.36,525800000.0
2007-06-25 18:50:00,247.36,247.38,247.33,247.33,810400002.0
2007-06-25 18:55:00,247.33,247.33,247.28,247.32,1458200001.0
2007-06-25 19:00:00,247.31,247.33,247.28,247.32,1489200003.0
2007-06-25 19:05:00,247.31,247.37,247.31,247.34,1200399996.0
2007-06-25 19:10:00,247.34,247.36,247.32,247.33,848400000.0
2007-06-25 19:15:00,247.33,247.35,247.31,247.34,1023999999.0
2007-06-25 19:20:00,247.34,247.4,247.34,247.36,2375800006.0
2007-06-25 19:25:00,247.37,247.39,247.34,247.36,1375500004.0
2007-06-25 19:30:00,247.37,247.37,247.32,247.32,648300001.0
2007-06-25 19:35:00,247.32,247.35,247.28,247.33,1763899999.0
2007-06-25 19:40:00,247.33,247.34,247.3,247.34,1439300004.0
2007-06-25 19:45:00,247.34,247.35,247.3,247.33,1818200003.0
2007-06-25 19:50:00,247.33,247.35,247.28,247.28,1868200018.0
2007-06-25 19:55:00,247.29,247.33,247.25,247.29,2505599999.0
2007-06-25 20:00:00,247.29,247.32,247.25,247.28,3050999993.0
2007-06-25 20:05:00,247.29,247.37,247.22,247.23,2896199990.0
2007-06-25 20:10:00,247.23,247.23,247.11,247.13,2340599996.0
2007-06-25 20:15:00,247.13,247.18,247.07,247.18,1790100005.0
2007-06-25 20:20:00,247.18,247.23,247.18,247.23,483300000.0
2007-06-25 20:25:00,247.23,247.23,247.16,247.18,1710899998.0
2007-06-25 20:30:00,247.18,247.18,246.93,246.96,3165999999.0
2007-06-25 20:35:00,246.96,247.08,246.94,247.025,2507400003.0
2007-06-25 20:40:00,247.04,247.05,246.93,247.0,3623900001.0
2007-06-25 20:45:00,247.02,247.06,246.955,246.99,4122000005.0
2007-06-25 20:50:00,246.99,247.03,246.93,247.02,6493899997.0
2007-06-25 20:55:00,247.01,247.08,246.93,247.07,4348700013.0
2007-06-25 21:00:00,247.07,247.09,246.92,246.97,4139199993.0
2007-06-25 21:05:00,246.98,247.01,246.93,246.97,2116099998.0
2007-06-25 21:10:00,246.97,247.01,246.935,247.0,1865699999.0
2007-06-25 21:15:00,247.0,247.06,246.99,247.03,1358099999.0
2007-06-25 21:20:00,247.03,247.06,247.0,247.04,1309399998.0
2007-06-25 21:25:00,247.03,247.05,246.98,247.0,2223499996.0
2007-06-25 21:30:00,246.99,247.05,246.94,246.97,3332800014.0
2007-06-25 21:35:00,246.97,247.03,246.94,246.95,2014099996.0
2007-06-25 21:40:00,246.95,246.98,246.94,246.95,2431000001.0
2007-06-25 21:45:00,246.95,246.96,246.86,246.885,2282899998.0
2007-06-25 21:50:00,246.88,246.91,246.84,246.85,1163899998.0
2007-06-25 21:55:00,246.85,246.92,246.82,246.82,1545299995.0
2007-06-25 22:00:00,246.825,246.88,246.81,246.88,1271400000.0
2007-06-25 22:05:00,246.88,246.91,246.86,246.9,1934400001.0
2007-06-25 22:10:00,246.895,246.92,246.87,246.9,1366599995.0
2007-06-25 22:15:00,246.9,246.94,246.9,246.93,436200000.0
2007-06-25 22:20:00,246.93,246.95,246.91,246.93,477100000.0
2007-06-25 22:25:00,246.93,246.95,246.875,246.94,228100000.0
2007-06-25 22:30:00,246.94,246.96,246.91,246.91,761800001.0
2007-06-25 22:35:00,246.91,246.96,246.91,246.96,649899999.0
2007-06-25 22:40:00,246.95,246.97,246.92,246.95,769200000.0
2007-06-25 22:45:00,246.95,247.06,246.95,247.03,786300000.0
2007-06-25 22:50:00,247.03,247.06,247.02,247.04,417900000.0
2007-06-25 22:55:00,247.04,247.05,246.99,247.03,1011699999.0
2007-06-25 23:00:00,247.03,247.03,246.989,246.99,681500000.0
2007-06-25 23:05:00,247.03,247.05,247.03,247.04,226099998.0
2007-06-25 23:10:00,247.04,247.06,246.99,247.01,232700000.0
2007-06-25 23:15:00,247.015,247.07,247.0,247.07,177600000.0
2007-06-25 23:20:00,247.07,247.075,247.01,247.06,411799999.0
2007-06-25 23:25:00,247.07,247.125,247.07,247.1,542400002.0
2007-06-25 23:30:00,247.1,247.145,247.1,247.14,475900000.0
2007-06-25 23:35:00,247.14,247.14,247.08,247.105,350599996.0
2007-06-25 23:40:00,247.1,247.14,247.046,247.055,519799999.0
2007-06-25 23:45:00,247.09,247.09,246.977,247.02,562100002.0
2007-06-25 23:50:00,247.02,247.06,247.0,247.06,150000001.0
2007-06-25 23:55:00,247.06,247.08,247.035,247.04,470700000.0
2007-06-26 00:00:00,247.04,247.04,246.98,246.99,853200000.0
2007-06-26 00:05:00,246.99,246.99,246.97,246.99,419400000.0
2007-06-26 00:10:00,246.995,247.045,246.97,247.045,482400000.0
2007-06-26 00:15:00,247.05,247.135,247.045,247.105,416100000.0
2007-06-26 00:20:00,247.105,247.125,247.07,247.09,180400000.0
2007-06-26 00:25:00,247.035,247.14,247.035,247.11,850800000.0
2007-06-26 00:30:00,247.11,247.125,247.06,247.083,1669000004.0
2007-06-26 00:35:00,247.105,247.12,247.045,247.045,381200000.0
2007-06-26 00:40:00,247.045,247.045,246.96,246.975,680599998.0
2007-06-26 00:45:00,246.985,247.01,246.934,246.96,458899998.0
2007-06-26 00:50:00,246.96,246.98,246.9,246.9,1342599998.0
2007-06-26 00:55:00,246.91,246.91,246.86,246.9,741300000.0
2007-06-26 01:00:00,246.9,246.92,246.86,246.885,535000000.0
2007-06-26 01:05:00,246.885,247.0,246.88,247.0,1108400000.0
2007-06-26 01:10:00,247.0,247.0,246.865,246.91,1288999995.0
2007-06-26 01:15:00,246.93,246.95,246.861,246.88,975100001.0
2007-06-26 01:20:00,246.89,246.91,246.84,246.85,1327300003.0
2007-06-26 01:25:00,246.86,246.9,246.83,246.84,1225099997.0
2007-06-26 01:30:00,246.84,246.85,246.81,246.84,1214600005.0
2007-06-26 01:35:00,246.84,246.87,246.82,246.83,800400003.0
2007-06-26 01:40:00,246.83,246.87,246.772,246.85,1139400001.0
2007-06-26 01:45:00,246.84,246.86,246.81,246.86,1058300005.0
2007-06-26 01:50:00,246.86,246.88,246.82,246.84,1815500006.0
2007-06-26 01:55:00,246.85,246.88,246.83,246.855,1351600001.0
2007-06-26 02:00:00,246.855,246.89,246.84,246.885,2216999998.0
2007-06-26 02:05:00,246.885,246.97,246.87,246.97,1392800001.0
2007-06-26 02:10:00,246.97,247.03,246.91,246.91,1350200003.0
2007-06-26 02:15:00,246.91,246.91,246.84,246.87,1673400004.0
2007-06-26 02:20:00,246.87,246.88,246.804,246.844,1940399997.0
2007-06-26 02:25:00,246.86,246.86,246.83,246.84,1597100006.0
2007-06-26 02:30:00,246.84,246.84,246.68,246.76,2753700002.0
2007-06-26 02:35:00,246.75,246.75,246.54,246.54,2131399994.0
2007-06-26 02:40:00,246.54,246.6,246.5,246.57,1967799999.0
2007-06-26 02:45:00,246.57,246.68,246.565,246.61,1847499996.0
2007-06-26 02:50:00,246.61,246.64,246.49,246.53,2351000001.0
2007-06-26 02:55:00,246.52,246.57,246.44,246.48,1610499999.0
2007-06-26 03:00:00,246.48,246.61,246.47,246.61,3731999989.0
2007-06-26 03:05:00,246.61,246.61,246.43,246.48,2964899999.0
2007-06-26 03:10:00,246.48,246.66,246.48,246.66,1792500002.0
2007-06-26 03:15:00,246.66,246.66,246.54,246.6,1381999998.0
2007-06-26 03:20:00,246.6,246.76,246.58,246.76,2377599993.0
2007-06-26 03:25:00,246.75,246.79,246.62,246.65,2889000006.0
2007-06-26 03:30:00,246.65,246.72,246.64,246.72,977899999.0
2007-06-26 03:35:00,246.72,246.73,246.65,246.66,926500001.0
2007-06-26 03:40:00,246.66,246.68,246.65,246.68,577800000.0
2007-06-26 03:45:00,246.68,246.68,246.64,246.67,408300000.0
2007-06-26 03:50:00,246.66,246.7,246.65,246.67,383300000.0
2007-06-26 03:55:00,246.71,246.77,246.67,246.75,459200000.0
2007-06-26 04:00:00,246.75,246.77,246.71,246.73,567300000.0
2007-06-26 04:05:00,246.72,246.8,246.7,246.8,572799999.0
2007-06-26 04:10:00,246.8,246.89,246.8,246.88,1132100003.0
2007-06-26 04:15:00,246.87,246.9,246.81,246.81,1379700000.0
2007-06-26 04:20:00,246.83,246.9,246.82,246.9,1548399998.0
2007-06-26 04:25:00,246.9,246.97,246.87,246.96,2041400003.0
2007-06-26 04:30:00,246.96,246.96,246.88,246.89,519700000.0
2007-06-26 04:35:00,246.89,246.89,246.85,246.86,1061899998.0
2007-06-26 04:40:00,246.86,246.89,246.8,246.83,1990799999.0
2007-06-26 04:45:00,246.83,246.83,246.76,246.78,2449899998.0
2007-06-26 04:50:00,246.78,246.8,246.743,246.77,1176099995.0
2007-06-26 04:55:00,246.77,246.8,246.75,246.76,1164100002.0
2007-06-26 05:00:00,246.76,246.78,246.73,246.73,1350400001.0
2007-06-26 05:05:00,246.73,246.74,246.71,246.73,602600002.0
2007-06-26 05:10:00,246.73,246.82,246.73,246.82,1076700002.0
2007-06-26 05:15:00,246.81,246.85,246.775,246.82,2012599991.0
2007-06-26 05:20:00,246.82,246.84,246.79,246.8,629400003.0
2007-06-26 05:25:00,246.8,246.81,246.75,246.79,1357100003.0
2007-06-26 05:30:00,246.79,246.79,246.75,246.79,959500001.0
2007-06-26 05:35:00,246.79,246.81,246.75,246.78,2530200009.0
2007-06-26 05:40:00,246.79,246.82,246.77,246.82,1749499998.0
2007-06-26 05:45:00,246.81,246.82,246.782,246.79,744200004.0
2007-06-26 05:50:00,246.8,246.81,246.73,246.76,2153599987.0
2007-06-26 05:55:00,246.77,246.78,246.73,246.74,1478699996.0
2007-06-26 06:00:00,246.74,246.74,246.68,246.695,2728800006.0
2007-06-26 06:05:00,246.72,246.77,246.72,246.75,1493100005.0
2007-06-26 06:10:00,246.74,246.77,246.682,246.73,2007200000.0
2007-06-26 06:15:00,246.73,246.74,246.68,246.7,1084900005.0
2007-06-26 06:20:00,246.72,246.73,246.685,246.725,1735800003.0
2007-06-26 06:25:00,246.73,246.75,246.72,246.75,844800006.0
2007-06-26 06:30:00,246.75,246.85,246.73,246.79,1544300007.0
2007-06-26 06:35:00,246.79,246.79,246.73,246.78,1786400004.0
2007-06-26 06:40:00,246.78,246.83,246.765,246.77,975200003.0
2007-06-26 06:45:00,246.77,246.79,246.715,246.75,1691800002.0
2007-06-26 06:50:00,246.75,246.81,246.75,246.81,1400100008.0
2007-06-26 06:55:00,246.8,246.83,246.79,246.82,1378299997.0
2007-06-26 07:00:00,246.81,246.83,246.67,246.7,2393200001.0
2007-06-26 07:05:00,246.71,246.73,246.66,246.7,2682300007.0
2007-06-26 07:10:00,246.7,246.7,246.61,246.61,2271099980.0
2007-06-26 07:15:00,246.61,246.63,246.55,246.58,2724999997.0
2007-06-26 07:20:00,246.58,246.61,246.57,246.57,1355999998.0
2007-06-26 07:25:00,246.57,246.6,246.49,246.53,2281200001.0
2007-06-26 07:30:00,246.53,246.57,246.5,246.55,1528200000.0
2007-06-26 07:35:00,246.55,246.57,246.43,246.48,3129400003.0
2007-06-26 07:40:00,246.48,246.5,246.44,246.49,2409399990.0
2007-06-26 07:45:00,246.485,246.53,246.47,246.52,1177699999.0
2007-06-26 07:50:00,246.515,246.57,246.5,246.55,2789599999.0
2007-06-26 07:55:00,246.55,246.57,246.51,246.53,1909200000.0
2007-06-26 08:00:00,246.53,246.61,246.52,246.6,3205599996.0
2007-06-26 08:05:00,246.59,246.67,246.575,246.665,3289600000.0
2007-06-26 08:10:00,246.665,246.67,246.61,246.61,1562199993.0
2007-06-26 08:15:00,246.61,246.61,246.535,246.58,2543300005.0
2007-06-26 08:20:00,246.59,246.59,246.32,246.34,2730700005.0
2007-06-26 08:25:00,246.33,246.38,246.17,246.25,6410599998.0
2007-06-26 08:30:00,246.25,246.28,246.155,246.245,4889100000.0
2007-06-26 08:35:00,246.245,246.25,246.15,246.19,5223600001.0
2007-06-26 08:40:00,246.195,246.38,246.18,246.29,5257699985.0
2007-06-26 08:45:00,246.28,246.29,246.2,246.23,3587599998.0
2007-06-26 08:50:00,246.24,246.32,246.22,246.245,3438499992.0
2007-06-26 08:55:00,246.245,246.25,246.18,246.19,2330000000.0
2007-06-26 09:00:00,246.19,246.22,246.15,246.2,6729300001.0
2007-06-26 09:05:00,246.19,246.32,246.16,246.3,6717600012.0
2007-06-26 09:10:00,246.3,246.38,246.3,246.37,5230499988.0
2007-06-26 09:15:00,246.37,246.4,246.14,246.15,5280299992.0
2007-06-26 09:20:00,246.15,246.24,246.1,246.21,8236899980.0
2007-06-26 09:25:00,246.2,246.2,246.0,246.17,6497400009.0
2007-06-26 09:30:00,246.17,246.24,246.14,246.24,6520900001.0
2007-06-26 09:35:00,246.24,246.29,246.14,246.27,6200400000.0
2007-06-26 09:40:00,246.27,246.27,246.05,246.05,5384099977.0
2007-06-26 09:45:00,246.055,246.12,245.96,246.04,5881499983.0
2007-06-26 09:50:00,246.01,246.12,245.97,246.085,5254399995.0
2007-06-26 09:55:00,246.09,246.17,246.08,246.115,3132599999.0
2007-06-26 10:00:00,246.135,246.2,246.075,246.155,804300003.0
2007-06-26 10:05:00,246.16,246.19,246.14,246.15,3928199999.0
2007-06-26 10:10:00,246.15,246.28,246.15,246.27,4163600007.0
2007-06-26 10:15:00,246.27,246.28,246.15,246.17,3423599992.0
2007-06-26 10:20:00,246.16,246.21,246.16,246.19,2334100002.0
2007-06-26 10:25:00,246.19,246.24,246.16,246.19,2246500000.0
2007-06-26 10:30:00,246.2,246.275,246.19,246.25,2346899992.0
2007-06-26 10:35:00,246.25,246.25,246.165,246.18,2308600000.0
2007-06-26 10:40:00,246.18,246.24,246.165,246.18,5849700000.0
2007-06-26 10:45:00,246.18,246.24,246.175,246.235,4634400004.0
2007-06-26 10:50:00,246.22,246.23,246.055,246.085,3884700001.0
2007-06-26 10:55:00,246.09,246.12,245.85,245.93,8841599993.0
2007-06-26 11:00:00,245.92,245.98,245.77,245.91,5981799998.0
2007-06-26 11:05:00,245.905,245.91,245.8,245.815,7318199970.0
2007-06-26 11:10:00,245.81,245.83,245.645,245.65,5499399994.0
2007-06-26 11:15:00,245.65,245.65,245.47,245.51,6044199991.0
2007-06-26 11:20:00,245.52,245.53,245.28,245.29,7105999991.0
2007-06-26 11:25:00,245.29,245.41,245.22,245.39,6284699988.0
2007-06-26 11:30:00,245.38,245.47,245.37,245.44,5237399993.0
2007-06-26 11:35:00,245.46,245.52,245.42,245.5,2344787494.0
2007-06-26 11:40:00,245.5,245.61,245.46,245.55,2822700002.0
2007-06-26 11:45:00,245.56,245.62,245.52,245.54,6065999964.0
2007-06-26 11:50:00,245.54,245.58,245.51,245.57,3200499987.0
2007-06-26 11:55:00,245.57,245.66,245.55,245.64,3590200000.0
2007-06-26 12:00:00,245.64,245.79,245.64,245.745,5629999975.0
2007-06-26 12:05:00,245.74,245.82,245.72,245.8,1809599996.0
2007-06-26 12:10:00,245.8,245.82,245.7,245.71,3561200007.0
2007-06-26 12:15:00,245.71,245.71,245.51,245.57,4839700004.0
2007-06-26 12:20:00,245.57,245.59,245.55,245.58,2937399989.0
2007-06-26 12:25:00,245.58,245.66,245.57,245.645,2868000002.0
2007-06-26 12:30:00,245.645,245.7,245.62,245.645,4026999982.0
2007-06-26 12:35:00,245.645,245.65,245.61,245.61,2651299991.0
2007-06-26 12:40:00,245.61,245.715,245.6,245.7,3463799980.0
2007-06-26 12:45:00,245.7,245.73,245.67,245.69,1621199995.0
2007-06-26 12:50:00,245.69,245.77,245.68,245.76,2040199987.0
2007-06-26 12:55:00,245.76,245.81,245.72,245.77,5269837495.0
2007-06-26 13:00:00,245.77,245.81,245.74,245.76,1812000003.0
2007-06-26 13:05:00,245.76,245.85,245.76,245.84,5312399991.0
2007-06-26 13:10:00,245.84,245.96,245.83,245.93,3693700015.0
2007-06-26 13:15:00,245.93,246.08,245.93,246.01,6863399996.0
2007-06-26 13:20:00,246.01,246.17,245.97,246.14,3559100007.0
2007-06-26 13:25:00,246.14,246.19,246.05,246.1,5202000013.0
2007-06-26 13:30:00,246.1,246.29,246.1,246.25,5009299992.0
2007-06-26 13:35:00,246.25,246.29,246.085,246.15,6166600001.0
2007-06-26 13:40:00,246.15,246.16,246.055,246.13,3505999994.0
2007-06-26 13:45:00,246.13,246.22,246.13,246.2,3146300006.0
2007-06-26 13:50:00,246.2,246.28,246.16,246.21,4552599991.0
2007-06-26 13:55:00,246.205,246.36,246.205,246.33,4096299995.0
2007-06-26 14:00:00,246.33,246.43,246.32,246.33,4663300001.0
2007-06-26 14:05:00,246.33,246.37,246.27,246.33,5428500016.0
2007-06-26 14:10:00,246.33,246.33,246.27,246.3,3704499995.0
2007-06-26 14:15:00,246.3,246.3,246.23,246.265,2203499998.0
2007-06-26 14:20:00,246.265,246.28,246.18,246.25,4840999992.0
2007-06-26 14:25:00,246.25,246.26,246.22,246.24,1868600001.0
2007-06-26 14:30:00,246.24,246.29,246.165,246.17,5709499995.0
2007-06-26 14:35:00,246.17,246.18,246.05,246.06,7294299984.0
2007-06-26 14:40:00,246.08,246.2,246.01,246.08,8608699984.0
2007-06-26 14:45:00,246.08,246.13,245.99,246.01,6641799999.0
2007-06-26 14:50:00,246.01,246.1,245.99,246.0,6322800013.0
2007-06-26 14:55:00,245.99,246.01,245.92,245.93,5654999986.0
2007-06-26 15:00:00,245.94,245.97,245.9,245.96,4968599984.0
2007-06-26 15:05:00,245.97,246.19,245.97,246.19,5058499993.0
2007-06-26 15:10:00,246.19,246.22,246.12,246.12,3843000006.0
2007-06-26 15:15:00,246.12,246.35,246.12,246.25,4739499996.0
2007-06-26 15:20:00,246.25,246.28,246.22,246.24,3871900004.0
2007-06-26 15:25:00,246.24,246.29,246.23,246.27,3747599990.0
2007-06-26 15:30:00,246.27,246.305,246.17,246.25,6868800001.0
2007-06-26 15:35:00,246.26,246.32,246.19,246.28,4745499992.0
2007-06-26 15:40:00,246.28,246.33,246.23,246.255,6082999981.0
2007-06-26 15:45:00,246.255,246.27,246.16,246.19,6621200006.0
2007-06-26 15:50:00,246.185,246.23,246.17,246.2,3255099998.0
2007-06-26 15:55:00,246.2,246.25,246.11,246.2,5986999989.0
2007-06-26 16:00:00,246.19,246.37,246.03,246.34,7629499991.0
2007-06-26 16:05:00,246.33,246.37,246.23,246.28,6389999980.0
2007-06-26 16:10:00,246.3,246.32,246.18,246.2,6869800009.0
2007-06-26 16:15:00,246.2,246.23,246.08,246.08,5967800002.0
2007-06-26 16:20:00,246.085,246.16,246.04,246.05,5208000012.0
2007-06-26 16:25:00,246.03,246.07,245.95,245.96,6156600003.0
2007-06-26 16:30:00,245.94,245.98,245.93,245.96,7770300020.0
2007-06-26 16:35:00,245.96,246.09,245.95,246.04,5166299986.0
2007-06-26 16:40:00,246.04,246.08,246.01,246.06,5032199998.0
2007-06-26 16:45:00,246.06,246.08,245.98,246.03,5227900007.0
2007-06-26 16:50:00,246.03,246.09,245.99,246.07,5776100025.0
2007-06-26 16:55:00,246.06,246.14,246.02,246.08,7167899996.0
2007-06-26 17:00:00,246.08,246.15,246.04,246.15,6369599999.0
2007-06-26 17:05:00,246.15,246.23,246.14,246.16,5424899984.0
2007-06-26 17:10:00,246.16,246.26,246.15,246.23,5093599998.0
2007-06-26 17:15:00,246.22,246.31,246.21,246.22,4008799993.0
2007-06-26 17:20:00,246.22,246.27,246.19,246.23,4837499996.0
2007-06-26 17:25:00,246.23,246.26,246.19,246.215,3725599996.0
2007-06-26 17:30:00,246.205,246.26,246.18,246.22,3989600027.0
2007-06-26 17:35:00,246.22,246.33,246.2,246.28,6423200003.0
2007-06-26 17:40:00,246.275,246.39,246.26,246.38,3936899996.0
2007-06-26 17:45:00,246.38,246.69,246.36,246.69,4092800005.0
2007-06-26 17:50:00,246.69,246.77,246.66,246.7,5682100004.0
2007-06-26 17:55:00,246.71,246.95,246.685,246.91,6358199996.0
2007-06-26 18:00:00,246.92,246.97,246.84,246.865,4151699995.0
2007-06-26 18:05:00,246.85,246.92,246.81,246.84,4635899996.0
2007-06-26 18:10:00,246.84,246.84,246.75,246.765,5352100009.0
2007-06-26 18:15:00,246.755,246.79,246.72,246.735,3076500004.0
2007-06-26 18:20:00,246.73,246.76,246.68,246.73,3893600014.0
2007-06-26 18:25:00,246.73,246.82,246.72,246.76,2231799997.0
2007-06-26 18:30:00,246.75,246.94,246.75,246.83,2277600001.0
2007-06-26 18:35:00,246.83,246.86,246.72,246.76,1944999998.0
2007-06-26 18:40:00,246.76,246.81,246.72,246.79,1260299998.0
2007-06-26 18:45:00,246.81,246.86,246.8,246.83,1396699997.0
2007-06-26 18:50:00,246.84,246.85,246.82,246.82,884600000.0
2007-06-26 18:55:00,246.83,246.86,246.77,246.8,2575200000.0
2007-06-26 19:00:00,246.8,246.82,246.77,246.79,2692800002.0
2007-06-26 19:05:00,246.79,246.87,246.78,246.82,1487300002.0
2007-06-26 19:10:00,246.83,246.85,246.78,246.78,1944900001.0
2007-06-26 19:15:00,246.78,246.8,246.74,246.74,3610000001.0
2007-06-26 19:20:00,246.74,246.76,246.72,246.73,2234399997.0
2007-06-26 19:25:00,246.73,246.75,246.71,246.71,1767999999.0
2007-06-26 19:30:00,246.71,246.73,246.595,246.62,2453000002.0
2007-06-26 19:35:00,246.62,246.65,246.58,246.59,1616700001.0
2007-06-26 19:40:00,246.59,246.66,246.56,246.66,3240000059.0
2007-06-26 19:45:00,246.65,246.66,246.53,246.59,3451900002.0
2007-06-26 19:50:00,246.6,246.6,246.54,246.57,3047700006.0
2007-06-26 19:55:00,246.57,246.6,246.55,246.58,2855000004.0
2007-06-26 20:00:00,246.59,246.63,246.57,246.62,2338999991.0
2007-06-26 20:05:00,246.62,246.64,246.53,246.58,3126399995.0
2007-06-26 20:10:00,246.58,246.6,246.49,246.55,2201400003.0
2007-06-26 20:15:00,246.56,246.6,246.51,246.59,1186900003.0
2007-06-26 20:20:00,246.6,246.6,246.46,246.51,5008500002.0
2007-06-26 20:25:00,246.51,246.58,246.5,246.53,2088200012.0
2007-06-26 20:30:00,246.53,246.54,246.44,246.49,2343399995.0
2007-06-26 20:35:00,246.49,246.5,246.37,246.4,2039900007.0
2007-06-26 20:40:00,246.4,246.46,246.35,246.43,2602399998.0
2007-06-26 20:45:00,246.43,246.46,246.36,246.42,2444549995.0
2007-06-26 20:50:00,246.43,246.49,246.4,246.4,2758699995.0
2007-06-26 20:55:00,246.41,246.49,246.37,246.39,4211000008.0
2007-06-26 21:00:00,246.39,246.39,246.33,246.38,3050499997.0
2007-06-26 21:05:00,246.38,246.45,246.37,246.4,3320100009.0
2007-06-26 21:10:00,246.4,246.56,246.4,246.56,6010899992.0
2007-06-26 21:15:00,246.56,246.61,246.53,246.53,1285800001.0
2007-06-26 21:20:00,246.53,246.53,246.41,246.47,1944100002.0
2007-06-26 21:25:00,246.47,246.53,246.43,246.48,1124500000.0
2007-06-26 21:30:00,246.47,246.57,246.46,246.51,634700000.0
2007-06-26 21:35:00,246.51,246.55,246.46,246.47,1976800001.0
2007-06-26 21:40:00,246.47,246.54,246.45,246.49,1712199999.0
2007-06-26 21:45:00,246.49,246.49,246.425,246.45,1064100000.0
2007-06-26 21:50:00,246.45,246.5,246.42,246.47,3259200005.0
2007-06-26 21:55:00,246.47,246.49,246.42,246.49,975699995.0
2007-06-26 22:00:00,246.49,246.52,246.42,246.44,1599199995.0
2007-06-26 22:05:00,246.44,246.46,246.39,246.44,1146099998.0
2007-06-26 22:10:00,246.44,246.44,246.35,246.4,1069400001.0
2007-06-26 22:15:00,246.4,246.4,246.28,246.29,1184200001.0
2007-06-26 22:20:00,246.29,246.3,246.22,246.27,499100001.0
2007-06-26 22:25:00,246.27,246.29,246.18,246.23,2129500003.0
2007-06-26 22:30:00,246.25,246.28,246.24,246.27,551400000.0
2007-06-26 22:35:00,246.27,246.34,246.25,246.27,819099997.0
2007-06-26 22:40:00,246.285,246.32,246.28,246.32,330000000.0
2007-06-26 22:45:00,246.32,246.35,246.265,246.285,718999997.0
2007-06-26 22:50:00,246.285,246.32,246.258,246.27,620699998.0
2007-06-26 22:55:00,246.28,246.37,246.265,246.36,1055499998.0
2007-06-26 23:00:00,246.35,246.36,246.31,246.32,336900000.0
2007-06-26 23:05:00,246.32,246.34,246.28,246.3,671000005.0
2007-06-26 23:10:00,246.3,246.32,246.27,246.31,260100000.0
2007-06-26 23:15:00,246.305,246.33,246.275,246.31,742999998.0
2007-06-26 23:20:00,246.32,246.34,246.272,246.29,464899998.0
2007-06-26 23:25:00,246.29,246.31,246.22,246.25,438600000.0
2007-06-26 23:30:00,246.24,246.28,246.202,246.25,885700000.0
2007-06-26 23:35:00,246.25,246.25,246.135,246.15,764500000.0
2007-06-26 23:40:00,246.15,246.23,246.12,246.16,607400000.0
2007-06-26 23:45:00,246.16,246.2,246.1,246.17,596299999.0
2007-06-26 23:50:00,246.17,246.21,246.16,246.17,359800000.0
2007-06-26 23:55:00,246.17,246.2,246.16,246.2,287700000.0
2007-06-27 00:00:00,246.2,246.21,246.17,246.18,364000000.0
2007-06-27 00:05:00,246.19,246.2,246.155,246.155,131400000.0
2007-06-27 00:10:00,246.15,246.16,246.08,246.09,803400001.0
2007-06-27 00:15:00,246.09,246.095,246.05,246.05,534700000.0
2007-06-27 00:20:00,246.05,246.09,246.02,246.065,953199999.0
2007-06-27 00:25:00,246.07,246.1,246.05,246.075,682600001.0
2007-06-27 00:30:00,246.08,246.09,245.98,246.0,1414699995.0
2007-06-27 00:35:00,246.0,246.085,245.99,246.08,387700001.0
2007-06-27 00:40:00,246.075,246.075,245.99,246.0,812999999.0
2007-06-27 00:45:00,246.0,246.01,245.93,245.93,1050199999.0
2007-06-27 00:50:00,245.93,245.97,245.86,245.9,1696399999.0
2007-06-27 00:55:00,245.9,245.92,245.87,245.89,615300000.0
2007-06-27 01:00:00,245.89,245.93,245.84,245.87,1338600003.0
2007-06-27 01:05:00,245.86,245.89,245.73,245.73,1538000001.0
2007-06-27 01:10:00,245.77,245.77,245.62,245.73,1616000003.0
2007-06-27 01:15:00,245.73,245.78,245.62,245.685,2033200001.0
2007-06-27 01:20:00,245.675,245.7,245.51,245.6,2315699999.0
2007-06-27 01:25:00,245.62,245.62,245.51,245.53,1051400000.0
2007-06-27 01:30:00,245.53,245.59,245.53,245.54,1478899997.0
2007-06-27 01:35:00,245.55,245.6,245.49,245.58,1526299998.0
2007-06-27 01:40:00,245.58,245.67,245.58,245.66,429000000.0
2007-06-27 01:45:00,245.68,245.7,245.58,245.69,1314700000.0
2007-06-27 01:50:00,245.68,245.71,245.605,245.65,1423600000.0
2007-06-27 01:55:00,245.65,245.69,245.6,245.65,776700000.0
2007-06-27 02:00:00,245.65,245.82,245.65,245.795,1341400000.0
2007-06-27 02:05:00,245.81,245.98,245.78,245.92,2375899998.0
2007-06-27 02:10:00,245.915,245.92,245.83,245.85,1536300001.0
2007-06-27 02:15:00,245.85,245.85,245.74,245.76,1809900000.0
2007-06-27 02:20:00,245.77,245.81,245.605,245.605,2355400002.0
2007-06-27 02:25:00,245.61,245.62,245.55,245.59,1451700001.0
2007-06-27 02:30:00,245.59,245.67,245.58,245.64,1507100009.0
2007-06-27 02:35:00,245.64,245.7,245.62,245.7,501300000.0
2007-06-27 02:40:00,245.7,245.73,245.65,245.73,1637499992.0
2007-06-27 02:45:00,245.73,245.77,245.68,245.76,1075299999.0
2007-06-27 02:50:00,245.76,245.77,245.685,245.69,1974299998.0
2007-06-27 02:55:00,245.69,245.82,245.67,245.75,2699300000.0
2007-06-27 03:00:00,245.75,245.82,245.68,245.725,1621300001.0
2007-06-27 03:05:00,245.72,245.85,245.705,245.815,2172099997.0
2007-06-27 03:10:00,245.82,245.89,245.8,245.89,1382399999.0
2007-06-27 03:15:00,245.9,245.91,245.855,245.865,820200001.0
2007-06-27 03:20:00,245.865,245.88,245.81,245.86,1482400002.0
2007-06-27 03:25:00,245.86,245.865,245.75,245.76,783700000.0
2007-06-27 03:30:00,245.76,245.83,245.76,245.83,874900002.0
2007-06-27 03:35:00,245.83,245.85,245.76,245.78,1150500000.0
2007-06-27 03:40:00,245.79,245.89,245.78,245.86,1825700022.0
2007-06-27 03:45:00,245.86,245.88,245.8,245.835,1116999989.0
2007-06-27 03:50:00,245.84,245.91,245.83,245.87,1159300001.0
2007-06-27 03:55:00,245.87,245.95,245.85,245.94,1071500003.0
2007-06-27 04:00:00,245.935,245.95,245.872,245.9,1143300000.0
2007-06-27 04:05:00,245.91,245.95,245.9,245.935,1240300003.0
2007-06-27 04:10:00,245.94,246.03,245.93,246.02,1423999997.0
2007-06-27 04:15:00,246.03,246.09,246.02,246.09,1571100002.0
2007-06-27 04:20:00,246.09,246.15,246.09,246.13,764300001.0
2007-06-27 04:25:00,246.13,246.13,246.09,246.09,969799999.0
2007-06-27 04:30:00,246.085,246.1,246.03,246.05,1539100000.0
2007-06-27 04:35:00,246.05,246.055,245.975,245.995,1324099999.0
2007-06-27 04:40:00,246.01,246.055,245.975,246.05,931100003.0
2007-06-27 04:45:00,246.055,246.055,245.945,245.975,1804599999.0
2007-06-27 04:50:00,245.99,245.99,245.912,245.96,1335799999.0
2007-06-27 04:55:00,245.96,245.97,245.875,245.895,752000000.0
2007-06-27 05:00:00,245.9,245.905,245.827,245.845,875099999.0
2007-06-27 05:05:00,245.89,245.895,245.85,245.87,558400000.0
2007-06-27 05:10:00,245.87,245.92,245.87,245.9,1422000001.0
2007-06-27 05:15:00,245.9,245.95,245.88,245.945,622100000.0
2007-06-27 05:20:00,245.945,245.99,245.93,245.95,984899996.0
2007-06-27 05:25:00,245.96,245.98,245.9,245.92,963100000.0
2007-06-27 05:30:00,245.92,245.93,245.84,245.84,787700001.0
2007-06-27 05:35:00,245.84,245.86,245.71,245.74,2027599996.0
2007-06-27 05:40:00,245.74,245.81,245.74,245.775,1009999998.0
2007-06-27 05:45:00,245.78,245.81,245.75,245.755,588700001.0
2007-06-27 05:50:00,245.77,245.77,245.715,245.76,1040200002.0
2007-06-27 05:55:00,245.76,245.765,245.59,245.59,1559599998.0
2007-06-27 06:00:00,245.59,245.62,245.58,245.585,1067600001.0
2007-06-27 06:05:00,245.59,245.61,245.54,245.61,1339100000.0
2007-06-27 06:10:00,245.615,245.7,245.59,245.68,2031999997.0
2007-06-27 06:15:00,245.68,245.72,245.6,245.66,1889400004.0
2007-06-27 06:20:00,245.66,245.7,245.63,245.7,3043100004.0
2007-06-27 06:25:00,245.68,245.7,245.61,245.645,2311000002.0
2007-06-27 06:30:00,245.645,245.66,245.505,245.53,2750099994.0
2007-06-27 06:35:00,245.53,245.63,245.38,245.63,4896900007.0
2007-06-27 06:40:00,245.625,245.645,245.54,245.6,2424500007.0
2007-06-27 06:45:00,245.561,245.61,245.54,245.59,2621199992.0
2007-06-27 06:50:00,245.57,245.58,245.48,245.48,1945600000.0
2007-06-27 06:55:00,245.5,245.57,245.39,245.42,1951600003.0
2007-06-27 07:00:00,245.42,245.42,245.35,245.38,1066300000.0
2007-06-27 07:05:00,245.39,245.41,245.34,245.38,2118400000.0
2007-06-27 07:10:00,245.38,245.46,245.38,245.42,2852400022.0
2007-06-27 07:15:00,245.44,245.62,245.44,245.61,2874600023.0
2007-06-27 07:20:00,245.61,245.64,245.52,245.585,2030399995.0
2007-06-27 07:25:00,245.585,245.59,245.53,245.565,1314400000.0
2007-06-27 07:30:00,245.565,245.57,245.38,245.4,2146699995.0
2007-06-27 07:35:00,245.395,245.4,245.31,245.35,1300300001.0
2007-06-27 07:40:00,245.35,245.35,245.22,245.22,1723899995.0
2007-06-27 07:45:00,245.22,245.27,245.04,245.1,5996599987.0
2007-06-27 07:50:00,245.1,245.22,245.02,245.12,3564500003.0
2007-06-27 07:55:00,245.11,245.14,244.97,244.995,4116199989.0
2007-06-27 08:00:00,245.0,245.01,244.92,244.99,4667699996.0
2007-06-27 08:05:00,245.0,245.0,244.705,244.73,4985000009.0
2007-06-27 08:10:00,244.73,244.87,244.66,244.69,6847299993.0
2007-06-27 08:15:00,244.69,244.87,244.65,244.77,6318599990.0
2007-06-27 08:20:00,244.78,244.82,244.52,244.54,7160199989.0
2007-06-27 08:25:00,244.55,244.57,244.275,244.28,5605999994.0
2007-06-27 08:30:00,244.28,244.29,243.99,244.095,5929399998.0
2007-06-27 08:35:00,244.095,244.5,244.08,244.29,8179600009.0
2007-06-27 08:40:00,244.285,244.45,244.23,244.425,5883100007.0
2007-06-27 08:45:00,244.44,244.44,244.33,244.395,5518500013.0
2007-06-27 08:50:00,244.395,244.7,244.38,244.63,5881999979.0
2007-06-27 08:55:00,244.62,244.78,244.5,244.765,6638600001.0
2007-06-27 09:00:00,244.765,244.77,244.655,244.73,3472076002.0
2007-06-27 09:05:00,244.73,244.75,244.55,244.55,5785599995.0
2007-06-27 09:10:00,244.55,244.565,244.41,244.41,6536600012.0
2007-06-27 09:15:00,244.41,244.47,244.09,244.14,8137400014.0
2007-06-27 09:20:00,244.19,244.49,244.185,244.42,8993499994.0
2007-06-27 09:25:00,244.43,244.44,244.26,244.29,6798599934.0
2007-06-27 09:30:00,244.3,244.5,244.27,244.4,6375599981.0
2007-06-27 09:35:00,244.4,244.43,244.31,244.33,3549699996.0
2007-06-27 09:40:00,244.33,244.47,244.32,244.46,5321100003.0
2007-06-27 09:45:00,244.46,244.51,244.4,244.44,3979899997.0
2007-06-27 09:50:00,244.45,244.52,244.43,244.45,6866399974.0
2007-06-27 09:55:00,244.45,244.51,244.41,244.49,7748999956.0
2007-06-27 10:00:00,244.49,244.66,244.48,244.63,5488400000.0
2007-06-27 10:05:00,244.63,244.66,244.56,244.59,5309199986.0
2007-06-27 10:10:00,244.59,244.6,244.51,244.55,3705199997.0
2007-06-27 10:15:00,244.54,244.59,244.44,244.45,6625199986.0
2007-06-27 10:20:00,244.45,244.55,244.43,244.49,6450299983.0
2007-06-27 10:25:00,244.49,244.53,244.46,244.49,2935699999.0
2007-06-27 10:30:00,244.49,244.55,244.46,244.47,4573699995.0
2007-06-27 10:35:00,244.47,244.525,244.45,244.49,4001099990.0
2007-06-27 10:40:00,244.49,244.605,244.47,244.57,4208000003.0
2007-06-27 10:45:00,244.57,244.595,244.47,244.5,4194199982.0
2007-06-27 10:50:00,244.5,244.51,244.38,244.38,3757299994.0
2007-06-27 10:55:00,244.39,244.42,244.32,244.36,2684400004.0
2007-06-27 11:00:00,244.36,244.4,244.28,244.28,4491199999.0
2007-06-27 11:05:00,244.28,244.36,244.21,244.36,5216199999.0
2007-06-27 11:10:00,244.36,244.38,244.3,244.32,4172899992.0
2007-06-27 11:15:00,244.325,244.35,244.25,244.26,3496399995.0
2007-06-27 11:20:00,244.255,244.26,244.12,244.13,4294699999.0
2007-06-27 11:25:00,244.13,244.18,244.08,244.15,6716700015.0
2007-06-27 11:30:00,244.15,244.21,244.1,244.2,6008499995.0
2007-06-27 11:35:00,244.19,244.44,244.19,244.4,5038799988.0
2007-06-27 11:40:00,244.4,244.42,244.34,244.41,5323399991.0
2007-06-27 11:45:00,244.41,244.475,244.385,244.43,6282400000.0
2007-06-27 11:50:00,244.44,244.52,244.39,244.45,5827300017.0
2007-06-27 11:55:00,244.45,244.46,244.33,244.33,3532799986.0
2007-06-27 12:00:00,244.34,244.39,244.295,244.295,4099999990.0
2007-06-27 12:05:00,244.29,244.43,244.27,244.35,5709799994.0
2007-06-27 12:10:00,244.35,244.38,244.22,244.25,6217100006.0
2007-06-27 12:15:00,244.255,244.33,244.25,244.3,4608100000.0
2007-06-27 12:20:00,244.31,244.39,244.31,244.36,4427699998.0
2007-06-27 12:25:00,244.36,244.41,244.32,244.34,4749899985.0
2007-06-27 12:30:00,244.33,244.36,244.255,244.3,4311699985.0
2007-06-27 12:35:00,244.3,244.3,244.17,244.19,5980799992.0
2007-06-27 12:40:00,244.19,244.21,244.08,244.17,8295200007.0
2007-06-27 12:45:00,244.17,244.37,244.1,244.35,6921299995.0
2007-06-27 12:50:00,244.36,244.46,244.28,244.45,5254999976.0
2007-06-27 12:55:00,244.46,244.51,244.41,244.45,4931100019.0
2007-06-27 13:00:00,244.45,244.51,244.34,244.47,5405100020.0
2007-06-27 13:05:00,244.48,244.5,244.415,244.45,3715400001.0
2007-06-27 13:10:00,244.45,244.56,244.42,244.46,3349600003.0
2007-06-27 13:15:00,244.46,244.46,244.33,244.41,4304199997.0
2007-06-27 13:20:00,244.41,244.43,244.35,244.35,5913300027.0
2007-06-27 13:25:00,244.34,244.49,244.33,244.445,5301699982.0
2007-06-27 13:30:00,244.445,244.51,244.425,244.45,5187799974.0
2007-06-27 13:35:00,244.45,244.53,244.44,244.51,3649400001.0
2007-06-27 13:40:00,244.51,244.59,244.48,244.5,2935299992.0
2007-06-27 13:45:00,244.5,244.56,244.475,244.55,3589699998.0
2007-06-27 13:50:00,244.55,244.64,244.53,244.63,3998099985.0
2007-06-27 13:55:00,244.63,244.7,244.56,244.7,3007300011.0
2007-06-27 14:00:00,244.69,244.72,244.52,244.53,4646600001.0
2007-06-27 14:05:00,244.53,244.57,244.47,244.54,5109399992.0
2007-06-27 14:10:00,244.53,244.7,244.51,244.7,6322199984.0
2007-06-27 14:15:00,244.7,244.7,244.6,244.62,5123900000.0
2007-06-27 14:20:00,244.62,244.63,244.51,244.56,6976900003.0
2007-06-27 14:25:00,244.56,244.69,244.43,244.552,5636399995.0
2007-06-27 14:30:00,244.555,244.645,244.36,244.49,3322999999.0
2007-06-27 14:35:00,244.49,244.51,244.32,244.38,3532800001.0
2007-06-27 14:40:00,244.38,244.4,244.32,244.38,1991299996.0
2007-06-27 14:45:00,244.38,244.42,244.3,244.35,7125799987.0
2007-06-27 14:50:00,244.35,244.37,244.285,244.33,6874399988.0
2007-06-27 14:55:00,244.325,244.33,244.06,244.08,7751399992.0
2007-06-27 15:00:00,244.06,244.25,244.04,244.23,8628000009.0
2007-06-27 15:05:00,244.24,244.36,244.24,244.32,4854099989.0
2007-06-27 15:10:00,244.32,244.32,244.17,244.24,7153099996.0
2007-06-27 15:15:00,244.24,244.27,244.22,244.23,5528399999.0
2007-06-27 15:20:00,244.23,244.27,244.19,244.24,4005699998.0
2007-06-27 15:25:00,244.24,244.3,244.22,244.27,5358300008.0
2007-06-27 15:30:00,244.27,244.32,244.19,244.29,5350699980.0
2007-06-27 15:35:00,244.29,244.42,244.27,244.39,8751800012.0
2007-06-27 15:40:00,244.39,244.49,244.39,244.45,7504399992.0
2007-06-27 15:45:00,244.46,244.62,244.45,244.59,9081899971.0
2007-06-27 15:50:00,244.575,244.72,244.56,244.66,5544800003.0
2007-06-27 15:55:00,244.66,244.71,244.48,244.52,6253900017.0
2007-06-27 16:00:00,244.52,244.58,244.47,244.48,6468000023.0
2007-06-27 16:05:00,244.48,244.55,244.36,244.42,6892700005.0
2007-06-27 16:10:00,244.42,244.49,244.4,244.475,5461100003.0
2007-06-27 16:15:00,244.47,244.49,244.38,244.39,7473399989.0
2007-06-27 16:20:00,244.41,244.52,244.39,244.45,5858199983.0
2007-06-27 16:25:00,244.45,244.48,244.4,244.44,3000599986.0
2007-06-27 16:30:00,244.44,244.74,244.43,244.7,6803899999.0
2007-06-27 16:35:00,244.7,244.72,244.58,244.63,4929499989.0
2007-06-27 16:40:00,244.63,244.65,244.545,244.58,3071200003.0
2007-06-27 16:45:00,244.6,244.63,244.46,244.49,4325300004.0
2007-06-27 16:50:00,244.49,244.56,244.48,244.515,4147600003.0
2007-06-27 16:55:00,244.51,244.6,244.51,244.53,6138499996.0
2007-06-27 17:00:00,244.54,244.63,244.45,244.53,6966399991.0
2007-06-27 17:05:00,244.53,244.64,244.52,244.54,3192799997.0
2007-06-27 17:10:00,244.54,244.63,244.52,244.63,6551800002.0
2007-06-27 17:15:00,244.63,244.72,244.62,244.67,8055700030.0
2007-06-27 17:20:00,244.67,244.73,244.615,244.66,6587700013.0
2007-06-27 17:25:00,244.66,244.715,244.54,244.58,4367499999.0
2007-06-27 17:30:00,244.57,244.605,244.54,244.57,3772499999.0
2007-06-27 17:35:00,244.58,244.62,244.54,244.55,2372800008.0
2007-06-27 17:40:00,244.55,244.58,244.495,244.54,3885099999.0
2007-06-27 17:45:00,244.53,244.58,244.5,244.56,2674999996.0
2007-06-27 17:50:00,244.56,244.69,244.56,244.65,4331200007.0
2007-06-27 17:55:00,244.65,244.69,244.6,244.63,3968600005.0
2007-06-27 18:00:00,244.61,244.66,244.58,244.62,3357700001.0
2007-06-27 18:05:00,244.62,244.67,244.61,244.65,3352799997.0
2007-06-27 18:10:00,244.66,244.72,244.65,244.65,2938300003.0
2007-06-27 18:15:00,244.65,244.7,244.62,244.67,2945100004.0
2007-06-27 18:20:00,244.69,244.7,244.66,244.67,1248200003.0
2007-06-27 18:25:00,244.67,244.69,244.6,244.61,3154999998.0
2007-06-27 18:30:00,244.62,244.65,244.6,244.61,2188900003.0
2007-06-27 18:35:00,244.61,244.75,244.61,244.75,1390599999.0
2007-06-27 18:40:00,244.73,244.75,244.6,244.68,2535800002.0
2007-06-27 18:45:00,244.68,244.73,244.65,244.65,1995800003.0
2007-06-27 18:50:00,244.67,244.71,244.604,244.69,2268600009.0
2007-06-27 18:55:00,244.69,244.75,244.65,244.75,2756500000.0
2007-06-27 19:00:00,244.74,244.77,244.7,244.72,1946900003.0
2007-06-27 19:05:00,244.72,244.75,244.69,244.73,2843600011.0
2007-06-27 19:10:00,244.73,244.77,244.41,244.46,4922100000.0
2007-06-27 19:15:00,244.46,244.5,244.4,244.41,3812600001.0
2007-06-27 19:20:00,244.41,244.49,244.36,244.46,5816600011.0
2007-06-27 19:25:00,244.46,244.47,244.41,244.425,3473400001.0
2007-06-27 19:30:00,244.43,244.44,244.38,244.39,2078400001.0
2007-06-27 19:35:00,244.39,244.41,244.36,244.4,1781500000.0
2007-06-27 19:40:00,244.4,244.43,244.38,244.43,1150399997.0
2007-06-27 19:45:00,244.43,244.44,244.39,244.4,2885099994.0
2007-06-27 19:50:00,244.41,244.46,244.4,244.445,1769700003.0
2007-06-27 19:55:00,244.445,244.45,244.35,244.4,2576999996.0
2007-06-27 20:00:00,244.4,244.54,244.39,244.54,2022199996.0
2007-06-27 20:05:00,244.56,244.56,244.47,244.47,2022699994.0
2007-06-27 20:10:00,244.47,244.62,244.47,244.6,3098199998.0
2007-06-27 20:15:00,244.6,244.68,244.57,244.66,3570999999.0
2007-06-27 20:20:00,244.66,244.72,244.62,244.685,2686199990.0
2007-06-27 20:25:00,244.69,244.71,244.65,244.69,2240500009.0
2007-06-27 20:30:00,244.69,244.7,244.61,244.63,1951299998.0
2007-06-27 20:35:00,244.63,244.73,244.61,244.67,3622399998.0
2007-06-27 20:40:00,244.67,244.7,244.62,244.65,2810800013.0
2007-06-27 20:45:00,244.65,244.68,244.53,244.56,2871900008.0
2007-06-27 20:50:00,244.56,244.59,244.51,244.58,2962799997.0
2007-06-27 20:55:00,244.58,244.6,244.54,244.57,5177899985.0
2007-06-27 21:00:00,244.57,244.59,244.56,244.59,1024999997.0
2007-06-27 21:05:00,244.59,244.74,244.59,244.69,2223600004.0
2007-06-27 21:10:00,244.69,244.77,244.69,244.74,1014200000.0
2007-06-27 21:15:00,244.74,244.78,244.73,244.77,504900001.0
2007-06-27 21:20:00,244.77,244.81,244.76,244.8,2664500008.0
2007-06-27 21:25:00,244.8,245.01,244.8,245.0,4591599999.0
2007-06-27 21:30:00,245.0,245.07,244.94,245.04,2957199994.0
2007-06-27 21:35:00,245.04,245.07,244.94,244.98,2123000004.0
2007-06-27 21:40:00,244.98,245.01,244.96,245.01,1606600004.0
2007-06-27 21:45:00,245.01,245.05,244.99,245.05,541299999.0
2007-06-27 21:50:00,245.04,245.2,245.03,245.19,1380199993.0
2007-06-27 21:55:00,245.19,245.19,245.14,245.17,1864799994.0
2007-06-27 22:00:00,245.17,245.17,245.1,245.1,1826800009.0
2007-06-27 22:05:00,245.1,245.18,245.09,245.16,2115999988.0
2007-06-27 22:10:00,245.18,245.23,245.14,245.23,1201200000.0
2007-06-27 22:15:00,245.235,245.235,245.18,245.19,1018500003.0
2007-06-27 22:20:00,245.19,245.22,245.15,245.2,1391199999.0
2007-06-27 22:25:00,245.2,245.22,245.18,245.2,683800000.0
2007-06-27 22:30:00,245.2,245.25,245.18,245.23,828400003.0
2007-06-27 22:35:00,245.23,245.335,245.21,245.325,1450600001.0
2007-06-27 22:40:00,245.325,245.445,245.3,245.365,2390799997.0
2007-06-27 22:45:00,245.365,245.525,245.355,245.45,1677699999.0
2007-06-27 22:50:00,245.46,245.55,245.42,245.51,1056400000.0
2007-06-27 22:55:00,245.51,245.59,245.51,245.58,1232400002.0
2007-06-27 23:00:00,245.58,245.67,245.45,245.64,1562600000.0
2007-06-27 23:05:00,245.66,245.68,245.52,245.58,2016899999.0
2007-06-27 23:10:00,245.58,245.62,245.52,245.545,1539799995.0
2007-06-27 23:15:00,245.55,245.625,245.54,245.6,947499999.0
2007-06-27 23:20:00,245.605,245.62,245.57,245.58,856499999.0
2007-06-27 23:25:00,245.58,245.6,245.49,245.54,1598599995.0
2007-06-27 23:30:00,245.545,245.56,245.505,245.535,971300000.0
2007-06-27 23:35:00,245.54,245.56,245.462,245.495,1071200000.0
2007-06-27 23:40:00,245.495,245.505,245.44,245.45,555500002.0
2007-06-27 23:45:00,245.45,245.45,245.44,245.44,71400000.0
2007-06-27 23:50:00,245.44,245.48,245.44,245.46,166400000.0
2007-06-27 23:55:00,245.46,245.51,245.45,245.495,399800000.0
2007-06-28 00:00:00,245.49,245.54,245.49,245.525,582900000.0
2007-06-28 00:05:00,245.53,245.57,245.515,245.56,447000000.0
2007-06-28 00:10:00,245.55,245.68,245.55,245.66,1318200001.0
2007-06-28 00:15:00,245.655,245.87,245.655,245.8,1565599999.0
2007-06-28 00:20:00,245.8,245.91,245.8,245.905,950899999.0
2007-06-28 00:25:00,245.9,246.15,245.89,246.145,1506200000.0
2007-06-28 00:30:00,246.145,246.3,246.095,246.175,2466300006.0
2007-06-28 00:35:00,246.175,246.32,246.16,246.21,2003000005.0
2007-06-28 00:40:00,246.21,246.28,246.11,246.18,1781000001.0
2007-06-28 00:45:00,246.18,246.195,246.09,246.15,1356399995.0
2007-06-28 00:50:00,246.15,246.315,246.1,246.185,2811900004.0
2007-06-28 00:55:00,246.2,246.355,246.19,246.24,3155599998.0
2007-06-28 01:00:00,246.24,246.29,246.06,246.07,2742499996.0
2007-06-28 01:05:00,246.08,246.1,246.04,246.1,1643499994.0
2007-06-28 01:10:00,246.11,246.12,246.03,246.03,740200002.0
2007-06-28 01:15:00,246.03,246.135,246.02,246.075,1016200000.0
2007-06-28 01:20:00,246.08,246.125,246.0,246.0,926050000.0
2007-06-28 01:25:00,246.0,246.115,246.0,246.1,609700002.0
2007-06-28 01:30:00,246.12,246.155,246.075,246.15,526100000.0
2007-06-28 01:35:00,246.15,246.195,246.07,246.11,743200000.0
2007-06-28 01:40:00,246.11,246.22,246.1,246.17,1909700000.0
2007-06-28 01:45:00,246.17,246.32,246.15,246.32,1694500002.0
2007-06-28 01:50:00,246.29,246.66,246.29,246.63,3956700000.0
2007-06-28 01:55:00,246.62,246.62,246.45,246.52,2006799999.0
2007-06-28 02:00:00,246.52,246.545,246.45,246.48,2404200001.0
2007-06-28 02:05:00,246.49,246.515,246.395,246.43,2913600002.0
2007-06-28 02:10:00,246.42,246.46,246.33,246.46,2235000003.0
2007-06-28 02:15:00,246.46,246.565,246.43,246.47,1248299997.0
2007-06-28 02:20:00,246.47,246.5,246.44,246.475,1310999998.0
2007-06-28 02:25:00,246.475,246.51,246.35,246.38,2820599996.0
2007-06-28 02:30:00,246.38,246.4,246.275,246.32,3009400001.0
2007-06-28 02:35:00,246.33,246.38,246.27,246.34,2431499997.0
2007-06-28 02:40:00,246.33,246.33,246.21,246.26,2713200001.0
2007-06-28 02:45:00,246.26,246.27,246.2,246.24,2415300005.0
2007-06-28 02:50:00,246.24,246.24,245.94,246.0,4020950005.0
2007-06-28 02:55:00,245.98,246.02,245.78,245.93,5152049994.0
2007-06-28 03:00:00,245.92,245.92,245.67,245.765,4185899993.0
2007-06-28 03:05:00,245.765,245.85,245.735,245.83,2619399992.0
2007-06-28 03:10:00,245.85,245.875,245.75,245.75,3166600007.0
2007-06-28 03:15:00,245.76,245.76,245.455,245.56,4868600000.0
2007-06-28 03:20:00,245.56,245.56,245.43,245.49,2511600000.0
2007-06-28 03:25:00,245.49,245.54,245.45,245.47,2274999999.0
2007-06-28 03:30:00,245.47,245.59,245.41,245.59,2695200002.0
2007-06-28 03:35:00,245.58,245.63,245.53,245.6,940300002.0
2007-06-28 03:40:00,245.6,245.64,245.57,245.59,765800003.0
2007-06-28 03:45:00,245.61,245.68,245.6,245.68,704900002.0
2007-06-28 03:50:00,245.69,245.79,245.69,245.75,1512899999.0
2007-06-28 03:55:00,245.75,245.81,245.72,245.73,2392699996.0
2007-06-28 04:00:00,245.73,245.73,245.605,245.7,2134049999.0
2007-06-28 04:05:00,245.7,245.72,245.68,245.72,1402249999.0
2007-06-28 04:10:00,245.72,245.74,245.71,245.73,1124550007.0
2007-06-28 04:15:00,245.72,245.82,245.71,245.8,2159300000.0
2007-06-28 04:20:00,245.8,245.8,245.73,245.76,1915000002.0
2007-06-28 04:25:00,245.76,245.78,245.67,245.67,1704000006.0
2007-06-28 04:30:00,245.68,245.71,245.66,245.71,968900003.0
2007-06-28 04:35:00,245.72,245.73,245.66,245.68,776900001.0
2007-06-28 04:40:00,245.68,245.68,245.6,245.64,847199996.0
2007-06-28 04:45:00,245.65,245.67,245.61,245.63,927200001.0
2007-06-28 04:50:00,245.63,245.7,245.63,245.7,382500000.0
2007-06-28 04:55:00,245.68,245.69,245.63,245.665,430999999.0
2007-06-28 05:00:00,245.69,245.69,245.66,245.67,499699999.0
2007-06-28 05:05:00,245.67,245.68,245.44,245.44,1327340017.0
2007-06-28 05:10:00,245.44,245.46,245.34,245.425,1961299996.0
2007-06-28 05:15:00,245.43,245.47,245.42,245.44,830899999.0
2007-06-28 05:20:00,245.44,245.49,245.42,245.49,940600004.0
2007-06-28 05:25:00,245.49,245.65,245.48,245.65,1404800002.0
2007-06-28 05:30:00,245.65,245.7,245.59,245.64,1983000005.0
2007-06-28 05:35:00,245.64,245.67,245.61,245.67,1076600001.0
2007-06-28 05:40:00,245.67,245.67,245.552,245.61,729100001.0
2007-06-28 05:45:00,245.61,245.65,245.61,245.65,551900001.0
2007-06-28 05:50:00,245.65,245.66,245.6,245.66,553600004.0
2007-06-28 05:55:00,245.66,245.7,245.64,245.69,991000001.0
2007-06-28 06:00:00,245.67,245.7,245.65,245.7,931300002.0
2007-06-28 06:05:00,245.69,245.75,245.67,245.74,1566299994.0
2007-06-28 06:10:00,245.74,245.77,245.72,245.76,388600000.0
2007-06-28 06:15:00,245.76,245.77,245.69,245.71,1381999999.0
2007-06-28 06:20:00,245.71,245.73,245.67,245.71,987700000.0
2007-06-28 06:25:00,245.71,245.72,245.66,245.72,1727099995.0
2007-06-28 06:30:00,245.72,245.75,245.71,245.72,818999991.0
2007-06-28 06:35:00,245.72,245.73,245.68,245.7,1162399999.0
2007-06-28 06:40:00,245.7,245.7,245.65,245.66,1821100000.0
2007-06-28 06:45:00,245.66,245.68,245.64,245.675,964500001.0
2007-06-28 06:50:00,245.67,245.76,245.66,245.71,2133799999.0
2007-06-28 06:55:00,245.72,245.74,245.7,245.73,693000003.0
2007-06-28 07:00:00,245.735,245.84,245.735,245.82,2075399997.0
2007-06-28 07:05:00,245.82,245.86,245.8,245.85,1467600005.0
2007-06-28 07:10:00,245.86,245.92,245.83,245.83,2642000024.0
2007-06-28 07:15:00,245.84,245.88,245.79,245.79,1965300007.0
2007-06-28 07:20:00,245.8,245.85,245.79,245.81,1039100001.0
2007-06-28 07:25:00,245.81,245.85,245.79,245.83,869500000.0
2007-06-28 07:30:00,245.84,245.87,245.795,245.87,1088000010.0
2007-06-28 07:35:00,245.87,245.89,245.84,245.88,941100000.0
2007-06-28 07:40:00,245.88,245.91,245.86,245.89,1252199999.0
2007-06-28 07:45:00,245.89,246.05,245.87,246.05,1550899999.0
2007-06-28 07:50:00,246.04,246.29,246.03,246.26,3093599999.0
2007-06-28 07:55:00,246.27,246.39,246.24,246.33,3358600002.0
2007-06-28 08:00:00,246.33,246.45,246.31,246.43,6428899996.0
2007-06-28 08:05:00,246.43,246.64,246.42,246.585,7016700003.0
2007-06-28 08:10:00,246.59,246.61,246.47,246.53,7933000008.0
2007-06-28 08:15:00,246.53,246.75,246.49,246.63,8391400007.0
2007-06-28 08:20:00,246.63,246.76,246.6,246.635,6879099999.0
2007-06-28 08:25:00,246.63,246.64,246.43,246.47,7219900000.0
2007-06-28 08:30:00,246.47,246.56,246.42,246.53,4704199997.0
2007-06-28 08:35:00,246.53,246.54,246.36,246.38,4947800019.0
2007-06-28 08:40:00,246.38,246.47,246.37,246.425,4415099998.0
2007-06-28 08:45:00,246.425,246.49,246.38,246.43,4098599996.0
2007-06-28 08:50:00,246.43,246.43,246.29,246.32,5092600005.0
2007-06-28 08:55:00,246.31,246.35,246.29,246.31,3965899989.0
2007-06-28 09:00:00,246.315,246.41,246.17,246.22,4374499995.0
2007-06-28 09:05:00,246.23,246.25,246.03,246.11,5964800028.0
2007-06-28 09:10:00,246.12,246.21,246.08,246.12,5540300004.0
2007-06-28 09:15:00,246.12,246.27,246.09,246.24,6651099997.0
2007-06-28 09:20:00,246.24,246.29,246.12,246.16,5666600008.0
2007-06-28 09:25:00,246.16,246.25,246.11,246.25,6396100009.0
2007-06-28 09:30:00,246.27,246.32,246.22,246.27,6232300004.0
2007-06-28 09:35:00,246.29,246.52,246.26,246.52,4275799996.0
2007-06-28 09:40:00,246.515,246.55,246.3,246.3,6418755261.0
2007-06-28 09:45:00,246.3,246.35,246.25,246.33,3883300002.0
2007-06-28 09:50:00,246.35,246.41,246.315,246.4,3532400016.0
2007-06-28 09:55:00,246.4,246.49,246.37,246.38,5966400003.0
2007-06-28 10:00:00,246.38,246.55,246.35,246.52,5424000017.0
2007-06-28 10:05:00,246.52,246.54,246.43,246.475,4830200013.0
2007-06-28 10:10:00,246.47,246.5,246.44,246.49,3244649986.0
2007-06-28 10:15:00,246.49,246.56,246.48,246.55,3309249989.0
2007-06-28 10:20:00,246.55,246.55,246.47,246.52,2267800005.0
2007-06-28 10:25:00,246.5,246.61,246.5,246.56,5139600013.0
2007-06-28 10:30:00,246.555,246.58,246.37,246.37,3297000004.0
2007-06-28 10:35:00,246.37,246.41,246.36,246.41,2797100000.0
2007-06-28 10:40:00,246.41,246.41,246.34,246.37,4117699998.0
2007-06-28 10:45:00,246.36,246.4,246.31,246.32,6599900008.0
2007-06-28 10:50:00,246.33,246.34,246.21,246.34,7279599987.0
2007-06-28 10:55:00,246.34,246.41,246.28,246.41,4647800003.0
2007-06-28 11:00:00,246.41,246.47,246.38,246.41,4840899984.0
2007-06-28 11:05:00,246.41,246.41,246.25,246.31,5247900024.0
2007-06-28 11:10:00,246.31,246.32,246.215,246.24,6039500009.0
2007-06-28 11:15:00,246.23,246.42,246.21,246.4,5519800000.0
2007-06-28 11:20:00,246.4,246.43,246.35,246.4,2066737502.0
2007-06-28 11:25:00,246.39,246.465,246.36,246.46,4069499992.0
2007-06-28 11:30:00,246.46,246.54,246.45,246.49,5183599992.0
2007-06-28 11:35:00,246.49,246.49,246.42,246.46,5486400020.0
2007-06-28 11:40:00,246.46,246.49,246.43,246.47,4479800000.0
2007-06-28 11:45:00,246.47,246.49,246.43,246.45,2306400000.0
2007-06-28 11:50:00,246.45,246.48,246.405,246.45,3967700011.0
2007-06-28 11:55:00,246.45,246.45,246.3,246.31,5004799994.0
2007-06-28 12:00:00,246.32,246.4,246.3,246.36,4550999991.0
2007-06-28 12:05:00,246.35,246.36,246.25,246.29,3745699992.0
2007-06-28 12:10:00,246.29,246.4,246.23,246.4,5814700019.0
2007-06-28 12:15:00,246.4,246.43,246.3,246.365,5983600009.0
2007-06-28 12:20:00,246.36,246.41,246.34,246.37,3715200010.0
2007-06-28 12:25:00,246.37,246.38,246.34,246.37,1730899998.0
2007-06-28 12:30:00,246.37,246.38,246.29,246.29,2883099989.0
2007-06-28 12:35:00,246.28,246.315,246.23,246.265,3688200002.0
2007-06-28 12:40:00,246.27,246.3,246.21,246.27,6076799999.0
2007-06-28 12:45:00,246.26,246.33,246.21,246.3,3073700004.0
2007-06-28 12:50:00,246.3,246.34,246.25,246.26,2646999999.0
2007-06-28 12:55:00,246.26,246.27,246.18,246.25,4170000010.0
2007-06-28 13:00:00,246.26,246.36,246.22,246.33,6808499991.0
2007-06-28 13:05:00,246.33,246.34,246.21,246.25,3580800006.0
2007-06-28 13:10:00,246.25,246.27,246.13,246.14,4513499981.0
2007-06-28 13:15:00,246.14,246.14,246.08,246.09,3467899999.0
2007-06-28 13:20:00,246.1,246.13,246.05,246.06,4041800004.0
2007-06-28 13:25:00,246.06,246.06,245.94,245.97,6544400000.0
2007-06-28 13:30:00,245.97,246.01,245.87,245.95,5339000012.0
2007-06-28 13:35:00,245.95,246.1,245.92,246.09,4682599992.0
2007-06-28 13:40:00,246.09,246.14,246.0,246.06,6050200004.0
2007-06-28 13:45:00,246.05,246.07,246.01,246.01,3168800008.0
2007-06-28 13:50:00,246.01,246.09,245.96,246.07,5951800005.0
2007-06-28 13:55:00,246.07,246.18,246.07,246.15,4573599986.0
2007-06-28 14:00:00,246.15,246.16,246.1,246.12,2901700002.0
2007-06-28 14:05:00,246.11,246.19,246.1,246.19,3477100007.0
2007-06-28 14:10:00,246.19,246.4,246.19,246.4,5199600005.0
2007-06-28 14:15:00,246.395,246.395,246.2,246.2,7251180016.0
2007-06-28 14:20:00,246.2,246.25,246.11,246.17,8440100002.0
2007-06-28 14:25:00,246.17,246.325,246.16,246.22,3836399993.0
2007-06-28 14:30:00,246.22,246.37,246.16,246.32,7333200017.0
2007-06-28 14:35:00,246.29,246.36,246.29,246.34,8305200013.0
2007-06-28 14:40:00,246.34,246.43,246.3,246.38,7634699978.0
2007-06-28 14:45:00,246.38,246.39,246.26,246.32,5988400008.0
2007-06-28 14:50:00,246.33,246.44,246.31,246.37,4935800000.0
2007-06-28 14:55:00,246.375,246.38,246.285,246.35,4177300003.0
2007-06-28 15:00:00,246.35,246.44,246.32,246.43,4035300000.0
2007-06-28 15:05:00,246.43,246.44,246.33,246.34,1886900006.0
2007-06-28 15:10:00,246.34,246.42,246.325,246.4,2296100000.0
2007-06-28 15:15:00,246.4,246.44,246.39,246.43,1952999990.0
2007-06-28 15:20:00,246.43,246.47,246.41,246.45,2671200003.0
2007-06-28 15:25:00,246.45,246.46,246.39,246.43,2499899986.0
2007-06-28 15:30:00,246.43,246.43,246.35,246.36,4777099983.0
2007-06-28 15:35:00,246.36,246.425,246.34,246.39,5818100004.0
2007-06-28 15:40:00,246.39,246.41,246.28,246.31,4266440013.0
2007-06-28 15:45:00,246.31,246.31,246.22,246.29,5499969972.0
2007-06-28 15:50:00,246.29,246.31,246.23,246.26,6427699999.0
2007-06-28 15:55:00,246.26,246.26,246.19,246.205,3754299999.0
2007-06-28 16:00:00,246.205,246.3,246.2,246.27,5385599990.0
2007-06-28 16:05:00,246.265,246.32,246.21,246.265,5722100012.0
2007-06-28 16:10:00,246.265,246.38,246.255,246.375,3357700007.0
2007-06-28 16:15:00,246.36,246.42,246.36,246.37,4362999991.0
2007-06-28 16:20:00,246.38,246.44,246.34,246.34,4688499994.0
2007-06-28 16:25:00,246.34,246.37,246.32,246.35,4898300005.0
2007-06-28 16:30:00,246.355,246.355,246.22,246.22,4575500005.0
2007-06-28 16:35:00,246.22,246.3,246.22,246.235,4851600006.0
2007-06-28 16:40:00,246.23,246.29,246.22,246.27,2136499998.0
2007-06-28 16:45:00,246.27,246.35,246.25,246.33,2769499998.0
2007-06-28 16:50:00,246.33,246.33,246.24,246.27,4572539999.0
2007-06-28 16:55:00,246.27,246.29,246.23,246.23,7328300007.0
2007-06-28 17:00:00,246.24,246.28,246.21,246.25,3576500003.0
2007-06-28 17:05:00,246.25,246.31,246.24,246.28,3885300000.0
2007-06-28 17:10:00,246.27,246.28,246.15,246.17,5375100007.0
2007-06-28 17:15:00,246.17,246.19,246.1,246.105,4076100006.0
2007-06-28 17:20:00,246.11,246.19,246.08,246.1,3983200000.0
2007-06-28 17:25:00,246.1,246.17,246.1,246.14,2916499995.0
2007-06-28 17:30:00,246.14,246.22,246.14,246.19,2487000002.0
2007-06-28 17:35:00,246.19,246.22,246.07,246.15,2854000001.0
2007-06-28 17:40:00,246.145,246.16,246.05,246.06,2689600006.0
2007-06-28 17:45:00,246.06,246.17,246.05,246.13,5034700008.0
2007-06-28 17:50:00,246.13,246.22,246.12,246.2,3681099996.0
2007-06-28 17:55:00,246.195,246.31,246.185,246.27,3334399989.0
2007-06-28 18:00:00,246.27,246.27,246.21,246.21,1512899995.0
2007-06-28 18:05:00,246.21,246.24,246.21,246.23,1051000006.0
2007-06-28 18:10:00,246.22,246.25,246.21,246.22,1829600001.0
2007-06-28 18:15:00,246.22,246.26,246.21,246.25,2248099992.0
2007-06-28 18:20:00,246.25,246.27,246.185,246.25,1174600000.0
2007-06-28 18:25:00,246.25,246.32,246.23,246.32,2881799999.0
2007-06-28 18:30:00,246.32,246.43,246.23,246.25,4650299998.0
2007-06-28 18:35:00,246.25,246.3,246.24,246.25,3676899998.0
2007-06-28 18:40:00,246.25,246.3,246.25,246.25,1304600000.0
2007-06-28 18:45:00,246.25,246.28,246.23,246.25,2910000002.0
2007-06-28 18:50:00,246.25,246.26,246.16,246.17,2255199998.0
2007-06-28 18:55:00,246.17,246.23,246.16,246.21,3748000011.0
2007-06-28 19:00:00,246.22,246.26,246.17,246.19,2638600006.0
2007-06-28 19:05:00,246.19,246.21,246.16,246.18,2860900003.0
2007-06-28 19:10:00,246.19,246.23,246.19,246.19,1257700000.0
2007-06-28 19:15:00,246.2,246.24,246.19,246.24,2023900002.0
2007-06-28 19:20:00,246.24,246.29,246.22,246.27,2013000005.0
2007-06-28 19:25:00,246.26,246.3,246.2,246.28,4256699994.0
2007-06-28 19:30:00,246.28,246.35,246.27,246.32,2302999992.0
2007-06-28 19:35:00,246.33,246.38,246.3,246.34,2117699994.0
2007-06-28 19:40:00,246.34,246.41,246.31,246.39,3183300005.0
2007-06-28 19:45:00,246.39,246.46,246.38,246.45,2178599987.0
2007-06-28 19:50:00,246.45,246.53,246.42,246.47,2898899993.0
2007-06-28 19:55:00,246.47,246.54,246.41,246.47,4606500009.0
2007-06-28 20:00:00,246.47,246.51,246.44,246.51,3226900005.0
2007-06-28 20:05:00,246.5,246.57,246.42,246.47,3654099995.0
2007-06-28 20:10:00,246.47,246.53,246.37,246.45,2113300012.0
2007-06-28 20:15:00,246.45,246.71,246.38,246.68,6489500000.0
2007-06-28 20:20:00,246.68,246.74,246.51,246.6,5984500008.0
2007-06-28 20:25:00,246.6,246.62,246.44,246.45,4274300012.0
2007-06-28 20:30:00,246.45,246.49,246.29,246.34,6274100011.0
2007-06-28 20:35:00,246.35,246.37,246.17,246.3,5358100005.0
2007-06-28 20:40:00,246.3,246.52,246.28,246.48,3764699997.0
2007-06-28 20:45:00,246.48,246.64,246.45,246.45,4271499999.0
2007-06-28 20:50:00,246.46,246.48,246.385,246.44,3255000001.0
2007-06-28 20:55:00,246.44,246.52,246.42,246.49,3015899993.0
2007-06-28 21:00:00,246.49,246.51,246.37,246.41,3513100006.0
2007-06-28 21:05:00,246.41,246.53,246.33,246.53,2563699991.0
2007-06-28 21:10:00,246.53,246.58,246.48,246.49,1595599996.0
2007-06-28 21:15:00,246.495,246.55,246.46,246.49,4661500001.0
2007-06-28 21:20:00,246.5,246.59,246.46,246.56,3166500012.0
2007-06-28 21:25:00,246.56,246.56,246.47,246.56,2418500000.0
2007-06-28 21:30:00,246.55,246.75,246.55,246.69,2758600004.0
2007-06-28 21:35:00,246.69,246.71,246.62,246.63,2640399986.0
2007-06-28 21:40:00,246.62,246.64,246.525,246.59,4097399997.0
2007-06-28 21:45:00,246.6,246.67,246.53,246.57,4295100003.0
2007-06-28 21:50:00,246.57,246.63,246.55,246.56,988200004.0
2007-06-28 21:55:00,246.6,246.66,246.59,246.61,1335900000.0
2007-06-28 22:00:00,246.61,246.63,246.58,246.61,1006300000.0
2007-06-28 22:05:00,246.62,246.66,246.49,246.54,2803199994.0
2007-06-28 22:10:00,246.54,246.56,246.5,246.52,1957800000.0
2007-06-28 22:15:00,246.52,246.55,246.44,246.48,1274000002.0
2007-06-28 22:20:00,246.48,246.52,246.445,246.455,452100000.0
2007-06-28 22:25:00,246.46,246.57,246.46,246.56,594700001.0
2007-06-28 22:30:00,246.56,246.63,246.54,246.63,2182800004.0
2007-06-28 22:35:00,246.63,246.63,246.58,246.59,684900002.0
2007-06-28 22:40:00,246.59,246.62,246.56,246.61,1684000002.0
2007-06-28 22:45:00,246.61,246.62,246.55,246.56,1800000007.0
2007-06-28 22:50:00,246.56,246.64,246.545,246.58,1428899999.0
2007-06-28 22:55:00,246.585,246.71,246.57,246.67,2203799991.0
2007-06-28 23:00:00,246.67,246.71,246.6,246.67,596900000.0
2007-06-28 23:05:00,246.67,246.7,246.61,246.69,707700001.0
2007-06-28 23:10:00,246.69,246.7,246.63,246.67,448700000.0
2007-06-28 23:15:00,246.67,246.67,246.59,246.62,260699999.0
2007-06-28 23:20:00,246.63,246.63,246.61,246.61,176200000.0
2007-06-28 23:25:00,246.594,246.63,246.58,246.58,132100000.0
2007-06-28 23:30:00,246.575,246.6,246.55,246.56,516599997.0
2007-06-28 23:35:00,246.55,246.67,246.55,246.65,455900000.0
2007-06-28 23:40:00,246.645,246.67,246.625,246.63,353399999.0
2007-06-28 23:45:00,246.63,246.66,246.62,246.62,445100000.0
2007-06-28 23:50:00,246.62,246.675,246.62,246.63,245900000.0
2007-06-28 23:55:00,246.62,246.69,246.62,246.68,126900000.0
2007-06-29 00:00:00,246.68,246.74,246.64,246.74,284400000.0
2007-06-29 00:05:00,246.7,246.74,246.64,246.69,151500000.0
2007-06-29 00:10:00,246.69,246.715,246.66,246.68,198400000.0
2007-06-29 00:15:00,246.675,246.705,246.63,246.63,221900000.0
2007-06-29 00:20:00,246.63,246.69,246.62,246.62,197799999.0
2007-06-29 00:25:00,246.63,246.66,246.61,246.64,292700000.0
2007-06-29 00:30:00,246.65,246.72,246.64,246.69,185800000.0
2007-06-29 00:35:00,246.69,246.7,246.63,246.665,812399999.0
2007-06-29 00:40:00,246.665,246.69,246.58,246.58,444300000.0
2007-06-29 00:45:00,246.6,246.685,246.6,246.625,493100000.0
2007-06-29 00:50:00,246.63,246.69,246.63,246.67,455100000.0
2007-06-29 00:55:00,246.645,246.645,246.56,246.56,643399999.0
2007-06-29 01:00:00,246.56,246.625,246.56,246.625,502199999.0
2007-06-29 01:05:00,246.62,246.64,246.6,246.64,511600000.0
2007-06-29 01:10:00,246.6,246.64,246.548,246.61,506300000.0
2007-06-29 01:15:00,246.61,246.62,246.552,246.575,713499999.0
2007-06-29 01:20:00,246.58,246.625,246.5,246.5,1235599998.0
2007-06-29 01:25:00,246.5,246.59,246.5,246.535,1119299996.0
2007-06-29 01:30:00,246.545,246.82,246.488,246.81,1666900001.0
2007-06-29 01:35:00,246.815,246.835,246.7,246.745,1823999992.0
2007-06-29 01:40:00,246.76,246.82,246.72,246.775,924200003.0
2007-06-29 01:45:00,246.795,246.82,246.76,246.82,1185600001.0
2007-06-29 01:50:00,246.82,246.84,246.64,246.7,1299900000.0
2007-06-29 01:55:00,246.72,246.735,246.665,246.665,1854599992.0
2007-06-29 02:00:00,246.665,246.74,246.65,246.7,1086700001.0
2007-06-29 02:05:00,246.7,246.73,246.66,246.73,628100001.0
2007-06-29 02:10:00,246.73,246.77,246.65,246.665,669499999.0
2007-06-29 02:15:00,246.69,246.69,246.65,246.68,312300000.0
2007-06-29 02:20:00,246.69,246.7,246.65,246.7,1005200008.0
2007-06-29 02:25:00,246.7,246.73,246.68,246.705,954599998.0
2007-06-29 02:30:00,246.705,246.72,246.66,246.68,655700001.0
2007-06-29 02:35:00,246.68,246.69,246.65,246.68,626200000.0
2007-06-29 02:40:00,246.68,246.72,246.68,246.7,904399998.0
2007-06-29 02:45:00,246.71,246.76,246.61,246.67,1427199999.0
2007-06-29 02:50:00,246.68,246.74,246.46,246.63,2406699997.0
2007-06-29 02:55:00,246.63,246.81,246.59,246.74,1953599998.0
2007-06-29 03:00:00,246.74,246.78,246.715,246.72,1607499997.0
2007-06-29 03:05:00,246.72,246.795,246.72,246.745,2412999994.0
2007-06-29 03:10:00,246.74,246.75,246.7,246.74,1076099998.0
2007-06-29 03:15:00,246.75,246.83,246.74,246.81,1802800000.0
2007-06-29 03:20:00,246.81,246.84,246.765,246.77,894200000.0
2007-06-29 03:25:00,246.77,246.77,246.71,246.745,1460299998.0
2007-06-29 03:30:00,246.74,246.76,246.71,246.73,2483199995.0
2007-06-29 03:35:00,246.73,246.74,246.675,246.675,1101099996.0
2007-06-29 03:40:00,246.68,246.69,246.61,246.645,2508799991.0
2007-06-29 03:45:00,246.65,246.68,246.6,246.63,2165099998.0
2007-06-29 03:50:00,246.62,246.675,246.61,246.67,1714200006.0
2007-06-29 03:55:00,246.67,246.68,246.62,246.64,1388999992.0
2007-06-29 04:00:00,246.635,246.685,246.635,246.68,739399999.0
2007-06-29 04:05:00,246.68,246.7,246.66,246.67,1979900001.0
2007-06-29 04:10:00,246.67,246.74,246.66,246.72,1582500000.0
2007-06-29 04:15:00,246.72,246.75,246.69,246.71,2082899998.0
2007-06-29 04:20:00,246.71,246.73,246.67,246.71,1566299997.0
2007-06-29 04:25:00,246.71,246.75,246.69,246.72,1125200003.0
2007-06-29 04:30:00,246.72,246.72,246.67,246.71,910800004.0
2007-06-29 04:35:00,246.71,246.73,246.68,246.7,702299998.0
2007-06-29 04:40:00,246.69,246.71,246.67,246.69,935200001.0
2007-06-29 04:45:00,246.69,246.77,246.67,246.77,2236200005.0
2007-06-29 04:50:00,246.77,246.77,246.72,246.75,1397799999.0
2007-06-29 04:55:00,246.74,246.87,246.73,246.87,2254699996.0
2007-06-29 05:00:00,246.87,246.87,246.745,246.81,1720399996.0
2007-06-29 05:05:00,246.81,246.82,246.755,246.81,909787499.0
2007-06-29 05:10:00,246.81,246.81,246.76,246.77,635925001.0
2007-06-29 05:15:00,246.77,246.79,246.745,246.76,581900000.0
2007-06-29 05:20:00,246.76,246.86,246.75,246.82,1143200004.0
2007-06-29 05:25:00,246.82,246.91,246.78,246.91,1051062497.0
2007-06-29 05:30:00,246.91,246.91,246.83,246.85,297825000.0
2007-06-29 05:35:00,246.84,246.87,246.82,246.84,203762500.0
2007-06-29 05:40:00,246.83,246.85,246.81,246.83,364900001.0
2007-06-29 05:45:00,246.83,246.94,246.733,246.91,899462500.0
2007-06-29 05:50:00,246.91,246.94,246.88,246.93,653975001.0
2007-06-29 05:55:00,246.93,247.0,246.89,247.0,1437100002.0
2007-06-29 06:00:00,247.0,247.1,247.0,247.01,2825799987.0
2007-06-29 06:05:00,247.02,247.055,246.99,247.05,486775002.0
2007-06-29 06:10:00,247.04,247.23,247.04,247.165,2698800008.0
2007-06-29 06:15:00,247.18,247.18,247.075,247.085,1715500004.0
2007-06-29 06:20:00,247.085,247.28,247.065,247.26,1320999999.0
2007-06-29 06:25:00,247.26,247.26,247.01,247.08,2902300000.0
2007-06-29 06:30:00,247.1,247.17,247.02,247.11,3013399998.0
2007-06-29 06:35:00,247.11,247.14,247.04,247.05,2642800005.0
2007-06-29 06:40:00,247.05,247.1,247.02,247.1,2757099995.0
2007-06-29 06:45:00,247.1,247.105,247.05,247.07,1067499998.0
2007-06-29 06:50:00,247.07,247.13,247.04,247.11,2033000001.0
2007-06-29 06:55:00,247.11,247.15,247.04,247.04,1918099993.0
2007-06-29 07:00:00,247.05,247.09,247.04,247.08,851199997.0
2007-06-29 07:05:00,247.08,247.1,247.04,247.08,733800000.0
2007-06-29 07:10:00,247.08,247.08,246.97,246.98,1923899997.0
2007-06-29 07:15:00,246.98,247.0,246.94,246.98,1340199999.0
2007-06-29 07:20:00,246.98,247.05,246.92,246.98,2243700008.0
2007-06-29 07:25:00,246.99,247.03,246.96,247.01,803600001.0
2007-06-29 07:30:00,247.03,247.25,247.0,247.24,2847800011.0
2007-06-29 07:35:00,247.24,247.27,247.125,247.25,4267700010.0
2007-06-29 07:40:00,247.25,247.27,247.17,247.21,3624400001.0
2007-06-29 07:45:00,247.225,247.28,247.15,247.19,4241700001.0
2007-06-29 07:50:00,247.21,247.305,247.17,247.26,3132000003.0
2007-06-29 07:55:00,247.26,247.35,247.13,247.16,3328099996.0
2007-06-29 08:00:00,247.16,247.22,247.12,247.21,3458899999.0
2007-06-29 08:05:00,247.21,247.21,247.09,247.15,3572899994.0
2007-06-29 08:10:00,247.17,247.29,247.15,247.22,4514999983.0
2007-06-29 08:15:00,247.22,247.24,247.02,247.02,2980000002.0
2007-06-29 08:20:00,247.03,247.16,246.99,247.13,3608999999.0
2007-06-29 08:25:00,247.13,247.15,246.99,246.99,4513599997.0
2007-06-29 08:30:00,246.99,247.16,246.99,247.15,4296899992.0
2007-06-29 08:35:00,247.16,247.18,247.04,247.06,3798799994.0
2007-06-29 08:40:00,247.06,247.11,247.05,247.08,2186650001.0
2007-06-29 08:45:00,247.08,247.13,247.05,247.12,2468399984.0
2007-06-29 08:50:00,247.12,247.18,247.06,247.18,3094800012.0
2007-06-29 08:55:00,247.18,247.24,247.1,247.2,5853600005.0
2007-06-29 09:00:00,247.19,247.24,247.07,247.07,5870600006.0
2007-06-29 09:05:00,247.06,247.14,246.97,247.13,5859200009.0
2007-06-29 09:10:00,247.13,247.2,246.87,246.9,7372300002.0
2007-06-29 09:15:00,246.89,247.13,246.89,247.03,4833699995.0
2007-06-29 09:20:00,247.04,247.2,247.02,247.17,6250200014.0
2007-06-29 09:25:00,247.16,247.23,247.14,247.17,3610000004.0
2007-06-29 09:30:00,247.18,247.3,247.16,247.23,5199799999.0
2007-06-29 09:35:00,247.22,247.26,247.16,247.18,4679499995.0
2007-06-29 09:40:00,247.185,247.23,247.14,247.22,3549700008.0
2007-06-29 09:45:00,247.23,247.25,247.17,247.22,5209199998.0
2007-06-29 09:50:00,247.22,247.225,247.15,247.15,4989199989.0
2007-06-29 09:55:00,247.155,247.19,247.15,247.16,2810599999.0
2007-06-29 10:00:00,247.15,247.22,247.1,247.21,6983700009.0
2007-06-29 10:05:00,247.22,247.22,247.1,247.12,5844699992.0
2007-06-29 10:10:00,247.12,247.16,247.07,247.08,2991499996.0
2007-06-29 10:15:00,247.08,247.15,247.08,247.13,3428400004.0
2007-06-29 10:20:00,247.13,247.15,247.04,247.04,2105600001.0
2007-06-29 10:25:00,247.04,247.1,247.01,247.04,1749799999.0
2007-06-29 10:30:00,247.04,247.18,247.04,247.13,5521200006.0
2007-06-29 10:35:00,247.13,247.22,247.05,247.215,4445199995.0
2007-06-29 10:40:00,247.22,247.29,247.135,247.15,3665299998.0
2007-06-29 10:45:00,247.16,247.185,247.1,247.14,5697500009.0
2007-06-29 10:50:00,247.14,247.22,247.12,247.21,2896799989.0
2007-06-29 10:55:00,247.21,247.28,247.19,247.23,4443899999.0
2007-06-29 11:00:00,247.23,247.23,247.18,247.22,3378399992.0
2007-06-29 11:05:00,247.22,247.24,247.17,247.21,2310400009.0
2007-06-29 11:10:00,247.21,247.21,247.06,247.1,4776000002.0
2007-06-29 11:15:00,247.1,247.24,247.1,247.2,2906299996.0
2007-06-29 11:20:00,247.21,247.27,247.19,247.23,2928299996.0
2007-06-29 11:25:00,247.23,247.23,247.08,247.105,5280100006.0
2007-06-29 11:30:00,247.105,247.18,247.09,247.15,6266500018.0
2007-06-29 11:35:00,247.15,247.17,247.115,247.13,1311899998.0
2007-06-29 11:40:00,247.13,247.14,247.09,247.14,2454100006.0
2007-06-29 11:45:00,247.13,247.22,247.13,247.18,4363700011.0
2007-06-29 11:50:00,247.185,247.25,247.15,247.225,4525544918.0
2007-06-29 11:55:00,247.23,247.26,247.145,247.25,5879987618.0
2007-06-29 12:00:00,247.26,247.26,247.12,247.13,6664413395.0
2007-06-29 12:05:00,247.1,247.255,247.07,247.19,7738599994.0
2007-06-29 12:10:00,247.2,247.29,247.12,247.25,7873000003.0
2007-06-29 12:15:00,247.25,247.265,247.16,247.18,6468199993.0
2007-06-29 12:20:00,247.18,247.24,247.16,247.235,4913500002.0
2007-06-29 12:25:00,247.235,247.28,247.13,247.13,6542800010.0
2007-06-29 12:30:00,247.13,247.28,247.06,247.24,5211300012.0
2007-06-29 12:35:00,247.21,247.29,247.19,247.24,6797800012.0
2007-06-29 12:40:00,247.24,247.32,247.23,247.29,2833199994.0
2007-06-29 12:45:00,247.29,247.35,247.27,247.32,2824699993.0
2007-06-29 12:50:00,247.33,247.43,247.29,247.29,4502400002.0
2007-06-29 12:55:00,247.29,247.38,247.28,247.37,3455000006.0
2007-06-29 13:00:00,247.37,247.46,247.3,247.32,4460000007.0
2007-06-29 13:05:00,247.32,247.46,247.32,247.4,4498300003.0
2007-06-29 13:10:00,247.4,247.41,247.32,247.38,2754600005.0
2007-06-29 13:15:00,247.39,247.485,247.34,247.42,3727799999.0
2007-06-29 13:20:00,247.43,247.43,247.335,247.37,3303600002.0
2007-06-29 13:25:00,247.37,247.37,247.27,247.3,3116199988.0
2007-06-29 13:30:00,247.31,247.36,247.27,247.32,4368699990.0
2007-06-29 13:35:00,247.32,247.33,247.28,247.31,2665999997.0
2007-06-29 13:40:00,247.31,247.32,247.25,247.3,5235100000.0
2007-06-29 13:45:00,247.3,247.35,247.255,247.27,3136799990.0
2007-06-29 13:50:00,247.27,247.34,247.25,247.29,5548799993.0
2007-06-29 13:55:00,247.29,247.33,247.2,247.21,5372799999.0
2007-06-29 14:00:00,247.21,247.26,247.17,247.2,3433099996.0
2007-06-29 14:05:00,247.2,247.305,247.18,247.19,5298662503.0
2007-06-29 14:10:00,247.18,247.26,247.13,247.195,5442162489.0
2007-06-29 14:15:00,247.21,247.31,247.19,247.29,4923000008.0
2007-06-29 14:20:00,247.29,247.3,247.21,247.23,6701799999.0
2007-06-29 14:25:00,247.22,247.26,247.14,247.16,4774099977.0
2007-06-29 14:30:00,247.14,247.21,247.09,247.17,5489600012.0
2007-06-29 14:35:00,247.17,247.3,247.17,247.2,7952899992.0
2007-06-29 14:40:00,247.2,247.24,247.115,247.23,5482299995.0
2007-06-29 14:45:00,247.23,247.35,247.22,247.34,8308599978.0
2007-06-29 14:50:00,247.34,247.46,247.3,247.44,5538499990.0
2007-06-29 14:55:00,247.43,247.47,247.34,247.43,7130099979.0
2007-06-29 15:00:00,247.43,247.51,247.36,247.46,8239300005.0
2007-06-29 15:05:00,247.45,247.45,247.33,247.37,5942200003.0
2007-06-29 15:10:00,247.36,247.44,247.33,247.42,4692899996.0
2007-06-29 15:15:00,247.42,247.43,247.34,247.39,6068399992.0
2007-06-29 15:20:00,247.39,247.42,247.36,247.42,6673399974.0
2007-06-29 15:25:00,247.42,247.45,247.38,247.405,5054999995.0
2007-06-29 15:30:00,247.4,247.45,247.37,247.43,4715000005.0
2007-06-29 15:35:00,247.45,247.49,247.39,247.42,5330099996.0
2007-06-29 15:40:00,247.42,247.58,247.4,247.43,6376650013.0
2007-06-29 15:45:00,247.47,247.57,247.38,247.51,6537400015.0
2007-06-29 15:50:00,247.49,247.51,247.39,247.42,4862299993.0
2007-06-29 15:55:00,247.42,247.42,247.3,247.4,6590500003.0
2007-06-29 16:00:00,247.4,247.46,247.34,247.42,6621199991.0
2007-06-29 16:05:00,247.42,247.46,247.365,247.41,7116699989.0
2007-06-29 16:10:00,247.41,247.48,247.37,247.4,7555099990.0
2007-06-29 16:15:00,247.4,247.53,247.365,247.52,6636900020.0
2007-06-29 16:20:00,247.51,247.59,247.49,247.51,7143600005.0
2007-06-29 16:25:00,247.52,247.54,247.46,247.49,4817100000.0
2007-06-29 16:30:00,247.49,247.55,247.48,247.51,4964899990.0
2007-06-29 16:35:00,247.52,247.55,247.49,247.53,5482599984.0
2007-06-29 16:40:00,247.52,247.59,247.4,247.49,5952399983.0
2007-06-29 16:45:00,247.49,247.67,247.485,247.66,7331387504.0
2007-06-29 16:50:00,247.66,247.68,247.54,247.64,7327000000.0
2007-06-29 16:55:00,247.63,247.67,247.54,247.67,5893000010.0
2007-06-29 17:00:00,247.8,247.81,247.69,247.77,6656899998.0
2007-06-29 17:05:00,247.77,247.78,247.58,247.63,6060100006.0
2007-06-29 17:10:00,247.64,247.7,247.6,247.62,6679899983.0
2007-06-29 17:15:00,247.63,247.67,247.58,247.62,7411099982.0
2007-06-29 17:20:00,247.63,247.63,247.57,247.62,3916699986.0
2007-06-29 17:25:00,247.62,247.66,247.58,247.66,4209800002.0
2007-06-29 17:30:00,247.66,247.76,247.59,247.75,6065000018.0
2007-06-29 17:35:00,247.75,247.78,247.72,247.76,4842899997.0
2007-06-29 17:40:00,247.76,247.8,247.68,247.695,4242500002.0
2007-06-29 17:45:00,247.7,247.74,247.6,247.62,7857099986.0
2007-06-29 17:50:00,247.62,247.63,247.51,247.57,5766600011.0
2007-06-29 17:55:00,247.57,247.63,247.5,247.54,3813199981.0
2007-06-29 18:00:00,247.54,247.6,247.52,247.57,3677100011.0
2007-06-29 18:05:00,247.58,247.64,247.53,247.59,4445799997.0
2007-06-29 18:10:00,247.59,247.61,247.47,247.49,5887599995.0
2007-06-29 18:15:00,247.49,247.53,247.46,247.46,3245099991.0
2007-06-29 18:20:00,247.47,247.48,247.38,247.4,5037099986.0
2007-06-29 18:25:00,247.4,247.48,247.33,247.45,4351199993.0
2007-06-29 18:30:00,247.45,247.48,247.33,247.34,5247700000.0
2007-06-29 18:35:00,247.34,247.38,247.28,247.38,4110700000.0
2007-06-29 18:40:00,247.38,247.46,247.38,247.41,3865600004.0
2007-06-29 18:45:00,247.4,247.415,247.35,247.36,2591499996.0
2007-06-29 18:50:00,247.36,247.37,247.32,247.37,2194299998.0
2007-06-29 18:55:00,247.37,247.46,247.35,247.37,5415600003.0
2007-06-29 19:00:00,247.38,247.38,247.25,247.29,4349100012.0
2007-06-29 19:05:00,247.28,247.32,247.18,247.27,3687899997.0
2007-06-29 19:10:00,247.28,247.29,247.185,247.22,4091300001.0
2007-06-29 19:15:00,247.215,247.24,247.17,247.24,3147499991.0
2007-06-29 19:20:00,247.24,247.28,247.18,247.19,3252799986.0
2007-06-29 19:25:00,247.19,247.24,247.14,247.19,2640100007.0
2007-06-29 19:30:00,247.18,247.22,247.17,247.18,3976699986.0
2007-06-29 19:35:00,247.18,247.24,247.14,247.16,3354200007.0
2007-06-29 19:40:00,247.16,247.23,247.09,247.21,5742799983.0
2007-06-29 19:45:00,247.21,247.3,247.15,247.29,4008300010.0
2007-06-29 19:50:00,247.28,247.28,247.15,247.19,2097200009.0
2007-06-29 19:55:00,247.19,247.21,247.13,247.16,4164000005.0
2007-06-29 20:00:00,247.18,247.18,247.12,247.14,1536400003.0
2007-06-29 20:05:00,247.14,247.16,247.03,247.08,4425900001.0
2007-06-29 20:10:00,247.08,247.14,246.98,246.98,4493599990.0
2007-06-29 20:15:00,246.98,247.08,246.97,247.065,2074900003.0
2007-06-29 20:20:00,247.065,247.12,247.02,247.08,2512600005.0
2007-06-29 20:25:00,247.08,247.13,247.06,247.1,1962699994.0
2007-06-29 20:30:00,247.11,247.13,247.02,247.07,2243300007.0
2007-06-29 20:35:00,247.07,247.16,247.045,247.15,1050400003.0
2007-06-29 20:40:00,247.16,247.19,247.13,247.15,1429200000.0
2007-06-29 20:45:00,247.15,247.15,247.1,247.1,907900000.0
2007-06-29 20:50:00,247.1,247.14,247.05,247.09,948400000.0
2007-06-29 20:55:00,247.09,247.26,247.09,247.23,2779400018.0
2007-06-29 21:00:00,247.23,247.28,247.21,247.25,1472699997.0
2007-06-29 21:05:00,247.24,247.27,247.19,247.21,2851899988.0
2007-06-29 21:10:00,247.21,247.21,246.885,246.93,3142199990.0
2007-06-29 21:15:00,246.92,247.08,246.92,247.0,4230300007.0
2007-06-29 21:20:00,247.0,247.04,246.97,246.99,2796199991.0
2007-06-29 21:25:00,246.99,247.0,246.87,246.93,2522799997.0
2007-06-29 21:30:00,246.92,246.94,246.86,246.94,1408600002.0
2007-06-29 21:35:00,246.94,247.05,246.9,247.0,1361300003.0
2007-06-29 21:40:00,247.0,247.14,247.0,247.04,2391699990.0
2007-06-29 21:45:00,247.04,247.07,247.02,247.06,1026800003.0
2007-06-29 21:50:00,247.06,247.15,247.03,247.13,2350599993.0
2007-06-29 21:55:00,247.13,247.27,247.13,247.22,1852499988.0
2007-06-29 22:00:00,247.22,247.33,247.22,247.33,1432700003.0
2007-06-29 22:05:00,247.33,247.39,247.32,247.34,1594400001.0
2007-06-29 22:10:00,247.33,247.36,247.28,247.31,1686999996.0
2007-06-29 22:15:00,247.31,247.32,247.27,247.29,404300000.0
2007-06-29 22:20:00,247.3,247.35,247.27,247.32,486999998.0
2007-06-29 22:25:00,247.32,247.4,247.3,247.37,1043300000.0
2007-06-29 22:30:00,247.355,247.38,247.27,247.34,1324599998.0
2007-06-29 22:35:00,247.345,247.35,247.27,247.32,1006400001.0
2007-06-29 22:40:00,247.32,247.41,247.31,247.37,595700001.0
2007-06-29 22:45:00,247.375,247.44,247.33,247.39,1306100000.0
2007-06-29 22:50:00,247.39,247.41,247.325,247.35,945100000.0
2007-06-29 22:55:00,247.33,247.41,247.33,247.39,541300001.0
2007-07-01 23:00:00,247.38,247.38,247.118,247.132,1279600004.0
2007-07-01 23:05:00,247.13,247.16,247.11,247.12,326099998.0
2007-07-01 23:10:00,247.14,247.155,247.127,247.15,629900002.0
2007-07-01 23:15:00,247.122,247.15,247.065,247.1,537300000.0
2007-07-01 23:20:00,247.09,247.1,246.97,246.97,424500000.0
2007-07-01 23:25:00,246.97,246.98,246.82,246.96,897800000.0
2007-07-01 23:30:00,246.96,247.12,246.88,247.08,607400000.0
2007-07-01 23:35:00,247.12,247.14,247.08,247.12,433800000.0
2007-07-01 23:40:00,247.084,247.13,247.068,247.073,743100001.0
2007-07-01 23:45:00,247.09,247.11,247.02,247.08,215300000.0
2007-07-01 23:50:00,247.08,247.093,247.05,247.063,417899999.0
2007-07-01 23:55:00,247.07,247.08,247.04,247.08,294300000.0
2007-07-02 00:00:00,247.08,247.17,247.08,247.14,420700000.0
2007-07-02 00:05:00,247.14,247.14,247.11,247.14,99000000.0
2007-07-02 00:10:00,247.14,247.14,247.07,247.1,170800000.0
2007-07-02 00:15:00,247.1,247.19,247.1,247.19,508800001.0
2007-07-02 00:20:00,247.19,247.19,247.101,247.18,382400000.0
2007-07-02 00:25:00,247.18,247.19,247.15,247.15,88100000.0
2007-07-02 00:30:00,247.16,247.17,247.13,247.15,156800000.0
2007-07-02 00:35:00,247.15,247.17,247.1,247.115,810800000.0
2007-07-02 00:40:00,247.15,247.19,247.13,247.19,410800001.0
2007-07-02 00:45:00,247.19,247.25,247.18,247.25,487700000.0
2007-07-02 00:50:00,247.25,247.27,247.22,247.22,392300001.0
2007-07-02 00:55:00,247.23,247.28,247.21,247.22,394399999.0
2007-07-02 01:00:00,247.25,247.27,247.21,247.25,444000000.0
2007-07-02 01:05:00,247.24,247.29,247.23,247.28,277200000.0
2007-07-02 01:10:00,247.28,247.29,247.14,247.16,1136795620.0
2007-07-02 01:15:00,247.16,247.2,247.045,247.09,857700000.0
2007-07-02 01:20:00,247.09,247.135,247.07,247.135,493500001.0
2007-07-02 01:25:00,247.135,247.14,247.03,247.05,657599999.0
2007-07-02 01:30:00,247.06,247.15,247.01,247.15,890300000.0
2007-07-02 01:35:00,247.15,247.21,247.13,247.19,380300000.0
2007-07-02 01:40:00,247.19,247.23,247.132,247.215,730100000.0
2007-07-02 01:45:00,247.21,247.23,247.05,247.18,1235400000.0
2007-07-02 01:50:00,247.18,247.39,247.18,247.38,1475000000.0
2007-07-02 01:55:00,247.39,247.495,247.36,247.38,1763300001.0
2007-07-02 02:00:00,247.38,247.51,247.32,247.395,2664499998.0
2007-07-02 02:05:00,247.4,247.54,247.4,247.53,1367099997.0
2007-07-02 02:10:00,247.53,247.53,247.38,247.4,1242000003.0
2007-07-02 02:15:00,247.41,247.41,247.37,247.4,417600000.0
2007-07-02 02:20:00,247.405,247.485,247.405,247.485,116700000.0
2007-07-02 02:25:00,247.48,247.48,247.455,247.46,350800000.0
2007-07-02 02:30:00,247.46,247.46,247.34,247.41,1837499991.0
2007-07-02 02:35:00,247.41,247.51,247.4,247.49,906599998.0
2007-07-02 02:40:00,247.49,247.55,247.48,247.535,719199995.0
2007-07-02 02:45:00,247.53,247.54,247.47,247.52,810000001.0
2007-07-02 02:50:00,247.52,247.61,247.52,247.535,1737400002.0
2007-07-02 02:55:00,247.535,247.56,247.49,247.55,1155300000.0
2007-07-02 03:00:00,247.55,247.56,247.5,247.52,663000000.0
2007-07-02 03:05:00,247.52,247.52,247.47,247.5,481200000.0
2007-07-02 03:10:00,247.5,247.51,247.415,247.415,1179500000.0
2007-07-02 03:15:00,247.415,247.46,247.415,247.42,926600000.0
2007-07-02 03:20:00,247.42,247.44,247.42,247.42,641900000.0
2007-07-02 03:25:00,247.42,247.44,247.371,247.405,523200000.0
2007-07-02 03:30:00,247.42,247.43,247.361,247.4,282100000.0
2007-07-02 03:35:00,247.4,247.43,247.4,247.42,339600000.0
2007-07-02 03:40:00,247.43,247.43,247.39,247.43,536900000.0
2007-07-02 03:45:00,247.45,247.465,247.39,247.42,673000001.0
2007-07-02 03:50:00,247.42,247.42,247.375,247.41,467600000.0
2007-07-02 03:55:00,247.42,247.46,247.41,247.46,367400000.0
2007-07-02 04:00:00,247.46,247.47,247.42,247.45,591899999.0
2007-07-02 04:05:00,247.45,247.53,247.44,247.49,655800000.0
2007-07-02 04:10:00,247.51,247.51,247.44,247.45,450000000.0
2007-07-02 04:15:00,247.45,247.47,247.43,247.44,812299999.0
2007-07-02 04:20:00,247.44,247.46,247.35,247.36,1499999998.0
2007-07-02 04:25:00,247.36,247.45,247.34,247.43,2093799997.0
2007-07-02 04:30:00,247.43,247.46,247.38,247.4,1617099997.0
2007-07-02 04:35:00,247.42,247.44,247.39,247.4,1004900000.0
2007-07-02 04:40:00,247.4,247.47,247.4,247.44,693400001.0
2007-07-02 04:45:00,247.44,247.45,247.395,247.4,413700000.0
2007-07-02 04:50:00,247.4,247.4,247.29,247.29,1258900001.0
2007-07-02 04:55:00,247.29,247.35,247.23,247.27,1608800001.0
2007-07-02 05:00:00,247.27,247.27,247.19,247.26,916100000.0
2007-07-02 05:05:00,247.26,247.31,247.19,247.3,1329600001.0
2007-07-02 05:10:00,247.3,247.32,247.26,247.31,710799999.0
2007-07-02 05:15:00,247.31,247.35,247.295,247.34,576399999.0
2007-07-02 05:20:00,247.34,247.36,247.31,247.31,510200001.0
2007-07-02 05:25:00,247.279,247.33,247.242,247.32,220900000.0
2007-07-02 05:30:00,247.31,247.32,247.243,247.3,198300000.0
2007-07-02 05:35:00,247.29,247.3,247.27,247.28,218100000.0
2007-07-02 05:40:00,247.28,247.3,247.25,247.26,306100000.0
2007-07-02 05:45:00,247.241,247.27,247.197,247.235,218000000.0
2007-07-02 05:50:00,247.255,247.27,247.21,247.25,517300000.0
2007-07-02 05:55:00,247.235,247.25,247.05,247.05,1174700000.0
2007-07-02 06:00:00,247.05,247.1,247.05,247.09,1315999996.0
2007-07-02 06:05:00,247.09,247.21,247.09,247.2,1225200000.0
2007-07-02 06:10:00,247.2,247.3,247.19,247.22,1791599999.0
2007-07-02 06:15:00,247.22,247.22,247.05,247.07,1899900003.0
2007-07-02 06:20:00,247.07,247.13,247.03,247.1,1379300002.0
2007-07-02 06:25:00,247.11,247.17,247.1,247.11,708700000.0
2007-07-02 06:30:00,247.11,247.13,247.08,247.1,606199999.0
2007-07-02 06:35:00,247.1,247.14,247.068,247.086,325999999.0
2007-07-02 06:40:00,247.12,247.12,247.021,247.055,504900000.0
2007-07-02 06:45:00,247.08,247.1,247.04,247.07,743999999.0
2007-07-02 06:50:00,247.07,247.11,247.03,247.07,570000000.0
2007-07-02 06:55:00,247.07,247.1,247.03,247.1,744399999.0
2007-07-02 07:00:00,247.1,247.1,247.03,247.06,1315299998.0
2007-07-02 07:05:00,247.055,247.055,247.01,247.03,908900001.0
2007-07-02 07:10:00,247.02,247.1,247.02,247.09,941400004.0
2007-07-02 07:15:00,247.09,247.11,247.07,247.11,472900000.0
2007-07-02 07:20:00,247.11,247.11,247.04,247.07,980100003.0
2007-07-02 07:25:00,247.07,247.08,247.0,247.06,1500100003.0
2007-07-02 07:30:00,247.065,247.13,247.025,247.125,920900002.0
2007-07-02 07:35:00,247.125,247.2,247.125,247.2,1341400002.0
2007-07-02 07:40:00,247.2,247.26,247.17,247.19,1380300002.0
2007-07-02 07:45:00,247.19,247.31,247.142,247.3,1262699997.0
2007-07-02 07:50:00,247.295,247.42,247.28,247.29,2322700006.0
2007-07-02 07:55:00,247.29,247.34,247.255,247.28,2004799999.0
2007-07-02 08:00:00,247.28,247.44,247.275,247.425,2552699995.0
2007-07-02 08:05:00,247.425,247.45,247.35,247.39,1747599999.0
2007-07-02 08:10:00,247.39,247.39,247.1,247.16,3621199990.0
2007-07-02 08:15:00,247.165,247.27,247.12,247.21,2606699999.0
2007-07-02 08:20:00,247.2,247.23,247.15,247.2,1689500002.0
2007-07-02 08:25:00,247.2,247.21,246.95,246.97,3368600005.0
2007-07-02 08:30:00,246.97,247.08,246.93,247.03,3237200002.0
2007-07-02 08:35:00,247.03,247.06,246.92,246.995,4413500012.0
2007-07-02 08:40:00,246.995,247.01,246.71,246.74,5034000018.0
2007-07-02 08:45:00,246.73,246.75,246.535,246.59,5589999998.0
2007-07-02 08:50:00,246.59,246.61,246.38,246.52,5793999999.0
2007-07-02 08:55:00,246.52,246.63,246.52,246.6,4698299996.0
2007-07-02 09:00:00,246.62,246.68,246.585,246.63,4205599989.0
2007-07-02 09:05:00,246.63,246.69,246.59,246.665,4059300003.0
2007-07-02 09:10:00,246.68,246.68,246.54,246.565,4127600002.0
2007-07-02 09:15:00,246.565,246.68,246.56,246.64,4401899998.0
2007-07-02 09:20:00,246.64,246.78,246.62,246.72,5410299994.0
2007-07-02 09:25:00,246.73,246.91,246.72,246.88,7117699995.0
2007-07-02 09:30:00,246.87,246.9,246.82,246.84,3566500002.0
2007-07-02 09:35:00,246.85,246.92,246.77,246.795,5822800009.0
2007-07-02 09:40:00,246.79,246.8,246.71,246.74,4156899997.0
2007-07-02 09:45:00,246.74,246.78,246.63,246.72,5745199992.0
2007-07-02 09:50:00,246.71,246.74,246.65,246.7,4533400002.0
2007-07-02 09:55:00,246.7,246.77,246.69,246.73,4603800027.0
2007-07-02 10:00:00,246.74,246.74,246.44,246.47,6388100004.0
2007-07-02 10:05:00,246.47,246.51,246.3,246.32,5582900001.0
2007-07-02 10:10:00,246.33,246.38,246.21,246.275,8380300008.0
2007-07-02 10:15:00,246.275,246.41,246.26,246.4,6377800021.0
2007-07-02 10:20:00,246.4,246.57,246.39,246.52,4482499988.0
2007-07-02 10:25:00,246.52,246.54,246.41,246.42,7126999992.0
2007-07-02 10:30:00,246.42,246.56,246.35,246.53,5783999994.0
2007-07-02 10:35:00,246.53,246.59,246.53,246.565,2415299995.0
2007-07-02 10:40:00,246.57,246.71,246.48,246.61,6057500011.0
2007-07-02 10:45:00,246.61,246.63,246.37,246.4,4496099980.0
2007-07-02 10:50:00,246.395,246.46,246.375,246.42,4531300008.0
2007-07-02 10:55:00,246.42,246.58,246.405,246.53,4024500005.0
2007-07-02 11:00:00,246.53,246.55,246.4,246.45,7289599966.0
2007-07-02 11:05:00,246.46,246.46,246.39,246.46,3703599995.0
2007-07-02 11:10:00,246.47,246.49,246.38,246.46,4452200001.0
2007-07-02 11:15:00,246.46,246.54,246.45,246.48,2865900003.0
2007-07-02 11:20:00,246.48,246.535,246.45,246.49,2275000002.0
2007-07-02 11:25:00,246.48,246.55,246.47,246.53,1813499996.0
2007-07-02 11:30:00,246.53,246.6,246.46,246.52,3627299999.0
2007-07-02 11:35:00,246.53,246.56,246.5,246.52,1432899999.0
2007-07-02 11:40:00,246.53,246.53,246.45,246.51,3411099999.0
2007-07-02 11:45:00,246.51,246.57,246.51,246.54,3613099991.0
2007-07-02 11:50:00,246.55,246.6,246.48,246.57,4057400004.0
2007-07-02 11:55:00,246.57,246.6,246.345,246.365,5445000004.0
2007-07-02 12:00:00,246.365,246.51,246.35,246.5,3464099993.0
2007-07-02 12:05:00,246.49,246.54,246.46,246.46,2073599999.0
2007-07-02 12:10:00,246.46,246.51,246.45,246.47,2936899994.0
2007-07-02 12:15:00,246.47,246.66,246.47,246.54,4813999986.0
2007-07-02 12:20:00,246.545,246.55,246.49,246.53,1750799999.0
2007-07-02 12:25:00,246.53,246.54,246.45,246.5,2409300007.0
2007-07-02 12:30:00,246.5,246.53,246.48,246.49,3099000015.0
2007-07-02 12:35:00,246.49,246.6,246.41,246.51,3518699998.0
2007-07-02 12:40:00,246.51,246.54,246.42,246.42,4672099990.0
2007-07-02 12:45:00,246.42,246.45,246.35,246.45,3448100000.0
2007-07-02 12:50:00,246.45,246.5,246.43,246.445,4080899998.0
2007-07-02 12:55:00,246.45,246.55,246.44,246.535,4586900010.0
2007-07-02 13:00:00,246.535,246.555,246.43,246.555,3518499996.0
2007-07-02 13:05:00,246.55,246.6,246.455,246.48,6162500001.0
2007-07-02 13:10:00,246.48,246.57,246.47,246.55,4436100000.0
2007-07-02 13:15:00,246.56,246.59,246.51,246.55,4896299990.0
2007-07-02 13:20:00,246.55,246.625,246.55,246.62,3018600008.0
2007-07-02 13:25:00,246.62,246.655,246.555,246.56,3191500001.0
2007-07-02 13:30:00,246.555,246.62,246.515,246.58,4756800005.0
2007-07-02 13:35:00,246.58,246.64,246.56,246.605,2873200002.0
2007-07-02 13:40:00,246.605,246.62,246.56,246.56,3225600000.0
2007-07-02 13:45:00,246.56,246.64,246.55,246.61,3932099998.0
2007-07-02 13:50:00,246.62,246.79,246.605,246.78,5431899988.0
2007-07-02 13:55:00,246.78,246.8,246.65,246.65,4021700012.0
2007-07-02 14:00:00,246.65,246.67,246.55,246.55,5530399994.0
2007-07-02 14:05:00,246.55,246.6,246.52,246.53,4979400013.0
2007-07-02 14:10:00,246.52,246.645,246.51,246.63,5500699994.0
2007-07-02 14:15:00,246.64,246.67,246.57,246.66,4838300004.0
2007-07-02 14:20:00,246.67,246.71,246.565,246.57,5005099992.0
2007-07-02 14:25:00,246.57,246.63,246.56,246.59,3092000002.0
2007-07-02 14:30:00,246.59,246.61,246.52,246.575,3696100005.0
2007-07-02 14:35:00,246.575,246.61,246.52,246.54,4278699998.0
2007-07-02 14:40:00,246.54,246.58,246.5,246.52,5382599996.0
2007-07-02 14:45:00,246.52,246.52,246.41,246.41,4097199997.0
2007-07-02 14:50:00,246.41,246.43,246.31,246.38,6648899991.0
2007-07-02 14:55:00,246.36,246.39,246.31,246.355,5162600000.0
2007-07-02 15:00:00,246.35,246.43,246.34,246.37,5159200005.0
2007-07-02 15:05:00,246.37,246.395,246.31,246.36,5371699990.0
2007-07-02 15:10:00,246.35,246.46,246.29,246.29,6070799997.0
2007-07-02 15:15:00,246.29,246.33,246.17,246.24,5918800005.0
2007-07-02 15:20:00,246.24,246.25,246.13,246.19,4760000004.0
2007-07-02 15:25:00,246.2,246.2,246.03,246.09,6362000002.0
2007-07-02 15:30:00,246.09,246.14,246.07,246.125,4177600002.0
2007-07-02 15:35:00,246.13,246.22,246.11,246.18,4557800001.0
2007-07-02 15:40:00,246.18,246.27,246.15,246.26,4878199975.0
2007-07-02 15:45:00,246.26,246.28,246.2,246.21,3775499998.0
2007-07-02 15:50:00,246.21,246.25,246.16,246.2,3442000004.0
2007-07-02 15:55:00,246.19,246.32,246.18,246.32,5324700005.0
2007-07-02 16:00:00,246.29,246.45,246.28,246.41,8540300023.0
2007-07-02 16:05:00,246.41,246.43,246.34,246.36,5122699999.0
2007-07-02 16:10:00,246.345,246.49,246.34,246.47,6766700009.0
2007-07-02 16:15:00,246.47,246.49,246.27,246.29,7218699999.0
2007-07-02 16:20:00,246.29,246.31,246.18,246.21,6705000007.0
2007-07-02 16:25:00,246.205,246.23,246.15,246.18,6521600006.0
2007-07-02 16:30:00,246.18,246.3,246.16,246.28,8499500004.0
2007-07-02 16:35:00,246.28,246.28,246.11,246.12,6649950006.0
2007-07-02 16:40:00,246.12,246.21,246.11,246.14,4447900003.0
2007-07-02 16:45:00,246.13,246.16,246.08,246.11,6387500020.0
2007-07-02 16:50:00,246.09,246.38,246.09,246.19,9997999980.0
2007-07-02 16:55:00,246.22,246.28,246.1,246.26,8252999996.0
2007-07-02 17:00:00,246.27,246.47,246.21,246.23,7961199996.0
2007-07-02 17:05:00,246.23,246.31,246.18,246.31,4888799995.0
2007-07-02 17:10:00,246.31,246.43,246.27,246.28,5531199996.0
2007-07-02 17:15:00,246.28,246.36,246.25,246.35,5267999983.0
2007-07-02 17:20:00,246.36,246.49,246.35,246.42,4575699979.0
2007-07-02 17:25:00,246.42,246.53,246.4,246.51,6710299980.0
2007-07-02 17:30:00,246.51,246.63,246.51,246.54,5983299967.0
2007-07-02 17:35:00,246.52,246.6,246.5,246.58,6230099984.0
2007-07-02 17:40:00,246.58,246.58,246.45,246.48,3699600004.0
2007-07-02 17:45:00,246.48,246.6,246.48,246.58,5971999996.0
2007-07-02 17:50:00,246.58,246.59,246.49,246.56,3173999994.0
2007-07-02 17:55:00,246.56,246.61,246.5,246.6,6294099959.0
2007-07-02 18:00:00,246.6,246.62,246.45,246.45,3236399998.0
2007-07-02 18:05:00,246.45,246.47,246.41,246.45,3984500007.0
2007-07-02 18:10:00,246.44,246.47,246.38,246.38,3520299992.0
2007-07-02 18:15:00,246.38,246.5,246.38,246.48,2650900007.0
2007-07-02 18:20:00,246.49,246.61,246.47,246.58,3645600003.0
2007-07-02 18:25:00,246.58,246.61,246.52,246.53,4482599992.0
2007-07-02 18:30:00,246.55,246.56,246.49,246.49,3847600009.0
2007-07-02 18:35:00,246.49,246.56,246.34,246.34,6247599990.0
2007-07-02 18:40:00,246.34,246.38,246.19,246.26,5180600007.0
2007-07-02 18:45:00,246.26,246.3,246.19,246.3,4414299972.0
2007-07-02 18:50:00,246.3,246.34,246.29,246.33,1355499999.0
2007-07-02 18:55:00,246.33,246.41,246.32,246.38,3345199987.0
2007-07-02 19:00:00,246.38,246.38,246.3,246.36,2188600002.0
2007-07-02 19:05:00,246.36,246.39,246.3,246.38,3281299997.0
2007-07-02 19:10:00,246.38,246.44,246.31,246.34,2629100003.0
2007-07-02 19:15:00,246.34,246.38,246.31,246.34,2665800001.0
2007-07-02 19:20:00,246.33,246.39,246.315,246.33,3581799994.0
2007-07-02 19:25:00,246.33,246.34,246.27,246.305,1969999989.0
2007-07-02 19:30:00,246.31,246.4,246.305,246.4,2266700008.0
2007-07-02 19:35:00,246.4,246.42,246.38,246.39,1857199990.0
2007-07-02 19:40:00,246.39,246.4,246.27,246.295,3186799994.0
2007-07-02 19:45:00,246.31,246.36,246.3,246.36,1720499992.0
2007-07-02 19:50:00,246.36,246.45,246.36,246.42,3006599971.0
2007-07-02 19:55:00,246.42,246.55,246.42,246.47,2630600006.0
2007-07-02 20:00:00,246.46,246.54,246.45,246.5,4282499969.0
2007-07-02 20:05:00,246.5,246.57,246.48,246.56,3231400004.0
2007-07-02 20:10:00,246.56,246.65,246.53,246.58,2901599987.0
2007-07-02 20:15:00,246.58,246.63,246.57,246.6,2091300008.0
2007-07-02 20:20:00,246.6,246.64,246.57,246.57,1498599989.0
2007-07-02 20:25:00,246.56,246.59,246.56,246.56,2070099998.0
2007-07-02 20:30:00,246.56,246.62,246.55,246.58,2584099999.0
2007-07-02 20:35:00,246.59,246.68,246.59,246.65,3800499994.0
2007-07-02 20:40:00,246.65,246.65,246.61,246.62,1504499998.0
2007-07-02 20:45:00,246.62,246.68,246.62,246.67,1470300000.0
2007-07-02 20:50:00,246.68,246.71,246.68,246.69,1240399998.0
2007-07-02 20:55:00,246.69,246.69,246.63,246.65,2571600011.0
2007-07-02 21:00:00,246.65,246.67,246.61,246.63,1542899999.0
2007-07-02 21:05:00,246.63,246.76,246.62,246.75,3398699995.0
2007-07-02 21:10:00,246.75,246.8,246.73,246.76,2686999997.0
2007-07-02 21:15:00,246.76,246.76,246.68,246.685,1398000001.0
2007-07-02 21:20:00,246.7,246.71,246.66,246.68,853600000.0
2007-07-02 21:25:00,246.68,246.74,246.66,246.72,1758299999.0
2007-07-02 21:30:00,246.72,246.76,246.67,246.69,1596700000.0
2007-07-02 21:35:00,246.69,246.7,246.67,246.67,810400002.0
2007-07-02 21:40:00,246.67,246.69,246.66,246.68,426699995.0
2007-07-02 21:45:00,246.68,246.7,246.66,246.68,328500000.0
2007-07-02 21:50:00,246.68,246.71,246.67,246.67,458499999.0
2007-07-02 21:55:00,246.67,246.71,246.67,246.68,770599994.0
2007-07-02 22:00:00,246.69,246.76,246.67,246.74,1827099996.0
2007-07-02 22:05:00,246.76,246.94,246.76,246.915,3234799990.0
2007-07-02 22:10:00,246.915,247.07,246.91,246.99,3050299985.0
2007-07-02 22:15:00,246.99,247.01,246.875,246.915,1899899995.0
2007-07-02 22:20:00,246.92,246.93,246.8,246.83,1914199993.0
2007-07-02 22:25:00,246.83,246.98,246.83,246.96,2208900003.0
2007-07-02 22:30:00,246.96,247.0,246.89,246.9,2199900004.0
2007-07-02 22:35:00,246.9,246.94,246.89,246.89,821700001.0
2007-07-02 22:40:00,246.895,246.92,246.85,246.87,299500000.0
2007-07-02 22:45:00,246.89,246.96,246.89,246.96,1355099997.0
2007-07-02 22:50:00,246.95,247.0,246.92,246.965,1086700000.0
2007-07-02 22:55:00,246.97,246.99,246.89,246.9,1060800004.0
2007-07-02 23:00:00,246.9,246.94,246.77,246.92,943200000.0
2007-07-02 23:05:00,246.89,246.92,246.87,246.88,1050499994.0
2007-07-02 23:10:00,246.88,246.91,246.86,246.91,778500000.0
2007-07-02 23:15:00,246.883,246.91,246.843,246.9,540199999.0
2007-07-02 23:20:00,246.9,246.94,246.88,246.88,785300000.0
2007-07-02 23:25:00,246.91,246.91,246.86,246.87,422300000.0
2007-07-02 23:30:00,246.88,246.91,246.86,246.89,664799999.0
2007-07-02 23:35:00,246.89,246.89,246.835,246.835,663799996.0
2007-07-02 23:40:00,246.88,246.88,246.875,246.875,73600000.0
2007-07-02 23:45:00,246.88,247.025,246.88,246.93,724900000.0
2007-07-02 23:50:00,246.93,246.99,246.93,246.96,728500000.0
2007-07-02 23:55:00,246.96,246.98,246.855,246.91,606799995.0
2007-07-03 00:00:00,246.91,247.01,246.91,246.98,426300000.0
2007-07-03 00:05:00,246.98,246.99,246.91,246.92,289250000.0
2007-07-03 00:10:00,246.92,246.96,246.9,246.92,156050001.0
2007-07-03 00:15:00,246.92,246.96,246.92,246.95,253537500.0
2007-07-03 00:20:00,246.96,246.96,246.935,246.94,24937500.0
2007-07-03 00:25:00,246.94,246.95,246.9,246.905,168300000.0
2007-07-03 00:30:00,246.91,246.93,246.9,246.91,156800000.0
2007-07-03 00:35:00,246.915,246.93,246.86,246.87,369900000.0
2007-07-03 00:40:00,246.86,246.88,246.82,246.88,322000000.0
2007-07-03 00:45:00,246.9,246.91,246.805,246.805,274075000.0
2007-07-03 00:50:00,246.82,246.82,246.73,246.775,1096699992.0
2007-07-03 00:55:00,246.78,246.78,246.63,246.63,1007000003.0
2007-07-03 01:00:00,246.63,246.71,246.6,246.64,1084799999.0
2007-07-03 01:05:00,246.63,246.64,246.51,246.52,2033199996.0
2007-07-03 01:10:00,246.52,246.6,246.51,246.54,1457000017.0
2007-07-03 01:15:00,246.54,246.64,246.52,246.64,1250500002.0
2007-07-03 01:20:00,246.64,246.74,246.63,246.64,1354000001.0
2007-07-03 01:25:00,246.64,246.73,246.64,246.7,1041900000.0
2007-07-03 01:30:00,246.71,246.72,246.6,246.6,2112100002.0
2007-07-03 01:35:00,246.61,246.62,246.57,246.6,695200004.0
2007-07-03 01:40:00,246.6,246.67,246.585,246.66,666200000.0
2007-07-03 01:45:00,246.66,246.74,246.65,246.72,779600000.0
2007-07-03 01:50:00,246.73,246.73,246.64,246.67,853900002.0
2007-07-03 01:55:00,246.66,246.66,246.56,246.6,830899994.0
2007-07-03 02:00:00,246.6,246.61,246.55,246.61,509200000.0
2007-07-03 02:05:00,246.61,246.71,246.6,246.675,1386699996.0
2007-07-03 02:10:00,246.675,246.745,246.665,246.745,1067300000.0
2007-07-03 02:15:00,246.745,246.86,246.745,246.86,486150000.0
2007-07-03 02:20:00,246.85,246.93,246.755,246.78,2573887501.0
2007-07-03 02:25:00,246.78,246.815,246.73,246.815,1877599995.0
2007-07-03 02:30:00,246.815,246.91,246.8,246.91,816900001.0
2007-07-03 02:35:00,246.87,246.93,246.765,246.8,1332999996.0
2007-07-03 02:40:00,246.8,246.88,246.8,246.86,1427800000.0
2007-07-03 02:45:00,246.86,246.99,246.83,246.99,940337500.0
2007-07-03 02:50:00,246.99,247.05,246.99,247.02,262487501.0
2007-07-03 02:55:00,247.02,247.02,246.93,246.97,1863699991.0
2007-07-03 03:00:00,246.98,246.98,246.85,246.855,3331099994.0
2007-07-03 03:05:00,246.855,246.86,246.72,246.74,2188337497.0
2007-07-03 03:10:00,246.74,246.81,246.73,246.78,694812497.0
2007-07-03 03:15:00,246.78,246.81,246.73,246.735,1048449999.0
2007-07-03 03:20:00,246.735,246.78,246.7,246.78,868899996.0
2007-07-03 03:25:00,246.78,246.855,246.76,246.83,1492799996.0
2007-07-03 03:30:00,246.825,246.84,246.76,246.81,1268200001.0
2007-07-03 03:35:00,246.82,246.82,246.74,246.755,2382899995.0
2007-07-03 03:40:00,246.76,246.83,246.727,246.79,926199997.0
2007-07-03 03:45:00,246.8,246.8,246.74,246.78,977799999.0
2007-07-03 03:50:00,246.79,246.805,246.69,246.69,1840400000.0
2007-07-03 03:55:00,246.69,246.71,246.57,246.61,2477499998.0
2007-07-03 04:00:00,246.6,246.65,246.46,246.48,2679299995.0
2007-07-03 04:05:00,246.48,246.56,246.46,246.54,1299000000.0
2007-07-03 04:10:00,246.54,246.55,246.42,246.45,1496099999.0
2007-07-03 04:15:00,246.45,246.53,246.4,246.51,1343799998.0
2007-07-03 04:20:00,246.51,246.57,246.51,246.54,1330299992.0
2007-07-03 04:25:00,246.55,246.57,246.52,246.55,1009399996.0
2007-07-03 04:30:00,246.55,246.65,246.55,246.65,970599997.0
2007-07-03 04:35:00,246.64,246.65,246.55,246.59,1100999997.0
2007-07-03 04:40:00,246.59,246.62,246.575,246.6,806800001.0
2007-07-03 04:45:00,246.61,246.61,246.56,246.59,1161499992.0
2007-07-03 04:50:00,246.59,246.71,246.57,246.69,1828700007.0
2007-07-03 04:55:00,246.69,246.72,246.66,246.67,1052800007.0
2007-07-03 05:00:00,246.67,246.76,246.67,246.76,638900001.0
2007-07-03 05:05:00,246.76,246.77,246.73,246.74,1221699999.0
2007-07-03 05:10:00,246.74,246.8,246.72,246.78,928100001.0
2007-07-03 05:15:00,246.775,246.775,246.73,246.73,1165999994.0
2007-07-03 05:20:00,246.73,246.82,246.73,246.8,1074699994.0
2007-07-03 05:25:00,246.8,246.8,246.73,246.74,899599998.0
2007-07-03 05:30:00,246.74,246.8,246.73,246.76,1623399999.0
2007-07-03 05:35:00,246.76,246.78,246.715,246.73,896900000.0
2007-07-03 05:40:00,246.73,246.78,246.71,246.77,1459399999.0
2007-07-03 05:45:00,246.78,246.8,246.77,246.785,434899999.0
2007-07-03 05:50:00,246.79,246.82,246.77,246.8,731400000.0
2007-07-03 05:55:00,246.795,246.805,246.718,246.765,472400001.0
2007-07-03 06:00:00,246.8,246.8,246.718,246.795,628700002.0
2007-07-03 06:05:00,246.8,246.81,246.761,246.808,603500000.0
2007-07-03 06:10:00,246.8,246.8,246.748,246.78,812499997.0
2007-07-03 06:15:00,246.79,246.8,246.749,246.795,1119000001.0
2007-07-03 06:20:00,246.8,246.83,246.775,246.81,798800000.0
2007-07-03 06:25:00,246.785,246.83,246.767,246.81,837699999.0
2007-07-03 06:30:00,246.82,246.82,246.75,246.77,699100001.0
2007-07-03 06:35:00,246.77,246.77,246.71,246.74,752800001.0
2007-07-03 06:40:00,246.74,246.81,246.74,246.79,778100000.0
2007-07-03 06:45:00,246.79,246.825,246.77,246.81,538900000.0
2007-07-03 06:50:00,246.81,246.95,246.81,246.95,2008999998.0
2007-07-03 06:55:00,246.95,246.95,246.81,246.84,1763500003.0
2007-07-03 07:00:00,246.84,246.88,246.76,246.8,2285999994.0
2007-07-03 07:05:00,246.8,246.81,246.77,246.8,857099997.0
2007-07-03 07:10:00,246.81,246.83,246.76,246.8,448299999.0
2007-07-03 07:15:00,246.8,246.855,246.78,246.84,1719099995.0
2007-07-03 07:20:00,246.84,246.845,246.805,246.84,703099997.0
2007-07-03 07:25:00,246.835,246.91,246.82,246.9,1892599999.0
2007-07-03 07:30:00,246.9,247.06,246.89,247.035,2043599998.0
2007-07-03 07:35:00,247.035,247.04,246.9,246.95,2275600006.0
2007-07-03 07:40:00,246.93,246.97,246.88,246.91,3399100001.0
2007-07-03 07:45:00,246.91,246.985,246.85,246.98,2588900005.0
2007-07-03 07:50:00,246.98,247.07,246.97,247.01,2922300017.0
2007-07-03 07:55:00,247.02,247.235,246.99,247.11,6171199992.0
2007-07-03 08:00:00,247.12,247.16,247.06,247.15,4143599994.0
2007-07-03 08:05:00,247.15,247.39,247.13,247.355,7440800021.0
2007-07-03 08:10:00,247.355,247.49,247.31,247.43,4907100013.0
2007-07-03 08:15:00,247.42,247.49,247.405,247.455,4171000003.0
2007-07-03 08:20:00,247.46,247.5,247.38,247.38,2399200002.0
2007-07-03 08:25:00,247.39,247.615,247.39,247.58,4716100004.0
2007-07-03 08:30:00,247.58,247.595,247.39,247.47,3685800008.0
2007-07-03 08:35:00,247.47,247.48,247.34,247.34,3161699994.0
2007-07-03 08:40:00,247.34,247.41,247.34,247.38,2693799998.0
2007-07-03 08:45:00,247.38,247.38,247.28,247.29,1769849996.0
2007-07-03 08:50:00,247.3,247.34,247.28,247.34,926300001.0
2007-07-03 08:55:00,247.34,247.4,247.21,247.26,4560900009.0
2007-07-03 09:00:00,247.26,247.26,246.97,247.15,5013499998.0
2007-07-03 09:05:00,247.17,247.17,246.99,247.12,4354399999.0
2007-07-03 09:10:00,247.12,247.22,247.09,247.155,2584899999.0
2007-07-03 09:15:00,247.155,247.28,247.11,247.14,4581799997.0
2007-07-03 09:20:00,247.14,247.14,246.98,247.0,4784399990.0
2007-07-03 09:25:00,247.01,247.09,246.97,247.06,5399599998.0
2007-07-03 09:30:00,247.065,247.08,246.97,247.02,4286399997.0
2007-07-03 09:35:00,247.02,247.05,246.81,246.86,4044800005.0
2007-07-03 09:40:00,246.86,246.86,246.725,246.83,3972299998.0
2007-07-03 09:45:00,246.83,246.85,246.68,246.71,3069799997.0
2007-07-03 09:50:00,246.71,246.79,246.63,246.64,5481499992.0
2007-07-03 09:55:00,246.64,246.78,246.61,246.78,3861599998.0
2007-07-03 10:00:00,246.78,246.82,246.72,246.805,3590237505.0
2007-07-03 10:05:00,246.8,246.82,246.715,246.77,3089899994.0
2007-07-03 10:10:00,246.77,246.81,246.68,246.81,5069000008.0
2007-07-03 10:15:00,246.8,246.84,246.77,246.82,4027799999.0
2007-07-03 10:20:00,246.82,246.96,246.8,246.9,3912500003.0
2007-07-03 10:25:00,246.9,247.07,246.885,247.01,2673100001.0
2007-07-03 10:30:00,247.0,247.01,246.905,246.94,2159600000.0
2007-07-03 10:35:00,246.945,247.11,246.93,246.97,3458100003.0
2007-07-03 10:40:00,246.97,247.01,246.94,246.975,2333399999.0
2007-07-03 10:45:00,246.975,247.02,246.94,247.0,1670000002.0
2007-07-03 10:50:00,247.0,247.02,246.95,246.97,1993899991.0
2007-07-03 10:55:00,246.97,247.04,246.955,246.99,3630300003.0
2007-07-03 11:00:00,246.99,247.01,246.905,246.905,4707099996.0
2007-07-03 11:05:00,246.91,246.91,246.82,246.82,4087200002.0
2007-07-03 11:10:00,246.82,246.88,246.805,246.81,2442200002.0
2007-07-03 11:15:00,246.81,246.905,246.8,246.85,3906999994.0
2007-07-03 11:20:00,246.86,246.88,246.8,246.805,1896400002.0
2007-07-03 11:25:00,246.805,246.855,246.76,246.84,3097300003.0
2007-07-03 11:30:00,246.85,246.9,246.81,246.83,3875899994.0
2007-07-03 11:35:00,246.83,246.895,246.8,246.82,2097700003.0
2007-07-03 11:40:00,246.82,246.82,246.75,246.75,2225900001.0
2007-07-03 11:45:00,246.75,246.815,246.75,246.78,3013200001.0
2007-07-03 11:50:00,246.79,246.8,246.73,246.75,3983700002.0
2007-07-03 11:55:00,246.755,246.83,246.75,246.8,1753600002.0
2007-07-03 12:00:00,246.8,246.85,246.74,246.825,4719399994.0
2007-07-03 12:05:00,246.825,246.86,246.79,246.79,1634400006.0
2007-07-03 12:10:00,246.79,246.85,246.77,246.805,3118799995.0
2007-07-03 12:15:00,246.805,246.81,246.75,246.8,2289999992.0
2007-07-03 12:20:00,246.805,246.83,246.74,246.81,4881399997.0
2007-07-03 12:25:00,246.82,246.84,246.78,246.805,1988300001.0
2007-07-03 12:30:00,246.8,246.8,246.58,246.67,4254099995.0
2007-07-03 12:35:00,246.67,246.715,246.575,246.59,5346099999.0
2007-07-03 12:40:00,246.59,246.635,246.545,246.615,3901899999.0
2007-07-03 12:45:00,246.615,246.71,246.59,246.7,2474799998.0
2007-07-03 12:50:00,246.705,246.72,246.66,246.685,2747100002.0
2007-07-03 12:55:00,246.685,246.76,246.6,246.76,3767100005.0
2007-07-03 13:00:00,246.76,246.785,246.68,246.68,4050999999.0
2007-07-03 13:05:00,246.68,246.78,246.66,246.74,4243400004.0
2007-07-03 13:10:00,246.74,246.86,246.74,246.83,2744900000.0
2007-07-03 13:15:00,246.83,246.84,246.73,246.785,3353900000.0
2007-07-03 13:20:00,246.785,246.84,246.78,246.82,2376799999.0
2007-07-03 13:25:00,246.82,246.87,246.805,246.83,1960700004.0
2007-07-03 13:30:00,246.83,246.845,246.79,246.82,945300003.0
2007-07-03 13:35:00,246.82,246.86,246.81,246.86,1783999995.0
2007-07-03 13:40:00,246.86,246.86,246.78,246.81,2294499999.0
2007-07-03 13:45:00,246.81,246.81,246.745,246.765,2031100001.0
2007-07-03 13:50:00,246.77,246.85,246.75,246.85,1565700002.0
2007-07-03 13:55:00,246.85,246.86,246.81,246.83,2165199988.0
2007-07-03 14:00:00,246.83,246.83,246.74,246.77,1932599999.0
2007-07-03 14:05:00,246.77,246.82,246.77,246.82,706099999.0
2007-07-03 14:10:00,246.82,246.83,246.81,246.82,1390599996.0
2007-07-03 14:15:00,246.82,246.83,246.72,246.83,3620099991.0
2007-07-03 14:20:00,246.83,247.0,246.8,246.87,5850299994.0
2007-07-03 14:25:00,246.87,246.88,246.78,246.85,3052500008.0
2007-07-03 14:30:00,246.85,246.85,246.69,246.7,2899899996.0
2007-07-03 14:35:00,246.7,246.77,246.69,246.725,4509400002.0
2007-07-03 14:40:00,246.725,246.79,246.71,246.77,5593000001.0
2007-07-03 14:45:00,246.77,246.8,246.71,246.79,5331100004.0
2007-07-03 14:50:00,246.79,246.81,246.75,246.76,3349399994.0
2007-07-03 14:55:00,246.76,246.78,246.67,246.67,4591000000.0
2007-07-03 15:00:00,246.67,246.76,246.67,246.76,3938000001.0
2007-07-03 15:05:00,246.755,246.835,246.71,246.71,3816899995.0
2007-07-03 15:10:00,246.71,246.77,246.71,246.75,2577899992.0
2007-07-03 15:15:00,246.75,246.76,246.72,246.72,1716399997.0
2007-07-03 15:20:00,246.72,246.74,246.66,246.67,3709400004.0
2007-07-03 15:25:00,246.67,246.69,246.625,246.64,3436699993.0
2007-07-03 15:30:00,246.645,246.65,246.47,246.545,5008499994.0
2007-07-03 15:35:00,246.54,246.59,246.5,246.57,5776900024.0
2007-07-03 15:40:00,246.57,246.595,246.52,246.545,5510499999.0
2007-07-03 15:45:00,246.545,246.55,246.44,246.44,5651299993.0
2007-07-03 15:50:00,246.45,246.47,246.25,246.32,7113699993.0
2007-07-03 15:55:00,246.31,246.4,246.25,246.29,5473813710.0
2007-07-03 16:00:00,246.28,246.51,246.26,246.47,7594200016.0
2007-07-03 16:05:00,246.47,246.61,246.47,246.61,5844499998.0
2007-07-03 16:10:00,246.61,246.65,246.51,246.6,6023899994.0
2007-07-03 16:15:00,246.6,246.74,246.59,246.59,5399199996.0
2007-07-03 16:20:00,246.59,246.59,246.5,246.52,5815899984.0
2007-07-03 16:25:00,246.53,246.57,246.52,246.57,2857500001.0
2007-07-03 16:30:00,246.565,246.6,246.54,246.595,2349700006.0
2007-07-03 16:35:00,246.59,246.64,246.57,246.61,4772100005.0
2007-07-03 16:40:00,246.6,246.63,246.55,246.62,4524400021.0
2007-07-03 16:45:00,246.61,246.72,246.6,246.7,4093299997.0
2007-07-03 16:50:00,246.72,246.79,246.715,246.74,5128800002.0
2007-07-03 16:55:00,246.74,246.8,246.64,246.64,4719400000.0
2007-07-03 17:00:00,246.65,246.73,246.64,246.73,3751599996.0
2007-07-03 17:05:00,246.73,246.845,246.725,246.81,3003399998.0
2007-07-03 17:10:00,246.81,246.905,246.76,246.865,3016000000.0
2007-07-03 17:15:00,246.87,246.885,246.84,246.88,1753399996.0
2007-07-03 17:20:00,246.87,246.89,246.84,246.88,2965599997.0
2007-07-03 17:25:00,246.885,246.9,246.81,246.88,3385799989.0
2007-07-03 17:30:00,246.87,246.9,246.81,246.83,3668299993.0
2007-07-03 17:35:00,246.83,246.83,246.75,246.775,2245699994.0
2007-07-03 17:40:00,246.775,246.83,246.77,246.8,1751700002.0
2007-07-03 17:45:00,246.8,246.82,246.755,246.79,2375499998.0
2007-07-03 17:50:00,246.79,246.81,246.76,246.81,1611299996.0
2007-07-03 17:55:00,246.81,246.84,246.78,246.83,2129800005.0
2007-07-03 18:00:00,246.84,246.87,246.81,246.84,3087800000.0
2007-07-03 18:05:00,246.85,246.86,246.79,246.79,2063899998.0
2007-07-03 18:10:00,246.79,246.89,246.79,246.89,4245499980.0
2007-07-03 18:15:00,246.88,247.01,246.87,247.01,4721200010.0
2007-07-03 18:20:00,247.01,247.01,246.9,246.9,4327499984.0
2007-07-03 18:25:00,246.92,246.93,246.88,246.9,2173699998.0
2007-07-03 18:30:00,246.9,246.9,246.75,246.76,5459100003.0
2007-07-03 18:35:00,246.76,246.8,246.67,246.72,3789500005.0
2007-07-03 18:40:00,246.72,246.8,246.72,246.8,1666299999.0
2007-07-03 18:45:00,246.8,246.83,246.78,246.79,3490699999.0
2007-07-03 18:50:00,246.79,246.83,246.75,246.81,1993699998.0
2007-07-03 18:55:00,246.81,246.82,246.75,246.82,2849299987.0
2007-07-03 19:00:00,246.82,246.83,246.76,246.76,3419499990.0
2007-07-03 19:05:00,246.76,246.79,246.725,246.76,2481799993.0
2007-07-03 19:10:00,246.76,246.81,246.73,246.77,1879800006.0
2007-07-03 19:15:00,246.77,246.78,246.74,246.77,1327899999.0
2007-07-03 19:20:00,246.77,246.79,246.75,246.77,547399999.0
2007-07-03 19:25:00,246.77,246.84,246.71,246.84,1495100003.0
2007-07-03 19:30:00,246.84,246.86,246.79,246.86,1783499999.0
2007-07-03 19:35:00,246.86,246.86,246.82,246.83,1021399994.0
2007-07-03 19:40:00,246.83,246.84,246.77,246.79,1244700004.0
2007-07-03 19:45:00,246.81,246.81,246.74,246.74,339299999.0
2007-07-03 19:50:00,246.75,246.77,246.745,246.745,576800000.0
2007-07-03 19:55:00,246.745,246.8,246.735,246.77,1545100008.0
2007-07-03 20:00:00,246.77,246.8,246.74,246.775,763399998.0
2007-07-03 20:05:00,246.78,246.81,246.77,246.78,518600000.0
2007-07-03 20:10:00,246.79,246.86,246.75,246.83,1211100000.0
2007-07-03 20:15:00,246.83,246.89,246.77,246.89,1393100001.0
2007-07-03 20:20:00,246.89,247.045,246.87,247.0,1788100000.0
2007-07-03 20:25:00,247.0,247.015,246.95,247.01,582900001.0
2007-07-03 20:30:00,247.01,247.08,246.99,247.0,1161099997.0
2007-07-03 20:35:00,247.0,247.0,246.94,246.95,819600001.0
2007-07-03 20:40:00,246.95,246.95,246.915,246.93,115100000.0
2007-07-03 20:45:00,246.93,246.935,246.845,246.86,790799999.0
2007-07-03 20:50:00,246.86,246.87,246.82,246.825,251300000.0
2007-07-03 20:55:00,246.825,246.86,246.815,246.84,726300000.0
2007-07-03 21:00:00,246.84,246.885,246.835,246.84,775799997.0
2007-07-03 21:05:00,246.845,246.88,246.84,246.855,314900000.0
2007-07-03 21:10:00,246.855,246.915,246.845,246.91,544200000.0
2007-07-03 21:15:00,246.91,246.92,246.9,246.9,333000001.0
2007-07-03 21:20:00,246.91,246.945,246.89,246.93,888199998.0
2007-07-03 21:25:00,246.93,246.95,246.88,246.94,750700000.0
2007-07-03 21:30:00,246.95,246.97,246.875,246.875,403199999.0
2007-07-03 21:35:00,246.86,246.895,246.83,246.86,729200000.0
2007-07-03 21:40:00,246.865,246.89,246.823,246.852,626399998.0
2007-07-03 21:45:00,246.885,246.9,246.87,246.88,479500000.0
2007-07-03 21:50:00,246.88,246.88,246.82,246.84,721200000.0
2007-07-03 21:55:00,246.84,246.845,246.79,246.805,643900000.0
2007-07-03 22:00:00,246.805,246.835,246.76,246.805,554500002.0
2007-07-03 22:05:00,246.81,246.81,246.743,246.775,415300001.0
2007-07-03 22:10:00,246.775,246.82,246.76,246.82,269400000.0
2007-07-03 22:15:00,246.81,246.84,246.795,246.815,368600000.0
2007-07-03 22:20:00,246.815,246.83,246.772,246.773,749200001.0
2007-07-03 22:25:00,246.83,246.9,246.82,246.89,473600000.0
2007-07-03 22:30:00,246.895,246.915,246.804,246.915,401600000.0
2007-07-03 22:35:00,246.915,246.92,246.86,246.9,680900000.0
2007-07-03 22:40:00,246.9,246.935,246.9,246.91,315700000.0
2007-07-03 22:45:00,246.9,246.97,246.855,246.855,600799998.0
2007-07-03 22:50:00,246.86,246.89,246.76,246.8,588300001.0
2007-07-03 22:55:00,246.8,246.895,246.76,246.86,891199998.0
2007-07-03 23:00:00,246.84,246.87,246.79,246.84,352200001.0
2007-07-03 23:05:00,246.84,246.91,246.83,246.89,777599999.0
2007-07-03 23:10:00,246.89,246.94,246.881,246.915,420999994.0
2007-07-03 23:15:00,246.915,246.915,246.72,246.88,1434400000.0
2007-07-03 23:20:00,246.88,246.88,246.796,246.833,766199997.0
2007-07-03 23:25:00,246.841,246.883,246.803,246.87,463700000.0
2007-07-03 23:30:00,246.88,246.88,246.797,246.807,628999997.0
2007-07-03 23:35:00,246.82,246.855,246.771,246.797,1126499994.0
2007-07-03 23:40:00,246.783,246.845,246.783,246.835,360999995.0
2007-07-03 23:45:00,246.85,246.89,246.83,246.85,418400000.0
2007-07-03 23:50:00,246.87,246.89,246.85,246.85,379300000.0
2007-07-03 23:55:00,246.855,246.95,246.85,246.945,267100000.0
2007-07-04 00:00:00,246.97,247.09,246.97,247.035,414500000.0
2007-07-04 00:05:00,247.035,247.045,246.94,246.96,680299999.0
2007-07-04 00:10:00,246.96,246.975,246.945,246.955,183800000.0
2007-07-04 00:15:00,246.955,247.0,246.945,246.96,239700000.0
2007-07-04 00:20:00,246.975,247.01,246.975,246.995,170800001.0
2007-07-04 00:25:00,247.0,247.03,246.98,247.02,285100000.0
2007-07-04 00:30:00,247.02,247.07,246.97,246.99,719100000.0
2007-07-04 00:35:00,246.99,247.0,246.956,247.0,124400000.0
2007-07-04 00:40:00,247.0,247.055,247.0,247.01,289500000.0
2007-07-04 00:45:00,247.0,247.055,246.975,246.99,478400000.0
2007-07-04 00:50:00,246.99,247.02,246.93,247.02,496799999.0
2007-07-04 00:55:00,247.02,247.035,246.985,247.01,630099998.0
2007-07-04 01:00:00,247.005,247.035,246.96,246.97,404200000.0
2007-07-04 01:05:00,246.97,246.99,246.91,246.92,1699900003.0
2007-07-04 01:10:00,246.925,246.94,246.88,246.9,772900001.0
2007-07-04 01:15:00,246.905,246.925,246.875,246.91,362700000.0
2007-07-04 01:20:00,246.902,246.94,246.851,246.94,1273999995.0
2007-07-04 01:25:00,246.94,246.96,246.93,246.93,208400000.0
2007-07-04 01:30:00,246.93,246.97,246.87,246.88,678800000.0
2007-07-04 01:35:00,246.89,247.03,246.89,247.01,788000000.0
2007-07-04 01:40:00,247.01,247.01,246.9,246.97,972900002.0
2007-07-04 01:45:00,246.97,246.99,246.95,246.97,405399999.0
2007-07-04 01:50:00,246.97,246.97,246.85,246.855,1077100001.0
2007-07-04 01:55:00,246.86,246.92,246.83,246.85,1551400001.0
2007-07-04 02:00:00,246.85,246.855,246.77,246.79,1452000002.0
2007-07-04 02:05:00,246.79,246.8,246.719,246.775,1084700001.0
2007-07-04 02:10:00,246.79,246.88,246.76,246.86,1265899996.0
2007-07-04 02:15:00,246.86,246.94,246.85,246.92,1175100001.0
2007-07-04 02:20:00,246.92,246.92,246.835,246.87,1338099999.0
2007-07-04 02:25:00,246.87,246.995,246.87,246.96,1118700001.0
2007-07-04 02:30:00,246.96,246.96,246.89,246.92,696300000.0
2007-07-04 02:35:00,246.92,246.94,246.915,246.93,885800000.0
2007-07-04 02:40:00,246.94,246.94,246.875,246.905,857899999.0
2007-07-04 02:45:00,246.905,246.92,246.83,246.845,1563699997.0
2007-07-04 02:50:00,246.84,246.9,246.82,246.89,1523200000.0
2007-07-04 02:55:00,246.88,246.95,246.86,246.86,1674600001.0
2007-07-04 03:00:00,246.87,246.96,246.87,246.87,980699999.0
2007-07-04 03:05:00,246.87,246.95,246.826,246.93,995399997.0
2007-07-04 03:10:00,246.94,246.95,246.91,246.93,917699998.0
2007-07-04 03:15:00,246.94,246.97,246.902,246.93,302900000.0
2007-07-04 03:20:00,246.89,246.97,246.879,246.923,930300002.0
2007-07-04 03:25:00,246.95,246.95,246.81,246.81,2417999994.0
2007-07-04 03:30:00,246.81,246.845,246.79,246.82,2470599997.0
2007-07-04 03:35:00,246.83,246.88,246.83,246.84,1347299995.0
2007-07-04 03:40:00,246.85,246.87,246.82,246.83,825399997.0
2007-07-04 03:45:00,246.83,246.86,246.83,246.83,431800001.0
2007-07-04 03:50:00,246.83,246.83,246.72,246.8,2196400001.0
2007-07-04 03:55:00,246.8,246.8,246.74,246.76,1655800002.0
2007-07-04 04:00:00,246.76,246.79,246.75,246.77,2279899996.0
2007-07-04 04:05:00,246.78,246.81,246.76,246.8,1312587500.0
2007-07-04 04:10:00,246.78,246.84,246.78,246.84,96950000.0
2007-07-04 04:15:00,246.84,246.88,246.81,246.84,1003825001.0
2007-07-04 04:20:00,246.84,246.87,246.82,246.865,1006799999.0
2007-07-04 04:25:00,246.865,246.89,246.85,246.865,638300001.0
2007-07-04 04:30:00,246.865,246.875,246.828,246.87,699399998.0
2007-07-04 04:35:00,246.87,246.87,246.73,246.73,1800700000.0
2007-07-04 04:40:00,246.73,246.73,246.59,246.69,2615999999.0
2007-07-04 04:45:00,246.69,246.7,246.57,246.6,2394000005.0
2007-07-04 04:50:00,246.59,246.72,246.58,246.71,1499000006.0
2007-07-04 04:55:00,246.72,246.79,246.655,246.67,1595400002.0
2007-07-04 05:00:00,246.67,246.71,246.575,246.7,2011099997.0
2007-07-04 05:05:00,246.71,246.78,246.7,246.7,1202799995.0
2007-07-04 05:10:00,246.71,246.755,246.685,246.75,760800000.0
2007-07-04 05:15:00,246.75,246.81,246.73,246.78,1926499995.0
2007-07-04 05:20:00,246.78,246.8,246.78,246.8,1007900000.0
2007-07-04 05:25:00,246.8,246.83,246.72,246.83,1691400002.0
2007-07-04 05:30:00,246.83,246.92,246.81,246.9,1259300004.0
2007-07-04 05:35:00,246.895,246.895,246.83,246.85,894900000.0
2007-07-04 05:40:00,246.845,246.89,246.82,246.85,1218400002.0
2007-07-04 05:45:00,246.85,246.88,246.785,246.785,1369300002.0
2007-07-04 05:50:00,246.79,246.86,246.73,246.825,2110199995.0
2007-07-04 05:55:00,246.825,246.825,246.77,246.8,833699998.0
2007-07-04 06:00:00,246.81,246.83,246.77,246.83,975100002.0
2007-07-04 06:05:00,246.83,246.85,246.81,246.83,602599999.0
2007-07-04 06:10:00,246.83,246.87,246.82,246.85,617200000.0
2007-07-04 06:15:00,246.85,246.88,246.838,246.87,343599997.0
2007-07-04 06:20:00,246.88,246.93,246.85,246.93,588400002.0
2007-07-04 06:25:00,246.93,247.015,246.895,246.93,1949900002.0
2007-07-04 06:30:00,246.93,246.97,246.91,246.94,3031699998.0
2007-07-04 06:35:00,246.94,246.98,246.89,246.9,1670500002.0
2007-07-04 06:40:00,246.9,246.94,246.87,246.895,1487000003.0
2007-07-04 06:45:00,246.9,246.975,246.9,246.965,680199999.0
2007-07-04 06:50:00,246.965,246.985,246.94,246.98,828799999.0
2007-07-04 06:55:00,246.98,247.02,246.96,247.01,1718199999.0
2007-07-04 07:00:00,247.02,247.075,247.005,247.05,3380825002.0
2007-07-04 07:05:00,247.06,247.07,246.98,247.045,2197487501.0
2007-07-04 07:10:00,247.06,247.08,246.99,246.995,1502500004.0
2007-07-04 07:15:00,247.0,247.03,246.96,247.005,779000000.0
2007-07-04 07:20:00,247.005,247.005,246.96,246.97,1718600001.0
2007-07-04 07:25:00,246.97,247.02,246.94,247.0,2291100000.0
2007-07-04 07:30:00,247.0,247.02,246.98,246.98,408900001.0
2007-07-04 07:35:00,246.98,247.03,246.955,246.955,1297299995.0
2007-07-04 07:40:00,246.97,246.97,246.887,246.888,1118199997.0
2007-07-04 07:45:00,246.93,246.95,246.91,246.915,2221999993.0
2007-07-04 07:50:00,246.915,246.99,246.915,246.92,1768199994.0
2007-07-04 07:55:00,246.92,247.11,246.92,247.09,2155299993.0
2007-07-04 08:00:00,247.09,247.1,246.98,247.04,4726800004.0
2007-07-04 08:05:00,247.05,247.3,247.04,247.18,5862400010.0
2007-07-04 08:10:00,247.19,247.21,247.1,247.1,3398499997.0
2007-07-04 08:15:00,247.1,247.12,247.005,247.1,3172900001.0
2007-07-04 08:20:00,247.1,247.17,247.05,247.07,2246999995.0
2007-07-04 08:25:00,247.07,247.14,247.03,247.105,3169699993.0
2007-07-04 08:30:00,247.105,247.12,246.99,247.03,4008274994.0
2007-07-04 08:35:00,247.03,247.07,246.9,246.91,4601359991.0
2007-07-04 08:40:00,246.92,247.02,246.89,246.92,6744000000.0
2007-07-04 08:45:00,246.92,247.01,246.91,246.96,2351200006.0
2007-07-04 08:50:00,246.96,247.025,246.91,247.01,5210400000.0
2007-07-04 08:55:00,247.005,247.06,246.95,247.06,3183499998.0
2007-07-04 09:00:00,247.06,247.13,247.02,247.095,4791599997.0
2007-07-04 09:05:00,247.1,247.16,247.08,247.14,1916300000.0
2007-07-04 09:10:00,247.14,247.15,247.06,247.09,2990300012.0
2007-07-04 09:15:00,247.1,247.17,247.06,247.08,2486300004.0
2007-07-04 09:20:00,247.08,247.105,247.0,247.02,2350899993.0
2007-07-04 09:25:00,247.02,247.065,247.01,247.025,2476300001.0
2007-07-04 09:30:00,247.025,247.025,246.97,246.98,2348000006.0
2007-07-04 09:35:00,246.98,247.05,246.97,247.045,2124200004.0
2007-07-04 09:40:00,247.05,247.06,247.0,247.02,2073700004.0
2007-07-04 09:45:00,247.02,247.035,246.98,246.99,2399099999.0
2007-07-04 09:50:00,246.99,247.04,246.99,246.99,3720900000.0
2007-07-04 09:55:00,247.0,247.02,246.94,246.94,2336900001.0
2007-07-04 10:00:00,246.95,247.005,246.94,246.985,3150400012.0
2007-07-04 10:05:00,246.99,247.02,246.97,246.98,3732500004.0
2007-07-04 10:10:00,246.98,247.03,246.95,246.965,2355900000.0
2007-07-04 10:15:00,246.965,246.99,246.94,246.98,1718500005.0
2007-07-04 10:20:00,246.99,247.14,246.99,247.1,5482900011.0
2007-07-04 10:25:00,247.1,247.11,247.03,247.04,4035000000.0
2007-07-04 10:30:00,247.09,247.16,247.05,247.13,4012799986.0
2007-07-04 10:35:00,247.13,247.18,247.09,247.13,4188825015.0
2007-07-04 10:40:00,247.13,247.2,247.13,247.18,2521799994.0
2007-07-04 10:45:00,247.18,247.2,247.13,247.18,1542499999.0
2007-07-04 10:50:00,247.18,247.19,247.1,247.14,3784799998.0
2007-07-04 10:55:00,247.14,247.15,247.04,247.08,1957700006.0
2007-07-04 11:00:00,247.08,247.08,246.97,247.01,2946699994.0
2007-07-04 11:05:00,247.01,247.07,246.95,247.03,4398999994.0
2007-07-04 11:10:00,247.03,247.1,247.01,247.1,4142699999.0
2007-07-04 11:15:00,247.1,247.195,247.08,247.165,4176900016.0
2007-07-04 11:20:00,247.165,247.165,247.1,247.145,2109000007.0
2007-07-04 11:25:00,247.14,247.15,247.09,247.12,3153800004.0
2007-07-04 11:30:00,247.12,247.23,247.12,247.22,1594200008.0
2007-07-04 11:35:00,247.22,247.22,247.14,247.16,2573200004.0
2007-07-04 11:40:00,247.17,247.18,247.12,247.12,1860100001.0
2007-07-04 11:45:00,247.12,247.15,247.115,247.14,2138800002.0
2007-07-04 11:50:00,247.14,247.2,247.13,247.2,2516500000.0
2007-07-04 11:55:00,247.2,247.23,247.16,247.18,1771299999.0
2007-07-04 12:00:00,247.18,247.23,247.18,247.19,675999999.0
2007-07-04 12:05:00,247.2,247.22,247.16,247.17,1240000005.0
2007-07-04 12:10:00,247.17,247.22,247.15,247.18,1599400003.0
2007-07-04 12:15:00,247.18,247.18,247.08,247.09,2135800001.0
2007-07-04 12:20:00,247.08,247.12,247.07,247.1,2279199998.0
2007-07-04 12:25:00,247.1,247.12,247.08,247.09,673499999.0
2007-07-04 12:30:00,247.09,247.15,247.08,247.12,1557400006.0
2007-07-04 12:35:00,247.12,247.14,247.105,247.13,1049599998.0
2007-07-04 12:40:00,247.13,247.14,247.11,247.13,947400000.0
2007-07-04 12:45:00,247.135,247.19,247.1,247.13,2432199997.0
2007-07-04 12:50:00,247.13,247.19,247.115,247.17,1313100003.0
2007-07-04 12:55:00,247.17,247.25,247.11,247.18,2926000005.0
2007-07-04 13:00:00,247.18,247.2,247.08,247.15,3161300006.0
2007-07-04 13:05:00,247.15,247.19,247.105,247.19,2737500016.0
2007-07-04 13:10:00,247.19,247.205,247.15,247.19,2236000011.0
2007-07-04 13:15:00,247.18,247.21,247.16,247.19,928300002.0
2007-07-04 13:20:00,247.19,247.21,247.13,247.185,1578099995.0
2007-07-04 13:25:00,247.185,247.2,247.15,247.19,913000000.0
2007-07-04 13:30:00,247.19,247.2,247.165,247.2,904399998.0
2007-07-04 13:35:00,247.2,247.21,247.16,247.18,1232299994.0
2007-07-04 13:40:00,247.18,247.21,247.13,247.15,955299991.0
2007-07-04 13:45:00,247.16,247.18,247.16,247.17,499800000.0
2007-07-04 13:50:00,247.17,247.2,247.15,247.17,654400003.0
2007-07-04 13:55:00,247.17,247.2,247.12,247.14,2213600000.0
2007-07-04 14:00:00,247.14,247.21,247.13,247.16,2110099993.0
2007-07-04 14:05:00,247.16,247.18,247.07,247.1,1647199995.0
2007-07-04 14:10:00,247.1,247.17,247.035,247.035,2642000008.0
2007-07-04 14:15:00,247.03,247.15,247.03,247.115,2283443529.0
2007-07-04 14:20:00,247.115,247.16,247.09,247.115,1548800003.0
2007-07-04 14:25:00,247.115,247.14,247.06,247.06,1313999995.0
2007-07-04 14:30:00,247.06,247.075,246.99,247.04,2486599997.0
2007-07-04 14:35:00,247.04,247.07,246.98,247.05,1422899993.0
2007-07-04 14:40:00,247.05,247.11,247.04,247.08,3178399993.0
2007-07-04 14:45:00,247.08,247.1,247.06,247.09,1311700004.0
2007-07-04 14:50:00,247.09,247.12,247.08,247.09,1624100003.0
2007-07-04 14:55:00,247.09,247.09,247.05,247.07,1606299995.0
2007-07-04 15:00:00,247.07,247.1,247.02,247.03,2932500004.0
2007-07-04 15:05:00,247.03,247.08,247.02,247.06,1517900000.0
2007-07-04 15:10:00,247.07,247.09,247.025,247.05,1106999999.0
2007-07-04 15:15:00,247.05,247.06,246.94,246.94,1365100001.0
2007-07-04 15:20:00,246.94,247.02,246.89,246.96,3666799995.0
2007-07-04 15:25:00,246.96,247.01,246.94,246.95,3535799990.0
2007-07-04 15:30:00,246.95,247.11,246.95,247.11,3246800008.0
2007-07-04 15:35:00,247.11,247.13,247.08,247.1,2004200003.0
2007-07-04 15:40:00,247.1,247.2,247.09,247.14,3112500010.0
2007-07-04 15:45:00,247.14,247.17,247.1,247.16,2932199999.0
2007-07-04 15:50:00,247.16,247.21,247.14,247.18,2774699994.0
2007-07-04 15:55:00,247.18,247.19,247.1,247.18,2283699996.0
2007-07-04 16:00:00,247.18,247.24,247.16,247.21,1653900003.0
2007-07-04 16:05:00,247.21,247.26,247.2,247.2,1879099998.0
2007-07-04 16:10:00,247.21,247.24,247.17,247.23,2001200000.0
2007-07-04 16:15:00,247.23,247.27,247.16,247.19,3041100004.0
2007-07-04 16:20:00,247.19,247.2,247.15,247.2,1469800001.0
2007-07-04 16:25:00,247.21,247.23,247.16,247.18,1376299994.0
2007-07-04 16:30:00,247.18,247.19,247.15,247.16,1299199999.0
2007-07-04 16:35:00,247.16,247.2,247.14,247.16,1664699998.0
2007-07-04 16:40:00,247.16,247.24,247.15,247.17,1646900002.0
2007-07-04 16:45:00,247.17,247.17,247.1,247.11,1864600001.0
2007-07-04 16:50:00,247.11,247.17,247.09,247.14,3338300002.0
2007-07-04 16:55:00,247.15,247.19,247.07,247.12,3650200000.0
2007-07-04 17:00:00,247.12,247.23,247.1,247.16,5185900015.0
2007-07-04 17:05:00,247.16,247.17,247.09,247.115,1561000001.0
2007-07-04 17:10:00,247.12,247.165,247.1,247.13,2474800001.0
2007-07-04 17:15:00,247.14,247.18,247.105,247.105,2126600003.0
2007-07-04 17:20:00,247.09,247.165,247.075,247.165,1644900002.0
2007-07-04 17:25:00,247.16,247.195,247.12,247.15,790999999.0
2007-07-04 17:30:00,247.16,247.25,247.13,247.24,1152399996.0
2007-07-04 17:35:00,247.24,247.245,247.18,247.21,1795600002.0
2007-07-04 17:40:00,247.2,247.24,247.14,247.21,1836400004.0
2007-07-04 17:45:00,247.21,247.25,247.185,247.2,2490200004.0
2007-07-04 17:50:00,247.19,247.27,247.17,247.2,2017699997.0
2007-07-04 17:55:00,247.21,247.24,247.14,247.15,1782700006.0
2007-07-04 18:00:00,247.15,247.16,247.11,247.14,1901699989.0
2007-07-04 18:05:00,247.14,247.18,247.13,247.15,861299999.0
2007-07-04 18:10:00,247.15,247.19,247.12,247.16,426200000.0
2007-07-04 18:15:00,247.165,247.18,247.12,247.15,317699999.0
2007-07-04 18:20:00,247.16,247.16,247.09,247.16,649300000.0
2007-07-04 18:25:00,247.16,247.19,247.13,247.17,320000000.0
2007-07-04 18:30:00,247.18,247.22,247.18,247.22,205600000.0
2007-07-04 18:35:00,247.23,247.23,247.19,247.22,233700000.0
2007-07-04 18:40:00,247.22,247.22,247.17,247.17,205800001.0
2007-07-04 18:45:00,247.18,247.19,247.1,247.19,1399500003.0
2007-07-04 18:50:00,247.19,247.27,247.15,247.27,971500002.0
2007-07-04 18:55:00,247.27,247.27,247.21,247.245,479400001.0
2007-07-04 19:00:00,247.229,247.25,247.185,247.2,2948299995.0
2007-07-04 19:05:00,247.21,247.225,247.125,247.19,675800000.0
2007-07-04 19:10:00,247.19,247.22,247.155,247.17,846399999.0
2007-07-04 19:15:00,247.18,247.21,247.12,247.21,1259599999.0
2007-07-04 19:20:00,247.21,247.215,247.18,247.21,332500000.0
2007-07-04 19:25:00,247.21,247.295,247.21,247.295,298200000.0
2007-07-04 19:30:00,247.251,247.295,247.232,247.241,3727100003.0
2007-07-04 19:35:00,247.285,247.35,247.285,247.32,364900000.0
2007-07-04 19:40:00,247.32,247.35,247.27,247.27,275300000.0
2007-07-04 19:45:00,247.27,247.27,247.24,247.27,81900000.0
2007-07-04 19:50:00,247.27,247.32,247.26,247.3,105000000.0
2007-07-04 19:55:00,247.29,247.34,247.27,247.31,93300000.0
2007-07-04 20:00:00,247.31,247.31,247.24,247.28,1187599997.0
2007-07-04 20:05:00,247.29,247.31,247.198,247.26,1263800011.0
2007-07-04 20:10:00,247.25,247.31,247.218,247.31,579200000.0
2007-07-04 20:15:00,247.29,247.32,247.26,247.31,995700004.0
2007-07-04 20:20:00,247.28,247.31,247.265,247.29,378700000.0
2007-07-04 20:25:00,247.266,247.291,247.218,247.26,1942600000.0
2007-07-04 20:30:00,247.271,247.271,247.221,247.26,1309999999.0
2007-07-04 20:35:00,247.25,247.27,247.203,247.223,435599998.0
2007-07-04 20:40:00,247.255,247.29,247.225,247.267,153000000.0
2007-07-04 20:45:00,247.24,247.31,247.23,247.29,205700000.0
2007-07-04 20:50:00,247.28,247.28,247.234,247.26,166499999.0
2007-07-04 20:55:00,247.28,247.3,247.23,247.24,357600000.0
2007-07-04 21:00:00,247.222,247.25,247.194,247.23,874099998.0
2007-07-04 21:05:00,247.25,247.35,247.22,247.31,467900000.0
2007-07-04 21:10:00,247.32,247.37,247.275,247.28,500300000.0
2007-07-04 21:15:00,247.28,247.35,247.26,247.31,591500000.0
2007-07-04 21:20:00,247.35,247.35,247.29,247.32,213500000.0
2007-07-04 21:25:00,247.32,247.34,247.25,247.29,491900001.0
2007-07-04 21:30:00,247.28,247.32,247.22,247.31,337300000.0
2007-07-04 21:35:00,247.32,247.32,247.19,247.24,231499998.0
2007-07-04 21:40:00,247.24,247.29,247.196,247.275,510799999.0
2007-07-04 21:45:00,247.28,247.3,247.173,247.224,443500000.0
2007-07-04 21:50:00,247.26,247.3,247.205,247.28,416700000.0
2007-07-04 21:55:00,247.3,247.3,247.219,247.229,223100000.0
2007-07-04 22:00:00,247.27,247.3,247.243,247.257,71999999.0
2007-07-04 22:05:00,247.272,247.31,247.246,247.28,280099998.0
2007-07-04 22:10:00,247.266,247.297,247.19,247.19,198400000.0
2007-07-04 22:15:00,247.19,247.32,247.19,247.32,114700000.0
2007-07-04 22:20:00,247.32,247.36,247.31,247.32,157800000.0
2007-07-04 22:25:00,247.33,247.34,247.3,247.33,98299999.0
2007-07-04 22:30:00,247.33,247.33,247.273,247.33,298599998.0
2007-07-04 22:35:00,247.294,247.35,247.268,247.35,173600000.0
2007-07-04 22:40:00,247.295,247.38,247.292,247.36,362299995.0
2007-07-04 22:45:00,247.36,247.36,247.322,247.36,304800000.0
2007-07-04 22:50:00,247.36,247.38,247.303,247.335,445499991.0
2007-07-04 22:55:00,247.35,247.41,247.35,247.4,157900000.0
2007-07-04 23:00:00,247.39,247.4,247.29,247.29,323800000.0
2007-07-04 23:05:00,247.29,247.37,247.29,247.36,331300003.0
2007-07-04 23:10:00,247.35,247.36,247.31,247.33,455200003.0
2007-07-04 23:15:00,247.33,247.34,247.28,247.29,750000001.0
2007-07-04 23:20:00,247.28,247.33,247.258,247.31,504800000.0
2007-07-04 23:25:00,247.3,247.35,247.28,247.31,336800000.0
2007-07-04 23:30:00,247.31,247.41,247.25,247.28,2111700003.0
2007-07-04 23:35:00,247.28,247.39,247.264,247.3,619199999.0
2007-07-04 23:40:00,247.3,247.37,247.24,247.28,553700000.0
2007-07-04 23:45:00,247.25,247.3,247.25,247.28,172100000.0
2007-07-04 23:50:00,247.28,247.28,247.23,247.23,140100000.0
2007-07-04 23:55:00,247.23,247.24,247.179,247.23,1411999998.0
2007-07-05 00:00:00,247.23,247.3,247.197,247.285,1056599998.0
2007-07-05 00:05:00,247.285,247.37,247.265,247.35,432999999.0
2007-07-05 00:10:00,247.37,247.44,247.37,247.38,614700001.0
2007-07-05 00:15:00,247.37,247.42,247.349,247.39,529800000.0
2007-07-05 00:20:00,247.39,247.39,247.36,247.36,180400000.0
2007-07-05 00:25:00,247.35,247.35,247.28,247.32,264600000.0
2007-07-05 00:30:00,247.31,247.32,247.25,247.28,277200002.0
2007-07-05 00:35:00,247.28,247.4,247.28,247.31,1021699999.0
2007-07-05 00:40:00,247.32,247.33,247.29,247.32,810500001.0
2007-07-05 00:45:00,247.31,247.4,247.31,247.38,518900002.0
2007-07-05 00:50:00,247.38,247.43,247.28,247.29,618000003.0
2007-07-05 00:55:00,247.28,247.32,247.28,247.31,186700000.0
2007-07-05 01:00:00,247.33,247.35,247.28,247.35,682299999.0
2007-07-05 01:05:00,247.33,247.4,247.315,247.38,795600001.0
2007-07-05 01:10:00,247.37,247.38,247.33,247.34,553600003.0
2007-07-05 01:15:00,247.34,247.38,247.315,247.36,961900002.0
2007-07-05 01:20:00,247.36,247.37,247.3,247.317,361500001.0
2007-07-05 01:25:00,247.345,247.35,247.301,247.33,334200000.0
2007-07-05 01:30:00,247.34,247.345,247.32,247.34,356200001.0
2007-07-05 01:35:00,247.34,247.34,247.32,247.32,276200000.0
2007-07-05 01:40:00,247.32,247.36,247.32,247.345,531000000.0
2007-07-05 01:45:00,247.36,247.41,247.345,247.39,927200000.0
2007-07-05 01:50:00,247.385,247.41,247.35,247.39,857799998.0
2007-07-05 01:55:00,247.39,247.44,247.39,247.4,1581600001.0
2007-07-05 02:00:00,247.4,247.48,247.38,247.42,1559100001.0
2007-07-05 02:05:00,247.42,247.43,247.32,247.35,2407700007.0
2007-07-05 02:10:00,247.35,247.415,247.35,247.4,1335299998.0
2007-07-05 02:15:00,247.4,247.46,247.38,247.46,1938999996.0
2007-07-05 02:20:00,247.46,247.51,247.36,247.38,1926400006.0
2007-07-05 02:25:00,247.39,247.45,247.365,247.45,1668099998.0
2007-07-05 02:30:00,247.45,247.48,247.42,247.45,980800000.0
2007-07-05 02:35:00,247.46,247.51,247.45,247.45,1443299999.0
2007-07-05 02:40:00,247.45,247.475,247.405,247.42,2370600003.0
2007-07-05 02:45:00,247.43,247.48,247.4,247.42,2575100005.0
2007-07-05 02:50:00,247.425,247.5,247.42,247.48,1887900002.0
2007-07-05 02:55:00,247.48,247.48,247.325,247.38,3969599998.0
2007-07-05 03:00:00,247.38,247.41,247.35,247.38,1074699998.0
2007-07-05 03:05:00,247.39,247.41,247.35,247.375,986499997.0
2007-07-05 03:10:00,247.375,247.43,247.35,247.43,727800000.0
2007-07-05 03:15:00,247.43,247.48,247.43,247.46,1470200006.0
2007-07-05 03:20:00,247.46,247.49,247.445,247.48,1396800000.0
2007-07-05 03:25:00,247.48,247.48,247.387,247.45,841400001.0
2007-07-05 03:30:00,247.46,247.475,247.413,247.47,367300000.0
2007-07-05 03:35:00,247.47,247.48,247.417,247.429,345800000.0
2007-07-05 03:40:00,247.46,247.48,247.45,247.45,492900000.0
2007-07-05 03:45:00,247.45,247.45,247.39,247.39,495500000.0
2007-07-05 03:50:00,247.39,247.44,247.37,247.41,1229999998.0
2007-07-05 03:55:00,247.42,247.45,247.4,247.41,2370200008.0
2007-07-05 04:00:00,247.41,247.425,247.36,247.385,1371100000.0
2007-07-05 04:05:00,247.4,247.41,247.358,247.39,359399999.0
2007-07-05 04:10:00,247.41,247.41,247.37,247.39,724999997.0
2007-07-05 04:15:00,247.39,247.43,247.379,247.395,646699996.0
2007-07-05 04:20:00,247.39,247.43,247.39,247.41,383500000.0
2007-07-05 04:25:00,247.41,247.41,247.35,247.37,1329699994.0
2007-07-05 04:30:00,247.37,247.38,247.325,247.36,1683899997.0
2007-07-05 04:35:00,247.38,247.41,247.355,247.39,1319000001.0
2007-07-05 04:40:00,247.39,247.39,247.33,247.33,1170100002.0
2007-07-05 04:45:00,247.33,247.39,247.31,247.34,1448900002.0
2007-07-05 04:50:00,247.34,247.37,247.33,247.335,1507900000.0
2007-07-05 04:55:00,247.34,247.4,247.32,247.4,1311300004.0
2007-07-05 05:00:00,247.39,247.42,247.35,247.37,771600000.0
2007-07-05 05:05:00,247.37,247.395,247.37,247.37,418900003.0
2007-07-05 05:10:00,247.38,247.405,247.37,247.405,269100001.0
2007-07-05 05:15:00,247.374,247.44,247.367,247.435,328500000.0
2007-07-05 05:20:00,247.43,247.45,247.401,247.43,274500000.0
2007-07-05 05:25:00,247.43,247.465,247.404,247.418,403800000.0
2007-07-05 05:30:00,247.422,247.47,247.411,247.47,585999998.0
2007-07-05 05:35:00,247.47,247.47,247.44,247.45,772700000.0
2007-07-05 05:40:00,247.45,247.49,247.435,247.435,1149999998.0
2007-07-05 05:45:00,247.44,247.47,247.425,247.47,705299998.0
2007-07-05 05:50:00,247.47,247.52,247.46,247.485,1646199997.0
2007-07-05 05:55:00,247.485,247.485,247.42,247.44,1402999997.0
2007-07-05 06:00:00,247.45,247.46,247.43,247.43,1424300000.0
2007-07-05 06:05:00,247.43,247.44,247.4,247.43,870599994.0
2007-07-05 06:10:00,247.43,247.45,247.4,247.43,1016299998.0
2007-07-05 06:15:00,247.425,247.455,247.42,247.445,705399996.0
2007-07-05 06:20:00,247.455,247.475,247.44,247.44,747200001.0
2007-07-05 06:25:00,247.44,247.46,247.41,247.44,1228399990.0
2007-07-05 06:30:00,247.416,247.44,247.397,247.43,630599999.0
2007-07-05 06:35:00,247.44,247.47,247.43,247.46,433299998.0
2007-07-05 06:40:00,247.46,247.475,247.45,247.46,609499998.0
2007-07-05 06:45:00,247.46,247.46,247.43,247.45,681100000.0
2007-07-05 06:50:00,247.455,247.46,247.44,247.44,415800000.0
2007-07-05 06:55:00,247.44,247.455,247.355,247.385,1551899994.0
2007-07-05 07:00:00,247.385,247.4,247.33,247.37,1920000002.0
2007-07-05 07:05:00,247.365,247.405,247.36,247.4,1020999999.0
2007-07-05 07:10:00,247.4,247.4,247.34,247.37,2618600000.0
2007-07-05 07:15:00,247.36,247.43,247.35,247.41,2087000000.0
2007-07-05 07:20:00,247.4,247.42,247.36,247.38,1965900001.0
2007-07-05 07:25:00,247.38,247.4,247.35,247.39,1341800003.0
2007-07-05 07:30:00,247.39,247.41,247.32,247.33,1323899996.0
2007-07-05 07:35:00,247.325,247.34,247.3,247.33,1775800001.0
2007-07-05 07:40:00,247.32,247.365,247.274,247.33,1870600001.0
2007-07-05 07:45:00,247.33,247.4,247.33,247.38,877600003.0
2007-07-05 07:50:00,247.38,247.38,247.32,247.33,1980700003.0
2007-07-05 07:55:00,247.33,247.34,247.27,247.28,1806200005.0
2007-07-05 08:00:00,247.29,247.36,247.29,247.35,1651599996.0
2007-07-05 08:05:00,247.36,247.36,247.32,247.335,1096799999.0
2007-07-05 08:10:00,247.33,247.47,247.305,247.45,3195900000.0
2007-07-05 08:15:00,247.455,247.475,247.38,247.415,2424399993.0
2007-07-05 08:20:00,247.415,247.52,247.405,247.46,2576000002.0
2007-07-05 08:25:00,247.46,247.49,247.435,247.475,2029299998.0
2007-07-05 08:30:00,247.475,247.51,247.455,247.465,1893600002.0
2007-07-05 08:35:00,247.465,247.5,247.46,247.49,1068100001.0
2007-07-05 08:40:00,247.48,247.62,247.42,247.52,4902300005.0
2007-07-05 08:45:00,247.52,247.6,247.46,247.475,5607500007.0
2007-07-05 08:50:00,247.475,247.54,247.43,247.53,5640100008.0
2007-07-05 08:55:00,247.53,247.53,247.39,247.4,6547099995.0
2007-07-05 09:00:00,247.41,247.49,247.38,247.45,4180900014.0
2007-07-05 09:05:00,247.45,247.54,247.45,247.505,5630200016.0
2007-07-05 09:10:00,247.5,247.52,247.46,247.51,2597700008.0
2007-07-05 09:15:00,247.5,247.525,247.44,247.47,2982499999.0
2007-07-05 09:20:00,247.47,247.47,247.39,247.44,3480500006.0
2007-07-05 09:25:00,247.44,247.44,247.335,247.39,3677599994.0
2007-07-05 09:30:00,247.385,247.39,247.295,247.315,4186799994.0
2007-07-05 09:35:00,247.315,247.36,247.19,247.22,5840500017.0
2007-07-05 09:40:00,247.22,247.34,247.21,247.3,3705199996.0
2007-07-05 09:45:00,247.29,247.3,247.12,247.18,7385300017.0
2007-07-05 09:50:00,247.17,247.21,247.05,247.19,7374800009.0
2007-07-05 09:55:00,247.22,247.24,247.14,247.24,6724100014.0
2007-07-05 10:00:00,247.24,247.26,247.13,247.14,4256299991.0
2007-07-05 10:05:00,247.14,247.19,247.1,247.15,5545799992.0
2007-07-05 10:10:00,247.15,247.15,247.0,247.01,3212900005.0
2007-07-05 10:15:00,247.01,247.035,246.91,246.965,4860899995.0
2007-07-05 10:20:00,246.965,247.08,246.95,247.06,7118699997.0
2007-07-05 10:25:00,247.06,247.16,247.015,247.1,5552299972.0
2007-07-05 10:30:00,247.11,247.19,247.095,247.1,2874099991.0
2007-07-05 10:35:00,247.1,247.11,247.02,247.02,4327399998.0
2007-07-05 10:40:00,247.02,247.15,247.02,247.13,3687399998.0
2007-07-05 10:45:00,247.13,247.16,247.09,247.14,4261500008.0
2007-07-05 10:50:00,247.14,247.17,247.1,247.15,3525900023.0
2007-07-05 10:55:00,247.16,247.19,247.105,247.13,3549600000.0
2007-07-05 11:00:00,247.13,247.13,247.04,247.07,2636299992.0
2007-07-05 11:05:00,247.06,247.1,246.99,247.06,3790599990.0
2007-07-05 11:10:00,247.06,247.08,246.97,246.98,5813700003.0
2007-07-05 11:15:00,246.975,247.0,246.92,246.93,6234099988.0
2007-07-05 11:20:00,246.94,246.97,246.9,246.92,3555499998.0
2007-07-05 11:25:00,246.92,246.96,246.87,246.94,4422711788.0
2007-07-05 11:30:00,246.94,246.97,246.9,246.94,4854899993.0
2007-07-05 11:35:00,246.94,246.96,246.9,246.93,2457900003.0
2007-07-05 11:40:00,246.93,246.94,246.82,246.86,3752800001.0
2007-07-05 11:45:00,246.86,246.86,246.72,246.77,5519499976.0
2007-07-05 11:50:00,246.77,246.82,246.645,246.8,7349699991.0
2007-07-05 11:55:00,246.79,246.925,246.72,246.83,5332399997.0
2007-07-05 12:00:00,246.82,246.9,246.81,246.88,5300900004.0
2007-07-05 12:05:00,246.875,246.92,246.86,246.91,3542000004.0
2007-07-05 12:10:00,246.91,246.95,246.83,246.84,3608099990.0
2007-07-05 12:15:00,246.84,246.86,246.8,246.81,3410200005.0
2007-07-05 12:20:00,246.81,246.94,246.81,246.93,3628499989.0
2007-07-05 12:25:00,246.93,246.96,246.88,246.9,6012899995.0
2007-07-05 12:30:00,246.9,246.96,246.87,246.885,3331599998.0
2007-07-05 12:35:00,246.89,246.93,246.83,246.85,2366499999.0
2007-07-05 12:40:00,246.85,246.85,246.74,246.76,3430099999.0
2007-07-05 12:45:00,246.76,246.8,246.73,246.76,3437600003.0
2007-07-05 12:50:00,246.76,246.97,246.75,246.925,4312599998.0
2007-07-05 12:55:00,246.925,247.03,246.67,246.73,6272899984.0
2007-07-05 13:00:00,246.7,247.33,246.55,247.24,7010300004.0
2007-07-05 13:05:00,247.27,247.37,247.13,247.15,9596999972.0
2007-07-05 13:10:00,247.15,247.34,247.14,247.34,6191899976.0
2007-07-05 13:15:00,247.34,247.42,247.29,247.41,7885400003.0
2007-07-05 13:20:00,247.4,247.52,247.33,247.37,7769999982.0
2007-07-05 13:25:00,247.37,247.41,247.265,247.3,6627100003.0
2007-07-05 13:30:00,247.3,247.44,247.265,247.38,6644100014.0
2007-07-05 13:35:00,247.37,247.43,247.325,247.345,4176200006.0
2007-07-05 13:40:00,247.345,247.395,247.3,247.3,3958100007.0
2007-07-05 13:45:00,247.3,247.34,247.165,247.165,3862299994.0
2007-07-05 13:50:00,247.17,247.35,247.16,247.32,7818799991.0
2007-07-05 13:55:00,247.32,247.4,247.305,247.36,6413099996.0
2007-07-05 14:00:00,247.35,247.4,247.34,247.365,3934799992.0
2007-07-05 14:05:00,247.365,247.365,247.29,247.34,2863999993.0
2007-07-05 14:10:00,247.34,247.36,247.27,247.315,4798476519.0
2007-07-05 14:15:00,247.31,247.41,247.22,247.36,5287599993.0
2007-07-05 14:20:00,247.36,247.43,247.33,247.42,4533287501.0
2007-07-05 14:25:00,247.41,247.47,247.355,247.46,2776512500.0
2007-07-05 14:30:00,247.46,247.49,247.395,247.44,6901900005.0
2007-07-05 14:35:00,247.44,247.48,247.4,247.43,5099700001.0
2007-07-05 14:40:00,247.43,247.49,247.39,247.43,5067350003.0
2007-07-05 14:45:00,247.43,247.44,247.38,247.41,4918499998.0
2007-07-05 14:50:00,247.38,247.48,247.38,247.46,5034212479.0
2007-07-05 14:55:00,247.46,247.485,247.28,247.33,5106512500.0
2007-07-05 15:00:00,247.33,247.465,247.32,247.435,4229400008.0
2007-07-05 15:05:00,247.43,247.54,247.42,247.51,6594500001.0
2007-07-05 15:10:00,247.51,247.55,247.44,247.51,6343400009.0
2007-07-05 15:15:00,247.51,247.55,247.42,247.44,2899099996.0
2007-07-05 15:20:00,247.44,247.44,247.33,247.34,3028599999.0
2007-07-05 15:25:00,247.34,247.39,247.31,247.38,4825700008.0
2007-07-05 15:30:00,247.37,247.39,247.31,247.33,2994899993.0
2007-07-05 15:35:00,247.33,247.39,247.26,247.29,2301100006.0
2007-07-05 15:40:00,247.29,247.35,247.15,247.21,3314400010.0
2007-07-05 15:45:00,247.21,247.26,247.19,247.23,3703099998.0
2007-07-05 15:50:00,247.23,247.31,247.2,247.21,2483100004.0
2007-07-05 15:55:00,247.21,247.39,247.2,247.35,4252900005.0
2007-07-05 16:00:00,247.35,247.37,247.21,247.27,4951053435.0
2007-07-05 16:05:00,247.25,247.28,247.12,247.19,4203499987.0
2007-07-05 16:10:00,247.19,247.26,247.17,247.17,4830099996.0
2007-07-05 16:15:00,247.17,247.19,247.03,247.08,6428000001.0
2007-07-05 16:20:00,247.08,247.09,246.91,247.06,6009700002.0
2007-07-05 16:25:00,247.07,247.08,246.97,247.06,3771200006.0
2007-07-05 16:30:00,247.06,247.28,247.04,247.21,8367800012.0
2007-07-05 16:35:00,247.21,247.23,247.06,247.09,4817000006.0
2007-07-05 16:40:00,247.11,247.12,247.04,247.08,3559300001.0
2007-07-05 16:45:00,247.08,247.13,247.04,247.055,4190699995.0
2007-07-05 16:50:00,247.055,247.11,247.02,247.09,3435199994.0
2007-07-05 16:55:00,247.09,247.09,246.87,246.91,6522100015.0
2007-07-05 17:00:00,246.9,246.98,246.84,246.92,4012199996.0
2007-07-05 17:05:00,246.91,246.98,246.83,246.95,4338600002.0
2007-07-05 17:10:00,246.96,247.07,246.96,246.98,4762199992.0
2007-07-05 17:15:00,246.97,247.04,246.94,246.97,3434300003.0
2007-07-05 17:20:00,246.97,247.02,246.92,246.94,4438899991.0
2007-07-05 17:25:00,246.94,247.035,246.925,247.025,3157299998.0
2007-07-05 17:30:00,247.025,247.08,246.98,247.04,2180900001.0
2007-07-05 17:35:00,247.04,247.13,247.04,247.065,1542499999.0
2007-07-05 17:40:00,247.065,247.09,247.01,247.02,1707431592.0
2007-07-05 17:45:00,247.02,247.06,246.97,247.04,3295600000.0
2007-07-05 17:50:00,247.04,247.05,246.97,246.99,5997099988.0
2007-07-05 17:55:00,246.99,247.04,246.96,247.02,2802200006.0
2007-07-05 18:00:00,247.02,247.08,247.0,247.03,3160499996.0
2007-07-05 18:05:00,247.04,247.05,246.97,246.97,3173900000.0
2007-07-05 18:10:00,246.96,247.01,246.9,246.95,3418200011.0
2007-07-05 18:15:00,246.96,246.97,246.89,246.91,1628999996.0
2007-07-05 18:20:00,246.91,246.92,246.89,246.89,814400000.0
2007-07-05 18:25:00,246.89,247.0,246.87,246.93,2644200004.0
2007-07-05 18:30:00,246.93,246.93,246.83,246.84,2187100005.0
2007-07-05 18:35:00,246.84,246.94,246.83,246.9,2502499998.0
2007-07-05 18:40:00,246.9,246.96,246.89,246.95,827700000.0
2007-07-05 18:45:00,246.95,247.09,246.95,247.02,2136099997.0
2007-07-05 18:50:00,247.02,247.05,246.99,247.01,1863800004.0
2007-07-05 18:55:00,247.01,247.02,246.98,247.0,1104900000.0
2007-07-05 19:00:00,247.0,247.05,246.99,247.0,1102799999.0
2007-07-05 19:05:00,247.0,247.02,246.98,247.0,1237499993.0
2007-07-05 19:10:00,247.0,247.1,246.99,247.07,1436100001.0
2007-07-05 19:15:00,247.06,247.09,247.05,247.07,1005499999.0
2007-07-05 19:20:00,247.08,247.08,247.02,247.04,759799995.0
2007-07-05 19:25:00,247.04,247.04,246.98,247.02,926399997.0
2007-07-05 19:30:00,247.02,247.08,247.01,247.06,1051100000.0
2007-07-05 19:35:00,247.06,247.08,247.04,247.04,503999998.0
2007-07-05 19:40:00,247.05,247.1,247.04,247.07,810499997.0
2007-07-05 19:45:00,247.08,247.08,246.99,247.0,437600000.0
2007-07-05 19:50:00,246.99,247.03,246.99,247.03,818700000.0
2007-07-05 19:55:00,247.03,247.09,247.01,247.09,520300000.0
2007-07-05 20:00:00,247.09,247.09,247.02,247.06,845400000.0
2007-07-05 20:05:00,247.07,247.09,247.05,247.09,579400001.0
2007-07-05 20:10:00,247.09,247.12,247.07,247.08,139600000.0
2007-07-05 20:15:00,247.08,247.11,247.05,247.11,1021899999.0
2007-07-05 20:20:00,247.09,247.12,247.07,247.11,568500000.0
2007-07-05 20:25:00,247.11,247.17,247.1,247.14,1116700002.0
2007-07-05 20:30:00,247.14,247.16,247.13,247.14,665200001.0
2007-07-05 20:35:00,247.14,247.16,247.11,247.14,1351400003.0
2007-07-05 20:40:00,247.14,247.18,247.125,247.15,1182300003.0
2007-07-05 20:45:00,247.15,247.2,247.14,247.2,725600001.0
2007-07-05 20:50:00,247.2,247.24,247.18,247.19,2541099992.0
2007-07-05 20:55:00,247.19,247.24,247.15,247.24,1637700004.0
2007-07-05 21:00:00,247.24,247.27,247.2,247.23,1679000000.0
2007-07-05 21:05:00,247.24,247.28,247.2,247.27,935999997.0
2007-07-05 21:10:00,247.27,247.27,247.21,247.22,1145100000.0
2007-07-05 21:15:00,247.22,247.24,247.215,247.22,540200004.0
2007-07-05 21:20:00,247.22,247.23,247.19,247.23,1025200007.0
2007-07-05 21:25:00,247.23,247.3,247.22,247.27,756200000.0
2007-07-05 21:30:00,247.27,247.3,247.27,247.28,220600000.0
2007-07-05 21:35:00,247.28,247.34,247.27,247.34,530100001.0
2007-07-05 21:40:00,247.34,247.34,247.29,247.31,1299400001.0
2007-07-05 21:45:00,247.3,247.34,247.29,247.33,518300001.0
2007-07-05 21:50:00,247.34,247.37,247.32,247.37,780999998.0
2007-07-05 21:55:00,247.37,247.4,247.34,247.4,1511099999.0
2007-07-05 22:00:00,247.4,247.41,247.3,247.31,1975599995.0
2007-07-05 22:05:00,247.31,247.32,247.27,247.28,1168200006.0
2007-07-05 22:10:00,247.28,247.3,247.22,247.24,1960600016.0
2007-07-05 22:15:00,247.24,247.24,247.16,247.19,526500000.0
2007-07-05 22:20:00,247.19,247.22,247.17,247.2,338099998.0
2007-07-05 22:25:00,247.19,247.23,247.19,247.23,250599999.0
2007-07-05 22:30:00,247.23,247.28,247.2,247.27,924199993.0
2007-07-05 22:35:00,247.26,247.27,247.19,247.27,1009499996.0
2007-07-05 22:40:00,247.28,247.31,247.24,247.27,645899999.0
2007-07-05 22:45:00,247.27,247.28,247.22,247.25,265100000.0
2007-07-05 22:50:00,247.25,247.27,247.22,247.25,408800001.0
2007-07-05 22:55:00,247.26,247.33,247.26,247.3,488500000.0
2007-07-05 23:00:00,247.3,247.37,247.25,247.33,833300000.0
2007-07-05 23:05:00,247.32,247.37,247.3,247.33,763200001.0
2007-07-05 23:10:00,247.35,247.37,247.325,247.35,431600000.0
2007-07-05 23:15:00,247.35,247.37,247.33,247.36,638099999.0
2007-07-05 23:20:00,247.36,247.39,247.295,247.3,552200000.0
2007-07-05 23:25:00,247.3,247.325,247.28,247.28,430200000.0
2007-07-05 23:30:00,247.28,247.28,247.25,247.27,410299995.0
2007-07-05 23:35:00,247.27,247.305,247.27,247.29,324100000.0
2007-07-05 23:40:00,247.29,247.33,247.155,247.2,598100000.0
2007-07-05 23:45:00,247.2,247.24,247.2,247.22,386800000.0
2007-07-05 23:50:00,247.23,247.255,247.19,247.23,408600000.0
2007-07-05 23:55:00,247.23,247.26,247.215,247.23,227000000.0
2007-07-06 00:00:00,247.23,247.32,247.23,247.26,638600000.0
2007-07-06 00:05:00,247.26,247.29,247.25,247.255,471200000.0
2007-07-06 00:10:00,247.26,247.28,247.215,247.24,174700000.0
2007-07-06 00:15:00,247.24,247.27,247.225,247.27,179700000.0
2007-07-06 00:20:00,247.27,247.28,247.235,247.26,274100000.0
2007-07-06 00:25:00,247.26,247.36,247.25,247.34,464000000.0
2007-07-06 00:30:00,247.34,247.37,247.28,247.34,1081300000.0
2007-07-06 00:35:00,247.34,247.36,247.29,247.36,912400000.0
2007-07-06 00:40:00,247.36,247.36,247.3,247.31,934000002.0
2007-07-06 00:45:00,247.31,247.36,247.3,247.34,911100007.0
2007-07-06 00:50:00,247.34,247.34,247.29,247.33,463300000.0
2007-07-06 00:55:00,247.33,247.36,247.305,247.35,794099998.0
2007-07-06 01:00:00,247.34,247.42,247.29,247.34,865800000.0
2007-07-06 01:05:00,247.335,247.37,247.31,247.33,342399997.0
2007-07-06 01:10:00,247.34,247.35,247.32,247.34,213700000.0
2007-07-06 01:15:00,247.33,247.33,247.22,247.23,1145499999.0
2007-07-06 01:20:00,247.22,247.3,247.22,247.27,1283300005.0
2007-07-06 01:25:00,247.27,247.27,247.19,247.2,1252100001.0
2007-07-06 01:30:00,247.21,247.305,247.2,247.29,940200001.0
2007-07-06 01:35:00,247.29,247.345,247.24,247.31,1362099997.0
2007-07-06 01:40:00,247.31,247.34,247.275,247.295,952099999.0
2007-07-06 01:45:00,247.305,247.345,247.305,247.32,790300003.0
2007-07-06 01:50:00,247.32,247.34,247.29,247.315,749400001.0
2007-07-06 01:55:00,247.31,247.315,247.25,247.29,1038100004.0
2007-07-06 02:00:00,247.28,247.31,247.27,247.29,289900000.0
2007-07-06 02:05:00,247.29,247.29,247.245,247.27,653799998.0
2007-07-06 02:10:00,247.28,247.3,247.23,247.27,968599995.0
2007-07-06 02:15:00,247.27,247.28,247.19,247.19,826900000.0
2007-07-06 02:20:00,247.195,247.225,247.17,247.185,875300000.0
2007-07-06 02:25:00,247.19,247.2,247.03,247.07,968600001.0
2007-07-06 02:30:00,247.07,247.15,247.07,247.12,1426599996.0
2007-07-06 02:35:00,247.12,247.18,247.12,247.17,872899999.0
2007-07-06 02:40:00,247.15,247.26,247.12,247.22,2224399996.0
2007-07-06 02:45:00,247.23,247.29,247.23,247.29,1096000000.0
2007-07-06 02:50:00,247.29,247.31,247.25,247.31,1980499994.0
2007-07-06 02:55:00,247.31,247.37,247.25,247.35,2543900000.0
2007-07-06 03:00:00,247.35,247.43,247.31,247.33,2720100005.0
2007-07-06 03:05:00,247.34,247.35,247.17,247.22,2877199995.0
2007-07-06 03:10:00,247.22,247.265,247.16,247.185,1317800001.0
2007-07-06 03:15:00,247.185,247.25,247.16,247.245,1380199993.0
2007-07-06 03:20:00,247.26,247.29,247.26,247.27,1451700000.0
2007-07-06 03:25:00,247.27,247.33,247.26,247.32,1053900005.0
2007-07-06 03:30:00,247.33,247.34,247.28,247.31,1145200005.0
2007-07-06 03:35:00,247.31,247.34,247.29,247.3,889100002.0
2007-07-06 03:40:00,247.31,247.39,247.31,247.34,1064099998.0
2007-07-06 03:45:00,247.33,247.37,247.33,247.34,948099998.0
2007-07-06 03:50:00,247.35,247.35,247.27,247.295,1425599991.0
2007-07-06 03:55:00,247.29,247.315,247.27,247.3,641900002.0
2007-07-06 04:00:00,247.3,247.35,247.29,247.335,621799996.0
2007-07-06 04:05:00,247.34,247.37,247.325,247.35,1710999997.0
2007-07-06 04:10:00,247.35,247.38,247.32,247.32,609500002.0
2007-07-06 04:15:00,247.32,247.33,247.265,247.31,807800001.0
2007-07-06 04:20:00,247.31,247.32,247.27,247.285,429900000.0
2007-07-06 04:25:00,247.28,247.33,247.28,247.305,1071000005.0
2007-07-06 04:30:00,247.305,247.32,247.28,247.32,1180800000.0
2007-07-06 04:35:00,247.32,247.38,247.3,247.36,1291300000.0
2007-07-06 04:40:00,247.37,247.4,247.345,247.35,1448600007.0
2007-07-06 04:45:00,247.35,247.365,247.34,247.36,487299999.0
2007-07-06 04:50:00,247.36,247.38,247.34,247.36,1172499995.0
2007-07-06 04:55:00,247.36,247.435,247.36,247.43,839900000.0
2007-07-06 05:00:00,247.42,247.43,247.365,247.38,2327299996.0
2007-07-06 05:05:00,247.37,247.39,247.32,247.38,1154299998.0
2007-07-06 05:10:00,247.38,247.44,247.37,247.42,2715499996.0
2007-07-06 05:15:00,247.42,247.46,247.38,247.42,1948499989.0
2007-07-06 05:20:00,247.42,247.44,247.34,247.365,986600001.0
2007-07-06 05:25:00,247.365,247.4,247.36,247.39,393399999.0
2007-07-06 05:30:00,247.4,247.4,247.37,247.38,208700000.0
2007-07-06 05:35:00,247.39,247.39,247.37,247.38,490800000.0
2007-07-06 05:40:00,247.38,247.44,247.37,247.44,847237493.0
2007-07-06 05:45:00,247.44,247.46,247.4,247.42,1147150000.0
2007-07-06 05:50:00,247.42,247.42,247.4,247.41,716899997.0
2007-07-06 05:55:00,247.41,247.53,247.405,247.48,2227800002.0
2007-07-06 06:00:00,247.48,247.58,247.43,247.455,4076312507.0
2007-07-06 06:05:00,247.455,247.475,247.37,247.39,3264899995.0
2007-07-06 06:10:00,247.39,247.39,247.26,247.31,2029000005.0
2007-07-06 06:15:00,247.31,247.49,247.305,247.44,3164699997.0
2007-07-06 06:20:00,247.45,247.49,247.4,247.41,1679499995.0
2007-07-06 06:25:00,247.41,247.49,247.395,247.47,1191000000.0
2007-07-06 06:30:00,247.47,247.49,247.44,247.45,1505800005.0
2007-07-06 06:35:00,247.44,247.5,247.44,247.49,1207700004.0
2007-07-06 06:40:00,247.5,247.54,247.48,247.52,862799999.0
2007-07-06 06:45:00,247.51,247.57,247.51,247.55,700899997.0
2007-07-06 06:50:00,247.56,247.62,247.43,247.5,1821900003.0
2007-07-06 06:55:00,247.5,247.56,247.495,247.56,2055399999.0
2007-07-06 07:00:00,247.56,247.57,247.51,247.51,1565099995.0
2007-07-06 07:05:00,247.51,247.53,247.46,247.48,2098700003.0
2007-07-06 07:10:00,247.48,247.48,247.44,247.46,2092100006.0
2007-07-06 07:15:00,247.46,247.47,247.42,247.47,923399999.0
2007-07-06 07:20:00,247.46,247.47,247.44,247.46,646700000.0
2007-07-06 07:25:00,247.46,247.54,247.46,247.51,1215200001.0
2007-07-06 07:30:00,247.51,247.56,247.51,247.54,1772499996.0
2007-07-06 07:35:00,247.54,247.61,247.54,247.57,1583199992.0
2007-07-06 07:40:00,247.57,247.6,247.545,247.57,1156300001.0
2007-07-06 07:45:00,247.57,247.59,247.52,247.57,1523899999.0
2007-07-06 07:50:00,247.58,247.69,247.51,247.62,3497999999.0
2007-07-06 07:55:00,247.62,247.67,247.59,247.64,2568200004.0
2007-07-06 08:00:00,247.63,247.66,247.53,247.58,2946800000.0
2007-07-06 08:05:00,247.58,247.65,247.56,247.59,2698500013.0
2007-07-06 08:10:00,247.59,247.63,247.55,247.59,2914199996.0
2007-07-06 08:15:00,247.59,247.62,247.57,247.58,3187499997.0
2007-07-06 08:20:00,247.58,247.63,247.575,247.61,2754199991.0
2007-07-06 08:25:00,247.61,247.65,247.59,247.615,2354599994.0
2007-07-06 08:30:00,247.615,247.69,247.56,247.67,5925099996.0
2007-07-06 08:35:00,247.67,247.75,247.555,247.59,3432099996.0
2007-07-06 08:40:00,247.59,247.625,247.53,247.53,3224600007.0
2007-07-06 08:45:00,247.53,247.58,247.52,247.55,2943200002.0
2007-07-06 08:50:00,247.54,247.57,247.52,247.56,2498899998.0
2007-07-06 08:55:00,247.55,247.56,247.42,247.505,4242100000.0
2007-07-06 09:00:00,247.505,247.615,247.48,247.6,2198562506.0
2007-07-06 09:05:00,247.6,247.635,247.55,247.62,2826999998.0
2007-07-06 09:10:00,247.62,247.655,247.48,247.49,4134499992.0
2007-07-06 09:15:00,247.49,247.56,247.46,247.505,3480399998.0
2007-07-06 09:20:00,247.51,247.58,247.49,247.54,3604499991.0
2007-07-06 09:25:00,247.53,247.56,247.52,247.55,781900000.0
2007-07-06 09:30:00,247.55,247.6,247.52,247.56,1827799997.0
2007-07-06 09:35:00,247.56,247.62,247.53,247.53,1340399997.0
2007-07-06 09:40:00,247.53,247.56,247.48,247.55,977400000.0
2007-07-06 09:45:00,247.55,247.56,247.5,247.53,1595699992.0
2007-07-06 09:50:00,247.53,247.55,247.5,247.52,801499998.0
2007-07-06 09:55:00,247.52,247.61,247.5,247.55,2253099999.0
2007-07-06 10:00:00,247.55,247.56,247.49,247.51,1733000003.0
2007-07-06 10:05:00,247.505,247.53,247.48,247.52,1914299999.0
2007-07-06 10:10:00,247.51,247.545,247.45,247.52,4079199982.0
2007-07-06 10:15:00,247.52,247.56,247.51,247.56,3903400004.0
2007-07-06 10:20:00,247.56,247.66,247.52,247.56,3843099984.0
2007-07-06 10:25:00,247.56,247.61,247.51,247.52,4029700000.0
2007-07-06 10:30:00,247.52,247.8,247.52,247.57,2449300001.0
2007-07-06 10:35:00,247.57,247.63,247.56,247.61,1469499999.0
2007-07-06 10:40:00,247.61,247.64,247.55,247.56,1356500002.0
2007-07-06 10:45:00,247.58,247.61,247.56,247.6,543400000.0
2007-07-06 10:50:00,247.59,247.61,247.48,247.53,2336399994.0
2007-07-06 10:55:00,247.53,247.605,247.51,247.57,2595699997.0
2007-07-06 11:00:00,247.57,247.6,247.55,247.59,1130199998.0
2007-07-06 11:05:00,247.59,247.59,247.53,247.56,2776799995.0
2007-07-06 11:10:00,247.56,247.62,247.55,247.61,1442700000.0
2007-07-06 11:15:00,247.61,247.63,247.53,247.63,1903899997.0
2007-07-06 11:20:00,247.63,247.74,247.63,247.73,2528400002.0
2007-07-06 11:25:00,247.73,247.73,247.59,247.605,2715400000.0
2007-07-06 11:30:00,247.61,247.64,247.57,247.585,2399600005.0
2007-07-06 11:35:00,247.57,247.65,247.56,247.59,3042800001.0
2007-07-06 11:40:00,247.6,247.62,247.56,247.6,1548300002.0
2007-07-06 11:45:00,247.59,247.72,247.59,247.68,2604800003.0
2007-07-06 11:50:00,247.68,247.7,247.66,247.69,1462699996.0
2007-07-06 11:55:00,247.7,247.72,247.65,247.7,2934499999.0
2007-07-06 12:00:00,247.7,247.73,247.68,247.715,1553999999.0
2007-07-06 12:05:00,247.72,247.75,247.68,247.68,2898799996.0
2007-07-06 12:10:00,247.69,247.7,247.63,247.67,2511999999.0
2007-07-06 12:15:00,247.67,247.73,247.66,247.695,792000000.0
2007-07-06 12:20:00,247.695,247.76,247.675,247.75,1297699998.0
2007-07-06 12:25:00,247.75,247.75,247.69,247.7,1194299997.0
2007-07-06 12:30:00,247.71,247.78,247.71,247.75,934899999.0
2007-07-06 12:35:00,247.75,247.78,247.72,247.75,971999999.0
2007-07-06 12:40:00,247.75,247.79,247.69,247.69,1624900002.0
2007-07-06 12:45:00,247.7,247.75,247.63,247.74,1621199998.0
2007-07-06 12:50:00,247.745,247.75,247.68,247.68,1930600014.0
2007-07-06 12:55:00,247.69,247.78,247.68,247.77,2024399999.0
2007-07-06 13:00:00,247.77,247.77,247.62,247.66,4736300005.0
2007-07-06 13:05:00,247.66,247.79,247.66,247.72,3826000002.0
2007-07-06 13:10:00,247.72,247.75,247.7,247.72,1569099998.0
2007-07-06 13:15:00,247.72,247.73,247.62,247.69,1831400000.0
2007-07-06 13:20:00,247.69,247.71,247.66,247.69,1915200002.0
2007-07-06 13:25:00,247.69,247.78,247.68,247.76,2369400001.0
2007-07-06 13:30:00,247.76,247.79,247.72,247.77,2192000000.0
2007-07-06 13:35:00,247.77,247.78,247.66,247.74,3207900004.0
2007-07-06 13:40:00,247.73,247.77,247.67,247.71,2038899998.0
2007-07-06 13:45:00,247.69,247.74,247.67,247.7,1368200000.0
2007-07-06 13:50:00,247.7,247.7,247.585,247.61,1223400000.0
2007-07-06 13:55:00,247.61,247.78,247.6,247.73,3763100003.0
2007-07-06 14:00:00,247.72,247.76,247.69,247.7,3922600003.0
2007-07-06 14:05:00,247.695,247.755,247.69,247.705,3566800000.0
2007-07-06 14:10:00,247.71,247.79,247.69,247.71,5213900001.0
2007-07-06 14:15:00,247.72,247.73,247.62,247.64,4352600000.0
2007-07-06 14:20:00,247.64,247.76,247.62,247.74,4448000007.0
2007-07-06 14:25:00,247.74,247.81,247.49,247.685,6818699998.0
2007-07-06 14:30:00,247.715,247.95,247.54,247.89,6904400006.0
2007-07-06 14:35:00,247.89,247.93,247.77,247.825,6716899998.0
2007-07-06 14:40:00,247.83,247.86,247.73,247.79,7222299984.0
2007-07-06 14:45:00,247.78,247.83,247.74,247.78,5620099999.0
2007-07-06 14:50:00,247.78,247.81,247.68,247.69,5347400005.0
2007-07-06 14:55:00,247.7,247.76,247.68,247.74,6925399995.0
2007-07-06 15:00:00,247.74,247.84,247.615,247.645,5595499990.0
2007-07-06 15:05:00,247.65,247.87,247.6,247.795,7061687022.0
2007-07-06 15:10:00,247.795,247.94,247.785,247.85,5926600008.0
2007-07-06 15:15:00,247.85,247.91,247.775,247.785,4659349992.0
2007-07-06 15:20:00,247.79,247.83,247.74,247.79,5697700019.0
2007-07-06 15:25:00,247.79,247.875,247.79,247.83,5416299989.0
2007-07-06 15:30:00,247.83,247.86,247.74,247.76,5657599994.0
2007-07-06 15:35:00,247.75,247.78,247.73,247.78,3411600000.0
2007-07-06 15:40:00,247.775,247.88,247.75,247.845,5052800002.0
2007-07-06 15:45:00,247.85,247.855,247.76,247.77,4578100010.0
2007-07-06 15:50:00,247.79,247.8,247.69,247.73,4768800004.0
2007-07-06 15:55:00,247.73,247.87,247.7,247.81,4567900004.0
2007-07-06 16:00:00,247.81,247.91,247.78,247.865,6593300001.0
2007-07-06 16:05:00,247.865,247.925,247.83,247.87,5378199995.0
2007-07-06 16:10:00,247.87,247.895,247.8,247.85,6640099999.0
2007-07-06 16:15:00,247.85,247.93,247.81,247.91,5093899990.0
2007-07-06 16:20:00,247.91,247.91,247.78,247.86,6182900004.0
2007-07-06 16:25:00,247.86,247.98,247.8,247.94,5931499996.0
2007-07-06 16:30:00,247.95,248.01,247.9,248.0,6006637491.0
2007-07-06 16:35:00,248.005,248.05,247.91,247.95,4468750002.0
2007-07-06 16:40:00,247.94,248.0,247.75,247.89,5281700000.0
2007-07-06 16:45:00,247.89,247.91,247.82,247.86,3310300008.0
2007-07-06 16:50:00,247.87,247.89,247.81,247.82,2128163923.0
2007-07-06 16:55:00,247.82,248.0,247.82,247.99,4439100000.0
2007-07-06 17:00:00,247.98,248.05,247.97,248.015,6026599991.0
2007-07-06 17:05:00,248.02,248.05,247.94,247.94,3455499996.0
2007-07-06 17:10:00,247.94,247.98,247.91,247.94,2990699997.0
2007-07-06 17:15:00,247.94,247.95,247.9,247.94,3788599989.0
2007-07-06 17:20:00,247.94,247.96,247.9,247.91,3490499998.0
2007-07-06 17:25:00,247.91,247.97,247.89,247.95,5319499999.0
2007-07-06 17:30:00,247.94,247.98,247.905,247.97,3778700011.0
2007-07-06 17:35:00,247.97,248.02,247.93,247.95,2373299989.0
2007-07-06 17:40:00,247.945,247.98,247.83,247.83,5188999996.0
2007-07-06 17:45:00,247.83,247.96,247.79,247.96,6134300007.0
2007-07-06 17:50:00,247.96,248.0,247.92,247.97,3833099999.0
2007-07-06 17:55:00,247.97,248.03,247.95,247.98,3351199989.0
2007-07-06 18:00:00,247.98,248.11,247.98,248.04,3691300007.0
2007-07-06 18:05:00,248.03,248.05,247.96,248.04,2820299991.0
2007-07-06 18:10:00,248.04,248.1,248.01,248.01,2023400005.0
2007-07-06 18:15:00,248.02,248.04,247.96,247.96,2584099993.0
2007-07-06 18:20:00,247.96,247.96,247.9,247.92,1804000003.0
2007-07-06 18:25:00,247.91,247.97,247.9,247.97,1381799999.0
2007-07-06 18:30:00,247.97,248.01,247.96,247.97,1312800003.0
2007-07-06 18:35:00,247.99,248.02,247.96,248.02,1087399998.0
2007-07-06 18:40:00,248.02,248.03,247.98,247.99,783699999.0
2007-07-06 18:45:00,247.99,248.03,247.99,248.02,834800003.0
2007-07-06 18:50:00,248.02,248.04,247.98,247.99,860400006.0
2007-07-06 18:55:00,247.99,248.02,247.97,248.01,1198399995.0
2007-07-06 19:00:00,248.01,248.01,247.92,247.94,2290000001.0
2007-07-06 19:05:00,247.94,247.97,247.915,247.96,1365200004.0
2007-07-06 19:10:00,247.96,247.98,247.94,247.97,761099999.0
2007-07-06 19:15:00,247.98,248.02,247.887,247.99,629600002.0
2007-07-06 19:20:00,248.01,248.04,248.0,248.01,833600000.0
2007-07-06 19:25:00,248.01,248.01,247.99,248.0,593599999.0
2007-07-06 19:30:00,248.0,248.0,247.94,247.98,2207599995.0
2007-07-06 19:35:00,247.98,247.99,247.95,247.97,791899993.0
2007-07-06 19:40:00,247.97,247.98,247.91,247.93,787100000.0
2007-07-06 19:45:00,247.93,247.98,247.93,247.95,1776400002.0
2007-07-06 19:50:00,247.96,247.97,247.94,247.94,496300000.0
2007-07-06 19:55:00,247.95,247.99,247.95,247.97,506800001.0
2007-07-06 20:00:00,247.98,248.02,247.98,247.99,203800000.0
2007-07-06 20:05:00,247.99,248.01,247.98,248.01,235700002.0
2007-07-06 20:10:00,248.01,248.06,247.98,248.04,764899996.0
2007-07-06 20:15:00,248.04,248.08,247.97,248.04,2616899993.0
2007-07-06 20:20:00,248.04,248.07,248.02,248.07,1357999994.0
2007-07-06 20:25:00,248.07,248.09,248.05,248.06,708599995.0
2007-07-06 20:30:00,248.06,248.08,248.001,248.08,764200000.0
2007-07-06 20:35:00,248.08,248.08,248.04,248.06,1348299996.0
2007-07-06 20:40:00,248.06,248.06,248.02,248.04,1053400000.0
2007-07-06 20:45:00,248.06,248.11,248.05,248.06,1073900000.0
2007-07-06 20:50:00,248.06,248.1,248.05,248.09,2208200001.0
2007-07-06 20:55:00,248.09,248.09,248.02,248.06,2037799985.0
2007-07-06 21:00:00,248.055,248.08,248.0,248.03,1068499995.0
2007-07-06 21:05:00,248.03,248.03,248.0,248.01,739000002.0
2007-07-06 21:10:00,248.01,248.02,248.005,248.01,297200000.0
2007-07-06 21:15:00,248.01,248.03,248.01,248.03,328200000.0
2007-07-06 21:20:00,248.03,248.065,248.02,248.03,728800001.0
2007-07-06 21:25:00,248.04,248.06,247.957,248.06,403800001.0
2007-07-06 21:30:00,248.06,248.08,248.029,248.08,445600000.0
2007-07-06 21:35:00,248.07,248.08,248.045,248.05,407900000.0
2007-07-06 21:40:00,248.05,248.07,248.01,248.07,1004900001.0
2007-07-06 21:45:00,248.075,248.1,248.05,248.09,1027200002.0
2007-07-06 21:50:00,248.09,248.13,248.08,248.09,953200001.0
2007-07-06 21:55:00,248.09,248.17,248.085,248.15,2142599994.0
2007-07-06 22:00:00,248.15,248.185,248.105,248.16,1453700002.0
2007-07-06 22:05:00,248.16,248.175,248.11,248.13,445299999.0
2007-07-06 22:10:00,248.13,248.13,248.06,248.08,737700001.0
2007-07-06 22:15:00,248.09,248.09,248.02,248.07,1120099989.0
2007-07-06 22:20:00,248.07,248.13,248.04,248.13,711099995.0
2007-07-06 22:25:00,248.135,248.17,248.13,248.14,1099799987.0
2007-07-06 22:30:00,248.12,248.13,248.1,248.11,455699999.0
2007-07-06 22:35:00,248.12,248.14,248.02,248.02,618599998.0
2007-07-06 22:40:00,248.02,248.045,247.91,247.935,514900000.0
2007-07-06 22:45:00,247.94,248.0,247.93,247.98,591600003.0
2007-07-06 22:50:00,247.98,248.04,247.96,247.97,954800004.0
2007-07-06 22:55:00,247.97,248.025,247.93,247.98,799500000.0
2007-07-08 23:00:00,247.999,248.26,247.999,248.25,298599999.0
2007-07-08 23:05:00,248.25,248.32,248.18,248.29,553799997.0
2007-07-08 23:10:00,248.25,248.34,248.24,248.32,166100000.0
2007-07-08 23:15:00,248.31,248.38,248.25,248.35,246400000.0
2007-07-08 23:20:00,248.35,248.37,248.31,248.34,285100000.0
2007-07-08 23:25:00,248.35,248.38,248.14,248.23,197300000.0
2007-07-08 23:30:00,248.28,248.29,248.245,248.27,333700000.0
2007-07-08 23:35:00,248.27,248.3,248.195,248.233,720699997.0
2007-07-08 23:40:00,248.26,248.26,248.2,248.23,208400000.0
2007-07-08 23:45:00,248.21,248.28,248.15,248.28,272500000.0
2007-07-08 23:50:00,248.27,248.28,248.21,248.21,436100000.0
2007-07-08 23:55:00,248.21,248.28,248.21,248.26,148600000.0
2007-07-09 00:00:00,248.26,248.3,248.2,248.25,485599999.0
2007-07-09 00:05:00,248.25,248.28,248.24,248.26,480900001.0
2007-07-09 00:10:00,248.26,248.28,248.26,248.28,156000000.0
2007-07-09 00:15:00,248.28,248.28,248.25,248.25,371400000.0
2007-07-09 00:20:00,248.25,248.25,248.22,248.23,89600001.0
2007-07-09 00:25:00,248.23,248.27,248.189,248.27,403400000.0
2007-07-09 00:30:00,248.27,248.29,248.25,248.27,295700000.0
2007-07-09 00:35:00,248.27,248.27,248.23,248.23,240700000.0
2007-07-09 00:40:00,248.23,248.31,248.23,248.31,265100000.0
2007-07-09 00:45:00,248.31,248.31,248.23,248.27,251399998.0
2007-07-09 00:50:00,248.27,248.31,248.23,248.26,604200002.0
2007-07-09 00:55:00,248.26,248.3,248.22,248.3,527200003.0
2007-07-09 01:00:00,248.3,248.3,248.25,248.27,827599997.0
2007-07-09 01:05:00,248.27,248.33,248.23,248.33,1523500007.0
2007-07-09 01:10:00,248.33,248.33,248.28,248.31,579200009.0
2007-07-09 01:15:00,248.31,248.31,248.26,248.28,398200001.0
2007-07-09 01:20:00,248.27,248.29,248.27,248.29,266300001.0
2007-07-09 01:25:00,248.29,248.31,248.24,248.25,343000000.0
2007-07-09 01:30:00,248.24,248.33,248.22,248.3,1119700000.0
2007-07-09 01:35:00,248.3,248.325,248.243,248.325,831912500.0
2007-07-09 01:40:00,248.32,248.345,248.305,248.325,212600000.0
2007-07-09 01:45:00,248.325,248.35,248.275,248.32,712800000.0
2007-07-09 01:50:00,248.32,248.33,248.14,248.31,2157399998.0
2007-07-09 01:55:00,248.3,248.38,248.27,248.34,1323299999.0
2007-07-09 02:00:00,248.34,248.34,248.22,248.23,1077699999.0
2007-07-09 02:05:00,248.22,248.285,248.22,248.26,677299998.0
2007-07-09 02:10:00,248.26,248.35,248.24,248.35,1371999999.0
2007-07-09 02:15:00,248.35,248.4,248.34,248.35,629900000.0
2007-07-09 02:20:00,248.35,248.35,248.29,248.33,1120799997.0
2007-07-09 02:25:00,248.31,248.345,248.278,248.345,583400000.0
2007-07-09 02:30:00,248.345,248.41,248.325,248.335,820899997.0
2007-07-09 02:35:00,248.335,248.345,248.26,248.31,812100000.0
2007-07-09 02:40:00,248.31,248.325,248.237,248.274,1243400001.0
2007-07-09 02:45:00,248.269,248.325,248.262,248.325,1409500002.0
2007-07-09 02:50:00,248.32,248.4,248.285,248.33,858499999.0
2007-07-09 02:55:00,248.33,248.36,248.315,248.34,1544199999.0
2007-07-09 03:00:00,248.34,248.38,248.335,248.35,1186900003.0
2007-07-09 03:05:00,248.35,248.35,248.28,248.29,1098199992.0
2007-07-09 03:10:00,248.29,248.3,248.255,248.28,497400000.0
2007-07-09 03:15:00,248.28,248.31,248.27,248.31,369599998.0
2007-07-09 03:20:00,248.3,248.35,248.29,248.33,842099997.0
2007-07-09 03:25:00,248.33,248.35,248.32,248.35,475400000.0
2007-07-09 03:30:00,248.35,248.38,248.34,248.37,971599999.0
2007-07-09 03:35:00,248.37,248.38,248.35,248.36,529800004.0
2007-07-09 03:40:00,248.36,248.37,248.313,248.325,1627899998.0
2007-07-09 03:45:00,248.35,248.38,248.34,248.36,534500001.0
2007-07-09 03:50:00,248.365,248.385,248.35,248.365,494200001.0
2007-07-09 03:55:00,248.37,248.45,248.35,248.45,1153100000.0
2007-07-09 04:00:00,248.45,248.47,248.41,248.47,521599997.0
2007-07-09 04:05:00,248.47,248.49,248.43,248.45,869800004.0
2007-07-09 04:10:00,248.45,248.555,248.43,248.48,1713700001.0
2007-07-09 04:15:00,248.48,248.52,248.47,248.52,1790800002.0
2007-07-09 04:20:00,248.515,248.56,248.5,248.54,754899998.0
2007-07-09 04:25:00,248.54,248.61,248.53,248.54,679500001.0
2007-07-09 04:30:00,248.545,248.58,248.5,248.5,1131500001.0
2007-07-09 04:35:00,248.5,248.525,248.48,248.495,747300000.0
2007-07-09 04:40:00,248.5,248.56,248.5,248.535,552099998.0
2007-07-09 04:45:00,248.535,248.58,248.525,248.54,905900002.0
2007-07-09 04:50:00,248.535,248.555,248.505,248.55,334900000.0
2007-07-09 04:55:00,248.55,248.55,248.5,248.51,483899999.0
2007-07-09 05:00:00,248.51,248.53,248.477,248.501,800399999.0
2007-07-09 05:05:00,248.52,248.55,248.51,248.54,289399999.0
2007-07-09 05:10:00,248.54,248.55,248.505,248.545,1136000005.0
2007-07-09 05:15:00,248.522,248.58,248.505,248.57,984300004.0
2007-07-09 05:20:00,248.58,248.61,248.539,248.58,779099996.0
2007-07-09 05:25:00,248.585,248.595,248.56,248.575,344100000.0
2007-07-09 05:30:00,248.575,248.59,248.55,248.57,1016100000.0
2007-07-09 05:35:00,248.565,248.65,248.555,248.61,1149300000.0
2007-07-09 05:40:00,248.615,248.645,248.59,248.64,776300000.0
2007-07-09 05:45:00,248.64,248.665,248.61,248.61,919200002.0
2007-07-09 05:50:00,248.63,248.66,248.59,248.64,1293400004.0
2007-07-09 05:55:00,248.63,248.66,248.6,248.64,1429900000.0
2007-07-09 06:00:00,248.64,248.65,248.61,248.635,406200000.0
2007-07-09 06:05:00,248.63,248.65,248.625,248.65,375400000.0
2007-07-09 06:10:00,248.66,248.66,248.63,248.64,228800000.0
2007-07-09 06:15:00,248.65,248.67,248.61,248.64,641299998.0
2007-07-09 06:20:00,248.64,248.65,248.615,248.65,83200000.0
2007-07-09 06:25:00,248.65,248.67,248.62,248.66,802900000.0
2007-07-09 06:30:00,248.67,248.67,248.614,248.623,1623400015.0
2007-07-09 06:35:00,248.65,248.68,248.592,248.67,184900000.0
2007-07-09 06:40:00,248.68,248.68,248.63,248.64,863699999.0
2007-07-09 06:45:00,248.64,248.66,248.61,248.61,879600001.0
2007-07-09 06:50:00,248.61,248.65,248.6,248.64,850800000.0
2007-07-09 06:55:00,248.65,248.71,248.61,248.635,986800002.0
2007-07-09 07:00:00,248.635,248.67,248.62,248.65,507400000.0
2007-07-09 07:05:00,248.64,248.64,248.6,248.64,752299995.0
2007-07-09 07:10:00,248.64,248.665,248.61,248.63,1342799987.0
2007-07-09 07:15:00,248.64,248.66,248.61,248.66,420200000.0
2007-07-09 07:20:00,248.66,248.66,248.605,248.615,817199998.0
2007-07-09 07:25:00,248.635,248.641,248.56,248.61,1389099995.0
2007-07-09 07:30:00,248.61,248.64,248.58,248.62,1411500002.0
2007-07-09 07:35:00,248.61,248.63,248.57,248.62,1281800011.0
2007-07-09 07:40:00,248.62,248.62,248.58,248.62,207300000.0
2007-07-09 07:45:00,248.62,248.62,248.59,248.6,1086500000.0
2007-07-09 07:50:00,248.61,248.665,248.6,248.65,1205700006.0
2007-07-09 07:55:00,248.65,248.7,248.65,248.7,993500003.0
2007-07-09 08:00:00,248.7,248.72,248.68,248.69,2010600002.0
2007-07-09 08:05:00,248.69,248.7,248.53,248.585,2981599986.0
2007-07-09 08:10:00,248.58,248.63,248.53,248.53,1920600002.0
2007-07-09 08:15:00,248.53,248.58,248.48,248.54,2256500005.0
2007-07-09 08:20:00,248.54,248.57,248.5,248.54,1467200002.0
2007-07-09 08:25:00,248.54,248.54,248.44,248.44,1382800000.0
2007-07-09 08:30:00,248.44,248.53,248.43,248.52,1818500009.0
2007-07-09 08:35:00,248.51,248.54,248.48,248.51,2836999983.0
2007-07-09 08:40:00,248.51,248.59,248.5,248.59,3063899995.0
2007-07-09 08:45:00,248.59,248.62,248.52,248.53,2636500009.0
2007-07-09 08:50:00,248.53,248.625,248.5,248.62,3114200004.0
2007-07-09 08:55:00,248.625,248.725,248.58,248.7,4964699995.0
2007-07-09 09:00:00,248.7,248.77,248.7,248.71,3224999999.0
2007-07-09 09:05:00,248.71,248.73,248.6,248.61,2091099996.0
2007-07-09 09:10:00,248.61,248.61,248.42,248.445,5001499981.0
2007-07-09 09:15:00,248.44,248.6,248.44,248.53,6434199993.0
2007-07-09 09:20:00,248.54,248.57,248.44,248.51,4880999987.0
2007-07-09 09:25:00,248.52,248.56,248.5,248.52,4587900013.0
2007-07-09 09:30:00,248.53,248.53,248.34,248.44,6279099987.0
2007-07-09 09:35:00,248.44,248.515,248.4,248.515,3713500003.0
2007-07-09 09:40:00,248.52,248.605,248.44,248.515,4912500004.0
2007-07-09 09:45:00,248.515,248.54,248.43,248.46,2999899995.0
2007-07-09 09:50:00,248.45,248.5,248.4,248.41,5698399997.0
2007-07-09 09:55:00,248.41,248.51,248.36,248.5,4783599983.0
2007-07-09 10:00:00,248.49,248.67,248.48,248.64,5169500000.0
2007-07-09 10:05:00,248.64,248.64,248.55,248.59,4454099999.0
2007-07-09 10:10:00,248.59,248.6,248.48,248.49,4128499992.0
2007-07-09 10:15:00,248.49,248.545,248.44,248.49,4238899984.0
2007-07-09 10:20:00,248.49,248.51,248.4,248.41,3911000003.0
2007-07-09 10:25:00,248.41,248.42,248.22,248.37,3914400002.0
2007-07-09 10:30:00,248.36,248.37,248.21,248.33,4298200002.0
2007-07-09 10:35:00,248.33,248.4,248.28,248.28,5361700002.0
2007-07-09 10:40:00,248.29,248.65,248.25,248.61,4680799992.0
2007-07-09 10:45:00,248.6,248.61,248.54,248.58,2037600004.0
2007-07-09 10:50:00,248.57,248.625,248.42,248.48,4301800004.0
2007-07-09 10:55:00,248.48,248.53,248.44,248.52,5583899995.0
2007-07-09 11:00:00,248.52,248.57,248.43,248.47,3119400000.0
2007-07-09 11:05:00,248.47,248.48,248.41,248.47,2976999995.0
2007-07-09 11:10:00,248.48,248.53,248.45,248.48,3034400000.0
2007-07-09 11:15:00,248.48,248.48,248.37,248.39,1344200001.0
2007-07-09 11:20:00,248.36,248.49,248.35,248.46,2981999989.0
2007-07-09 11:25:00,248.46,248.66,248.445,248.61,4339499997.0
2007-07-09 11:30:00,248.6,248.63,248.51,248.55,5199599983.0
2007-07-09 11:35:00,248.55,248.55,248.34,248.38,4511500002.0
2007-07-09 11:40:00,248.38,248.46,248.35,248.41,4199799975.0
2007-07-09 11:45:00,248.41,248.44,248.27,248.29,3704000005.0
2007-07-09 11:50:00,248.3,248.41,248.3,248.4,2548400004.0
2007-07-09 11:55:00,248.41,248.54,248.4,248.51,2490600006.0
2007-07-09 12:00:00,248.5,248.62,248.48,248.55,3323400006.0
2007-07-09 12:05:00,248.55,248.575,248.5,248.53,3422199996.0
2007-07-09 12:10:00,248.55,248.61,248.5,248.55,5877100006.0
2007-07-09 12:15:00,248.54,248.575,248.49,248.55,3634500004.0
2007-07-09 12:20:00,248.55,248.58,248.51,248.55,1465800001.0
2007-07-09 12:25:00,248.55,248.65,248.55,248.61,2626899986.0
2007-07-09 12:30:00,248.6,248.63,248.6,248.62,1482999998.0
2007-07-09 12:35:00,248.62,248.62,248.56,248.61,1945900003.0
2007-07-09 12:40:00,248.61,248.65,248.6,248.64,1286099993.0
2007-07-09 12:45:00,248.64,248.65,248.6,248.63,1190899996.0
2007-07-09 12:50:00,248.65,248.69,248.6,248.6,1733600000.0
2007-07-09 12:55:00,248.61,248.63,248.58,248.62,876899998.0
2007-07-09 13:00:00,248.62,248.63,248.58,248.59,1009100000.0
2007-07-09 13:05:00,248.59,248.62,248.57,248.6,1010599999.0
2007-07-09 13:10:00,248.6,248.66,248.59,248.63,1342899995.0
2007-07-09 13:15:00,248.63,248.64,248.54,248.57,1086500001.0
2007-07-09 13:20:00,248.57,248.57,248.525,248.545,1607600002.0
2007-07-09 13:25:00,248.55,248.62,248.54,248.61,1494200004.0
2007-07-09 13:30:00,248.61,248.62,248.575,248.59,1875699998.0
2007-07-09 13:35:00,248.59,248.63,248.58,248.58,998199999.0
2007-07-09 13:40:00,248.61,248.69,248.6,248.68,1770600006.0
2007-07-09 13:45:00,248.68,248.69,248.66,248.67,1398400001.0
2007-07-09 13:50:00,248.67,248.7,248.64,248.65,983900001.0
2007-07-09 13:55:00,248.65,248.66,248.615,248.63,1312500003.0
2007-07-09 14:00:00,248.625,248.65,248.61,248.63,703500000.0
2007-07-09 14:05:00,248.63,248.66,248.62,248.64,1733799997.0
2007-07-09 14:10:00,248.64,248.69,248.58,248.59,3204499999.0
2007-07-09 14:15:00,248.59,248.71,248.51,248.69,4527900000.0
2007-07-09 14:20:00,248.69,248.76,248.67,248.73,5435299998.0
2007-07-09 14:25:00,248.72,248.78,248.72,248.75,3768400007.0
2007-07-09 14:30:00,248.75,248.78,248.75,248.76,795500000.0
2007-07-09 14:35:00,248.76,248.77,248.75,248.77,1535299995.0
2007-07-09 14:40:00,248.77,248.78,248.71,248.73,1270700000.0
2007-07-09 14:45:00,248.73,248.77,248.7,248.7,1752900000.0
2007-07-09 14:50:00,248.7,248.72,248.63,248.67,1372200004.0
2007-07-09 14:55:00,248.67,248.68,248.6,248.65,1452299995.0
2007-07-09 15:00:00,248.65,248.65,248.6,248.62,1099400001.0
2007-07-09 15:05:00,248.62,248.62,248.555,248.56,2234100001.0
2007-07-09 15:10:00,248.57,248.59,248.51,248.51,1699100011.0
2007-07-09 15:15:00,248.51,248.51,248.37,248.41,3357700003.0
2007-07-09 15:20:00,248.42,248.45,248.36,248.38,3274899994.0
2007-07-09 15:25:00,248.38,248.41,248.36,248.37,1420800006.0
2007-07-09 15:30:00,248.37,248.46,248.35,248.45,3586100007.0
2007-07-09 15:35:00,248.44,248.53,248.41,248.5,2128699993.0
2007-07-09 15:40:00,248.5,248.52,248.49,248.52,1424099999.0
2007-07-09 15:45:00,248.52,248.58,248.485,248.55,2177300009.0
2007-07-09 15:50:00,248.57,248.65,248.53,248.64,2084299998.0
2007-07-09 15:55:00,248.64,248.67,248.575,248.65,2566699995.0
2007-07-09 16:00:00,248.64,248.65,248.59,248.61,597500000.0
2007-07-09 16:05:00,248.6,248.62,248.57,248.58,636899999.0
2007-07-09 16:10:00,248.58,248.61,248.56,248.57,3383499992.0
2007-07-09 16:15:00,248.57,248.62,248.57,248.58,1971599997.0
2007-07-09 16:20:00,248.58,248.65,248.53,248.55,3972000008.0
2007-07-09 16:25:00,248.55,248.58,248.51,248.55,2517899998.0
2007-07-09 16:30:00,248.545,248.59,248.49,248.55,1822100002.0
2007-07-09 16:35:00,248.55,248.55,248.42,248.42,2107800001.0
2007-07-09 16:40:00,248.42,248.42,248.29,248.35,2457999997.0
2007-07-09 16:45:00,248.35,248.43,248.32,248.39,3005000003.0
2007-07-09 16:50:00,248.39,248.43,248.37,248.43,1236600000.0
2007-07-09 16:55:00,248.44,248.45,248.36,248.38,2529600000.0
2007-07-09 17:00:00,248.38,248.53,248.35,248.52,3456600005.0
2007-07-09 17:05:00,248.52,248.545,248.485,248.485,1320800001.0
2007-07-09 17:10:00,248.49,248.53,248.47,248.5,1210399998.0
2007-07-09 17:15:00,248.5,248.53,248.45,248.47,891800000.0
2007-07-09 17:20:00,248.49,248.52,248.47,248.52,1857600007.0
2007-07-09 17:25:00,248.52,248.59,248.485,248.56,4016700001.0
2007-07-09 17:30:00,248.56,248.64,248.55,248.6,2093999998.0
2007-07-09 17:35:00,248.6,248.63,248.57,248.59,3709799993.0
2007-07-09 17:40:00,248.585,248.69,248.57,248.68,5067499996.0
2007-07-09 17:45:00,248.69,248.77,248.66,248.7,7298800009.0
2007-07-09 17:50:00,248.7,248.78,248.69,248.72,4660100007.0
2007-07-09 17:55:00,248.72,248.76,248.69,248.7,3341099995.0
2007-07-09 18:00:00,248.71,248.78,248.7,248.71,3419599998.0
2007-07-09 18:05:00,248.7,248.74,248.7,248.71,887099999.0
2007-07-09 18:10:00,248.71,248.72,248.64,248.68,1744599998.0
2007-07-09 18:15:00,248.68,248.7,248.66,248.69,1372400000.0
2007-07-09 18:20:00,248.69,248.71,248.64,248.64,1548800001.0
2007-07-09 18:25:00,248.64,248.66,248.617,248.653,2234299989.0
2007-07-09 18:30:00,248.66,248.68,248.59,248.61,3985600000.0
2007-07-09 18:35:00,248.62,248.66,248.59,248.63,1440599999.0
2007-07-09 18:40:00,248.64,248.65,248.59,248.63,1349400002.0
2007-07-09 18:45:00,248.63,248.65,248.6,248.64,1889199993.0
2007-07-09 18:50:00,248.65,248.65,248.59,248.62,2118499994.0
2007-07-09 18:55:00,248.62,248.63,248.59,248.6,1158499998.0
2007-07-09 19:00:00,248.61,248.63,248.59,248.63,930399999.0
2007-07-09 19:05:00,248.63,248.65,248.61,248.62,1016699994.0
2007-07-09 19:10:00,248.63,248.68,248.63,248.67,1202300008.0
2007-07-09 19:15:00,248.67,248.69,248.67,248.69,1088799997.0
2007-07-09 19:20:00,248.69,248.72,248.67,248.7,881300004.0
2007-07-09 19:25:00,248.71,248.72,248.61,248.63,1880300005.0
2007-07-09 19:30:00,248.64,248.68,248.61,248.63,2054799997.0
2007-07-09 19:35:00,248.63,248.63,248.62,248.62,413699999.0
2007-07-09 19:40:00,248.62,248.62,248.57,248.61,1290199999.0
2007-07-09 19:45:00,248.61,248.65,248.59,248.64,1516099994.0
2007-07-09 19:50:00,248.64,248.67,248.64,248.67,643000001.0
2007-07-09 19:55:00,248.67,248.67,248.65,248.66,653899998.0
2007-07-09 20:00:00,248.66,248.66,248.64,248.64,666799997.0
2007-07-09 20:05:00,248.64,248.64,248.575,248.62,320600000.0
2007-07-09 20:10:00,248.61,248.62,248.565,248.61,403099999.0
2007-07-09 20:15:00,248.61,248.62,248.58,248.6,149300000.0
2007-07-09 20:20:00,248.59,248.61,248.56,248.57,856900001.0
2007-07-09 20:25:00,248.58,248.61,248.56,248.58,650099994.0
2007-07-09 20:30:00,248.58,248.6,248.54,248.6,677300000.0
2007-07-09 20:35:00,248.59,248.65,248.58,248.59,495200000.0
2007-07-09 20:40:00,248.6,248.64,248.57,248.61,321400000.0
2007-07-09 20:45:00,248.61,248.63,248.57,248.62,524300000.0
2007-07-09 20:50:00,248.62,248.66,248.54,248.54,1230900009.0
2007-07-09 20:55:00,248.55,248.55,248.49,248.53,1055199998.0
2007-07-09 21:00:00,248.53,248.57,248.5,248.55,649900000.0
2007-07-09 21:05:00,248.55,248.55,248.51,248.51,326200000.0
2007-07-09 21:10:00,248.51,248.54,248.51,248.53,265400000.0
2007-07-09 21:15:00,248.53,248.54,248.51,248.54,167400000.0
2007-07-09 21:20:00,248.54,248.57,248.53,248.54,299800000.0
2007-07-09 21:25:00,248.54,248.6,248.53,248.59,559999998.0
2007-07-09 21:30:00,248.59,248.62,248.58,248.61,753599996.0
2007-07-09 21:35:00,248.6,248.63,248.59,248.61,514000003.0
2007-07-09 21:40:00,248.61,248.61,248.57,248.59,744600000.0
2007-07-09 21:45:00,248.59,248.61,248.58,248.59,1025100001.0
2007-07-09 21:50:00,248.59,248.59,248.56,248.57,346300000.0
2007-07-09 21:55:00,248.57,248.63,248.56,248.62,1092599991.0
2007-07-09 22:00:00,248.62,248.62,248.6,248.61,266700000.0
2007-07-09 22:05:00,248.62,248.63,248.6,248.62,356600000.0
2007-07-09 22:10:00,248.6,248.63,248.59,248.61,218300000.0
2007-07-09 22:15:00,248.61,248.61,248.58,248.58,411400000.0
2007-07-09 22:20:00,248.59,248.59,248.56,248.57,148000000.0
2007-07-09 22:25:00,248.58,248.63,248.57,248.61,681700000.0
2007-07-09 22:30:00,248.61,248.62,248.55,248.61,379500000.0
2007-07-09 22:35:00,248.61,248.61,248.54,248.54,530500000.0
2007-07-09 22:40:00,248.54,248.59,248.52,248.58,974400000.0
2007-07-09 22:45:00,248.57,248.62,248.57,248.6,549899996.0
2007-07-09 22:50:00,248.6,248.65,248.58,248.65,1251599998.0
2007-07-09 22:55:00,248.65,248.7,248.65,248.69,369000000.0
2007-07-09 23:00:00,248.69,248.7,248.61,248.63,241700000.0
2007-07-09 23:05:00,248.63,248.69,248.63,248.66,860500001.0
2007-07-09 23:10:00,248.67,248.67,248.57,248.62,689499997.0
2007-07-09 23:15:00,248.61,248.62,248.57,248.58,658700004.0
2007-07-09 23:20:00,248.58,248.64,248.58,248.59,432700001.0
2007-07-09 23:25:00,248.59,248.66,248.58,248.61,514300000.0
2007-07-09 23:30:00,248.62,248.63,248.56,248.59,731799999.0
2007-07-09 23:35:00,248.56,248.6,248.56,248.6,251600000.0
2007-07-09 23:40:00,248.59,248.63,248.575,248.6,683999999.0
2007-07-09 23:45:00,248.595,248.62,248.59,248.61,454899998.0
2007-07-09 23:50:00,248.61,248.63,248.6,248.62,756000001.0
2007-07-09 23:55:00,248.62,248.68,248.61,248.66,685600000.0
2007-07-10 00:00:00,248.67,248.72,248.63,248.63,976999997.0
2007-07-10 00:05:00,248.63,248.74,248.63,248.67,572500000.0
2007-07-10 00:10:00,248.68,248.68,248.64,248.68,256400000.0
2007-07-10 00:15:00,248.67,248.67,248.595,248.61,356700000.0
2007-07-10 00:20:00,248.62,248.62,248.59,248.59,176900000.0
2007-07-10 00:25:00,248.59,248.64,248.59,248.61,542400000.0
2007-07-10 00:30:00,248.61,248.68,248.6,248.68,485600001.0
2007-07-10 00:35:00,248.68,248.71,248.59,248.59,644499999.0
2007-07-10 00:40:00,248.59,248.65,248.56,248.62,713700000.0
2007-07-10 00:45:00,248.62,248.62,248.585,248.6,210000000.0
2007-07-10 00:50:00,248.6,248.62,248.59,248.59,325300000.0
2007-07-10 00:55:00,248.59,248.63,248.56,248.595,824999996.0
2007-07-10 01:00:00,248.6,248.7,248.515,248.54,1328100000.0
2007-07-10 01:05:00,248.54,248.57,248.48,248.5,1164200000.0
2007-07-10 01:10:00,248.51,248.54,248.47,248.53,405499999.0
2007-07-10 01:15:00,248.53,248.56,248.51,248.51,323000000.0
2007-07-10 01:20:00,248.51,248.55,248.47,248.54,755900000.0
2007-07-10 01:25:00,248.56,248.58,248.51,248.56,617699998.0
2007-07-10 01:30:00,248.56,248.61,248.55,248.6,1025900002.0
2007-07-10 01:35:00,248.605,248.64,248.605,248.62,417400000.0
2007-07-10 01:40:00,248.62,248.62,248.6,248.6,336700000.0
2007-07-10 01:45:00,248.6,248.62,248.57,248.58,871900004.0
2007-07-10 01:50:00,248.59,248.59,248.52,248.55,1423699996.0
2007-07-10 01:55:00,248.56,248.56,248.52,248.55,448899999.0
2007-07-10 02:00:00,248.54,248.56,248.41,248.49,2597099999.0
2007-07-10 02:05:00,248.5,248.53,248.49,248.49,1191300000.0
2007-07-10 02:10:00,248.49,248.55,248.48,248.55,1506200008.0
2007-07-10 02:15:00,248.56,248.56,248.51,248.53,543000003.0
2007-07-10 02:20:00,248.54,248.54,248.45,248.48,823700000.0
2007-07-10 02:25:00,248.48,248.48,248.435,248.44,761999999.0
2007-07-10 02:30:00,248.45,248.5,248.44,248.48,985000000.0
2007-07-10 02:35:00,248.49,248.52,248.45,248.47,1215000000.0
2007-07-10 02:40:00,248.47,248.49,248.36,248.38,1374499996.0
2007-07-10 02:45:00,248.4,248.41,248.355,248.38,821499999.0
2007-07-10 02:50:00,248.37,248.44,248.37,248.44,958200001.0
2007-07-10 02:55:00,248.44,248.47,248.365,248.4,2182300010.0
2007-07-10 03:00:00,248.39,248.45,248.39,248.44,885500001.0
2007-07-10 03:05:00,248.44,248.47,248.41,248.41,839400000.0
2007-07-10 03:10:00,248.41,248.42,248.38,248.4,740200000.0
2007-07-10 03:15:00,248.4,248.41,248.35,248.37,483600000.0
2007-07-10 03:20:00,248.37,248.37,248.235,248.26,1367399998.0
2007-07-10 03:25:00,248.26,248.33,248.24,248.29,2147800000.0
2007-07-10 03:30:00,248.28,248.365,248.27,248.335,1540149999.0
2007-07-10 03:35:00,248.34,248.43,248.34,248.375,1717500007.0
2007-07-10 03:40:00,248.38,248.48,248.38,248.45,1033299997.0
2007-07-10 03:45:00,248.45,248.46,248.44,248.46,910600000.0
2007-07-10 03:50:00,248.46,248.47,248.395,248.42,1187000000.0
2007-07-10 03:55:00,248.415,248.46,248.4,248.42,1428000000.0
2007-07-10 04:00:00,248.415,248.48,248.415,248.47,376399999.0
2007-07-10 04:05:00,248.47,248.49,248.42,248.44,1674000003.0
2007-07-10 04:10:00,248.44,248.45,248.39,248.39,1361799994.0
2007-07-10 04:15:00,248.39,248.41,248.37,248.39,1016200000.0
2007-07-10 04:20:00,248.39,248.39,248.36,248.375,1154400000.0
2007-07-10 04:25:00,248.38,248.4,248.33,248.38,759300001.0
2007-07-10 04:30:00,248.38,248.38,248.33,248.36,1363599996.0
2007-07-10 04:35:00,248.36,248.36,248.29,248.29,1656400003.0
2007-07-10 04:40:00,248.28,248.35,248.28,248.33,1705600000.0
2007-07-10 04:45:00,248.33,248.39,248.31,248.39,1059299999.0
2007-07-10 04:50:00,248.4,248.46,248.39,248.44,1093500001.0
2007-07-10 04:55:00,248.45,248.47,248.45,248.47,277700000.0
2007-07-10 05:00:00,248.47,248.49,248.44,248.48,790499999.0
2007-07-10 05:05:00,248.49,248.49,248.405,248.45,542500000.0
2007-07-10 05:10:00,248.46,248.47,248.46,248.47,329500002.0
2007-07-10 05:15:00,248.48,248.48,248.445,248.45,303500000.0
2007-07-10 05:20:00,248.46,248.49,248.361,248.47,643899996.0
2007-07-10 05:25:00,248.47,248.5,248.47,248.49,401900003.0
2007-07-10 05:30:00,248.49,248.51,248.47,248.49,927300005.0
2007-07-10 05:35:00,248.49,248.52,248.48,248.51,563699997.0
2007-07-10 05:40:00,248.51,248.53,248.5,248.51,1009400004.0
2007-07-10 05:45:00,248.51,248.515,248.49,248.49,380700000.0
2007-07-10 05:50:00,248.49,248.49,248.437,248.48,518700000.0
2007-07-10 05:55:00,248.485,248.49,248.43,248.44,1814600005.0
2007-07-10 06:00:00,248.435,248.445,248.38,248.39,1689000000.0
2007-07-10 06:05:00,248.39,248.45,248.38,248.43,1604899999.0
2007-07-10 06:10:00,248.42,248.45,248.39,248.39,1234900004.0
2007-07-10 06:15:00,248.39,248.43,248.39,248.42,904599999.0
2007-07-10 06:20:00,248.42,248.42,248.4,248.42,443600000.0
2007-07-10 06:25:00,248.42,248.44,248.38,248.41,1586600010.0
2007-07-10 06:30:00,248.41,248.41,248.39,248.39,493000000.0
2007-07-10 06:35:00,248.39,248.47,248.38,248.45,1867699996.0
2007-07-10 06:40:00,248.44,248.52,248.435,248.51,2209700002.0
2007-07-10 06:45:00,248.51,248.53,248.505,248.51,531600002.0
2007-07-10 06:50:00,248.51,248.55,248.51,248.52,248100000.0
2007-07-10 06:55:00,248.52,248.55,248.52,248.53,1152800000.0
2007-07-10 07:00:00,248.53,248.53,248.37,248.38,3475799998.0
2007-07-10 07:05:00,248.37,248.4,248.33,248.39,3156199996.0
2007-07-10 07:10:00,248.4,248.42,248.375,248.38,1934900001.0
2007-07-10 07:15:00,248.38,248.39,248.26,248.285,2039200010.0
2007-07-10 07:20:00,248.285,248.39,248.24,248.39,2190900003.0
2007-07-10 07:25:00,248.39,248.43,248.38,248.4,1568000010.0
2007-07-10 07:30:00,248.41,248.59,248.405,248.58,1925199997.0
2007-07-10 07:35:00,248.58,248.59,248.445,248.51,1705700003.0
2007-07-10 07:40:00,248.5,248.51,248.45,248.47,2062400007.0
2007-07-10 07:45:00,248.47,248.7,248.47,248.7,2521400001.0
2007-07-10 07:50:00,248.7,248.725,248.57,248.64,3967100011.0
2007-07-10 07:55:00,248.64,248.64,248.48,248.52,3768999988.0
2007-07-10 08:00:00,248.52,248.52,248.46,248.49,2662500002.0
2007-07-10 08:05:00,248.49,248.52,248.46,248.52,3022199995.0
2007-07-10 08:10:00,248.52,248.57,248.48,248.56,1350099996.0
2007-07-10 08:15:00,248.56,248.57,248.44,248.48,2084999996.0
2007-07-10 08:20:00,248.48,248.59,248.46,248.56,3432800000.0
2007-07-10 08:25:00,248.57,248.57,248.48,248.5,3552599997.0
2007-07-10 08:30:00,248.5,248.52,248.41,248.45,2878699996.0
2007-07-10 08:35:00,248.47,248.49,248.41,248.43,3583299994.0
2007-07-10 08:40:00,248.43,248.49,248.28,248.29,4648099998.0
2007-07-10 08:45:00,248.3,248.42,248.24,248.35,3181999995.0
2007-07-10 08:50:00,248.35,248.38,248.22,248.23,5230300017.0
2007-07-10 08:55:00,248.23,248.28,248.2,248.22,3515900001.0
2007-07-10 09:00:00,248.22,248.4,248.22,248.33,4056600000.0
2007-07-10 09:05:00,248.34,248.37,248.3,248.3,3780199996.0
2007-07-10 09:10:00,248.3,248.31,248.17,248.19,2212899999.0
2007-07-10 09:15:00,248.19,248.26,248.15,248.24,2245400001.0
2007-07-10 09:20:00,248.23,248.28,248.19,248.195,4527300013.0
2007-07-10 09:25:00,248.21,248.31,248.14,248.28,3343999993.0
2007-07-10 09:30:00,248.28,248.35,248.24,248.32,2076499997.0
2007-07-10 09:35:00,248.31,248.39,248.27,248.35,1846799997.0
2007-07-10 09:40:00,248.35,248.49,248.3,248.49,2718399992.0
2007-07-10 09:45:00,248.49,248.57,248.44,248.46,5938700003.0
2007-07-10 09:50:00,248.47,248.505,248.44,248.455,2680300004.0
2007-07-10 09:55:00,248.455,248.49,248.43,248.47,3003199996.0
2007-07-10 10:00:00,248.46,248.47,248.42,248.46,3659100001.0
2007-07-10 10:05:00,248.46,248.51,248.42,248.46,3736000002.0
2007-07-10 10:10:00,248.47,248.55,248.41,248.49,3894999997.0
2007-07-10 10:15:00,248.49,248.6,248.47,248.53,4307200001.0
2007-07-10 10:20:00,248.54,248.6,248.51,248.53,4928499996.0
2007-07-10 10:25:00,248.53,248.585,248.44,248.54,8318800007.0
2007-07-10 10:30:00,248.55,248.71,248.5,248.71,6330199997.0
2007-07-10 10:35:00,248.72,248.76,248.53,248.555,7411899997.0
2007-07-10 10:40:00,248.555,248.64,248.43,248.48,5948499993.0
2007-07-10 10:45:00,248.47,248.56,248.46,248.56,3595599997.0
2007-07-10 10:50:00,248.56,248.56,248.42,248.45,2986899999.0
2007-07-10 10:55:00,248.45,248.49,248.39,248.4,3402400006.0
2007-07-10 11:00:00,248.4,248.47,248.37,248.46,3282199996.0
2007-07-10 11:05:00,248.46,248.57,248.46,248.48,3484699999.0
2007-07-10 11:10:00,248.48,248.49,248.36,248.46,3774199988.0
2007-07-10 11:15:00,248.435,248.46,248.39,248.425,3807399994.0
2007-07-10 11:20:00,248.43,248.49,248.39,248.42,3854999987.0
2007-07-10 11:25:00,248.43,248.45,248.35,248.36,2281300003.0
2007-07-10 11:30:00,248.36,248.4,248.35,248.36,2605899991.0
2007-07-10 11:35:00,248.36,248.47,248.36,248.39,2705600004.0
2007-07-10 11:40:00,248.41,248.46,248.38,248.43,1645500007.0
2007-07-10 11:45:00,248.43,248.45,248.37,248.39,3065400001.0
2007-07-10 11:50:00,248.38,248.38,248.29,248.31,2343499996.0
2007-07-10 11:55:00,248.31,248.41,248.3,248.38,5189400001.0
2007-07-10 12:00:00,248.39,248.5,248.345,248.38,3573800000.0
2007-07-10 12:05:00,248.38,248.44,248.31,248.42,2403000004.0
2007-07-10 12:10:00,248.43,248.495,248.42,248.495,2390000004.0
2007-07-10 12:15:00,248.48,248.51,248.28,248.3,1761900000.0
2007-07-10 12:20:00,248.3,248.38,248.3,248.32,1819900008.0
2007-07-10 12:25:00,248.32,248.33,248.2,248.24,2947400004.0
2007-07-10 12:30:00,248.25,248.34,248.24,248.33,3011199993.0
2007-07-10 12:35:00,248.33,248.38,248.28,248.34,3860099997.0
2007-07-10 12:40:00,248.34,248.4,248.26,248.37,2736600000.0
2007-07-10 12:45:00,248.37,248.4,248.34,248.38,2687100003.0
2007-07-10 12:50:00,248.38,248.44,248.35,248.39,2184799995.0
2007-07-10 12:55:00,248.39,248.49,248.36,248.48,1669299997.0
2007-07-10 13:00:00,248.48,248.48,248.39,248.43,1210399996.0
2007-07-10 13:05:00,248.45,248.48,248.42,248.46,592500000.0
2007-07-10 13:10:00,248.46,248.46,248.415,248.415,1023800002.0
2007-07-10 13:15:00,248.42,248.44,248.39,248.4,1436700004.0
2007-07-10 13:20:00,248.41,248.43,248.38,248.405,1267700000.0
2007-07-10 13:25:00,248.42,248.43,248.35,248.38,2338300003.0
2007-07-10 13:30:00,248.38,248.39,248.315,248.38,1680000002.0
2007-07-10 13:35:00,248.38,248.41,248.325,248.35,1694700000.0
2007-07-10 13:40:00,248.35,248.36,248.145,248.29,3435200001.0
2007-07-10 13:45:00,248.28,248.33,248.15,248.15,4914299999.0
2007-07-10 13:50:00,248.15,248.3,248.14,248.29,2283999999.0
2007-07-10 13:55:00,248.29,248.31,248.24,248.25,1987499997.0
2007-07-10 14:00:00,248.25,248.25,248.14,248.18,2024600003.0
2007-07-10 14:05:00,248.18,248.19,247.99,248.0,2627200001.0
2007-07-10 14:10:00,248.0,248.0,247.78,247.78,5189600002.0
2007-07-10 14:15:00,247.78,247.82,247.49,247.65,7300500006.0
2007-07-10 14:20:00,247.65,247.73,247.59,247.65,7787099976.0
2007-07-10 14:25:00,247.65,247.79,247.61,247.76,4660799999.0
2007-07-10 14:30:00,247.76,247.89,247.74,247.88,5438799991.0
2007-07-10 14:35:00,247.88,247.91,247.83,247.83,4047200020.0
2007-07-10 14:40:00,247.83,247.9,247.82,247.86,3442600001.0
2007-07-10 14:45:00,247.86,247.92,247.76,247.78,7489400000.0
2007-07-10 14:50:00,247.77,247.78,247.7,247.74,4628800009.0
2007-07-10 14:55:00,247.73,247.74,247.37,247.45,6594099998.0
2007-07-10 15:00:00,247.45,247.5,247.385,247.47,6506100006.0
2007-07-10 15:05:00,247.475,247.595,247.465,247.56,6373699990.0
2007-07-10 15:10:00,247.555,247.6,247.39,247.39,8209599973.0
2007-07-10 15:15:00,247.39,247.57,247.36,247.46,9617675007.0
2007-07-10 15:20:00,247.45,247.45,247.2,247.28,9059600004.0
2007-07-10 15:25:00,247.3,247.31,247.1,247.23,8854500000.0
2007-07-10 15:30:00,247.22,247.35,247.22,247.32,7224100006.0
2007-07-10 15:35:00,247.3,247.35,247.2,247.31,8121199994.0
2007-07-10 15:40:00,247.31,247.32,247.12,247.125,6042500005.0
2007-07-10 15:45:00,247.13,247.18,247.08,247.13,9967500030.0
2007-07-10 15:50:00,247.12,247.46,247.06,247.4,9967500030.0
2007-07-10 15:55:00,247.4,247.51,247.32,247.32,10275199965.0
2007-07-10 16:00:00,247.32,247.4,247.23,247.32,6971499987.0
2007-07-10 16:05:00,247.32,247.38,247.28,247.34,7467100001.0
2007-07-10 16:10:00,247.36,247.46,247.31,247.41,6961599991.0
2007-07-10 16:15:00,247.405,247.46,247.34,247.38,7217499995.0
2007-07-10 16:20:00,247.39,247.44,247.34,247.39,7177699990.0
2007-07-10 16:25:00,247.37,247.41,247.34,247.385,6720500008.0
2007-07-10 16:30:00,247.385,247.46,247.24,247.32,7324512505.0
2007-07-10 16:35:00,247.32,247.5,247.28,247.36,7382900004.0
2007-07-10 16:40:00,247.41,247.42,247.28,247.35,8546499983.0
2007-07-10 16:45:00,247.35,247.41,246.9,247.08,7584300001.0
2007-07-10 16:50:00,247.08,247.2,247.0,247.15,9060900006.0
2007-07-10 16:55:00,247.16,247.25,247.03,247.03,10011400019.0
2007-07-10 17:00:00,247.03,247.23,247.03,247.16,6789300016.0
2007-07-10 17:05:00,247.17,247.27,247.1,247.22,5459499995.0
2007-07-10 17:10:00,247.24,247.39,247.19,247.355,6039200008.0
2007-07-10 17:15:00,247.355,247.51,247.34,247.42,7198500021.0
2007-07-10 17:20:00,247.43,247.45,247.31,247.33,6884099984.0
2007-07-10 17:25:00,247.33,247.4,247.29,247.33,5904100002.0
2007-07-10 17:30:00,247.33,247.38,247.31,247.34,5026099991.0
2007-07-10 17:35:00,247.34,247.47,247.325,247.47,6152399992.0
2007-07-10 17:40:00,247.46,247.52,247.41,247.49,4572399988.0
2007-07-10 17:45:00,247.49,247.53,247.44,247.5,3934899998.0
2007-07-10 17:50:00,247.5,247.5,247.35,247.38,5449800004.0
2007-07-10 17:55:00,247.37,247.47,247.34,247.39,4568699990.0
2007-07-10 18:00:00,247.39,247.42,247.32,247.36,5102799988.0
2007-07-10 18:05:00,247.34,247.39,247.32,247.38,3282399999.0
2007-07-10 18:10:00,247.4,247.42,247.3,247.31,4021799992.0
2007-07-10 18:15:00,247.32,247.39,247.31,247.34,4028299993.0
2007-07-10 18:20:00,247.34,247.45,247.33,247.4,3160800000.0
2007-07-10 18:25:00,247.4,247.41,247.35,247.35,2362699999.0
2007-07-10 18:30:00,247.35,247.41,247.34,247.39,1490900005.0
2007-07-10 18:35:00,247.38,247.4,247.335,247.355,2577199996.0
2007-07-10 18:40:00,247.36,247.4,247.32,247.37,3061699999.0
2007-07-10 18:45:00,247.37,247.43,247.35,247.38,2638899995.0
2007-07-10 18:50:00,247.38,247.43,247.36,247.39,3035599996.0
2007-07-10 18:55:00,247.39,247.45,247.36,247.38,4071700011.0
2007-07-10 19:00:00,247.38,247.44,247.29,247.34,5868400000.0
2007-07-10 19:05:00,247.37,247.45,247.28,247.43,4836477347.0
2007-07-10 19:10:00,247.43,247.46,247.39,247.42,1989300000.0
2007-07-10 19:15:00,247.42,247.44,247.3,247.34,4245399998.0
2007-07-10 19:20:00,247.33,247.38,247.27,247.35,4307399984.0
2007-07-10 19:25:00,247.35,247.38,247.33,247.35,1085300001.0
2007-07-10 19:30:00,247.35,247.41,247.33,247.4,1425599998.0
2007-07-10 19:35:00,247.4,247.46,247.39,247.43,3339700001.0
2007-07-10 19:40:00,247.43,247.49,247.41,247.47,1838699998.0
2007-07-10 19:45:00,247.47,247.47,247.26,247.26,4846100003.0
2007-07-10 19:50:00,247.26,247.36,247.25,247.35,3367600009.0
2007-07-10 19:55:00,247.35,247.41,247.3,247.35,3137300004.0
2007-07-10 20:00:00,247.35,247.41,247.29,247.31,5078600009.0
2007-07-10 20:05:00,247.31,247.41,247.3,247.38,2470000002.0
2007-07-10 20:10:00,247.38,247.49,247.36,247.4,2968700008.0
2007-07-10 20:15:00,247.38,247.53,247.38,247.51,4630200001.0
2007-07-10 20:20:00,247.51,247.53,247.35,247.42,2952300016.0
2007-07-10 20:25:00,247.42,247.44,247.39,247.43,1394800000.0
2007-07-10 20:30:00,247.43,247.47,247.36,247.45,2258799986.0
2007-07-10 20:35:00,247.45,247.46,247.4,247.42,3202799990.0
2007-07-10 20:40:00,247.42,247.43,247.35,247.39,1880999994.0
2007-07-10 20:45:00,247.39,247.44,247.3,247.35,3184500001.0
2007-07-10 20:50:00,247.35,247.38,247.28,247.36,3327900012.0
2007-07-10 20:55:00,247.36,247.37,247.235,247.29,3957399991.0
2007-07-10 21:00:00,247.28,247.31,247.22,247.22,2534500001.0
2007-07-10 21:05:00,247.21,247.26,247.17,247.19,3377399993.0
2007-07-10 21:10:00,247.19,247.24,247.11,247.18,1865800000.0
2007-07-10 21:15:00,247.16,247.24,247.16,247.2,2778299990.0
2007-07-10 21:20:00,247.21,247.36,247.18,247.35,800700006.0
2007-07-10 21:25:00,247.33,247.37,247.28,247.34,2884800016.0
2007-07-10 21:30:00,247.34,247.36,247.25,247.29,2189399999.0
2007-07-10 21:35:00,247.27,247.29,247.21,247.24,1936899998.0
2007-07-10 21:40:00,247.24,247.27,247.18,247.25,2498699999.0
2007-07-10 21:45:00,247.25,247.27,247.2,247.2,2596899999.0
2007-07-10 21:50:00,247.19,247.33,247.19,247.33,1361999998.0
2007-07-10 21:55:00,247.33,247.33,247.22,247.22,2512599996.0
2007-07-10 22:00:00,247.22,247.22,247.05,247.16,3156600003.0
2007-07-10 22:05:00,247.16,247.18,247.06,247.09,1799500001.0
2007-07-10 22:10:00,247.09,247.17,247.05,247.16,1911899994.0
2007-07-10 22:15:00,247.16,247.19,247.13,247.18,1145900006.0
2007-07-10 22:20:00,247.18,247.18,247.03,247.03,1678500001.0
2007-07-10 22:25:00,247.03,247.07,246.98,246.98,2250900000.0
2007-07-10 22:30:00,247.0,247.05,246.98,247.025,1177400000.0
2007-07-10 22:35:00,247.025,247.07,247.02,247.02,1371900003.0
2007-07-10 22:40:00,247.02,247.08,246.97,247.0,1813900007.0
2007-07-10 22:45:00,247.0,247.05,246.9,247.03,1836399999.0
2007-07-10 22:50:00,247.03,247.03,246.9,246.92,1368899998.0
2007-07-10 22:55:00,246.92,246.96,246.83,246.88,1521900001.0
2007-07-10 23:00:00,246.85,246.88,246.8,246.83,1288200000.0
2007-07-10 23:05:00,246.83,246.83,246.74,246.75,1903600010.0
2007-07-10 23:10:00,246.75,246.78,246.72,246.73,1160800000.0
2007-07-10 23:15:00,246.73,246.75,246.7,246.7,309100000.0
2007-07-10 23:20:00,246.7,246.71,246.66,246.68,898800000.0
2007-07-10 23:25:00,246.68,246.765,246.67,246.74,1899100006.0
2007-07-10 23:30:00,246.74,246.795,246.4,246.46,1735500007.0
2007-07-10 23:35:00,246.47,246.55,246.32,246.38,1787699999.0
2007-07-10 23:40:00,246.38,246.38,246.31,246.34,651100000.0
2007-07-10 23:45:00,246.34,246.36,245.9,246.09,2964200001.0
2007-07-10 23:50:00,246.1,246.155,245.87,246.02,3770699993.0
2007-07-10 23:55:00,246.02,246.125,245.87,246.09,2508500000.0
2007-07-11 00:00:00,246.09,246.1,245.77,245.78,2989937500.0
2007-07-11 00:05:00,245.78,245.83,245.54,245.55,2103800001.0
2007-07-11 00:10:00,245.55,245.55,245.3,245.31,2456058611.0
2007-07-11 00:15:00,245.31,245.32,245.16,245.23,2958600001.0
2007-07-11 00:20:00,245.23,245.34,245.06,245.33,2949399998.0
2007-07-11 00:25:00,245.34,245.55,245.28,245.54,4127800004.0
2007-07-11 00:30:00,245.54,245.9,245.51,245.89,2105099999.0
2007-07-11 00:35:00,245.89,246.12,245.84,246.11,2005299998.0
2007-07-11 00:40:00,246.11,246.2,246.06,246.17,2175700000.0
2007-07-11 00:45:00,246.16,246.19,246.11,246.17,972900000.0
2007-07-11 00:50:00,246.17,246.35,246.09,246.24,1163500000.0
2007-07-11 00:55:00,246.24,246.24,245.84,245.88,1823799999.0
2007-07-11 01:00:00,245.88,246.09,245.85,246.085,2478899995.0
2007-07-11 01:05:00,246.08,246.12,246.06,246.11,1154800001.0
2007-07-11 01:10:00,246.11,246.39,246.11,246.33,2696000005.0
2007-07-11 01:15:00,246.34,246.35,246.23,246.3,1691600000.0
2007-07-11 01:20:00,246.3,246.42,246.29,246.42,1756500001.0
2007-07-11 01:25:00,246.42,246.51,246.365,246.5,2533200002.0
2007-07-11 01:30:00,246.5,246.61,246.48,246.61,1825200001.0
2007-07-11 01:35:00,246.61,246.76,246.61,246.7,1999999998.0
2007-07-11 01:40:00,246.69,246.71,246.55,246.7,1902200007.0
2007-07-11 01:45:00,246.71,246.8,246.67,246.77,2557800002.0
2007-07-11 01:50:00,246.77,246.89,246.68,246.84,3264400001.0
2007-07-11 01:55:00,246.85,246.87,246.68,246.69,3080700007.0
2007-07-11 02:00:00,246.69,246.74,246.66,246.69,2489200001.0
2007-07-11 02:05:00,246.68,246.69,246.5,246.5,3083499991.0
2007-07-11 02:10:00,246.5,246.59,246.5,246.56,3753800007.0
2007-07-11 02:15:00,246.55,246.62,246.53,246.57,2185100005.0
2007-07-11 02:20:00,246.57,246.6,246.55,246.57,2111100005.0
2007-07-11 02:25:00,246.57,246.69,246.56,246.66,3679200002.0
2007-07-11 02:30:00,246.66,246.73,246.64,246.69,2217150004.0
2007-07-11 02:35:00,246.69,246.82,246.69,246.8,2769400000.0
2007-07-11 02:40:00,246.8,246.9,246.77,246.855,2680400004.0
2007-07-11 02:45:00,246.85,246.86,246.68,246.72,1826399998.0
2007-07-11 02:50:00,246.72,246.76,246.63,246.75,3879600000.0
2007-07-11 02:55:00,246.74,246.77,246.7,246.76,2549900005.0
2007-07-11 03:00:00,246.76,246.77,246.7,246.76,1969600003.0
2007-07-11 03:05:00,246.76,246.76,246.51,246.53,3572599999.0
2007-07-11 03:10:00,246.53,246.63,246.51,246.56,2399399994.0
2007-07-11 03:15:00,246.56,246.7,246.55,246.695,2883649996.0
2007-07-11 03:20:00,246.69,246.72,246.59,246.605,1604500000.0
2007-07-11 03:25:00,246.61,246.625,246.53,246.625,2001499997.0
2007-07-11 03:30:00,246.62,246.72,246.57,246.72,2177700008.0
2007-07-11 03:35:00,246.71,246.735,246.61,246.62,2929199998.0
2007-07-11 03:40:00,246.63,246.65,246.62,246.635,954050001.0
2007-07-11 03:45:00,246.635,246.67,246.62,246.62,1153600001.0
2007-07-11 03:50:00,246.62,246.64,246.55,246.57,2108400003.0
2007-07-11 03:55:00,246.57,246.58,246.46,246.47,3453099992.0
2007-07-11 04:00:00,246.47,246.53,246.46,246.5,2420799997.0
2007-07-11 04:05:00,246.5,246.54,246.47,246.48,1961200005.0
2007-07-11 04:10:00,246.48,246.52,246.44,246.47,1593700005.0
2007-07-11 04:15:00,246.47,246.49,246.415,246.49,1137499999.0
2007-07-11 04:20:00,246.49,246.61,246.49,246.59,1494100001.0
2007-07-11 04:25:00,246.6,246.62,246.575,246.575,1745000000.0
2007-07-11 04:30:00,246.575,246.6,246.54,246.57,2075500002.0
2007-07-11 04:35:00,246.56,246.57,246.42,246.43,1526400004.0
2007-07-11 04:40:00,246.43,246.45,246.37,246.39,1613200005.0
2007-07-11 04:45:00,246.38,246.44,246.36,246.41,818700001.0
2007-07-11 04:50:00,246.42,246.44,246.41,246.41,649200000.0
2007-07-11 04:55:00,246.41,246.53,246.41,246.51,1168399998.0
2007-07-11 05:00:00,246.52,246.52,246.39,246.42,1878800001.0
2007-07-11 05:05:00,246.42,246.46,246.41,246.44,1926600001.0
2007-07-11 05:10:00,246.46,246.48,246.44,246.45,1404099998.0
2007-07-11 05:15:00,246.46,246.47,246.395,246.43,1564900005.0
2007-07-11 05:20:00,246.43,246.45,246.37,246.42,1828099999.0
2007-07-11 05:25:00,246.43,246.53,246.39,246.52,3229999983.0
2007-07-11 05:30:00,246.52,246.6,246.475,246.505,2725300002.0
2007-07-11 05:35:00,246.52,246.52,246.43,246.445,1551200001.0
2007-07-11 05:40:00,246.44,246.48,246.41,246.44,965800000.0
2007-07-11 05:45:00,246.45,246.46,246.37,246.37,639200000.0
2007-07-11 05:50:00,246.37,246.4,246.36,246.39,1398700000.0
2007-07-11 05:55:00,246.39,246.395,246.36,246.375,1771099997.0
2007-07-11 06:00:00,246.375,246.41,246.36,246.38,619400002.0
2007-07-11 06:05:00,246.37,246.4,246.34,246.39,1575200000.0
2007-07-11 06:10:00,246.39,246.43,246.36,246.41,1278600004.0
2007-07-11 06:15:00,246.41,246.51,246.4,246.49,849500001.0
2007-07-11 06:20:00,246.49,246.53,246.49,246.53,296000000.0
2007-07-11 06:25:00,246.53,246.59,246.52,246.58,1315800007.0
2007-07-11 06:30:00,246.57,246.59,246.52,246.54,1751599998.0
2007-07-11 06:35:00,246.54,246.685,246.53,246.57,3505100005.0
2007-07-11 06:40:00,246.56,246.57,246.52,246.55,1273200000.0
2007-07-11 06:45:00,246.54,246.55,246.49,246.51,982899999.0
2007-07-11 06:50:00,246.52,246.52,246.45,246.51,1451399993.0
2007-07-11 06:55:00,246.51,246.51,246.445,246.47,1923800002.0
2007-07-11 07:00:00,246.47,246.47,246.37,246.41,2071600002.0
2007-07-11 07:05:00,246.42,246.44,246.38,246.41,799500000.0
2007-07-11 07:10:00,246.42,246.44,246.41,246.41,870100000.0
2007-07-11 07:15:00,246.43,246.43,246.245,246.3,2695200007.0
2007-07-11 07:20:00,246.3,246.3,246.14,246.15,3067600004.0
2007-07-11 07:25:00,246.16,246.16,245.92,245.97,2219699998.0
2007-07-11 07:30:00,245.97,246.01,245.86,245.97,2612299999.0
2007-07-11 07:35:00,245.97,245.99,245.72,245.86,4215600008.0
2007-07-11 07:40:00,245.86,245.97,245.64,245.65,3685199994.0
2007-07-11 07:45:00,245.65,245.71,245.54,245.575,3982399995.0
2007-07-11 07:50:00,245.575,245.62,245.48,245.57,3772699997.0
2007-07-11 07:55:00,245.57,245.69,245.455,245.69,4114900003.0
2007-07-11 08:00:00,245.69,246.09,245.69,245.96,5191000005.0
2007-07-11 08:05:00,245.96,246.04,245.88,246.0,3613300007.0
2007-07-11 08:10:00,245.99,246.08,245.84,246.06,2936200004.0
2007-07-11 08:15:00,246.06,246.08,245.62,245.69,4106900009.0
2007-07-11 08:20:00,245.69,245.94,245.69,245.81,3254799998.0
2007-07-11 08:25:00,245.81,245.83,245.71,245.81,4987500008.0
2007-07-11 08:30:00,245.81,245.86,245.7,245.75,5135500000.0
2007-07-11 08:35:00,245.75,245.835,245.74,245.815,3272799997.0
2007-07-11 08:40:00,245.815,245.95,245.78,245.935,4375900002.0
2007-07-11 08:45:00,245.935,245.95,245.82,245.93,5686899995.0
2007-07-11 08:50:00,245.92,245.95,245.83,245.85,3680299994.0
2007-07-11 08:55:00,245.85,245.93,245.84,245.93,5276300009.0
2007-07-11 09:00:00,245.93,246.02,245.88,245.97,3601512501.0
2007-07-11 09:05:00,245.95,245.97,245.83,245.87,3159000004.0
2007-07-11 09:10:00,245.87,246.06,245.87,245.95,6267200001.0
2007-07-11 09:15:00,245.97,246.04,245.63,245.66,4672299993.0
2007-07-11 09:20:00,245.67,245.96,245.67,245.93,3358099999.0
2007-07-11 09:25:00,245.92,245.99,245.9,245.96,2177699999.0
2007-07-11 09:30:00,245.95,245.99,245.85,245.85,6016199989.0
2007-07-11 09:35:00,245.84,246.08,245.84,246.04,3685500003.0
2007-07-11 09:40:00,246.04,246.06,245.9,245.94,5408987507.0
2007-07-11 09:45:00,245.94,246.02,245.91,245.98,4104699996.0
2007-07-11 09:50:00,245.99,246.06,245.94,246.03,3757599999.0
2007-07-11 09:55:00,246.03,246.13,246.0,246.09,3670000004.0
2007-07-11 10:00:00,246.09,246.17,246.045,246.14,2468900000.0
2007-07-11 10:05:00,246.14,246.17,246.09,246.11,2603500004.0
2007-07-11 10:10:00,246.11,246.18,246.06,246.17,2663299996.0
2007-07-11 10:15:00,246.18,246.52,246.14,246.49,2490724998.0
2007-07-11 10:20:00,246.49,246.56,246.26,246.335,6948899988.0
2007-07-11 10:25:00,246.33,246.38,246.27,246.3,3099599990.0
2007-07-11 10:30:00,246.3,246.31,246.19,246.26,3823499993.0
2007-07-11 10:35:00,246.27,246.3,246.21,246.275,4098300010.0
2007-07-11 10:40:00,246.275,246.425,246.27,246.41,3164624996.0
2007-07-11 10:45:00,246.41,246.43,246.28,246.32,4379800001.0
2007-07-11 10:50:00,246.32,246.38,246.29,246.34,4633099999.0
2007-07-11 10:55:00,246.34,246.55,246.33,246.45,7190000009.0
2007-07-11 11:00:00,246.46,246.61,246.44,246.57,6150199997.0
2007-07-11 11:05:00,246.57,246.63,246.47,246.54,2390699998.0
2007-07-11 11:10:00,246.52,246.62,246.52,246.57,1366499995.0
2007-07-11 11:15:00,246.56,246.74,246.52,246.67,2559299999.0
2007-07-11 11:20:00,246.66,246.79,246.615,246.72,2832612500.0
2007-07-11 11:25:00,246.72,246.83,246.69,246.79,3528400016.0
2007-07-11 11:30:00,246.79,246.895,246.77,246.78,4209099996.0
2007-07-11 11:35:00,246.77,246.84,246.75,246.82,3857199994.0
2007-07-11 11:40:00,246.83,246.85,246.72,246.755,3250900004.0
2007-07-11 11:45:00,246.755,246.99,246.72,246.96,7255899989.0
2007-07-11 11:50:00,246.97,246.97,246.87,246.89,5969000012.0
2007-07-11 11:55:00,246.89,246.91,246.85,246.9,4597800002.0
2007-07-11 12:00:00,246.89,247.15,246.89,247.11,5636862501.0
2007-07-11 12:05:00,247.12,247.21,247.08,247.13,5595400008.0
2007-07-11 12:10:00,247.14,247.15,247.08,247.085,2999599997.0
2007-07-11 12:15:00,247.085,247.12,247.01,247.1,2146450000.0
2007-07-11 12:20:00,247.1,247.285,247.09,247.19,2917387500.0
2007-07-11 12:25:00,247.19,247.23,247.14,247.2,3746600006.0
2007-07-11 12:30:00,247.205,247.23,247.13,247.21,4029899994.0
2007-07-11 12:35:00,247.21,247.23,247.09,247.125,5389599996.0
2007-07-11 12:40:00,247.12,247.15,247.02,247.115,6142400000.0
2007-07-11 12:45:00,247.13,247.21,247.11,247.18,4677999995.0
2007-07-11 12:50:00,247.18,247.19,247.05,247.15,3858499995.0
2007-07-11 12:55:00,247.16,247.23,247.12,247.18,4084800005.0
2007-07-11 13:00:00,247.18,247.21,246.98,246.99,5568899991.0
2007-07-11 13:05:00,246.99,247.09,246.95,246.99,4136899999.0
2007-07-11 13:10:00,246.99,247.0,246.73,246.865,4274300006.0
2007-07-11 13:15:00,246.865,246.96,246.78,246.84,6337900002.0
2007-07-11 13:20:00,246.85,246.9,246.81,246.88,2975199997.0
2007-07-11 13:25:00,246.88,246.97,246.86,246.95,6566499984.0
2007-07-11 13:30:00,246.93,246.985,246.89,246.91,8953299998.0
2007-07-11 13:35:00,246.9,246.91,246.79,246.88,7137499993.0
2007-07-11 13:40:00,246.84,247.01,246.83,247.0,6619699998.0
2007-07-11 13:45:00,247.0,247.0,246.92,246.98,4498200002.0
2007-07-11 13:50:00,247.0,247.18,246.95,247.085,6382599996.0
2007-07-11 13:55:00,247.085,247.12,247.0,247.08,3140899994.0
2007-07-11 14:00:00,247.1,247.11,247.025,247.08,2660399997.0
2007-07-11 14:05:00,247.08,247.28,247.02,247.28,3842600014.0
2007-07-11 14:10:00,247.28,247.32,247.19,247.285,6383025003.0
2007-07-11 14:15:00,247.28,247.325,247.2,247.23,4228900002.0
2007-07-11 14:20:00,247.24,247.24,247.14,247.17,5762199988.0
2007-07-11 14:25:00,247.17,247.245,247.15,247.24,5309399988.0
2007-07-11 14:30:00,247.235,247.34,247.14,247.32,5951075338.0
2007-07-11 14:35:00,247.3,247.58,247.29,247.5,5745600005.0
2007-07-11 14:40:00,247.5,247.57,247.44,247.46,5303087504.0
2007-07-11 14:45:00,247.46,247.6,247.44,247.59,3770337499.0
2007-07-11 14:50:00,247.59,247.63,247.545,247.6,3794462503.0
2007-07-11 14:55:00,247.61,247.95,247.59,247.94,3528037507.0
2007-07-11 15:00:00,247.94,248.05,247.88,247.92,6880487502.0
2007-07-11 15:05:00,247.92,247.98,247.77,247.82,3315500004.0
2007-07-11 15:10:00,247.8,247.84,247.66,247.67,2782687500.0
2007-07-11 15:15:00,247.67,247.77,247.64,247.64,6631075010.0
2007-07-11 15:20:00,247.64,247.69,247.56,247.69,4268700013.0
2007-07-11 15:25:00,247.69,247.7,247.61,247.65,5353000003.0
2007-07-11 15:30:00,247.64,247.93,247.64,247.93,7857462477.0
2007-07-11 15:35:00,247.96,248.13,247.92,247.93,5647324994.0
2007-07-11 15:40:00,247.93,247.94,247.76,247.87,6678399996.0
2007-07-11 15:45:00,247.87,248.05,247.84,247.97,6326200003.0
2007-07-11 15:50:00,247.98,247.99,247.7,247.705,6975600006.0
2007-07-11 15:55:00,247.71,247.83,247.69,247.77,7077700014.0
2007-07-11 16:00:00,247.79,247.95,247.71,247.95,8423499993.0
2007-07-11 16:05:00,247.95,247.98,247.86,247.95,6751000000.0
2007-07-11 16:10:00,247.95,248.04,247.885,247.96,8849799997.0
2007-07-11 16:15:00,247.97,248.2,247.96,248.15,5786799993.0
2007-07-11 16:20:00,248.16,248.18,248.05,248.065,6158400011.0
2007-07-11 16:25:00,248.065,248.07,247.985,248.03,4702300007.0
2007-07-11 16:30:00,248.03,248.16,248.03,248.05,3742199998.0
2007-07-11 16:35:00,248.05,248.15,248.03,248.12,4364699998.0
2007-07-11 16:40:00,248.12,248.15,248.08,248.15,3376399997.0
2007-07-11 16:45:00,248.15,248.16,247.92,247.95,3645399999.0
2007-07-11 16:50:00,247.96,248.09,247.74,247.88,5872799987.0
2007-07-11 16:55:00,247.88,247.95,247.78,247.82,6451099989.0
2007-07-11 17:00:00,247.83,248.11,247.8,248.07,6391899990.0
2007-07-11 17:05:00,248.07,248.11,247.98,247.99,5889600001.0
2007-07-11 17:10:00,247.99,248.33,247.98,248.23,8198900012.0
2007-07-11 17:15:00,248.225,248.33,248.13,248.17,8258099995.0
2007-07-11 17:20:00,248.17,248.47,248.17,248.38,8383200009.0
2007-07-11 17:25:00,248.37,248.4,248.29,248.3,7396600011.0
2007-07-11 17:30:00,248.31,248.38,248.29,248.31,5353300009.0
2007-07-11 17:35:00,248.31,248.51,248.3,248.43,7083500010.0
2007-07-11 17:40:00,248.43,248.44,248.3,248.33,7141100001.0
2007-07-11 17:45:00,248.33,248.39,248.22,248.23,5211200004.0
2007-07-11 17:50:00,248.25,248.35,248.16,248.21,7993000025.0
2007-07-11 17:55:00,248.21,248.23,248.115,248.15,4051500002.0
2007-07-11 18:00:00,248.15,248.26,248.13,248.17,5544999996.0
2007-07-11 18:05:00,248.16,248.25,248.14,248.18,2871000003.0
2007-07-11 18:10:00,248.18,248.27,248.12,248.15,3252500001.0
2007-07-11 18:15:00,248.15,248.23,248.06,248.13,3162299996.0
2007-07-11 18:20:00,248.12,248.21,248.11,248.17,3393399998.0
2007-07-11 18:25:00,248.17,248.29,248.11,248.16,4029899990.0
2007-07-11 18:30:00,248.16,248.2,248.12,248.13,2215600002.0
2007-07-11 18:35:00,248.13,248.27,248.12,248.26,1835099996.0
2007-07-11 18:40:00,248.25,248.26,248.18,248.18,981799999.0
2007-07-11 18:45:00,248.18,248.2,248.05,248.08,2126299995.0
2007-07-11 18:50:00,248.07,248.1,248.01,248.02,1443799998.0
2007-07-11 18:55:00,248.02,248.06,247.96,248.03,2232999992.0
2007-07-11 19:00:00,248.03,248.11,248.025,248.07,2790800001.0
2007-07-11 19:05:00,248.07,248.11,248.06,248.08,1270399998.0
2007-07-11 19:10:00,248.08,248.12,248.05,248.1,2615299995.0
2007-07-11 19:15:00,248.11,248.12,248.075,248.1,853800000.0
2007-07-11 19:20:00,248.1,248.13,248.06,248.1,1224600003.0
2007-07-11 19:25:00,248.1,248.13,248.09,248.12,448699997.0
2007-07-11 19:30:00,248.13,248.29,248.12,248.27,1946200000.0
2007-07-11 19:35:00,248.27,248.4,248.27,248.38,1547200000.0
2007-07-11 19:40:00,248.37,248.39,248.33,248.35,1147600002.0
2007-07-11 19:45:00,248.36,248.42,248.35,248.38,1489999996.0
2007-07-11 19:50:00,248.37,248.4,248.29,248.29,892099999.0
2007-07-11 19:55:00,248.29,248.35,248.2,248.21,1719400000.0
2007-07-11 20:00:00,248.21,248.31,248.14,248.2,2867100009.0
2007-07-11 20:05:00,248.2,248.24,248.07,248.13,1983500002.0
2007-07-11 20:10:00,248.13,248.19,248.12,248.17,2164800001.0
2007-07-11 20:15:00,248.17,248.21,248.15,248.18,1621999994.0
2007-07-11 20:20:00,248.19,248.27,248.18,248.22,1181800002.0
2007-07-11 20:25:00,248.22,248.27,248.15,248.25,1931299996.0
2007-07-11 20:30:00,248.25,248.27,248.18,248.19,1892699998.0
2007-07-11 20:35:00,248.19,248.23,248.17,248.18,2641200003.0
2007-07-11 20:40:00,248.18,248.23,248.18,248.2,3440300002.0
2007-07-11 20:45:00,248.2,248.27,248.19,248.27,1286300000.0
2007-07-11 20:50:00,248.27,248.28,248.17,248.18,3995600001.0
2007-07-11 20:55:00,248.18,248.2,248.12,248.13,2513400004.0
2007-07-11 21:00:00,248.13,248.175,248.11,248.13,1354799999.0
2007-07-11 21:05:00,248.13,248.35,248.13,248.34,2755300002.0
2007-07-11 21:10:00,248.34,248.4,248.32,248.4,1294199998.0
2007-07-11 21:15:00,248.4,248.45,248.32,248.45,1001800001.0
2007-07-11 21:20:00,248.45,248.48,248.39,248.48,1075100005.0
2007-07-11 21:25:00,248.48,248.53,248.47,248.47,2289199995.0
2007-07-11 21:30:00,248.47,248.59,248.47,248.52,2560799999.0
2007-07-11 21:35:00,248.54,248.59,248.4,248.5,2554199986.0
2007-07-11 21:40:00,248.5,248.57,248.495,248.54,2087299994.0
2007-07-11 21:45:00,248.53,248.54,248.39,248.44,895500000.0
2007-07-11 21:50:00,248.45,248.46,248.41,248.42,329000000.0
2007-07-11 21:55:00,248.42,248.53,248.4,248.53,1716300002.0
2007-07-11 22:00:00,248.53,248.675,248.48,248.575,4271700010.0
2007-07-11 22:05:00,248.57,248.89,248.56,248.86,3227400001.0
2007-07-11 22:10:00,248.89,248.95,248.74,248.79,2834000003.0
2007-07-11 22:15:00,248.79,248.81,248.73,248.79,2149100002.0
2007-07-11 22:20:00,248.79,248.89,248.77,248.87,2283400000.0
2007-07-11 22:25:00,248.86,248.89,248.78,248.81,891500000.0
2007-07-11 22:30:00,248.81,248.91,248.775,248.88,1412299999.0
2007-07-11 22:35:00,248.88,248.92,248.82,248.87,1867499998.0
2007-07-11 22:40:00,248.87,248.92,248.84,248.84,1096800008.0
2007-07-11 22:45:00,248.85,248.88,248.81,248.84,1023900000.0
2007-07-11 22:50:00,248.85,248.895,248.83,248.87,603300001.0
2007-07-11 22:55:00,248.87,248.95,248.84,248.9,927099998.0
2007-07-11 23:00:00,248.9,248.9,248.68,248.72,1203600000.0
2007-07-11 23:05:00,248.72,248.73,248.67,248.69,705800003.0
2007-07-11 23:10:00,248.72,248.74,248.555,248.59,1129300002.0
2007-07-11 23:15:00,248.565,248.73,248.555,248.675,747200000.0
2007-07-11 23:20:00,248.675,248.685,248.6,248.65,460000000.0
2007-07-11 23:25:00,248.64,248.645,248.61,248.64,263300000.0
2007-07-11 23:30:00,248.645,248.655,248.6,248.63,208000000.0
2007-07-11 23:35:00,248.63,248.63,248.51,248.52,287100000.0
2007-07-11 23:40:00,248.505,248.53,248.465,248.51,974699997.0
2007-07-11 23:45:00,248.51,248.68,248.51,248.62,1328899998.0
2007-07-11 23:50:00,248.63,248.65,248.62,248.63,368800000.0
2007-07-11 23:55:00,248.63,248.69,248.62,248.68,432000000.0
2007-07-12 00:00:00,248.67,248.68,248.56,248.63,877600000.0
2007-07-12 00:05:00,248.62,248.63,248.6,248.62,248300000.0
2007-07-12 00:10:00,248.62,248.65,248.62,248.64,431800001.0
2007-07-12 00:15:00,248.64,248.65,248.585,248.6,177200000.0
2007-07-12 00:20:00,248.6,248.66,248.595,248.64,410400000.0
2007-07-12 00:25:00,248.64,248.68,248.59,248.605,854999999.0
2007-07-12 00:30:00,248.605,248.61,248.52,248.54,485800000.0
2007-07-12 00:35:00,248.54,248.54,248.485,248.505,494200000.0
2007-07-12 00:40:00,248.5,248.51,248.385,248.44,766900000.0
2007-07-12 00:45:00,248.43,248.48,248.42,248.47,593200000.0
2007-07-12 00:50:00,248.47,248.5,248.41,248.44,808100000.0
2007-07-12 00:55:00,248.44,248.46,248.38,248.45,2036600004.0
2007-07-12 01:00:00,248.45,248.51,248.43,248.46,1697599999.0
2007-07-12 01:05:00,248.47,248.52,248.445,248.46,1335100000.0
2007-07-12 01:10:00,248.46,248.58,248.46,248.55,1206800001.0
2007-07-12 01:15:00,248.55,248.55,248.46,248.47,782500000.0
2007-07-12 01:20:00,248.47,248.47,248.4,248.42,1040400000.0
2007-07-12 01:25:00,248.42,248.47,248.38,248.4,1640999996.0
2007-07-12 01:30:00,248.4,248.4,248.37,248.37,610400000.0
2007-07-12 01:35:00,248.37,248.39,248.34,248.38,1028199999.0
2007-07-12 01:40:00,248.38,248.39,248.31,248.355,929100000.0
2007-07-12 01:45:00,248.36,248.38,248.31,248.33,660699998.0
2007-07-12 01:50:00,248.33,248.465,248.29,248.465,2239799997.0
2007-07-12 01:55:00,248.465,248.55,248.45,248.54,1709399997.0
2007-07-12 02:00:00,248.54,248.55,248.44,248.45,1936400000.0
2007-07-12 02:05:00,248.44,248.45,248.37,248.39,2375700007.0
2007-07-12 02:10:00,248.39,248.45,248.38,248.43,1194399998.0
2007-07-12 02:15:00,248.43,248.46,248.39,248.41,1426599996.0
2007-07-12 02:20:00,248.41,248.44,248.36,248.36,1615300001.0
2007-07-12 02:25:00,248.365,248.42,248.35,248.41,1885200000.0
2007-07-12 02:30:00,248.41,248.42,248.39,248.41,513200000.0
2007-07-12 02:35:00,248.41,248.42,248.34,248.37,925500000.0
2007-07-12 02:40:00,248.36,248.37,248.3,248.32,1928100006.0
2007-07-12 02:45:00,248.32,248.39,248.3,248.37,1371000002.0
2007-07-12 02:50:00,248.307,248.45,248.307,248.45,1336600000.0
2007-07-12 02:55:00,248.44,248.53,248.41,248.47,1994099999.0
2007-07-12 03:00:00,248.48,248.55,248.45,248.52,1296700004.0
2007-07-12 03:05:00,248.52,248.58,248.48,248.52,2211500004.0
2007-07-12 03:10:00,248.52,248.58,248.51,248.54,931399997.0
2007-07-12 03:15:00,248.54,248.54,248.455,248.48,1306896527.0
2007-07-12 03:20:00,248.48,248.53,248.48,248.49,678799997.0
2007-07-12 03:25:00,248.5,248.5,248.44,248.48,938700002.0
2007-07-12 03:30:00,248.48,248.53,248.44,248.47,1820999995.0
2007-07-12 03:35:00,248.47,248.51,248.455,248.49,1064300004.0
2007-07-12 03:40:00,248.48,248.48,248.41,248.42,1229799995.0
2007-07-12 03:45:00,248.43,248.45,248.42,248.45,427699999.0
2007-07-12 03:50:00,248.45,248.45,248.375,248.39,998999993.0
2007-07-12 03:55:00,248.39,248.39,248.34,248.39,1795199987.0
2007-07-12 04:00:00,248.39,248.39,248.28,248.31,1568499997.0
2007-07-12 04:05:00,248.31,248.32,248.22,248.24,1986399995.0
2007-07-12 04:10:00,248.24,248.27,248.15,248.16,981300000.0
2007-07-12 04:15:00,248.16,248.19,248.14,248.17,1021600000.0
2007-07-12 04:20:00,248.16,248.18,248.13,248.16,1425099999.0
2007-07-12 04:25:00,248.16,248.19,248.16,248.17,1375200003.0
2007-07-12 04:30:00,248.17,248.19,248.16,248.19,503500003.0
2007-07-12 04:35:00,248.19,248.21,248.18,248.2,1032700000.0
2007-07-12 04:40:00,248.2,248.26,248.2,248.26,1260200004.0
2007-07-12 04:45:00,248.25,248.38,248.25,248.34,1770300018.0
2007-07-12 04:50:00,248.34,248.38,248.34,248.38,858100007.0
2007-07-12 04:55:00,248.38,248.41,248.36,248.39,882600002.0
2007-07-12 05:00:00,248.38,248.47,248.38,248.43,1423699998.0
2007-07-12 05:05:00,248.44,248.52,248.435,248.5,1457299994.0
2007-07-12 05:10:00,248.5,248.5,248.47,248.49,844900000.0
2007-07-12 05:15:00,248.49,248.555,248.47,248.5,1319100004.0
2007-07-12 05:20:00,248.5,248.54,248.48,248.5,1281600005.0
2007-07-12 05:25:00,248.51,248.53,248.45,248.48,1095099998.0
2007-07-12 05:30:00,248.49,248.51,248.44,248.5,1546600007.0
2007-07-12 05:35:00,248.5,248.52,248.46,248.51,2568800006.0
2007-07-12 05:40:00,248.51,248.52,248.44,248.445,1872399998.0
2007-07-12 05:45:00,248.445,248.47,248.41,248.42,902600001.0
2007-07-12 05:50:00,248.41,248.44,248.36,248.44,1407000003.0
2007-07-12 05:55:00,248.44,248.78,248.44,248.69,5613399995.0
2007-07-12 06:00:00,248.69,248.77,248.56,248.6,2434499997.0
2007-07-12 06:05:00,248.6,248.77,248.6,248.63,5112100018.0
2007-07-12 06:10:00,248.63,248.64,248.41,248.44,2137499995.0
2007-07-12 06:15:00,248.42,248.47,248.39,248.43,1723100004.0
2007-07-12 06:20:00,248.44,248.58,248.43,248.52,2520900007.0
2007-07-12 06:25:00,248.53,248.59,248.52,248.55,1611200002.0
2007-07-12 06:30:00,248.55,248.57,248.42,248.42,1404600001.0
2007-07-12 06:35:00,248.42,248.44,248.345,248.37,1661599998.0
2007-07-12 06:40:00,248.39,248.43,248.37,248.41,862700000.0
2007-07-12 06:45:00,248.41,248.41,248.35,248.41,1281900001.0
2007-07-12 06:50:00,248.41,248.5,248.41,248.44,1221500001.0
2007-07-12 06:55:00,248.44,248.55,248.44,248.54,1221200000.0
2007-07-12 07:00:00,248.55,248.56,248.48,248.51,1758500003.0
2007-07-12 07:05:00,248.51,248.52,248.46,248.46,882200004.0
2007-07-12 07:10:00,248.46,248.53,248.46,248.53,632099999.0
2007-07-12 07:15:00,248.53,248.57,248.5,248.56,1317899997.0
2007-07-12 07:20:00,248.56,248.58,248.53,248.57,1147099995.0
2007-07-12 07:25:00,248.57,248.57,248.47,248.54,2458300003.0
2007-07-12 07:30:00,248.54,248.56,248.46,248.47,2952900000.0
2007-07-12 07:35:00,248.47,248.52,248.47,248.51,868300000.0
2007-07-12 07:40:00,248.51,248.55,248.49,248.52,1159499999.0
2007-07-12 07:45:00,248.52,248.56,248.46,248.53,1311200001.0
2007-07-12 07:50:00,248.53,248.585,248.49,248.5,2103200007.0
2007-07-12 07:55:00,248.5,248.5,248.45,248.45,1849000002.0
2007-07-12 08:00:00,248.45,248.48,248.315,248.35,4044000008.0
2007-07-12 08:05:00,248.34,248.39,248.29,248.33,1907600000.0
2007-07-12 08:10:00,248.33,248.33,248.205,248.3,3135000003.0
2007-07-12 08:15:00,248.31,248.36,248.25,248.29,2432500002.0
2007-07-12 08:20:00,248.29,248.33,248.26,248.3,1140800001.0
2007-07-12 08:25:00,248.3,248.41,248.29,248.4,2267599999.0
2007-07-12 08:30:00,248.4,248.43,248.3,248.3,1962400003.0
2007-07-12 08:35:00,248.3,248.355,248.2,248.2,4258600000.0
2007-07-12 08:40:00,248.2,248.31,248.2,248.265,4154400003.0
2007-07-12 08:45:00,248.265,248.31,248.23,248.26,3520500007.0
2007-07-12 08:50:00,248.26,248.3,248.21,248.24,4577199986.0
2007-07-12 08:55:00,248.25,248.26,248.155,248.23,5066300002.0
2007-07-12 09:00:00,248.24,248.24,247.73,247.79,7925600000.0
2007-07-12 09:05:00,247.78,247.89,247.77,247.85,6023799997.0
2007-07-12 09:10:00,247.85,247.87,247.72,247.75,6307100007.0
2007-07-12 09:15:00,247.75,247.82,247.69,247.76,4720899999.0
2007-07-12 09:20:00,247.76,247.92,247.73,247.83,4932600005.0
2007-07-12 09:25:00,247.83,247.96,247.8,247.9,4021399998.0
2007-07-12 09:30:00,247.9,247.99,247.78,247.96,5153599998.0
2007-07-12 09:35:00,247.96,248.2,247.94,248.2,6093600007.0
2007-07-12 09:40:00,248.19,248.38,248.17,248.38,6037000012.0
2007-07-12 09:45:00,248.38,248.4,248.27,248.32,3677600001.0
2007-07-12 09:50:00,248.3,248.46,248.3,248.35,3304300003.0
2007-07-12 09:55:00,248.32,248.45,248.25,248.41,4663400006.0
2007-07-12 10:00:00,248.42,248.43,248.2,248.22,7106200001.0
2007-07-12 10:05:00,248.22,248.22,248.07,248.16,8970600012.0
2007-07-12 10:10:00,248.16,248.22,248.12,248.18,4249300002.0
2007-07-12 10:15:00,248.18,248.26,248.16,248.24,3097700004.0
2007-07-12 10:20:00,248.24,248.24,248.155,248.155,3685999990.0
2007-07-12 10:25:00,248.16,248.27,248.15,248.26,4060399996.0
2007-07-12 10:30:00,248.26,248.31,248.2,248.3,4432900013.0
2007-07-12 10:35:00,248.3,248.36,248.24,248.35,5274900011.0
2007-07-12 10:40:00,248.35,248.36,248.28,248.325,5570399990.0
2007-07-12 10:45:00,248.32,248.35,248.27,248.31,3205999995.0
2007-07-12 10:50:00,248.29,248.3,248.19,248.255,7303400021.0
2007-07-12 10:55:00,248.255,248.32,248.17,248.2,6280300008.0
2007-07-12 11:00:00,248.2,248.23,248.13,248.2,2902399992.0
2007-07-12 11:05:00,248.2,248.25,248.12,248.16,4919699993.0
2007-07-12 11:10:00,248.16,248.31,248.135,248.3,4991300000.0
2007-07-12 11:15:00,248.3,248.315,248.19,248.23,4704600004.0
2007-07-12 11:20:00,248.23,248.29,248.19,248.27,4009099988.0
2007-07-12 11:25:00,248.27,248.32,248.23,248.23,1315199995.0
2007-07-12 11:30:00,248.235,248.31,248.15,248.28,2581800004.0
2007-07-12 11:35:00,248.28,248.44,248.215,248.39,4703300001.0
2007-07-12 11:40:00,248.39,248.46,248.35,248.405,5669900003.0
2007-07-12 11:45:00,248.4,248.47,248.31,248.32,3870199998.0
2007-07-12 11:50:00,248.31,248.33,248.23,248.27,2693900001.0
2007-07-12 11:55:00,248.27,248.3,248.23,248.24,3451100006.0
2007-07-12 12:00:00,248.25,248.27,248.18,248.21,1632100000.0
2007-07-12 12:05:00,248.21,248.21,248.17,248.185,2733600000.0
2007-07-12 12:10:00,248.18,248.23,248.11,248.205,5986799998.0
2007-07-12 12:15:00,248.205,248.27,248.165,248.21,5151600013.0
2007-07-12 12:20:00,248.21,248.25,248.19,248.21,2471500004.0
2007-07-12 12:25:00,248.21,248.21,248.16,248.21,2980599999.0
2007-07-12 12:30:00,248.21,248.28,248.2,248.225,2173600006.0
2007-07-12 12:35:00,248.22,248.26,248.2,248.22,2118699994.0
2007-07-12 12:40:00,248.23,248.25,248.16,248.2,1423899990.0
2007-07-12 12:45:00,248.21,248.245,248.16,248.18,1484299995.0
2007-07-12 12:50:00,248.18,248.23,248.18,248.19,3134699996.0
2007-07-12 12:55:00,248.18,248.28,248.16,248.28,4931200011.0
2007-07-12 13:00:00,248.28,248.3,248.14,248.26,5264899991.0
2007-07-12 13:05:00,248.26,248.285,248.2,248.22,4906699997.0
2007-07-12 13:10:00,248.22,248.29,248.19,248.23,5083799989.0
2007-07-12 13:15:00,248.23,248.28,248.21,248.28,5541300005.0
2007-07-12 13:20:00,248.28,248.3,248.22,248.24,3794299994.0
2007-07-12 13:25:00,248.24,248.26,248.15,248.15,3202800004.0
2007-07-12 13:30:00,248.15,248.225,248.14,248.19,3941999998.0
2007-07-12 13:35:00,248.185,248.21,248.12,248.15,2723199991.0
2007-07-12 13:40:00,248.15,248.27,248.14,248.24,2298399998.0
2007-07-12 13:45:00,248.24,248.3,248.22,248.29,4389399982.0
2007-07-12 13:50:00,248.29,248.33,248.24,248.28,3434899995.0
2007-07-12 13:55:00,248.3,248.33,248.29,248.31,2514500002.0
2007-07-12 14:00:00,248.31,248.32,248.14,248.17,2283899996.0
2007-07-12 14:05:00,248.16,248.22,248.12,248.18,2939099997.0
2007-07-12 14:10:00,248.19,248.25,248.17,248.235,1459900001.0
2007-07-12 14:15:00,248.235,248.24,248.18,248.23,1933300002.0
2007-07-12 14:20:00,248.22,248.29,248.18,248.265,4311599991.0
2007-07-12 14:25:00,248.26,248.34,248.23,248.25,2776200001.0
2007-07-12 14:30:00,248.25,248.5,248.23,248.49,5437500003.0
2007-07-12 14:35:00,248.48,248.6,248.41,248.43,5390800001.0
2007-07-12 14:40:00,248.43,248.47,248.38,248.43,7681500018.0
2007-07-12 14:45:00,248.43,248.47,248.365,248.41,4624600009.0
2007-07-12 14:50:00,248.41,248.43,248.25,248.34,5350300001.0
2007-07-12 14:55:00,248.33,248.45,248.33,248.405,5397700005.0
2007-07-12 15:00:00,248.405,248.49,248.36,248.475,6697500003.0
2007-07-12 15:05:00,248.475,248.48,248.35,248.38,3062200000.0
2007-07-12 15:10:00,248.38,248.45,248.35,248.38,5317599996.0
2007-07-12 15:15:00,248.39,248.4,248.31,248.32,4677499998.0
2007-07-12 15:20:00,248.33,248.42,248.31,248.41,6668300000.0
2007-07-12 15:25:00,248.42,248.49,248.38,248.44,5607400018.0
2007-07-12 15:30:00,248.44,248.56,248.43,248.51,3069300001.0
2007-07-12 15:35:00,248.51,248.52,248.425,248.43,4009299991.0
2007-07-12 15:40:00,248.43,248.49,248.31,248.33,6315200003.0
2007-07-12 15:45:00,248.31,248.37,248.26,248.33,7072199998.0
2007-07-12 15:50:00,248.33,248.35,248.25,248.34,4986300009.0
2007-07-12 15:55:00,248.37,248.39,248.29,248.35,6444500013.0
2007-07-12 16:00:00,248.32,248.48,248.285,248.29,7395700007.0
2007-07-12 16:05:00,248.31,248.35,248.26,248.3,5074099983.0
2007-07-12 16:10:00,248.3,248.42,248.28,248.42,5027599999.0
2007-07-12 16:15:00,248.42,248.42,248.35,248.37,2341500007.0
2007-07-12 16:20:00,248.38,248.38,248.26,248.34,4087100008.0
2007-07-12 16:25:00,248.345,248.345,248.26,248.29,6080900002.0
2007-07-12 16:30:00,248.29,248.41,248.27,248.4,4654199999.0
2007-07-12 16:35:00,248.4,248.49,248.3,248.31,6330599999.0
2007-07-12 16:40:00,248.31,248.33,248.22,248.29,6315399999.0
2007-07-12 16:45:00,248.285,248.355,248.25,248.35,6089600003.0
2007-07-12 16:50:00,248.35,248.41,248.3,248.39,6363400013.0
2007-07-12 16:55:00,248.39,248.43,248.3,248.4,6407300004.0
2007-07-12 17:00:00,248.42,248.46,248.3,248.3,3401100003.0
2007-07-12 17:05:00,248.305,248.38,248.305,248.36,3204100002.0
2007-07-12 17:10:00,248.37,248.37,248.31,248.37,3486899989.0
2007-07-12 17:15:00,248.37,248.45,248.34,248.42,4897000003.0
2007-07-12 17:20:00,248.415,248.45,248.37,248.44,5567000000.0
2007-07-12 17:25:00,248.44,248.46,248.375,248.46,4147899998.0
2007-07-12 17:30:00,248.46,248.66,248.43,248.63,6289300004.0
2007-07-12 17:35:00,248.64,248.67,248.49,248.53,7383500004.0
2007-07-12 17:40:00,248.53,248.67,248.5,248.63,7206900016.0
2007-07-12 17:45:00,248.64,248.645,248.55,248.61,5980799999.0
2007-07-12 17:50:00,248.61,248.64,248.55,248.59,6142100002.0
2007-07-12 17:55:00,248.59,248.64,248.49,248.51,3095400000.0
2007-07-12 18:00:00,248.53,248.61,248.51,248.51,2475100001.0
2007-07-12 18:05:00,248.51,248.53,248.4,248.45,2047299999.0
2007-07-12 18:10:00,248.45,248.59,248.45,248.58,1955299999.0
2007-07-12 18:15:00,248.58,248.66,248.57,248.64,3222199998.0
2007-07-12 18:20:00,248.64,248.71,248.57,248.64,3367200005.0
2007-07-12 18:25:00,248.64,248.74,248.61,248.69,3673299991.0
2007-07-12 18:30:00,248.69,248.76,248.66,248.73,2965500004.0
2007-07-12 18:35:00,248.73,248.77,248.65,248.67,4374100000.0
2007-07-12 18:40:00,248.67,248.68,248.56,248.62,4364500013.0
2007-07-12 18:45:00,248.62,248.64,248.53,248.57,2417099993.0
2007-07-12 18:50:00,248.57,248.7,248.54,248.67,3399500003.0
2007-07-12 18:55:00,248.68,248.72,248.63,248.65,2497000006.0
2007-07-12 19:00:00,248.65,248.71,248.62,248.64,2268800010.0
2007-07-12 19:05:00,248.65,248.67,248.54,248.56,2420899996.0
2007-07-12 19:10:00,248.55,248.62,248.55,248.59,1095499996.0
2007-07-12 19:15:00,248.6,248.68,248.58,248.64,2632300002.0
2007-07-12 19:20:00,248.63,248.66,248.6,248.65,1050599997.0
2007-07-12 19:25:00,248.64,248.65,248.57,248.6,430100001.0
2007-07-12 19:30:00,248.6,248.61,248.54,248.6,551499999.0
2007-07-12 19:35:00,248.6,248.62,248.59,248.61,987400004.0
2007-07-12 19:40:00,248.61,248.67,248.61,248.65,2174800003.0
2007-07-12 19:45:00,248.65,248.67,248.6,248.62,767100000.0
2007-07-12 19:50:00,248.62,248.68,248.62,248.65,944699997.0
2007-07-12 19:55:00,248.65,248.66,248.6,248.61,1500200002.0
2007-07-12 20:00:00,248.62,248.64,248.6,248.61,971600001.0
2007-07-12 20:05:00,248.61,248.62,248.54,248.58,945399999.0
2007-07-12 20:10:00,248.58,248.65,248.56,248.57,1432099998.0
2007-07-12 20:15:00,248.57,248.59,248.527,248.57,1659200004.0
2007-07-12 20:20:00,248.57,248.61,248.54,248.6,2442100000.0
2007-07-12 20:25:00,248.6,248.62,248.58,248.59,1239000000.0
2007-07-12 20:30:00,248.59,248.6,248.56,248.57,918200001.0
2007-07-12 20:35:00,248.57,248.58,248.51,248.58,2227100005.0
2007-07-12 20:40:00,248.58,248.63,248.57,248.62,2108800008.0
2007-07-12 20:45:00,248.62,248.63,248.55,248.57,3457399987.0
2007-07-12 20:50:00,248.57,248.63,248.53,248.57,2683600012.0
2007-07-12 20:55:00,248.57,248.61,248.49,248.49,4063799996.0
2007-07-12 21:00:00,248.49,248.57,248.49,248.52,3079000002.0
2007-07-12 21:05:00,248.52,248.57,248.5,248.54,2318400002.0
2007-07-12 21:10:00,248.54,248.63,248.51,248.54,2798799999.0
2007-07-12 21:15:00,248.55,248.65,248.54,248.57,2154000003.0
2007-07-12 21:20:00,248.57,248.63,248.56,248.58,1964899999.0
2007-07-12 21:25:00,248.59,248.59,248.53,248.56,1702700003.0
2007-07-12 21:30:00,248.56,248.61,248.54,248.59,3036000009.0
2007-07-12 21:35:00,248.59,248.64,248.57,248.64,1913400003.0
2007-07-12 21:40:00,248.64,248.68,248.64,248.64,645300000.0
2007-07-12 21:45:00,248.66,248.66,248.57,248.62,1574799988.0
2007-07-12 21:50:00,248.63,248.63,248.58,248.6,822599999.0
2007-07-12 21:55:00,248.6,248.625,248.57,248.58,1341399996.0
2007-07-12 22:00:00,248.58,248.63,248.58,248.59,1100000000.0
2007-07-12 22:05:00,248.59,248.6,248.57,248.6,570100000.0
2007-07-12 22:10:00,248.6,248.61,248.57,248.58,555500000.0
2007-07-12 22:15:00,248.58,248.59,248.53,248.555,475199999.0
2007-07-12 22:20:00,248.56,248.6,248.51,248.53,1861900001.0
2007-07-12 22:25:00,248.53,248.55,248.51,248.52,669200011.0
2007-07-12 22:30:00,248.53,248.54,248.45,248.51,985100004.0
2007-07-12 22:35:00,248.51,248.55,248.48,248.52,794700000.0
2007-07-12 22:40:00,248.52,248.54,248.47,248.49,1013600000.0
2007-07-12 22:45:00,248.48,248.5,248.375,248.46,1118199998.0
2007-07-12 22:50:00,248.46,248.54,248.38,248.49,1512100003.0
2007-07-12 22:55:00,248.49,248.55,248.49,248.52,529500000.0
2007-07-12 23:00:00,248.52,248.53,248.47,248.53,338200000.0
2007-07-12 23:05:00,248.53,248.56,248.47,248.47,682500001.0
2007-07-12 23:10:00,248.48,248.49,248.43,248.44,543300000.0
2007-07-12 23:15:00,248.44,248.47,248.41,248.41,723100003.0
2007-07-12 23:20:00,248.41,248.44,248.405,248.43,290700000.0
2007-07-12 23:25:00,248.43,248.45,248.4,248.42,279700000.0
2007-07-12 23:30:00,248.42,248.44,248.4,248.42,332700000.0
2007-07-12 23:35:00,248.42,248.5,248.4,248.44,611900000.0
2007-07-12 23:40:00,248.44,248.45,248.38,248.38,1097400008.0
2007-07-12 23:45:00,248.385,248.42,248.32,248.37,1036999996.0
2007-07-12 23:50:00,248.37,248.37,248.3,248.37,1041099999.0
2007-07-12 23:55:00,248.36,248.46,248.34,248.41,911500001.0
2007-07-13 00:00:00,248.41,248.43,248.34,248.35,739900000.0
2007-07-13 00:05:00,248.35,248.35,248.3,248.32,482399999.0
2007-07-13 00:10:00,248.33,248.335,248.295,248.31,400400000.0
2007-07-13 00:15:00,248.31,248.45,248.31,248.36,856499998.0
2007-07-13 00:20:00,248.36,248.41,248.35,248.375,673000001.0
2007-07-13 00:25:00,248.38,248.4,248.34,248.35,553100001.0
2007-07-13 00:30:00,248.35,248.38,248.35,248.36,89600000.0
2007-07-13 00:35:00,248.36,248.46,248.35,248.46,603600000.0
2007-07-13 00:40:00,248.46,248.49,248.45,248.47,434600000.0
2007-07-13 00:45:00,248.47,248.48,248.34,248.395,1698500000.0
2007-07-13 00:50:00,248.39,248.42,248.365,248.38,275700000.0
2007-07-13 00:55:00,248.38,248.44,248.34,248.34,705900000.0
2007-07-13 01:00:00,248.34,248.36,248.315,248.33,756700000.0
2007-07-13 01:05:00,248.34,248.36,248.31,248.35,621200000.0
2007-07-13 01:10:00,248.35,248.42,248.34,248.42,782400001.0
2007-07-13 01:15:00,248.42,248.45,248.37,248.37,890900000.0
2007-07-13 01:20:00,248.37,248.39,248.35,248.36,308600000.0
2007-07-13 01:25:00,248.37,248.405,248.35,248.36,716900000.0
2007-07-13 01:30:00,248.36,248.42,248.36,248.395,574700000.0
2007-07-13 01:35:00,248.4,248.4,248.29,248.31,1412800000.0
2007-07-13 01:40:00,248.32,248.36,248.32,248.34,473000001.0
2007-07-13 01:45:00,248.33,248.4,248.33,248.365,1076700000.0
2007-07-13 01:50:00,248.38,248.39,248.35,248.38,1023500001.0
2007-07-13 01:55:00,248.375,248.375,248.305,248.34,2073399993.0
2007-07-13 02:00:00,248.33,248.46,248.325,248.46,453925002.0
2007-07-13 02:05:00,248.46,248.63,248.44,248.63,2470937502.0
2007-07-13 02:10:00,248.62,248.72,248.51,248.58,5062699995.0
2007-07-13 02:15:00,248.58,248.66,248.57,248.6,2718900000.0
2007-07-13 02:20:00,248.59,248.6,248.52,248.53,1598800007.0
2007-07-13 02:25:00,248.53,248.61,248.52,248.58,2184799996.0
2007-07-13 02:30:00,248.59,248.59,248.48,248.55,3103100012.0
2007-07-13 02:35:00,248.55,248.58,248.53,248.55,1789500001.0
2007-07-13 02:40:00,248.55,248.64,248.52,248.63,1872725002.0
2007-07-13 02:45:00,248.63,248.69,248.6,248.64,1519900002.0
2007-07-13 02:50:00,248.64,248.73,248.64,248.69,2823800005.0
2007-07-13 02:55:00,248.7,248.72,248.56,248.66,2843799993.0
2007-07-13 03:00:00,248.66,248.67,248.465,248.5,1516800000.0
2007-07-13 03:05:00,248.5,248.56,248.44,248.52,1822712505.0
2007-07-13 03:10:00,248.52,248.61,248.52,248.54,765724999.0
2007-07-13 03:15:00,248.54,248.57,248.51,248.54,286200000.0
2007-07-13 03:20:00,248.54,248.56,248.45,248.48,1591524997.0
2007-07-13 03:25:00,248.48,248.5,248.4,248.455,1162300001.0
2007-07-13 03:30:00,248.455,248.49,248.42,248.48,711000000.0
2007-07-13 03:35:00,248.48,248.49,248.42,248.45,1921999995.0
2007-07-13 03:40:00,248.46,248.5,248.42,248.5,811800001.0
2007-07-13 03:45:00,248.48,248.5,248.425,248.46,591900000.0
2007-07-13 03:50:00,248.46,248.47,248.43,248.46,393200000.0
2007-07-13 03:55:00,248.46,248.46,248.4,248.42,1389600002.0
2007-07-13 04:00:00,248.42,248.43,248.34,248.4,839200000.0
2007-07-13 04:05:00,248.4,248.46,248.38,248.45,1622999995.0
2007-07-13 04:10:00,248.45,248.49,248.42,248.45,958099997.0
2007-07-13 04:15:00,248.445,248.49,248.44,248.48,1413499993.0
2007-07-13 04:20:00,248.48,248.51,248.46,248.51,722900001.0
2007-07-13 04:25:00,248.51,248.52,248.465,248.5,847600003.0
2007-07-13 04:30:00,248.5,248.53,248.5,248.53,156800000.0
2007-07-13 04:35:00,248.53,248.55,248.5,248.53,1368499999.0
2007-07-13 04:40:00,248.55,248.55,248.48,248.5,1208300000.0
2007-07-13 04:45:00,248.51,248.53,248.47,248.49,780299998.0
2007-07-13 04:50:00,248.49,248.49,248.46,248.48,1299400005.0
2007-07-13 04:55:00,248.48,248.53,248.48,248.5,675100001.0
2007-07-13 05:00:00,248.5,248.56,248.5,248.52,1998899988.0
2007-07-13 05:05:00,248.51,248.58,248.51,248.58,1314499992.0
2007-07-13 05:10:00,248.58,248.61,248.565,248.59,1291599998.0
2007-07-13 05:15:00,248.59,248.6,248.56,248.59,353600001.0
2007-07-13 05:20:00,248.58,248.64,248.58,248.62,1034299999.0
2007-07-13 05:25:00,248.63,248.63,248.57,248.57,924799993.0
2007-07-13 05:30:00,248.57,248.57,248.52,248.52,375200000.0
2007-07-13 05:35:00,248.53,248.56,248.51,248.54,688600001.0
2007-07-13 05:40:00,248.54,248.56,248.52,248.55,1784400004.0
2007-07-13 05:45:00,248.55,248.55,248.505,248.52,944600001.0
2007-07-13 05:50:00,248.52,248.53,248.47,248.47,334100000.0
2007-07-13 05:55:00,248.47,248.47,248.43,248.435,1379899996.0
2007-07-13 06:00:00,248.435,248.48,248.42,248.46,887600004.0
2007-07-13 06:05:00,248.433,248.46,248.39,248.4,1724199995.0
2007-07-13 06:10:00,248.4,248.47,248.4,248.42,957400000.0
2007-07-13 06:15:00,248.42,248.43,248.35,248.38,875400001.0
2007-07-13 06:20:00,248.37,248.42,248.34,248.42,728900001.0
2007-07-13 06:25:00,248.42,248.46,248.4,248.45,1115900002.0
2007-07-13 06:30:00,248.45,248.45,248.42,248.44,712700000.0
2007-07-13 06:35:00,248.44,248.48,248.44,248.48,749200000.0
2007-07-13 06:40:00,248.48,248.48,248.46,248.47,182000000.0
2007-07-13 06:45:00,248.47,248.47,248.42,248.44,1325599999.0
2007-07-13 06:50:00,248.435,248.46,248.4,248.42,714400000.0
2007-07-13 06:55:00,248.425,248.47,248.38,248.47,1408199994.0
2007-07-13 07:00:00,248.47,248.52,248.43,248.5,813900000.0
2007-07-13 07:05:00,248.49,248.52,248.47,248.49,888600002.0
2007-07-13 07:10:00,248.49,248.5,248.46,248.47,405400001.0
2007-07-13 07:15:00,248.47,248.49,248.44,248.46,645700000.0
2007-07-13 07:20:00,248.47,248.5,248.46,248.485,580699999.0
2007-07-13 07:25:00,248.5,248.5,248.41,248.45,1170800000.0
2007-07-13 07:30:00,248.45,248.48,248.41,248.41,946600001.0
2007-07-13 07:35:00,248.42,248.43,248.325,248.38,1420400001.0
2007-07-13 07:40:00,248.37,248.4,248.37,248.39,500600000.0
2007-07-13 07:45:00,248.39,248.4,248.29,248.31,2489400008.0
2007-07-13 07:50:00,248.31,248.35,248.29,248.31,1452299995.0
2007-07-13 07:55:00,248.32,248.32,248.225,248.24,3285599991.0
2007-07-13 08:00:00,248.25,248.455,248.23,248.43,3055600006.0
2007-07-13 08:05:00,248.43,248.48,248.39,248.43,2308799996.0
2007-07-13 08:10:00,248.42,248.43,248.35,248.37,1812699995.0
2007-07-13 08:15:00,248.37,248.42,248.34,248.39,1196499999.0
2007-07-13 08:20:00,248.39,248.43,248.34,248.4,1498300002.0
2007-07-13 08:25:00,248.4,248.41,248.28,248.31,2078200002.0
2007-07-13 08:30:00,248.29,248.36,248.26,248.34,1867500009.0
2007-07-13 08:35:00,248.34,248.37,248.23,248.24,3406999995.0
2007-07-13 08:40:00,248.25,248.36,248.195,248.33,5537100016.0
2007-07-13 08:45:00,248.32,248.385,248.2,248.22,4449700007.0
2007-07-13 08:50:00,248.23,248.27,248.16,248.21,1996900001.0
2007-07-13 08:55:00,248.21,248.27,248.1,248.12,3223899996.0
2007-07-13 09:00:00,248.12,248.18,248.12,248.18,1362003043.0
2007-07-13 09:05:00,248.18,248.19,248.13,248.19,1677799998.0
2007-07-13 09:10:00,248.19,248.23,248.13,248.22,1414199999.0
2007-07-13 09:15:00,248.22,248.22,248.13,248.15,2393300002.0
2007-07-13 09:20:00,248.16,248.37,248.13,248.34,2941399997.0
2007-07-13 09:25:00,248.34,248.38,248.28,248.36,2798599999.0
2007-07-13 09:30:00,248.36,248.52,248.35,248.4,3570500003.0
2007-07-13 09:35:00,248.41,248.43,248.29,248.3,2600100000.0
2007-07-13 09:40:00,248.3,248.41,248.215,248.35,7962299998.0
2007-07-13 09:45:00,248.35,248.47,248.275,248.33,6253899998.0
2007-07-13 09:50:00,248.33,248.47,248.33,248.4,6106200003.0
2007-07-13 09:55:00,248.4,248.52,248.4,248.46,4805999999.0
2007-07-13 10:00:00,248.46,248.625,248.45,248.53,5112300000.0
2007-07-13 10:05:00,248.54,248.58,248.46,248.47,4212199996.0
2007-07-13 10:10:00,248.46,248.5,248.4,248.42,2746500006.0
2007-07-13 10:15:00,248.42,248.54,248.42,248.515,5704099987.0
2007-07-13 10:20:00,248.51,248.53,248.42,248.45,6740400001.0
2007-07-13 10:25:00,248.45,248.45,248.31,248.36,4026300002.0
2007-07-13 10:30:00,248.35,248.71,248.34,248.56,7186700000.0
2007-07-13 10:35:00,248.56,248.56,248.38,248.405,5624000003.0
2007-07-13 10:40:00,248.41,248.52,248.38,248.41,4098499995.0
2007-07-13 10:45:00,248.41,248.49,248.4,248.48,2784599994.0
2007-07-13 10:50:00,248.48,248.51,248.45,248.51,1754100002.0
2007-07-13 10:55:00,248.51,248.6,248.47,248.52,2657400002.0
2007-07-13 11:00:00,248.53,248.55,248.49,248.51,3942700001.0
2007-07-13 11:05:00,248.51,248.53,248.45,248.49,1209399995.0
2007-07-13 11:10:00,248.49,248.52,248.44,248.47,3009599996.0
2007-07-13 11:15:00,248.47,248.49,248.41,248.48,4198100008.0
2007-07-13 11:20:00,248.48,248.49,248.45,248.48,3538099998.0
2007-07-13 11:25:00,248.48,248.56,248.46,248.5,3630699990.0
2007-07-13 11:30:00,248.5,248.61,248.49,248.54,2630599997.0
2007-07-13 11:35:00,248.55,248.595,248.525,248.565,3742300008.0
2007-07-13 11:40:00,248.565,248.68,248.565,248.62,3307600005.0
2007-07-13 11:45:00,248.62,248.68,248.6,248.68,2959299992.0
2007-07-13 11:50:00,248.67,248.7,248.64,248.7,2395799999.0
2007-07-13 11:55:00,248.7,248.74,248.63,248.74,5369900017.0
2007-07-13 12:00:00,248.735,248.77,248.61,248.61,6586100008.0
2007-07-13 12:05:00,248.61,248.665,248.56,248.65,5001399998.0
2007-07-13 12:10:00,248.65,248.67,248.55,248.61,4007800006.0
2007-07-13 12:15:00,248.62,248.73,248.58,248.67,5228600009.0
2007-07-13 12:20:00,248.665,248.7,248.62,248.68,4196200005.0
2007-07-13 12:25:00,248.68,248.71,248.64,248.68,3043400003.0
2007-07-13 12:30:00,248.69,248.72,248.65,248.66,2618500002.0
2007-07-13 12:35:00,248.66,248.67,248.61,248.63,2698100006.0
2007-07-13 12:40:00,248.63,248.71,248.6,248.66,2721500005.0
2007-07-13 12:45:00,248.67,248.73,248.66,248.7,2578600002.0
2007-07-13 12:50:00,248.71,248.74,248.66,248.69,2181900000.0
2007-07-13 12:55:00,248.69,248.71,248.65,248.65,3371699985.0
2007-07-13 13:00:00,248.65,248.69,248.63,248.69,1973699999.0
2007-07-13 13:05:00,248.69,248.75,248.64,248.72,5240299991.0
2007-07-13 13:10:00,248.71,248.775,248.69,248.74,3716599988.0
2007-07-13 13:15:00,248.73,248.75,248.635,248.66,3385599994.0
2007-07-13 13:20:00,248.66,248.71,248.65,248.69,3895999992.0
2007-07-13 13:25:00,248.69,248.77,248.69,248.75,2447900002.0
2007-07-13 13:30:00,248.75,248.75,248.695,248.71,3272700009.0
2007-07-13 13:35:00,248.72,248.79,248.68,248.77,3119900000.0
2007-07-13 13:40:00,248.77,248.845,248.75,248.8,4312200004.0
2007-07-13 13:45:00,248.8,248.83,248.78,248.78,2619800010.0
2007-07-13 13:50:00,248.78,248.82,248.76,248.805,2771899992.0
2007-07-13 13:55:00,248.805,248.82,248.69,248.71,3564600010.0
2007-07-13 14:00:00,248.71,248.79,248.7,248.76,5631999983.0
2007-07-13 14:05:00,248.76,248.78,248.7,248.72,3946100001.0
2007-07-13 14:10:00,248.71,248.81,248.71,248.79,4321299994.0
2007-07-13 14:15:00,248.79,248.82,248.73,248.77,2753599995.0
2007-07-13 14:20:00,248.77,248.8,248.74,248.75,5629399987.0
2007-07-13 14:25:00,248.75,248.77,248.65,248.65,4242000008.0
2007-07-13 14:30:00,248.61,248.87,248.61,248.83,7002099993.0
2007-07-13 14:35:00,248.83,248.92,248.79,248.85,8940499994.0
2007-07-13 14:40:00,248.87,248.88,248.75,248.75,9328300013.0
2007-07-13 14:45:00,248.73,248.78,248.59,248.68,7677599994.0
2007-07-13 14:50:00,248.68,248.76,248.62,248.71,7916799978.0
2007-07-13 14:55:00,248.72,248.79,248.67,248.71,7502999998.0
2007-07-13 15:00:00,248.7,248.8,248.685,248.79,6343100009.0
2007-07-13 15:05:00,248.78,248.82,248.69,248.7,2752500003.0
2007-07-13 15:10:00,248.7,248.74,248.64,248.64,5888800017.0
2007-07-13 15:15:00,248.64,248.67,248.16,248.28,7211200002.0
2007-07-13 15:20:00,248.29,248.42,248.2,248.35,7302000004.0
2007-07-13 15:25:00,248.35,248.44,248.19,248.25,5706900003.0
2007-07-13 15:30:00,248.24,248.33,248.16,248.28,7988100015.0
2007-07-13 15:35:00,248.28,248.32,248.14,248.26,5673300010.0
2007-07-13 15:40:00,248.26,248.28,248.2,248.23,6100399996.0
2007-07-13 15:45:00,248.25,248.34,248.19,248.31,2906400003.0
2007-07-13 15:50:00,248.31,248.38,248.28,248.34,5374000007.0
2007-07-13 15:55:00,248.35,248.36,248.29,248.35,4338299999.0
2007-07-13 16:00:00,248.34,248.58,248.26,248.47,7877999994.0
2007-07-13 16:05:00,248.47,248.56,248.375,248.42,8300600022.0
2007-07-13 16:10:00,248.41,248.46,248.36,248.44,5516700004.0
2007-07-13 16:15:00,248.44,248.48,248.4,248.45,7756500003.0
2007-07-13 16:20:00,248.445,248.45,248.34,248.37,4364800010.0
2007-07-13 16:25:00,248.37,248.395,248.32,248.38,2769100007.0
2007-07-13 16:30:00,248.38,248.54,248.33,248.51,8829000007.0
2007-07-13 16:35:00,248.505,248.65,248.49,248.64,5177999993.0
2007-07-13 16:40:00,248.64,248.75,248.62,248.65,7931800011.0
2007-07-13 16:45:00,248.66,248.74,248.6,248.61,7607699993.0
2007-07-13 16:50:00,248.61,248.67,248.54,248.62,4847300006.0
2007-07-13 16:55:00,248.61,248.62,248.45,248.45,5325499997.0
2007-07-13 17:00:00,248.45,248.52,248.41,248.46,4028000003.0
2007-07-13 17:05:00,248.48,248.57,248.42,248.435,6034500010.0
2007-07-13 17:10:00,248.435,248.52,248.43,248.45,3825299998.0
2007-07-13 17:15:00,248.45,248.54,248.42,248.43,4259499988.0
2007-07-13 17:20:00,248.43,248.53,248.4,248.51,4004800002.0
2007-07-13 17:25:00,248.51,248.62,248.48,248.57,3642900002.0
2007-07-13 17:30:00,248.57,248.59,248.46,248.51,4116500007.0
2007-07-13 17:35:00,248.51,248.54,248.31,248.39,5466799993.0
2007-07-13 17:40:00,248.39,248.45,248.3,248.38,3647900001.0
2007-07-13 17:45:00,248.38,248.47,248.37,248.45,4461400003.0
2007-07-13 17:50:00,248.45,248.45,248.29,248.34,4291700006.0
2007-07-13 17:55:00,248.34,248.35,248.13,248.17,4364299995.0
2007-07-13 18:00:00,248.17,248.28,248.1,248.28,2392000000.0
2007-07-13 18:05:00,248.28,248.28,248.16,248.23,2063000002.0
2007-07-13 18:10:00,248.21,248.32,248.21,248.26,1333799998.0
2007-07-13 18:15:00,248.26,248.36,248.26,248.32,856300000.0
2007-07-13 18:20:00,248.32,248.42,248.3,248.39,1995200000.0
2007-07-13 18:25:00,248.4,248.4,248.2,248.2,2515700005.0
2007-07-13 18:30:00,248.2,248.26,248.18,248.23,2850299993.0
2007-07-13 18:35:00,248.23,248.28,248.19,248.24,3082399998.0
2007-07-13 18:40:00,248.24,248.37,248.23,248.37,1086800002.0
2007-07-13 18:45:00,248.37,248.38,248.26,248.32,2258700000.0
2007-07-13 18:50:00,248.33,248.42,248.31,248.41,1158000001.0
2007-07-13 18:55:00,248.41,248.44,248.38,248.41,1225500001.0
2007-07-13 19:00:00,248.41,248.41,248.3,248.31,665899999.0
2007-07-13 19:05:00,248.31,248.32,248.24,248.26,1402299995.0
2007-07-13 19:10:00,248.26,248.28,248.22,248.22,485300001.0
2007-07-13 19:15:00,248.21,248.22,248.14,248.19,1089399997.0
2007-07-13 19:20:00,248.2,248.25,248.2,248.22,1213000000.0
2007-07-13 19:25:00,248.22,248.3,248.19,248.26,1915699999.0
2007-07-13 19:30:00,248.26,248.26,248.13,248.18,741433004.0
2007-07-13 19:35:00,248.18,248.19,248.12,248.15,868107767.0
2007-07-13 19:40:00,248.16,248.19,248.14,248.19,977800000.0
2007-07-13 19:45:00,248.19,248.25,248.17,248.23,1250800000.0
2007-07-13 19:50:00,248.23,248.26,248.22,248.24,810099999.0
2007-07-13 19:55:00,248.24,248.3,248.19,248.28,1631500001.0
2007-07-13 20:00:00,248.27,248.31,248.23,248.28,1880899999.0
2007-07-13 20:05:00,248.28,248.33,248.23,248.32,881499999.0
2007-07-13 20:10:00,248.32,248.36,248.28,248.3,2188900000.0
2007-07-13 20:15:00,248.28,248.36,248.28,248.34,3179099990.0
2007-07-13 20:20:00,248.34,248.34,248.22,248.24,1433699997.0
2007-07-13 20:25:00,248.24,248.26,248.2,248.25,1537400002.0
2007-07-13 20:30:00,248.24,248.24,248.19,248.22,978999994.0
2007-07-13 20:35:00,248.22,248.3,248.21,248.28,956400002.0
2007-07-13 20:40:00,248.28,248.31,248.22,248.3,1337000002.0
2007-07-13 20:45:00,248.3,248.31,248.28,248.29,401000000.0
2007-07-13 20:50:00,248.29,248.29,248.18,248.19,1258200000.0
2007-07-13 20:55:00,248.18,248.2,248.135,248.14,1058600000.0
2007-07-13 21:00:00,248.14,248.15,248.1,248.14,922999995.0
2007-07-13 21:05:00,248.14,248.17,248.1,248.16,1061400001.0
2007-07-13 21:10:00,248.15,248.18,248.14,248.14,854899996.0
2007-07-13 21:15:00,248.14,248.14,248.08,248.11,1241000000.0
2007-07-13 21:20:00,248.12,248.17,248.12,248.17,219900000.0
2007-07-13 21:25:00,248.17,248.19,248.155,248.18,575300000.0
2007-07-13 21:30:00,248.17,248.18,248.16,248.16,219100000.0
2007-07-13 21:35:00,248.17,248.17,248.11,248.14,833500003.0
2007-07-13 21:40:00,248.14,248.18,248.12,248.16,930899998.0
2007-07-13 21:45:00,248.15,248.17,248.11,248.13,666000000.0
2007-07-13 21:50:00,248.13,248.15,248.08,248.15,258300001.0
2007-07-13 21:55:00,248.15,248.15,248.11,248.15,663000000.0
2007-07-13 22:00:00,248.15,248.17,248.1,248.11,431700000.0
2007-07-13 22:05:00,248.11,248.13,248.07,248.12,412100000.0
2007-07-13 22:10:00,248.12,248.13,248.07,248.12,1105200000.0
2007-07-13 22:15:00,248.11,248.14,248.07,248.07,1458400006.0
2007-07-13 22:20:00,248.07,248.09,248.01,248.035,737000000.0
2007-07-13 22:25:00,248.04,248.105,248.04,248.07,364000000.0
2007-07-13 22:30:00,248.07,248.09,248.03,248.07,860700008.0
2007-07-13 22:35:00,248.06,248.07,248.0,248.0,620000000.0
2007-07-13 22:40:00,248.005,248.055,247.98,248.02,967700001.0
2007-07-13 22:45:00,248.02,248.12,248.01,248.04,1560899999.0
2007-07-13 22:50:00,248.04,248.08,247.96,248.08,1286100000.0
2007-07-13 22:55:00,248.08,248.08,247.98,247.99,1108900000.0
2007-07-15 23:00:00,248.13,248.13,247.86,247.87,155700000.0
2007-07-15 23:05:00,247.89,247.93,247.84,247.89,51200000.0
2007-07-15 23:10:00,247.86,247.88,247.83,247.88,99200000.0
2007-07-15 23:15:00,247.86,247.86,247.813,247.817,1163700007.0
2007-07-15 23:20:00,247.85,247.889,247.847,247.86,1047800001.0
2007-07-15 23:25:00,247.845,247.921,247.835,247.85,1121799998.0
2007-07-15 23:30:00,247.86,247.92,247.8,247.83,38900000.0
2007-07-15 23:35:00,247.8,247.866,247.8,247.8,114200000.0
2007-07-15 23:40:00,247.8,247.86,247.79,247.859,874400000.0
2007-07-15 23:45:00,247.835,247.849,247.793,247.801,1132600003.0
2007-07-15 23:50:00,247.823,247.842,247.766,247.789,1597499997.0
2007-07-15 23:55:00,247.792,247.842,247.772,247.827,404599999.0
2007-07-16 00:00:00,247.83,247.88,247.83,247.85,319200000.0
2007-07-16 00:05:00,247.85,247.87,247.72,247.79,183900000.0
2007-07-16 00:10:00,247.79,247.79,247.74,247.74,318600000.0
2007-07-16 00:15:00,247.757,247.787,247.71,247.72,174000000.0
2007-07-16 00:20:00,247.72,247.76,247.68,247.71,188900000.0
2007-07-16 00:25:00,247.71,247.71,247.65,247.67,180700000.0
2007-07-16 00:30:00,247.66,247.67,247.57,247.61,217300000.0
2007-07-16 00:35:00,247.61,247.65,247.59,247.63,201000000.0
2007-07-16 00:40:00,247.6,247.81,247.59,247.8,566800000.0
2007-07-16 00:45:00,247.76,247.95,247.76,247.94,521900000.0
2007-07-16 00:50:00,247.97,248.08,247.95,248.06,751900001.0
2007-07-16 00:55:00,248.06,248.3,248.04,248.26,1213300000.0
2007-07-16 01:00:00,248.26,248.31,248.26,248.28,723900000.0
2007-07-16 01:05:00,248.28,248.36,248.21,248.24,788500001.0
2007-07-16 01:10:00,248.24,248.24,248.13,248.13,397000000.0
2007-07-16 01:15:00,248.14,248.17,248.11,248.17,349600001.0
2007-07-16 01:20:00,248.17,248.325,248.17,248.3,827900000.0
2007-07-16 01:25:00,248.31,248.31,248.19,248.2,691299995.0
2007-07-16 01:30:00,248.2,248.2,248.14,248.14,236400000.0
2007-07-16 01:35:00,248.14,248.16,248.14,248.16,251200000.0
2007-07-16 01:40:00,248.16,248.2,248.16,248.2,412400001.0
2007-07-16 01:45:00,248.2,248.295,248.19,248.205,637499996.0
2007-07-16 01:50:00,248.205,248.21,248.19,248.205,196800000.0
2007-07-16 01:55:00,248.205,248.265,248.205,248.255,479200000.0
2007-07-16 02:00:00,248.255,248.27,248.125,248.18,1659599997.0
2007-07-16 02:05:00,248.18,248.19,248.15,248.16,1988400002.0
2007-07-16 02:10:00,248.16,248.18,248.14,248.16,784400000.0
2007-07-16 02:15:00,248.16,248.16,248.12,248.15,392900000.0
2007-07-16 02:20:00,248.15,248.18,248.15,248.15,298300000.0
2007-07-16 02:25:00,248.16,248.25,248.15,248.24,489000000.0
2007-07-16 02:30:00,248.24,248.25,248.225,248.23,215500000.0
2007-07-16 02:35:00,248.207,248.26,248.167,248.22,524800003.0
2007-07-16 02:40:00,248.22,248.27,248.21,248.25,441100000.0
2007-07-16 02:45:00,248.25,248.29,248.227,248.28,583099995.0
2007-07-16 02:50:00,248.29,248.29,248.25,248.27,555199999.0
2007-07-16 02:55:00,248.27,248.29,248.26,248.28,389000000.0
2007-07-16 03:00:00,248.28,248.345,248.28,248.33,703700009.0
2007-07-16 03:05:00,248.33,248.33,248.29,248.29,1129800002.0
2007-07-16 03:10:00,248.29,248.33,248.28,248.32,831400006.0
2007-07-16 03:15:00,248.32,248.38,248.3,248.37,2303600007.0
2007-07-16 03:20:00,248.37,248.5,248.37,248.44,2453199998.0
2007-07-16 03:25:00,248.435,248.45,248.4,248.43,470600001.0
2007-07-16 03:30:00,248.44,248.45,248.39,248.39,313000000.0
2007-07-16 03:35:00,248.4,248.41,248.38,248.4,128100000.0
2007-07-16 03:40:00,248.4,248.44,248.395,248.42,349500000.0
2007-07-16 03:45:00,248.42,248.43,248.39,248.4,240000000.0
2007-07-16 03:50:00,248.4,248.41,248.31,248.34,634800000.0
2007-07-16 03:55:00,248.33,248.345,248.23,248.31,1577500001.0
2007-07-16 04:00:00,248.31,248.31,248.26,248.29,909800004.0
2007-07-16 04:05:00,248.29,248.355,248.29,248.34,646600002.0
2007-07-16 04:10:00,248.34,248.36,248.3,248.35,591000002.0
2007-07-16 04:15:00,248.36,248.39,248.32,248.385,582800001.0
2007-07-16 04:20:00,248.385,248.385,248.26,248.3,602900000.0
2007-07-16 04:25:00,248.3,248.33,248.26,248.28,773200000.0
2007-07-16 04:30:00,248.3,248.3,248.25,248.25,525100002.0
2007-07-16 04:35:00,248.25,248.26,248.23,248.25,455200000.0
2007-07-16 04:40:00,248.27,248.27,248.23,248.25,661699997.0
2007-07-16 04:45:00,248.245,248.245,248.21,248.24,598500000.0
2007-07-16 04:50:00,248.24,248.27,248.21,248.23,849300002.0
2007-07-16 04:55:00,248.23,248.28,248.2,248.265,772800001.0
2007-07-16 05:00:00,248.26,248.26,248.165,248.17,874200000.0
2007-07-16 05:05:00,248.17,248.2,248.14,248.17,1006300002.0
2007-07-16 05:10:00,248.17,248.17,248.075,248.11,1260300000.0
2007-07-16 05:15:00,248.11,248.12,248.08,248.1,521000001.0
2007-07-16 05:20:00,248.1,248.1,248.05,248.08,442100000.0
2007-07-16 05:25:00,248.08,248.08,247.97,248.06,1437699996.0
2007-07-16 05:30:00,248.06,248.09,247.98,248.03,1467399998.0
2007-07-16 05:35:00,248.03,248.12,248.03,248.11,1608999997.0
2007-07-16 05:40:00,248.11,248.13,248.06,248.12,599000000.0
2007-07-16 05:45:00,248.11,248.12,248.045,248.11,1354599998.0
2007-07-16 05:50:00,248.12,248.18,248.11,248.18,817099998.0
2007-07-16 05:55:00,248.17,248.19,248.135,248.19,628400000.0
2007-07-16 06:00:00,248.19,248.19,248.14,248.17,596900000.0
2007-07-16 06:05:00,248.18,248.18,248.16,248.17,538600000.0
2007-07-16 06:10:00,248.17,248.26,248.17,248.25,831099996.0
2007-07-16 06:15:00,248.25,248.28,248.22,248.27,514800001.0
2007-07-16 06:20:00,248.27,248.27,248.2,248.23,303400000.0
2007-07-16 06:25:00,248.23,248.23,248.16,248.23,578200001.0
2007-07-16 06:30:00,248.22,248.23,248.175,248.2,211000000.0
2007-07-16 06:35:00,248.21,248.22,248.14,248.16,372300001.0
2007-07-16 06:40:00,248.16,248.19,248.15,248.18,223900000.0
2007-07-16 06:45:00,248.18,248.18,248.13,248.15,267899999.0
2007-07-16 06:50:00,248.15,248.16,248.07,248.1,651300002.0
2007-07-16 06:55:00,248.1,248.1,248.03,248.04,610600000.0
2007-07-16 07:00:00,248.05,248.13,248.04,248.12,804600000.0
2007-07-16 07:05:00,248.12,248.18,248.095,248.17,412500004.0
2007-07-16 07:10:00,248.17,248.18,248.104,248.16,1091300005.0
2007-07-16 07:15:00,248.15,248.26,248.15,248.26,1667799997.0
2007-07-16 07:20:00,248.26,248.28,248.23,248.23,628800001.0
2007-07-16 07:25:00,248.22,248.26,248.195,248.25,808600001.0
2007-07-16 07:30:00,248.25,248.26,248.12,248.12,799900001.0
2007-07-16 07:35:00,248.12,248.13,248.04,248.1,634200000.0
2007-07-16 07:40:00,248.1,248.14,248.06,248.08,890899997.0
2007-07-16 07:45:00,248.08,248.11,247.94,248.1,1823599995.0
2007-07-16 07:50:00,248.11,248.17,248.06,248.17,1317199994.0
2007-07-16 07:55:00,248.17,248.23,248.165,248.22,1046400000.0
2007-07-16 08:00:00,248.22,248.23,248.16,248.17,947400001.0
2007-07-16 08:05:00,248.17,248.17,248.03,248.05,1441800001.0
2007-07-16 08:10:00,248.05,248.08,248.02,248.07,1601500004.0
2007-07-16 08:15:00,248.08,248.12,248.03,248.07,734799998.0
2007-07-16 08:20:00,248.07,248.14,248.05,248.14,429600000.0
2007-07-16 08:25:00,248.14,248.18,248.08,248.08,1153900004.0
2007-07-16 08:30:00,248.07,248.08,247.93,247.94,4645499997.0
2007-07-16 08:35:00,247.94,248.02,247.89,248.01,1684399998.0
2007-07-16 08:40:00,248.01,248.065,247.86,247.92,2423699998.0
2007-07-16 08:45:00,247.92,248.05,247.92,248.02,3166499994.0
2007-07-16 08:50:00,248.02,248.13,248.0,248.09,3583999997.0
2007-07-16 08:55:00,248.09,248.105,248.01,248.04,1877900005.0
2007-07-16 09:00:00,248.04,248.11,248.03,248.075,2577400005.0
2007-07-16 09:05:00,248.06,248.09,248.01,248.04,1021400005.0
2007-07-16 09:10:00,248.05,248.19,247.97,248.02,3502499986.0
2007-07-16 09:15:00,248.02,248.07,247.89,248.02,5090599998.0
2007-07-16 09:20:00,248.01,248.03,247.95,248.03,4292699980.0
2007-07-16 09:25:00,248.03,248.08,248.01,248.04,5105500000.0
2007-07-16 09:30:00,248.04,248.09,248.03,248.08,2737500003.0
2007-07-16 09:35:00,248.07,248.15,248.05,248.1,2064100001.0
2007-07-16 09:40:00,248.1,248.24,248.06,248.22,2600599995.0
2007-07-16 09:45:00,248.22,248.23,248.12,248.15,4129599993.0
2007-07-16 09:50:00,248.15,248.21,248.14,248.21,2020800001.0
2007-07-16 09:55:00,248.21,248.31,248.175,248.25,2600599999.0
2007-07-16 10:00:00,248.25,248.35,248.24,248.25,3132300009.0
2007-07-16 10:05:00,248.24,248.3,248.2,248.23,3112999995.0
2007-07-16 10:10:00,248.2,248.23,248.17,248.22,1971699997.0
2007-07-16 10:15:00,248.22,248.235,248.18,248.215,1643899996.0
2007-07-16 10:20:00,248.22,248.29,248.17,248.29,1422300000.0
2007-07-16 10:25:00,248.29,248.33,248.28,248.3,1980700006.0
2007-07-16 10:30:00,248.295,248.38,248.29,248.32,2732399999.0
2007-07-16 10:35:00,248.32,248.34,248.23,248.285,1448899999.0
2007-07-16 10:40:00,248.29,248.29,248.12,248.16,1200700003.0
2007-07-16 10:45:00,248.16,248.235,248.15,248.15,1854199996.0
2007-07-16 10:50:00,248.15,248.24,248.12,248.16,1924899999.0
2007-07-16 10:55:00,248.15,248.2,248.095,248.2,1439300000.0
2007-07-16 11:00:00,248.2,248.24,248.07,248.1,6433500009.0
2007-07-16 11:05:00,248.1,248.11,247.96,248.02,3587600002.0
2007-07-16 11:10:00,248.02,248.13,248.01,248.09,2987600001.0
2007-07-16 11:15:00,248.09,248.13,248.06,248.11,4616200005.0
2007-07-16 11:20:00,248.11,248.15,248.04,248.06,4590500012.0
2007-07-16 11:25:00,248.06,248.06,247.9,248.01,2148499997.0
2007-07-16 11:30:00,248.03,248.2,248.01,248.11,2637000001.0
2007-07-16 11:35:00,248.11,248.17,248.06,248.13,2550500010.0
2007-07-16 11:40:00,248.13,248.13,248.01,248.01,1974600007.0
2007-07-16 11:45:00,248.04,248.09,248.01,248.04,1664699999.0
2007-07-16 11:50:00,248.04,248.09,248.01,248.02,3170400010.0
2007-07-16 11:55:00,248.03,248.08,247.97,248.01,3893400014.0
2007-07-16 12:00:00,248.01,248.07,247.92,248.06,5670099997.0
2007-07-16 12:05:00,248.06,248.13,248.02,248.05,4543400002.0
2007-07-16 12:10:00,248.04,248.08,247.95,248.015,3215199994.0
2007-07-16 12:15:00,248.02,248.04,247.97,247.99,3390200009.0
2007-07-16 12:20:00,247.99,248.18,247.97,248.135,2575900005.0
2007-07-16 12:25:00,248.14,248.18,248.11,248.15,3970600011.0
2007-07-16 12:30:00,248.15,248.18,248.11,248.145,3080000002.0
2007-07-16 12:35:00,248.16,248.21,248.13,248.18,2648900000.0
2007-07-16 12:40:00,248.18,248.24,248.11,248.24,2374899997.0
2007-07-16 12:45:00,248.21,248.26,248.14,248.16,2897099998.0
2007-07-16 12:50:00,248.17,248.17,248.05,248.15,1381100001.0
2007-07-16 12:55:00,248.15,248.15,248.075,248.09,2092499999.0
2007-07-16 13:00:00,248.09,248.12,248.02,248.08,1768100001.0
2007-07-16 13:05:00,248.09,248.14,248.05,248.13,1774000004.0
2007-07-16 13:10:00,248.13,248.14,248.09,248.1,814300000.0
2007-07-16 13:15:00,248.11,248.13,248.01,248.08,1935800002.0
2007-07-16 13:20:00,248.08,248.09,248.01,248.03,1933600000.0
2007-07-16 13:25:00,248.03,248.07,247.98,247.99,2895100002.0
2007-07-16 13:30:00,247.99,248.08,247.98,248.07,3574799995.0
2007-07-16 13:35:00,248.07,248.1,248.03,248.06,2377499995.0
2007-07-16 13:40:00,248.06,248.11,248.03,248.07,3522500001.0
2007-07-16 13:45:00,248.07,248.14,248.07,248.12,2002400000.0
2007-07-16 13:50:00,248.13,248.13,248.04,248.06,3713699990.0
2007-07-16 13:55:00,248.06,248.17,247.97,248.04,4291499997.0
2007-07-16 14:00:00,248.04,248.13,248.03,248.12,2707900001.0
2007-07-16 14:05:00,248.12,248.12,247.99,248.0,2358300004.0
2007-07-16 14:10:00,248.0,248.06,247.98,248.05,827899998.0
2007-07-16 14:15:00,248.05,248.115,248.05,248.09,2733400003.0
2007-07-16 14:20:00,248.08,248.08,247.99,248.03,2049100001.0
2007-07-16 14:25:00,248.03,248.04,247.89,248.04,1797000004.0
2007-07-16 14:30:00,248.04,248.1,247.93,248.01,5057899995.0
2007-07-16 14:35:00,248.02,248.04,247.96,248.01,2702600000.0
2007-07-16 14:40:00,248.02,248.06,247.97,247.99,1469600002.0
2007-07-16 14:45:00,247.98,248.02,247.95,248.01,1987499995.0
2007-07-16 14:50:00,248.01,248.03,247.99,248.0,1477399999.0
2007-07-16 14:55:00,248.0,248.06,247.96,248.05,1181700003.0
2007-07-16 15:00:00,248.05,248.1,248.0,248.01,1253299998.0
2007-07-16 15:05:00,248.0,248.0,247.87,247.93,1863599993.0
2007-07-16 15:10:00,247.94,248.0,247.92,247.96,3589899991.0
2007-07-16 15:15:00,247.96,248.0,247.94,247.99,2085200002.0
2007-07-16 15:20:00,247.99,248.03,247.98,248.02,2675800000.0
2007-07-16 15:25:00,248.02,248.08,248.01,248.06,3556399998.0
2007-07-16 15:30:00,248.08,248.11,248.0,248.09,2538799989.0
2007-07-16 15:35:00,248.09,248.16,248.08,248.15,1912100003.0
2007-07-16 15:40:00,248.15,248.19,248.13,248.15,3319200005.0
2007-07-16 15:45:00,248.16,248.2,248.125,248.16,3889199990.0
2007-07-16 15:50:00,248.155,248.26,248.14,248.15,6503500018.0
2007-07-16 15:55:00,248.14,248.33,248.13,248.25,4342900001.0
2007-07-16 16:00:00,248.25,248.35,248.25,248.31,5308099990.0
2007-07-16 16:05:00,248.31,248.345,248.27,248.32,3407899991.0
2007-07-16 16:10:00,248.315,248.35,248.3,248.31,2885000004.0
2007-07-16 16:15:00,248.31,248.325,248.26,248.29,2725899995.0
2007-07-16 16:20:00,248.285,248.315,248.24,248.27,4151999997.0
2007-07-16 16:25:00,248.27,248.41,248.27,248.4,6017800011.0
2007-07-16 16:30:00,248.4,248.42,248.28,248.3,5048800017.0
2007-07-16 16:35:00,248.31,248.42,248.27,248.42,4883499999.0
2007-07-16 16:40:00,248.42,248.55,248.41,248.51,5477199997.0
2007-07-16 16:45:00,248.52,248.53,248.43,248.45,5232600004.0
2007-07-16 16:50:00,248.45,248.58,248.44,248.56,2355699998.0
2007-07-16 16:55:00,248.56,248.65,248.52,248.52,5377624989.0
2007-07-16 17:00:00,248.52,248.58,248.51,248.54,5092299993.0
2007-07-16 17:05:00,248.54,248.59,248.51,248.53,2731699998.0
2007-07-16 17:10:00,248.53,248.57,248.44,248.44,3057799997.0
2007-07-16 17:15:00,248.44,248.54,248.43,248.54,3231099992.0
2007-07-16 17:20:00,248.54,248.64,248.53,248.56,4882299995.0
2007-07-16 17:25:00,248.55,248.61,248.52,248.57,1934399999.0
2007-07-16 17:30:00,248.57,248.58,248.49,248.53,4710300001.0
2007-07-16 17:35:00,248.53,248.57,248.49,248.51,3604599993.0
2007-07-16 17:40:00,248.51,248.51,248.45,248.45,3195500003.0
2007-07-16 17:45:00,248.45,248.46,248.37,248.42,3744499999.0
2007-07-16 17:50:00,248.42,248.42,248.35,248.37,2059300001.0
2007-07-16 17:55:00,248.37,248.37,248.34,248.35,1169200003.0
2007-07-16 18:00:00,248.35,248.37,248.21,248.25,2212599997.0
2007-07-16 18:05:00,248.25,248.27,248.18,248.18,2161899999.0
2007-07-16 18:10:00,248.19,248.25,248.17,248.25,1732300000.0
2007-07-16 18:15:00,248.25,248.32,248.24,248.28,1530300005.0
2007-07-16 18:20:00,248.28,248.29,248.22,248.24,2368200000.0
2007-07-16 18:25:00,248.24,248.24,248.12,248.17,1903700009.0
2007-07-16 18:30:00,248.18,248.21,248.12,248.12,1434700009.0
2007-07-16 18:35:00,248.12,248.21,248.11,248.16,2292400008.0
2007-07-16 18:40:00,248.16,248.2,248.15,248.16,1433799995.0
2007-07-16 18:45:00,248.16,248.28,248.15,248.23,819099998.0
2007-07-16 18:50:00,248.23,248.24,248.18,248.23,508100003.0
2007-07-16 18:55:00,248.23,248.27,248.21,248.23,520400002.0
2007-07-16 19:00:00,248.24,248.27,248.23,248.24,476600000.0
2007-07-16 19:05:00,248.24,248.24,248.14,248.15,745100000.0
2007-07-16 19:10:00,248.13,248.13,248.02,248.09,894500004.0
2007-07-16 19:15:00,248.09,248.11,248.04,248.05,956299995.0
2007-07-16 19:20:00,248.05,248.12,248.01,248.04,1118500000.0
2007-07-16 19:25:00,248.04,248.1,248.04,248.08,388000001.0
2007-07-16 19:30:00,248.08,248.09,248.03,248.04,1226300000.0
2007-07-16 19:35:00,248.06,248.06,247.99,248.0,1098799994.0
2007-07-16 19:40:00,248.0,248.07,247.99,248.03,986800000.0
2007-07-16 19:45:00,248.05,248.05,248.0,248.02,727600002.0
2007-07-16 19:50:00,248.01,248.01,247.95,247.97,232100000.0
2007-07-16 19:55:00,247.97,247.99,247.91,247.98,793900001.0
2007-07-16 20:00:00,247.98,248.02,247.92,247.96,856099998.0
2007-07-16 20:05:00,247.97,248.03,247.92,248.03,911199999.0
2007-07-16 20:10:00,248.03,248.06,247.95,247.98,607800000.0
2007-07-16 20:15:00,247.98,248.02,247.93,247.95,1013699999.0
2007-07-16 20:20:00,247.97,247.99,247.92,247.98,1002900000.0
2007-07-16 20:25:00,247.99,248.07,247.96,248.03,677400000.0
2007-07-16 20:30:00,248.02,248.1,248.0,248.07,1700199998.0
2007-07-16 20:35:00,248.07,248.1,248.06,248.06,1060299999.0
2007-07-16 20:40:00,248.06,248.09,248.02,248.09,906300006.0
2007-07-16 20:45:00,248.09,248.11,248.08,248.08,659400000.0
2007-07-16 20:50:00,248.08,248.1,248.05,248.1,1940999997.0
2007-07-16 20:55:00,248.1,248.15,248.08,248.14,1717299998.0
2007-07-16 21:00:00,248.14,248.15,248.07,248.11,3003700002.0
2007-07-16 21:05:00,248.11,248.15,248.11,248.13,1418900004.0
2007-07-16 21:10:00,248.13,248.18,248.13,248.15,1318800006.0
2007-07-16 21:15:00,248.15,248.2,248.15,248.17,764200001.0
2007-07-16 21:20:00,248.18,248.2,248.17,248.18,1563299999.0
2007-07-16 21:25:00,248.18,248.19,248.17,248.18,358600000.0
2007-07-16 21:30:00,248.18,248.2,248.13,248.13,801100003.0
2007-07-16 21:35:00,248.13,248.14,248.12,248.12,992400001.0
2007-07-16 21:40:00,248.12,248.14,248.12,248.13,510400000.0
2007-07-16 21:45:00,248.14,248.16,248.12,248.14,836499999.0
2007-07-16 21:50:00,248.15,248.16,248.12,248.15,806500003.0
2007-07-16 21:55:00,248.16,248.22,248.16,248.19,898100000.0
2007-07-16 22:00:00,248.2,248.23,248.18,248.22,2416200017.0
2007-07-16 22:05:00,248.2,248.22,248.19,248.21,537900002.0
2007-07-16 22:10:00,248.21,248.24,248.19,248.22,818499999.0
2007-07-16 22:15:00,248.22,248.23,248.19,248.21,1415499999.0
2007-07-16 22:20:00,248.22,248.24,248.205,248.23,492300000.0
2007-07-16 22:25:00,248.23,248.25,248.155,248.21,1118899999.0
2007-07-16 22:30:00,248.21,248.22,248.19,248.22,230300000.0
2007-07-16 22:35:00,248.21,248.22,248.2,248.2,190000000.0
2007-07-16 22:40:00,248.2,248.26,248.2,248.2,861600006.0
2007-07-16 22:45:00,248.2,248.2,248.16,248.2,296300000.0
2007-07-16 22:50:00,248.2,248.2,248.18,248.18,233400000.0
2007-07-16 22:55:00,248.18,248.21,248.15,248.18,805699999.0
2007-07-16 23:00:00,248.17,248.21,248.07,248.12,1134600000.0
2007-07-16 23:05:00,248.12,248.13,248.08,248.08,346400001.0
2007-07-16 23:10:00,248.08,248.14,248.08,248.14,298900001.0
2007-07-16 23:15:00,248.13,248.16,248.13,248.15,65500000.0
2007-07-16 23:20:00,248.15,248.16,248.11,248.16,145200000.0
2007-07-16 23:25:00,248.16,248.17,248.12,248.15,206800000.0
2007-07-16 23:30:00,248.15,248.175,248.14,248.14,453499998.0
2007-07-16 23:35:00,248.14,248.15,248.09,248.1,555200000.0
2007-07-16 23:40:00,248.1,248.15,248.08,248.1,523600000.0
2007-07-16 23:45:00,248.1,248.1,248.019,248.06,667100000.0
2007-07-16 23:50:00,248.08,248.14,248.04,248.14,323200000.0
2007-07-16 23:55:00,248.14,248.19,248.12,248.19,501199999.0
2007-07-17 00:00:00,248.19,248.19,248.12,248.17,202700000.0
2007-07-17 00:05:00,248.17,248.17,248.12,248.13,192500000.0
2007-07-17 00:10:00,248.13,248.16,248.05,248.095,601899997.0
2007-07-17 00:15:00,248.1,248.15,248.082,248.15,316999993.0
2007-07-17 00:20:00,248.15,248.22,248.14,248.2,634099999.0
2007-07-17 00:25:00,248.2,248.215,248.19,248.205,218900000.0
2007-07-17 00:30:00,248.2,248.23,248.2,248.23,250900000.0
2007-07-17 00:35:00,248.23,248.24,248.18,248.18,365700001.0
2007-07-17 00:40:00,248.19,248.19,248.07,248.095,727000002.0
2007-07-17 00:45:00,248.1,248.1,248.01,248.06,758300001.0
2007-07-17 00:50:00,248.06,248.12,248.02,248.09,648600000.0
2007-07-17 00:55:00,248.1,248.1,248.05,248.08,1169699999.0
2007-07-17 01:00:00,248.08,248.09,248.01,248.05,794700000.0
2007-07-17 01:05:00,248.05,248.09,248.03,248.06,808800000.0
2007-07-17 01:10:00,248.065,248.11,248.05,248.09,585500002.0
2007-07-17 01:15:00,248.09,248.15,248.09,248.13,520199999.0
2007-07-17 01:20:00,248.13,248.21,248.13,248.14,804700002.0
2007-07-17 01:25:00,248.15,248.18,248.12,248.155,625100003.0
2007-07-17 01:30:00,248.17,248.17,248.14,248.16,839500006.0
2007-07-17 01:35:00,248.16,248.21,248.09,248.21,926000000.0
2007-07-17 01:40:00,248.2,248.2,248.165,248.18,674200002.0
2007-07-17 01:45:00,248.2,248.2,248.17,248.18,283300001.0
2007-07-17 01:50:00,248.18,248.19,248.07,248.11,1461999998.0
2007-07-17 01:55:00,248.11,248.165,248.08,248.16,968000000.0
2007-07-17 02:00:00,248.175,248.225,248.16,248.21,1688800001.0
2007-07-17 02:05:00,248.21,248.31,248.18,248.21,2547099994.0
2007-07-17 02:10:00,248.21,248.26,248.185,248.25,1067900002.0
2007-07-17 02:15:00,248.25,248.28,248.22,248.27,1211199996.0
2007-07-17 02:20:00,248.27,248.335,248.27,248.28,1608199996.0
2007-07-17 02:25:00,248.29,248.29,248.25,248.29,745500002.0
2007-07-17 02:30:00,248.29,248.47,248.28,248.465,1676600002.0
2007-07-17 02:35:00,248.465,248.48,248.41,248.43,1919300002.0
2007-07-17 02:40:00,248.43,248.44,248.38,248.39,1475200004.0
2007-07-17 02:45:00,248.39,248.42,248.37,248.37,1534199996.0
2007-07-17 02:50:00,248.37,248.39,248.34,248.37,1625100002.0
2007-07-17 02:55:00,248.37,248.38,248.29,248.37,2684899995.0
2007-07-17 03:00:00,248.37,248.48,248.36,248.37,2414699997.0
2007-07-17 03:05:00,248.36,248.43,248.27,248.41,1206799999.0
2007-07-17 03:10:00,248.41,248.42,248.34,248.36,1858399996.0
2007-07-17 03:15:00,248.36,248.38,248.27,248.27,1247299997.0
2007-07-17 03:20:00,248.28,248.3,248.2,248.21,1752400001.0
2007-07-17 03:25:00,248.2,248.27,248.195,248.265,1074800002.0
2007-07-17 03:30:00,248.26,248.275,248.25,248.26,408200000.0
2007-07-17 03:35:00,248.25,248.305,248.24,248.3,957899998.0
2007-07-17 03:40:00,248.29,248.32,248.27,248.32,617399995.0
2007-07-17 03:45:00,248.32,248.33,248.3,248.33,932799997.0
2007-07-17 03:50:00,248.33,248.34,248.26,248.3,410100000.0
2007-07-17 03:55:00,248.3,248.31,248.27,248.29,548100000.0
2007-07-17 04:00:00,248.29,248.32,248.28,248.315,410300000.0
2007-07-17 04:05:00,248.315,248.35,248.315,248.33,918999998.0
2007-07-17 04:10:00,248.33,248.34,248.29,248.3,925200000.0
2007-07-17 04:15:00,248.31,248.32,248.26,248.27,1611300002.0
2007-07-17 04:20:00,248.27,248.275,248.255,248.275,535800000.0
2007-07-17 04:25:00,248.27,248.29,248.21,248.285,556500000.0
2007-07-17 04:30:00,248.29,248.38,248.28,248.38,1037899997.0
2007-07-17 04:35:00,248.38,248.4,248.34,248.4,2196100004.0
2007-07-17 04:40:00,248.4,248.45,248.38,248.435,1424600006.0
2007-07-17 04:45:00,248.435,248.47,248.43,248.45,1192500007.0
2007-07-17 04:50:00,248.45,248.45,248.41,248.42,607599999.0
2007-07-17 04:55:00,248.42,248.42,248.34,248.37,807500002.0
2007-07-17 05:00:00,248.37,248.385,248.32,248.36,1124100004.0
2007-07-17 05:05:00,248.35,248.375,248.32,248.32,553700000.0
2007-07-17 05:10:00,248.33,248.33,248.28,248.28,137600001.0
2007-07-17 05:15:00,248.28,248.33,248.28,248.3,521900001.0
2007-07-17 05:20:00,248.3,248.3,248.285,248.29,140100000.0
2007-07-17 05:25:00,248.29,248.34,248.28,248.32,520100000.0
2007-07-17 05:30:00,248.32,248.33,248.29,248.29,588100000.0
2007-07-17 05:35:00,248.29,248.3,248.275,248.3,304300000.0
2007-07-17 05:40:00,248.3,248.37,248.29,248.35,861399995.0
2007-07-17 05:45:00,248.36,248.36,248.28,248.3,1049499999.0
2007-07-17 05:50:00,248.31,248.35,248.29,248.32,995399999.0
2007-07-17 05:55:00,248.32,248.33,248.31,248.32,579900000.0
2007-07-17 06:00:00,248.32,248.33,248.31,248.31,553800000.0
2007-07-17 06:05:00,248.32,248.36,248.3,248.36,682800000.0
2007-07-17 06:10:00,248.36,248.36,248.3,248.3,595000001.0
2007-07-17 06:15:00,248.3,248.31,248.28,248.29,527499999.0
2007-07-17 06:20:00,248.29,248.32,248.28,248.305,883500002.0
2007-07-17 06:25:00,248.3,248.305,248.26,248.29,728799999.0
2007-07-17 06:30:00,248.29,248.29,248.215,248.26,1297800003.0
2007-07-17 06:35:00,248.26,248.3,248.25,248.29,495100001.0
2007-07-17 06:40:00,248.29,248.33,248.22,248.23,2373600002.0
2007-07-17 06:45:00,248.24,248.3,248.22,248.26,1124699993.0
2007-07-17 06:50:00,248.26,248.28,248.23,248.28,549700000.0
2007-07-17 06:55:00,248.255,248.31,248.211,248.31,436100000.0
2007-07-17 07:00:00,248.31,248.33,248.28,248.31,1151899998.0
2007-07-17 07:05:00,248.31,248.35,248.29,248.35,2532499988.0
2007-07-17 07:10:00,248.34,248.4,248.33,248.355,961000001.0
2007-07-17 07:15:00,248.355,248.355,248.31,248.32,957299999.0
2007-07-17 07:20:00,248.32,248.38,248.31,248.37,773099998.0
2007-07-17 07:25:00,248.37,248.39,248.35,248.36,214200002.0
2007-07-17 07:30:00,248.36,248.36,248.32,248.33,386200000.0
2007-07-17 07:35:00,248.33,248.34,248.33,248.34,321100001.0
2007-07-17 07:40:00,248.34,248.34,248.31,248.33,1016599999.0
2007-07-17 07:45:00,248.33,248.33,248.29,248.31,1023899999.0
2007-07-17 07:50:00,248.32,248.32,248.28,248.3,738999998.0
2007-07-17 07:55:00,248.29,248.36,248.275,248.31,1565799993.0
2007-07-17 08:00:00,248.32,248.4,248.32,248.39,1417899996.0
2007-07-17 08:05:00,248.39,248.43,248.35,248.39,2070400008.0
2007-07-17 08:10:00,248.39,248.41,248.2,248.27,1742899999.0
2007-07-17 08:15:00,248.26,248.27,248.16,248.23,1489700004.0
2007-07-17 08:20:00,248.22,248.29,248.195,248.28,1557800000.0
2007-07-17 08:25:00,248.27,248.29,248.195,248.21,1093874992.0
2007-07-17 08:30:00,248.2,248.22,248.155,248.21,3077299998.0
2007-07-17 08:35:00,248.2,248.22,248.14,248.205,1655800002.0
2007-07-17 08:40:00,248.205,248.21,248.1,248.18,2861999994.0
2007-07-17 08:45:00,248.18,248.23,248.13,248.22,3566999998.0
2007-07-17 08:50:00,248.23,248.37,248.16,248.19,2985099996.0
2007-07-17 08:55:00,248.2,248.26,248.19,248.25,3603099994.0
2007-07-17 09:00:00,248.25,248.35,248.24,248.27,4490400006.0
2007-07-17 09:05:00,248.25,248.28,248.2,248.24,2124399997.0
2007-07-17 09:10:00,248.24,248.27,248.2,248.205,2016800004.0
2007-07-17 09:15:00,248.2,248.25,248.1,248.14,6163600011.0
2007-07-17 09:20:00,248.15,248.3,248.02,248.29,5895100001.0
2007-07-17 09:25:00,248.29,248.33,248.14,248.2,6509500016.0
2007-07-17 09:30:00,248.21,248.27,248.11,248.21,6016300002.0
2007-07-17 09:35:00,248.21,248.345,248.21,248.25,4054600000.0
2007-07-17 09:40:00,248.25,248.255,248.2,248.22,2108000008.0
2007-07-17 09:45:00,248.22,248.24,248.17,248.22,3814999991.0
2007-07-17 09:50:00,248.22,248.31,248.22,248.285,3452499996.0
2007-07-17 09:55:00,248.285,248.3,248.19,248.26,3248299987.0
2007-07-17 10:00:00,248.26,248.35,248.22,248.29,4519399986.0
2007-07-17 10:05:00,248.3,248.32,248.155,248.185,4882999990.0
2007-07-17 10:10:00,248.185,248.27,248.17,248.24,2397100002.0
2007-07-17 10:15:00,248.24,248.275,248.22,248.245,1665200000.0
2007-07-17 10:20:00,248.245,248.285,248.225,248.26,1589800000.0
2007-07-17 10:25:00,248.26,248.27,248.18,248.22,3188900003.0
2007-07-17 10:30:00,248.21,248.67,248.21,248.62,8803600012.0
2007-07-17 10:35:00,248.62,248.69,248.54,248.59,6244199994.0
2007-07-17 10:40:00,248.595,248.71,248.57,248.65,4909199998.0
2007-07-17 10:45:00,248.65,248.86,248.6,248.78,5839600003.0
2007-07-17 10:50:00,248.77,248.815,248.72,248.775,3244200003.0
2007-07-17 10:55:00,248.775,248.87,248.68,248.78,5728300013.0
2007-07-17 11:00:00,248.79,248.885,248.72,248.86,6008200002.0
2007-07-17 11:05:00,248.86,248.93,248.78,248.8,4609199997.0
2007-07-17 11:10:00,248.8,248.96,248.76,248.96,3959200002.0
2007-07-17 11:15:00,248.96,249.03,248.91,248.945,6250399994.0
2007-07-17 11:20:00,248.945,248.975,248.9,248.905,2640700003.0
2007-07-17 11:25:00,248.91,248.93,248.86,248.9,2521499995.0
2007-07-17 11:30:00,248.91,249.035,248.89,248.97,5116800004.0
2007-07-17 11:35:00,248.98,249.0,248.93,248.96,2986399996.0
2007-07-17 11:40:00,248.96,249.07,248.945,249.065,3796299994.0
2007-07-17 11:45:00,249.07,249.23,249.06,249.16,6209100017.0
2007-07-17 11:50:00,249.16,249.185,249.1,249.14,2838100001.0
2007-07-17 11:55:00,249.13,249.155,249.105,249.12,1850899999.0
2007-07-17 12:00:00,249.12,249.145,249.09,249.14,2582500000.0
2007-07-17 12:05:00,249.145,249.24,249.14,249.17,4093200000.0
2007-07-17 12:10:00,249.16,249.31,249.16,249.31,5407899983.0
2007-07-17 12:15:00,249.31,249.35,249.25,249.32,3303199998.0
2007-07-17 12:20:00,249.32,249.38,249.3,249.32,2687900005.0
2007-07-17 12:25:00,249.3,249.36,249.28,249.34,2688799994.0
2007-07-17 12:30:00,249.34,249.5,249.34,249.46,3997499994.0
2007-07-17 12:35:00,249.46,249.55,249.41,249.5,3237500000.0
2007-07-17 12:40:00,249.5,249.56,249.39,249.39,4049399993.0
2007-07-17 12:45:00,249.39,249.435,249.37,249.4,2497499999.0
2007-07-17 12:50:00,249.4,249.47,249.38,249.42,4947200016.0
2007-07-17 12:55:00,249.42,249.48,249.41,249.455,2276000003.0
2007-07-17 13:00:00,249.46,249.5,249.4,249.4,2458099996.0
2007-07-17 13:05:00,249.4,249.41,249.29,249.36,3493700008.0
2007-07-17 13:10:00,249.36,249.455,249.33,249.435,2847800007.0
2007-07-17 13:15:00,249.435,249.52,249.42,249.51,1612900000.0
2007-07-17 13:20:00,249.505,249.575,249.45,249.45,2493800000.0
2007-07-17 13:25:00,249.45,249.51,249.45,249.48,1153499999.0
2007-07-17 13:30:00,249.48,249.51,249.45,249.48,1888499998.0
2007-07-17 13:35:00,249.49,249.565,249.45,249.565,2641099997.0
2007-07-17 13:40:00,249.565,249.58,249.36,249.36,5163000009.0
2007-07-17 13:45:00,249.36,249.42,249.31,249.34,2052999999.0
2007-07-17 13:50:00,249.34,249.5,249.34,249.45,3558900005.0
2007-07-17 13:55:00,249.45,249.48,249.43,249.43,1843500002.0
2007-07-17 14:00:00,249.43,249.59,249.42,249.58,2382599993.0
2007-07-17 14:05:00,249.59,249.59,249.5,249.545,2088399999.0
2007-07-17 14:10:00,249.545,249.67,249.53,249.64,2375199999.0
2007-07-17 14:15:00,249.63,249.67,249.6,249.63,3348900003.0
2007-07-17 14:20:00,249.635,249.805,249.62,249.69,3547900024.0
2007-07-17 14:25:00,249.69,249.71,249.57,249.59,2481600000.0
2007-07-17 14:30:00,249.61,249.81,249.48,249.81,7155499995.0
2007-07-17 14:35:00,249.81,249.84,249.71,249.75,3065400001.0
2007-07-17 14:40:00,249.75,249.94,249.71,249.89,3977100001.0
2007-07-17 14:45:00,249.89,249.91,249.795,249.85,4704300009.0
2007-07-17 14:50:00,249.85,249.86,249.79,249.86,2619897499.0
2007-07-17 14:55:00,249.86,249.96,249.84,249.94,3128300000.0
2007-07-17 15:00:00,249.96,250.015,249.84,249.93,4994912494.0
2007-07-17 15:05:00,249.93,249.96,249.87,249.91,5009399992.0
2007-07-17 15:10:00,249.91,249.99,249.87,249.92,2532400006.0
2007-07-17 15:15:00,249.91,249.975,249.91,249.96,1744100001.0
2007-07-17 15:20:00,249.97,249.98,249.9,249.95,974200003.0
2007-07-17 15:25:00,249.95,250.255,249.93,250.14,4144200002.0
2007-07-17 15:30:00,250.15,250.17,250.1,250.135,2617025005.0
2007-07-17 15:35:00,250.135,250.15,250.02,250.14,7381000010.0
2007-07-17 15:40:00,250.14,250.14,250.05,250.12,5214299992.0
2007-07-17 15:45:00,250.12,250.24,250.1,250.2,4248000007.0
2007-07-17 15:50:00,250.2,250.22,250.115,250.18,2080399996.0
2007-07-17 15:55:00,250.17,250.21,250.1,250.11,3527899992.0
2007-07-17 16:00:00,250.1,250.115,250.01,250.02,4871199999.0
2007-07-17 16:05:00,250.02,250.06,249.95,250.01,2276699999.0
2007-07-17 16:10:00,250.01,250.14,249.99,250.085,3397699996.0
2007-07-17 16:15:00,250.07,250.1,250.025,250.025,2453563098.0
2007-07-17 16:20:00,250.025,250.085,250.0,250.085,3510599992.0
2007-07-17 16:25:00,250.08,250.15,250.05,250.07,4064299996.0
2007-07-17 16:30:00,250.07,250.08,249.99,250.06,4258300003.0
2007-07-17 16:35:00,250.05,250.075,249.99,249.99,2691100002.0
2007-07-17 16:40:00,249.99,250.06,249.95,250.055,3832399998.0
2007-07-17 16:45:00,250.055,250.105,250.04,250.09,3823300002.0
2007-07-17 16:50:00,250.09,250.09,250.03,250.09,1701500007.0
2007-07-17 16:55:00,250.09,250.1,249.88,249.89,3223049999.0
2007-07-17 17:00:00,249.89,250.03,249.89,250.01,4784800001.0
2007-07-17 17:05:00,250.01,250.205,250.0,250.205,3854200008.0
2007-07-17 17:10:00,250.21,250.23,250.085,250.14,3018100001.0
2007-07-17 17:15:00,250.13,250.16,250.09,250.11,4592600005.0
2007-07-17 17:20:00,250.1,250.24,250.1,250.195,4302700002.0
2007-07-17 17:25:00,250.2,250.28,250.17,250.235,3217399995.0
2007-07-17 17:30:00,250.23,250.32,250.22,250.31,3161900004.0
2007-07-17 17:35:00,250.31,250.35,250.28,250.31,3163399998.0
2007-07-17 17:40:00,250.31,250.4,250.29,250.355,3658599991.0
2007-07-17 17:45:00,250.36,250.38,250.27,250.29,1812199999.0
2007-07-17 17:50:00,250.31,250.37,250.29,250.315,3062900005.0
2007-07-17 17:55:00,250.31,250.33,250.27,250.29,1355499998.0
2007-07-17 18:00:00,250.29,250.33,250.28,250.31,867900000.0
2007-07-17 18:05:00,250.31,250.32,250.28,250.3,1318499999.0
2007-07-17 18:10:00,250.3,250.38,250.26,250.35,1612700000.0
2007-07-17 18:15:00,250.35,250.35,250.26,250.32,2067400000.0
2007-07-17 18:20:00,250.32,250.32,250.26,250.31,932400000.0
2007-07-17 18:25:00,250.29,250.34,250.27,250.3,1752400003.0
2007-07-17 18:30:00,250.29,250.35,250.26,250.34,1202299998.0
2007-07-17 18:35:00,250.34,250.34,250.26,250.3,2203799994.0
2007-07-17 18:40:00,250.29,250.38,250.29,250.36,1267500001.0
2007-07-17 18:45:00,250.36,250.37,250.34,250.34,570900000.0
2007-07-17 18:50:00,250.34,250.38,250.34,250.37,243900000.0
2007-07-17 18:55:00,250.37,250.39,250.3,250.3,523000000.0
2007-07-17 19:00:00,250.32,250.34,250.25,250.29,2990200000.0
2007-07-17 19:05:00,250.29,250.34,250.24,250.27,2639400004.0
2007-07-17 19:10:00,250.26,250.34,250.23,250.32,1683899999.0
2007-07-17 19:15:00,250.32,250.32,250.24,250.28,1701599997.0
2007-07-17 19:20:00,250.28,250.3,250.25,250.29,1695800002.0
2007-07-17 19:25:00,250.29,250.29,250.2,250.2,939099995.0
2007-07-17 19:30:00,250.2,250.23,250.165,250.2,1020399994.0
2007-07-17 19:35:00,250.2,250.31,250.19,250.27,2426999994.0
2007-07-17 19:40:00,250.275,250.37,250.27,250.34,2201899995.0
2007-07-17 19:45:00,250.34,250.34,250.29,250.29,940900003.0
2007-07-17 19:50:00,250.29,250.34,250.29,250.34,1507099996.0
2007-07-17 19:55:00,250.34,250.34,250.29,250.3,1396500009.0
2007-07-17 20:00:00,250.3,250.34,250.3,250.32,682700000.0
2007-07-17 20:05:00,250.32,250.32,250.272,250.29,292300000.0
2007-07-17 20:10:00,250.3,250.43,250.29,250.38,3564800001.0
2007-07-17 20:15:00,250.38,250.42,250.33,250.37,2816599991.0
2007-07-17 20:20:00,250.38,250.41,250.32,250.39,2560100006.0
2007-07-17 20:25:00,250.385,250.47,250.31,250.33,2062399995.0
2007-07-17 20:30:00,250.33,250.38,250.31,250.33,2880899996.0
2007-07-17 20:35:00,250.34,250.36,250.28,250.28,1870299996.0
2007-07-17 20:40:00,250.27,250.34,250.25,250.29,1661799993.0
2007-07-17 20:45:00,250.3,250.34,250.29,250.33,1822300000.0
2007-07-17 20:50:00,250.33,250.39,250.32,250.37,808400000.0
2007-07-17 20:55:00,250.35,250.43,250.35,250.4,1797999996.0
2007-07-17 21:00:00,250.39,250.4,250.35,250.36,720099997.0
2007-07-17 21:05:00,250.34,250.39,250.33,250.37,585300000.0
2007-07-17 21:10:00,250.37,250.38,250.35,250.365,462400000.0
2007-07-17 21:15:00,250.365,250.38,250.35,250.36,558499999.0
2007-07-17 21:20:00,250.35,250.38,250.34,250.365,492300002.0
2007-07-17 21:25:00,250.38,250.4,250.345,250.37,426200000.0
2007-07-17 21:30:00,250.37,250.38,250.35,250.35,306400000.0
2007-07-17 21:35:00,250.35,250.35,250.27,250.28,1080699993.0
2007-07-17 21:40:00,250.28,250.28,250.21,250.27,804800003.0
2007-07-17 21:45:00,250.27,250.28,250.25,250.26,643400000.0
2007-07-17 21:50:00,250.26,250.29,250.245,250.28,1519899999.0
2007-07-17 21:55:00,250.28,250.3,250.23,250.25,458900000.0
2007-07-17 22:00:00,250.26,250.28,250.24,250.27,321600000.0
2007-07-17 22:05:00,250.28,250.355,250.28,250.305,1500500006.0
2007-07-17 22:10:00,250.3,250.32,250.28,250.32,814199996.0
2007-07-17 22:15:00,250.31,250.33,250.29,250.32,252200000.0
2007-07-17 22:20:00,250.32,250.33,250.27,250.32,769000000.0
2007-07-17 22:25:00,250.32,250.32,250.27,250.295,426100003.0
2007-07-17 22:30:00,250.3,250.35,250.265,250.33,703100000.0
2007-07-17 22:35:00,250.33,250.36,250.31,250.35,797000002.0
2007-07-17 22:40:00,250.345,250.37,250.32,250.34,570800000.0
2007-07-17 22:45:00,250.34,250.36,250.29,250.35,466100000.0
2007-07-17 22:50:00,250.35,250.375,250.345,250.36,1149399994.0
2007-07-17 22:55:00,250.36,250.41,250.35,250.38,1670899998.0
2007-07-17 23:00:00,250.37,250.39,250.24,250.25,786800002.0
2007-07-17 23:05:00,250.25,250.29,250.22,250.29,1309699998.0
2007-07-17 23:10:00,250.29,250.29,250.27,250.27,147400000.0
2007-07-17 23:15:00,250.28,250.28,250.2,250.225,821900000.0
2007-07-17 23:20:00,250.23,250.23,250.14,250.14,838600000.0
2007-07-17 23:25:00,250.135,250.14,250.05,250.05,801399999.0
2007-07-17 23:30:00,250.05,250.14,250.02,250.06,1445600000.0
2007-07-17 23:35:00,250.07,250.23,250.06,250.23,269900000.0
2007-07-17 23:40:00,250.23,250.25,250.035,250.11,954100000.0
2007-07-17 23:45:00,250.11,250.15,250.07,250.11,859900000.0
2007-07-17 23:50:00,250.11,250.13,250.06,250.08,655600000.0
2007-07-17 23:55:00,250.08,250.12,250.06,250.085,505800000.0
2007-07-18 00:00:00,250.09,250.135,250.03,250.05,808400001.0
2007-07-18 00:05:00,250.03,250.06,249.985,250.0,694200000.0
2007-07-18 00:10:00,250.0,250.04,249.93,249.95,817499999.0
2007-07-18 00:15:00,249.95,249.98,249.915,249.93,799600000.0
2007-07-18 00:20:00,249.935,249.98,249.92,249.935,955699996.0
2007-07-18 00:25:00,249.94,249.95,249.87,249.9,430700001.0
2007-07-18 00:30:00,249.89,249.92,249.81,249.845,912800000.0
2007-07-18 00:35:00,249.855,249.92,249.81,249.85,696300000.0
2007-07-18 00:40:00,249.85,249.85,249.69,249.71,2213100002.0
2007-07-18 00:45:00,249.71,249.8,249.68,249.76,1083200000.0
2007-07-18 00:50:00,249.76,249.8,249.7,249.72,1192500000.0
2007-07-18 00:55:00,249.72,249.84,249.72,249.83,626300000.0
2007-07-18 01:00:00,249.83,249.98,249.805,249.95,1471599997.0
2007-07-18 01:05:00,249.95,249.955,249.86,249.88,612800000.0
2007-07-18 01:10:00,249.88,249.93,249.83,249.9,1145899995.0
2007-07-18 01:15:00,249.9,249.91,249.84,249.89,527200002.0
2007-07-18 01:20:00,249.89,249.95,249.86,249.95,709000001.0
2007-07-18 01:25:00,249.95,249.95,249.88,249.92,1131899996.0
2007-07-18 01:30:00,249.92,250.08,249.89,250.05,2624600003.0
2007-07-18 01:35:00,250.06,250.07,250.0,250.03,3066700000.0
2007-07-18 01:40:00,250.03,250.05,250.0,250.01,1198600000.0
2007-07-18 01:45:00,250.01,250.08,249.98,250.07,1751300006.0
2007-07-18 01:50:00,250.065,250.19,250.06,250.16,2385199998.0
2007-07-18 01:55:00,250.15,250.205,250.11,250.15,2223099989.0
2007-07-18 02:00:00,250.15,250.15,250.01,250.015,2751499997.0
2007-07-18 02:05:00,250.015,250.04,249.89,249.89,2473100000.0
2007-07-18 02:10:00,249.89,249.89,249.79,249.81,2961900000.0
2007-07-18 02:15:00,249.85,249.89,249.76,249.88,3550900003.0
2007-07-18 02:20:00,249.88,249.89,249.8,249.84,3948699997.0
2007-07-18 02:25:00,249.84,249.91,249.75,249.865,2467500000.0
2007-07-18 02:30:00,249.87,249.88,249.78,249.8,2696100003.0
2007-07-18 02:35:00,249.8,249.83,249.77,249.83,1286400000.0
2007-07-18 02:40:00,249.83,249.85,249.78,249.81,1009200001.0
2007-07-18 02:45:00,249.81,249.91,249.81,249.91,1483600000.0
2007-07-18 02:50:00,249.91,249.91,249.77,249.87,1054700000.0
2007-07-18 02:55:00,249.865,249.865,249.73,249.76,2389499996.0
2007-07-18 03:00:00,249.77,249.81,249.7,249.7,2393800001.0
2007-07-18 03:05:00,249.7,249.77,249.66,249.76,2674799996.0
2007-07-18 03:10:00,249.76,249.8,249.71,249.77,2190599999.0
2007-07-18 03:15:00,249.78,249.8,249.74,249.77,1395900007.0
2007-07-18 03:20:00,249.77,249.77,249.68,249.7,1261199997.0
2007-07-18 03:25:00,249.7,249.72,249.67,249.7,2115900003.0
2007-07-18 03:30:00,249.7,249.76,249.67,249.75,1881199997.0
2007-07-18 03:35:00,249.76,249.76,249.69,249.71,1642499993.0
2007-07-18 03:40:00,249.71,249.73,249.66,249.67,554300000.0
2007-07-18 03:45:00,249.69,249.69,249.61,249.63,1121500000.0
2007-07-18 03:50:00,249.63,249.68,249.6,249.63,1363999999.0
2007-07-18 03:55:00,249.64,249.69,249.63,249.67,989938591.0
2007-07-18 04:00:00,249.67,249.68,249.62,249.67,1201299991.0
2007-07-18 04:05:00,249.67,249.72,249.65,249.72,1795099983.0
2007-07-18 04:10:00,249.71,249.74,249.68,249.72,1231099991.0
2007-07-18 04:15:00,249.74,249.8,249.71,249.8,1646200003.0
2007-07-18 04:20:00,249.8,249.85,249.79,249.84,702999999.0
2007-07-18 04:25:00,249.83,249.86,249.79,249.83,1241999995.0
2007-07-18 04:30:00,249.83,249.83,249.765,249.79,469499999.0
2007-07-18 04:35:00,249.81,249.81,249.7,249.74,734700000.0
2007-07-18 04:40:00,249.75,249.78,249.71,249.72,1309400003.0
2007-07-18 04:45:00,249.72,249.75,249.7,249.74,1492100000.0
2007-07-18 04:50:00,249.74,249.85,249.73,249.79,1161699996.0
2007-07-18 04:55:00,249.78,249.85,249.76,249.84,1944900001.0
2007-07-18 05:00:00,249.85,249.89,249.84,249.86,1691199993.0
2007-07-18 05:05:00,249.85,250.0,249.85,249.96,2129099996.0
2007-07-18 05:10:00,249.96,250.1,249.95,250.1,2148199999.0
2007-07-18 05:15:00,250.09,250.11,249.98,250.05,2283100001.0
2007-07-18 05:20:00,250.05,250.05,249.98,250.0,2160300003.0
2007-07-18 05:25:00,250.0,250.05,250.0,250.03,1378800009.0
2007-07-18 05:30:00,250.04,250.05,249.98,250.03,1377199998.0
2007-07-18 05:35:00,250.03,250.04,249.97,249.99,558299999.0
2007-07-18 05:40:00,250.0,250.04,249.98,250.02,407100000.0
2007-07-18 05:45:00,250.01,250.02,249.98,250.0,1250799998.0
2007-07-18 05:50:00,250.0,250.02,249.97,250.0,892399995.0
2007-07-18 05:55:00,250.0,250.0,249.9,249.93,1680499994.0
2007-07-18 06:00:00,249.93,250.11,249.9,250.08,3634000005.0
2007-07-18 06:05:00,250.09,250.23,250.06,250.175,4851300007.0
2007-07-18 06:10:00,250.17,250.23,250.17,250.23,1798400004.0
2007-07-18 06:15:00,250.23,250.26,250.15,250.15,2593299995.0
2007-07-18 06:20:00,250.15,250.16,250.0,250.05,3442100006.0
2007-07-18 06:25:00,250.04,250.08,249.96,249.975,2900200012.0
2007-07-18 06:30:00,249.845,249.94,249.79,249.9,2085300003.0
2007-07-18 06:35:00,249.9,249.95,249.86,249.91,1466999998.0
2007-07-18 06:40:00,249.91,250.0,249.87,249.94,3278500000.0
2007-07-18 06:45:00,249.94,250.02,249.88,250.02,3016199998.0
2007-07-18 06:50:00,250.04,250.04,249.93,250.0,1501900003.0
2007-07-18 06:55:00,250.0,250.11,250.0,250.05,2837599989.0
2007-07-18 07:00:00,250.05,250.05,249.97,250.0,1552999999.0
2007-07-18 07:05:00,250.0,250.03,249.97,249.98,1902900002.0
2007-07-18 07:10:00,249.98,250.01,249.95,249.98,1393099999.0
2007-07-18 07:15:00,249.98,249.99,249.95,249.96,1280800005.0
2007-07-18 07:20:00,249.98,250.01,249.91,249.99,911000001.0
2007-07-18 07:25:00,249.99,250.0,249.93,249.99,1400399999.0
2007-07-18 07:30:00,249.99,249.99,249.91,249.94,1703200002.0
2007-07-18 07:35:00,249.94,249.96,249.9,249.95,988099998.0
2007-07-18 07:40:00,249.95,249.98,249.89,249.96,1507199994.0
2007-07-18 07:45:00,249.96,250.035,249.93,249.95,1298100000.0
2007-07-18 07:50:00,249.96,250.0,249.9,249.94,1152100002.0
2007-07-18 07:55:00,249.94,250.0,249.92,250.0,1633699997.0
2007-07-18 08:00:00,250.0,250.03,249.94,249.96,3266100007.0
2007-07-18 08:05:00,249.96,250.12,249.94,250.11,3883999998.0
2007-07-18 08:10:00,250.12,250.15,250.06,250.1,2856500001.0
2007-07-18 08:15:00,250.1,250.14,250.01,250.02,3780999999.0
2007-07-18 08:20:00,250.02,250.02,249.95,249.97,3652499985.0
2007-07-18 08:25:00,249.97,249.98,249.8,249.83,5519699997.0
2007-07-18 08:30:00,249.83,249.86,249.74,249.79,3548300001.0
2007-07-18 08:35:00,249.79,249.86,249.71,249.72,3503599994.0
2007-07-18 08:40:00,249.72,249.915,249.66,249.915,6462499994.0
2007-07-18 08:45:00,249.9,249.98,249.86,249.96,4983800003.0
2007-07-18 08:50:00,249.95,249.95,249.82,249.89,4665300000.0
2007-07-18 08:55:00,249.89,250.05,249.88,249.995,4168999997.0
2007-07-18 09:00:00,250.0,250.075,249.855,249.88,4423800004.0
2007-07-18 09:05:00,249.89,249.905,249.82,249.88,3245899999.0
2007-07-18 09:10:00,249.88,249.915,249.78,249.91,4881599991.0
2007-07-18 09:15:00,249.91,250.08,249.91,250.01,5168300004.0
2007-07-18 09:20:00,250.01,250.17,250.0,250.07,6763200015.0
2007-07-18 09:25:00,250.07,250.16,250.06,250.15,6187799988.0
2007-07-18 09:30:00,250.15,250.16,250.04,250.08,5397699978.0
2007-07-18 09:35:00,250.08,250.21,250.07,250.18,5526599984.0
2007-07-18 09:40:00,250.18,250.185,250.13,250.16,3470500009.0
2007-07-18 09:45:00,250.175,250.255,250.14,250.15,5294299997.0
2007-07-18 09:50:00,250.15,250.19,250.08,250.16,5170400003.0
2007-07-18 09:55:00,250.16,250.24,250.07,250.07,4743999997.0
2007-07-18 10:00:00,250.07,250.09,249.94,250.03,4838600002.0
2007-07-18 10:05:00,250.03,250.16,250.02,250.12,3574700005.0
2007-07-18 10:10:00,250.115,250.13,250.045,250.07,4235500005.0
2007-07-18 10:15:00,250.07,250.175,250.06,250.165,3496099992.0
2007-07-18 10:20:00,250.165,250.2,250.11,250.11,3529299998.0
2007-07-18 10:25:00,250.11,250.15,250.09,250.14,2641099994.0
2007-07-18 10:30:00,250.15,250.15,249.77,249.89,4986800007.0
2007-07-18 10:35:00,249.89,249.89,249.72,249.86,5043699992.0
2007-07-18 10:40:00,249.86,250.215,249.84,250.175,7668100007.0
2007-07-18 10:45:00,250.175,250.28,250.13,250.15,5182800003.0
2007-07-18 10:50:00,250.15,250.33,250.03,250.25,5009199998.0
2007-07-18 10:55:00,250.255,250.32,250.23,250.25,4722000000.0
2007-07-18 11:00:00,250.25,250.26,250.155,250.23,4775100006.0
2007-07-18 11:05:00,250.23,250.245,250.16,250.17,3560199996.0
2007-07-18 11:10:00,250.17,250.31,250.17,250.3,3728699996.0
2007-07-18 11:15:00,250.3,250.39,250.27,250.36,1816100001.0
2007-07-18 11:20:00,250.36,250.42,250.305,250.375,2589800004.0
2007-07-18 11:25:00,250.375,250.38,250.29,250.31,2481800003.0
2007-07-18 11:30:00,250.315,250.43,250.21,250.41,6117800001.0
2007-07-18 11:35:00,250.41,250.41,250.27,250.32,3582799999.0
2007-07-18 11:40:00,250.32,250.33,250.235,250.27,4425700003.0
2007-07-18 11:45:00,250.28,250.41,250.25,250.35,4216299994.0
2007-07-18 11:50:00,250.35,250.485,250.32,250.34,4754400003.0
2007-07-18 11:55:00,250.34,250.36,250.18,250.18,3023399995.0
2007-07-18 12:00:00,250.18,250.22,250.09,250.19,2954900002.0
2007-07-18 12:05:00,250.19,250.2,250.11,250.16,1929299998.0
2007-07-18 12:10:00,250.15,250.23,250.14,250.2,1119199999.0
2007-07-18 12:15:00,250.2,250.21,250.15,250.2,944400000.0
2007-07-18 12:20:00,250.2,250.24,250.16,250.215,1272500000.0
2007-07-18 12:25:00,250.215,250.28,250.16,250.23,2378100002.0
2007-07-18 12:30:00,250.22,250.29,250.21,250.27,1877800001.0
2007-07-18 12:35:00,250.28,250.3,250.24,250.27,1363000000.0
2007-07-18 12:40:00,250.26,250.27,250.17,250.23,1326699997.0
2007-07-18 12:45:00,250.23,250.25,250.2,250.24,1084299997.0
2007-07-18 12:50:00,250.24,250.27,250.16,250.16,2474199993.0
2007-07-18 12:55:00,250.16,250.17,250.1,250.1,679700000.0
2007-07-18 13:00:00,250.1,250.18,250.08,250.18,2631500000.0
2007-07-18 13:05:00,250.19,250.27,250.15,250.27,1734399999.0
2007-07-18 13:10:00,250.27,250.37,250.27,250.32,2012900000.0
2007-07-18 13:15:00,250.32,250.33,250.22,250.24,3460899993.0
2007-07-18 13:20:00,250.24,250.27,250.22,250.235,2050799984.0
2007-07-18 13:25:00,250.235,250.28,250.23,250.255,1350299996.0
2007-07-18 13:30:00,250.26,250.3,250.205,250.23,2380299999.0
2007-07-18 13:35:00,250.23,250.255,250.11,250.14,4882700005.0
2007-07-18 13:40:00,250.14,250.225,250.12,250.16,1452000000.0
2007-07-18 13:45:00,250.16,250.3,250.16,250.25,3396499992.0
2007-07-18 13:50:00,250.25,250.26,250.18,250.24,1884300003.0
2007-07-18 13:55:00,250.24,250.255,250.18,250.21,3368399999.0
2007-07-18 14:00:00,250.205,250.205,250.13,250.18,2626800002.0
2007-07-18 14:05:00,250.18,250.32,250.18,250.27,3509999993.0
2007-07-18 14:10:00,250.27,250.43,250.225,250.4,5950900005.0
2007-07-18 14:15:00,250.4,250.525,250.35,250.35,3721300000.0
2007-07-18 14:20:00,250.35,250.36,250.26,250.3,3091100003.0
2007-07-18 14:25:00,250.3,250.41,250.23,250.3,3176000006.0
2007-07-18 14:30:00,250.34,250.42,250.13,250.23,6149199988.0
2007-07-18 14:35:00,250.23,250.32,250.19,250.32,4731700006.0
2007-07-18 14:40:00,250.31,250.39,250.18,250.2,4630499999.0
2007-07-18 14:45:00,250.2,250.225,250.14,250.19,5342399995.0
2007-07-18 14:50:00,250.19,250.29,250.16,250.2,5707899974.0
2007-07-18 14:55:00,250.2,250.2,250.08,250.12,4515499991.0
2007-07-18 15:00:00,250.11,250.19,250.06,250.19,4897100004.0
2007-07-18 15:05:00,250.19,250.21,250.07,250.09,4881599986.0
2007-07-18 15:10:00,250.085,250.14,249.975,250.14,7447800004.0
2007-07-18 15:15:00,250.13,250.15,250.04,250.09,5799699999.0
2007-07-18 15:20:00,250.085,250.13,249.97,250.075,7742399996.0
2007-07-18 15:25:00,250.08,250.135,250.02,250.1,5034999998.0
2007-07-18 15:30:00,250.1,250.14,250.06,250.135,5346799999.0
2007-07-18 15:35:00,250.135,250.17,250.055,250.06,5369499983.0
2007-07-18 15:40:00,250.05,250.17,250.05,250.15,4411599998.0
2007-07-18 15:45:00,250.16,250.22,250.12,250.19,5836899994.0
2007-07-18 15:50:00,250.19,250.24,250.17,250.18,3466599991.0
2007-07-18 15:55:00,250.18,250.28,250.13,250.25,5177300005.0
2007-07-18 16:00:00,250.25,250.33,250.19,250.24,6664500008.0
2007-07-18 16:05:00,250.26,250.3,250.16,250.225,7156500006.0
2007-07-18 16:10:00,250.225,250.24,250.0,250.14,8726499988.0
2007-07-18 16:15:00,250.14,250.25,250.14,250.25,4959899998.0
2007-07-18 16:20:00,250.25,250.31,250.2,250.25,5045300007.0
2007-07-18 16:25:00,250.25,250.38,250.18,250.23,6324099999.0
2007-07-18 16:30:00,250.25,250.26,250.12,250.175,5612400006.0
2007-07-18 16:35:00,250.18,250.185,250.07,250.15,7919100002.0
2007-07-18 16:40:00,250.14,250.18,249.98,250.05,6439699993.0
2007-07-18 16:45:00,250.04,250.2,250.02,250.155,9717299998.0
2007-07-18 16:50:00,250.16,250.2,250.09,250.15,7289999986.0
2007-07-18 16:55:00,250.15,250.255,250.01,250.01,6895999978.0
2007-07-18 17:00:00,250.0,250.125,250.0,250.06,7018699987.0
2007-07-18 17:05:00,250.06,250.235,250.06,250.21,7195800009.0
2007-07-18 17:10:00,250.215,250.285,250.2,250.28,4940899994.0
2007-07-18 17:15:00,250.235,250.36,250.14,250.16,6479500004.0
2007-07-18 17:20:00,250.16,250.19,249.98,250.09,8104200009.0
2007-07-18 17:25:00,250.09,250.11,249.98,250.06,8727300005.0
2007-07-18 17:30:00,250.06,250.08,249.97,250.0,5049300003.0
2007-07-18 17:35:00,250.0,250.09,249.95,250.07,5063500001.0
2007-07-18 17:40:00,250.06,250.245,250.05,250.23,4488000002.0
2007-07-18 17:45:00,250.23,250.28,250.19,250.21,4761100003.0
2007-07-18 17:50:00,250.21,250.26,250.09,250.11,5031600002.0
2007-07-18 17:55:00,250.115,250.15,250.09,250.14,4553600012.0
2007-07-18 18:00:00,250.14,250.17,250.09,250.14,2475699997.0
2007-07-18 18:05:00,250.14,250.16,250.075,250.09,4748999999.0
2007-07-18 18:10:00,250.09,250.1,249.99,250.07,4432199999.0
2007-07-18 18:15:00,250.07,250.12,250.0,250.05,3719799998.0
2007-07-18 18:20:00,250.04,250.06,249.95,249.98,2259799999.0
2007-07-18 18:25:00,249.98,250.05,249.97,250.02,2386499994.0
2007-07-18 18:30:00,250.02,250.14,249.96,250.14,5132999994.0
2007-07-18 18:35:00,250.14,250.14,249.99,250.04,4384200004.0
2007-07-18 18:40:00,250.04,250.07,249.985,250.005,4399900001.0
2007-07-18 18:45:00,250.005,250.13,249.975,250.11,4353200009.0
2007-07-18 18:50:00,250.11,250.17,250.01,250.03,2341700001.0
2007-07-18 18:55:00,250.05,250.05,249.98,249.99,1093000000.0
2007-07-18 19:00:00,249.99,250.02,249.96,249.96,1710200001.0
2007-07-18 19:05:00,249.965,249.98,249.92,249.96,2361499994.0
2007-07-18 19:10:00,249.96,249.99,249.9,249.99,2951900005.0
2007-07-18 19:15:00,249.99,250.0,249.96,249.99,1190699999.0
2007-07-18 19:20:00,250.0,250.01,249.94,249.98,2297199998.0
2007-07-18 19:25:00,249.98,250.03,249.98,250.0,2067199990.0
2007-07-18 19:30:00,250.0,250.03,250.0,250.02,786599999.0
2007-07-18 19:35:00,250.02,250.2,250.02,250.13,1694700003.0
2007-07-18 19:40:00,250.13,250.25,250.08,250.23,3155200007.0
2007-07-18 19:45:00,250.23,250.24,250.16,250.16,2749500000.0
2007-07-18 19:50:00,250.16,250.2,250.15,250.16,2616599999.0
2007-07-18 19:55:00,250.16,250.18,250.14,250.14,1594999999.0
2007-07-18 20:00:00,250.14,250.23,250.14,250.2,833100001.0
2007-07-18 20:05:00,250.22,250.23,250.15,250.16,1096299997.0
2007-07-18 20:10:00,250.16,250.23,250.16,250.22,560500000.0
2007-07-18 20:15:00,250.22,250.22,250.14,250.17,1405299997.0
2007-07-18 20:20:00,250.17,250.21,250.15,250.16,1840699998.0
2007-07-18 20:25:00,250.15,250.17,250.13,250.145,1908299988.0
2007-07-18 20:30:00,250.15,250.21,250.15,250.205,1532399992.0
2007-07-18 20:35:00,250.21,250.25,250.17,250.24,2157599999.0
2007-07-18 20:40:00,250.24,250.25,250.16,250.16,2137900000.0
2007-07-18 20:45:00,250.16,250.19,250.15,250.17,693699998.0
2007-07-18 20:50:00,250.17,250.25,250.17,250.22,2003300002.0
2007-07-18 20:55:00,250.22,250.28,250.17,250.27,4382100005.0
2007-07-18 21:00:00,250.27,250.28,250.13,250.165,2561799989.0
2007-07-18 21:05:00,250.17,250.18,250.13,250.14,1392100006.0
2007-07-18 21:10:00,250.135,250.32,250.13,250.25,3555200005.0
2007-07-18 21:15:00,250.25,250.27,250.21,250.21,1000600001.0
2007-07-18 21:20:00,250.22,250.25,250.2,250.22,2353299989.0
2007-07-18 21:25:00,250.22,250.26,250.19,250.22,1798400004.0
2007-07-18 21:30:00,250.22,250.22,250.18,250.22,1437500010.0
2007-07-18 21:35:00,250.22,250.31,250.22,250.25,2094200013.0
2007-07-18 21:40:00,250.25,250.27,250.2,250.26,1763099995.0
2007-07-18 21:45:00,250.26,250.44,250.25,250.4,2231599999.0
2007-07-18 21:50:00,250.4,250.42,250.35,250.38,1571600002.0
2007-07-18 21:55:00,250.375,250.39,250.32,250.34,1499800000.0
2007-07-18 22:00:00,250.34,250.38,250.28,250.28,2665000000.0
2007-07-18 22:05:00,250.29,250.33,250.285,250.31,975499993.0
2007-07-18 22:10:00,250.31,250.33,250.28,250.31,1235599997.0
2007-07-18 22:15:00,250.31,250.39,250.31,250.355,1580000008.0
2007-07-18 22:20:00,250.36,250.37,250.32,250.36,568599998.0
2007-07-18 22:25:00,250.36,250.39,250.35,250.36,1784100000.0
2007-07-18 22:30:00,250.36,250.42,250.36,250.38,600099997.0
2007-07-18 22:35:00,250.38,250.39,250.355,250.39,1096500004.0
2007-07-18 22:40:00,250.38,250.41,250.33,250.33,1257300000.0
2007-07-18 22:45:00,250.34,250.37,250.33,250.37,746900000.0
2007-07-18 22:50:00,250.37,250.41,250.31,250.4,1285599999.0
2007-07-18 22:55:00,250.4,250.42,250.31,250.34,1377999999.0
2007-07-18 23:00:00,250.34,250.34,250.15,250.15,686800000.0
2007-07-18 23:05:00,250.15,250.24,250.13,250.21,1188299999.0
2007-07-18 23:10:00,250.21,250.23,250.15,250.175,1036299998.0
2007-07-18 23:15:00,250.175,250.175,250.125,250.13,345900000.0
2007-07-18 23:20:00,250.13,250.15,250.12,250.15,269600000.0
2007-07-18 23:25:00,250.15,250.17,250.14,250.17,458700000.0
2007-07-18 23:30:00,250.17,250.18,250.14,250.15,737500000.0
2007-07-18 23:35:00,250.16,250.21,250.145,250.16,743399998.0
2007-07-18 23:40:00,250.16,250.215,250.16,250.175,589000001.0
2007-07-18 23:45:00,250.18,250.21,250.12,250.15,352500000.0
2007-07-18 23:50:00,250.14,250.16,250.089,250.13,790300000.0
2007-07-18 23:55:00,250.14,250.255,250.13,250.2,892799999.0
2007-07-19 00:00:00,250.21,250.365,250.1,250.19,1992799998.0
2007-07-19 00:05:00,250.17,250.235,250.06,250.18,1500800000.0
2007-07-19 00:10:00,250.17,250.225,250.02,250.15,3053299990.0
2007-07-19 00:15:00,250.17,250.27,250.11,250.165,1750700000.0
2007-07-19 00:20:00,250.16,250.29,250.16,250.25,1080500000.0
2007-07-19 00:25:00,250.24,250.29,250.24,250.24,775399999.0
2007-07-19 00:30:00,250.24,250.3,250.23,250.27,395100000.0
2007-07-19 00:35:00,250.27,250.29,250.24,250.28,485200000.0
2007-07-19 00:40:00,250.28,250.3,250.27,250.3,241200000.0
2007-07-19 00:45:00,250.31,250.345,250.305,250.345,482600000.0
2007-07-19 00:50:00,250.345,250.345,250.295,250.31,434600000.0
2007-07-19 00:55:00,250.31,250.32,250.28,250.29,449100000.0
2007-07-19 01:00:00,250.28,250.3,250.26,250.285,281500000.0
2007-07-19 01:05:00,250.285,250.29,250.24,250.25,1044799999.0
2007-07-19 01:10:00,250.25,250.325,250.24,250.26,969099999.0
2007-07-19 01:15:00,250.27,250.275,250.166,250.23,1030900001.0
2007-07-19 01:20:00,250.23,250.28,250.23,250.26,511800000.0
2007-07-19 01:25:00,250.26,250.31,250.26,250.27,732500002.0
2007-07-19 01:30:00,250.27,250.29,250.24,250.27,683000000.0
2007-07-19 01:35:00,250.26,250.28,250.21,250.24,559300000.0
2007-07-19 01:40:00,250.23,250.25,250.21,250.25,1045600000.0
2007-07-19 01:45:00,250.25,250.35,250.21,250.315,1627300001.0
2007-07-19 01:50:00,250.32,250.42,250.32,250.415,1886300002.0
2007-07-19 01:55:00,250.415,250.415,250.335,250.37,1215699999.0
2007-07-19 02:00:00,250.38,250.41,250.35,250.4,1379000001.0
2007-07-19 02:05:00,250.38,250.43,250.32,250.355,3071499997.0
2007-07-19 02:10:00,250.355,250.37,250.32,250.32,1204200000.0
2007-07-19 02:15:00,250.32,250.33,250.27,250.315,1881500001.0
2007-07-19 02:20:00,250.315,250.33,250.26,250.26,1092499999.0
2007-07-19 02:25:00,250.27,250.3,250.255,250.28,390900000.0
2007-07-19 02:30:00,250.29,250.365,250.29,250.33,1020099997.0
2007-07-19 02:35:00,250.33,250.345,250.3,250.31,1023600001.0
2007-07-19 02:40:00,250.31,250.31,250.18,250.25,1267499989.0
2007-07-19 02:45:00,250.25,250.265,250.185,250.22,2075099996.0
2007-07-19 02:50:00,250.225,250.26,250.18,250.25,2170499995.0
2007-07-19 02:55:00,250.25,250.29,250.18,250.255,1968700002.0
2007-07-19 03:00:00,250.26,250.36,250.26,250.335,1765600006.0
2007-07-19 03:05:00,250.335,250.335,250.26,250.265,1597199999.0
2007-07-19 03:10:00,250.265,250.27,250.16,250.19,1109199997.0
2007-07-19 03:15:00,250.19,250.2,250.14,250.16,1029999998.0
2007-07-19 03:20:00,250.16,250.18,250.13,250.17,964999996.0
2007-07-19 03:25:00,250.18,250.18,250.15,250.16,383300000.0
2007-07-19 03:30:00,250.17,250.22,250.17,250.17,664500000.0
2007-07-19 03:35:00,250.17,250.19,250.09,250.15,2635899992.0
2007-07-19 03:40:00,250.15,250.18,250.06,250.15,1915700000.0
2007-07-19 03:45:00,250.15,250.16,250.05,250.11,2045599996.0
2007-07-19 03:50:00,250.11,250.14,250.07,250.14,1753799997.0
2007-07-19 03:55:00,250.13,250.16,250.08,250.08,2000999988.0
2007-07-19 04:00:00,250.05,250.14,250.05,250.14,1615799996.0
2007-07-19 04:05:00,250.14,250.17,250.13,250.17,1350199999.0
2007-07-19 04:10:00,250.17,250.18,250.14,250.16,976099999.0
2007-07-19 04:15:00,250.16,250.18,250.12,250.145,1731599990.0
2007-07-19 04:20:00,250.145,250.17,250.135,250.16,736300000.0
2007-07-19 04:25:00,250.15,250.16,250.13,250.16,640000000.0
2007-07-19 04:30:00,250.17,250.18,250.16,250.16,472099997.0
2007-07-19 04:35:00,250.16,250.21,250.16,250.21,788499998.0
2007-07-19 04:40:00,250.2,250.38,250.2,250.27,2494999997.0
2007-07-19 04:45:00,250.28,250.3,250.27,250.3,595600000.0
2007-07-19 04:50:00,250.3,250.37,250.26,250.36,1919699997.0
2007-07-19 04:55:00,250.35,250.37,250.26,250.29,1516999999.0
2007-07-19 05:00:00,250.29,250.29,250.255,250.28,627499998.0
2007-07-19 05:05:00,250.27,250.28,250.24,250.26,229499999.0
2007-07-19 05:10:00,250.209,250.3,250.207,250.28,575500000.0
2007-07-19 05:15:00,250.28,250.34,250.28,250.31,846400002.0
2007-07-19 05:20:00,250.31,250.31,250.27,250.3,429199999.0
2007-07-19 05:25:00,250.31,250.37,250.3,250.34,549499999.0
2007-07-19 05:30:00,250.34,250.36,250.32,250.33,737999997.0
2007-07-19 05:35:00,250.33,250.34,250.27,250.27,1332399998.0
2007-07-19 05:40:00,250.27,250.29,250.25,250.28,837400000.0
2007-07-19 05:45:00,250.28,250.31,250.265,250.31,543799998.0
2007-07-19 05:50:00,250.31,250.315,250.249,250.29,1010100006.0
2007-07-19 05:55:00,250.295,250.34,250.285,250.33,783599999.0
2007-07-19 06:00:00,250.33,250.34,250.3,250.34,563700000.0
2007-07-19 06:05:00,250.34,250.36,250.305,250.32,1052900001.0
2007-07-19 06:10:00,250.34,250.35,250.29,250.33,1160599996.0
2007-07-19 06:15:00,250.33,250.35,250.3,250.31,775100000.0
2007-07-19 06:20:00,250.32,250.32,250.29,250.3,652800002.0
2007-07-19 06:25:00,250.3,250.32,250.29,250.3,575600002.0
2007-07-19 06:30:00,250.29,250.29,250.25,250.28,662699998.0
2007-07-19 06:35:00,250.28,250.31,250.26,250.27,780900000.0
2007-07-19 06:40:00,250.27,250.28,250.24,250.24,740700000.0
2007-07-19 06:45:00,250.26,250.27,250.22,250.23,733500001.0
2007-07-19 06:50:00,250.23,250.24,250.169,250.24,319700000.0
2007-07-19 06:55:00,250.24,250.28,250.21,250.26,1111700001.0
2007-07-19 07:00:00,250.26,250.3,250.25,250.3,967500000.0
2007-07-19 07:05:00,250.29,250.29,250.215,250.24,1283699997.0
2007-07-19 07:10:00,250.24,250.26,250.177,250.25,604799997.0
2007-07-19 07:15:00,250.25,250.29,250.23,250.29,498500000.0
2007-07-19 07:20:00,250.29,250.3,250.25,250.25,529300000.0
2007-07-19 07:25:00,250.25,250.26,250.21,250.225,304500000.0
2007-07-19 07:30:00,250.23,250.27,250.191,250.26,594700000.0
2007-07-19 07:35:00,250.23,250.28,250.215,250.265,624099997.0
2007-07-19 07:40:00,250.265,250.29,250.265,250.28,239000000.0
2007-07-19 07:45:00,250.28,250.29,250.25,250.27,522200000.0
2007-07-19 07:50:00,250.28,250.28,250.22,250.24,2031699995.0
2007-07-19 07:55:00,250.24,250.28,250.22,250.27,1659699999.0
2007-07-19 08:00:00,250.26,250.31,250.24,250.28,1506800002.0
2007-07-19 08:05:00,250.28,250.31,250.21,250.21,868399999.0
2007-07-19 08:10:00,250.195,250.24,250.16,250.19,1554600002.0
2007-07-19 08:15:00,250.19,250.24,250.17,250.22,1553600004.0
2007-07-19 08:20:00,250.22,250.24,250.11,250.23,3435100005.0
2007-07-19 08:25:00,250.23,250.3,250.23,250.29,1544099999.0
2007-07-19 08:30:00,250.295,250.36,250.17,250.175,2926500002.0
2007-07-19 08:35:00,250.185,250.27,250.16,250.21,2550100003.0
2007-07-19 08:40:00,250.21,250.24,250.13,250.23,2705699996.0
2007-07-19 08:45:00,250.23,250.27,250.2,250.22,1436499998.0
2007-07-19 08:50:00,250.21,250.26,250.2,250.23,1313200001.0
2007-07-19 08:55:00,250.24,250.26,250.19,250.245,1265800002.0
2007-07-19 09:00:00,250.245,250.275,250.21,250.26,1224600000.0
2007-07-19 09:05:00,250.26,250.28,250.19,250.19,1557449997.0
2007-07-19 09:10:00,250.19,250.24,250.15,250.16,4269699999.0
2007-07-19 09:15:00,250.14,250.18,250.11,250.17,2033299998.0
2007-07-19 09:20:00,250.16,250.24,250.15,250.22,1274000001.0
2007-07-19 09:25:00,250.22,250.27,250.2,250.245,1295499999.0
2007-07-19 09:30:00,250.245,250.28,250.2,250.21,1143400005.0
2007-07-19 09:35:00,250.21,250.28,250.2,250.21,1837000001.0
2007-07-19 09:40:00,250.21,250.23,250.16,250.21,2452799995.0
2007-07-19 09:45:00,250.21,250.27,250.175,250.23,1584400000.0
2007-07-19 09:50:00,250.22,250.28,250.18,250.23,2575100000.0
2007-07-19 09:55:00,250.215,250.22,250.11,250.2,5011000002.0
2007-07-19 10:00:00,250.2,250.25,250.17,250.22,3749199998.0
2007-07-19 10:05:00,250.22,250.24,250.215,250.22,1108299999.0
2007-07-19 10:10:00,250.22,250.22,250.06,250.09,2893299999.0
2007-07-19 10:15:00,250.085,250.11,250.03,250.08,1878999996.0
2007-07-19 10:20:00,250.08,250.12,250.06,250.11,1475300001.0
2007-07-19 10:25:00,250.11,250.19,250.06,250.11,1364999999.0
2007-07-19 10:30:00,250.11,250.12,249.83,249.88,5596299996.0
2007-07-19 10:35:00,249.87,250.05,249.87,249.97,4509699987.0
2007-07-19 10:40:00,249.97,250.01,249.92,249.94,3586099996.0
2007-07-19 10:45:00,249.94,249.94,249.78,249.905,5234399998.0
2007-07-19 10:50:00,249.91,250.04,249.86,249.995,3506900000.0
2007-07-19 10:55:00,249.995,250.05,249.89,249.92,4245600003.0
2007-07-19 11:00:00,249.91,249.99,249.9,249.97,3268200001.0
2007-07-19 11:05:00,249.97,250.08,249.92,249.96,2294600001.0
2007-07-19 11:10:00,249.95,250.03,249.93,249.98,1762900001.0
2007-07-19 11:15:00,249.97,250.1,249.95,250.095,4138400008.0
2007-07-19 11:20:00,250.09,250.17,250.04,250.08,2906499999.0
2007-07-19 11:25:00,250.08,250.15,250.04,250.14,2158200009.0
2007-07-19 11:30:00,250.14,250.2,250.1,250.14,2789099998.0
2007-07-19 11:35:00,250.135,250.14,250.07,250.09,1620200000.0
2007-07-19 11:40:00,250.09,250.11,250.01,250.05,1013500000.0
2007-07-19 11:45:00,250.05,250.18,250.0,250.12,2793100003.0
2007-07-19 11:50:00,250.115,250.17,250.03,250.07,2829199999.0
2007-07-19 11:55:00,250.07,250.1,249.995,250.0,1323900009.0
2007-07-19 12:00:00,250.01,250.03,249.98,250.01,2349699998.0
2007-07-19 12:05:00,250.01,250.015,249.92,249.97,1578400005.0
2007-07-19 12:10:00,249.96,249.97,249.9,249.93,1351599998.0
2007-07-19 12:15:00,249.93,249.93,249.72,249.81,4356900010.0
2007-07-19 12:20:00,249.81,249.84,249.755,249.8,2218200005.0
2007-07-19 12:25:00,249.8,250.18,249.8,250.03,4477599999.0
2007-07-19 12:30:00,250.04,250.09,249.96,250.05,2323100002.0
2007-07-19 12:35:00,250.05,250.07,249.95,249.97,811600000.0
2007-07-19 12:40:00,249.97,250.01,249.92,249.99,2178399992.0
2007-07-19 12:45:00,249.99,249.99,249.92,249.96,1909300008.0
2007-07-19 12:50:00,249.97,249.99,249.92,249.93,1059700001.0
2007-07-19 12:55:00,249.93,250.0,249.92,249.99,2594499993.0
2007-07-19 13:00:00,249.99,250.02,249.95,250.0,1685100005.0
2007-07-19 13:05:00,250.0,250.03,249.9,249.98,2098299999.0
2007-07-19 13:10:00,249.98,250.0,249.94,249.94,1606800000.0
2007-07-19 13:15:00,249.94,249.99,249.91,249.99,1486399999.0
2007-07-19 13:20:00,249.98,250.12,249.97,250.085,2820100002.0
2007-07-19 13:25:00,250.09,250.1,250.02,250.04,1539600002.0
2007-07-19 13:30:00,250.045,250.09,250.01,250.05,1182200000.0
2007-07-19 13:35:00,250.04,250.05,249.96,250.01,930500002.0
2007-07-19 13:40:00,250.01,250.07,250.0,250.05,2511900001.0
2007-07-19 13:45:00,250.05,250.09,249.94,249.97,1973999998.0
2007-07-19 13:50:00,249.97,250.02,249.96,250.01,1103900000.0
2007-07-19 13:55:00,250.01,250.035,249.94,250.01,3018200002.0
2007-07-19 14:00:00,250.0,250.05,249.99,250.02,1220600001.0
2007-07-19 14:05:00,250.02,250.04,249.96,249.98,1029000000.0
2007-07-19 14:10:00,249.98,250.02,249.91,250.01,2627599998.0
2007-07-19 14:15:00,250.01,250.05,250.0,250.03,1611900000.0
2007-07-19 14:20:00,250.03,250.13,250.01,250.1,3620399998.0
2007-07-19 14:25:00,250.11,250.19,250.09,250.13,3122099987.0
2007-07-19 14:30:00,250.13,250.155,250.05,250.085,3617299991.0
2007-07-19 14:35:00,250.09,250.14,250.065,250.095,2908500004.0
2007-07-19 14:40:00,250.095,250.16,250.07,250.1,2137400001.0
2007-07-19 14:45:00,250.1,250.1,250.01,250.065,2929699999.0
2007-07-19 14:50:00,250.065,250.08,250.02,250.08,3997999987.0
2007-07-19 14:55:00,250.08,250.11,250.03,250.08,2288000000.0
2007-07-19 15:00:00,250.07,250.11,249.93,249.97,2909499997.0
2007-07-19 15:05:00,249.96,249.99,249.9,249.99,3109899993.0
2007-07-19 15:10:00,249.98,250.0,249.93,249.99,1571500003.0
2007-07-19 15:15:00,249.99,250.03,249.96,250.02,2470899996.0
2007-07-19 15:20:00,250.01,250.02,249.99,250.02,3896700001.0
2007-07-19 15:25:00,250.01,250.11,250.0,250.04,2335099997.0
2007-07-19 15:30:00,250.03,250.12,250.03,250.115,3036800002.0
2007-07-19 15:35:00,250.115,250.145,250.06,250.135,4023199997.0
2007-07-19 15:40:00,250.13,250.145,250.09,250.115,2447399996.0
2007-07-19 15:45:00,250.11,250.135,250.06,250.09,3098000004.0
2007-07-19 15:50:00,250.09,250.15,250.06,250.11,4264400004.0
2007-07-19 15:55:00,250.1,250.135,250.08,250.1,2433799994.0
2007-07-19 16:00:00,250.09,250.145,250.07,250.125,4545400003.0
2007-07-19 16:05:00,250.12,250.17,250.09,250.14,3061099989.0
2007-07-19 16:10:00,250.14,250.155,250.07,250.08,3350400007.0
2007-07-19 16:15:00,250.08,250.12,250.05,250.06,1516800004.0
2007-07-19 16:20:00,250.07,250.09,249.84,249.94,2929199996.0
2007-07-19 16:25:00,249.94,250.0,249.89,249.96,4216299978.0
2007-07-19 16:30:00,249.95,249.96,249.87,249.91,3705700003.0
2007-07-19 16:35:00,249.91,250.01,249.91,249.94,3135400010.0
2007-07-19 16:40:00,249.93,250.02,249.91,250.01,2384999997.0
2007-07-19 16:45:00,249.99,250.01,249.84,249.89,3608800010.0
2007-07-19 16:50:00,249.89,249.89,249.845,249.87,3340499985.0
2007-07-19 16:55:00,249.87,250.07,249.78,250.06,7835099996.0
2007-07-19 17:00:00,250.06,250.1,249.94,250.0,5085400017.0
2007-07-19 17:05:00,250.0,250.095,250.0,250.09,2925600002.0
2007-07-19 17:10:00,250.09,250.13,250.03,250.065,2606199999.0
2007-07-19 17:15:00,250.065,250.13,250.04,250.06,2395100007.0
2007-07-19 17:20:00,250.05,250.11,250.05,250.09,1865199998.0
2007-07-19 17:25:00,250.09,250.095,249.97,249.98,2572200005.0
2007-07-19 17:30:00,249.99,250.05,249.95,250.02,4330699992.0
2007-07-19 17:35:00,250.02,250.11,249.99,250.07,3620599999.0
2007-07-19 17:40:00,250.07,250.17,250.02,250.035,5258000005.0
2007-07-19 17:45:00,250.03,250.1,250.02,250.06,3314599996.0
2007-07-19 17:50:00,250.06,250.12,250.05,250.06,2145300003.0
2007-07-19 17:55:00,250.06,250.17,250.04,250.07,3014699995.0
2007-07-19 18:00:00,250.06,250.16,250.05,250.11,4816199994.0
2007-07-19 18:05:00,250.11,250.14,250.06,250.1,1968000000.0
2007-07-19 18:10:00,250.1,250.18,250.08,250.14,2461200001.0
2007-07-19 18:15:00,250.14,250.17,250.06,250.06,2524500004.0
2007-07-19 18:20:00,250.07,250.1,250.05,250.08,2274900005.0
2007-07-19 18:25:00,250.08,250.09,250.05,250.06,770700002.0
2007-07-19 18:30:00,250.07,250.07,250.01,250.06,721800000.0
2007-07-19 18:35:00,250.06,250.16,250.04,250.15,2590600006.0
2007-07-19 18:40:00,250.15,250.17,250.09,250.14,2627700007.0
2007-07-19 18:45:00,250.13,250.2,250.1,250.19,750800001.0
2007-07-19 18:50:00,250.2,250.28,250.17,250.17,2513100001.0
2007-07-19 18:55:00,250.18,250.22,250.16,250.17,2624399998.0
2007-07-19 19:00:00,250.17,250.21,250.05,250.15,3399100008.0
2007-07-19 19:05:00,250.14,250.2,250.12,250.16,3354500001.0
2007-07-19 19:10:00,250.16,250.2,250.12,250.16,1719900002.0
2007-07-19 19:15:00,250.16,250.18,250.09,250.14,1046800000.0
2007-07-19 19:20:00,250.14,250.21,250.12,250.14,1313500000.0
2007-07-19 19:25:00,250.14,250.16,250.09,250.12,1355700000.0
2007-07-19 19:30:00,250.12,250.15,250.11,250.12,200000000.0
2007-07-19 19:35:00,250.12,250.225,250.11,250.22,1028500001.0
2007-07-19 19:40:00,250.22,250.25,250.18,250.21,2134300002.0
2007-07-19 19:45:00,250.205,250.24,250.18,250.19,1968800000.0
2007-07-19 19:50:00,250.19,250.23,250.19,250.21,750500000.0
2007-07-19 19:55:00,250.21,250.23,250.15,250.17,1454999998.0
2007-07-19 20:00:00,250.16,250.18,250.08,250.1,1743699994.0
2007-07-19 20:05:00,250.1,250.14,250.05,250.13,1850499998.0
2007-07-19 20:10:00,250.13,250.15,250.04,250.07,1032600000.0
2007-07-19 20:15:00,250.07,250.1,250.06,250.09,603099996.0
2007-07-19 20:20:00,250.09,250.14,250.06,250.07,917000000.0
2007-07-19 20:25:00,250.08,250.14,250.05,250.08,1913499998.0
2007-07-19 20:30:00,250.1,250.15,250.05,250.09,1569599998.0
2007-07-19 20:35:00,250.1,250.14,250.075,250.13,526100000.0
2007-07-19 20:40:00,250.13,250.17,250.11,250.17,1069000000.0
2007-07-19 20:45:00,250.17,250.17,250.12,250.15,369099999.0
2007-07-19 20:50:00,250.15,250.15,250.09,250.1,662500002.0
2007-07-19 20:55:00,250.09,250.13,250.06,250.07,1642200004.0
2007-07-19 21:00:00,250.07,250.07,250.03,250.07,584400000.0
2007-07-19 21:05:00,250.07,250.09,250.0,250.03,419200000.0
2007-07-19 21:10:00,250.03,250.05,250.02,250.02,617900003.0
2007-07-19 21:15:00,250.02,250.05,249.99,250.03,611700001.0
2007-07-19 21:20:00,250.03,250.11,250.03,250.09,542200001.0
2007-07-19 21:25:00,250.1,250.11,250.08,250.09,661800000.0
2007-07-19 21:30:00,250.09,250.13,250.06,250.11,1061399990.0
2007-07-19 21:35:00,250.11,250.11,250.07,250.1,608699998.0
2007-07-19 21:40:00,250.1,250.14,250.08,250.12,1919799996.0
2007-07-19 21:45:00,250.12,250.14,250.1,250.13,1366999995.0
2007-07-19 21:50:00,250.13,250.165,250.115,250.16,439500000.0
2007-07-19 21:55:00,250.16,250.18,250.13,250.16,473700000.0
2007-07-19 22:00:00,250.16,250.17,250.13,250.13,558299997.0
2007-07-19 22:05:00,250.13,250.15,250.12,250.12,525100000.0
2007-07-19 22:10:00,250.12,250.13,250.08,250.11,1859999994.0
2007-07-19 22:15:00,250.11,250.16,250.084,250.12,845000001.0
2007-07-19 22:20:00,250.12,250.16,250.08,250.16,704400000.0
2007-07-19 22:25:00,250.165,250.18,250.15,250.15,569300000.0
2007-07-19 22:30:00,250.15,250.175,250.07,250.09,1153999999.0
2007-07-19 22:35:00,250.09,250.11,250.07,250.1,812099998.0
2007-07-19 22:40:00,250.1,250.1,250.02,250.05,1026699999.0
2007-07-19 22:45:00,250.04,250.1,250.03,250.07,1101200004.0
2007-07-19 22:50:00,250.07,250.08,249.97,249.99,557600000.0
2007-07-19 22:55:00,250.0,250.01,249.94,249.95,1463400003.0
2007-07-19 23:00:00,249.95,250.01,249.91,249.98,508200000.0
2007-07-19 23:05:00,249.98,250.05,249.94,250.04,683999999.0
2007-07-19 23:10:00,250.05,250.14,250.03,250.13,900200002.0
2007-07-19 23:15:00,250.12,250.15,250.035,250.06,851300001.0
2007-07-19 23:20:00,250.08,250.13,250.01,250.12,504900000.0
2007-07-19 23:25:00,250.11,250.15,250.07,250.13,458600000.0
2007-07-19 23:30:00,250.14,250.15,250.055,250.1,1032600003.0
2007-07-19 23:35:00,250.1,250.1,250.04,250.07,391199998.0
2007-07-19 23:40:00,250.075,250.105,250.05,250.105,210200000.0
2007-07-19 23:45:00,250.11,250.16,250.09,250.115,396100000.0
2007-07-19 23:50:00,250.1,250.145,250.08,250.115,285099999.0
2007-07-19 23:55:00,250.12,250.14,250.11,250.14,265400002.0
2007-07-20 00:00:00,250.14,250.14,250.09,250.12,149900000.0
2007-07-20 00:05:00,250.14,250.18,250.08,250.14,445600000.0
2007-07-20 00:10:00,250.111,250.17,250.1,250.15,720799997.0
2007-07-20 00:15:00,250.16,250.17,250.126,250.15,253100000.0
2007-07-20 00:20:00,250.15,250.21,250.13,250.14,394300001.0
2007-07-20 00:25:00,250.14,250.22,250.14,250.19,304500000.0
2007-07-20 00:30:00,250.19,250.21,250.17,250.19,654600005.0
2007-07-20 00:35:00,250.195,250.245,250.19,250.225,292900000.0
2007-07-20 00:40:00,250.225,250.225,250.15,250.16,304500001.0
2007-07-20 00:45:00,250.14,250.16,250.125,250.125,306900002.0
2007-07-20 00:50:00,250.14,250.19,250.105,250.165,444100000.0
2007-07-20 00:55:00,250.17,250.22,250.155,250.17,429000000.0
2007-07-20 01:00:00,250.17,250.19,250.091,250.153,1318499997.0
2007-07-20 01:05:00,250.17,250.24,250.16,250.23,1039300001.0
2007-07-20 01:10:00,250.24,250.265,250.19,250.19,1406599994.0
2007-07-20 01:15:00,250.19,250.22,250.135,250.15,451500000.0
2007-07-20 01:20:00,250.155,250.23,250.155,250.21,487600000.0
2007-07-20 01:25:00,250.23,250.27,250.22,250.25,364200000.0
2007-07-20 01:30:00,250.25,250.27,250.22,250.23,334800000.0
2007-07-20 01:35:00,250.23,250.25,250.2,250.2,372200000.0
2007-07-20 01:40:00,250.2,250.22,250.15,250.18,1603000000.0
2007-07-20 01:45:00,250.18,250.23,250.15,250.21,845500001.0
2007-07-20 01:50:00,250.2,250.22,250.14,250.16,699400000.0
2007-07-20 01:55:00,250.16,250.19,250.06,250.08,689199999.0
2007-07-20 02:00:00,250.07,250.18,250.07,250.14,1817599993.0
2007-07-20 02:05:00,250.16,250.27,250.14,250.2,1403799997.0
2007-07-20 02:10:00,250.2,250.24,250.13,250.24,1086000003.0
2007-07-20 02:15:00,250.23,250.28,250.23,250.27,355900000.0
2007-07-20 02:20:00,250.275,250.285,250.25,250.27,611300000.0
2007-07-20 02:25:00,250.27,250.27,250.2,250.22,647000000.0
2007-07-20 02:30:00,250.22,250.28,250.205,250.26,972499997.0
2007-07-20 02:35:00,250.26,250.3,250.24,250.28,1930899998.0
2007-07-20 02:40:00,250.28,250.32,250.26,250.28,1201000010.0
2007-07-20 02:45:00,250.29,250.34,250.26,250.32,1383900006.0
2007-07-20 02:50:00,250.32,250.35,250.29,250.31,1683099991.0
2007-07-20 02:55:00,250.31,250.38,250.29,250.32,2415100010.0
2007-07-20 03:00:00,250.32,250.32,250.25,250.26,1390200004.0
2007-07-20 03:05:00,250.26,250.27,250.19,250.25,1657100000.0
2007-07-20 03:10:00,250.25,250.37,250.25,250.34,1985499997.0
2007-07-20 03:15:00,250.34,250.36,250.315,250.34,989299999.0
2007-07-20 03:20:00,250.34,250.38,250.34,250.37,264000000.0
2007-07-20 03:25:00,250.37,250.38,250.28,250.31,447400000.0
2007-07-20 03:30:00,250.32,250.33,250.3,250.32,322800003.0
2007-07-20 03:35:00,250.32,250.39,250.3,250.36,1251600002.0
2007-07-20 03:40:00,250.36,250.37,250.31,250.31,304800001.0
2007-07-20 03:45:00,250.31,250.365,250.31,250.365,849900003.0
2007-07-20 03:50:00,250.365,250.44,250.36,250.4,1388000001.0
2007-07-20 03:55:00,250.4,250.485,250.365,250.4,2240899996.0
2007-07-20 04:00:00,250.39,250.44,250.36,250.43,1055300001.0
2007-07-20 04:05:00,250.405,250.44,250.38,250.43,664299996.0
2007-07-20 04:10:00,250.44,250.45,250.38,250.4,501800001.0
2007-07-20 04:15:00,250.4,250.42,250.31,250.33,791399997.0
2007-07-20 04:20:00,250.36,250.39,250.3,250.35,1094700000.0
2007-07-20 04:25:00,250.36,250.41,250.32,250.4,1397600003.0
2007-07-20 04:30:00,250.4,250.42,250.37,250.38,1058500000.0
2007-07-20 04:35:00,250.37,250.4,250.31,250.32,1162900002.0
2007-07-20 04:40:00,250.32,250.35,250.3,250.32,1073999995.0
2007-07-20 04:45:00,250.32,250.355,250.31,250.34,584399998.0
2007-07-20 04:50:00,250.34,250.36,250.325,250.35,614500000.0
2007-07-20 04:55:00,250.35,250.37,250.31,250.32,1330700002.0
2007-07-20 05:00:00,250.32,250.34,250.27,250.29,658200000.0
2007-07-20 05:05:00,250.29,250.31,250.25,250.29,1062400000.0
2007-07-20 05:10:00,250.3,250.34,250.29,250.32,690099994.0
2007-07-20 05:15:00,250.31,250.34,250.3,250.32,684199999.0
2007-07-20 05:20:00,250.33,250.33,250.28,250.29,674000001.0
2007-07-20 05:25:00,250.29,250.32,250.29,250.3,734699998.0
2007-07-20 05:30:00,250.3,250.335,250.29,250.325,659500000.0
2007-07-20 05:35:00,250.32,250.325,250.24,250.25,702600003.0
2007-07-20 05:40:00,250.26,250.3,250.25,250.29,984100004.0
2007-07-20 05:45:00,250.3,250.34,250.26,250.325,1146899997.0
2007-07-20 05:50:00,250.325,250.35,250.31,250.33,163900000.0
2007-07-20 05:55:00,250.34,250.37,250.3,250.32,420600000.0
2007-07-20 06:00:00,250.32,250.34,250.29,250.32,1029499998.0
2007-07-20 06:05:00,250.32,250.34,250.3,250.33,1029999999.0
2007-07-20 06:10:00,250.34,250.36,250.33,250.36,433500000.0
2007-07-20 06:15:00,250.36,250.38,250.35,250.37,632499998.0
2007-07-20 06:20:00,250.37,250.4,250.33,250.36,1337300001.0
2007-07-20 06:25:00,250.36,250.36,250.315,250.34,710600006.0
2007-07-20 06:30:00,250.335,250.41,250.33,250.41,882100000.0
2007-07-20 06:35:00,250.4,250.45,250.39,250.44,601400000.0
2007-07-20 06:40:00,250.45,250.45,250.4,250.42,472000000.0
2007-07-20 06:45:00,250.405,250.45,250.38,250.43,1095699998.0
2007-07-20 06:50:00,250.425,250.44,250.39,250.41,375200001.0
2007-07-20 06:55:00,250.4,250.43,250.36,250.41,794500000.0
2007-07-20 07:00:00,250.41,250.45,250.4,250.45,857700005.0
2007-07-20 07:05:00,250.45,250.48,250.42,250.48,1436000000.0
2007-07-20 07:10:00,250.48,250.48,250.4,250.42,1462799996.0
2007-07-20 07:15:00,250.42,250.43,250.41,250.41,370800000.0
2007-07-20 07:20:00,250.41,250.42,250.36,250.39,1237800001.0
2007-07-20 07:25:00,250.38,250.4,250.36,250.38,537100003.0
2007-07-20 07:30:00,250.38,250.41,250.34,250.41,1174599999.0
2007-07-20 07:35:00,250.41,250.42,250.34,250.36,1015000005.0
2007-07-20 07:40:00,250.37,250.4,250.35,250.37,1513400004.0
2007-07-20 07:45:00,250.37,250.4,250.32,250.4,1487299999.0
2007-07-20 07:50:00,250.38,250.41,250.35,250.37,1223700000.0
2007-07-20 07:55:00,250.37,250.455,250.36,250.43,1783599991.0
2007-07-20 08:00:00,250.42,250.49,250.38,250.47,2542800001.0
2007-07-20 08:05:00,250.47,250.51,250.4,250.42,2247400004.0
2007-07-20 08:10:00,250.415,250.44,250.34,250.365,1999300001.0
2007-07-20 08:15:00,250.365,250.365,250.295,250.36,3160100001.0
2007-07-20 08:20:00,250.36,250.37,250.32,250.345,1808400002.0
2007-07-20 08:25:00,250.35,250.38,250.32,250.33,2859599988.0
2007-07-20 08:30:00,250.33,250.33,250.205,250.22,2931200011.0
2007-07-20 08:35:00,250.22,250.37,250.205,250.34,1053400006.0
2007-07-20 08:40:00,250.36,250.59,250.34,250.46,2602000004.0
2007-07-20 08:45:00,250.455,250.5,250.42,250.48,1688999995.0
2007-07-20 08:50:00,250.46,250.69,250.445,250.64,1265300001.0
2007-07-20 08:55:00,250.63,250.67,250.57,250.64,1995199997.0
2007-07-20 09:00:00,250.64,250.71,250.575,250.6,2870700005.0
2007-07-20 09:05:00,250.605,250.655,250.58,250.65,984399999.0
2007-07-20 09:10:00,250.64,250.8,250.63,250.705,3603299997.0
2007-07-20 09:15:00,250.7,250.76,250.64,250.64,2744000000.0
2007-07-20 09:20:00,250.635,250.66,250.58,250.63,3171500000.0
2007-07-20 09:25:00,250.63,250.65,250.55,250.56,1540500000.0
2007-07-20 09:30:00,250.58,250.82,250.56,250.82,6756900002.0
2007-07-20 09:35:00,250.815,250.88,250.71,250.86,3085899998.0
2007-07-20 09:40:00,250.86,250.88,250.79,250.83,1657500001.0
2007-07-20 09:45:00,250.83,250.89,250.78,250.795,1749300000.0
2007-07-20 09:50:00,250.79,250.805,250.72,250.79,2661800001.0
2007-07-20 09:55:00,250.78,250.91,250.76,250.91,2356400002.0
2007-07-20 10:00:00,250.91,250.93,250.81,250.83,2696399996.0
2007-07-20 10:05:00,250.84,250.885,250.79,250.8,1568700002.0
2007-07-20 10:10:00,250.8,250.85,250.76,250.78,1441200000.0
2007-07-20 10:15:00,250.78,250.84,250.77,250.84,2221699997.0
2007-07-20 10:20:00,250.83,250.83,250.76,250.8,1457900001.0
2007-07-20 10:25:00,250.8,250.8,250.58,250.58,1085000001.0
2007-07-20 10:30:00,250.58,251.05,250.58,250.88,6212099999.0
2007-07-20 10:35:00,250.87,250.94,250.81,250.84,3159300002.0
2007-07-20 10:40:00,250.86,250.96,250.82,250.875,3709900007.0
2007-07-20 10:45:00,250.88,250.985,250.79,250.79,5623300001.0
2007-07-20 10:50:00,250.8,250.9,250.76,250.825,3679899998.0
2007-07-20 10:55:00,250.83,250.905,250.69,250.82,5763999998.0
2007-07-20 11:00:00,250.82,250.95,250.77,250.92,4798200000.0
2007-07-20 11:05:00,250.92,250.92,250.75,250.85,4491699993.0
2007-07-20 11:10:00,250.87,250.87,250.78,250.78,3457700003.0
2007-07-20 11:15:00,250.78,250.97,250.76,250.95,4798400010.0
2007-07-20 11:20:00,250.95,251.0,250.75,250.865,3745000003.0
2007-07-20 11:25:00,250.86,251.07,250.84,251.02,5853399995.0
2007-07-20 11:30:00,251.02,251.08,250.98,251.07,3524600000.0
2007-07-20 11:35:00,251.07,251.1,251.02,251.03,1420458151.0
2007-07-20 11:40:00,251.03,251.1,250.88,251.03,5038500011.0
2007-07-20 11:45:00,251.04,251.065,250.96,251.0,4398200010.0
2007-07-20 11:50:00,250.98,251.07,250.97,251.05,4113875008.0
2007-07-20 11:55:00,251.05,251.09,250.93,250.99,3786599997.0
2007-07-20 12:00:00,250.98,251.0,250.93,250.96,1669500001.0
2007-07-20 12:05:00,250.95,251.01,250.9,251.0,2911500002.0
2007-07-20 12:10:00,251.0,251.02,250.9,251.01,1418800001.0
2007-07-20 12:15:00,251.01,251.01,250.85,250.91,2659299999.0
2007-07-20 12:20:00,250.91,250.98,250.9,250.975,1717000000.0
2007-07-20 12:25:00,250.975,250.985,250.92,250.96,1291100001.0
2007-07-20 12:30:00,250.96,250.97,250.93,250.96,835000004.0
2007-07-20 12:35:00,250.96,250.97,250.91,250.91,2677202971.0
2007-07-20 12:40:00,250.92,251.0,250.86,250.98,1749799993.0
2007-07-20 12:45:00,250.98,251.065,250.96,251.06,2114701604.0
2007-07-20 12:50:00,251.06,251.065,250.97,250.98,2152099994.0
2007-07-20 12:55:00,250.98,251.04,250.98,251.0,2789999994.0
2007-07-20 13:00:00,251.0,251.01,250.95,250.95,1203200010.0
2007-07-20 13:05:00,250.95,251.01,250.95,250.97,733300000.0
2007-07-20 13:10:00,250.97,250.98,250.94,250.94,1433500001.0
2007-07-20 13:15:00,250.94,250.975,250.92,250.92,965100000.0
2007-07-20 13:20:00,250.92,250.93,250.88,250.92,474600000.0
2007-07-20 13:25:00,250.92,250.98,250.85,250.95,3548000006.0
2007-07-20 13:30:00,250.94,251.01,250.85,250.95,3701900005.0
2007-07-20 13:35:00,250.95,250.95,250.84,250.85,3274400008.0
2007-07-20 13:40:00,250.86,250.91,250.8,250.89,3301399993.0
2007-07-20 13:45:00,250.9,250.965,250.815,250.85,1611700005.0
2007-07-20 13:50:00,250.85,250.89,250.75,250.78,3516999992.0
2007-07-20 13:55:00,250.78,250.8,250.67,250.68,2081699994.0
2007-07-20 14:00:00,250.67,250.82,250.65,250.76,5189199998.0
2007-07-20 14:05:00,250.77,250.79,250.65,250.65,2867799991.0
2007-07-20 14:10:00,250.65,250.72,250.52,250.62,7604799982.0
2007-07-20 14:15:00,250.62,250.66,250.5,250.66,4275299995.0
2007-07-20 14:20:00,250.66,250.66,250.56,250.56,2332299997.0
2007-07-20 14:25:00,250.56,250.58,250.48,250.56,2980162498.0
2007-07-20 14:30:00,250.56,250.58,250.47,250.52,3572499990.0
2007-07-20 14:35:00,250.53,250.68,250.51,250.66,4279899980.0
2007-07-20 14:40:00,250.66,250.72,250.61,250.71,4926399989.0
2007-07-20 14:45:00,250.71,250.73,250.64,250.65,2337799996.0
2007-07-20 14:50:00,250.65,250.69,250.64,250.67,2445500013.0
2007-07-20 14:55:00,250.67,250.71,250.64,250.7,896049993.0
2007-07-20 15:00:00,250.7,250.79,250.68,250.74,3463075000.0
2007-07-20 15:05:00,250.73,250.79,250.7,250.76,2415800007.0
2007-07-20 15:10:00,250.77,250.78,250.69,250.7,2897000000.0
2007-07-20 15:15:00,250.7,250.72,250.655,250.69,1175099998.0
2007-07-20 15:20:00,250.69,250.695,250.63,250.65,2367799993.0
2007-07-20 15:25:00,250.64,250.64,250.56,250.61,3175499995.0
2007-07-20 15:30:00,250.62,250.62,250.56,250.59,2242200002.0
2007-07-20 15:35:00,250.6,250.61,250.55,250.59,1256500001.0
2007-07-20 15:40:00,250.59,250.6,250.46,250.47,1535499997.0
2007-07-20 15:45:00,250.48,250.54,250.45,250.5,2386699996.0
2007-07-20 15:50:00,250.49,250.51,250.44,250.45,3028999993.0
2007-07-20 15:55:00,250.45,250.45,250.19,250.25,7764700007.0
2007-07-20 16:00:00,250.24,250.29,250.08,250.16,7076900002.0
2007-07-20 16:05:00,250.17,250.21,250.11,250.17,5636399987.0
2007-07-20 16:10:00,250.15,250.2,250.11,250.18,2972000000.0
2007-07-20 16:15:00,250.18,250.18,249.6,249.67,8028599999.0
2007-07-20 16:20:00,249.67,249.755,249.46,249.58,6164100008.0
2007-07-20 16:25:00,249.58,249.68,249.47,249.58,7285100004.0
2007-07-20 16:30:00,249.59,249.59,248.835,248.935,8305400009.0
2007-07-20 16:35:00,248.93,249.02,248.61,248.9,6047000000.0
2007-07-20 16:40:00,248.88,249.415,248.88,249.34,4846199996.0
2007-07-20 16:45:00,249.33,249.36,249.07,249.24,5514212497.0
2007-07-20 16:50:00,249.24,249.37,249.19,249.32,5689999993.0
2007-07-20 16:55:00,249.31,249.38,249.14,249.14,8581462507.0
2007-07-20 17:00:00,249.14,249.205,248.91,249.195,7368499987.0
2007-07-20 17:05:00,249.195,249.31,249.13,249.29,4644199994.0
2007-07-20 17:10:00,249.305,249.38,249.21,249.27,5714600000.0
2007-07-20 17:15:00,249.27,249.32,249.18,249.32,4771800001.0
2007-07-20 17:20:00,249.31,249.33,249.1,249.1,4781299995.0
2007-07-20 17:25:00,249.1,249.25,249.07,249.25,5838600004.0
2007-07-20 17:30:00,249.27,249.31,249.16,249.23,3334700006.0
2007-07-20 17:35:00,249.22,249.25,249.12,249.13,3773700003.0
2007-07-20 17:40:00,249.13,249.24,249.13,249.22,3934499995.0
2007-07-20 17:45:00,249.22,249.31,249.2,249.28,3856800008.0
2007-07-20 17:50:00,249.29,249.29,249.155,249.21,2570499991.0
2007-07-20 17:55:00,249.2,249.25,249.14,249.16,2521800000.0
2007-07-20 18:00:00,249.15,249.19,249.045,249.08,3059699995.0
2007-07-20 18:05:00,249.08,249.23,249.08,249.17,3449399984.0
2007-07-20 18:10:00,249.19,249.22,249.14,249.14,2443399995.0
2007-07-20 18:15:00,249.15,249.16,249.04,249.14,4908799984.0
2007-07-20 18:20:00,249.12,249.15,249.05,249.07,2171300001.0
2007-07-20 18:25:00,249.07,249.25,249.07,249.24,3475899996.0
2007-07-20 18:30:00,249.24,249.24,249.12,249.16,1675200000.0
2007-07-20 18:35:00,249.16,249.18,249.01,249.05,2599599999.0
2007-07-20 18:40:00,249.06,249.1,248.94,248.94,2965299998.0
2007-07-20 18:45:00,248.94,249.03,248.89,248.99,3233999989.0
2007-07-20 18:50:00,248.99,249.0,248.88,248.92,3672699995.0
2007-07-20 18:55:00,248.92,248.94,248.77,248.8,4294400001.0
2007-07-20 19:00:00,248.79,248.87,248.7,248.75,3402299995.0
2007-07-20 19:05:00,248.75,248.87,248.75,248.83,2626499995.0
2007-07-20 19:10:00,248.83,248.92,248.82,248.86,1643299991.0
2007-07-20 19:15:00,248.86,248.86,248.74,248.77,2341900010.0
2007-07-20 19:20:00,248.76,248.82,248.73,248.8,2130900004.0
2007-07-20 19:25:00,248.79,248.83,248.73,248.74,1893300000.0
2007-07-20 19:30:00,248.74,248.74,248.64,248.68,1723900000.0
2007-07-20 19:35:00,248.69,248.85,248.65,248.85,2184199998.0
2007-07-20 19:40:00,248.83,248.95,248.82,248.93,2031599997.0
2007-07-20 19:45:00,248.93,248.94,248.82,248.92,2267199997.0
2007-07-20 19:50:00,248.92,248.99,248.9,248.97,1037199999.0
2007-07-20 19:55:00,248.97,248.98,248.91,248.94,1623199999.0
2007-07-20 20:00:00,248.94,248.94,248.79,248.85,1627100001.0
2007-07-20 20:05:00,248.85,249.02,248.83,249.02,1369399998.0
2007-07-20 20:10:00,249.02,249.16,249.0,249.14,2140199998.0
2007-07-20 20:15:00,249.14,249.23,249.11,249.15,1413000000.0
2007-07-20 20:20:00,249.18,249.19,249.08,249.14,1373800003.0
2007-07-20 20:25:00,249.14,249.15,249.05,249.05,1075199999.0
2007-07-20 20:30:00,249.07,249.11,249.04,249.1,1464599996.0
2007-07-20 20:35:00,249.07,249.11,248.98,249.05,1755700006.0
2007-07-20 20:40:00,249.05,249.06,248.98,249.04,1449000011.0
2007-07-20 20:45:00,249.03,249.13,249.02,249.1,1897199996.0
2007-07-20 20:50:00,249.09,249.14,249.06,249.11,808200002.0
2007-07-20 20:55:00,249.1,249.17,249.07,249.12,2867100002.0
2007-07-20 21:00:00,249.11,249.21,249.11,249.21,1723499997.0
2007-07-20 21:05:00,249.21,249.24,249.13,249.17,2114899998.0
2007-07-20 21:10:00,249.17,249.17,249.06,249.09,1351499998.0
2007-07-20 21:15:00,249.09,249.11,249.05,249.09,579300002.0
2007-07-20 21:20:00,249.09,249.18,249.07,249.12,1384399998.0
2007-07-20 21:25:00,249.12,249.195,249.12,249.18,1150000005.0
2007-07-20 21:30:00,249.18,249.19,249.13,249.15,1547600002.0
2007-07-20 21:35:00,249.15,249.17,249.09,249.13,889100000.0
2007-07-20 21:40:00,249.13,249.13,249.08,249.12,493300000.0
2007-07-20 21:45:00,249.12,249.13,249.07,249.13,395099999.0
2007-07-20 21:50:00,249.13,249.13,249.02,249.07,641200000.0
2007-07-20 21:55:00,249.06,249.12,249.03,249.11,1019499999.0
2007-07-20 22:00:00,249.11,249.12,249.04,249.08,569699999.0
2007-07-20 22:05:00,249.09,249.14,249.06,249.125,1547700008.0
2007-07-20 22:10:00,249.13,249.14,249.11,249.14,706300000.0
2007-07-20 22:15:00,249.14,249.25,249.12,249.23,856599997.0
2007-07-20 22:20:00,249.23,249.23,249.156,249.175,356300000.0
2007-07-20 22:25:00,249.19,249.19,249.15,249.16,1116600003.0
2007-07-20 22:30:00,249.16,249.255,249.16,249.21,899600000.0
2007-07-20 22:35:00,249.21,249.33,249.21,249.31,682300000.0
2007-07-20 22:40:00,249.31,249.35,249.24,249.3,690700000.0
2007-07-20 22:45:00,249.3,249.38,249.28,249.32,2297799997.0
2007-07-20 22:50:00,249.33,249.41,249.33,249.4,1790199991.0
2007-07-20 22:55:00,249.4,249.4,249.29,249.33,822800000.0
2007-07-22 23:00:00,249.95,249.99,249.87,249.93,183900000.0
2007-07-22 23:05:00,249.9,249.93,249.84,249.88,593400000.0
2007-07-22 23:10:00,249.87,249.95,249.87,249.92,225300000.0
2007-07-22 23:15:00,249.95,250.08,249.91,250.05,328300000.0
2007-07-22 23:20:00,250.05,250.09,250.0,250.0,199400000.0
2007-07-22 23:25:00,250.0,250.05,250.0,250.01,97600000.0
2007-07-22 23:30:00,250.0,250.03,249.96,250.0,229300000.0
2007-07-22 23:35:00,250.0,250.02,249.735,249.79,315400000.0
2007-07-22 23:40:00,249.79,249.86,249.79,249.82,369100000.0
2007-07-22 23:45:00,249.84,249.86,249.79,249.84,640700000.0
2007-07-22 23:50:00,249.84,249.86,249.745,249.78,241600000.0
2007-07-22 23:55:00,249.78,249.86,249.75,249.84,438400000.0
2007-07-23 00:00:00,249.81,249.93,249.78,249.88,1427400000.0
2007-07-23 00:05:00,249.87,249.93,249.8,249.82,795000000.0
2007-07-23 00:10:00,249.76,249.82,249.61,249.66,1279200000.0
2007-07-23 00:15:00,249.66,249.68,249.59,249.61,738600000.0
2007-07-23 00:20:00,249.63,249.64,249.58,249.61,200100000.0
2007-07-23 00:25:00,249.61,249.61,249.22,249.45,676000000.0
2007-07-23 00:30:00,249.43,249.46,249.36,249.44,189600000.0
2007-07-23 00:35:00,249.46,249.51,249.4,249.46,287300000.0
2007-07-23 00:40:00,249.45,249.52,249.43,249.51,145300000.0
2007-07-23 00:45:00,249.52,249.55,249.49,249.54,132700000.0
2007-07-23 00:50:00,249.55,249.57,249.43,249.47,121500000.0
2007-07-23 00:55:00,249.47,249.47,249.29,249.36,143600000.0
2007-07-23 01:00:00,249.36,249.4,249.25,249.37,361200000.0
2007-07-23 01:05:00,249.37,249.49,249.24,249.48,368100000.0
2007-07-23 01:10:00,249.48,249.55,249.42,249.45,148400000.0
2007-07-23 01:15:00,249.45,249.58,249.38,249.56,337800000.0
2007-07-23 01:20:00,249.56,249.56,249.44,249.47,465400000.0
2007-07-23 01:25:00,249.46,249.47,249.42,249.45,337300000.0
2007-07-23 01:30:00,249.46,249.5,249.44,249.48,260100000.0
2007-07-23 01:35:00,249.49,249.565,249.44,249.5,843700000.0
2007-07-23 01:40:00,249.5,249.54,249.38,249.45,603700000.0
2007-07-23 01:45:00,249.46,249.51,249.27,249.41,529000000.0
2007-07-23 01:50:00,249.42,249.46,249.37,249.41,560000000.0
2007-07-23 01:55:00,249.41,249.47,249.35,249.36,436900000.0
2007-07-23 02:00:00,249.37,249.38,249.27,249.31,519000000.0
2007-07-23 02:05:00,249.33,249.38,249.23,249.33,442200000.0
2007-07-23 02:10:00,249.33,249.34,249.24,249.28,360200000.0
2007-07-23 02:15:00,249.29,249.29,249.17,249.24,916400000.0
2007-07-23 02:20:00,249.26,249.28,249.215,249.24,609400000.0
2007-07-23 02:25:00,249.23,249.28,249.17,249.28,853000000.0
2007-07-23 02:30:00,249.28,249.31,249.255,249.26,539600000.0
2007-07-23 02:35:00,249.26,249.28,249.15,249.205,1722100001.0
2007-07-23 02:40:00,249.21,249.215,249.11,249.11,744200000.0
2007-07-23 02:45:00,249.115,249.215,249.1,249.16,511499999.0
2007-07-23 02:50:00,249.18,249.2,248.97,249.05,1302399995.0
2007-07-23 02:55:00,249.06,249.06,248.8,248.92,3275900002.0
2007-07-23 03:00:00,248.92,249.01,248.85,248.85,2197100000.0
2007-07-23 03:05:00,248.86,248.99,248.86,248.9,2951600001.0
2007-07-23 03:10:00,248.88,248.99,248.78,248.98,1069500000.0
2007-07-23 03:15:00,248.99,248.99,248.58,248.73,3762500001.0
2007-07-23 03:20:00,248.74,248.79,248.54,248.64,2665600000.0
2007-07-23 03:25:00,248.64,248.82,248.53,248.81,3105599999.0
2007-07-23 03:30:00,248.81,248.905,248.78,248.85,1272300000.0
2007-07-23 03:35:00,248.86,248.92,248.815,248.92,1491300000.0
2007-07-23 03:40:00,248.92,248.93,248.81,248.86,1285300001.0
2007-07-23 03:45:00,248.87,248.94,248.83,248.835,1051500000.0
2007-07-23 03:50:00,248.835,248.86,248.74,248.8,800800000.0
2007-07-23 03:55:00,248.81,248.83,248.73,248.78,868800001.0
2007-07-23 04:00:00,248.74,248.85,248.73,248.83,2369200003.0
2007-07-23 04:05:00,248.84,248.93,248.82,248.88,2083899998.0
2007-07-23 04:10:00,248.88,248.92,248.855,248.91,877900000.0
2007-07-23 04:15:00,248.91,248.95,248.88,248.9,893500000.0
2007-07-23 04:20:00,248.89,248.95,248.89,248.94,995700001.0
2007-07-23 04:25:00,248.93,249.02,248.93,249.02,2711399992.0
2007-07-23 04:30:00,249.02,249.19,249.02,249.19,2354999998.0
2007-07-23 04:35:00,249.19,249.32,249.19,249.29,1807200001.0
2007-07-23 04:40:00,249.29,249.3,249.135,249.22,1518999997.0
2007-07-23 04:45:00,249.22,249.3,249.2,249.215,617900000.0
2007-07-23 04:50:00,249.22,249.27,249.16,249.21,970800000.0
2007-07-23 04:55:00,249.21,249.25,249.17,249.22,461100000.0
2007-07-23 05:00:00,249.22,249.22,249.15,249.22,1152700001.0
2007-07-23 05:05:00,249.21,249.32,249.2,249.27,1442900001.0
2007-07-23 05:10:00,249.27,249.29,249.195,249.22,1350500002.0
2007-07-23 05:15:00,249.22,249.22,249.14,249.17,1111600003.0
2007-07-23 05:20:00,249.17,249.19,248.98,249.01,1846200006.0
2007-07-23 05:25:00,249.01,249.06,248.97,249.03,862500000.0
2007-07-23 05:30:00,249.02,249.02,248.92,249.01,1001200000.0
2007-07-23 05:35:00,249.0,249.04,248.97,249.02,1139100001.0
2007-07-23 05:40:00,249.04,249.12,249.0,249.1,2024199997.0
2007-07-23 05:45:00,249.1,249.11,249.0,249.0,576000000.0
2007-07-23 05:50:00,249.0,249.05,248.99,249.03,540100000.0
2007-07-23 05:55:00,249.035,249.055,249.0,249.02,740500000.0
2007-07-23 06:00:00,249.02,249.055,248.99,249.055,817300004.0
2007-07-23 06:05:00,249.06,249.18,249.03,249.17,845400002.0
2007-07-23 06:10:00,249.17,249.17,249.05,249.1,922600004.0
2007-07-23 06:15:00,249.11,249.15,249.08,249.115,635600000.0
2007-07-23 06:20:00,249.12,249.16,249.01,249.03,1208700000.0
2007-07-23 06:25:00,249.03,249.03,248.9,248.93,949700000.0
2007-07-23 06:30:00,248.92,248.97,248.91,248.92,419400000.0
2007-07-23 06:35:00,248.93,248.93,248.8,248.89,708400000.0
2007-07-23 06:40:00,248.88,248.95,248.86,248.94,845300000.0
2007-07-23 06:45:00,248.95,249.01,248.89,249.0,1074800000.0
2007-07-23 06:50:00,248.99,249.02,248.935,248.96,1164600000.0
2007-07-23 06:55:00,248.96,249.03,248.96,249.0,2061900011.0
2007-07-23 07:00:00,249.0,249.0,248.79,248.89,1029400000.0
2007-07-23 07:05:00,248.89,248.9,248.81,248.85,801000000.0
2007-07-23 07:10:00,248.85,248.98,248.84,248.95,832200000.0
2007-07-23 07:15:00,248.95,248.98,248.94,248.94,427600000.0
2007-07-23 07:20:00,248.94,248.95,248.86,248.89,862600001.0
2007-07-23 07:25:00,248.89,248.93,248.87,248.91,1019200000.0
2007-07-23 07:30:00,248.91,248.98,248.91,248.97,897100000.0
2007-07-23 07:35:00,248.97,248.97,248.92,248.95,843900001.0
2007-07-23 07:40:00,248.94,249.02,248.94,248.97,784499997.0
2007-07-23 07:45:00,248.97,249.02,248.92,249.0,2046300004.0
2007-07-23 07:50:00,249.0,249.02,248.96,248.99,1216300003.0
2007-07-23 07:55:00,248.99,249.03,248.85,249.03,3142500002.0
2007-07-23 08:00:00,249.02,249.05,248.98,249.02,1758499995.0
2007-07-23 08:05:00,249.01,249.05,248.96,249.02,1476199997.0
2007-07-23 08:10:00,249.02,249.09,248.97,249.03,2367000007.0
2007-07-23 08:15:00,249.03,249.14,249.02,249.12,1765000006.0
2007-07-23 08:20:00,249.12,249.25,249.12,249.18,2336400005.0
2007-07-23 08:25:00,249.18,249.21,249.12,249.12,1353000000.0
2007-07-23 08:30:00,249.11,249.17,249.04,249.07,1542199996.0
2007-07-23 08:35:00,249.07,249.08,248.87,248.89,1873500000.0
2007-07-23 08:40:00,248.89,249.04,248.89,248.92,2216200006.0
2007-07-23 08:45:00,248.92,249.21,248.92,249.2,4479900006.0
2007-07-23 08:50:00,249.19,249.29,249.05,249.24,3767700007.0
2007-07-23 08:55:00,249.24,249.25,249.095,249.12,2940399998.0
2007-07-23 09:00:00,249.13,249.26,249.06,249.15,3821200009.0
2007-07-23 09:05:00,249.15,249.23,249.08,249.11,3389699999.0
2007-07-23 09:10:00,249.11,249.15,249.03,249.09,1851999996.0
2007-07-23 09:15:00,249.08,249.095,248.95,248.97,2766502808.0
2007-07-23 09:20:00,248.96,248.99,248.745,248.89,3845300001.0
2007-07-23 09:25:00,248.89,248.93,248.69,248.81,4837200006.0
2007-07-23 09:30:00,248.8,248.92,248.775,248.88,6618600000.0
2007-07-23 09:35:00,248.88,249.0,248.875,248.94,1476500002.0
2007-07-23 09:40:00,248.95,249.13,248.92,249.08,5291000000.0
2007-07-23 09:45:00,249.07,249.07,248.97,248.98,2351000002.0
2007-07-23 09:50:00,248.99,249.04,248.87,248.88,4255799988.0
2007-07-23 09:55:00,248.88,248.91,248.83,248.87,3056300004.0
2007-07-23 10:00:00,248.87,248.98,248.825,248.94,3842999993.0
2007-07-23 10:05:00,248.94,249.0,248.88,248.93,2063600000.0
2007-07-23 10:10:00,248.93,248.94,248.84,248.86,1598700003.0
2007-07-23 10:15:00,248.86,248.97,248.85,248.93,1743799998.0
2007-07-23 10:20:00,248.93,249.0,248.91,248.97,1488000001.0
2007-07-23 10:25:00,248.97,248.98,248.92,248.95,1076099997.0
2007-07-23 10:30:00,248.95,249.02,248.91,248.99,2962700001.0
2007-07-23 10:35:00,248.99,249.09,248.97,249.01,2528599995.0
2007-07-23 10:40:00,249.01,249.13,249.01,249.13,2302899997.0
2007-07-23 10:45:00,249.12,249.19,249.05,249.14,5282599994.0
2007-07-23 10:50:00,249.15,249.285,249.13,249.2,4367700000.0
2007-07-23 10:55:00,249.205,249.24,249.16,249.17,5545200013.0
2007-07-23 11:00:00,249.17,249.22,249.13,249.15,6816000003.0
2007-07-23 11:05:00,249.15,249.16,249.1,249.14,4879699992.0
2007-07-23 11:10:00,249.14,249.21,249.025,249.06,5172399997.0
2007-07-23 11:15:00,249.06,249.1,249.03,249.085,4709499997.0
2007-07-23 11:20:00,249.09,249.23,249.06,249.18,2506799996.0
2007-07-23 11:25:00,249.18,249.27,249.18,249.25,4687900005.0
2007-07-23 11:30:00,249.25,249.59,249.25,249.58,5047700005.0
2007-07-23 11:35:00,249.58,249.61,249.425,249.45,4599300001.0
2007-07-23 11:40:00,249.455,249.48,249.395,249.435,2260000001.0
2007-07-23 11:45:00,249.44,249.61,249.43,249.56,5229899996.0
2007-07-23 11:50:00,249.56,249.6,249.49,249.54,4632199991.0
2007-07-23 11:55:00,249.54,249.63,249.51,249.58,3574899997.0
2007-07-23 12:00:00,249.58,249.91,249.57,249.76,6047800004.0
2007-07-23 12:05:00,249.75,249.76,249.67,249.71,2909399994.0
2007-07-23 12:10:00,249.72,249.72,249.63,249.66,2242999993.0
2007-07-23 12:15:00,249.67,249.67,249.5,249.53,3132800001.0
2007-07-23 12:20:00,249.53,249.54,249.4,249.4,4486199995.0
2007-07-23 12:25:00,249.4,249.48,249.39,249.455,3339800017.0
2007-07-23 12:30:00,249.45,249.48,249.41,249.43,6706800014.0
2007-07-23 12:35:00,249.43,249.435,249.355,249.37,2819000002.0
2007-07-23 12:40:00,249.37,249.4,249.27,249.27,3644299990.0
2007-07-23 12:45:00,249.27,249.35,249.22,249.35,2275500005.0
2007-07-23 12:50:00,249.35,249.45,249.29,249.325,3512400011.0
2007-07-23 12:55:00,249.325,249.44,249.31,249.43,2991400009.0
2007-07-23 13:00:00,249.45,249.47,249.38,249.44,2930299994.0
2007-07-23 13:05:00,249.44,249.56,249.42,249.54,3817599997.0
2007-07-23 13:10:00,249.54,249.58,249.5,249.5,1552600000.0
2007-07-23 13:15:00,249.5,249.51,249.4,249.43,1341700001.0
2007-07-23 13:20:00,249.44,249.55,249.39,249.5,1981100003.0
2007-07-23 13:25:00,249.51,249.53,249.44,249.51,1637300001.0
2007-07-23 13:30:00,249.5,249.5,249.44,249.48,1384300003.0
2007-07-23 13:35:00,249.48,249.56,249.46,249.545,1962100006.0
2007-07-23 13:40:00,249.55,249.62,249.525,249.62,2805300010.0
2007-07-23 13:45:00,249.62,249.71,249.61,249.65,2131400000.0
2007-07-23 13:50:00,249.65,249.68,249.62,249.63,1115400004.0
2007-07-23 13:55:00,249.64,249.65,249.55,249.55,3173300005.0
2007-07-23 14:00:00,249.55,249.63,249.54,249.61,4829499994.0
2007-07-23 14:05:00,249.61,249.64,249.56,249.575,4587600002.0
2007-07-23 14:10:00,249.575,249.575,249.51,249.54,2468299986.0
2007-07-23 14:15:00,249.53,249.58,249.48,249.52,3188900003.0
2007-07-23 14:20:00,249.52,249.52,249.45,249.45,3424000003.0
2007-07-23 14:25:00,249.45,249.59,249.435,249.56,2861200000.0
2007-07-23 14:30:00,249.57,249.63,249.535,249.56,3556300007.0
2007-07-23 14:35:00,249.56,249.575,249.5,249.54,2026700004.0
2007-07-23 14:40:00,249.56,249.67,249.53,249.66,2695600004.0
2007-07-23 14:45:00,249.66,249.84,249.64,249.83,2330399996.0
2007-07-23 14:50:00,249.83,249.85,249.68,249.7,3345900005.0
2007-07-23 14:55:00,249.69,249.77,249.68,249.72,2823600000.0
2007-07-23 15:00:00,249.72,249.79,249.64,249.77,3748299994.0
2007-07-23 15:05:00,249.78,249.845,249.75,249.76,2855199999.0
2007-07-23 15:10:00,249.76,249.785,249.72,249.75,3235800009.0
2007-07-23 15:15:00,249.74,249.91,249.7,249.91,2895300012.0
2007-07-23 15:20:00,249.91,249.94,249.81,249.86,3482500002.0
2007-07-23 15:25:00,249.86,249.87,249.735,249.77,1502299998.0
2007-07-23 15:30:00,249.77,249.82,249.76,249.77,1388299999.0
2007-07-23 15:35:00,249.77,249.78,249.52,249.6,2752099999.0
2007-07-23 15:40:00,249.6,249.73,249.6,249.67,4000099983.0
2007-07-23 15:45:00,249.665,249.72,249.61,249.67,3912600002.0
2007-07-23 15:50:00,249.66,249.71,249.63,249.63,4406000008.0
2007-07-23 15:55:00,249.63,249.67,249.535,249.64,6224300005.0
2007-07-23 16:00:00,249.64,249.72,249.62,249.66,6734900007.0
2007-07-23 16:05:00,249.66,249.685,249.6,249.6,3565800014.0
2007-07-23 16:10:00,249.6,249.68,249.6,249.67,4778200019.0
2007-07-23 16:15:00,249.67,249.74,249.65,249.68,5768199991.0
2007-07-23 16:20:00,249.69,249.735,249.65,249.66,3943600005.0
2007-07-23 16:25:00,249.66,249.75,249.65,249.74,4049299991.0
2007-07-23 16:30:00,249.75,249.85,249.73,249.82,3765999984.0
2007-07-23 16:35:00,249.82,249.82,249.73,249.765,1885899999.0
2007-07-23 16:40:00,249.77,249.785,249.74,249.76,1595000002.0
2007-07-23 16:45:00,249.76,249.86,249.75,249.81,2861200001.0
2007-07-23 16:50:00,249.81,249.84,249.79,249.84,2193400004.0
2007-07-23 16:55:00,249.85,249.89,249.71,249.72,7882399996.0
2007-07-23 17:00:00,249.71,249.8,249.7,249.73,2832599996.0
2007-07-23 17:05:00,249.72,249.75,249.71,249.72,3243300006.0
2007-07-23 17:10:00,249.73,249.73,249.695,249.73,850800000.0
2007-07-23 17:15:00,249.72,249.77,249.695,249.77,2758399994.0
2007-07-23 17:20:00,249.77,249.81,249.695,249.76,3073700002.0
2007-07-23 17:25:00,249.75,249.77,249.7,249.74,3155699998.0
2007-07-23 17:30:00,249.74,249.86,249.71,249.8,3739099994.0
2007-07-23 17:35:00,249.8,249.83,249.76,249.76,1683800011.0
2007-07-23 17:40:00,249.77,249.81,249.75,249.78,2126400005.0
2007-07-23 17:45:00,249.78,249.8,249.74,249.74,3045699992.0
2007-07-23 17:50:00,249.74,249.81,249.74,249.8,1651299998.0
2007-07-23 17:55:00,249.79,249.8,249.71,249.72,1560799993.0
2007-07-23 18:00:00,249.71,249.75,249.71,249.73,939299989.0
2007-07-23 18:05:00,249.72,249.77,249.71,249.72,486200000.0
2007-07-23 18:10:00,249.72,249.78,249.72,249.77,1147199996.0
2007-07-23 18:15:00,249.77,249.79,249.75,249.75,1352200003.0
2007-07-23 18:20:00,249.75,249.78,249.73,249.73,823300000.0
2007-07-23 18:25:00,249.74,249.77,249.72,249.76,1479200000.0
2007-07-23 18:30:00,249.76,249.79,249.76,249.77,408699998.0
2007-07-23 18:35:00,249.77,249.8,249.76,249.78,963199994.0
2007-07-23 18:40:00,249.78,249.84,249.77,249.84,393400000.0
2007-07-23 18:45:00,249.83,249.86,249.82,249.83,357900000.0
2007-07-23 18:50:00,249.83,249.87,249.82,249.85,807600001.0
2007-07-23 18:55:00,249.86,249.86,249.71,249.75,1409399999.0
2007-07-23 19:00:00,249.75,249.8,249.74,249.78,849500000.0
2007-07-23 19:05:00,249.78,249.8,249.74,249.76,1308199999.0
2007-07-23 19:10:00,249.75,249.76,249.65,249.66,2953299994.0
2007-07-23 19:15:00,249.66,249.74,249.64,249.73,1820299987.0
2007-07-23 19:20:00,249.74,249.8,249.71,249.77,1070099997.0
2007-07-23 19:25:00,249.77,249.8,249.71,249.74,962800000.0
2007-07-23 19:30:00,249.74,249.76,249.71,249.74,963400001.0
2007-07-23 19:35:00,249.72,249.81,249.7,249.78,1359199995.0
2007-07-23 19:40:00,249.79,249.79,249.75,249.76,462300000.0
2007-07-23 19:45:00,249.75,249.76,249.7,249.73,230399999.0
2007-07-23 19:50:00,249.72,249.74,249.68,249.72,324799998.0
2007-07-23 19:55:00,249.73,249.73,249.68,249.71,221700000.0
2007-07-23 20:00:00,249.7,249.71,249.63,249.66,1148800002.0
2007-07-23 20:05:00,249.66,249.69,249.62,249.65,456400000.0
2007-07-23 20:10:00,249.65,249.67,249.6,249.61,878600003.0
2007-07-23 20:15:00,249.61,249.62,249.56,249.6,938200001.0
2007-07-23 20:20:00,249.6,249.65,249.58,249.59,628600000.0
2007-07-23 20:25:00,249.59,249.61,249.52,249.54,2313999998.0
2007-07-23 20:30:00,249.54,249.61,249.53,249.58,1016499997.0
2007-07-23 20:35:00,249.58,249.61,249.56,249.59,530799999.0
2007-07-23 20:40:00,249.58,249.63,249.57,249.61,1051299998.0
2007-07-23 20:45:00,249.62,249.69,249.59,249.67,612200000.0
2007-07-23 20:50:00,249.67,249.7,249.67,249.68,443100000.0
2007-07-23 20:55:00,249.67,249.69,249.65,249.69,684400001.0
2007-07-23 21:00:00,249.69,249.69,249.62,249.65,1048393232.0
2007-07-23 21:05:00,249.62,249.65,249.52,249.56,788372912.0
2007-07-23 21:10:00,249.56,249.58,249.55,249.57,1281699995.0
2007-07-23 21:15:00,249.57,249.59,249.55,249.58,742899999.0
2007-07-23 21:20:00,249.58,249.59,249.56,249.57,530400000.0
2007-07-23 21:25:00,249.57,249.61,249.56,249.58,932200007.0
2007-07-23 21:30:00,249.58,249.6,249.56,249.57,738499999.0
2007-07-23 21:35:00,249.57,249.58,249.54,249.57,1028899995.0
2007-07-23 21:40:00,249.57,249.57,249.47,249.51,962299999.0
2007-07-23 21:45:00,249.51,249.53,249.38,249.42,1711800002.0
2007-07-23 21:50:00,249.42,249.47,249.37,249.37,1122800000.0
2007-07-23 21:55:00,249.38,249.43,249.33,249.37,1142199998.0
2007-07-23 22:00:00,249.37,249.44,249.35,249.41,1502900002.0
2007-07-23 22:05:00,249.41,249.41,249.34,249.41,1686200000.0
2007-07-23 22:10:00,249.39,249.48,249.39,249.42,1148500001.0
2007-07-23 22:15:00,249.42,249.42,249.14,249.15,2651700003.0
2007-07-23 22:20:00,249.15,249.25,249.11,249.15,2029300001.0
2007-07-23 22:25:00,249.16,249.21,248.95,249.18,2150800001.0
2007-07-23 22:30:00,249.18,249.22,249.13,249.2,1431900005.0
2007-07-23 22:35:00,249.19,249.23,249.11,249.14,1301300004.0
2007-07-23 22:40:00,249.14,249.2,249.13,249.17,880399999.0
2007-07-23 22:45:00,249.165,249.24,249.13,249.24,1506000000.0
2007-07-23 22:50:00,249.24,249.38,249.24,249.38,1388800001.0
2007-07-23 22:55:00,249.38,249.46,249.34,249.35,1200299998.0
2007-07-23 23:00:00,249.34,249.38,249.26,249.3,559000000.0
2007-07-23 23:05:00,249.3,249.35,249.22,249.26,877100000.0
2007-07-23 23:10:00,249.27,249.365,249.27,249.32,537200000.0
2007-07-23 23:15:00,249.32,249.32,249.22,249.26,302400000.0
2007-07-23 23:20:00,249.27,249.28,249.15,249.215,475800000.0
2007-07-23 23:25:00,249.22,249.24,249.06,249.16,1203899999.0
2007-07-23 23:30:00,249.17,249.23,249.12,249.18,886700000.0
2007-07-23 23:35:00,249.18,249.29,249.125,249.145,819900000.0
2007-07-23 23:40:00,249.15,249.215,249.12,249.13,826700001.0
2007-07-23 23:45:00,249.13,249.18,249.12,249.17,638100000.0
2007-07-23 23:50:00,249.19,249.27,249.19,249.23,774900000.0
2007-07-23 23:55:00,249.23,249.33,249.23,249.31,384600000.0
2007-07-24 00:00:00,249.31,249.34,249.31,249.34,182900000.0
2007-07-24 00:05:00,249.33,249.34,249.31,249.32,547200000.0
2007-07-24 00:10:00,249.32,249.35,249.3,249.35,174500000.0
2007-07-24 00:15:00,249.35,249.37,249.32,249.36,237300000.0
2007-07-24 00:20:00,249.35,249.39,249.35,249.36,442800002.0
2007-07-24 00:25:00,249.36,249.4,249.355,249.4,306899997.0
2007-07-24 00:30:00,249.41,249.42,249.4,249.42,326300000.0
2007-07-24 00:35:00,249.42,249.43,249.31,249.35,760500004.0
2007-07-24 00:40:00,249.33,249.35,249.28,249.29,387100000.0
2007-07-24 00:45:00,249.29,249.34,249.23,249.28,1178500000.0
2007-07-24 00:50:00,249.28,249.37,249.28,249.32,603300000.0
2007-07-24 00:55:00,249.32,249.32,249.24,249.28,402000003.0
2007-07-24 01:00:00,249.28,249.35,249.25,249.305,620100000.0
2007-07-24 01:05:00,249.305,249.31,249.22,249.24,1418000001.0
2007-07-24 01:10:00,249.22,249.23,249.17,249.17,1432600000.0
2007-07-24 01:15:00,249.17,249.23,249.02,249.21,2639000005.0
2007-07-24 01:20:00,249.21,249.28,249.195,249.23,1533799997.0
2007-07-24 01:25:00,249.23,249.28,249.19,249.25,547600000.0
2007-07-24 01:30:00,249.245,249.3,249.21,249.25,631599999.0
2007-07-24 01:35:00,249.25,249.25,249.13,249.13,1145000001.0
2007-07-24 01:40:00,249.13,249.13,249.02,249.07,2017999997.0
2007-07-24 01:45:00,249.065,249.12,248.98,249.07,2126999999.0
2007-07-24 01:50:00,249.08,249.12,249.01,249.04,1560999999.0
2007-07-24 01:55:00,249.05,249.08,249.02,249.07,622700001.0
2007-07-24 02:00:00,249.07,249.14,249.04,249.13,842000001.0
2007-07-24 02:05:00,249.13,249.15,249.05,249.05,883500000.0
2007-07-24 02:10:00,249.05,249.1,248.43,248.64,4660499997.0
2007-07-24 02:15:00,248.64,248.81,248.555,248.79,3584199998.0
2007-07-24 02:20:00,248.79,248.96,248.77,248.785,3966200007.0
2007-07-24 02:25:00,248.79,248.88,248.72,248.76,3187700000.0
2007-07-24 02:30:00,248.75,248.77,248.56,248.73,3586500001.0
2007-07-24 02:35:00,248.74,248.775,248.6,248.62,3285599995.0
2007-07-24 02:40:00,248.64,248.72,248.6,248.69,3286100003.0
2007-07-24 02:45:00,248.71,248.92,248.68,248.91,4551999994.0
2007-07-24 02:50:00,248.91,248.93,248.82,248.86,3493600001.0
2007-07-24 02:55:00,248.86,248.87,248.61,248.755,4228299997.0
2007-07-24 03:00:00,248.76,248.86,248.7,248.77,3689699999.0
2007-07-24 03:05:00,248.76,248.835,248.715,248.78,3030000001.0
2007-07-24 03:10:00,248.78,248.83,248.74,248.815,2240600003.0
2007-07-24 03:15:00,248.83,248.94,248.81,248.83,3316000003.0
2007-07-24 03:20:00,248.84,248.86,248.71,248.815,2865100006.0
2007-07-24 03:25:00,248.82,248.86,248.795,248.825,899100000.0
2007-07-24 03:30:00,248.84,248.91,248.82,248.88,1739000000.0
2007-07-24 03:35:00,248.88,248.94,248.84,248.86,2804499999.0
2007-07-24 03:40:00,248.86,248.88,248.835,248.87,1113999999.0
2007-07-24 03:45:00,248.875,248.88,248.77,248.83,1290699999.0
2007-07-24 03:50:00,248.82,248.92,248.82,248.9,1808400002.0
2007-07-24 03:55:00,248.91,248.93,248.89,248.9,1596000001.0
2007-07-24 04:00:00,248.92,248.98,248.82,248.82,2349500001.0
2007-07-24 04:05:00,248.83,248.88,248.74,248.81,2483400000.0
2007-07-24 04:10:00,248.82,248.94,248.755,248.91,3043000004.0
2007-07-24 04:15:00,248.9,248.91,248.77,248.78,2442800004.0
2007-07-24 04:20:00,248.78,248.82,248.76,248.8,2379100001.0
2007-07-24 04:25:00,248.8,248.81,248.73,248.785,2479400000.0
2007-07-24 04:30:00,248.78,248.85,248.78,248.82,1636199999.0
2007-07-24 04:35:00,248.82,248.86,248.75,248.84,2239200005.0
2007-07-24 04:40:00,248.835,248.875,248.785,248.79,1803100004.0
2007-07-24 04:45:00,248.79,248.84,248.79,248.82,658900000.0
2007-07-24 04:50:00,248.82,248.82,248.705,248.72,1197499998.0
2007-07-24 04:55:00,248.72,248.74,248.54,248.72,2921900005.0
2007-07-24 05:00:00,248.72,248.72,248.52,248.53,3984899991.0
2007-07-24 05:05:00,248.52,248.65,248.52,248.63,2652799999.0
2007-07-24 05:10:00,248.63,248.785,248.595,248.705,3217400027.0
2007-07-24 05:15:00,248.69,248.71,248.67,248.68,1376800006.0
2007-07-24 05:20:00,248.69,248.76,248.68,248.74,1182400006.0
2007-07-24 05:25:00,248.74,248.77,248.68,248.69,1215500007.0
2007-07-24 05:30:00,248.7,248.76,248.695,248.75,703800000.0
2007-07-24 05:35:00,248.75,248.86,248.7,248.72,1508100000.0
2007-07-24 05:40:00,248.72,248.72,248.66,248.66,1165100005.0
2007-07-24 05:45:00,248.67,248.71,248.63,248.7,1628100003.0
2007-07-24 05:50:00,248.7,248.73,248.655,248.71,1118300001.0
2007-07-24 05:55:00,248.71,248.73,248.68,248.73,1431099997.0
2007-07-24 06:00:00,248.73,248.805,248.72,248.73,2316999998.0
2007-07-24 06:05:00,248.73,248.77,248.71,248.76,1837199995.0
2007-07-24 06:10:00,248.75,248.78,248.7,248.77,1430100000.0
2007-07-24 06:15:00,248.77,248.8,248.735,248.74,1058799999.0
2007-07-24 06:20:00,248.745,248.81,248.735,248.78,1525399992.0
2007-07-24 06:25:00,248.77,248.79,248.69,248.72,2752599996.0
2007-07-24 06:30:00,248.73,248.74,248.575,248.58,1276699999.0
2007-07-24 06:35:00,248.59,248.64,248.57,248.63,1509999999.0
2007-07-24 06:40:00,248.63,248.68,248.57,248.61,1140700001.0
2007-07-24 06:45:00,248.6,248.675,248.6,248.655,1882400002.0
2007-07-24 06:50:00,248.655,248.67,248.57,248.6,1274800008.0
2007-07-24 06:55:00,248.6,248.68,248.6,248.66,1391099994.0
2007-07-24 07:00:00,248.64,248.78,248.64,248.73,2721500001.0
2007-07-24 07:05:00,248.73,248.845,248.73,248.76,2641800011.0
2007-07-24 07:10:00,248.77,248.88,248.735,248.84,1565299998.0
2007-07-24 07:15:00,248.84,249.0,248.84,248.98,2478300000.0
2007-07-24 07:20:00,248.965,248.99,248.895,248.91,2298600003.0
2007-07-24 07:25:00,248.905,248.99,248.895,248.97,2081600001.0
2007-07-24 07:30:00,248.965,248.99,248.94,248.97,1604500002.0
2007-07-24 07:35:00,248.97,249.02,248.88,248.99,2900300012.0
2007-07-24 07:40:00,249.01,249.1,248.99,249.03,2906399995.0
2007-07-24 07:45:00,249.02,249.03,248.95,248.96,1418300000.0
2007-07-24 07:50:00,248.96,249.02,248.9,248.93,4750500001.0
2007-07-24 07:55:00,248.93,249.04,248.89,249.04,3710899996.0
2007-07-24 08:00:00,249.04,249.07,248.84,248.94,3280799996.0
2007-07-24 08:05:00,248.94,249.03,248.925,249.0,3045700005.0
2007-07-24 08:10:00,249.0,249.045,248.95,248.98,3094099998.0
2007-07-24 08:15:00,248.98,248.98,248.815,248.9,4260700007.0
2007-07-24 08:20:00,248.905,248.905,248.73,248.79,3288599992.0
2007-07-24 08:25:00,248.79,248.86,248.69,248.75,4057199998.0
2007-07-24 08:30:00,248.74,248.79,248.67,248.7,3528800019.0
2007-07-24 08:35:00,248.7,248.84,248.63,248.81,4688000013.0
2007-07-24 08:40:00,248.81,248.95,248.79,248.91,4819799998.0
2007-07-24 08:45:00,248.91,249.07,248.88,249.07,6255600002.0
2007-07-24 08:50:00,249.07,249.12,248.95,248.96,4984099985.0
2007-07-24 08:55:00,248.95,249.0,248.88,248.89,2918000000.0
2007-07-24 09:00:00,248.9,248.97,248.87,248.885,2786200003.0
2007-07-24 09:05:00,248.885,248.95,248.87,248.9,2581000004.0
2007-07-24 09:10:00,248.9,249.05,248.87,249.05,3881099990.0
2007-07-24 09:15:00,249.05,249.06,248.895,248.9,3425699999.0
2007-07-24 09:20:00,248.9,248.97,248.87,248.88,1750700004.0
2007-07-24 09:25:00,248.88,248.88,248.67,248.81,7894100002.0
2007-07-24 09:30:00,248.82,248.88,248.75,248.76,3004800007.0
2007-07-24 09:35:00,248.75,248.79,248.7,248.74,4349000012.0
2007-07-24 09:40:00,248.74,248.79,248.73,248.76,2537300000.0
2007-07-24 09:45:00,248.76,248.79,248.53,248.555,3150500000.0
2007-07-24 09:50:00,248.55,248.655,248.49,248.58,6983199991.0
2007-07-24 09:55:00,248.57,248.68,248.53,248.63,2924100004.0
2007-07-24 10:00:00,248.63,248.68,248.59,248.64,3704400003.0
2007-07-24 10:05:00,248.64,248.78,248.61,248.73,3003600005.0
2007-07-24 10:10:00,248.74,248.77,248.66,248.7,4396514867.0
2007-07-24 10:15:00,248.71,248.75,248.69,248.705,3829700012.0
2007-07-24 10:20:00,248.71,248.76,248.67,248.75,3997300011.0
2007-07-24 10:25:00,248.76,248.9,248.76,248.85,6945999983.0
2007-07-24 10:30:00,248.85,249.0,248.85,248.9,5003800008.0
2007-07-24 10:35:00,248.9,248.93,248.765,248.92,4907899989.0
2007-07-24 10:40:00,248.91,249.05,248.89,249.02,6974399995.0
2007-07-24 10:45:00,249.02,249.04,248.855,248.9,2373299998.0
2007-07-24 10:50:00,248.9,248.96,248.88,248.9,2051200005.0
2007-07-24 10:55:00,248.895,248.91,248.82,248.86,2161100001.0
2007-07-24 11:00:00,248.86,249.05,248.86,249.04,3983299994.0
2007-07-24 11:05:00,249.04,249.05,248.92,248.95,4509899989.0
2007-07-24 11:10:00,248.94,249.02,248.91,249.01,3050100001.0
2007-07-24 11:15:00,249.01,249.04,248.95,249.02,3161399999.0
2007-07-24 11:20:00,249.01,249.16,249.0,249.03,4187800001.0
2007-07-24 11:25:00,249.03,249.06,248.9,248.94,2506400003.0
2007-07-24 11:30:00,248.94,249.05,248.91,249.04,1509900000.0
2007-07-24 11:35:00,249.05,249.08,249.02,249.06,1205700003.0
2007-07-24 11:40:00,249.06,249.16,249.01,249.015,2782799996.0
2007-07-24 11:45:00,249.015,249.08,248.935,248.935,3483199988.0
2007-07-24 11:50:00,248.935,248.985,248.9,248.97,3828899995.0
2007-07-24 11:55:00,248.975,248.98,248.88,248.91,2197799997.0
2007-07-24 12:00:00,248.895,248.895,248.69,248.76,6266800001.0
2007-07-24 12:05:00,248.76,248.82,248.74,248.76,3524599997.0
2007-07-24 12:10:00,248.76,248.8,248.69,248.77,3186599995.0
2007-07-24 12:15:00,248.78,248.92,248.7,248.9,3404599998.0
2007-07-24 12:20:00,248.89,248.96,248.83,248.84,5692799991.0
2007-07-24 12:25:00,248.84,249.03,248.83,248.93,5766500008.0
2007-07-24 12:30:00,248.93,248.975,248.815,248.85,5520800007.0
2007-07-24 12:35:00,248.85,249.0,248.85,248.98,3528999999.0
2007-07-24 12:40:00,248.98,249.09,248.97,249.07,1569500003.0
2007-07-24 12:45:00,249.06,249.12,248.9,248.91,2493000005.0
2007-07-24 12:50:00,248.91,248.94,248.84,248.94,4317100010.0
2007-07-24 12:55:00,248.94,249.02,248.92,248.92,4259299995.0
2007-07-24 13:00:00,248.92,248.94,248.72,248.77,3135099995.0
2007-07-24 13:05:00,248.77,248.88,248.77,248.83,4960600010.0
2007-07-24 13:10:00,248.81,248.89,248.8,248.86,3698199994.0
2007-07-24 13:15:00,248.86,248.96,248.84,248.93,2755999999.0
2007-07-24 13:20:00,248.93,248.94,248.84,248.85,2604800007.0
2007-07-24 13:25:00,248.86,248.99,248.85,248.99,3215400004.0
2007-07-24 13:30:00,248.98,249.03,248.92,248.96,3410799988.0
2007-07-24 13:35:00,248.96,249.23,248.96,249.155,5281500008.0
2007-07-24 13:40:00,249.15,249.2,249.1,249.13,5751949990.0
2007-07-24 13:45:00,249.13,249.24,249.12,249.2,3634600011.0
2007-07-24 13:50:00,249.2,249.3,249.16,249.19,3216200015.0
2007-07-24 13:55:00,249.195,249.39,249.17,249.34,6153924995.0
2007-07-24 14:00:00,249.32,249.46,249.31,249.34,4051099999.0
2007-07-24 14:05:00,249.35,249.37,249.28,249.32,2824800003.0
2007-07-24 14:10:00,249.32,249.34,249.265,249.28,2572500003.0
2007-07-24 14:15:00,249.27,249.35,249.255,249.34,3401899997.0
2007-07-24 14:20:00,249.35,249.425,249.33,249.4,3209399997.0
2007-07-24 14:25:00,249.39,249.4,249.25,249.3,2260200003.0
2007-07-24 14:30:00,249.3,249.35,249.16,249.19,5034600000.0
2007-07-24 14:35:00,249.18,249.24,249.06,249.09,7584400009.0
2007-07-24 14:40:00,249.09,249.1,248.94,248.98,9193999981.0
2007-07-24 14:45:00,248.99,249.07,248.96,249.02,5729800013.0
2007-07-24 14:50:00,249.0,249.16,249.0,249.16,5169300021.0
2007-07-24 14:55:00,249.15,249.19,248.94,249.01,4174799995.0
2007-07-24 15:00:00,249.01,249.04,248.89,249.0,3337600004.0
2007-07-24 15:05:00,248.97,249.02,248.73,248.89,6081899984.0
2007-07-24 15:10:00,248.885,248.94,248.74,248.74,5976400009.0
2007-07-24 15:15:00,248.75,248.78,248.48,248.55,4989099999.0
2007-07-24 15:20:00,248.56,248.81,248.49,248.75,6022400004.0
2007-07-24 15:25:00,248.745,248.79,248.65,248.74,2958099997.0
2007-07-24 15:30:00,248.74,248.82,248.68,248.81,4769400013.0
2007-07-24 15:35:00,248.8,248.9,248.71,248.77,3251599998.0
2007-07-24 15:40:00,248.77,248.78,248.57,248.77,4646500008.0
2007-07-24 15:45:00,248.76,248.84,248.73,248.8,3550699997.0
2007-07-24 15:50:00,248.8,248.85,248.75,248.78,2424699998.0
2007-07-24 15:55:00,248.77,248.79,248.66,248.75,4027400005.0
2007-07-24 16:00:00,248.77,248.95,248.74,248.94,5022299992.0
2007-07-24 16:05:00,248.94,248.94,248.73,248.77,4977399995.0
2007-07-24 16:10:00,248.77,248.83,248.75,248.8,3229300002.0
2007-07-24 16:15:00,248.81,248.92,248.8,248.91,2008600003.0
2007-07-24 16:20:00,248.9,248.96,248.83,248.9,3941200005.0
2007-07-24 16:25:00,248.9,248.91,248.78,248.84,3514699995.0
2007-07-24 16:30:00,248.84,248.92,248.8,248.88,2030679989.0
2007-07-24 16:35:00,248.865,249.09,248.84,249.09,2225300010.0
2007-07-24 16:40:00,249.1,249.12,249.03,249.03,2856700001.0
2007-07-24 16:45:00,249.05,249.06,248.92,248.92,3840300007.0
2007-07-24 16:50:00,248.92,248.93,248.8,248.83,4238899997.0
2007-07-24 16:55:00,248.825,248.87,248.675,248.71,3343799995.0
2007-07-24 17:00:00,248.72,248.87,248.65,248.78,5519799995.0
2007-07-24 17:05:00,248.78,248.82,248.69,248.755,4531200005.0
2007-07-24 17:10:00,248.76,248.77,248.67,248.73,4841800008.0
2007-07-24 17:15:00,248.73,248.77,248.61,248.74,5172400020.0
2007-07-24 17:20:00,248.74,248.75,248.605,248.64,2179206495.0
2007-07-24 17:25:00,248.66,248.72,248.56,248.71,3385000006.0
2007-07-24 17:30:00,248.71,248.78,248.66,248.66,3479799998.0
2007-07-24 17:35:00,248.66,248.7,248.62,248.64,2664399997.0
2007-07-24 17:40:00,248.64,248.67,248.58,248.63,2047100006.0
2007-07-24 17:45:00,248.63,248.66,248.52,248.56,1921200000.0
2007-07-24 17:50:00,248.56,248.65,248.51,248.64,2653700017.0
2007-07-24 17:55:00,248.64,248.69,248.58,248.67,1401299995.0
2007-07-24 18:00:00,248.67,248.7,248.62,248.68,974099999.0
2007-07-24 18:05:00,248.67,248.77,248.65,248.74,1366700004.0
2007-07-24 18:10:00,248.74,248.83,248.66,248.79,1293200000.0
2007-07-24 18:15:00,248.78,248.91,248.72,248.86,3792800002.0
2007-07-24 18:20:00,248.86,248.88,248.75,248.79,2725399998.0
2007-07-24 18:25:00,248.79,248.93,248.76,248.77,3825700005.0
2007-07-24 18:30:00,248.77,249.15,248.76,249.09,5768199999.0
2007-07-24 18:35:00,249.09,249.12,248.94,248.95,4766400004.0
2007-07-24 18:40:00,248.95,248.95,248.85,248.89,3495399994.0
2007-07-24 18:45:00,248.89,248.97,248.86,248.89,4702699997.0
2007-07-24 18:50:00,248.89,248.91,248.84,248.89,1717899998.0
2007-07-24 18:55:00,248.9,248.99,248.88,248.99,1567299999.0
2007-07-24 19:00:00,248.99,249.12,248.98,249.09,2058099997.0
2007-07-24 19:05:00,249.09,249.1,248.96,248.99,4277899992.0
2007-07-24 19:10:00,248.99,249.02,248.91,248.92,1066200005.0
2007-07-24 19:15:00,248.91,248.98,248.89,248.96,1070499999.0
2007-07-24 19:20:00,248.97,249.03,248.945,249.02,1513699998.0
2007-07-24 19:25:00,249.01,249.06,248.97,248.97,1391800000.0
2007-07-24 19:30:00,248.97,248.98,248.94,248.98,323800001.0
2007-07-24 19:35:00,248.98,249.04,248.96,248.99,957799999.0
2007-07-24 19:40:00,249.01,249.05,248.99,248.99,517799999.0
2007-07-24 19:45:00,248.99,249.01,248.92,248.96,1614199988.0
2007-07-24 19:50:00,248.96,248.98,248.81,248.87,1981500000.0
2007-07-24 19:55:00,248.84,248.91,248.84,248.88,1068499996.0
2007-07-24 20:00:00,248.88,248.9,248.84,248.88,1931100003.0
2007-07-24 20:05:00,248.88,248.92,248.83,248.86,2633100004.0
2007-07-24 20:10:00,248.86,248.91,248.77,248.89,1218599999.0
2007-07-24 20:15:00,248.89,248.92,248.83,248.86,1648599998.0
2007-07-24 20:20:00,248.86,248.88,248.79,248.8,1018300001.0
2007-07-24 20:25:00,248.8,248.83,248.78,248.8,1140299998.0
2007-07-24 20:30:00,248.8,248.83,248.6,248.62,1799599995.0
2007-07-24 20:35:00,248.62,248.76,248.56,248.57,2326400007.0
2007-07-24 20:40:00,248.57,248.74,248.41,248.7,3775799989.0
2007-07-24 20:45:00,248.68,248.73,248.66,248.7,972500000.0
2007-07-24 20:50:00,248.7,248.71,248.58,248.625,914400000.0
2007-07-24 20:55:00,248.62,248.64,248.42,248.45,2313500006.0
2007-07-24 21:00:00,248.44,248.53,248.3,248.33,2045599999.0
2007-07-24 21:05:00,248.33,248.34,248.225,248.23,2151900001.0
2007-07-24 21:10:00,248.23,248.35,247.97,247.97,2239799999.0
2007-07-24 21:15:00,247.97,248.12,247.82,248.05,5856800008.0
2007-07-24 21:20:00,248.05,248.09,247.9,247.95,2902400005.0
2007-07-24 21:25:00,247.96,248.03,247.93,248.0,2528700003.0
2007-07-24 21:30:00,248.01,248.01,247.71,247.72,2488600000.0
2007-07-24 21:35:00,247.72,247.77,247.61,247.62,3089300001.0
2007-07-24 21:40:00,247.62,247.66,247.47,247.47,3129300001.0
2007-07-24 21:45:00,247.48,247.67,247.28,247.65,5374399998.0
2007-07-24 21:50:00,247.65,247.67,247.31,247.39,3907599996.0
2007-07-24 21:55:00,247.37,247.45,247.32,247.38,3532399996.0
2007-07-24 22:00:00,247.38,247.64,247.34,247.62,3485699998.0
2007-07-24 22:05:00,247.64,247.83,247.61,247.77,3204700000.0
2007-07-24 22:10:00,247.77,247.8,247.74,247.76,922500000.0
2007-07-24 22:15:00,247.76,247.82,247.75,247.76,1247799996.0
2007-07-24 22:20:00,247.76,247.93,247.76,247.89,2017600005.0
2007-07-24 22:25:00,247.89,247.95,247.86,247.86,1905500001.0
2007-07-24 22:30:00,247.86,247.92,247.85,247.92,1093300002.0
2007-07-24 22:35:00,247.92,248.02,247.9,248.0,1515299998.0
2007-07-24 22:40:00,248.0,248.02,247.955,248.01,1828099992.0
2007-07-24 22:45:00,248.02,248.05,247.97,247.98,695800000.0
2007-07-24 22:50:00,247.98,248.03,247.96,247.99,1329200003.0
2007-07-24 22:55:00,247.99,248.11,247.98,248.02,1712000005.0
2007-07-24 23:00:00,248.02,248.05,247.91,247.96,1050300007.0
2007-07-24 23:05:00,247.95,247.95,247.82,247.87,1246000000.0
2007-07-24 23:10:00,247.88,247.9,247.63,247.67,1026600000.0
2007-07-24 23:15:00,247.68,247.69,247.57,247.57,1629899999.0
2007-07-24 23:20:00,247.57,247.66,247.45,247.47,1863699999.0
2007-07-24 23:25:00,247.47,247.6,247.42,247.49,2214200002.0
2007-07-24 23:30:00,247.49,247.61,247.45,247.58,746299999.0
2007-07-24 23:35:00,247.605,247.685,247.54,247.66,911300001.0
2007-07-24 23:40:00,247.665,247.69,247.555,247.69,549500000.0
2007-07-24 23:45:00,247.685,247.735,247.66,247.68,558900000.0
2007-07-24 23:50:00,247.7,247.75,247.65,247.71,557000000.0
2007-07-24 23:55:00,247.71,247.82,247.7,247.79,284800000.0
2007-07-25 00:00:00,247.79,247.81,247.65,247.68,723100001.0
2007-07-25 00:05:00,247.69,247.73,247.67,247.69,949600001.0
2007-07-25 00:10:00,247.69,247.71,247.61,247.65,637199999.0
2007-07-25 00:15:00,247.64,247.67,247.54,247.565,503200000.0
2007-07-25 00:20:00,247.58,247.63,247.55,247.6,688200000.0
2007-07-25 00:25:00,247.6,247.65,247.57,247.61,990000000.0
2007-07-25 00:30:00,247.61,247.61,247.55,247.58,577600001.0
2007-07-25 00:35:00,247.58,247.62,247.5,247.62,1064500002.0
2007-07-25 00:40:00,247.62,247.77,247.55,247.73,1133999997.0
2007-07-25 00:45:00,247.74,247.81,247.73,247.78,734700000.0
2007-07-25 00:50:00,247.78,247.91,247.75,247.87,839900000.0
2007-07-25 00:55:00,247.87,247.94,247.83,247.91,749099999.0
2007-07-25 01:00:00,247.92,248.06,247.85,248.01,2515700002.0
2007-07-25 01:05:00,248.01,248.08,248.0,248.07,1006700000.0
2007-07-25 01:10:00,248.08,248.1,247.995,248.045,846399999.0
2007-07-25 01:15:00,248.045,248.045,247.97,247.975,729300000.0
2007-07-25 01:20:00,247.975,248.01,247.93,247.95,887199999.0
2007-07-25 01:25:00,247.95,247.95,247.72,247.76,1482299999.0
2007-07-25 01:30:00,247.76,247.76,247.66,247.665,1176700001.0
2007-07-25 01:35:00,247.665,247.665,247.58,247.65,1530299993.0
2007-07-25 01:40:00,247.65,247.71,247.59,247.6,834699998.0
2007-07-25 01:45:00,247.6,247.73,247.57,247.69,1624800002.0
2007-07-25 01:50:00,247.69,247.71,247.62,247.7,1095800002.0
2007-07-25 01:55:00,247.7,247.85,247.67,247.83,2843299992.0
2007-07-25 02:00:00,247.83,247.89,247.8,247.84,1623962502.0
2007-07-25 02:05:00,247.84,247.845,247.66,247.7,2989400006.0
2007-07-25 02:10:00,247.7,247.78,247.65,247.75,3792800003.0
2007-07-25 02:15:00,247.75,247.9,247.72,247.76,2803400001.0
2007-07-25 02:20:00,247.76,247.76,247.51,247.55,3923100000.0
2007-07-25 02:25:00,247.55,247.56,247.445,247.54,4504000002.0
2007-07-25 02:30:00,247.54,247.57,247.35,247.36,3510300000.0
2007-07-25 02:35:00,247.36,247.4,247.33,247.365,2289899998.0
2007-07-25 02:40:00,247.37,247.37,246.965,247.11,4164174997.0
2007-07-25 02:45:00,247.11,247.23,246.84,246.9,7077900005.0
2007-07-25 02:50:00,246.91,246.94,246.62,246.65,5460700001.0
2007-07-25 02:55:00,246.65,246.75,246.53,246.55,5277799998.0
2007-07-25 03:00:00,246.55,246.55,246.28,246.505,5405099999.0
2007-07-25 03:05:00,246.505,246.67,246.34,246.67,4373000006.0
2007-07-25 03:10:00,246.67,246.93,246.65,246.81,5038000002.0
2007-07-25 03:15:00,246.81,246.825,246.65,246.68,3029000000.0
2007-07-25 03:20:00,246.67,246.73,246.585,246.61,2216600003.0
2007-07-25 03:25:00,246.62,246.77,246.525,246.77,3281400008.0
2007-07-25 03:30:00,246.77,246.985,246.77,246.82,3704899997.0
2007-07-25 03:35:00,246.8,247.08,246.74,247.08,3419299996.0
2007-07-25 03:40:00,247.08,247.1,246.92,246.94,3460099992.0
2007-07-25 03:45:00,246.94,247.0,246.88,246.9,2985499998.0
2007-07-25 03:50:00,246.9,246.91,246.82,246.885,1542499994.0
2007-07-25 03:55:00,246.88,247.055,246.87,246.98,1975199998.0
2007-07-25 04:00:00,246.98,246.98,246.8,246.85,2340300000.0
2007-07-25 04:05:00,246.85,246.85,246.77,246.83,1611299998.0
2007-07-25 04:10:00,246.83,246.835,246.7,246.72,1912800002.0
2007-07-25 04:15:00,246.7,246.75,246.675,246.71,1832600000.0
2007-07-25 04:20:00,246.69,246.74,246.64,246.66,2236900006.0
2007-07-25 04:25:00,246.67,246.77,246.67,246.74,2367299995.0
2007-07-25 04:30:00,246.76,246.77,246.62,246.62,2752400004.0
2007-07-25 04:35:00,246.62,246.795,246.62,246.77,1773300000.0
2007-07-25 04:40:00,246.77,246.905,246.77,246.87,1865400000.0
2007-07-25 04:45:00,246.87,246.9,246.75,246.795,1488200003.0
2007-07-25 04:50:00,246.795,246.9,246.78,246.87,1365800003.0
2007-07-25 04:55:00,246.87,246.97,246.85,246.92,2123400008.0
2007-07-25 05:00:00,246.9,246.92,246.8,246.83,1537200000.0
2007-07-25 05:05:00,246.815,246.84,246.8,246.8,849300000.0
2007-07-25 05:10:00,246.81,246.86,246.81,246.86,1274100000.0
2007-07-25 05:15:00,246.86,246.87,246.77,246.81,2015500001.0
2007-07-25 05:20:00,246.81,246.92,246.78,246.82,2178800001.0
2007-07-25 05:25:00,246.805,246.85,246.73,246.83,1369599999.0
2007-07-25 05:30:00,246.83,247.03,246.8,246.98,2447600001.0
2007-07-25 05:35:00,246.99,247.05,246.94,246.99,1897700004.0
2007-07-25 05:40:00,246.99,247.07,246.975,247.04,2710099996.0
2007-07-25 05:45:00,247.04,247.125,247.0,247.08,1986199999.0
2007-07-25 05:50:00,247.09,247.1,247.05,247.1,1381100000.0
2007-07-25 05:55:00,247.1,247.29,247.08,247.205,2768099999.0
2007-07-25 06:00:00,247.21,247.28,247.195,247.26,2308000003.0
2007-07-25 06:05:00,247.26,247.31,247.235,247.31,1526900003.0
2007-07-25 06:10:00,247.31,247.47,247.31,247.35,3556600001.0
2007-07-25 06:15:00,247.34,247.35,247.29,247.32,1467600001.0
2007-07-25 06:20:00,247.32,247.41,247.305,247.39,2272600006.0
2007-07-25 06:25:00,247.4,247.42,247.35,247.38,1464600001.0
2007-07-25 06:30:00,247.38,247.46,247.36,247.44,2539400004.0
2007-07-25 06:35:00,247.43,247.49,247.36,247.39,2328100008.0
2007-07-25 06:40:00,247.39,247.525,247.37,247.49,1591100002.0
2007-07-25 06:45:00,247.49,247.58,247.45,247.47,2209400003.0
2007-07-25 06:50:00,247.47,247.65,247.42,247.62,2944900000.0
2007-07-25 06:55:00,247.62,247.73,247.59,247.68,4535299997.0
2007-07-25 07:00:00,247.67,247.73,247.615,247.7,2778400005.0
2007-07-25 07:05:00,247.7,247.75,247.63,247.66,2282800003.0
2007-07-25 07:10:00,247.66,247.77,247.63,247.7,1480400000.0
2007-07-25 07:15:00,247.72,247.75,247.69,247.725,2210200005.0
2007-07-25 07:20:00,247.75,247.825,247.73,247.82,3565599995.0
2007-07-25 07:25:00,247.82,247.92,247.79,247.88,2478100005.0
2007-07-25 07:30:00,247.88,247.89,247.8,247.83,1361900004.0
2007-07-25 07:35:00,247.83,247.87,247.73,247.79,2772700002.0
2007-07-25 07:40:00,247.785,247.81,247.72,247.81,3358500001.0
2007-07-25 07:45:00,247.81,247.83,247.76,247.79,2058100000.0
2007-07-25 07:50:00,247.79,247.86,247.78,247.78,2062099999.0
2007-07-25 07:55:00,247.78,247.85,247.76,247.83,2719199998.0
2007-07-25 08:00:00,247.83,247.84,247.605,247.62,2777000000.0
2007-07-25 08:05:00,247.63,247.71,247.575,247.6,2165300002.0
2007-07-25 08:10:00,247.6,247.61,247.5,247.55,2492399994.0
2007-07-25 08:15:00,247.57,247.57,247.43,247.5,3403799993.0
2007-07-25 08:20:00,247.51,247.54,247.36,247.39,3014799999.0
2007-07-25 08:25:00,247.39,247.41,247.09,247.14,4671500002.0
2007-07-25 08:30:00,247.13,247.34,247.12,247.33,5569600018.0
2007-07-25 08:35:00,247.32,247.43,247.29,247.4,5331500003.0
2007-07-25 08:40:00,247.4,247.47,247.285,247.32,5446899997.0
2007-07-25 08:45:00,247.32,247.32,247.125,247.22,6148600012.0
2007-07-25 08:50:00,247.18,247.24,247.05,247.09,3814100009.0
2007-07-25 08:55:00,247.08,247.14,246.94,247.14,6411600010.0
2007-07-25 09:00:00,247.13,247.38,247.12,247.31,5017099996.0
2007-07-25 09:05:00,247.34,247.435,247.33,247.37,2557700003.0
2007-07-25 09:10:00,247.39,247.39,247.22,247.27,3235400005.0
2007-07-25 09:15:00,247.28,247.43,247.15,247.225,5493399999.0
2007-07-25 09:20:00,247.225,247.28,247.05,247.06,4814500007.0
2007-07-25 09:25:00,247.06,247.13,246.86,247.04,7681800001.0
2007-07-25 09:30:00,247.04,247.21,247.04,247.2,7251099994.0
2007-07-25 09:35:00,247.19,247.265,247.12,247.17,6859299984.0
2007-07-25 09:40:00,247.17,247.19,247.05,247.06,2439899995.0
2007-07-25 09:45:00,247.06,247.11,247.03,247.06,4633100007.0
2007-07-25 09:50:00,247.06,247.08,246.9,246.95,7170400011.0
2007-07-25 09:55:00,246.93,247.05,246.85,246.905,9552899998.0
2007-07-25 10:00:00,246.9,247.03,246.87,247.02,5128799997.0
2007-07-25 10:05:00,247.02,247.08,246.93,246.985,5689800009.0
2007-07-25 10:10:00,246.985,247.12,246.96,247.09,5864000004.0
2007-07-25 10:15:00,247.09,247.1,246.95,247.015,4911500001.0
2007-07-25 10:20:00,247.02,247.07,246.94,247.01,6680699982.0
2007-07-25 10:25:00,247.01,247.05,246.84,246.93,3596400000.0
2007-07-25 10:30:00,246.93,246.98,246.82,246.85,3409800001.0
2007-07-25 10:35:00,246.87,246.9,246.77,246.86,3268599989.0
2007-07-25 10:40:00,246.86,246.89,246.68,246.68,6352499990.0
2007-07-25 10:45:00,246.69,246.82,246.64,246.67,9803200011.0
2007-07-25 10:50:00,246.68,246.87,246.65,246.81,8915800009.0
2007-07-25 10:55:00,246.8,246.82,246.725,246.73,2762599995.0
2007-07-25 11:00:00,246.73,246.8,246.58,246.71,6175200002.0
2007-07-25 11:05:00,246.7,246.76,246.6,246.61,5420400007.0
2007-07-25 11:10:00,246.61,246.7,246.54,246.59,6666999997.0
2007-07-25 11:15:00,246.58,246.64,246.455,246.62,6181400005.0
2007-07-25 11:20:00,246.63,246.69,246.55,246.61,4965000012.0
2007-07-25 11:25:00,246.61,246.67,246.59,246.62,2469200000.0
2007-07-25 11:30:00,246.62,246.63,246.53,246.59,4961200014.0
2007-07-25 11:35:00,246.59,246.67,246.59,246.63,4191799999.0
2007-07-25 11:40:00,246.64,246.76,246.61,246.75,3828199999.0
2007-07-25 11:45:00,246.75,246.85,246.74,246.81,3219799996.0
2007-07-25 11:50:00,246.81,246.82,246.68,246.7,4032900000.0
2007-07-25 11:55:00,246.71,246.77,246.68,246.74,2564399995.0
2007-07-25 12:00:00,246.74,246.75,246.67,246.73,3631600013.0
2007-07-25 12:05:00,246.73,246.85,246.7,246.84,5671900015.0
2007-07-25 12:10:00,246.85,246.91,246.73,246.73,5166599999.0
2007-07-25 12:15:00,246.73,246.87,246.73,246.87,3781799994.0
2007-07-25 12:20:00,246.86,246.88,246.76,246.81,2718100005.0
2007-07-25 12:25:00,246.8,246.98,246.8,246.96,3024799994.0
2007-07-25 12:30:00,246.97,247.03,246.87,246.94,2818600002.0
2007-07-25 12:35:00,246.94,246.99,246.92,246.935,4415799997.0
2007-07-25 12:40:00,246.93,247.01,246.89,246.96,4875099996.0
2007-07-25 12:45:00,246.96,247.16,246.94,247.11,4841400005.0
2007-07-25 12:50:00,247.11,247.22,247.1,247.14,6561800007.0
2007-07-25 12:55:00,247.12,247.2,247.1,247.11,6530500018.0
2007-07-25 13:00:00,247.11,247.3,247.1,247.28,5188899993.0
2007-07-25 13:05:00,247.28,247.3,247.15,247.18,3173800000.0
2007-07-25 13:10:00,247.18,247.3,247.17,247.23,5211999993.0
2007-07-25 13:15:00,247.22,247.42,247.22,247.4,5721800008.0
2007-07-25 13:20:00,247.4,247.61,247.39,247.54,7729800018.0
2007-07-25 13:25:00,247.54,247.65,247.53,247.6,5936200000.0
2007-07-25 13:30:00,247.59,247.65,247.55,247.65,5404700014.0
2007-07-25 13:35:00,247.65,247.65,247.58,247.59,7408699998.0
2007-07-25 13:40:00,247.59,247.605,247.41,247.44,4734399993.0
2007-07-25 13:45:00,247.44,247.52,247.43,247.5,5306400026.0
2007-07-25 13:50:00,247.49,247.52,247.4,247.47,4757000000.0
2007-07-25 13:55:00,247.47,247.56,247.47,247.49,5766199995.0
2007-07-25 14:00:00,247.5,247.5,247.35,247.36,4019200007.0
2007-07-25 14:05:00,247.36,247.39,247.245,247.315,5578700007.0
2007-07-25 14:10:00,247.32,247.45,247.32,247.45,5748600001.0
2007-07-25 14:15:00,247.45,247.56,247.43,247.47,5182099992.0
2007-07-25 14:20:00,247.46,247.48,247.39,247.455,3421400007.0
2007-07-25 14:25:00,247.47,247.61,247.42,247.51,4885200007.0
2007-07-25 14:30:00,247.52,247.58,247.45,247.49,3290799991.0
2007-07-25 14:35:00,247.49,247.52,247.41,247.42,2482599999.0
2007-07-25 14:40:00,247.415,247.44,247.27,247.31,5770999995.0
2007-07-25 14:45:00,247.31,247.36,247.3,247.34,5414899992.0
2007-07-25 14:50:00,247.35,247.4,247.31,247.4,4006600001.0
2007-07-25 14:55:00,247.4,247.4,247.27,247.3,3254000008.0
2007-07-25 15:00:00,247.29,247.32,247.25,247.31,4076999998.0
2007-07-25 15:05:00,247.3,247.41,247.3,247.39,3660700002.0
2007-07-25 15:10:00,247.39,247.42,247.3,247.32,2588400002.0
2007-07-25 15:15:00,247.32,247.33,247.15,247.17,2913400008.0
2007-07-25 15:20:00,247.17,247.32,247.14,247.31,4905700004.0
2007-07-25 15:25:00,247.3,247.36,247.195,247.26,3819800016.0
2007-07-25 15:30:00,247.26,247.45,247.25,247.43,5202199994.0
2007-07-25 15:35:00,247.42,247.45,247.33,247.42,3582700000.0
2007-07-25 15:40:00,247.42,247.54,247.4,247.47,3530699991.0
2007-07-25 15:45:00,247.48,247.52,247.41,247.46,4227931741.0
2007-07-25 15:50:00,247.46,247.52,247.35,247.43,3197499999.0
2007-07-25 15:55:00,247.43,247.5,247.39,247.43,6772800019.0
2007-07-25 16:00:00,247.43,247.49,247.33,247.37,5950427430.0
2007-07-25 16:05:00,247.38,247.38,247.16,247.26,4030450631.0
2007-07-25 16:10:00,247.25,247.3,247.18,247.23,4143636697.0
2007-07-25 16:15:00,247.23,247.29,247.165,247.24,4613800001.0
2007-07-25 16:20:00,247.23,247.25,247.04,247.06,7176000000.0
2007-07-25 16:25:00,247.06,247.08,246.88,246.96,6334100004.0
2007-07-25 16:30:00,246.96,247.0,246.72,246.8,6813699990.0
2007-07-25 16:35:00,246.8,246.89,246.65,246.78,5104999994.0
2007-07-25 16:40:00,246.78,246.85,246.53,246.55,3541400001.0
2007-07-25 16:45:00,246.56,246.6,246.43,246.49,5358699990.0
2007-07-25 16:50:00,246.49,246.57,246.38,246.56,5687199999.0
2007-07-25 16:55:00,246.55,246.67,246.45,246.45,6205199992.0
2007-07-25 17:00:00,246.45,246.8,246.45,246.76,4393599998.0
2007-07-25 17:05:00,246.76,246.81,246.66,246.67,3363499998.0
2007-07-25 17:10:00,246.67,246.74,246.59,246.6,3499899997.0
2007-07-25 17:15:00,246.605,246.605,246.3,246.47,4589900003.0
2007-07-25 17:20:00,246.47,246.56,246.43,246.51,2832999998.0
2007-07-25 17:25:00,246.52,246.8,246.51,246.67,4512100006.0
2007-07-25 17:30:00,246.67,246.81,246.64,246.66,6982300000.0
2007-07-25 17:35:00,246.66,246.8,246.63,246.77,4381499999.0
2007-07-25 17:40:00,246.755,246.82,246.7,246.79,4785100000.0
2007-07-25 17:45:00,246.79,246.86,246.73,246.83,4137600003.0
2007-07-25 17:50:00,246.84,246.86,246.77,246.84,2341600004.0
2007-07-25 17:55:00,246.84,246.87,246.74,246.78,1348100007.0
2007-07-25 18:00:00,246.77,246.8,246.73,246.78,861800001.0
2007-07-25 18:05:00,246.79,246.81,246.62,246.76,3789899992.0
2007-07-25 18:10:00,246.75,246.8,246.61,246.62,2663300003.0
2007-07-25 18:15:00,246.62,246.66,246.57,246.66,1999800002.0
2007-07-25 18:20:00,246.65,246.71,246.54,246.68,3004900002.0
2007-07-25 18:25:00,246.69,246.79,246.68,246.79,2064999998.0
2007-07-25 18:30:00,246.79,246.86,246.77,246.82,1814599994.0
2007-07-25 18:35:00,246.81,246.85,246.71,246.78,1349999999.0
2007-07-25 18:40:00,246.79,246.79,246.67,246.71,1171100001.0
2007-07-25 18:45:00,246.7,246.75,246.645,246.75,599700000.0
2007-07-25 18:50:00,246.74,246.76,246.67,246.73,1438899997.0
2007-07-25 18:55:00,246.73,246.81,246.73,246.75,2005399995.0
2007-07-25 19:00:00,246.75,246.79,246.75,246.77,1062100001.0
2007-07-25 19:05:00,246.77,246.77,246.7,246.71,2177400001.0
2007-07-25 19:10:00,246.72,246.73,246.55,246.63,3520299996.0
2007-07-25 19:15:00,246.63,246.67,246.59,246.65,1856999995.0
2007-07-25 19:20:00,246.65,246.65,246.57,246.58,838500001.0
2007-07-25 19:25:00,246.58,246.66,246.54,246.54,1512700001.0
2007-07-25 19:30:00,246.54,246.58,246.43,246.56,2440299996.0
2007-07-25 19:35:00,246.57,246.62,246.535,246.62,1171399999.0
2007-07-25 19:40:00,246.61,246.79,246.59,246.77,2040699993.0
2007-07-25 19:45:00,246.77,246.87,246.73,246.835,1306800000.0
2007-07-25 19:50:00,246.835,246.85,246.71,246.72,1353099997.0
2007-07-25 19:55:00,246.72,246.75,246.65,246.7,2086800001.0
2007-07-25 20:00:00,246.7,246.77,246.64,246.66,1874699998.0
2007-07-25 20:05:00,246.65,246.81,246.615,246.8,1762100003.0
2007-07-25 20:10:00,246.79,246.86,246.79,246.86,995099996.0
2007-07-25 20:15:00,246.86,246.86,246.78,246.81,1178999997.0
2007-07-25 20:20:00,246.81,246.99,246.79,246.99,1906999999.0
2007-07-25 20:25:00,247.01,247.04,246.93,246.95,2574899994.0
2007-07-25 20:30:00,246.95,247.02,246.9,247.02,2385699997.0
2007-07-25 20:35:00,247.01,247.04,246.88,246.92,2121000003.0
2007-07-25 20:40:00,246.92,246.95,246.89,246.93,1441799999.0
2007-07-25 20:45:00,246.93,247.19,246.93,247.13,2519499999.0
2007-07-25 20:50:00,247.14,247.24,247.13,247.18,2465100005.0
2007-07-25 20:55:00,247.18,247.24,247.13,247.19,3813200000.0
2007-07-25 21:00:00,247.19,247.46,247.18,247.32,4459600005.0
2007-07-25 21:05:00,247.3,247.43,247.28,247.37,2356700002.0
2007-07-25 21:10:00,247.37,247.51,247.35,247.5,2675200002.0
2007-07-25 21:15:00,247.51,247.51,247.32,247.35,3743199997.0
2007-07-25 21:20:00,247.35,247.44,247.32,247.38,1818599999.0
2007-07-25 21:25:00,247.39,247.39,247.33,247.33,1177899993.0
2007-07-25 21:30:00,247.33,247.37,247.26,247.3,3131199993.0
2007-07-25 21:35:00,247.3,247.33,247.26,247.27,1763700000.0
2007-07-25 21:40:00,247.27,247.34,247.27,247.33,798000003.0
2007-07-25 21:45:00,247.33,247.33,247.26,247.28,248200000.0
2007-07-25 21:50:00,247.28,247.39,247.26,247.37,1041000000.0
2007-07-25 21:55:00,247.37,247.41,247.3,247.33,1246400000.0
2007-07-25 22:00:00,247.33,247.37,247.3,247.35,802000003.0
2007-07-25 22:05:00,247.34,247.36,247.25,247.27,860500002.0
2007-07-25 22:10:00,247.27,247.3,247.19,247.2,1224100005.0
2007-07-25 22:15:00,247.19,247.21,247.13,247.18,1178999999.0
2007-07-25 22:20:00,247.18,247.22,247.16,247.2,719500000.0
2007-07-25 22:25:00,247.2,247.24,247.2,247.21,1073399996.0
2007-07-25 22:30:00,247.21,247.38,247.21,247.31,2121600000.0
2007-07-25 22:35:00,247.31,247.4,247.27,247.36,935500000.0
2007-07-25 22:40:00,247.36,247.47,247.33,247.44,848300000.0
2007-07-25 22:45:00,247.43,247.48,247.42,247.44,1580400001.0
2007-07-25 22:50:00,247.45,247.53,247.45,247.5,488300000.0
2007-07-25 22:55:00,247.5,247.52,247.43,247.45,1020200000.0
2007-07-25 23:00:00,247.45,247.5,247.23,247.48,885500000.0
2007-07-25 23:05:00,247.47,247.5,247.38,247.43,1363400003.0
2007-07-25 23:10:00,247.43,247.48,247.35,247.41,1330100000.0
2007-07-25 23:15:00,247.41,247.41,247.28,247.34,788700000.0
2007-07-25 23:20:00,247.33,247.37,247.21,247.31,1229499999.0
2007-07-25 23:25:00,247.34,247.49,247.295,247.47,655899998.0
2007-07-25 23:30:00,247.47,247.47,247.32,247.36,542500000.0
2007-07-25 23:35:00,247.38,247.59,247.38,247.545,704599998.0
2007-07-25 23:40:00,247.55,247.63,247.37,247.38,1591399999.0
2007-07-25 23:45:00,247.37,247.52,247.37,247.46,702100001.0
2007-07-25 23:50:00,247.46,247.46,247.37,247.41,366700000.0
2007-07-25 23:55:00,247.41,247.425,247.35,247.39,465599998.0
2007-07-26 00:00:00,247.39,247.44,247.33,247.37,759999999.0
2007-07-26 00:05:00,247.37,247.46,247.28,247.34,976400004.0
2007-07-26 00:10:00,247.34,247.43,247.31,247.43,416800000.0
2007-07-26 00:15:00,247.43,247.45,247.36,247.39,440300000.0
2007-07-26 00:20:00,247.38,247.39,247.33,247.35,274900000.0
2007-07-26 00:25:00,247.34,247.35,247.28,247.31,318700000.0
2007-07-26 00:30:00,247.31,247.31,247.24,247.25,156300000.0
2007-07-26 00:35:00,247.25,247.26,247.16,247.26,1022300001.0
2007-07-26 00:40:00,247.27,247.42,247.26,247.42,1334800002.0
2007-07-26 00:45:00,247.42,247.42,247.29,247.35,741600000.0
2007-07-26 00:50:00,247.35,247.35,247.3,247.31,438800000.0
2007-07-26 00:55:00,247.29,247.35,247.24,247.26,976100000.0
2007-07-26 01:00:00,247.26,247.32,247.25,247.28,755900000.0
2007-07-26 01:05:00,247.28,247.3,247.24,247.25,601899999.0
2007-07-26 01:10:00,247.25,247.28,247.23,247.27,823399999.0
2007-07-26 01:15:00,247.27,247.34,247.25,247.34,627500000.0
2007-07-26 01:20:00,247.34,247.35,247.32,247.34,564000000.0
2007-07-26 01:25:00,247.33,247.39,247.28,247.38,1169300001.0
2007-07-26 01:30:00,247.38,247.4,247.305,247.35,394700000.0
2007-07-26 01:35:00,247.35,247.39,247.325,247.375,378600000.0
2007-07-26 01:40:00,247.375,247.43,247.36,247.41,1810800001.0
2007-07-26 01:45:00,247.41,247.55,247.41,247.52,2160100006.0
2007-07-26 01:50:00,247.52,247.66,247.51,247.63,1844300009.0
2007-07-26 01:55:00,247.63,247.64,247.57,247.64,1776699997.0
2007-07-26 02:00:00,247.65,247.67,247.54,247.56,1525400001.0
2007-07-26 02:05:00,247.57,247.58,247.38,247.38,1727000000.0
2007-07-26 02:10:00,247.37,247.5,247.305,247.48,1710100002.0
2007-07-26 02:15:00,247.47,247.54,247.44,247.44,1879300000.0
2007-07-26 02:20:00,247.43,247.47,247.4,247.43,1466500001.0
2007-07-26 02:25:00,247.44,247.44,247.32,247.42,1659900001.0
2007-07-26 02:30:00,247.415,247.45,247.4,247.44,854400001.0
2007-07-26 02:35:00,247.44,247.51,247.44,247.51,613400000.0
2007-07-26 02:40:00,247.51,247.58,247.5,247.57,3435600008.0
2007-07-26 02:45:00,247.57,247.59,247.55,247.56,2009700000.0
2007-07-26 02:50:00,247.56,247.6,247.51,247.56,1449000002.0
2007-07-26 02:55:00,247.57,247.67,247.51,247.63,3092900000.0
2007-07-26 03:00:00,247.63,247.74,247.6,247.68,3464799991.0
2007-07-26 03:05:00,247.67,247.68,247.49,247.52,2355899999.0
2007-07-26 03:10:00,247.52,247.55,247.41,247.43,2766200013.0
2007-07-26 03:15:00,247.43,247.47,247.3,247.34,2933399999.0
2007-07-26 03:20:00,247.36,247.45,247.32,247.35,2629200003.0
2007-07-26 03:25:00,247.36,247.56,247.35,247.56,2480200001.0
2007-07-26 03:30:00,247.56,247.57,247.49,247.505,1344500005.0
2007-07-26 03:35:00,247.505,247.55,247.41,247.425,2308599995.0
2007-07-26 03:40:00,247.425,247.425,247.34,247.35,1364400001.0
2007-07-26 03:45:00,247.35,247.36,247.3,247.35,936599999.0
2007-07-26 03:50:00,247.36,247.4,247.3,247.35,1734699997.0
2007-07-26 03:55:00,247.35,247.36,247.28,247.29,1048500001.0
2007-07-26 04:00:00,247.3,247.3,247.17,247.2,1266800003.0
2007-07-26 04:05:00,247.2,247.25,247.2,247.24,1493000000.0
2007-07-26 04:10:00,247.24,247.24,247.15,247.15,1372299999.0
2007-07-26 04:15:00,247.15,247.16,246.92,246.97,3310999999.0
2007-07-26 04:20:00,246.985,247.04,246.97,247.0,2413100002.0
2007-07-26 04:25:00,247.0,247.04,246.99,247.01,850399999.0
2007-07-26 04:30:00,247.0,247.14,246.96,247.05,2109099995.0
2007-07-26 04:35:00,247.05,247.12,247.0,247.0,3757199996.0
2007-07-26 04:40:00,247.0,247.08,247.0,247.04,1018000002.0
2007-07-26 04:45:00,247.05,247.11,247.02,247.06,1242500001.0
2007-07-26 04:50:00,247.06,247.09,247.03,247.05,375899999.0
2007-07-26 04:55:00,247.05,247.1,247.02,247.1,1468800003.0
2007-07-26 05:00:00,247.1,247.11,247.07,247.09,734500000.0
2007-07-26 05:05:00,247.09,247.1,247.06,247.07,430300000.0
2007-07-26 05:10:00,247.07,247.11,247.05,247.11,1082300003.0
2007-07-26 05:15:00,247.09,247.17,247.06,247.16,1167299997.0
2007-07-26 05:20:00,247.16,247.2,247.15,247.19,823899999.0
2007-07-26 05:25:00,247.19,247.21,247.17,247.19,348200000.0
2007-07-26 05:30:00,247.195,247.22,247.14,247.2,1091799999.0
2007-07-26 05:35:00,247.21,247.24,247.17,247.18,818600001.0
2007-07-26 05:40:00,247.19,247.26,247.16,247.21,1698100002.0
2007-07-26 05:45:00,247.21,247.24,247.2,247.23,417100000.0
2007-07-26 05:50:00,247.24,247.27,247.19,247.23,1225200002.0
2007-07-26 05:55:00,247.23,247.31,247.21,247.265,1784199999.0
2007-07-26 06:00:00,247.265,247.28,247.25,247.25,835499999.0
2007-07-26 06:05:00,247.25,247.27,247.175,247.24,1440100003.0
2007-07-26 06:10:00,247.23,247.34,247.22,247.3,2401700012.0
2007-07-26 06:15:00,247.31,247.47,247.3,247.45,1463499999.0
2007-07-26 06:20:00,247.45,247.48,247.4,247.46,1297499999.0
2007-07-26 06:25:00,247.45,247.53,247.43,247.43,1501899999.0
2007-07-26 06:30:00,247.44,247.5,247.4,247.4,1030000001.0
2007-07-26 06:35:00,247.41,247.43,247.28,247.33,1585799998.0
2007-07-26 06:40:00,247.33,247.4,247.33,247.355,1741900002.0
2007-07-26 06:45:00,247.35,247.42,247.3,247.3,2738200002.0
2007-07-26 06:50:00,247.3,247.35,247.28,247.33,1758300000.0
2007-07-26 06:55:00,247.33,247.41,247.295,247.35,1780000002.0
2007-07-26 07:00:00,247.35,247.39,247.35,247.39,1225699998.0
2007-07-26 07:05:00,247.39,247.42,247.31,247.33,1422499993.0
2007-07-26 07:10:00,247.33,247.35,247.31,247.31,594600001.0
2007-07-26 07:15:00,247.31,247.31,247.25,247.27,1005599998.0
2007-07-26 07:20:00,247.265,247.29,247.09,247.16,3122199996.0
2007-07-26 07:25:00,247.16,247.2,247.04,247.04,2352199999.0
2007-07-26 07:30:00,247.04,247.23,247.025,247.21,2699099998.0
2007-07-26 07:35:00,247.2,247.35,247.18,247.32,2526299997.0
2007-07-26 07:40:00,247.32,247.32,247.21,247.28,1600100003.0
2007-07-26 07:45:00,247.28,247.32,247.22,247.22,2183799999.0
2007-07-26 07:50:00,247.225,247.225,246.95,246.97,3638399996.0
2007-07-26 07:55:00,246.97,246.97,246.81,246.94,4146899995.0
2007-07-26 08:00:00,246.94,247.01,246.81,246.88,3263800000.0
2007-07-26 08:05:00,246.88,246.89,246.69,246.725,6055999991.0
2007-07-26 08:10:00,246.72,246.81,246.69,246.78,2272200000.0
2007-07-26 08:15:00,246.78,246.87,246.76,246.84,2409199996.0
2007-07-26 08:20:00,246.84,246.87,246.82,246.86,2242700001.0
2007-07-26 08:25:00,246.86,246.9,246.795,246.84,1472499997.0
2007-07-26 08:30:00,246.85,247.02,246.84,246.96,4562100001.0
2007-07-26 08:35:00,246.96,247.05,246.95,247.0,2808500001.0
2007-07-26 08:40:00,247.01,247.02,246.925,246.97,2663900000.0
2007-07-26 08:45:00,246.98,247.0,246.9,246.94,3668400006.0
2007-07-26 08:50:00,246.94,246.95,246.725,246.85,4049400007.0
2007-07-26 08:55:00,246.85,246.88,246.78,246.83,4020000012.0
2007-07-26 09:00:00,246.83,246.93,246.75,246.89,4606600015.0
2007-07-26 09:05:00,246.89,246.89,246.73,246.78,2468300003.0
2007-07-26 09:10:00,246.78,246.79,246.58,246.63,3588200008.0
2007-07-26 09:15:00,246.63,246.69,246.53,246.64,7079400005.0
2007-07-26 09:20:00,246.63,246.84,246.55,246.785,7011399994.0
2007-07-26 09:25:00,246.79,246.85,246.73,246.84,2766900004.0
2007-07-26 09:30:00,246.84,246.94,246.805,246.92,3353000000.0
2007-07-26 09:35:00,246.93,246.93,246.765,246.78,3119000004.0
2007-07-26 09:40:00,246.78,246.805,246.72,246.79,4026600002.0
2007-07-26 09:45:00,246.79,246.81,246.65,246.71,3108599996.0
2007-07-26 09:50:00,246.71,246.85,246.7,246.79,2592600006.0
2007-07-26 09:55:00,246.79,246.8,246.74,246.75,2034599995.0
2007-07-26 10:00:00,246.74,246.83,246.72,246.79,4119999991.0
2007-07-26 10:05:00,246.79,246.9,246.76,246.84,5376899998.0
2007-07-26 10:10:00,246.84,246.88,246.82,246.84,5149799989.0
2007-07-26 10:15:00,246.82,246.96,246.81,246.9,6627999986.0
2007-07-26 10:20:00,246.9,246.92,246.82,246.82,5624399999.0
2007-07-26 10:25:00,246.83,246.84,246.74,246.79,3629600004.0
2007-07-26 10:30:00,246.79,246.82,246.72,246.82,4805300010.0
2007-07-26 10:35:00,246.82,246.85,246.79,246.81,3532500006.0
2007-07-26 10:40:00,246.81,246.93,246.75,246.775,4925199993.0
2007-07-26 10:45:00,246.77,246.87,246.74,246.74,3512500001.0
2007-07-26 10:50:00,246.74,246.84,246.59,246.82,7147499990.0
2007-07-26 10:55:00,246.82,246.91,246.6,246.66,6485800001.0
2007-07-26 11:00:00,246.66,246.74,246.63,246.69,4477399997.0
2007-07-26 11:05:00,246.69,246.77,246.65,246.77,2494700006.0
2007-07-26 11:10:00,246.77,246.78,246.55,246.58,3994800013.0
2007-07-26 11:15:00,246.575,246.67,246.535,246.65,2670000002.0
2007-07-26 11:20:00,246.64,246.75,246.62,246.69,1370200001.0
2007-07-26 11:25:00,246.68,246.71,246.5,246.6,4942300001.0
2007-07-26 11:30:00,246.57,246.65,246.44,246.47,3261500003.0
2007-07-26 11:35:00,246.47,246.55,246.46,246.53,1553399999.0
2007-07-26 11:40:00,246.54,246.7,246.53,246.68,4499699992.0
2007-07-26 11:45:00,246.67,246.8,246.67,246.78,4004499987.0
2007-07-26 11:50:00,246.79,246.8,246.67,246.67,3138799996.0
2007-07-26 11:55:00,246.67,246.68,246.6,246.62,3589399982.0
2007-07-26 12:00:00,246.62,246.7,246.61,246.65,2986599997.0
2007-07-26 12:05:00,246.655,246.83,246.65,246.69,4474500008.0
2007-07-26 12:10:00,246.69,246.77,246.625,246.63,2158900001.0
2007-07-26 12:15:00,246.62,246.62,246.43,246.52,6971500008.0
2007-07-26 12:20:00,246.52,246.55,246.44,246.45,3269100011.0
2007-07-26 12:25:00,246.45,246.53,246.42,246.53,1958799999.0
2007-07-26 12:30:00,246.53,246.53,246.42,246.455,2337799999.0
2007-07-26 12:35:00,246.455,246.6,246.43,246.54,5530400004.0
2007-07-26 12:40:00,246.54,246.55,246.425,246.445,3999300029.0
2007-07-26 12:45:00,246.44,246.52,246.42,246.51,2068900001.0
2007-07-26 12:50:00,246.51,246.54,246.37,246.42,3580400007.0
2007-07-26 12:55:00,246.41,246.45,246.34,246.37,5677299989.0
2007-07-26 13:00:00,246.37,246.37,246.17,246.2,4344500000.0
2007-07-26 13:05:00,246.21,246.21,245.87,246.04,7758550008.0
2007-07-26 13:10:00,246.02,246.03,245.53,245.53,8471899999.0
2007-07-26 13:15:00,245.54,245.62,245.24,245.26,10452800015.0
2007-07-26 13:20:00,244.92,244.95,244.49,244.91,8680300013.0
2007-07-26 13:25:00,244.91,245.07,244.89,245.02,7824200010.0
2007-07-26 13:30:00,245.16,245.17,244.9,244.92,6764099993.0
2007-07-26 13:35:00,244.91,245.09,244.81,245.07,6205300004.0
2007-07-26 13:40:00,245.07,245.2,244.97,244.97,6112900006.0
2007-07-26 13:45:00,244.96,245.09,244.9,245.075,6100499983.0
2007-07-26 13:50:00,245.07,245.21,245.02,245.16,6369000007.0
2007-07-26 13:55:00,245.16,245.25,245.09,245.24,5404700001.0
2007-07-26 14:00:00,245.245,245.28,245.1,245.15,5461599991.0
2007-07-26 14:05:00,245.14,245.37,245.12,245.33,3331399995.0
2007-07-26 14:10:00,245.33,245.36,245.21,245.25,5438100011.0
2007-07-26 14:15:00,245.24,245.46,245.24,245.46,6601499993.0
2007-07-26 14:20:00,245.46,245.47,245.16,245.19,6215999994.0
2007-07-26 14:25:00,245.19,245.34,245.15,245.32,7780300009.0
2007-07-26 14:30:00,245.33,245.382,244.95,244.95,4467700004.0
2007-07-26 14:35:00,244.95,244.95,244.58,244.65,7907000001.0
2007-07-26 14:40:00,244.66,245.01,244.55,244.81,6653700000.0
2007-07-26 14:45:00,244.81,244.83,244.7,244.77,4270400004.0
2007-07-26 14:50:00,244.77,244.8,244.69,244.74,4353400000.0
2007-07-26 14:55:00,244.74,244.88,244.66,244.78,3023000001.0
2007-07-26 15:00:00,244.765,244.81,244.44,244.48,5372599992.0
2007-07-26 15:05:00,244.48,244.52,244.31,244.35,6865100001.0
2007-07-26 15:10:00,244.35,244.4,244.05,244.085,5653153045.0
2007-07-26 15:15:00,244.075,244.075,243.665,243.85,4915400008.0
2007-07-26 15:20:00,243.86,244.16,243.85,244.14,6447799997.0
2007-07-26 15:25:00,244.15,244.24,244.02,244.05,5734300008.0
2007-07-26 15:30:00,244.03,244.175,243.93,243.98,3030700000.0
2007-07-26 15:35:00,243.96,244.06,243.85,243.95,3519999996.0
2007-07-26 15:40:00,244.03,244.04,243.82,244.02,3784199998.0
2007-07-26 15:45:00,244.03,244.32,244.03,244.32,2762900000.0
2007-07-26 15:50:00,244.32,244.71,244.26,244.5,4451900000.0
2007-07-26 15:55:00,244.53,244.6,244.21,244.38,3197999999.0
2007-07-26 16:00:00,244.39,244.42,244.0,244.19,3453099999.0
2007-07-26 16:05:00,244.18,244.4,244.14,244.365,3765399997.0
2007-07-26 16:10:00,244.37,244.73,244.34,244.63,4390500001.0
2007-07-26 16:15:00,244.63,244.66,244.39,244.405,3554899999.0
2007-07-26 16:20:00,244.4,244.475,244.23,244.24,3161300001.0
2007-07-26 16:25:00,244.24,244.24,244.0,244.21,4089400001.0
2007-07-26 16:30:00,244.2,244.33,244.16,244.215,4099400001.0
2007-07-26 16:35:00,244.23,244.28,244.11,244.18,2638300004.0
2007-07-26 16:40:00,244.19,244.26,244.11,244.16,2540100004.0
2007-07-26 16:45:00,244.16,244.28,244.1,244.18,3298699998.0
2007-07-26 16:50:00,244.19,244.34,244.17,244.17,4766899998.0
2007-07-26 16:55:00,244.17,244.3,244.1,244.18,5555900001.0
2007-07-26 17:00:00,244.15,244.18,244.025,244.065,6082600001.0
2007-07-26 17:05:00,244.06,244.08,243.75,243.8,7293600005.0
2007-07-26 17:10:00,243.8,243.87,243.76,243.87,4332099994.0
2007-07-26 17:15:00,243.87,243.94,243.61,243.68,7728900007.0
2007-07-26 17:20:00,243.68,243.9,243.59,243.88,3293300004.0
2007-07-26 17:25:00,243.88,243.89,243.72,243.74,3174800005.0
2007-07-26 17:30:00,243.74,243.84,243.53,243.56,5589100006.0
2007-07-26 17:35:00,243.54,243.89,243.52,243.88,6091099993.0
2007-07-26 17:40:00,243.89,244.01,243.79,243.91,6175900008.0
2007-07-26 17:45:00,243.91,243.98,243.69,243.7,5581900008.0
2007-07-26 17:50:00,243.69,243.94,243.67,243.91,6045100012.0
2007-07-26 17:55:00,243.91,244.13,243.9,244.1,6497600003.0
2007-07-26 18:00:00,244.1,244.21,244.04,244.13,3769199991.0
2007-07-26 18:05:00,244.13,244.14,243.99,244.02,2408899998.0
2007-07-26 18:10:00,243.99,244.05,243.89,243.94,3243900010.0
2007-07-26 18:15:00,243.94,244.07,243.875,244.05,4318000005.0
2007-07-26 18:20:00,244.05,244.34,244.04,244.23,5804600000.0
2007-07-26 18:25:00,244.23,244.52,244.21,244.43,6354800000.0
2007-07-26 18:30:00,244.43,244.57,244.33,244.44,8528400016.0
2007-07-26 18:35:00,244.43,244.43,244.18,244.27,6681900003.0
2007-07-26 18:40:00,244.28,244.43,244.27,244.28,4637899996.0
2007-07-26 18:45:00,244.28,244.36,244.17,244.23,4894799996.0
2007-07-26 18:50:00,244.25,244.44,244.21,244.39,4074700008.0
2007-07-26 18:55:00,244.39,244.52,244.33,244.51,4252999995.0
2007-07-26 19:00:00,244.51,244.57,244.39,244.42,4110399986.0
2007-07-26 19:05:00,244.43,244.47,244.32,244.39,2979700001.0
2007-07-26 19:10:00,244.39,244.48,244.22,244.28,3723599997.0
2007-07-26 19:15:00,244.28,244.34,244.045,244.11,6775500009.0
2007-07-26 19:20:00,244.11,244.15,244.02,244.05,4014899999.0
2007-07-26 19:25:00,244.06,244.06,243.8,243.94,5995500003.0
2007-07-26 19:30:00,243.94,244.02,243.82,243.96,3905499997.0
2007-07-26 19:35:00,243.96,244.0,243.73,243.75,4906899987.0
2007-07-26 19:40:00,243.75,244.01,243.73,243.95,3180899995.0
2007-07-26 19:45:00,243.94,244.12,243.91,243.99,2348500001.0
2007-07-26 19:50:00,243.99,244.0,243.87,243.87,995900000.0
2007-07-26 19:55:00,243.86,243.9,243.755,243.84,1567799998.0
2007-07-26 20:00:00,243.85,243.88,243.7,243.72,1692999999.0
2007-07-26 20:05:00,243.72,243.72,243.58,243.61,1332499995.0
2007-07-26 20:10:00,243.6,243.64,243.49,243.595,2093799998.0
2007-07-26 20:15:00,243.6,243.62,243.09,243.105,6546699986.0
2007-07-26 20:20:00,243.105,243.27,243.105,243.19,4955000005.0
2007-07-26 20:25:00,243.185,243.35,243.16,243.34,4251700003.0
2007-07-26 20:30:00,243.34,243.63,243.34,243.59,6352899999.0
2007-07-26 20:35:00,243.58,243.61,243.48,243.53,3061700004.0
2007-07-26 20:40:00,243.53,243.55,243.38,243.4,3148399995.0
2007-07-26 20:45:00,243.4,243.46,243.21,243.22,2915199997.0
2007-07-26 20:50:00,243.21,243.24,242.935,242.94,4067300003.0
2007-07-26 20:55:00,242.95,243.19,242.8,243.05,6103899991.0
2007-07-26 21:00:00,243.05,243.4,243.0,243.31,4795499999.0
2007-07-26 21:05:00,243.31,243.415,243.25,243.4,2953100005.0
2007-07-26 21:10:00,243.4,243.4,243.25,243.34,3425000000.0
2007-07-26 21:15:00,243.34,243.54,243.34,243.515,3036699997.0
2007-07-26 21:20:00,243.52,243.62,243.4,243.58,3144800001.0
2007-07-26 21:25:00,243.61,243.7,243.545,243.56,3322599995.0
2007-07-26 21:30:00,243.56,243.58,243.45,243.52,1681700001.0
2007-07-26 21:35:00,243.52,243.52,243.28,243.28,1894099999.0
2007-07-26 21:40:00,243.28,243.32,243.17,243.3,2288300001.0
2007-07-26 21:45:00,243.3,243.35,243.07,243.29,2583399998.0
2007-07-26 21:50:00,243.29,243.39,243.24,243.3,1860200000.0
2007-07-26 21:55:00,243.3,243.33,243.25,243.32,1384899998.0
2007-07-26 22:00:00,243.32,243.32,243.18,243.22,1952299999.0
2007-07-26 22:05:00,243.21,243.24,243.18,243.21,1420499999.0
2007-07-26 22:10:00,243.22,243.26,243.18,243.22,1510000002.0
2007-07-26 22:15:00,243.22,243.27,243.14,243.25,792699998.0
2007-07-26 22:20:00,243.26,243.34,243.225,243.32,1136599999.0
2007-07-26 22:25:00,243.34,243.44,243.34,243.425,852100000.0
2007-07-26 22:30:00,243.42,243.56,243.42,243.47,989500002.0
2007-07-26 22:35:00,243.49,243.49,243.385,243.4,783799999.0
2007-07-26 22:40:00,243.4,243.41,243.2,243.27,1477000000.0
2007-07-26 22:45:00,243.27,243.29,243.15,243.17,1196600001.0
2007-07-26 22:50:00,243.17,243.22,243.095,243.2,744500000.0
2007-07-26 22:55:00,243.2,243.22,243.13,243.13,584599999.0
2007-07-26 23:00:00,243.15,243.2,243.11,243.15,807900000.0
2007-07-26 23:05:00,243.17,243.17,242.81,242.81,1507500000.0
2007-07-26 23:10:00,242.82,242.85,242.51,242.71,2591299999.0
2007-07-26 23:15:00,242.705,242.81,242.54,242.57,2007499999.0
2007-07-26 23:20:00,242.58,242.58,242.29,242.32,2578900002.0
2007-07-26 23:25:00,242.32,242.36,242.19,242.23,2337800002.0
2007-07-26 23:30:00,242.23,242.23,241.41,241.6,5491000006.0
2007-07-26 23:35:00,241.59,241.84,241.49,241.62,3319800003.0
2007-07-26 23:40:00,241.62,241.735,241.58,241.65,1548700000.0
2007-07-26 23:45:00,241.66,242.01,241.66,242.0,2966800000.0
2007-07-26 23:50:00,242.01,242.09,241.68,241.735,2119999999.0
2007-07-26 23:55:00,241.74,241.93,241.69,241.7,1567200002.0
2007-07-27 00:00:00,241.71,242.0,241.71,241.99,1680999999.0
2007-07-27 00:05:00,241.99,242.05,241.87,241.92,1346662500.0
2007-07-27 00:10:00,241.92,241.95,241.83,241.94,1235424998.0
2007-07-27 00:15:00,241.96,241.99,241.9,241.9,240325000.0
2007-07-27 00:20:00,241.9,241.92,241.83,241.87,382600000.0
2007-07-27 00:25:00,241.88,242.11,241.82,242.11,1931675000.0
2007-07-27 00:30:00,242.11,242.24,242.04,242.21,1507599999.0
2007-07-27 00:35:00,242.23,242.5,242.23,242.4,2791700000.0
2007-07-27 00:40:00,242.4,242.62,242.4,242.57,2728399993.0
2007-07-27 00:45:00,242.56,242.58,242.37,242.42,1763900000.0
2007-07-27 00:50:00,242.41,242.5,242.29,242.33,2311862502.0
2007-07-27 00:55:00,242.37,242.58,242.33,242.565,3364100000.0
2007-07-27 01:00:00,242.58,242.82,242.51,242.77,1924400000.0
2007-07-27 01:05:00,242.77,242.99,242.74,242.99,2738399998.0
2007-07-27 01:10:00,242.98,243.1,242.76,242.92,4146599986.0
2007-07-27 01:15:00,242.92,243.02,242.9,242.96,3191100006.0
2007-07-27 01:20:00,242.96,243.01,242.87,242.87,1610200002.0
2007-07-27 01:25:00,242.88,242.895,242.67,242.75,3010899995.0
2007-07-27 01:30:00,242.75,242.89,242.72,242.77,2197099999.0
2007-07-27 01:35:00,242.78,242.94,242.71,242.89,2292200000.0
2007-07-27 01:40:00,242.91,243.06,242.89,243.0,2515999997.0
2007-07-27 01:45:00,243.01,243.37,243.01,243.29,3228699998.0
2007-07-27 01:50:00,243.29,243.48,243.29,243.39,3672100003.0
2007-07-27 01:55:00,243.42,243.64,243.4,243.61,1717500001.0
2007-07-27 02:00:00,243.61,243.63,243.34,243.47,4708300006.0
2007-07-27 02:05:00,243.48,243.5,243.38,243.39,3790600000.0
2007-07-27 02:10:00,243.39,243.41,243.26,243.35,3639500001.0
2007-07-27 02:15:00,243.35,243.44,243.34,243.4,3328799999.0
2007-07-27 02:20:00,243.39,243.39,243.25,243.29,3792000003.0
2007-07-27 02:25:00,243.29,243.31,243.14,243.2,3224600001.0
2007-07-27 02:30:00,243.2,243.36,243.18,243.33,3266400000.0
2007-07-27 02:35:00,243.34,243.36,243.25,243.34,2549000002.0
2007-07-27 02:40:00,243.34,243.52,243.31,243.52,2705999993.0
2007-07-27 02:45:00,243.52,243.55,243.43,243.46,2771999989.0
2007-07-27 02:50:00,243.46,243.51,243.4,243.42,1865300004.0
2007-07-27 02:55:00,243.42,243.6,243.36,243.48,3327799996.0
2007-07-27 03:00:00,243.48,243.5,243.38,243.5,1528700001.0
2007-07-27 03:05:00,243.5,243.72,243.47,243.59,3010900000.0
2007-07-27 03:10:00,243.6,243.98,243.58,243.96,2490500000.0
2007-07-27 03:15:00,243.95,244.09,243.9,244.01,4412699994.0
2007-07-27 03:20:00,244.01,244.06,243.96,244.0,2661399998.0
2007-07-27 03:25:00,244.0,244.0,243.845,243.94,1312499999.0
2007-07-27 03:30:00,243.94,243.96,243.84,243.86,1729100003.0
2007-07-27 03:35:00,243.86,243.94,243.83,243.83,2390299995.0
2007-07-27 03:40:00,243.83,243.86,243.73,243.74,2839500003.0
2007-07-27 03:45:00,243.73,243.74,243.56,243.66,2665599999.0
2007-07-27 03:50:00,243.66,243.79,243.6,243.72,2126100001.0
2007-07-27 03:55:00,243.72,243.72,243.6,243.7,1426200006.0
2007-07-27 04:00:00,243.7,243.73,243.65,243.72,815100000.0
2007-07-27 04:05:00,243.73,243.94,243.71,243.92,1421400003.0
2007-07-27 04:10:00,243.92,243.97,243.89,243.94,1858800006.0
2007-07-27 04:15:00,243.94,244.04,243.91,243.99,1574000004.0
2007-07-27 04:20:00,244.0,244.08,243.99,244.08,1965599986.0
2007-07-27 04:25:00,244.05,244.18,244.05,244.18,1537599995.0
2007-07-27 04:30:00,244.18,244.3,244.17,244.26,3198400003.0
2007-07-27 04:35:00,244.26,244.36,244.18,244.18,2956200000.0
2007-07-27 04:40:00,244.19,244.2,244.11,244.18,1183100004.0
2007-07-27 04:45:00,244.17,244.22,244.14,244.19,634800001.0
2007-07-27 04:50:00,244.22,244.27,244.19,244.21,1690100000.0
2007-07-27 04:55:00,244.21,244.23,244.07,244.12,1543299999.0
2007-07-27 05:00:00,244.11,244.17,244.07,244.12,919725002.0
2007-07-27 05:05:00,244.12,244.19,244.1,244.13,576612500.0
2007-07-27 05:10:00,244.11,244.14,244.0,244.03,760737502.0
2007-07-27 05:15:00,244.05,244.06,243.98,244.02,983799998.0
2007-07-27 05:20:00,243.99,244.0,243.88,243.91,905600000.0
2007-07-27 05:25:00,243.91,243.93,243.82,243.85,1609200000.0
2007-07-27 05:30:00,243.85,243.85,243.71,243.81,2955999997.0
2007-07-27 05:35:00,243.81,243.84,243.76,243.82,925399998.0
2007-07-27 05:40:00,243.84,244.07,243.8,244.03,1534200000.0
2007-07-27 05:45:00,244.04,244.15,244.04,244.08,2018600002.0
2007-07-27 05:50:00,244.09,244.18,244.06,244.16,1178600000.0
2007-07-27 05:55:00,244.16,244.18,243.99,244.02,1194699997.0
2007-07-27 06:00:00,244.02,244.1,243.99,244.08,1364500001.0
2007-07-27 06:05:00,244.08,244.2,244.06,244.19,1880600000.0
2007-07-27 06:10:00,244.2,244.21,244.02,244.02,1136400000.0
2007-07-27 06:15:00,244.02,244.05,243.77,243.79,2506799999.0
2007-07-27 06:20:00,243.81,243.82,243.65,243.71,1635499998.0
2007-07-27 06:25:00,243.72,243.72,243.57,243.6,1721399999.0
2007-07-27 06:30:00,243.61,243.67,243.56,243.59,1725400000.0
2007-07-27 06:35:00,243.59,243.59,243.49,243.57,2021100000.0
2007-07-27 06:40:00,243.56,243.6,243.47,243.51,2451999992.0
2007-07-27 06:45:00,243.51,243.52,243.24,243.3,2330799999.0
2007-07-27 06:50:00,243.3,243.36,243.22,243.31,2536700002.0
2007-07-27 06:55:00,243.31,243.32,243.21,243.29,2360400003.0
2007-07-27 07:00:00,243.31,243.37,243.26,243.37,1930199995.0
2007-07-27 07:05:00,243.37,243.38,243.27,243.31,1546900001.0
2007-07-27 07:10:00,243.31,243.31,243.23,243.27,1333900000.0
2007-07-27 07:15:00,243.27,243.44,243.25,243.44,1919499997.0
2007-07-27 07:20:00,243.44,243.47,243.26,243.34,2039400000.0
2007-07-27 07:25:00,243.34,243.35,243.16,243.18,2112200000.0
2007-07-27 07:30:00,243.18,243.22,243.07,243.13,2519800001.0
2007-07-27 07:35:00,243.11,243.15,242.79,242.79,2269900000.0
2007-07-27 07:40:00,242.79,242.79,242.34,242.42,4645900002.0
2007-07-27 07:45:00,242.44,242.63,242.4,242.59,4012499992.0
2007-07-27 07:50:00,242.6,242.64,242.47,242.49,1911799999.0
2007-07-27 07:55:00,242.49,242.62,242.435,242.49,3673999997.0
2007-07-27 08:00:00,242.49,242.52,241.995,242.01,3943600002.0
2007-07-27 08:05:00,242.01,242.06,241.7,241.92,8316700001.0
2007-07-27 08:10:00,241.97,242.09,241.74,241.79,8028000005.0
2007-07-27 08:15:00,241.79,242.23,241.79,242.21,6777800007.0
2007-07-27 08:20:00,242.2,242.26,241.97,242.1,8322300011.0
2007-07-27 08:25:00,242.095,242.29,242.01,242.06,5574600009.0
2007-07-27 08:30:00,242.05,242.06,241.91,242.0,3919300001.0
2007-07-27 08:35:00,242.0,242.02,241.54,241.64,5787199995.0
2007-07-27 08:40:00,241.64,241.79,241.55,241.78,4826900002.0
2007-07-27 08:45:00,241.78,241.85,241.57,241.75,4023400004.0
2007-07-27 08:50:00,241.75,241.88,241.7,241.73,5206200012.0
2007-07-27 08:55:00,241.75,241.8,241.59,241.7,4921800004.0
2007-07-27 09:00:00,241.7,241.82,241.57,241.65,4509299998.0
2007-07-27 09:05:00,241.65,241.89,241.59,241.86,5784600029.0
2007-07-27 09:10:00,241.86,242.04,241.76,241.78,4357400013.0
2007-07-27 09:15:00,241.78,241.89,241.73,241.78,4469699995.0
2007-07-27 09:20:00,241.78,241.83,241.69,241.78,4123200005.0
2007-07-27 09:25:00,241.78,241.89,241.74,241.82,4636000005.0
2007-07-27 09:30:00,241.82,241.88,241.665,241.75,5415700002.0
2007-07-27 09:35:00,241.75,241.87,241.71,241.77,4006662496.0
2007-07-27 09:40:00,241.75,242.18,241.73,242.17,5307900006.0
2007-07-27 09:45:00,242.17,242.54,242.15,242.53,5106099998.0
2007-07-27 09:50:00,242.52,242.74,242.41,242.64,4315900009.0
2007-07-27 09:55:00,242.62,242.66,242.48,242.55,5343399995.0
2007-07-27 10:00:00,242.55,242.63,242.42,242.45,4868800011.0
2007-07-27 10:05:00,242.45,242.45,242.16,242.4,5948400008.0
2007-07-27 10:10:00,242.39,242.45,242.32,242.33,5991399994.0
2007-07-27 10:15:00,242.33,242.39,242.03,242.37,4745900007.0
2007-07-27 10:20:00,242.38,242.69,242.37,242.5,5561199993.0
2007-07-27 10:25:00,242.5,242.63,242.37,242.6,5256699994.0
2007-07-27 10:30:00,242.6,242.76,242.56,242.69,3798500001.0
2007-07-27 10:35:00,242.66,242.76,242.54,242.59,3746900001.0
2007-07-27 10:40:00,242.59,242.64,242.44,242.45,5867000005.0
2007-07-27 10:45:00,242.44,242.72,242.41,242.67,6714200024.0
2007-07-27 10:50:00,242.7,242.93,242.6,242.9,6054600019.0
2007-07-27 10:55:00,242.9,243.0,242.85,242.89,5405600007.0
2007-07-27 11:00:00,242.89,243.0,242.75,242.9,5524500004.0
2007-07-27 11:05:00,242.9,243.02,242.82,243.02,4344500002.0
2007-07-27 11:10:00,243.01,243.04,242.71,242.84,6734599987.0
2007-07-27 11:15:00,242.85,243.0,242.77,242.78,5234599994.0
2007-07-27 11:20:00,242.78,242.82,242.72,242.81,3128299997.0
2007-07-27 11:25:00,242.81,242.81,242.68,242.74,3656799995.0
2007-07-27 11:30:00,242.74,242.75,242.22,242.26,6447500000.0
2007-07-27 11:35:00,242.27,242.33,242.01,242.25,9078062110.0
2007-07-27 11:40:00,242.23,242.39,242.15,242.37,7716700004.0
2007-07-27 11:45:00,242.37,242.59,242.345,242.56,6185100002.0
2007-07-27 11:50:00,242.56,242.58,242.18,242.19,6589899986.0
2007-07-27 11:55:00,242.18,242.31,242.0,242.31,6506000006.0
2007-07-27 12:00:00,242.31,242.39,242.24,242.25,4780800002.0
2007-07-27 12:05:00,242.25,242.28,242.0,242.06,5299000007.0
2007-07-27 12:10:00,242.05,242.26,242.03,242.24,4470400010.0
2007-07-27 12:15:00,242.25,242.34,242.16,242.16,3718000007.0
2007-07-27 12:20:00,242.17,242.29,242.09,242.12,5777100006.0
2007-07-27 12:25:00,242.12,242.18,241.79,241.88,6676900018.0
2007-07-27 12:30:00,241.88,241.92,241.77,241.85,5616000003.0
2007-07-27 12:35:00,241.85,241.87,241.62,241.76,4202399998.0
2007-07-27 12:40:00,241.76,241.8,241.61,241.72,7215499994.0
2007-07-27 12:45:00,241.72,241.92,241.61,241.87,7347599987.0
2007-07-27 12:50:00,241.88,241.92,241.55,241.6,3556800000.0
2007-07-27 12:55:00,241.59,241.75,241.56,241.71,6850800007.0
2007-07-27 13:00:00,241.72,241.73,241.3,241.32,6119099993.0
2007-07-27 13:05:00,241.31,241.34,240.93,240.95,7267199994.0
2007-07-27 13:10:00,240.95,241.15,240.845,240.91,6620099988.0
2007-07-27 13:15:00,240.9,241.04,240.83,240.94,8534399989.0
2007-07-27 13:20:00,240.94,240.99,240.51,240.59,8519699991.0
2007-07-27 13:25:00,240.58,240.74,240.55,240.72,7112600014.0
2007-07-27 13:30:00,240.72,240.8,240.62,240.63,5075600012.0
2007-07-27 13:35:00,240.62,240.76,240.59,240.74,6071900004.0
2007-07-27 13:40:00,240.74,240.84,240.68,240.685,6093800011.0
2007-07-27 13:45:00,240.69,240.87,240.69,240.87,5902499993.0
2007-07-27 13:50:00,240.87,241.12,240.85,241.04,4437199992.0
2007-07-27 13:55:00,241.04,241.09,240.95,241.04,3838900004.0
2007-07-27 14:00:00,241.04,241.37,241.03,241.34,3433200002.0
2007-07-27 14:05:00,241.33,241.65,241.32,241.49,5222100009.0
2007-07-27 14:10:00,241.49,241.54,241.21,241.21,3240500001.0
2007-07-27 14:15:00,241.24,241.38,241.04,241.25,6397799993.0
2007-07-27 14:20:00,241.26,241.36,241.12,241.35,5273499994.0
2007-07-27 14:25:00,241.35,241.4,241.24,241.28,4124600005.0
2007-07-27 14:30:00,241.29,241.96,241.195,241.69,7759500008.0
2007-07-27 14:35:00,241.69,241.87,241.55,241.73,6920600003.0
2007-07-27 14:40:00,241.73,241.97,241.445,241.95,8857700002.0
2007-07-27 14:45:00,241.98,242.25,241.85,241.91,7648200012.0
2007-07-27 14:50:00,241.91,242.07,241.75,241.81,5551700004.0
2007-07-27 14:55:00,241.81,241.91,241.64,241.67,3194100002.0
2007-07-27 15:00:00,241.66,241.81,241.56,241.74,6532600005.0
2007-07-27 15:05:00,241.75,241.8,241.58,241.58,3430900003.0
2007-07-27 15:10:00,241.57,241.61,241.45,241.45,4909400016.0
2007-07-27 15:15:00,241.45,241.5,241.37,241.45,4337100002.0
2007-07-27 15:20:00,241.45,241.62,241.44,241.54,3117500006.0
2007-07-27 15:25:00,241.55,241.81,241.49,241.75,5179900000.0
2007-07-27 15:30:00,241.75,241.97,241.71,241.89,7240399998.0
2007-07-27 15:35:00,241.89,241.9,241.53,241.59,5374000000.0
2007-07-27 15:40:00,241.59,241.6,241.4,241.57,4753200000.0
2007-07-27 15:45:00,241.59,241.63,241.25,241.29,6696100004.0
2007-07-27 15:50:00,241.3,241.36,241.11,241.14,6058699997.0
2007-07-27 15:55:00,241.14,241.27,241.06,241.26,6180800010.0
2007-07-27 16:00:00,241.25,241.31,240.98,241.1,7374800002.0
2007-07-27 16:05:00,241.1,241.3,240.99,241.25,5930800005.0
2007-07-27 16:10:00,241.25,241.77,241.2,241.6,5817300002.0
2007-07-27 16:15:00,241.58,241.7,241.51,241.66,6705736648.0
2007-07-27 16:20:00,241.635,241.7,241.54,241.61,6079400013.0
2007-07-27 16:25:00,241.61,241.65,241.5,241.58,3658399996.0
2007-07-27 16:30:00,241.57,241.64,241.41,241.45,3163700001.0
2007-07-27 16:35:00,241.455,241.54,241.3,241.43,6096599998.0
2007-07-27 16:40:00,241.42,241.51,241.27,241.29,5637400003.0
2007-07-27 16:45:00,241.29,241.42,241.22,241.4,3509100003.0
2007-07-27 16:50:00,241.4,241.43,241.0,241.14,5111399996.0
2007-07-27 16:55:00,241.15,241.23,241.02,241.1,4833599998.0
2007-07-27 17:00:00,241.1,241.18,240.95,241.1,6244200000.0
2007-07-27 17:05:00,241.1,241.26,240.92,241.21,4748499996.0
2007-07-27 17:10:00,241.21,241.31,241.13,241.21,3960199997.0
2007-07-27 17:15:00,241.21,241.29,241.15,241.16,5622999987.0
2007-07-27 17:20:00,241.16,241.23,241.09,241.16,2759999997.0
2007-07-27 17:25:00,241.16,241.18,240.99,241.02,2938900000.0
2007-07-27 17:30:00,241.02,241.12,241.01,241.08,2060499999.0
2007-07-27 17:35:00,241.08,241.1,240.79,240.98,4191400000.0
2007-07-27 17:40:00,240.98,240.98,240.81,240.88,1878499999.0
2007-07-27 17:45:00,240.88,240.94,240.79,240.82,3402099998.0
2007-07-27 17:50:00,240.8,240.87,240.65,240.69,2080400003.0
2007-07-27 17:55:00,240.68,240.69,240.46,240.54,2884799991.0
2007-07-27 18:00:00,240.54,240.59,240.45,240.49,3356500000.0
2007-07-27 18:05:00,240.49,240.5,240.35,240.4,2684599999.0
2007-07-27 18:10:00,240.4,240.45,240.09,240.14,2964899995.0
2007-07-27 18:15:00,240.14,240.4,240.09,240.4,6955099994.0
2007-07-27 18:20:00,240.39,240.8,240.38,240.64,5279400004.0
2007-07-27 18:25:00,240.61,240.63,240.49,240.55,2624100005.0
2007-07-27 18:30:00,240.55,240.74,240.46,240.48,4073800000.0
2007-07-27 18:35:00,240.48,240.54,240.33,240.43,2867699998.0
2007-07-27 18:40:00,240.43,240.86,240.42,240.82,2849300006.0
2007-07-27 18:45:00,240.82,240.86,240.55,240.62,2930500002.0
2007-07-27 18:50:00,240.61,240.8,240.54,240.71,3614200000.0
2007-07-27 18:55:00,240.7,240.71,240.5,240.54,1362600001.0
2007-07-27 19:00:00,240.53,240.58,240.48,240.58,1584099999.0
2007-07-27 19:05:00,240.58,240.67,240.47,240.49,1739599999.0
2007-07-27 19:10:00,240.49,240.53,240.35,240.4,2720900006.0
2007-07-27 19:15:00,240.4,240.56,240.38,240.52,3127700005.0
2007-07-27 19:20:00,240.52,240.74,240.46,240.54,3502099994.0
2007-07-27 19:25:00,240.54,240.61,240.53,240.56,1946600002.0
2007-07-27 19:30:00,240.56,240.62,240.55,240.57,1726600002.0
2007-07-27 19:35:00,240.57,240.69,240.57,240.69,1084700002.0
2007-07-27 19:40:00,240.68,240.81,240.64,240.67,2600900004.0
2007-07-27 19:45:00,240.67,240.83,240.66,240.79,2676399999.0
2007-07-27 19:50:00,240.79,240.96,240.77,240.94,1468100000.0
2007-07-27 19:55:00,240.94,241.02,240.9,240.92,2297900002.0
2007-07-27 20:00:00,240.92,240.97,240.85,240.88,1634400001.0
2007-07-27 20:05:00,240.91,241.02,240.91,240.95,994799999.0
2007-07-27 20:10:00,240.96,240.98,240.76,240.82,1256599998.0
2007-07-27 20:15:00,240.81,240.86,240.76,240.85,1723500001.0
2007-07-27 20:20:00,240.85,240.92,240.82,240.83,2450699995.0
2007-07-27 20:25:00,240.83,240.83,240.62,240.73,3455100008.0
2007-07-27 20:30:00,240.73,240.75,240.625,240.64,2031600000.0
2007-07-27 20:35:00,240.65,240.71,240.57,240.59,1884399998.0
2007-07-27 20:40:00,240.59,240.71,240.58,240.68,1376900000.0
2007-07-27 20:45:00,240.68,240.74,240.57,240.62,1694500008.0
2007-07-27 20:50:00,240.62,240.78,240.61,240.78,2420400001.0
2007-07-27 20:55:00,240.78,240.81,240.69,240.76,2538599996.0
2007-07-27 21:00:00,240.76,240.84,240.68,240.84,2036000000.0
2007-07-27 21:05:00,240.84,240.93,240.81,240.93,1612100004.0
2007-07-27 21:10:00,240.93,240.96,240.88,240.96,979999999.0
2007-07-27 21:15:00,240.96,240.98,240.8,240.88,1083100000.0
2007-07-27 21:20:00,240.88,240.91,240.86,240.9,651500001.0
2007-07-27 21:25:00,240.91,240.94,240.88,240.92,611600000.0
2007-07-27 21:30:00,240.91,240.92,240.81,240.86,1411699994.0
2007-07-27 21:35:00,240.86,240.9,240.79,240.81,490300000.0
2007-07-27 21:40:00,240.8,240.83,240.72,240.74,888800000.0
2007-07-27 21:45:00,240.74,240.78,240.66,240.69,2004399998.0
2007-07-27 21:50:00,240.7,240.76,240.69,240.74,706200001.0
2007-07-27 21:55:00,240.74,240.76,240.61,240.63,1409800008.0
2007-07-27 22:00:00,240.63,240.64,240.36,240.4,1832899998.0
2007-07-27 22:05:00,240.4,240.45,240.15,240.16,3222100003.0
2007-07-27 22:10:00,240.16,240.26,240.13,240.19,2353900002.0
2007-07-27 22:15:00,240.19,240.22,240.12,240.14,2628900006.0
2007-07-27 22:20:00,240.15,240.17,240.1,240.1,513500000.0
2007-07-27 22:25:00,240.1,240.14,239.99,240.01,1673700004.0
2007-07-27 22:30:00,240.01,240.03,239.94,239.96,1213899999.0
2007-07-27 22:35:00,239.97,239.97,239.89,239.93,710200000.0
2007-07-27 22:40:00,239.93,239.96,239.88,239.93,834100000.0
2007-07-27 22:45:00,239.93,239.96,239.78,239.78,942099999.0
2007-07-27 22:50:00,239.78,239.85,239.73,239.84,2321900001.0
2007-07-27 22:55:00,239.84,240.04,239.79,240.01,1247400000.0
2007-07-29 23:00:00,239.6,239.66,239.57,239.66,45400000.0
2007-07-29 23:05:00,239.66,239.68,239.58,239.58,129200000.0
2007-07-29 23:10:00,239.59,239.61,239.54,239.6,152200000.0
2007-07-29 23:15:00,239.6,239.62,239.48,239.54,196600000.0
2007-07-29 23:20:00,239.55,239.55,239.3,239.38,690300000.0
2007-07-29 23:25:00,239.37,239.39,239.19,239.2,894599999.0
2007-07-29 23:30:00,239.2,239.21,239.15,239.21,275400001.0
2007-07-29 23:35:00,239.18,239.21,239.08,239.17,449300000.0
2007-07-29 23:40:00,239.17,239.21,238.94,239.01,1289499999.0
2007-07-29 23:45:00,239.01,239.03,238.87,238.9,596300000.0
2007-07-29 23:50:00,238.88,238.97,238.83,238.94,986500000.0
2007-07-29 23:55:00,238.92,238.96,238.8,238.82,707200000.0
2007-07-30 00:00:00,238.82,238.85,238.73,238.75,858099996.0
2007-07-30 00:05:00,238.75,238.79,238.56,238.57,1853100002.0
2007-07-30 00:10:00,238.57,238.61,238.49,238.5,2060500010.0
2007-07-30 00:15:00,238.5,238.5,238.34,238.37,1682900001.0
2007-07-30 00:20:00,238.38,238.47,238.28,238.35,2217700010.0
2007-07-30 00:25:00,238.34,239.56,238.34,239.38,4081800009.0
2007-07-30 00:30:00,239.38,239.47,238.42,238.42,4262399997.0
2007-07-30 00:35:00,238.43,239.22,238.43,239.19,4714300001.0
2007-07-30 00:40:00,239.22,239.24,238.61,238.88,1692100000.0
2007-07-30 00:45:00,238.88,239.12,238.84,239.07,1597300001.0
2007-07-30 00:50:00,239.07,239.47,239.07,239.32,2068100000.0
2007-07-30 00:55:00,239.32,239.46,239.21,239.34,2154200007.0
2007-07-30 01:00:00,239.33,239.61,239.33,239.35,3663700002.0
2007-07-30 01:05:00,239.35,239.45,239.08,239.18,4113800007.0
2007-07-30 01:10:00,239.1,239.32,239.09,239.23,2271900003.0
2007-07-30 01:15:00,239.2,239.33,239.11,239.14,1562099999.0
2007-07-30 01:20:00,239.16,239.24,239.1,239.18,1886100002.0
2007-07-30 01:25:00,239.17,239.36,239.17,239.36,842499999.0
2007-07-30 01:30:00,239.36,239.4,239.27,239.36,1801800002.0
2007-07-30 01:35:00,239.35,239.35,239.08,239.11,2511900002.0
2007-07-30 01:40:00,239.13,239.2,239.03,239.17,1898199997.0
2007-07-30 01:45:00,239.19,239.2,238.99,238.99,3063800010.0
2007-07-30 01:50:00,239.1,239.38,239.0,239.36,2955800002.0
2007-07-30 01:55:00,239.35,239.38,239.11,239.14,2291400005.0
2007-07-30 02:00:00,239.13,239.4,239.1,239.38,2550299998.0
2007-07-30 02:05:00,239.38,239.73,239.35,239.73,2490500001.0
2007-07-30 02:10:00,239.72,239.9,239.67,239.8,3562299999.0
2007-07-30 02:15:00,239.8,239.85,239.74,239.78,2345999997.0
2007-07-30 02:20:00,239.78,239.83,239.75,239.77,1870900000.0
2007-07-30 02:25:00,239.76,239.82,239.73,239.79,1940999996.0
2007-07-30 02:30:00,239.8,239.84,239.57,239.57,1829199999.0
2007-07-30 02:35:00,239.57,239.79,239.55,239.71,3929200003.0
2007-07-30 02:40:00,239.71,239.81,239.68,239.77,3401200006.0
2007-07-30 02:45:00,239.77,239.84,239.75,239.76,2482800000.0
2007-07-30 02:50:00,239.76,239.76,239.595,239.72,2903399999.0
2007-07-30 02:55:00,239.72,239.76,239.48,239.49,2787699999.0
2007-07-30 03:00:00,239.49,239.5,239.305,239.43,4010399999.0
2007-07-30 03:05:00,239.43,239.54,239.4,239.51,2082999999.0
2007-07-30 03:10:00,239.51,239.51,239.48,239.49,2079900002.0
2007-07-30 03:15:00,239.49,239.6,239.49,239.55,2315600005.0
2007-07-30 03:20:00,239.55,239.69,239.54,239.67,1706299995.0
2007-07-30 03:25:00,239.66,239.78,239.66,239.71,4014900008.0
2007-07-30 03:30:00,239.71,239.71,239.55,239.61,584100002.0
2007-07-30 03:35:00,239.63,239.69,239.55,239.66,1414500001.0
2007-07-30 03:40:00,239.66,239.74,239.63,239.67,1408099997.0
2007-07-30 03:45:00,239.67,239.72,239.62,239.7,1549200000.0
2007-07-30 03:50:00,239.71,239.77,239.66,239.66,1078399999.0
2007-07-30 03:55:00,239.66,239.67,239.44,239.465,2401399998.0
2007-07-30 04:00:00,239.47,239.63,239.46,239.57,4003899996.0
2007-07-30 04:05:00,239.58,239.65,239.48,239.64,1827300004.0
2007-07-30 04:10:00,239.64,239.78,239.6,239.75,4456399998.0
2007-07-30 04:15:00,239.735,239.79,239.71,239.78,1451899998.0
2007-07-30 04:20:00,239.78,239.87,239.76,239.87,2146800000.0
2007-07-30 04:25:00,239.87,239.93,239.85,239.9,2993199989.0
2007-07-30 04:30:00,239.9,239.91,239.84,239.84,770200001.0
2007-07-30 04:35:00,239.84,239.84,239.69,239.69,2009800001.0
2007-07-30 04:40:00,239.69,239.71,239.63,239.69,1755599998.0
2007-07-30 04:45:00,239.7,239.71,239.52,239.57,2640799998.0
2007-07-30 04:50:00,239.57,239.59,239.51,239.53,1549699997.0
2007-07-30 04:55:00,239.53,239.61,239.5,239.54,3372499997.0
2007-07-30 05:00:00,239.53,239.55,239.47,239.52,2213099998.0
2007-07-30 05:05:00,239.52,239.54,239.48,239.5,1389199997.0
2007-07-30 05:10:00,239.5,239.64,239.48,239.62,1375299999.0
2007-07-30 05:15:00,239.62,239.68,239.58,239.59,931299998.0
2007-07-30 05:20:00,239.58,239.71,239.58,239.67,1893299996.0
2007-07-30 05:25:00,239.67,239.7,239.61,239.68,1697200004.0
2007-07-30 05:30:00,239.68,239.7,239.65,239.68,700500001.0
2007-07-30 05:35:00,239.68,239.74,239.65,239.74,2491099994.0
2007-07-30 05:40:00,239.74,239.78,239.59,239.65,3800500002.0
2007-07-30 05:45:00,239.65,239.72,239.63,239.63,3282699999.0
2007-07-30 05:50:00,239.65,239.83,239.63,239.79,2959699998.0
2007-07-30 05:55:00,239.78,239.86,239.76,239.83,1933499997.0
2007-07-30 06:00:00,239.83,239.85,239.76,239.77,1836799997.0
2007-07-30 06:05:00,239.78,240.01,239.77,239.94,3230499997.0
2007-07-30 06:10:00,239.95,239.95,239.78,239.85,3870000000.0
2007-07-30 06:15:00,239.85,239.92,239.77,239.78,2734300005.0
2007-07-30 06:20:00,239.78,239.9,239.73,239.76,2454300001.0
2007-07-30 06:25:00,239.76,239.83,239.63,239.69,3970099997.0
2007-07-30 06:30:00,239.69,239.82,239.63,239.64,2422100000.0
2007-07-30 06:35:00,239.64,239.71,239.35,239.38,2900800011.0
2007-07-30 06:40:00,239.38,239.51,239.28,239.49,2678000006.0
2007-07-30 06:45:00,239.49,239.59,239.48,239.55,1060900005.0
2007-07-30 06:50:00,239.54,239.57,239.51,239.555,903100001.0
2007-07-30 06:55:00,239.55,239.71,239.5,239.62,2214400001.0
2007-07-30 07:00:00,239.61,239.86,239.61,239.86,2281300002.0
2007-07-30 07:05:00,239.86,239.86,239.79,239.83,771100001.0
2007-07-30 07:10:00,239.84,239.93,239.84,239.87,1407599998.0
2007-07-30 07:15:00,239.86,239.87,239.79,239.86,2261099992.0
2007-07-30 07:20:00,239.86,239.94,239.86,239.93,1867999991.0
2007-07-30 07:25:00,239.92,240.19,239.91,240.0,3595499988.0
2007-07-30 07:30:00,240.0,240.01,239.75,239.84,4475900002.0
2007-07-30 07:35:00,239.84,239.86,239.6,239.64,3875250003.0
2007-07-30 07:40:00,239.64,239.69,239.58,239.66,2384899999.0
2007-07-30 07:45:00,239.67,239.84,239.57,239.84,3032900005.0
2007-07-30 07:50:00,239.84,239.87,239.74,239.76,1569699997.0
2007-07-30 07:55:00,239.77,239.84,239.74,239.74,1964299999.0
2007-07-30 08:00:00,239.73,239.75,239.61,239.66,2633099997.0
2007-07-30 08:05:00,239.65,239.74,239.57,239.74,3268699989.0
2007-07-30 08:10:00,239.735,239.8,239.68,239.77,3598000001.0
2007-07-30 08:15:00,239.79,239.91,239.75,239.9,3425599996.0
2007-07-30 08:20:00,239.9,240.11,239.89,240.08,3082250006.0
2007-07-30 08:25:00,240.08,240.11,239.99,240.01,4375700001.0
2007-07-30 08:30:00,240.01,240.12,239.99,239.99,4430200010.0
2007-07-30 08:35:00,240.0,240.02,239.89,239.96,4347260001.0
2007-07-30 08:40:00,239.96,240.02,239.89,240.01,4559699991.0
2007-07-30 08:45:00,240.005,240.02,239.93,239.97,5325300010.0
2007-07-30 08:50:00,239.97,240.01,239.88,240.0,4105900010.0
2007-07-30 08:55:00,240.0,240.25,240.0,240.23,3313599981.0
2007-07-30 09:00:00,240.22,240.48,240.18,240.47,5421000005.0
2007-07-30 09:05:00,240.46,240.57,240.45,240.49,2711699999.0
2007-07-30 09:10:00,240.49,240.54,240.4,240.46,4185700007.0
2007-07-30 09:15:00,240.46,240.47,240.24,240.28,4177300010.0
2007-07-30 09:20:00,240.29,240.325,240.2,240.22,5063899998.0
2007-07-30 09:25:00,240.22,240.48,240.135,240.44,5508100007.0
2007-07-30 09:30:00,240.44,240.62,240.435,240.57,5100100000.0
2007-07-30 09:35:00,240.57,240.75,240.48,240.74,4960599991.0
2007-07-30 09:40:00,240.74,240.87,240.66,240.87,5514400001.0
2007-07-30 09:45:00,240.87,240.97,240.79,240.94,4915399978.0
2007-07-30 09:50:00,240.94,241.34,240.93,241.28,5257412500.0
2007-07-30 09:55:00,241.28,241.42,241.21,241.36,6971600001.0
2007-07-30 10:00:00,241.35,241.37,241.21,241.24,3514200002.0
2007-07-30 10:05:00,241.24,241.24,240.91,241.155,6600999996.0
2007-07-30 10:10:00,241.155,241.18,241.06,241.06,4135800001.0
2007-07-30 10:15:00,241.06,241.22,241.04,241.2,4023600005.0
2007-07-30 10:20:00,241.2,241.23,240.88,240.93,2485024999.0
2007-07-30 10:25:00,240.93,240.94,240.78,240.86,3942799999.0
2007-07-30 10:30:00,240.86,241.01,240.86,240.95,3214700000.0
2007-07-30 10:35:00,240.95,241.07,240.94,241.07,1043500001.0
2007-07-30 10:40:00,241.07,241.08,240.98,241.01,972400000.0
2007-07-30 10:45:00,241.01,241.04,240.96,241.01,1011300001.0
2007-07-30 10:50:00,241.0,241.03,240.63,240.65,3267699992.0
2007-07-30 10:55:00,240.65,240.71,240.54,240.67,4932800004.0
2007-07-30 11:00:00,240.68,240.72,240.39,240.39,4299500005.0
2007-07-30 11:05:00,240.39,240.55,240.38,240.51,3034300006.0
2007-07-30 11:10:00,240.5,240.59,240.32,240.33,2344900004.0
2007-07-30 11:15:00,240.32,240.43,240.19,240.41,5328774994.0
2007-07-30 11:20:00,240.41,240.47,240.32,240.36,2720412501.0
2007-07-30 11:25:00,240.37,240.41,240.24,240.29,2367999996.0
2007-07-30 11:30:00,240.29,240.4,240.28,240.36,1833899994.0
2007-07-30 11:35:00,240.35,240.4,240.26,240.35,2410200003.0
2007-07-30 11:40:00,240.35,240.41,240.25,240.25,3819000005.0
2007-07-30 11:45:00,240.25,240.26,240.12,240.12,3262500006.0
2007-07-30 11:50:00,240.12,240.2,239.65,239.65,6388100006.0
2007-07-30 11:55:00,239.65,239.88,239.65,239.83,5188199988.0
2007-07-30 12:00:00,239.83,239.91,239.74,239.89,2510500001.0
2007-07-30 12:05:00,239.89,239.92,239.8,239.91,2543499998.0
2007-07-30 12:10:00,239.88,240.06,239.88,240.02,3138199998.0
2007-07-30 12:15:00,240.03,240.03,239.77,239.8,1885400000.0
2007-07-30 12:20:00,239.81,239.81,239.57,239.63,2486099999.0
2007-07-30 12:25:00,239.63,239.72,239.47,239.66,4321287495.0
2007-07-30 12:30:00,239.66,239.68,239.45,239.49,3662800003.0
2007-07-30 12:35:00,239.49,239.54,239.26,239.28,3015312496.0
2007-07-30 12:40:00,239.23,239.23,239.11,239.18,4756699984.0
2007-07-30 12:45:00,239.18,239.47,239.17,239.22,5089600009.0
2007-07-30 12:50:00,239.22,239.29,239.03,239.14,7923500000.0
2007-07-30 12:55:00,239.14,239.42,239.07,239.35,5090699986.0
2007-07-30 13:00:00,239.36,239.47,239.28,239.35,4468300004.0
2007-07-30 13:05:00,239.35,239.5,239.35,239.48,3773299994.0
2007-07-30 13:10:00,239.47,239.49,239.21,239.25,3985315010.0
2007-07-30 13:15:00,239.28,239.34,239.2,239.3,2822400001.0
2007-07-30 13:20:00,239.3,239.32,239.18,239.23,2467300000.0
2007-07-30 13:25:00,239.24,239.34,239.23,239.27,1885700001.0
2007-07-30 13:30:00,239.27,239.49,239.27,239.425,3418500000.0
2007-07-30 13:35:00,239.43,239.55,239.3,239.325,4253899996.0
2007-07-30 13:40:00,239.33,239.37,239.26,239.27,2886099995.0
2007-07-30 13:45:00,239.28,239.3,239.1,239.1,3704299994.0
2007-07-30 13:50:00,239.11,239.18,239.06,239.11,4150900002.0
2007-07-30 13:55:00,239.12,239.31,239.11,239.31,4758099991.0
2007-07-30 14:00:00,239.31,239.37,239.22,239.23,4076999989.0
2007-07-30 14:05:00,239.23,239.42,239.17,239.32,4701600000.0
2007-07-30 14:10:00,239.32,239.35,239.26,239.26,3710800004.0
2007-07-30 14:15:00,239.27,239.34,239.22,239.29,3860299989.0
2007-07-30 14:20:00,239.29,239.58,239.29,239.56,4153599987.0
2007-07-30 14:25:00,239.56,239.59,239.42,239.42,2068300001.0
2007-07-30 14:30:00,239.42,239.7,239.38,239.7,4789699998.0
2007-07-30 14:35:00,239.71,239.89,239.7,239.85,4111999999.0
2007-07-30 14:40:00,239.85,239.88,239.7,239.77,4621399986.0
2007-07-30 14:45:00,239.77,239.89,239.72,239.84,2216899998.0
2007-07-30 14:50:00,239.85,239.95,239.78,239.94,4985800004.0
2007-07-30 14:55:00,239.93,240.17,239.92,240.15,4771400002.0
2007-07-30 15:00:00,240.15,240.63,240.09,240.55,5419400006.0
2007-07-30 15:05:00,240.56,240.59,240.42,240.55,4061999995.0
2007-07-30 15:10:00,240.55,240.59,240.35,240.42,6424699992.0
2007-07-30 15:15:00,240.42,240.43,240.15,240.19,3904300005.0
2007-07-30 15:20:00,240.19,240.22,240.1,240.14,4465299993.0
2007-07-30 15:25:00,240.15,240.17,240.08,240.09,3969299999.0
2007-07-30 15:30:00,240.09,240.48,240.09,240.4,5910099995.0
2007-07-30 15:35:00,240.4,240.42,240.0,240.03,4820300003.0
2007-07-30 15:40:00,240.03,240.09,239.73,240.0,4166100001.0
2007-07-30 15:45:00,240.0,240.11,239.94,240.03,5132599994.0
2007-07-30 15:50:00,240.02,240.06,239.73,239.77,4245700006.0
2007-07-30 15:55:00,239.77,240.13,239.73,240.08,5802000016.0
2007-07-30 16:00:00,240.07,240.39,240.05,240.32,6080300007.0
2007-07-30 16:05:00,240.31,240.41,240.18,240.32,5594699995.0
2007-07-30 16:10:00,240.32,240.34,240.1,240.1,5158999989.0
2007-07-30 16:15:00,240.095,240.28,240.04,240.25,3843700002.0
2007-07-30 16:20:00,240.26,240.48,240.21,240.46,2860500000.0
2007-07-30 16:25:00,240.47,240.52,240.38,240.4,4217899997.0
2007-07-30 16:30:00,240.39,240.44,240.25,240.27,4631199993.0
2007-07-30 16:35:00,240.275,240.34,240.12,240.13,3271099997.0
2007-07-30 16:40:00,240.12,240.17,240.01,240.1,4197100000.0
2007-07-30 16:45:00,240.11,240.17,239.99,240.09,4067699995.0
2007-07-30 16:50:00,240.09,240.18,240.0,240.09,4253499999.0
2007-07-30 16:55:00,240.1,240.14,239.735,239.735,3470000006.0
2007-07-30 17:00:00,239.735,239.97,239.7,239.91,4777299997.0
2007-07-30 17:05:00,239.91,239.95,239.75,239.89,4951300002.0
2007-07-30 17:10:00,239.89,239.92,239.76,239.905,7145799999.0
2007-07-30 17:15:00,239.905,240.05,239.89,240.04,2658699998.0
2007-07-30 17:20:00,240.04,240.04,239.77,239.85,2559699996.0
2007-07-30 17:25:00,239.85,239.93,239.78,239.93,1835199999.0
2007-07-30 17:30:00,239.91,239.94,239.71,239.76,6155200002.0
2007-07-30 17:35:00,239.77,239.83,239.7,239.81,4421099994.0
2007-07-30 17:40:00,239.82,239.82,239.54,239.59,4256599997.0
2007-07-30 17:45:00,239.59,239.77,239.54,239.71,2907399995.0
2007-07-30 17:50:00,239.7,239.73,239.6,239.68,992100000.0
2007-07-30 17:55:00,239.68,239.72,239.61,239.62,1632599999.0
2007-07-30 18:00:00,239.64,239.67,239.59,239.61,1408899999.0
2007-07-30 18:05:00,239.62,239.71,239.59,239.6,1235700002.0
2007-07-30 18:10:00,239.6,239.63,239.55,239.58,772400000.0
2007-07-30 18:15:00,239.58,239.65,239.49,239.61,1364099999.0
2007-07-30 18:20:00,239.61,239.63,239.54,239.62,1099900003.0
2007-07-30 18:25:00,239.62,239.7,239.61,239.68,1058900000.0
2007-07-30 18:30:00,239.65,239.71,239.64,239.68,1309700000.0
2007-07-30 18:35:00,239.68,239.75,239.67,239.75,1075500001.0
2007-07-30 18:40:00,239.75,239.93,239.75,239.87,2100299999.0
2007-07-30 18:45:00,239.86,240.01,239.84,239.94,1690800000.0
2007-07-30 18:50:00,239.94,240.1,239.92,240.1,3312499996.0
2007-07-30 18:55:00,240.1,240.15,239.97,240.05,2327699998.0
2007-07-30 19:00:00,240.05,240.16,240.01,240.09,2241199998.0
2007-07-30 19:05:00,240.1,240.24,240.1,240.14,3509900010.0
2007-07-30 19:10:00,240.12,240.19,240.09,240.1,3102699992.0
2007-07-30 19:15:00,240.1,240.1,239.99,239.99,924100000.0
2007-07-30 19:20:00,239.99,240.08,239.95,239.995,1315500002.0
2007-07-30 19:25:00,239.995,240.05,239.92,239.93,1794800003.0
2007-07-30 19:30:00,239.93,239.94,239.75,239.88,1745499993.0
2007-07-30 19:35:00,239.88,239.96,239.84,239.94,1074099999.0
2007-07-30 19:40:00,239.94,240.14,239.93,240.11,1071800004.0
2007-07-30 19:45:00,240.12,240.39,240.09,240.33,2986600000.0
2007-07-30 19:50:00,240.33,240.37,240.16,240.21,4656199989.0
2007-07-30 19:55:00,240.21,240.3,240.17,240.25,2398799994.0
2007-07-30 20:00:00,240.25,240.33,240.17,240.3,1670600000.0
2007-07-30 20:05:00,240.3,240.36,240.24,240.3,3304100000.0
2007-07-30 20:10:00,240.3,240.32,240.24,240.27,1672299999.0
2007-07-30 20:15:00,240.28,240.34,240.23,240.24,1318800004.0
2007-07-30 20:20:00,240.23,240.29,240.21,240.26,1257100004.0
2007-07-30 20:25:00,240.26,240.27,240.16,240.17,1149599998.0
2007-07-30 20:30:00,240.16,240.2,240.1,240.19,1657800001.0
2007-07-30 20:35:00,240.19,240.23,240.11,240.21,815400000.0
2007-07-30 20:40:00,240.21,240.33,240.21,240.31,1772299999.0
2007-07-30 20:45:00,240.3,240.31,240.19,240.25,2586800001.0
2007-07-30 20:50:00,240.25,240.31,240.15,240.29,1562900001.0
2007-07-30 20:55:00,240.29,240.34,240.23,240.28,2456999999.0
2007-07-30 21:00:00,240.28,240.48,240.19,240.46,2787400000.0
2007-07-30 21:05:00,240.47,240.68,240.43,240.68,2893400000.0
2007-07-30 21:10:00,240.67,240.78,240.63,240.75,2371100000.0
2007-07-30 21:15:00,240.76,240.99,240.73,240.89,2556899999.0
2007-07-30 21:20:00,240.89,240.96,240.83,240.96,2252700001.0
2007-07-30 21:25:00,240.96,241.03,240.81,240.89,4094499994.0
2007-07-30 21:30:00,240.88,240.95,240.84,240.86,2338499994.0
2007-07-30 21:35:00,240.84,240.88,240.795,240.87,1332399999.0
2007-07-30 21:40:00,240.87,240.94,240.76,240.8,2333500009.0
2007-07-30 21:45:00,240.81,240.89,240.78,240.88,1952200001.0
2007-07-30 21:50:00,240.87,240.87,240.78,240.83,1884700000.0
2007-07-30 21:55:00,240.83,240.91,240.82,240.86,1135000004.0
2007-07-30 22:00:00,240.85,241.05,240.84,241.04,846399999.0
2007-07-30 22:05:00,241.02,241.16,241.01,241.085,769400000.0
2007-07-30 22:10:00,241.085,241.14,241.01,241.13,1139700000.0
2007-07-30 22:15:00,241.115,241.18,241.09,241.11,761999999.0
2007-07-30 22:20:00,241.09,241.1,241.02,241.09,1564199993.0
2007-07-30 22:25:00,241.08,241.12,241.06,241.1,738699998.0
2007-07-30 22:30:00,241.11,241.27,241.1,241.22,2083699999.0
2007-07-30 22:35:00,241.215,241.26,241.17,241.21,1155599996.0
2007-07-30 22:40:00,241.21,241.24,241.15,241.23,1240099998.0
2007-07-30 22:45:00,241.22,241.25,241.2,241.25,1008700001.0
2007-07-30 22:50:00,241.25,241.29,241.1,241.14,1977199993.0
2007-07-30 22:55:00,241.14,241.18,241.02,241.03,1282300002.0
2007-07-30 23:00:00,241.02,241.04,240.98,240.98,536000000.0
2007-07-30 23:05:00,241.0,241.01,240.9,240.92,1093100000.0
2007-07-30 23:10:00,240.94,240.95,240.84,240.865,1091000000.0
2007-07-30 23:15:00,240.86,240.88,240.82,240.84,977400000.0
2007-07-30 23:20:00,240.84,240.97,240.84,240.96,1032499995.0
2007-07-30 23:25:00,240.97,241.16,240.93,241.08,1538699998.0
2007-07-30 23:30:00,241.085,241.13,240.98,241.03,1788000000.0
2007-07-30 23:35:00,241.03,241.06,240.97,241.0,739800002.0
2007-07-30 23:40:00,241.0,241.04,240.96,241.03,490300000.0
2007-07-30 23:45:00,241.02,241.26,241.02,241.2,2415200004.0
2007-07-30 23:50:00,241.21,241.255,241.19,241.23,1169099999.0
2007-07-30 23:55:00,241.23,241.4,241.23,241.4,2137800000.0
2007-07-31 00:00:00,241.4,241.56,241.36,241.52,2973000000.0
2007-07-31 00:05:00,241.55,241.72,241.54,241.68,2357200001.0
2007-07-31 00:10:00,241.65,241.71,241.57,241.67,2675499998.0
2007-07-31 00:15:00,241.67,241.69,241.6,241.67,1803000003.0
2007-07-31 00:20:00,241.67,241.78,241.67,241.74,1657600002.0
2007-07-31 00:25:00,241.74,241.79,241.625,241.645,1099800002.0
2007-07-31 00:30:00,241.64,241.68,241.57,241.6,1352000000.0
2007-07-31 00:35:00,241.6,241.65,241.46,241.57,1423199999.0
2007-07-31 00:40:00,241.57,241.59,241.46,241.5,1652099994.0
2007-07-31 00:45:00,241.495,241.66,241.45,241.65,2059099999.0
2007-07-31 00:50:00,241.64,241.64,241.53,241.53,1770800001.0
2007-07-31 00:55:00,241.54,241.62,241.51,241.62,1508099999.0
2007-07-31 01:00:00,241.62,241.89,241.6,241.87,2985600003.0
2007-07-31 01:05:00,241.87,242.09,241.87,242.08,3166299989.0
2007-07-31 01:10:00,242.08,242.2,242.01,242.13,3739099998.0
2007-07-31 01:15:00,242.13,242.15,241.99,241.99,3444100003.0
2007-07-31 01:20:00,241.99,242.17,241.98,242.04,2778600006.0
2007-07-31 01:25:00,242.04,242.05,241.93,241.98,2521200000.0
2007-07-31 01:30:00,241.98,242.01,241.85,241.91,2958599998.0
2007-07-31 01:35:00,241.92,242.02,241.89,241.95,1826800001.0
2007-07-31 01:40:00,241.94,242.03,241.915,242.03,2278800001.0
2007-07-31 01:45:00,242.04,242.12,241.97,241.98,1409200000.0
2007-07-31 01:50:00,241.98,242.175,241.93,242.12,1929500001.0
2007-07-31 01:55:00,242.11,242.12,242.06,242.07,782100000.0
2007-07-31 02:00:00,242.07,242.07,241.83,241.86,2455699998.0
2007-07-31 02:05:00,241.85,241.86,241.6,241.645,3005999998.0
2007-07-31 02:10:00,241.64,241.68,241.47,241.58,2292999997.0
2007-07-31 02:15:00,241.57,241.67,241.55,241.67,1338700000.0
2007-07-31 02:20:00,241.64,241.69,241.595,241.64,2244200001.0
2007-07-31 02:25:00,241.64,241.77,241.63,241.74,2121700002.0
2007-07-31 02:30:00,241.74,241.74,241.63,241.63,1794400001.0
2007-07-31 02:35:00,241.63,241.65,241.58,241.61,3075399992.0
2007-07-31 02:40:00,241.61,241.62,241.52,241.61,2405700006.0
2007-07-31 02:45:00,241.61,241.63,241.475,241.48,2313099998.0
2007-07-31 02:50:00,241.48,241.54,241.43,241.5,2589399997.0
2007-07-31 02:55:00,241.5,241.7,241.49,241.68,3872399991.0
2007-07-31 03:00:00,241.68,241.82,241.65,241.78,2445899995.0
2007-07-31 03:05:00,241.78,241.81,241.705,241.75,2527700001.0
2007-07-31 03:10:00,241.75,241.75,241.565,241.6,2414699998.0
2007-07-31 03:15:00,241.59,241.61,241.54,241.57,1931299996.0
2007-07-31 03:20:00,241.58,241.67,241.565,241.57,1667799997.0
2007-07-31 03:25:00,241.58,241.6,241.47,241.53,1512200001.0
2007-07-31 03:30:00,241.51,241.53,241.45,241.48,2309899999.0
2007-07-31 03:35:00,241.47,241.54,241.41,241.52,3922299987.0
2007-07-31 03:40:00,241.54,241.6,241.515,241.58,1987900001.0
2007-07-31 03:45:00,241.58,241.61,241.555,241.6,915599999.0
2007-07-31 03:50:00,241.6,241.62,241.525,241.56,867799999.0
2007-07-31 03:55:00,241.56,241.6,241.52,241.58,2012399999.0
2007-07-31 04:00:00,241.58,241.63,241.54,241.605,1724800000.0
2007-07-31 04:05:00,241.605,241.72,241.58,241.69,2670799999.0
2007-07-31 04:10:00,241.68,241.75,241.655,241.7,1538900001.0
2007-07-31 04:15:00,241.7,241.765,241.67,241.69,1968600001.0
2007-07-31 04:20:00,241.69,241.715,241.68,241.69,662300003.0
2007-07-31 04:25:00,241.69,241.71,241.6,241.62,1283000000.0
2007-07-31 04:30:00,241.63,241.73,241.63,241.67,2488100004.0
2007-07-31 04:35:00,241.67,241.67,241.61,241.63,1551800001.0
2007-07-31 04:40:00,241.63,241.68,241.61,241.68,852399999.0
2007-07-31 04:45:00,241.68,241.7,241.62,241.67,1078900000.0
2007-07-31 04:50:00,241.67,241.73,241.66,241.71,1174500000.0
2007-07-31 04:55:00,241.71,241.75,241.7,241.72,1052999999.0
2007-07-31 05:00:00,241.74,241.76,241.69,241.72,920800001.0
2007-07-31 05:05:00,241.72,241.75,241.67,241.75,1324800000.0
2007-07-31 05:10:00,241.75,241.86,241.74,241.85,1406400000.0
2007-07-31 05:15:00,241.85,241.88,241.79,241.87,782599999.0
2007-07-31 05:20:00,241.87,241.91,241.81,241.83,1535300005.0
2007-07-31 05:25:00,241.83,241.88,241.81,241.88,1490000001.0
2007-07-31 05:30:00,241.885,241.97,241.86,241.93,1313800004.0
2007-07-31 05:35:00,241.93,241.96,241.895,241.94,1822800002.0
2007-07-31 05:40:00,241.94,241.94,241.86,241.87,984799996.0
2007-07-31 05:45:00,241.87,241.94,241.86,241.9,1104100002.0
2007-07-31 05:50:00,241.9,241.96,241.88,241.9,1304499998.0
2007-07-31 05:55:00,241.9,241.9,241.54,241.67,3586600006.0
2007-07-31 06:00:00,241.67,241.71,241.6,241.63,1788799998.0
2007-07-31 06:05:00,241.63,241.7,241.595,241.63,2181600002.0
2007-07-31 06:10:00,241.63,241.695,241.58,241.59,2061999995.0
2007-07-31 06:15:00,241.61,241.725,241.585,241.69,1538500002.0
2007-07-31 06:20:00,241.69,241.715,241.62,241.695,2022900000.0
2007-07-31 06:25:00,241.695,241.73,241.67,241.69,710500001.0
2007-07-31 06:30:00,241.69,241.7,241.63,241.64,1693200000.0
2007-07-31 06:35:00,241.65,241.655,241.57,241.625,2048200000.0
2007-07-31 06:40:00,241.625,241.715,241.54,241.56,2083400001.0
2007-07-31 06:45:00,241.56,241.63,241.545,241.61,1744300000.0
2007-07-31 06:50:00,241.61,241.63,241.53,241.53,1524000002.0
2007-07-31 06:55:00,241.535,241.55,241.46,241.48,966600000.0
2007-07-31 07:00:00,241.48,241.615,241.47,241.57,1847600001.0
2007-07-31 07:05:00,241.57,241.58,241.02,241.07,2092800000.0
2007-07-31 07:10:00,241.07,241.24,241.01,241.12,3699899994.0
2007-07-31 07:15:00,241.12,241.14,240.95,241.085,3166900000.0
2007-07-31 07:20:00,241.08,241.235,241.03,241.19,2577800003.0
2007-07-31 07:25:00,241.195,241.2,241.1,241.14,2547800001.0
2007-07-31 07:30:00,241.14,241.14,240.91,241.04,2979199996.0
2007-07-31 07:35:00,241.04,241.05,240.84,240.85,4288399999.0
2007-07-31 07:40:00,240.85,240.93,240.75,240.9,3549099997.0
2007-07-31 07:45:00,240.91,241.0,240.875,240.91,2437800001.0
2007-07-31 07:50:00,240.9,240.92,240.76,240.85,2970800000.0
2007-07-31 07:55:00,240.86,240.97,240.82,240.9,3206599996.0
2007-07-31 08:00:00,240.89,240.97,240.86,240.9,3445300007.0
2007-07-31 08:05:00,240.9,240.96,240.87,240.91,2561700005.0
2007-07-31 08:10:00,240.93,241.13,240.915,241.11,3043799999.0
2007-07-31 08:15:00,241.11,241.31,241.09,241.27,5312499988.0
2007-07-31 08:20:00,241.27,241.43,241.25,241.41,5916300010.0
2007-07-31 08:25:00,241.41,241.465,241.17,241.26,5569899997.0
2007-07-31 08:30:00,241.25,241.3,241.2,241.255,3033700005.0
2007-07-31 08:35:00,241.27,241.31,241.24,241.3,1201600000.0
2007-07-31 08:40:00,241.3,241.32,241.24,241.285,1812899997.0
2007-07-31 08:45:00,241.29,241.545,241.27,241.495,4205000001.0
2007-07-31 08:50:00,241.495,241.7,241.495,241.6,3728900005.0
2007-07-31 08:55:00,241.6,241.65,241.48,241.5,4109599997.0
2007-07-31 09:00:00,241.495,241.645,241.49,241.58,3862500001.0
2007-07-31 09:05:00,241.59,241.63,241.2,241.215,5082700005.0
2007-07-31 09:10:00,241.215,241.43,241.21,241.29,3116799993.0
2007-07-31 09:15:00,241.29,241.3,241.21,241.24,2198800002.0
2007-07-31 09:20:00,241.24,241.33,241.24,241.285,4344100008.0
2007-07-31 09:25:00,241.28,241.34,241.25,241.34,3229300000.0
2007-07-31 09:30:00,241.33,241.33,241.21,241.27,3600299987.0
2007-07-31 09:35:00,241.26,241.32,241.21,241.24,2444500007.0
2007-07-31 09:40:00,241.23,241.29,241.18,241.2,1912300001.0
2007-07-31 09:45:00,241.21,241.24,241.16,241.24,3184400001.0
2007-07-31 09:50:00,241.23,241.4,241.2,241.36,3773899994.0
2007-07-31 09:55:00,241.36,241.4,241.3,241.38,4461300002.0
2007-07-31 10:00:00,241.38,241.525,241.345,241.49,3363800002.0
2007-07-31 10:05:00,241.49,241.6,241.46,241.56,4019900010.0
2007-07-31 10:10:00,241.56,241.73,241.53,241.63,3678199993.0
2007-07-31 10:15:00,241.63,241.65,241.58,241.59,1764399998.0
2007-07-31 10:20:00,241.59,241.79,241.58,241.62,2377400001.0
2007-07-31 10:25:00,241.62,241.67,241.58,241.63,2553099999.0
2007-07-31 10:30:00,241.63,241.7,241.6,241.68,2897299997.0
2007-07-31 10:35:00,241.68,241.73,241.66,241.71,2063999997.0
2007-07-31 10:40:00,241.71,241.805,241.69,241.79,2829399999.0
2007-07-31 10:45:00,241.79,241.83,241.76,241.79,2000599993.0
2007-07-31 10:50:00,241.79,242.14,241.77,242.14,3653999996.0
2007-07-31 10:55:00,242.135,242.28,242.12,242.28,3012100005.0
2007-07-31 11:00:00,242.28,242.61,242.28,242.48,5428276748.0
2007-07-31 11:05:00,242.46,242.5,242.15,242.165,5041600008.0
2007-07-31 11:10:00,242.22,242.31,242.05,242.29,5194499991.0
2007-07-31 11:15:00,242.29,242.3,242.07,242.08,4141799999.0
2007-07-31 11:20:00,242.08,242.13,241.7,241.92,6137100004.0
2007-07-31 11:25:00,241.92,241.97,241.87,241.94,3407499996.0
2007-07-31 11:30:00,241.95,241.95,241.84,241.9,3581400006.0
2007-07-31 11:35:00,241.9,242.11,241.9,242.03,2930799998.0
2007-07-31 11:40:00,242.03,242.17,242.01,242.15,3311700006.0
2007-07-31 11:45:00,242.15,242.16,242.03,242.1,2399900008.0
2007-07-31 11:50:00,242.1,242.12,242.03,242.03,2663800000.0
2007-07-31 11:55:00,242.025,242.06,241.79,241.83,3538299993.0
2007-07-31 12:00:00,241.83,242.07,241.83,242.05,3173999997.0
2007-07-31 12:05:00,242.055,242.08,241.955,241.99,2350000004.0
2007-07-31 12:10:00,241.99,242.12,241.98,242.09,3384400009.0
2007-07-31 12:15:00,242.09,242.13,242.03,242.085,2415600010.0
2007-07-31 12:20:00,242.085,242.22,242.08,242.14,2399999997.0
2007-07-31 12:25:00,242.14,242.235,242.09,242.14,1871699997.0
2007-07-31 12:30:00,242.14,242.19,242.06,242.09,2009600001.0
2007-07-31 12:35:00,242.09,242.14,242.03,242.13,2265299999.0
2007-07-31 12:40:00,242.12,242.19,242.08,242.16,4453600004.0
2007-07-31 12:45:00,242.16,242.32,242.16,242.26,2410200001.0
2007-07-31 12:50:00,242.26,242.48,242.25,242.45,3719000003.0
2007-07-31 12:55:00,242.45,242.45,242.31,242.37,5108700010.0
2007-07-31 13:00:00,242.37,242.47,242.37,242.44,4142900008.0
2007-07-31 13:05:00,242.43,242.44,242.26,242.36,4005599990.0
2007-07-31 13:10:00,242.37,242.42,242.32,242.41,3780400003.0
2007-07-31 13:15:00,242.41,242.555,242.35,242.53,3320499996.0
2007-07-31 13:20:00,242.53,242.55,242.35,242.47,4465800008.0
2007-07-31 13:25:00,242.47,242.62,242.415,242.57,3873600001.0
2007-07-31 13:30:00,242.57,242.91,242.56,242.85,5887099990.0
2007-07-31 13:35:00,242.87,242.94,242.78,242.93,4390200003.0
2007-07-31 13:40:00,242.91,242.93,242.785,242.81,2450100001.0
2007-07-31 13:45:00,242.81,242.9,242.81,242.86,2596999998.0
2007-07-31 13:50:00,242.86,242.86,242.73,242.82,3521899999.0
2007-07-31 13:55:00,242.82,242.84,242.69,242.73,1431600000.0
2007-07-31 14:00:00,242.73,242.74,242.64,242.67,1857600001.0
2007-07-31 14:05:00,242.67,242.69,242.61,242.67,1115700004.0
2007-07-31 14:10:00,242.68,242.71,242.65,242.7,1271399999.0
2007-07-31 14:15:00,242.71,242.75,242.68,242.68,1744900000.0
2007-07-31 14:20:00,242.68,242.68,242.47,242.5,2585199998.0
2007-07-31 14:25:00,242.51,242.61,242.48,242.53,2900699995.0
2007-07-31 14:30:00,242.53,242.75,242.48,242.59,5765600003.0
2007-07-31 14:35:00,242.59,242.6,242.07,242.1,5584000016.0
2007-07-31 14:40:00,242.1,242.38,242.1,242.33,3936800002.0
2007-07-31 14:45:00,242.33,242.33,242.02,242.09,3023900004.0
2007-07-31 14:50:00,242.09,242.18,241.98,242.095,4473699998.0
2007-07-31 14:55:00,242.09,242.21,242.07,242.11,3267400005.0
2007-07-31 15:00:00,242.1,242.1,241.92,241.95,5095100004.0
2007-07-31 15:05:00,241.96,241.96,241.62,241.74,4188000004.0
2007-07-31 15:10:00,241.74,241.985,241.74,241.9,5018999995.0
2007-07-31 15:15:00,241.9,241.97,241.88,241.95,3233800004.0
2007-07-31 15:20:00,241.95,241.99,241.885,241.89,1652699992.0
2007-07-31 15:25:00,241.89,242.04,241.88,242.0,1315799995.0
2007-07-31 15:30:00,241.98,242.4,241.97,242.33,3321200003.0
2007-07-31 15:35:00,242.33,242.4,242.19,242.22,3536399998.0
2007-07-31 15:40:00,242.22,242.28,242.12,242.13,4151399999.0
2007-07-31 15:45:00,242.13,242.25,242.06,242.2,2923100001.0
2007-07-31 15:50:00,242.2,242.32,242.19,242.27,2915500001.0
2007-07-31 15:55:00,242.28,242.41,242.26,242.35,4500300002.0
2007-07-31 16:00:00,242.38,242.56,242.32,242.43,4411499995.0
2007-07-31 16:05:00,242.43,242.45,242.17,242.19,4363299996.0
2007-07-31 16:10:00,242.19,242.22,242.02,242.05,5360500017.0
2007-07-31 16:15:00,242.05,242.14,241.93,242.1,5363400001.0
2007-07-31 16:20:00,242.085,242.23,242.07,242.2,5082100004.0
2007-07-31 16:25:00,242.2,242.25,242.1,242.15,4596099997.0
2007-07-31 16:30:00,242.14,242.19,242.03,242.19,4439499997.0
2007-07-31 16:35:00,242.19,242.33,242.17,242.32,5851100000.0
2007-07-31 16:40:00,242.31,242.31,242.09,242.13,5186099997.0
2007-07-31 16:45:00,242.13,242.16,241.895,242.02,6645500004.0
2007-07-31 16:50:00,242.02,242.02,241.85,241.925,5609599988.0
2007-07-31 16:55:00,241.915,242.08,241.88,241.93,6161099996.0
2007-07-31 17:00:00,241.93,242.03,241.84,241.98,5292599993.0
2007-07-31 17:05:00,241.98,242.16,241.95,242.12,4010300003.0
2007-07-31 17:10:00,242.125,242.285,242.1,242.12,4416100004.0
2007-07-31 17:15:00,242.12,242.13,241.98,242.12,4467199997.0
2007-07-31 17:20:00,242.12,242.14,241.9,241.91,3373400005.0
2007-07-31 17:25:00,241.9,242.03,241.81,241.87,2846799995.0
2007-07-31 17:30:00,241.88,242.04,241.83,242.01,2951099996.0
2007-07-31 17:35:00,242.03,242.27,242.01,242.19,3687200000.0
2007-07-31 17:40:00,242.195,242.265,242.18,242.23,2486799997.0
2007-07-31 17:45:00,242.23,242.46,242.21,242.41,3255600003.0
2007-07-31 17:50:00,242.41,242.62,242.4,242.57,2160900001.0
2007-07-31 17:55:00,242.57,242.59,242.48,242.58,3633899999.0
2007-07-31 18:00:00,242.57,242.64,242.46,242.46,3618999998.0
2007-07-31 18:05:00,242.46,242.49,242.38,242.42,2687199994.0
2007-07-31 18:10:00,242.42,242.43,242.27,242.28,1177199996.0
2007-07-31 18:15:00,242.27,242.34,242.27,242.31,2568600007.0
2007-07-31 18:20:00,242.31,242.45,242.3,242.43,1290899999.0
2007-07-31 18:25:00,242.41,242.45,242.35,242.39,742700000.0
2007-07-31 18:30:00,242.4,242.68,242.39,242.62,2745500001.0
2007-07-31 18:35:00,242.62,242.69,242.54,242.64,1719000002.0
2007-07-31 18:40:00,242.64,242.71,242.61,242.68,1222199999.0
2007-07-31 18:45:00,242.68,242.69,242.58,242.59,1694699998.0
2007-07-31 18:50:00,242.59,242.66,242.52,242.62,2548099999.0
2007-07-31 18:55:00,242.62,242.76,242.61,242.73,2010799999.0
2007-07-31 19:00:00,242.73,242.73,242.61,242.62,887300000.0
2007-07-31 19:05:00,242.63,242.65,242.5,242.58,2441799996.0
2007-07-31 19:10:00,242.58,242.74,242.55,242.7,1518199997.0
2007-07-31 19:15:00,242.685,242.71,242.57,242.63,2577999997.0
2007-07-31 19:20:00,242.63,242.7,242.61,242.64,1037600001.0
2007-07-31 19:25:00,242.63,242.65,242.49,242.51,1745100001.0
2007-07-31 19:30:00,242.51,242.55,242.45,242.51,1372500006.0
2007-07-31 19:35:00,242.51,242.55,242.43,242.51,1365400001.0
2007-07-31 19:40:00,242.51,242.51,242.28,242.3,2533799999.0
2007-07-31 19:45:00,242.3,242.35,242.18,242.29,3528499995.0
2007-07-31 19:50:00,242.29,242.29,241.99,242.04,3518499999.0
2007-07-31 19:55:00,242.03,242.21,242.01,242.13,2152100000.0
2007-07-31 20:00:00,242.13,242.38,242.13,242.34,3633099999.0
2007-07-31 20:05:00,242.34,242.34,242.18,242.18,1574600000.0
2007-07-31 20:10:00,242.19,242.35,242.14,242.31,2347199997.0
2007-07-31 20:15:00,242.31,242.44,242.31,242.32,2000200000.0
2007-07-31 20:20:00,242.32,242.34,242.1,242.13,2243600002.0
2007-07-31 20:25:00,242.13,242.26,242.01,242.05,3403800006.0
2007-07-31 20:30:00,242.04,242.08,241.9,242.04,3074400001.0
2007-07-31 20:35:00,242.04,242.04,241.645,241.65,3388500005.0
2007-07-31 20:40:00,241.65,241.84,241.56,241.77,3127799998.0
2007-07-31 20:45:00,241.77,241.89,241.55,241.87,3202500000.0
2007-07-31 20:50:00,241.87,241.88,241.5,241.71,4504700008.0
2007-07-31 20:55:00,241.72,241.86,241.63,241.69,5148199995.0
2007-07-31 21:00:00,241.71,241.91,241.67,241.83,3091700001.0
2007-07-31 21:05:00,241.83,241.89,241.76,241.89,1826899998.0
2007-07-31 21:10:00,241.88,241.88,241.79,241.84,1926400000.0
2007-07-31 21:15:00,241.84,241.84,241.67,241.69,1430899998.0
2007-07-31 21:20:00,241.69,241.85,241.6,241.72,3204900004.0
2007-07-31 21:25:00,241.73,241.79,241.69,241.71,1091599999.0
2007-07-31 21:30:00,241.71,241.73,241.6,241.63,1100100000.0
2007-07-31 21:35:00,241.63,241.63,241.47,241.51,3029899989.0
2007-07-31 21:40:00,241.51,241.61,241.11,241.14,5650700000.0
2007-07-31 21:45:00,241.14,241.21,240.985,241.12,5601899996.0
2007-07-31 21:50:00,241.11,241.24,241.01,241.02,2970499996.0
2007-07-31 21:55:00,241.03,241.11,240.55,240.6,6453000000.0
2007-07-31 22:00:00,240.59,240.76,240.56,240.76,3091400000.0
2007-07-31 22:05:00,240.76,240.86,240.74,240.8,2466100000.0
2007-07-31 22:10:00,240.8,240.94,240.75,240.94,1898199996.0
2007-07-31 22:15:00,240.91,240.97,240.74,240.75,1438299999.0
2007-07-31 22:20:00,240.75,240.97,240.71,240.92,1919999999.0
2007-07-31 22:25:00,240.92,241.035,240.91,240.94,724300000.0
2007-07-31 22:30:00,240.94,241.0,240.94,241.0,585449999.0
2007-07-31 22:35:00,241.0,241.09,240.98,241.03,2180349999.0
2007-07-31 22:40:00,241.02,241.075,240.98,240.98,1160150005.0
2007-07-31 22:45:00,240.99,240.99,240.8,240.83,2095350002.0
2007-07-31 22:50:00,240.83,240.86,240.74,240.78,1441800002.0
2007-07-31 22:55:00,240.78,240.93,240.76,240.9,675000000.0
2007-07-31 23:00:00,240.9,240.9,240.66,240.68,1511000000.0
2007-07-31 23:05:00,240.69,240.69,240.61,240.63,1579700003.0
2007-07-31 23:10:00,240.63,240.67,240.33,240.33,1762300006.0
2007-07-31 23:15:00,240.36,240.38,240.18,240.245,4217200000.0
2007-07-31 23:20:00,240.245,240.29,240.14,240.22,2712200007.0
2007-07-31 23:25:00,240.215,240.345,240.2,240.3,2664400002.0
2007-07-31 23:30:00,240.29,240.31,240.165,240.24,1736699996.0
2007-07-31 23:35:00,240.24,240.28,240.2,240.22,1608200002.0
2007-07-31 23:40:00,240.23,240.31,240.19,240.295,882300000.0
2007-07-31 23:45:00,240.295,240.665,240.28,240.57,1496100000.0
2007-07-31 23:50:00,240.57,240.57,240.41,240.41,1017100000.0
2007-07-31 23:55:00,240.42,240.42,240.33,240.33,1002700000.0
2007-08-01 00:00:00,240.365,240.6,240.365,240.58,1215900000.0
2007-08-01 00:05:00,240.59,240.6,240.54,240.59,836100002.0
2007-08-01 00:10:00,240.59,240.61,240.435,240.46,723400001.0
2007-08-01 00:15:00,240.46,240.46,240.24,240.275,1711000002.0
2007-08-01 00:20:00,240.275,240.36,240.235,240.3,1492699999.0
2007-08-01 00:25:00,240.3,240.5,240.29,240.46,1661400003.0
2007-08-01 00:30:00,240.46,240.72,240.46,240.715,2449399992.0
2007-08-01 00:35:00,240.7,240.77,240.67,240.7,2481500001.0
2007-08-01 00:40:00,240.69,240.7,240.635,240.66,661000002.0
2007-08-01 00:45:00,240.66,240.69,240.53,240.53,1173700001.0
2007-08-01 00:50:00,240.54,240.63,240.51,240.57,2374199995.0
2007-08-01 00:55:00,240.57,240.59,240.31,240.33,2085000000.0
2007-08-01 01:00:00,240.33,240.39,240.25,240.37,1400100006.0
2007-08-01 01:05:00,240.38,240.5,240.34,240.45,1813500003.0
2007-08-01 01:10:00,240.45,240.49,240.43,240.48,403600000.0
2007-08-01 01:15:00,240.48,240.48,240.33,240.39,1155499999.0
2007-08-01 01:20:00,240.39,240.41,240.29,240.35,1861599998.0
2007-08-01 01:25:00,240.34,240.39,240.28,240.3,2038099995.0
2007-08-01 01:30:00,240.3,240.33,240.21,240.22,3230500016.0
2007-08-01 01:35:00,240.23,240.3,240.2,240.27,990900000.0
2007-08-01 01:40:00,240.3,240.32,240.27,240.29,631899999.0
2007-08-01 01:45:00,240.28,240.43,240.28,240.41,812200000.0
2007-08-01 01:50:00,240.4,240.42,240.32,240.34,1627500005.0
2007-08-01 01:55:00,240.34,240.54,240.34,240.41,2485900003.0
2007-08-01 02:00:00,240.41,240.55,240.38,240.55,2868499996.0
2007-08-01 02:05:00,240.54,240.6,240.47,240.48,1325500000.0
2007-08-01 02:10:00,240.47,240.5,240.33,240.41,2767600004.0
2007-08-01 02:15:00,240.45,240.5,240.37,240.45,2306100000.0
2007-08-01 02:20:00,240.43,240.46,240.38,240.46,787399997.0
2007-08-01 02:25:00,240.45,240.5,240.45,240.48,818400004.0
2007-08-01 02:30:00,240.47,240.47,240.39,240.42,1566800003.0
2007-08-01 02:35:00,240.42,240.43,240.32,240.36,972500000.0
2007-08-01 02:40:00,240.36,240.37,240.265,240.36,1367900000.0
2007-08-01 02:45:00,240.37,240.53,240.335,240.42,2140300000.0
2007-08-01 02:50:00,240.4,240.51,240.36,240.45,1495999997.0
2007-08-01 02:55:00,240.45,240.47,240.32,240.355,2186599999.0
2007-08-01 03:00:00,240.355,240.38,240.2,240.24,2044499998.0
2007-08-01 03:05:00,240.25,240.27,240.195,240.21,1057000006.0
2007-08-01 03:10:00,240.2,240.24,240.1,240.13,635699999.0
2007-08-01 03:15:00,240.13,240.24,240.11,240.24,746399999.0
2007-08-01 03:20:00,240.23,240.41,240.2,240.38,1865399993.0
2007-08-01 03:25:00,240.38,240.52,240.33,240.35,4188400003.0
2007-08-01 03:30:00,240.35,240.52,240.35,240.47,4084000009.0
2007-08-01 03:35:00,240.49,240.49,240.44,240.47,2208299999.0
2007-08-01 03:40:00,240.47,240.58,240.45,240.57,3803899994.0
2007-08-01 03:45:00,240.59,240.67,240.58,240.64,3137899997.0
2007-08-01 03:50:00,240.64,240.73,240.61,240.64,3078000003.0
2007-08-01 03:55:00,240.64,240.71,240.62,240.69,2344100001.0
2007-08-01 04:00:00,240.69,240.83,240.68,240.795,1996399998.0
2007-08-01 04:05:00,240.795,240.795,240.68,240.7,1972500003.0
2007-08-01 04:10:00,240.69,240.725,240.68,240.69,935499999.0
2007-08-01 04:15:00,240.69,240.71,240.66,240.695,1321100000.0
2007-08-01 04:20:00,240.695,240.75,240.65,240.66,1746199996.0
2007-08-01 04:25:00,240.66,240.67,240.55,240.61,1746600003.0
2007-08-01 04:30:00,240.62,240.67,240.61,240.67,1495800000.0
2007-08-01 04:35:00,240.67,240.69,240.62,240.63,793899999.0
2007-08-01 04:40:00,240.63,240.67,240.61,240.615,3945499997.0
2007-08-01 04:45:00,240.62,240.665,240.56,240.63,2380100001.0
2007-08-01 04:50:00,240.63,240.675,240.6,240.66,798000000.0
2007-08-01 04:55:00,240.66,240.665,240.545,240.56,1351200000.0
2007-08-01 05:00:00,240.56,240.56,240.47,240.51,1253000003.0
2007-08-01 05:05:00,240.52,240.52,240.38,240.39,1185500001.0
2007-08-01 05:10:00,240.39,240.44,240.39,240.42,1420400008.0
2007-08-01 05:15:00,240.42,240.46,240.37,240.405,2189500010.0
2007-08-01 05:20:00,240.41,240.42,240.33,240.35,1702299997.0
2007-08-01 05:25:00,240.35,240.36,240.19,240.21,2708899993.0
2007-08-01 05:30:00,240.21,240.24,240.06,240.07,2785500001.0
2007-08-01 05:35:00,240.07,240.19,240.01,240.19,4320000001.0
2007-08-01 05:40:00,240.19,240.3,240.15,240.28,5086000000.0
2007-08-01 05:45:00,240.29,240.3,240.13,240.135,3085300011.0
2007-08-01 05:50:00,240.13,240.17,239.99,240.075,3278500005.0
2007-08-01 05:55:00,240.075,240.145,240.03,240.1,3351200001.0
2007-08-01 06:00:00,240.1,240.1,239.87,239.895,4785600001.0
2007-08-01 06:05:00,239.895,239.895,239.64,239.69,6419799999.0
2007-08-01 06:10:00,239.69,239.71,239.57,239.61,3764300002.0
2007-08-01 06:15:00,239.615,239.63,239.47,239.53,2169700003.0
2007-08-01 06:20:00,239.53,239.76,239.48,239.72,3533999995.0
2007-08-01 06:25:00,239.72,239.86,239.7,239.8,2960999994.0
2007-08-01 06:30:00,239.795,239.84,239.77,239.83,2512000002.0
2007-08-01 06:35:00,239.83,239.84,239.7,239.72,2079999999.0
2007-08-01 06:40:00,239.72,239.76,239.47,239.53,3400000003.0
2007-08-01 06:45:00,239.53,239.61,239.49,239.575,1856200003.0
2007-08-01 06:50:00,239.57,239.6,239.47,239.58,2909899999.0
2007-08-01 06:55:00,239.58,239.66,239.545,239.625,2523700002.0
2007-08-01 07:00:00,239.625,239.655,239.57,239.59,2234200002.0
2007-08-01 07:05:00,239.59,239.65,239.525,239.575,1265900000.0
2007-08-01 07:10:00,239.575,239.59,239.52,239.54,1306400007.0
2007-08-01 07:15:00,239.55,239.59,239.19,239.2,3861700003.0
2007-08-01 07:20:00,239.21,239.22,239.09,239.14,3534400005.0
2007-08-01 07:25:00,239.15,239.265,239.12,239.15,4276300002.0
2007-08-01 07:30:00,239.15,239.21,239.02,239.2,2925300005.0
2007-08-01 07:35:00,239.2,239.27,239.055,239.085,3560799998.0
2007-08-01 07:40:00,239.085,239.14,239.01,239.1,3374999996.0
2007-08-01 07:45:00,239.1,239.12,238.755,238.765,4325100000.0
2007-08-01 07:50:00,238.765,238.81,238.29,238.7,9261199992.0
2007-08-01 07:55:00,238.7,238.74,238.29,238.34,7283200013.0
2007-08-01 08:00:00,238.34,238.35,237.71,237.71,8213400006.0
2007-08-01 08:05:00,237.71,238.27,237.62,238.23,8374600004.0
2007-08-01 08:10:00,238.22,238.65,238.22,238.43,8049899982.0
2007-08-01 08:15:00,238.43,238.465,238.11,238.19,6200800011.0
2007-08-01 08:20:00,238.2,238.28,238.09,238.14,5442599992.0
2007-08-01 08:25:00,238.14,238.305,238.075,238.3,5627300003.0
2007-08-01 08:30:00,238.3,238.61,238.28,238.525,5473900001.0
2007-08-01 08:35:00,238.53,238.96,238.5,238.8,6972199998.0
2007-08-01 08:40:00,238.8,238.85,238.54,238.56,6582900006.0
2007-08-01 08:45:00,238.56,238.57,238.44,238.515,6137200007.0
2007-08-01 08:50:00,238.515,238.55,238.41,238.415,4303899998.0
2007-08-01 08:55:00,238.43,238.57,238.415,238.55,5289500008.0
2007-08-01 09:00:00,238.55,238.56,238.17,238.225,6711700019.0
2007-08-01 09:05:00,238.225,238.4,238.19,238.37,4244300005.0
2007-08-01 09:10:00,238.37,238.48,238.28,238.4,5177199998.0
2007-08-01 09:15:00,238.4,238.49,238.325,238.45,5704299998.0
2007-08-01 09:20:00,238.45,238.71,238.43,238.69,5269300000.0
2007-08-01 09:25:00,238.69,239.0,238.66,238.75,4785700002.0
2007-08-01 09:30:00,238.75,238.78,238.46,238.52,4195199992.0
2007-08-01 09:35:00,238.52,238.69,238.49,238.61,3511899996.0
2007-08-01 09:40:00,238.61,238.71,238.57,238.64,3503799995.0
2007-08-01 09:45:00,238.63,238.7,238.52,238.54,4640399983.0
2007-08-01 09:50:00,238.54,238.64,238.515,238.605,3789000006.0
2007-08-01 09:55:00,238.605,238.605,238.42,238.45,3323600007.0
2007-08-01 10:00:00,238.45,238.46,238.2,238.32,3721499998.0
2007-08-01 10:05:00,238.33,238.4,238.31,238.34,2824500003.0
2007-08-01 10:10:00,238.33,238.39,238.28,238.3,2235300000.0
2007-08-01 10:15:00,238.3,238.3,238.12,238.27,4226500002.0
2007-08-01 10:20:00,238.27,238.32,238.02,238.06,5913599996.0
2007-08-01 10:25:00,238.05,238.27,237.97,238.27,7104500011.0
2007-08-01 10:30:00,238.29,238.47,238.29,238.39,6360200017.0
2007-08-01 10:35:00,238.39,238.45,238.15,238.2,3845000001.0
2007-08-01 10:40:00,238.195,238.2,237.96,238.0,8062300004.0
2007-08-01 10:45:00,237.98,238.01,237.72,238.0,7735100012.0
2007-08-01 10:50:00,237.97,238.14,237.97,238.06,4221699993.0
2007-08-01 10:55:00,238.06,238.09,237.825,237.98,5837200005.0
2007-08-01 11:00:00,237.98,238.09,237.94,238.035,3908300011.0
2007-08-01 11:05:00,238.06,238.265,237.99,238.23,3946799998.0
2007-08-01 11:10:00,238.23,238.23,238.06,238.09,3404000004.0
2007-08-01 11:15:00,238.09,238.19,238.015,238.02,3332900012.0
2007-08-01 11:20:00,238.02,238.13,237.93,237.96,4273200006.0
2007-08-01 11:25:00,237.95,238.09,237.9,238.06,4261900001.0
2007-08-01 11:30:00,238.05,238.075,237.87,237.97,7389700002.0
2007-08-01 11:35:00,237.98,238.05,237.845,237.97,5685500002.0
2007-08-01 11:40:00,237.96,238.09,237.89,238.09,4208599993.0
2007-08-01 11:45:00,238.09,238.46,238.0,238.46,5703599999.0
2007-08-01 11:50:00,238.46,238.6,238.34,238.45,6521300013.0
2007-08-01 11:55:00,238.445,238.68,238.445,238.54,8013699995.0
2007-08-01 12:00:00,238.55,238.75,238.55,238.71,4789099998.0
2007-08-01 12:05:00,238.71,238.86,238.33,238.34,7061799992.0
2007-08-01 12:10:00,238.34,238.48,238.34,238.42,4663000005.0
2007-08-01 12:15:00,238.42,238.45,238.32,238.33,2884400005.0
2007-08-01 12:20:00,238.33,238.51,238.29,238.48,3412800000.0
2007-08-01 12:25:00,238.48,238.92,238.46,238.91,6748200001.0
2007-08-01 12:30:00,238.91,238.98,238.69,238.73,5728799997.0
2007-08-01 12:35:00,238.73,238.73,238.61,238.68,2552999998.0
2007-08-01 12:40:00,238.68,238.9,238.66,238.88,5314500003.0
2007-08-01 12:45:00,238.89,238.98,238.83,238.98,5045500001.0
2007-08-01 12:50:00,238.98,239.0,238.85,238.88,4461800003.0
2007-08-01 12:55:00,238.89,239.1,238.865,239.035,6329099992.0
2007-08-01 13:00:00,239.035,239.54,239.03,239.46,5920309830.0
2007-08-01 13:05:00,239.45,239.52,239.28,239.52,7414737493.0
2007-08-01 13:10:00,239.51,239.54,239.3,239.41,6603899992.0
2007-08-01 13:15:00,239.41,239.59,239.3,239.44,5491199993.0
2007-08-01 13:20:00,239.44,239.885,239.44,239.81,7292200010.0
2007-08-01 13:25:00,239.82,240.13,239.77,240.06,5513149999.0
2007-08-01 13:30:00,240.06,240.22,239.74,239.77,8386137504.0
2007-08-01 13:35:00,239.77,239.99,239.77,239.92,5965800004.0
2007-08-01 13:40:00,239.92,240.51,239.87,240.41,7355900004.0
2007-08-01 13:45:00,240.42,240.43,239.91,239.92,7794700001.0
2007-08-01 13:50:00,239.91,240.05,239.83,239.86,6048100005.0
2007-08-01 13:55:00,239.86,240.2,239.84,240.13,6008700008.0
2007-08-01 14:00:00,240.12,240.3,240.07,240.135,3800607998.0
2007-08-01 14:05:00,240.14,240.18,240.05,240.06,3486299997.0
2007-08-01 14:10:00,240.06,240.16,239.95,239.99,4504599995.0
2007-08-01 14:15:00,239.99,240.21,239.89,240.1,6536300007.0
2007-08-01 14:20:00,240.1,240.33,240.09,240.21,6535699994.0
2007-08-01 14:25:00,240.2,240.56,240.18,240.56,7130999987.0
2007-08-01 14:30:00,240.56,240.85,240.55,240.76,5932110008.0
2007-08-01 14:35:00,240.75,241.01,240.7,240.99,5246415156.0
2007-08-01 14:40:00,240.99,241.73,240.97,241.71,5598375002.0
2007-08-01 14:45:00,241.71,241.71,241.3,241.41,4470487583.0
2007-08-01 14:50:00,241.41,241.48,241.32,241.39,3775300004.0
2007-08-01 14:55:00,241.37,241.45,240.99,241.0,4523599999.0
2007-08-01 15:00:00,241.01,241.09,240.91,241.04,4817000009.0
2007-08-01 15:05:00,241.03,241.24,241.03,241.23,2734999996.0
2007-08-01 15:10:00,241.22,241.24,241.065,241.11,2931674995.0
2007-08-01 15:15:00,241.11,241.24,241.04,241.1,4561099989.0
2007-08-01 15:20:00,241.1,241.13,240.95,240.96,5086375003.0
2007-08-01 15:25:00,240.96,240.96,240.77,240.79,4912399993.0
2007-08-01 15:30:00,240.79,241.21,240.78,241.16,6268599997.0
2007-08-01 15:35:00,241.16,241.45,241.13,241.24,6632900003.0
2007-08-01 15:40:00,241.24,241.28,240.7,240.77,5399099993.0
2007-08-01 15:45:00,240.76,240.91,240.31,240.4,7382300004.0
2007-08-01 15:50:00,240.4,240.88,240.4,240.88,6436499995.0
2007-08-01 15:55:00,240.88,240.99,240.71,240.88,5372600000.0
2007-08-01 16:00:00,240.9,241.72,240.88,241.07,6865200005.0
2007-08-01 16:05:00,241.07,241.14,240.91,241.1,5540699990.0
2007-08-01 16:10:00,241.1,241.48,241.07,241.36,6976900009.0
2007-08-01 16:15:00,241.37,241.57,241.27,241.57,7151800008.0
2007-08-01 16:20:00,241.56,241.68,241.15,241.3,5951499996.0
2007-08-01 16:25:00,241.3,241.42,241.13,241.14,6942425001.0
2007-08-01 16:30:00,241.14,241.25,241.01,241.17,7148999996.0
2007-08-01 16:35:00,241.17,241.25,241.0,241.1,5603200010.0
2007-08-01 16:40:00,241.1,241.27,241.05,241.1,6888600013.0
2007-08-01 16:45:00,241.11,241.12,240.61,240.73,7847600021.0
2007-08-01 16:50:00,240.74,240.98,240.69,240.82,6098599996.0
2007-08-01 16:55:00,240.82,240.87,240.5,240.51,6404100007.0
2007-08-01 17:00:00,240.51,240.62,240.295,240.61,7520400016.0
2007-08-01 17:05:00,240.59,240.88,240.58,240.75,7814200004.0
2007-08-01 17:10:00,240.75,241.03,240.73,240.93,7849500018.0
2007-08-01 17:15:00,240.93,241.14,240.82,241.06,8700500005.0
2007-08-01 17:20:00,241.06,241.21,240.87,240.9,6864500013.0
2007-08-01 17:25:00,240.9,240.9,240.71,240.74,5612500000.0
2007-08-01 17:30:00,240.74,240.98,240.71,240.97,5461400008.0
2007-08-01 17:35:00,240.97,241.06,240.85,240.92,6398699988.0
2007-08-01 17:40:00,240.91,240.99,240.82,240.97,5890499988.0
2007-08-01 17:45:00,240.96,241.0,240.87,240.87,5738000006.0
2007-08-01 17:50:00,240.87,240.88,240.79,240.79,5204600000.0
2007-08-01 17:55:00,240.78,241.07,240.77,241.05,7425400016.0
2007-08-01 18:00:00,241.05,241.05,240.69,240.69,3531099991.0
2007-08-01 18:05:00,240.7,240.9,240.63,240.9,3853700002.0
2007-08-01 18:10:00,240.9,241.01,240.86,240.94,3358700004.0
2007-08-01 18:15:00,240.93,241.11,240.92,241.05,5512899993.0
2007-08-01 18:20:00,241.06,241.07,240.87,240.89,3119999996.0
2007-08-01 18:25:00,240.89,241.01,240.81,241.0,2373199999.0
2007-08-01 18:30:00,241.0,241.04,240.76,240.83,4945900005.0
2007-08-01 18:35:00,240.83,240.9,240.78,240.84,4094399990.0
2007-08-01 18:40:00,240.84,240.87,240.62,240.65,3427008160.0
2007-08-01 18:45:00,240.65,240.81,240.525,240.81,2834700003.0
2007-08-01 18:50:00,240.81,240.82,240.64,240.73,3824800008.0
2007-08-01 18:55:00,240.73,240.78,240.7,240.76,2390600005.0
2007-08-01 19:00:00,240.76,240.78,240.64,240.64,3091600006.0
2007-08-01 19:05:00,240.64,240.66,240.56,240.6,2971900002.0
2007-08-01 19:10:00,240.6,240.65,240.55,240.56,2015699997.0
2007-08-01 19:15:00,240.56,240.56,240.41,240.45,2019900001.0
2007-08-01 19:20:00,240.46,240.46,240.205,240.31,2698799996.0
2007-08-01 19:25:00,240.3,240.6,240.3,240.59,3336600004.0
2007-08-01 19:30:00,240.59,240.62,240.03,240.52,3899200001.0
2007-08-01 19:35:00,240.52,240.67,240.5,240.53,3351900001.0
2007-08-01 19:40:00,240.53,240.71,240.52,240.53,4246999995.0
2007-08-01 19:45:00,240.53,240.67,240.49,240.59,5042899997.0
2007-08-01 19:50:00,240.59,240.74,240.52,240.665,3055700002.0
2007-08-01 19:55:00,240.7,240.7,240.52,240.61,2926800009.0
2007-08-01 20:00:00,240.61,240.67,240.53,240.66,2415599996.0
2007-08-01 20:05:00,240.65,240.72,240.61,240.69,1641499997.0
2007-08-01 20:10:00,240.69,240.69,240.57,240.62,1376899999.0
2007-08-01 20:15:00,240.62,240.64,240.56,240.61,1675400001.0
2007-08-01 20:20:00,240.61,240.67,240.61,240.63,1229000000.0
2007-08-01 20:25:00,240.64,240.69,240.62,240.66,1829300002.0
2007-08-01 20:30:00,240.66,240.77,240.63,240.66,2129299999.0
2007-08-01 20:35:00,240.66,240.71,240.53,240.55,1480500000.0
2007-08-01 20:40:00,240.55,240.72,240.49,240.52,4094700004.0
2007-08-01 20:45:00,240.52,240.56,240.44,240.5,2527900000.0
2007-08-01 20:50:00,240.5,240.54,240.46,240.49,1565599998.0
2007-08-01 20:55:00,240.49,240.57,240.32,240.4,3725299995.0
2007-08-01 21:00:00,240.4,240.43,240.26,240.27,3396999996.0
2007-08-01 21:05:00,240.28,240.29,239.99,240.04,3492599999.0
2007-08-01 21:10:00,240.04,240.12,239.89,240.08,2941799998.0
2007-08-01 21:15:00,240.09,240.33,239.99,240.24,3529499992.0
2007-08-01 21:20:00,240.24,240.35,240.16,240.3,2042600000.0
2007-08-01 21:25:00,240.3,240.32,240.11,240.26,3648400000.0
2007-08-01 21:30:00,240.25,240.38,240.22,240.27,1573400006.0
2007-08-01 21:35:00,240.27,240.46,240.24,240.41,1861399998.0
2007-08-01 21:40:00,240.41,240.63,240.38,240.6,3702299996.0
2007-08-01 21:45:00,240.6,240.72,240.52,240.66,2305800005.0
2007-08-01 21:50:00,240.67,241.22,240.66,241.22,4945400015.0
2007-08-01 21:55:00,241.18,241.4,241.11,241.26,7005300008.0
2007-08-01 22:00:00,241.26,241.47,241.065,241.45,7119500005.0
2007-08-01 22:05:00,241.45,241.67,241.37,241.56,5345699996.0
2007-08-01 22:10:00,241.56,241.59,241.21,241.26,4573300002.0
2007-08-01 22:15:00,241.26,241.34,241.17,241.29,3086399999.0
2007-08-01 22:20:00,241.29,241.51,241.29,241.5,2374400001.0
2007-08-01 22:25:00,241.5,241.54,241.37,241.54,2369699995.0
2007-08-01 22:30:00,241.54,241.54,241.36,241.46,2285599993.0
2007-08-01 22:35:00,241.46,241.59,241.46,241.52,2186100002.0
2007-08-01 22:40:00,241.52,241.77,241.51,241.74,2868000002.0
2007-08-01 22:45:00,241.72,241.78,241.67,241.74,916900000.0
2007-08-01 22:50:00,241.75,241.84,241.72,241.78,2233500005.0
2007-08-01 22:55:00,241.78,241.83,241.72,241.74,2413300004.0
2007-08-01 23:00:00,241.73,241.825,241.55,241.6,1059400000.0
2007-08-01 23:05:00,241.6,241.6,241.41,241.48,1116600002.0
2007-08-01 23:10:00,241.49,241.58,241.4,241.45,2641100001.0
2007-08-01 23:15:00,241.45,241.55,241.44,241.55,1560900002.0
2007-08-01 23:20:00,241.55,241.55,241.41,241.43,1038400003.0
2007-08-01 23:25:00,241.43,241.44,241.37,241.39,799200001.0
2007-08-01 23:30:00,241.39,241.49,241.37,241.47,565000002.0
2007-08-01 23:35:00,241.47,241.51,241.45,241.48,413899999.0
2007-08-01 23:40:00,241.5,241.7,241.5,241.6,1940900002.0
2007-08-01 23:45:00,241.59,241.63,241.535,241.55,1070600000.0
2007-08-01 23:50:00,241.54,241.58,241.43,241.48,884600000.0
2007-08-01 23:55:00,241.48,241.54,241.37,241.42,2032199999.0
2007-08-02 00:00:00,241.42,241.67,241.41,241.61,1084500000.0
2007-08-02 00:05:00,241.61,241.82,241.56,241.67,2390000004.0
2007-08-02 00:10:00,241.67,242.01,241.64,241.97,2819499997.0
2007-08-02 00:15:00,241.97,242.17,241.97,242.06,3064199996.0
2007-08-02 00:20:00,242.07,242.12,241.94,242.03,2412600000.0
2007-08-02 00:25:00,242.03,242.05,241.94,241.99,2076800004.0
2007-08-02 00:30:00,241.99,242.01,241.92,241.99,829799998.0
2007-08-02 00:35:00,241.99,242.05,241.9,241.97,1248600000.0
2007-08-02 00:40:00,241.97,241.97,241.78,241.79,1167700000.0
2007-08-02 00:45:00,241.81,241.83,241.75,241.81,878700001.0
2007-08-02 00:50:00,241.81,241.81,241.74,241.75,784699998.0
2007-08-02 00:55:00,241.73,241.79,241.72,241.77,395000001.0
2007-08-02 01:00:00,241.77,241.77,241.66,241.69,619500001.0
2007-08-02 01:05:00,241.7,241.71,241.635,241.69,1238000001.0
2007-08-02 01:10:00,241.69,241.765,241.65,241.67,1642300000.0
2007-08-02 01:15:00,241.67,241.69,241.63,241.645,867700001.0
2007-08-02 01:20:00,241.65,241.675,241.555,241.555,559999999.0
2007-08-02 01:25:00,241.57,241.57,241.415,241.52,1915200000.0
2007-08-02 01:30:00,241.52,241.56,241.395,241.49,3024199999.0
2007-08-02 01:35:00,241.5,241.51,241.16,241.28,2311400000.0
2007-08-02 01:40:00,241.28,241.33,241.23,241.25,1474000001.0
2007-08-02 01:45:00,241.26,241.325,241.25,241.26,1449400001.0
2007-08-02 01:50:00,241.26,241.3,241.23,241.26,565199999.0
2007-08-02 01:55:00,241.26,241.31,241.24,241.26,1604100001.0
2007-08-02 02:00:00,241.26,241.3,241.12,241.13,3981700007.0
2007-08-02 02:05:00,241.13,241.13,241.01,241.06,2207400004.0
2007-08-02 02:10:00,241.06,241.06,240.78,240.82,3223099997.0
2007-08-02 02:15:00,240.82,240.97,240.8,240.9,2847600006.0
2007-08-02 02:20:00,240.91,240.93,240.85,240.9,1557899999.0
2007-08-02 02:25:00,240.9,241.03,240.88,240.96,2227300001.0
2007-08-02 02:30:00,240.96,241.02,240.94,240.96,2550800004.0
2007-08-02 02:35:00,240.96,240.99,240.855,240.9,2220499998.0
2007-08-02 02:40:00,240.91,241.01,240.84,240.98,3900100004.0
2007-08-02 02:45:00,240.98,241.09,240.96,241.05,2052400006.0
2007-08-02 02:50:00,241.05,241.15,241.04,241.07,1665400005.0
2007-08-02 02:55:00,241.07,241.07,240.97,241.0,2307899999.0
2007-08-02 03:00:00,241.0,241.1,240.99,241.0,1351100000.0
2007-08-02 03:05:00,241.01,241.05,240.95,240.97,1303100002.0
2007-08-02 03:10:00,240.97,240.97,240.9,240.94,1465499992.0
2007-08-02 03:15:00,240.94,240.96,240.91,240.94,1325200000.0
2007-08-02 03:20:00,240.94,240.94,240.9,240.92,901899996.0
2007-08-02 03:25:00,240.92,241.02,240.9,241.0,1748900005.0
2007-08-02 03:30:00,241.0,241.07,240.97,241.04,1939300000.0
2007-08-02 03:35:00,241.05,241.1,241.05,241.07,1238599993.0
2007-08-02 03:40:00,241.07,241.17,241.07,241.15,1468900000.0
2007-08-02 03:45:00,241.15,241.19,241.13,241.13,1371600001.0
2007-08-02 03:50:00,241.13,241.38,241.12,241.38,2630499996.0
2007-08-02 03:55:00,241.39,241.42,241.28,241.31,2510199999.0
2007-08-02 04:00:00,241.3,241.305,241.19,241.21,2488800004.0
2007-08-02 04:05:00,241.21,241.24,241.16,241.17,2613399993.0
2007-08-02 04:10:00,241.17,241.18,241.11,241.16,1902400003.0
2007-08-02 04:15:00,241.16,241.2,241.145,241.19,2042399996.0
2007-08-02 04:20:00,241.19,241.26,241.18,241.26,1050000000.0
2007-08-02 04:25:00,241.26,241.31,241.17,241.17,1312500000.0
2007-08-02 04:30:00,241.16,241.19,241.13,241.17,1237700000.0
2007-08-02 04:35:00,241.165,241.19,241.14,241.19,592299998.0
2007-08-02 04:40:00,241.18,241.27,241.18,241.27,1420199996.0
2007-08-02 04:45:00,241.27,241.37,241.27,241.35,2438799999.0
2007-08-02 04:50:00,241.35,241.47,241.35,241.43,3778999995.0
2007-08-02 04:55:00,241.43,241.455,241.37,241.43,2560799993.0
2007-08-02 05:00:00,241.43,241.43,241.31,241.32,1343600001.0
2007-08-02 05:05:00,241.33,241.36,241.26,241.34,1747999994.0
2007-08-02 05:10:00,241.335,241.41,241.315,241.34,1420499999.0
2007-08-02 05:15:00,241.34,241.36,241.25,241.25,482200000.0
2007-08-02 05:20:00,241.25,241.26,241.05,241.08,1386900000.0
2007-08-02 05:25:00,241.08,241.14,241.03,241.03,1375199998.0
2007-08-02 05:30:00,241.03,241.05,240.96,240.97,1299799999.0
2007-08-02 05:35:00,240.98,241.01,240.69,240.71,3362800003.0
2007-08-02 05:40:00,240.71,240.72,240.38,240.48,3135099999.0
2007-08-02 05:45:00,240.495,240.77,240.49,240.75,3807199996.0
2007-08-02 05:50:00,240.75,240.81,240.68,240.76,2693400003.0
2007-08-02 05:55:00,240.76,240.76,240.66,240.71,1658299999.0
2007-08-02 06:00:00,240.71,240.89,240.695,240.83,2894799998.0
2007-08-02 06:05:00,240.83,240.88,240.67,240.68,2148700005.0
2007-08-02 06:10:00,240.68,240.7,240.53,240.59,2325199996.0
2007-08-02 06:15:00,240.59,240.59,240.44,240.47,2675400000.0
2007-08-02 06:20:00,240.47,240.525,240.35,240.35,2491899999.0
2007-08-02 06:25:00,240.35,240.36,240.14,240.18,3093400004.0
2007-08-02 06:30:00,240.18,240.49,240.16,240.46,2930100002.0
2007-08-02 06:35:00,240.46,240.7,240.42,240.7,3728700002.0
2007-08-02 06:40:00,240.69,240.79,240.63,240.7,3487499999.0
2007-08-02 06:45:00,240.7,240.7,240.35,240.35,2991200001.0
2007-08-02 06:50:00,240.35,240.71,240.31,240.62,3522999996.0
2007-08-02 06:55:00,240.64,240.95,240.63,240.92,3348299997.0
2007-08-02 07:00:00,240.91,241.13,240.91,241.03,2348800002.0
2007-08-02 07:05:00,241.03,241.12,241.0,241.05,3310900005.0
2007-08-02 07:10:00,241.05,241.06,240.97,241.02,2859699999.0
2007-08-02 07:15:00,241.02,241.32,241.015,241.27,3385700003.0
2007-08-02 07:20:00,241.27,241.32,241.06,241.06,3605000001.0
2007-08-02 07:25:00,241.06,241.06,240.89,241.03,2086299999.0
2007-08-02 07:30:00,241.03,241.05,240.95,241.03,1625899996.0
2007-08-02 07:35:00,241.03,241.16,241.02,241.16,2317800000.0
2007-08-02 07:40:00,241.16,241.34,241.14,241.29,5279199989.0
2007-08-02 07:45:00,241.3,241.42,241.24,241.33,3019299991.0
2007-08-02 07:50:00,241.36,241.36,241.09,241.12,3530099999.0
2007-08-02 07:55:00,241.13,241.21,241.09,241.16,2130900005.0
2007-08-02 08:00:00,241.16,241.33,241.16,241.21,3095599992.0
2007-08-02 08:05:00,241.21,241.34,241.12,241.25,5497600007.0
2007-08-02 08:10:00,241.26,241.41,241.22,241.38,2979800003.0
2007-08-02 08:15:00,241.38,241.39,241.28,241.3,2060700000.0
2007-08-02 08:20:00,241.285,241.34,241.18,241.32,2409899999.0
2007-08-02 08:25:00,241.32,241.55,241.28,241.36,4746600006.0
2007-08-02 08:30:00,241.36,241.48,241.35,241.45,3465999992.0
2007-08-02 08:35:00,241.46,241.47,241.29,241.31,2196999999.0
2007-08-02 08:40:00,241.31,241.4,241.26,241.3,2787099996.0
2007-08-02 08:45:00,241.3,241.37,241.2,241.31,5266099999.0
2007-08-02 08:50:00,241.33,241.33,241.21,241.26,4640299991.0
2007-08-02 08:55:00,241.25,241.39,241.25,241.39,2332100000.0
2007-08-02 09:00:00,241.39,241.44,241.17,241.17,3663700002.0
2007-08-02 09:05:00,241.165,241.26,241.01,241.07,4247000007.0
2007-08-02 09:10:00,241.07,241.22,241.04,241.14,5609799999.0
2007-08-02 09:15:00,241.14,241.17,241.04,241.1,3952299998.0
2007-08-02 09:20:00,241.1,241.13,240.97,240.99,5725899998.0
2007-08-02 09:25:00,240.985,241.04,240.89,240.97,4098900002.0
2007-08-02 09:30:00,240.97,240.98,240.89,240.91,3805900005.0
2007-08-02 09:35:00,240.91,241.05,240.9,241.02,2050399998.0
2007-08-02 09:40:00,241.02,241.17,241.01,241.11,3045500002.0
2007-08-02 09:45:00,241.11,241.17,241.08,241.13,3410100001.0
2007-08-02 09:50:00,241.13,241.3,241.12,241.23,4171100001.0
2007-08-02 09:55:00,241.22,241.23,241.14,241.17,3099200001.0
2007-08-02 10:00:00,241.17,241.17,241.0,241.02,3101300004.0
2007-08-02 10:05:00,241.02,241.08,241.0,241.03,5200799998.0
2007-08-02 10:10:00,241.025,241.1,241.025,241.09,4748899995.0
2007-08-02 10:15:00,241.1,241.15,241.09,241.11,1578800003.0
2007-08-02 10:20:00,241.11,241.15,241.09,241.15,2097200001.0
2007-08-02 10:25:00,241.15,241.22,241.14,241.2,2753700003.0
2007-08-02 10:30:00,241.2,241.26,241.18,241.235,2080400001.0
2007-08-02 10:35:00,241.23,241.29,241.19,241.22,3587100012.0
2007-08-02 10:40:00,241.22,241.39,241.22,241.37,4824699985.0
2007-08-02 10:45:00,241.37,241.37,241.21,241.22,3481500007.0
2007-08-02 10:50:00,241.21,241.22,241.04,241.06,1740700001.0
2007-08-02 10:55:00,241.06,241.15,241.03,241.03,3956699997.0
2007-08-02 11:00:00,241.02,241.19,241.01,241.15,4524799994.0
2007-08-02 11:05:00,241.15,241.21,241.09,241.13,3313399995.0
2007-08-02 11:10:00,241.13,241.17,241.05,241.15,3906900001.0
2007-08-02 11:15:00,241.15,241.22,241.14,241.16,4248100006.0
2007-08-02 11:20:00,241.16,241.19,241.13,241.13,680400001.0
2007-08-02 11:25:00,241.13,241.13,241.04,241.08,2177900008.0
2007-08-02 11:30:00,241.07,241.1,241.04,241.07,2403400003.0
2007-08-02 11:35:00,241.07,241.08,240.85,240.88,2598200005.0
2007-08-02 11:40:00,240.88,240.98,240.87,240.88,5711700005.0
2007-08-02 11:45:00,240.88,240.91,240.84,240.9,2628199982.0
2007-08-02 11:50:00,240.9,240.96,240.885,240.89,4219200002.0
2007-08-02 11:55:00,240.89,240.96,240.84,240.85,5027299994.0
2007-08-02 12:00:00,240.85,240.91,240.79,240.86,5423199973.0
2007-08-02 12:05:00,240.86,240.96,240.84,240.94,4237300016.0
2007-08-02 12:10:00,240.95,240.98,240.87,240.92,2113700002.0
2007-08-02 12:15:00,240.92,241.05,240.9,240.95,3680599992.0
2007-08-02 12:20:00,240.95,240.99,240.9,240.99,1964299998.0
2007-08-02 12:25:00,240.99,241.08,240.95,241.07,4211400002.0
2007-08-02 12:30:00,241.07,241.15,241.05,241.09,3837899996.0
2007-08-02 12:35:00,241.09,241.11,240.97,240.97,3399899998.0
2007-08-02 12:40:00,240.98,241.0,240.875,240.94,3171300007.0
2007-08-02 12:45:00,240.95,241.01,240.92,240.94,2951179968.0
2007-08-02 12:50:00,240.94,241.04,240.91,241.03,4133300002.0
2007-08-02 12:55:00,241.03,241.13,240.95,241.09,7257899999.0
2007-08-02 13:00:00,241.1,241.12,240.95,240.99,3468400006.0
2007-08-02 13:05:00,240.99,241.11,240.93,241.05,5452800003.0
2007-08-02 13:10:00,241.06,241.12,241.02,241.09,2294400003.0
2007-08-02 13:15:00,241.09,241.12,241.04,241.06,1557800002.0
2007-08-02 13:20:00,241.06,241.18,241.06,241.18,4064900004.0
2007-08-02 13:25:00,241.18,241.24,241.15,241.22,4022800003.0
2007-08-02 13:30:00,241.22,241.27,241.17,241.2,3635399993.0
2007-08-02 13:35:00,241.21,241.44,241.19,241.44,6991800011.0
2007-08-02 13:40:00,241.44,241.56,241.44,241.5,6225499997.0
2007-08-02 13:45:00,241.49,241.5,241.29,241.33,3495200002.0
2007-08-02 13:50:00,241.33,241.33,241.22,241.26,3640599985.0
2007-08-02 13:55:00,241.26,241.41,241.26,241.34,4099600008.0
2007-08-02 14:00:00,241.34,241.47,241.32,241.43,3295599995.0
2007-08-02 14:05:00,241.43,241.5,241.4,241.49,4652100000.0
2007-08-02 14:10:00,241.49,241.82,241.42,241.81,7023400001.0
2007-08-02 14:15:00,241.85,241.85,241.68,241.71,8205700014.0
2007-08-02 14:20:00,241.71,241.8,241.65,241.66,4044099990.0
2007-08-02 14:25:00,241.65,241.77,241.65,241.72,5808599991.0
2007-08-02 14:30:00,241.7,241.85,241.68,241.82,5342300001.0
2007-08-02 14:35:00,241.82,241.89,241.76,241.79,7581500010.0
2007-08-02 14:40:00,241.79,241.86,241.68,241.86,4757499996.0
2007-08-02 14:45:00,241.86,242.2,241.84,242.2,7934399989.0
2007-08-02 14:50:00,242.17,242.4,242.12,242.34,5532900009.0
2007-08-02 14:55:00,242.35,242.42,242.14,242.18,3620899994.0
2007-08-02 15:00:00,242.18,242.2,241.7,241.74,4402499997.0
2007-08-02 15:05:00,241.75,241.82,241.68,241.81,2593900002.0
2007-08-02 15:10:00,241.78,242.1,241.78,241.83,1844000000.0
2007-08-02 15:15:00,241.83,241.9,241.77,241.82,1314900000.0
2007-08-02 15:20:00,241.81,241.95,241.78,241.89,1736600001.0
2007-08-02 15:25:00,241.89,241.94,241.67,241.69,5425200003.0
2007-08-02 15:30:00,241.69,241.9,241.65,241.86,3299000010.0
2007-08-02 15:35:00,241.86,241.94,241.78,241.92,2148000001.0
2007-08-02 15:40:00,241.92,242.05,241.87,241.98,3249000002.0
2007-08-02 15:45:00,242.0,242.0,241.71,241.78,1619700000.0
2007-08-02 15:50:00,241.79,241.88,241.76,241.86,1165600000.0
2007-08-02 15:55:00,241.86,241.86,241.69,241.72,1691000000.0
2007-08-02 16:00:00,241.68,241.77,241.6,241.74,1802000000.0
2007-08-02 16:05:00,241.74,241.75,241.54,241.7,1433900000.0
2007-08-02 16:10:00,241.69,241.83,241.63,241.83,1628300000.0
2007-08-02 16:15:00,241.83,241.96,241.81,241.85,1476600000.0
2007-08-02 16:20:00,241.85,241.95,241.79,241.9,1344500000.0
2007-08-02 16:25:00,241.89,241.92,241.74,241.84,909300000.0
2007-08-02 16:30:00,241.83,241.97,241.74,241.91,1090000000.0
2007-08-02 16:35:00,241.92,242.1,241.88,242.03,1213200000.0
2007-08-02 16:40:00,242.03,242.09,241.92,241.96,1373100000.0
2007-08-02 16:45:00,241.95,242.03,241.92,242.03,1587799999.0
2007-08-02 16:50:00,242.02,242.09,241.94,241.99,950700000.0
2007-08-02 16:55:00,241.99,241.99,241.8,241.84,1447400000.0
2007-08-02 17:00:00,241.84,241.87,241.71,241.79,1490900000.0
2007-08-02 17:05:00,241.8,241.83,241.7,241.73,1592500000.0
2007-08-02 17:10:00,241.73,241.89,241.65,241.89,2120499998.0
2007-08-02 17:15:00,241.88,242.0,241.83,241.99,1010200000.0
2007-08-02 17:20:00,241.99,242.09,241.94,242.06,660800000.0
2007-08-02 17:25:00,242.07,242.19,242.01,242.15,1532000000.0
2007-08-02 17:30:00,242.15,242.43,242.11,242.33,2368800000.0
2007-08-02 17:35:00,242.33,242.4,242.23,242.28,2076000000.0
2007-08-02 17:40:00,242.29,242.34,242.24,242.3,1042400000.0
2007-08-02 17:45:00,242.31,242.45,242.24,242.4,1203700000.0
2007-08-02 17:50:00,242.4,242.82,242.4,242.7,2660300000.0
2007-08-02 17:55:00,242.69,242.84,242.61,242.81,2234000000.0
2007-08-02 18:00:00,242.82,243.04,242.72,242.93,2583999999.0
2007-08-02 18:05:00,242.94,243.12,242.94,243.04,1682800000.0
2007-08-02 18:10:00,243.04,243.12,243.02,243.03,1072300000.0
2007-08-02 18:15:00,243.03,243.03,242.74,242.77,1947400000.0
2007-08-02 18:20:00,242.77,242.78,242.63,242.67,1412500001.0
2007-08-02 18:25:00,242.67,242.78,242.63,242.71,1374000000.0
2007-08-02 18:30:00,242.71,242.73,242.59,242.7,1164100000.0
2007-08-02 18:35:00,242.68,242.75,242.68,242.71,1064900000.0
2007-08-02 18:40:00,242.71,242.75,242.6,242.62,1044500000.0
2007-08-02 18:45:00,242.62,242.67,242.54,242.66,1182100000.0
2007-08-02 18:50:00,242.66,242.66,242.53,242.54,887700000.0
2007-08-02 18:55:00,242.54,242.59,242.37,242.43,1069300000.0
2007-08-02 19:00:00,242.43,242.47,242.37,242.41,2083000000.0
2007-08-02 19:05:00,242.4,242.43,242.3,242.4,1147400000.0
2007-08-02 19:10:00,242.39,242.43,242.35,242.36,757600000.0
2007-08-02 19:15:00,242.36,242.45,242.19,242.39,1652100000.0
2007-08-02 19:20:00,242.37,242.38,242.31,242.34,982699998.0
2007-08-02 19:25:00,242.34,242.36,242.21,242.29,2162699997.0
2007-08-02 19:30:00,242.29,242.77,242.28,242.73,1719300004.0
2007-08-02 19:35:00,242.71,242.73,242.6,242.63,1386100000.0
2007-08-02 19:40:00,242.63,242.77,242.62,242.75,968100000.0
2007-08-02 19:45:00,242.76,242.81,242.59,242.62,1416800000.0
2007-08-02 19:50:00,242.62,242.63,242.5,242.6,1254400000.0
2007-08-02 19:55:00,242.57,242.7,242.55,242.68,1083100000.0
2007-08-02 20:00:00,242.68,242.86,242.66,242.86,1780300000.0
2007-08-02 20:05:00,242.84,242.89,242.75,242.76,632900000.0
2007-08-02 20:10:00,242.76,242.76,242.61,242.68,1161800000.0
2007-08-02 20:15:00,242.7,242.7,242.59,242.62,878000000.0
2007-08-02 20:20:00,242.61,242.7,242.59,242.59,1031400000.0
2007-08-02 20:25:00,242.58,242.59,242.41,242.46,1221100000.0
2007-08-02 20:30:00,242.46,242.66,242.46,242.51,1224100001.0
2007-08-02 20:35:00,242.51,242.51,242.35,242.37,1364100000.0
2007-08-02 20:40:00,242.35,242.57,242.33,242.54,827600000.0
2007-08-02 20:45:00,242.54,242.56,242.42,242.55,675800001.0
2007-08-02 20:50:00,242.54,242.56,242.48,242.54,474500000.0
2007-08-02 20:55:00,242.54,242.57,242.4,242.41,1371500000.0
2007-08-02 21:00:00,242.42,242.55,242.37,242.54,962800000.0
2007-08-02 21:05:00,242.52,242.62,242.51,242.58,603000000.0
2007-08-02 21:10:00,242.58,242.6,242.5,242.5,432200000.0
2007-08-02 21:15:00,242.53,242.59,242.53,242.59,447600000.0
2007-08-02 21:20:00,242.6,242.7,242.57,242.61,642200000.0
2007-08-02 21:25:00,242.61,242.84,242.58,242.83,1212500000.0
2007-08-02 21:30:00,242.83,242.91,242.67,242.78,1174000000.0
2007-08-02 21:35:00,242.8,242.84,242.73,242.8,819600000.0
2007-08-02 21:40:00,242.8,242.85,242.74,242.74,630000000.0
2007-08-02 21:45:00,242.74,242.83,242.73,242.81,873000000.0
2007-08-02 21:50:00,242.81,242.87,242.69,242.73,722700000.0
2007-08-02 21:55:00,242.73,242.75,242.66,242.74,604300000.0
2007-08-02 22:00:00,242.74,242.87,242.68,242.87,826200000.0
2007-08-02 22:05:00,242.84,242.91,242.82,242.9,291300000.0
2007-08-02 22:10:00,242.91,242.93,242.82,242.85,269800000.0
2007-08-02 22:15:00,242.83,242.92,242.83,242.86,264800000.0
2007-08-02 22:20:00,242.86,242.89,242.79,242.83,492600000.0
2007-08-02 22:25:00,242.83,242.93,242.83,242.89,201500000.0
2007-08-02 22:30:00,242.9,242.91,242.824,242.87,493700000.0
2007-08-02 22:35:00,242.87,242.91,242.84,242.86,164200000.0
2007-08-02 22:40:00,242.86,242.9,242.72,242.77,446000000.0
2007-08-02 22:45:00,242.77,242.82,242.74,242.74,900900000.0
2007-08-02 22:50:00,242.74,242.77,242.7,242.75,580100000.0
2007-08-02 22:55:00,242.77,242.86,242.76,242.84,400900000.0
2007-08-02 23:00:00,242.84,242.89,242.745,242.85,200700000.0
2007-08-02 23:05:00,242.85,242.85,242.67,242.69,346100000.0
2007-08-02 23:10:00,242.71,242.72,242.6,242.65,312000000.0
2007-08-02 23:15:00,242.65,242.68,242.575,242.66,116500000.0
2007-08-02 23:20:00,242.63,242.78,242.63,242.78,199200000.0
2007-08-02 23:25:00,242.75,242.78,242.73,242.76,177400000.0
2007-08-02 23:30:00,242.8,242.8,242.73,242.74,52400000.0
2007-08-02 23:35:00,242.75,242.76,242.665,242.665,118200000.0
2007-08-02 23:40:00,242.69,242.72,242.66,242.72,109000000.0
2007-08-02 23:45:00,242.72,242.75,242.69,242.72,102700000.0
2007-08-02 23:50:00,242.72,242.73,242.68,242.71,172200000.0
2007-08-02 23:55:00,242.71,242.755,242.6,242.61,231200000.0
2007-08-03 00:00:00,242.59,242.61,242.52,242.52,249600000.0
2007-08-03 00:05:00,242.57,242.62,242.52,242.62,79400000.0
2007-08-03 00:10:00,242.62,242.68,242.61,242.67,86800000.0
2007-08-03 00:15:00,242.661,242.68,242.64,242.65,382400000.0
2007-08-03 00:20:00,242.65,242.65,242.583,242.623,266700000.0
2007-08-03 00:25:00,242.64,242.68,242.6,242.65,86800000.0
2007-08-03 00:30:00,242.66,242.78,242.66,242.75,196400000.0
2007-08-03 00:35:00,242.75,242.78,242.7,242.7,109300000.0
2007-08-03 00:40:00,242.69,242.85,242.67,242.83,252300000.0
2007-08-03 00:45:00,242.84,242.93,242.72,242.78,255600000.0
2007-08-03 00:50:00,242.78,242.78,242.7,242.74,162400000.0
2007-08-03 00:55:00,242.74,242.74,242.64,242.64,385600000.0
2007-08-03 01:00:00,242.64,242.66,242.52,242.52,459200000.0
2007-08-03 01:05:00,242.56,242.56,242.47,242.5,277100000.0
2007-08-03 01:10:00,242.48,242.52,242.43,242.48,369200000.0
2007-08-03 01:15:00,242.48,242.57,242.45,242.55,325800000.0
2007-08-03 01:20:00,242.55,242.58,242.51,242.52,263800000.0
2007-08-03 01:25:00,242.52,242.52,242.4,242.43,343000000.0
2007-08-03 01:30:00,242.44,242.49,242.4,242.4,854700000.0
2007-08-03 01:35:00,242.42,242.54,242.41,242.54,422200000.0
2007-08-03 01:40:00,242.54,242.59,242.5,242.57,314800000.0
2007-08-03 01:45:00,242.57,242.58,242.54,242.56,112800000.0
2007-08-03 01:50:00,242.58,242.6,242.52,242.52,430600000.0
2007-08-03 01:55:00,242.52,242.53,242.47,242.51,447600000.0
2007-08-03 02:00:00,242.51,242.55,242.51,242.54,201500000.0
2007-08-03 02:05:00,242.55,242.76,242.55,242.73,752900000.0
2007-08-03 02:10:00,242.73,242.73,242.67,242.68,375000000.0
2007-08-03 02:15:00,242.68,242.69,242.61,242.69,1060200000.0
2007-08-03 02:20:00,242.69,242.81,242.67,242.81,725300000.0
2007-08-03 02:25:00,242.81,242.81,242.65,242.7,1082400000.0
2007-08-03 02:30:00,242.68,242.72,242.65,242.66,790500000.0
2007-08-03 02:35:00,242.65,242.68,242.6,242.62,665900002.0
2007-08-03 02:40:00,242.63,242.67,242.6,242.67,395100000.0
2007-08-03 02:45:00,242.66,242.69,242.58,242.58,812300000.0
2007-08-03 02:50:00,242.58,242.75,242.58,242.74,900900000.0
2007-08-03 02:55:00,242.74,242.77,242.66,242.74,1279600000.0
2007-08-03 03:00:00,242.74,242.75,242.69,242.7,723800000.0
2007-08-03 03:05:00,242.71,242.76,242.67,242.76,377600000.0
2007-08-03 03:10:00,242.76,242.85,242.74,242.81,696600000.0
2007-08-03 03:15:00,242.81,242.82,242.71,242.76,782600000.0
2007-08-03 03:20:00,242.77,242.77,242.61,242.65,611000000.0
2007-08-03 03:25:00,242.67,242.765,242.66,242.74,1012000000.0
2007-08-03 03:30:00,242.74,242.79,242.73,242.75,590400000.0
2007-08-03 03:35:00,242.75,242.83,242.72,242.8,556200000.0
2007-08-03 03:40:00,242.8,242.84,242.72,242.765,876900000.0
2007-08-03 03:45:00,242.765,242.84,242.755,242.775,705400000.0
2007-08-03 03:50:00,242.78,242.905,242.76,242.87,665300000.0
2007-08-03 03:55:00,242.86,242.94,242.86,242.88,863000000.0
2007-08-03 04:00:00,242.88,242.88,242.77,242.79,986400000.0
2007-08-03 04:05:00,242.79,242.89,242.79,242.825,1488500000.0
2007-08-03 04:10:00,242.83,242.855,242.8,242.805,525800000.0
2007-08-03 04:15:00,242.805,242.805,242.71,242.74,969000000.0
2007-08-03 04:20:00,242.73,242.755,242.7,242.715,458400000.0
2007-08-03 04:25:00,242.629,242.715,242.606,242.68,414600000.0
2007-08-03 04:30:00,242.68,242.75,242.68,242.73,512400002.0
2007-08-03 04:35:00,242.645,242.74,242.63,242.73,300500000.0
2007-08-03 04:40:00,242.73,242.73,242.69,242.7,189400000.0
2007-08-03 04:45:00,242.7,242.71,242.625,242.645,525600000.0
2007-08-03 04:50:00,242.645,242.68,242.564,242.59,362300000.0
2007-08-03 04:55:00,242.59,242.605,242.5,242.52,971800003.0
2007-08-03 05:00:00,242.52,242.53,242.45,242.52,821300001.0
2007-08-03 05:05:00,242.52,242.55,242.49,242.49,323000000.0
2007-08-03 05:10:00,242.495,242.54,242.475,242.535,480800000.0
2007-08-03 05:15:00,242.54,242.585,242.52,242.58,368000000.0
2007-08-03 05:20:00,242.57,242.58,242.55,242.57,508800000.0
2007-08-03 05:25:00,242.57,242.57,242.45,242.54,1213700000.0
2007-08-03 05:30:00,242.54,242.575,242.478,242.505,528000000.0
2007-08-03 05:35:00,242.56,242.575,242.535,242.555,338300000.0
2007-08-03 05:40:00,242.56,242.72,242.56,242.69,1130700000.0
2007-08-03 05:45:00,242.69,242.75,242.68,242.7,503900000.0
2007-08-03 05:50:00,242.705,242.795,242.7,242.77,498400000.0
2007-08-03 05:55:00,242.77,242.77,242.71,242.73,598400000.0
2007-08-03 06:00:00,242.73,242.76,242.705,242.72,394400000.0
2007-08-03 06:05:00,242.72,242.72,242.625,242.68,483700000.0
2007-08-03 06:10:00,242.68,242.705,242.65,242.69,190100000.0
2007-08-03 06:15:00,242.695,242.695,242.56,242.645,479300000.0
2007-08-03 06:20:00,242.645,242.645,242.61,242.63,199400000.0
2007-08-03 06:25:00,242.63,242.69,242.58,242.635,280300000.0
2007-08-03 06:30:00,242.64,242.66,242.61,242.63,585700000.0
2007-08-03 06:35:00,242.63,242.77,242.61,242.76,877300000.0
2007-08-03 06:40:00,242.75,242.76,242.675,242.7,444100000.0
2007-08-03 06:45:00,242.7,242.72,242.685,242.71,690400000.0
2007-08-03 06:50:00,242.715,242.72,242.655,242.67,601600000.0
2007-08-03 06:55:00,242.66,242.705,242.62,242.68,562700000.0
2007-08-03 07:00:00,242.67,242.7,242.51,242.52,1311505199.0
2007-08-03 07:05:00,242.52,242.715,242.51,242.61,1390399998.0
2007-08-03 07:10:00,242.605,242.64,242.57,242.64,546800000.0
2007-08-03 07:15:00,242.63,242.64,242.59,242.6,304300000.0
2007-08-03 07:20:00,242.58,242.58,242.5,242.53,508000000.0
2007-08-03 07:25:00,242.53,242.705,242.51,242.675,1519700000.0
2007-08-03 07:30:00,242.68,242.68,242.54,242.59,799100000.0
2007-08-03 07:35:00,242.59,242.62,242.52,242.61,665700000.0
2007-08-03 07:40:00,242.595,242.71,242.585,242.67,561900000.0
2007-08-03 07:45:00,242.67,242.69,242.6,242.66,457500000.0
2007-08-03 07:50:00,242.66,242.68,242.57,242.58,595300000.0
2007-08-03 07:55:00,242.58,242.58,242.44,242.475,1098300000.0
2007-08-03 08:00:00,242.475,242.485,242.42,242.475,1055100000.0
2007-08-03 08:05:00,242.47,242.59,242.47,242.54,959800000.0
2007-08-03 08:10:00,242.545,242.67,242.53,242.565,936200000.0
2007-08-03 08:15:00,242.565,242.6,242.53,242.53,839500000.0
2007-08-03 08:20:00,242.53,242.56,242.49,242.54,1385399997.0
2007-08-03 08:25:00,242.54,242.66,242.54,242.6,1415500000.0
2007-08-03 08:30:00,242.6,242.63,242.55,242.565,1048300000.0
2007-08-03 08:35:00,242.56,242.595,242.48,242.58,1450099999.0
2007-08-03 08:40:00,242.58,242.65,242.515,242.65,1134100000.0
2007-08-03 08:45:00,242.65,242.675,242.6,242.67,1723000000.0
2007-08-03 08:50:00,242.665,242.725,242.615,242.68,1958600000.0
2007-08-03 08:55:00,242.68,242.79,242.68,242.69,2242500000.0
2007-08-03 09:00:00,242.69,242.785,242.66,242.72,1296600000.0
2007-08-03 09:05:00,242.72,242.76,242.6,242.66,1257600000.0
2007-08-03 09:10:00,242.65,242.675,242.61,242.67,747800000.0
2007-08-03 09:15:00,242.67,242.79,242.62,242.67,1248500000.0
2007-08-03 09:20:00,242.67,242.73,242.635,242.695,1733200001.0
2007-08-03 09:25:00,242.695,242.74,242.64,242.73,1597300000.0
2007-08-03 09:30:00,242.73,242.75,242.64,242.67,1507100000.0
2007-08-03 09:35:00,242.665,242.695,242.56,242.59,1287700000.0
2007-08-03 09:40:00,242.6,242.61,242.555,242.58,749100000.0
2007-08-03 09:45:00,242.58,242.69,242.55,242.55,1797600000.0
2007-08-03 09:50:00,242.55,242.555,242.32,242.44,3496099998.0
2007-08-03 09:55:00,242.435,242.56,242.42,242.5,1755999999.0
2007-08-03 10:00:00,242.5,242.64,242.445,242.47,1994299998.0
2007-08-03 10:05:00,242.47,242.55,242.43,242.47,2292300001.0
2007-08-03 10:10:00,242.47,242.51,242.43,242.5,1298500001.0
2007-08-03 10:15:00,242.5,242.56,242.49,242.52,1070500000.0
2007-08-03 10:20:00,242.53,242.6,242.49,242.52,1643600000.0
2007-08-03 10:25:00,242.52,242.59,242.52,242.525,909100000.0
2007-08-03 10:30:00,242.53,242.58,242.51,242.56,1343100000.0
2007-08-03 10:35:00,242.575,242.6,242.52,242.53,1409800000.0
2007-08-03 10:40:00,242.55,242.58,242.47,242.54,1620300000.0
2007-08-03 10:45:00,242.54,242.62,242.52,242.57,726600000.0
2007-08-03 10:50:00,242.57,242.755,242.55,242.64,1249300000.0
2007-08-03 10:55:00,242.64,242.67,242.56,242.605,995299999.0
2007-08-03 11:00:00,242.615,242.62,242.55,242.58,728900000.0
2007-08-03 11:05:00,242.575,242.58,242.465,242.465,744800000.0
2007-08-03 11:10:00,242.46,242.48,242.37,242.425,929600000.0
2007-08-03 11:15:00,242.42,242.48,242.42,242.45,810100000.0
2007-08-03 11:20:00,242.46,242.485,242.44,242.44,747100000.0
2007-08-03 11:25:00,242.455,242.47,242.355,242.385,910500000.0
2007-08-03 11:30:00,242.385,242.5,242.36,242.41,1531900000.0
2007-08-03 11:35:00,242.41,242.56,242.37,242.555,1288100000.0
2007-08-03 11:40:00,242.555,242.555,242.47,242.5,578100002.0
2007-08-03 11:45:00,242.5,242.53,242.465,242.49,1158700000.0
2007-08-03 11:50:00,242.48,242.53,242.455,242.49,1136799999.0
2007-08-03 11:55:00,242.505,242.52,242.47,242.51,493300000.0
2007-08-03 12:00:00,242.52,242.57,242.51,242.545,766700000.0
2007-08-03 12:05:00,242.55,242.56,242.44,242.44,1031100000.0
2007-08-03 12:10:00,242.43,242.46,242.4,242.44,825900000.0
2007-08-03 12:15:00,242.44,242.52,242.42,242.49,582100000.0
2007-08-03 12:20:00,242.48,242.51,242.455,242.455,495300000.0
2007-08-03 12:25:00,242.45,242.575,242.415,242.525,593400000.0
2007-08-03 12:30:00,242.52,242.545,242.46,242.495,681100000.0
2007-08-03 12:35:00,242.51,242.53,242.48,242.51,616700000.0
2007-08-03 12:40:00,242.51,242.535,242.46,242.52,616700000.0
2007-08-03 12:45:00,242.515,242.53,242.45,242.49,760300000.0
2007-08-03 12:50:00,242.51,242.57,242.48,242.52,711100000.0
2007-08-03 12:55:00,242.52,242.54,242.46,242.51,1218200000.0
2007-08-03 13:00:00,242.515,242.59,242.5,242.55,1331699999.0
2007-08-03 13:05:00,242.55,242.58,242.51,242.56,741800000.0
2007-08-03 13:10:00,242.56,242.56,242.46,242.465,548800000.0
2007-08-03 13:15:00,242.47,242.53,242.46,242.48,812700000.0
2007-08-03 13:20:00,242.48,242.52,242.41,242.43,1297600000.0
2007-08-03 13:25:00,242.435,242.54,242.43,242.455,1113300000.0
2007-08-03 13:30:00,242.45,242.65,242.43,242.64,1786800000.0
2007-08-03 13:35:00,242.63,242.73,242.58,242.71,1208300000.0
2007-08-03 13:40:00,242.71,242.72,242.6,242.61,976500000.0
2007-08-03 13:45:00,242.61,242.65,242.6,242.635,482200000.0
2007-08-03 13:50:00,242.64,242.65,242.58,242.625,714900000.0
2007-08-03 13:55:00,242.6,242.615,242.49,242.52,1949799999.0
2007-08-03 14:00:00,242.53,242.55,242.505,242.55,867999999.0
2007-08-03 14:05:00,242.55,242.6,242.53,242.6,1231699995.0
2007-08-03 14:10:00,242.6,242.6,242.43,242.45,1938300002.0
2007-08-03 14:15:00,242.45,242.54,242.41,242.49,2339399999.0
2007-08-03 14:20:00,242.49,242.68,242.48,242.53,2384299998.0
2007-08-03 14:25:00,242.52,242.61,242.39,242.51,2727199999.0
2007-08-03 14:30:00,242.39,242.4,241.96,242.345,4336200002.0
2007-08-03 14:35:00,242.345,242.52,242.16,242.21,3823500000.0
2007-08-03 14:40:00,242.21,242.315,242.12,242.24,3625700000.0
2007-08-03 14:45:00,242.24,242.48,242.15,242.48,4173600000.0
2007-08-03 14:50:00,242.505,242.535,242.26,242.41,2914900000.0
2007-08-03 14:55:00,242.41,242.45,242.26,242.37,2048500000.0
2007-08-03 15:00:00,242.37,242.51,242.35,242.445,2538400000.0
2007-08-03 15:05:00,242.45,242.61,242.4,242.49,2389900000.0
2007-08-03 15:10:00,242.505,242.525,242.3,242.43,2352800000.0
2007-08-03 15:15:00,242.425,242.6,242.41,242.5,2329500000.0
2007-08-03 15:20:00,242.51,242.7,242.48,242.62,2088699999.0
2007-08-03 15:25:00,242.62,242.72,242.51,242.695,2542600000.0
2007-08-03 15:30:00,242.695,242.77,242.46,242.53,3288400000.0
2007-08-03 15:35:00,242.535,242.56,242.37,242.55,2996200000.0
2007-08-03 15:40:00,242.55,242.65,242.49,242.53,2020200000.0
2007-08-03 15:45:00,242.53,242.57,242.36,242.39,3253899997.0
2007-08-03 15:50:00,242.4,242.43,242.16,242.26,3525399999.0
2007-08-03 15:55:00,242.26,242.26,241.83,241.87,3548500000.0
2007-08-03 16:00:00,241.88,241.88,241.46,241.77,2575600000.0
2007-08-03 16:05:00,241.77,241.77,241.445,241.725,3525699999.0
2007-08-03 16:10:00,241.735,241.78,241.64,241.68,2623900000.0
2007-08-03 16:15:00,241.68,241.74,241.52,241.52,3425800001.0
2007-08-03 16:20:00,241.515,241.735,241.485,241.71,2599200001.0
2007-08-03 16:25:00,241.73,241.9,241.66,241.86,2924799999.0
2007-08-03 16:30:00,241.855,241.98,241.66,241.66,3008300000.0
2007-08-03 16:35:00,241.66,241.695,241.42,241.58,2913600000.0
2007-08-03 16:40:00,241.58,241.69,241.13,241.22,3085999999.0
2007-08-03 16:45:00,241.22,241.465,241.16,241.46,2891800000.0
2007-08-03 16:50:00,241.46,241.58,241.38,241.5,2505200000.0
2007-08-03 16:55:00,241.5,241.57,241.26,241.32,3021000000.0
2007-08-03 17:00:00,241.32,241.705,241.31,241.68,2757500000.0
2007-08-03 17:05:00,241.68,241.72,241.56,241.64,2172300000.0
2007-08-03 17:10:00,241.64,241.7,241.49,241.58,3063400000.0
2007-08-03 17:15:00,241.58,241.665,241.45,241.525,2589300000.0
2007-08-03 17:20:00,241.525,241.64,241.47,241.54,2069099997.0
2007-08-03 17:25:00,241.54,241.66,241.49,241.65,2641100000.0
2007-08-03 17:30:00,241.65,241.79,241.605,241.79,2897700001.0
2007-08-03 17:35:00,241.8,241.81,241.64,241.7,2298800000.0
2007-08-03 17:40:00,241.7,241.75,241.56,241.645,3358200000.0
2007-08-03 17:45:00,241.65,241.92,241.65,241.745,1970700000.0
2007-08-03 17:50:00,241.745,241.86,241.71,241.815,2244400000.0
2007-08-03 17:55:00,241.82,241.95,241.78,241.88,1484699997.0
2007-08-03 18:00:00,241.88,242.0,241.83,241.935,2337299999.0
2007-08-03 18:05:00,241.94,242.03,241.85,242.0,2615600001.0
2007-08-03 18:10:00,242.0,242.235,241.98,242.16,2887799998.0
2007-08-03 18:15:00,242.18,242.26,242.05,242.095,2687400000.0
2007-08-03 18:20:00,242.1,242.125,242.0,242.07,2647200003.0
2007-08-03 18:25:00,242.075,242.095,241.93,242.01,1804800000.0
2007-08-03 18:30:00,242.02,242.16,242.02,242.08,1291300000.0
2007-08-03 18:35:00,242.08,242.155,242.03,242.1,1498500002.0
2007-08-03 18:40:00,242.11,242.11,241.91,241.925,1833100001.0
2007-08-03 18:45:00,241.92,241.945,241.85,241.9,1295100000.0
2007-08-03 18:50:00,241.9,242.045,241.89,241.94,1361400000.0
2007-08-03 18:55:00,241.935,242.05,241.795,241.995,2387100000.0
2007-08-03 19:00:00,241.99,242.0,241.89,241.96,1498699999.0
2007-08-03 19:05:00,241.96,241.985,241.895,241.985,1329400000.0
2007-08-03 19:10:00,241.99,242.025,241.95,241.95,665600001.0
2007-08-03 19:15:00,241.96,242.175,241.94,242.095,1363099999.0
2007-08-03 19:20:00,242.09,242.14,242.085,242.115,1010100000.0
2007-08-03 19:25:00,242.115,242.24,242.1,242.19,1328599999.0
2007-08-03 19:30:00,242.19,242.235,242.16,242.2,1167000000.0
2007-08-03 19:35:00,242.21,242.23,242.1,242.12,1180000000.0
2007-08-03 19:40:00,242.12,242.265,242.09,242.24,1137600000.0
2007-08-03 19:45:00,242.265,242.27,242.14,242.16,1085100000.0
2007-08-03 19:50:00,242.17,242.215,242.14,242.19,415000000.0
2007-08-03 19:55:00,242.2,242.49,242.17,242.38,2094200000.0
2007-08-03 20:00:00,242.38,242.585,242.34,242.57,1608400000.0
2007-08-03 20:05:00,242.57,242.57,242.4,242.43,1705000000.0
2007-08-03 20:10:00,242.44,242.47,242.33,242.38,1237400000.0
2007-08-03 20:15:00,242.38,242.53,242.21,242.29,1644500000.0
2007-08-03 20:20:00,242.29,242.355,242.17,242.21,1753200000.0
2007-08-03 20:25:00,242.21,242.215,242.02,242.04,2170500000.0
2007-08-03 20:30:00,242.04,242.24,242.03,242.195,1642600000.0
2007-08-03 20:35:00,242.2,242.26,242.15,242.18,1161200000.0
2007-08-03 20:40:00,242.18,242.265,242.02,242.02,1714900000.0
2007-08-03 20:45:00,242.02,242.235,242.0,242.025,2984700000.0
2007-08-03 20:50:00,242.025,242.32,241.97,242.22,2495399997.0
2007-08-03 20:55:00,242.22,242.25,242.055,242.09,2050700000.0
2007-08-03 21:00:00,242.1,242.135,241.7,241.705,2758100000.0
2007-08-03 21:05:00,241.71,241.895,241.65,241.75,2518700000.0
2007-08-03 21:10:00,241.75,241.86,241.69,241.75,2952200000.0
2007-08-03 21:15:00,241.75,241.895,241.67,241.875,2276300000.0
2007-08-03 21:20:00,241.87,241.89,241.71,241.73,2143199998.0
2007-08-03 21:25:00,241.75,241.76,241.61,241.66,2755300000.0
2007-08-03 21:30:00,241.66,241.75,241.57,241.595,2437500000.0
2007-08-03 21:35:00,241.595,241.61,241.36,241.42,2070200000.0
2007-08-03 21:40:00,241.405,241.6,241.35,241.46,2322099998.0
2007-08-03 21:45:00,241.46,241.495,241.18,241.26,2506500000.0
2007-08-03 21:50:00,241.25,241.33,240.93,240.97,3099800000.0
2007-08-03 21:55:00,240.97,241.07,240.88,240.96,3112499999.0
2007-08-03 22:00:00,240.99,240.99,240.69,240.81,2546300000.0
2007-08-03 22:05:00,240.82,240.855,240.7,240.855,1837600000.0
2007-08-03 22:10:00,240.85,240.935,240.78,240.805,1231000000.0
2007-08-03 22:15:00,240.805,240.83,240.74,240.755,635000000.0
2007-08-03 22:20:00,240.77,240.83,240.6,240.665,1034200000.0
2007-08-03 22:25:00,240.65,240.76,240.62,240.735,858700000.0
2007-08-03 22:30:00,240.735,240.79,240.69,240.755,614900000.0
2007-08-03 22:35:00,240.765,240.785,240.63,240.73,860700000.0
2007-08-03 22:40:00,240.73,240.84,240.69,240.825,817200000.0
2007-08-03 22:45:00,240.835,240.94,240.82,240.88,1002700000.0
2007-08-03 22:50:00,240.87,240.965,240.74,240.77,591100000.0
2007-08-03 22:55:00,240.77,240.865,240.7,240.81,498400000.0
2007-08-05 23:00:00,240.43,240.43,239.634,239.683,891100000.0
2007-08-05 23:05:00,239.691,239.721,239.62,239.643,430200000.0
2007-08-05 23:10:00,239.684,239.686,239.596,239.636,624100000.0
2007-08-05 23:15:00,239.617,239.732,239.58,239.64,213100000.0
2007-08-05 23:20:00,239.63,239.63,239.525,239.526,186000000.0
2007-08-05 23:25:00,239.5,239.575,239.465,239.511,561400006.0
2007-08-05 23:30:00,239.505,239.58,239.398,239.423,163400000.0
2007-08-05 23:35:00,239.49,239.54,239.46,239.49,52800000.0
2007-08-05 23:40:00,239.45,239.45,239.16,239.38,32800000.0
2007-08-05 23:45:00,239.39,239.39,239.22,239.29,20800000.0
2007-08-05 23:50:00,239.27,239.27,239.202,239.24,554200000.0
2007-08-05 23:55:00,239.22,239.3,239.22,239.28,11200000.0
2007-08-06 00:00:00,239.27,239.36,239.23,239.27,666700000.0
2007-08-06 00:05:00,239.27,239.27,239.12,239.16,779600000.0
2007-08-06 00:10:00,239.2,239.34,239.09,239.31,761300000.0
2007-08-06 00:15:00,239.31,239.49,239.29,239.43,757800000.0
2007-08-06 00:20:00,239.44,239.63,239.41,239.63,326437500.0
2007-08-06 00:25:00,239.63,239.88,239.58,239.86,406650000.0
2007-08-06 00:30:00,239.86,239.88,239.66,239.77,967300000.0
2007-08-06 00:35:00,239.75,239.78,239.64,239.67,883500000.0
2007-08-06 00:40:00,239.67,239.71,239.58,239.67,976300000.0
2007-08-06 00:45:00,239.68,239.72,239.58,239.69,656100000.0
2007-08-06 00:50:00,239.69,239.71,239.54,239.69,558862500.0
2007-08-06 00:55:00,239.69,239.78,239.62,239.76,793300000.0
2007-08-06 01:00:00,239.75,239.9,239.75,239.88,639000000.0
2007-08-06 01:05:00,239.88,240.0,239.86,239.96,303212500.0
2007-08-06 01:10:00,240.0,240.27,239.96,240.16,848800000.0
2007-08-06 01:15:00,240.16,240.25,240.04,240.12,1505200000.0
2007-08-06 01:20:00,240.15,240.2,240.05,240.2,765100000.0
2007-08-06 01:25:00,240.2,240.24,240.09,240.15,618362500.0
2007-08-06 01:30:00,240.15,240.15,240.03,240.1,1028800000.0
2007-08-06 01:35:00,240.1,240.1,239.94,239.95,558900000.0
2007-08-06 01:40:00,239.955,239.97,239.78,239.85,1313700000.0
2007-08-06 01:45:00,239.85,239.98,239.8,239.97,1640700000.0
2007-08-06 01:50:00,239.98,240.04,239.94,239.98,1203100000.0
2007-08-06 01:55:00,239.985,240.02,239.93,239.97,1421100000.0
2007-08-06 02:00:00,239.97,240.16,239.97,240.14,1878100001.0
2007-08-06 02:05:00,240.14,240.25,240.12,240.23,1243100000.0
2007-08-06 02:10:00,240.23,240.24,240.07,240.1,1341100000.0
2007-08-06 02:15:00,240.1,240.13,240.055,240.11,1137700000.0
2007-08-06 02:20:00,240.11,240.16,240.07,240.145,1428400000.0
2007-08-06 02:25:00,240.145,240.235,240.12,240.23,1021500000.0
2007-08-06 02:30:00,240.235,240.36,240.22,240.34,1590400000.0
2007-08-06 02:35:00,240.34,240.34,240.22,240.3,847000000.0
2007-08-06 02:40:00,240.3,240.31,240.25,240.29,907700000.0
2007-08-06 02:45:00,240.28,240.35,240.255,240.35,1683999999.0
2007-08-06 02:50:00,240.35,240.41,240.3,240.345,1900797834.0
2007-08-06 02:55:00,240.345,240.36,239.99,240.0,2908000000.0
2007-08-06 03:00:00,240.0,240.03,239.81,239.89,2819000000.0
2007-08-06 03:05:00,239.89,240.05,239.84,239.84,1752100000.0
2007-08-06 03:10:00,239.84,239.86,239.69,239.8,2012400000.0
2007-08-06 03:15:00,239.8,239.87,239.76,239.76,1422999998.0
2007-08-06 03:20:00,239.76,239.84,239.72,239.84,981800001.0
2007-08-06 03:25:00,239.84,239.97,239.825,239.95,1184500000.0
2007-08-06 03:30:00,239.97,239.99,239.73,239.79,1720500000.0
2007-08-06 03:35:00,239.79,240.02,239.79,240.02,2125500000.0
2007-08-06 03:40:00,240.02,240.18,240.02,240.095,1713300000.0
2007-08-06 03:45:00,240.09,240.13,240.03,240.125,1067200000.0
2007-08-06 03:50:00,240.13,240.21,240.11,240.13,1280100000.0
2007-08-06 03:55:00,240.13,240.17,240.07,240.09,1043200000.0
2007-08-06 04:00:00,240.1,240.16,240.07,240.13,496600000.0
2007-08-06 04:05:00,240.125,240.14,240.05,240.14,895300000.0
2007-08-06 04:10:00,240.14,240.165,240.02,240.07,1228000000.0
2007-08-06 04:15:00,240.07,240.07,239.95,240.03,1275599997.0
2007-08-06 04:20:00,240.03,240.06,239.98,240.04,943500001.0
2007-08-06 04:25:00,240.04,240.09,240.015,240.03,1196600000.0
2007-08-06 04:30:00,240.03,240.04,239.94,239.975,901400000.0
2007-08-06 04:35:00,239.965,240.02,239.945,239.98,642800000.0
2007-08-06 04:40:00,239.98,240.03,239.97,240.02,535100000.0
2007-08-06 04:45:00,240.02,240.045,239.99,240.005,328800000.0
2007-08-06 04:50:00,240.0,240.1,240.0,240.09,434700000.0
2007-08-06 04:55:00,240.09,240.2,240.07,240.19,498400000.0
2007-08-06 05:00:00,240.18,240.19,240.15,240.18,536000000.0
2007-08-06 05:05:00,240.18,240.21,240.151,240.21,494200000.0
2007-08-06 05:10:00,240.17,240.25,240.11,240.13,998800000.0
2007-08-06 05:15:00,240.13,240.18,240.08,240.18,513400000.0
2007-08-06 05:20:00,240.16,240.27,240.13,240.27,569800000.0
2007-08-06 05:25:00,240.27,240.335,240.165,240.2,1168300000.0
2007-08-06 05:30:00,240.2,240.205,240.145,240.18,755700000.0
2007-08-06 05:35:00,240.18,240.23,240.165,240.22,588400000.0
2007-08-06 05:40:00,240.22,240.35,240.22,240.26,1000100000.0
2007-08-06 05:45:00,240.26,240.26,240.21,240.22,487600000.0
2007-08-06 05:50:00,240.22,240.23,240.12,240.14,932899999.0
2007-08-06 05:55:00,240.14,240.21,240.12,240.16,734500000.0
2007-08-06 06:00:00,240.16,240.18,240.05,240.055,1490800002.0
2007-08-06 06:05:00,240.055,240.16,240.04,240.13,509100000.0
2007-08-06 06:10:00,240.12,240.12,240.04,240.06,783200000.0
2007-08-06 06:15:00,240.06,240.09,239.99,240.03,805800000.0
2007-08-06 06:20:00,240.05,240.09,240.02,240.09,314500000.0
2007-08-06 06:25:00,240.09,240.11,239.94,239.98,1027600000.0
2007-08-06 06:30:00,239.99,240.375,239.99,240.13,1267826474.0
2007-08-06 06:35:00,240.145,240.215,240.13,240.2,557900000.0
2007-08-06 06:40:00,240.2,240.31,240.165,240.28,780087499.0
2007-08-06 06:45:00,240.26,240.31,240.235,240.28,325175000.0
2007-08-06 06:50:00,240.28,240.33,240.16,240.2,874025000.0
2007-08-06 06:55:00,240.2,240.24,240.13,240.24,910000000.0
2007-08-06 07:00:00,240.24,240.24,240.08,240.15,1441700000.0
2007-08-06 07:05:00,240.15,240.26,240.15,240.2,1163100000.0
2007-08-06 07:10:00,240.205,240.28,240.14,240.15,998400000.0
2007-08-06 07:15:00,240.14,240.14,240.03,240.13,1555100002.0
2007-08-06 07:20:00,240.125,240.18,240.1,240.17,797400000.0
2007-08-06 07:25:00,240.17,240.26,240.16,240.19,1016500000.0
2007-08-06 07:30:00,240.19,240.25,240.06,240.13,1817800006.0
2007-08-06 07:35:00,240.13,240.24,240.12,240.215,1544100001.0
2007-08-06 07:40:00,240.22,240.25,240.11,240.14,1507600000.0
2007-08-06 07:45:00,240.14,240.2,240.13,240.19,603900000.0
2007-08-06 07:50:00,240.19,240.23,240.17,240.21,1029700000.0
2007-08-06 07:55:00,240.18,240.235,240.12,240.16,982800000.0
2007-08-06 08:00:00,240.16,240.18,239.98,240.015,1995100000.0
2007-08-06 08:05:00,240.02,240.205,239.97,240.185,2859700000.0
2007-08-06 08:10:00,240.19,240.35,240.17,240.315,1922000000.0
2007-08-06 08:15:00,240.315,240.44,240.27,240.3,2442600000.0
2007-08-06 08:20:00,240.3,240.37,240.29,240.35,1348200000.0
2007-08-06 08:25:00,240.35,240.52,240.315,240.49,2108462502.0
2007-08-06 08:30:00,240.5,240.5,240.31,240.33,2344799997.0
2007-08-06 08:35:00,240.33,240.385,240.15,240.33,3659400000.0
2007-08-06 08:40:00,240.33,240.44,240.27,240.36,2544400000.0
2007-08-06 08:45:00,240.37,240.37,240.26,240.305,2168699998.0
2007-08-06 08:50:00,240.31,240.37,240.29,240.29,1189400000.0
2007-08-06 08:55:00,240.285,240.33,240.21,240.31,1423900000.0
2007-08-06 09:00:00,240.32,240.69,240.29,240.615,3556600000.0
2007-08-06 09:05:00,240.62,240.69,240.48,240.52,3060700003.0
2007-08-06 09:10:00,240.51,240.58,240.37,240.45,3380500005.0
2007-08-06 09:15:00,240.45,240.51,240.33,240.33,3576499997.0
2007-08-06 09:20:00,240.32,240.45,240.29,240.39,2975700001.0
2007-08-06 09:25:00,240.4,240.61,240.38,240.56,2597000000.0
2007-08-06 09:30:00,240.565,240.65,240.51,240.64,2055300000.0
2007-08-06 09:35:00,240.64,240.72,240.59,240.64,1740000000.0
2007-08-06 09:40:00,240.64,240.65,240.45,240.465,2066900000.0
2007-08-06 09:45:00,240.46,240.5,240.355,240.44,2537000003.0
2007-08-06 09:50:00,240.44,240.55,240.44,240.51,2253199997.0
2007-08-06 09:55:00,240.51,240.53,240.41,240.47,2939399999.0
2007-08-06 10:00:00,240.46,240.53,240.41,240.43,1497000000.0
2007-08-06 10:05:00,240.43,240.47,240.35,240.4,2153500004.0
2007-08-06 10:10:00,240.4,240.48,240.31,240.43,2403300000.0
2007-08-06 10:15:00,240.43,240.54,240.4,240.42,1762300000.0
2007-08-06 10:20:00,240.41,240.49,240.375,240.49,2189199999.0
2007-08-06 10:25:00,240.49,240.565,240.465,240.54,2480600005.0
2007-08-06 10:30:00,240.54,240.55,240.47,240.53,1449300000.0
2007-08-06 10:35:00,240.525,240.58,240.48,240.52,2088199997.0
2007-08-06 10:40:00,240.52,240.53,240.19,240.25,4260399991.0
2007-08-06 10:45:00,240.26,240.27,240.09,240.19,6096499982.0
2007-08-06 10:50:00,240.22,240.37,240.19,240.33,3497499987.0
2007-08-06 10:55:00,240.33,240.34,240.24,240.27,2495799998.0
2007-08-06 11:00:00,240.27,240.28,240.13,240.17,3717799989.0
2007-08-06 11:05:00,240.17,240.32,239.94,239.94,2273599992.0
2007-08-06 11:10:00,239.945,240.09,239.945,240.04,3011099997.0
2007-08-06 11:15:00,240.04,240.11,239.97,240.07,4088599995.0
2007-08-06 11:20:00,240.07,240.07,239.85,239.88,3042700010.0
2007-08-06 11:25:00,239.88,239.93,239.81,239.88,2602499995.0
2007-08-06 11:30:00,239.88,239.96,239.855,239.91,3266599991.0
2007-08-06 11:35:00,239.91,240.03,239.9,239.93,2660499992.0
2007-08-06 11:40:00,239.91,240.01,239.87,239.89,3532499994.0
2007-08-06 11:45:00,239.88,240.0,239.64,239.73,2940699997.0
2007-08-06 11:50:00,239.73,239.79,239.56,239.61,3482000005.0
2007-08-06 11:55:00,239.6,239.62,239.24,239.35,5031399995.0
2007-08-06 12:00:00,239.36,239.5,239.27,239.37,4865899994.0
2007-08-06 12:05:00,239.37,239.58,239.37,239.48,5071200000.0
2007-08-06 12:10:00,239.48,239.57,239.45,239.57,3341500004.0
2007-08-06 12:15:00,239.57,239.61,239.37,239.46,3790699997.0
2007-08-06 12:20:00,239.47,239.47,239.22,239.34,4712649988.0
2007-08-06 12:25:00,239.34,239.43,239.3,239.4,4446199990.0
2007-08-06 12:30:00,239.4,239.5,239.34,239.43,2266300000.0
2007-08-06 12:35:00,239.43,239.47,239.32,239.36,2729599993.0
2007-08-06 12:40:00,239.36,239.4,239.32,239.34,1966199995.0
2007-08-06 12:45:00,239.34,239.42,239.3,239.32,1761399999.0
2007-08-06 12:50:00,239.32,239.44,239.31,239.33,3629900001.0
2007-08-06 12:55:00,239.31,239.36,239.255,239.3,4934599996.0
2007-08-06 13:00:00,239.32,239.47,239.25,239.33,5603900005.0
2007-08-06 13:05:00,239.33,239.45,239.28,239.29,4877800007.0
2007-08-06 13:10:00,239.29,239.36,239.265,239.31,5551799992.0
2007-08-06 13:15:00,239.32,239.42,239.295,239.36,3667500000.0
2007-08-06 13:20:00,239.36,239.53,239.32,239.52,3107200003.0
2007-08-06 13:25:00,239.52,239.65,239.51,239.58,5177500003.0
2007-08-06 13:30:00,239.58,239.99,239.58,239.89,6597387464.0
2007-08-06 13:35:00,239.91,239.91,239.7,239.73,4302900000.0
2007-08-06 13:40:00,239.73,239.73,239.52,239.53,4719200000.0
2007-08-06 13:45:00,239.53,239.53,239.31,239.33,5056800009.0
2007-08-06 13:50:00,239.33,239.37,239.18,239.35,4376099993.0
2007-08-06 13:55:00,239.36,239.47,239.34,239.45,3594100005.0
2007-08-06 14:00:00,239.46,239.57,239.31,239.33,2904799991.0
2007-08-06 14:05:00,239.33,239.44,239.29,239.43,2964899996.0
2007-08-06 14:10:00,239.42,239.51,239.37,239.43,2878599989.0
2007-08-06 14:15:00,239.44,239.54,239.415,239.445,3504899991.0
2007-08-06 14:20:00,239.45,239.46,239.28,239.37,4590500002.0
2007-08-06 14:25:00,239.38,239.53,239.38,239.46,2482099998.0
2007-08-06 14:30:00,239.46,239.61,239.45,239.6,2473499997.0
2007-08-06 14:35:00,239.61,239.65,239.51,239.53,2352299998.0
2007-08-06 14:40:00,239.54,239.55,239.41,239.41,2285700005.0
2007-08-06 14:45:00,239.41,239.45,239.4,239.44,2719199994.0
2007-08-06 14:50:00,239.43,239.45,239.36,239.36,2737499991.0
2007-08-06 14:55:00,239.36,239.43,239.34,239.35,4643400007.0
2007-08-06 15:00:00,239.35,239.4,239.32,239.325,4327100007.0
2007-08-06 15:05:00,239.33,239.33,239.18,239.26,6728300003.0
2007-08-06 15:10:00,239.27,239.27,239.16,239.19,6159100001.0
2007-08-06 15:15:00,239.19,239.32,239.19,239.25,4534299995.0
2007-08-06 15:20:00,239.25,239.36,239.2,239.225,4831799983.0
2007-08-06 15:25:00,239.225,239.23,239.08,239.16,3934999994.0
2007-08-06 15:30:00,239.165,239.54,239.16,239.46,5714699998.0
2007-08-06 15:35:00,239.46,239.5,239.25,239.28,5971599996.0
2007-08-06 15:40:00,239.28,239.39,239.225,239.28,5474799995.0
2007-08-06 15:45:00,239.27,239.405,239.22,239.28,5378699997.0
2007-08-06 15:50:00,239.28,239.28,238.92,239.1,7020000000.0
2007-08-06 15:55:00,239.09,239.39,239.09,239.38,4925199997.0
2007-08-06 16:00:00,239.38,239.44,239.17,239.19,4462899998.0
2007-08-06 16:05:00,239.19,239.395,239.18,239.35,5854700000.0
2007-08-06 16:10:00,239.34,239.43,239.22,239.26,5318999999.0
2007-08-06 16:15:00,239.26,239.41,239.26,239.32,5030499998.0
2007-08-06 16:20:00,239.31,239.38,239.27,239.3,6077800006.0
2007-08-06 16:25:00,239.3,239.33,239.14,239.2,3453899996.0
2007-08-06 16:30:00,239.2,239.25,239.02,239.09,6161700000.0
2007-08-06 16:35:00,239.1,239.215,239.045,239.18,4798800000.0
2007-08-06 16:40:00,239.18,239.215,239.03,239.19,5196299996.0
2007-08-06 16:45:00,239.2,239.29,239.13,239.17,3411299994.0
2007-08-06 16:50:00,239.17,239.23,238.95,239.06,5730499983.0
2007-08-06 16:55:00,239.06,239.36,239.025,239.29,5671899998.0
2007-08-06 17:00:00,239.29,239.34,239.08,239.1,4925899998.0
2007-08-06 17:05:00,239.1,239.18,239.07,239.1,4318899993.0
2007-08-06 17:10:00,239.1,239.25,239.095,239.21,4316600001.0
2007-08-06 17:15:00,239.21,239.49,239.21,239.415,3152700003.0
2007-08-06 17:20:00,239.415,239.45,239.29,239.37,5005300000.0
2007-08-06 17:25:00,239.37,239.39,239.31,239.34,3725600002.0
2007-08-06 17:30:00,239.35,239.44,239.31,239.36,2959299989.0
2007-08-06 17:35:00,239.35,239.44,239.32,239.38,1561900001.0
2007-08-06 17:40:00,239.38,239.42,239.38,239.41,1845000000.0
2007-08-06 17:45:00,239.41,239.72,239.41,239.56,4984599996.0
2007-08-06 17:50:00,239.56,239.7,239.56,239.65,3349200004.0
2007-08-06 17:55:00,239.65,239.68,239.51,239.52,3381499998.0
2007-08-06 18:00:00,239.52,239.56,239.37,239.54,3325699993.0
2007-08-06 18:05:00,239.54,239.62,239.38,239.54,5002500006.0
2007-08-06 18:10:00,239.56,239.63,239.52,239.55,2501800000.0
2007-08-06 18:15:00,239.55,239.84,239.48,239.73,5522700000.0
2007-08-06 18:20:00,239.71,239.75,239.56,239.62,1767300001.0
2007-08-06 18:25:00,239.62,239.78,239.6,239.76,3278400007.0
2007-08-06 18:30:00,239.76,239.97,239.76,239.95,3670400003.0
2007-08-06 18:35:00,239.95,240.01,239.92,240.0,2615699999.0
2007-08-06 18:40:00,240.0,240.19,239.99,240.12,3874599995.0
2007-08-06 18:45:00,240.12,240.26,240.09,240.23,4305300001.0
2007-08-06 18:50:00,240.22,240.25,240.15,240.18,1874800000.0
2007-08-06 18:55:00,240.17,240.17,240.04,240.13,2399799997.0
2007-08-06 19:00:00,240.13,240.17,240.05,240.14,1898820319.0
2007-08-06 19:05:00,240.14,240.15,240.01,240.02,2141599997.0
2007-08-06 19:10:00,240.01,240.02,239.94,239.97,2435600001.0
2007-08-06 19:15:00,239.97,240.08,239.96,240.06,2017799994.0
2007-08-06 19:20:00,240.06,240.13,239.98,240.08,1033699999.0
2007-08-06 19:25:00,240.07,240.185,240.045,240.08,2226300000.0
2007-08-06 19:30:00,240.08,240.1,240.0,240.06,1489899993.0
2007-08-06 19:35:00,240.07,240.13,240.01,240.08,838699998.0
2007-08-06 19:40:00,240.08,240.1,239.93,239.93,954699997.0
2007-08-06 19:45:00,239.93,239.95,239.83,239.88,1073700000.0
2007-08-06 19:50:00,239.89,239.92,239.8,239.91,2333599998.0
2007-08-06 19:55:00,239.9,239.9,239.73,239.77,1958800000.0
2007-08-06 20:00:00,239.78,239.84,239.77,239.8,1309499999.0
2007-08-06 20:05:00,239.8,239.96,239.775,239.91,2633300004.0
2007-08-06 20:10:00,239.92,239.95,239.86,239.91,2919100009.0
2007-08-06 20:15:00,239.91,240.06,239.91,239.98,2904700003.0
2007-08-06 20:20:00,239.98,240.11,239.98,240.05,1931200003.0
2007-08-06 20:25:00,240.05,240.07,239.98,240.03,1259100000.0
2007-08-06 20:30:00,240.02,240.09,239.995,239.995,1259000001.0
2007-08-06 20:35:00,240.0,240.2,240.0,240.19,2855400005.0
2007-08-06 20:40:00,240.2,240.54,240.17,240.54,5168100000.0
2007-08-06 20:45:00,240.535,240.54,240.38,240.46,4809600007.0
2007-08-06 20:50:00,240.46,240.57,240.42,240.49,8505400000.0
2007-08-06 20:55:00,240.49,240.5,240.355,240.38,4075199996.0
2007-08-06 21:00:00,240.38,240.65,240.38,240.58,5312899997.0
2007-08-06 21:05:00,240.58,240.94,240.5,240.94,2608199999.0
2007-08-06 21:10:00,240.94,241.41,240.84,241.35,4040899999.0
2007-08-06 21:15:00,241.35,241.54,241.32,241.33,5114000002.0
2007-08-06 21:20:00,241.32,241.45,241.18,241.33,4760999999.0
2007-08-06 21:25:00,241.33,241.66,241.3,241.59,3906599997.0
2007-08-06 21:30:00,241.59,241.82,241.46,241.47,3785899997.0
2007-08-06 21:35:00,241.47,241.59,241.37,241.46,3176300014.0
2007-08-06 21:40:00,241.45,241.7,241.44,241.67,3307399999.0
2007-08-06 21:45:00,241.66,241.8,241.61,241.68,2486300003.0
2007-08-06 21:50:00,241.68,241.74,241.63,241.68,1302299999.0
2007-08-06 21:55:00,241.68,241.72,241.62,241.72,2141800003.0
2007-08-06 22:00:00,241.72,241.73,241.53,241.6,2868999999.0
2007-08-06 22:05:00,241.6,241.64,241.45,241.45,2574599990.0
2007-08-06 22:10:00,241.46,241.49,241.4,241.47,1942000001.0
2007-08-06 22:15:00,241.47,241.51,241.41,241.43,784700000.0
2007-08-06 22:20:00,241.44,241.48,241.41,241.44,566400000.0
2007-08-06 22:25:00,241.44,241.54,241.42,241.52,687499999.0
2007-08-06 22:30:00,241.51,241.52,241.43,241.43,831400000.0
2007-08-06 22:35:00,241.44,241.58,241.42,241.54,1628600000.0
2007-08-06 22:40:00,241.54,241.57,241.51,241.525,675099999.0
2007-08-06 22:45:00,241.525,241.56,241.47,241.51,1509299994.0
2007-08-06 22:50:00,241.5,241.53,241.45,241.495,951499994.0
2007-08-06 22:55:00,241.495,241.51,241.46,241.46,709600002.0
2007-08-06 23:00:00,241.46,241.6,241.33,241.58,496600000.0
2007-08-06 23:05:00,241.59,241.63,241.5,241.55,1020200002.0
2007-08-06 23:10:00,241.55,241.55,241.51,241.515,146700000.0
2007-08-06 23:15:00,241.515,241.515,241.43,241.51,733699995.0
2007-08-06 23:20:00,241.51,241.51,241.42,241.425,584700000.0
2007-08-06 23:25:00,241.42,241.47,241.33,241.36,412400000.0
2007-08-06 23:30:00,241.36,241.36,241.33,241.34,367800000.0
2007-08-06 23:35:00,241.33,241.34,241.31,241.32,203600000.0
2007-08-06 23:40:00,241.32,241.35,241.24,241.3,211200000.0
2007-08-06 23:45:00,241.3,241.32,241.24,241.31,358400000.0
2007-08-06 23:50:00,241.33,241.42,241.31,241.39,716800000.0
2007-08-06 23:55:00,241.39,241.48,241.36,241.43,392699999.0
2007-08-07 00:00:00,241.43,241.43,241.34,241.385,809700000.0
2007-08-07 00:05:00,241.385,241.4,241.37,241.39,501200000.0
2007-08-07 00:10:00,241.4,241.42,241.36,241.36,258500000.0
2007-08-07 00:15:00,241.36,241.38,241.345,241.35,232200000.0
2007-08-07 00:20:00,241.35,241.35,241.285,241.295,460700000.0
2007-08-07 00:25:00,241.3,241.33,241.26,241.3,798700000.0
2007-08-07 00:30:00,241.3,241.32,241.29,241.32,377800000.0
2007-08-07 00:35:00,241.32,241.43,241.3,241.43,865600000.0
2007-08-07 00:40:00,241.43,241.44,241.39,241.435,471400000.0
2007-08-07 00:45:00,241.43,241.49,241.41,241.43,1126100000.0
2007-08-07 00:50:00,241.43,241.43,241.3,241.31,1251800002.0
2007-08-07 00:55:00,241.31,241.39,241.295,241.35,1102700006.0
2007-08-07 01:00:00,241.35,241.36,241.27,241.335,1030700000.0
2007-08-07 01:05:00,241.335,241.335,241.24,241.25,872100000.0
2007-08-07 01:10:00,241.25,241.32,241.21,241.28,1366100003.0
2007-08-07 01:15:00,241.28,241.31,241.25,241.25,2362500003.0
2007-08-07 01:20:00,241.26,241.37,241.26,241.315,1275499999.0
2007-08-07 01:25:00,241.32,241.34,241.255,241.255,949799998.0
2007-08-07 01:30:00,241.26,241.37,241.25,241.36,952200004.0
2007-08-07 01:35:00,241.36,241.51,241.36,241.44,1597299997.0
2007-08-07 01:40:00,241.43,241.43,241.2,241.29,2755600002.0
2007-08-07 01:45:00,241.29,241.29,241.18,241.24,1715900001.0
2007-08-07 01:50:00,241.25,241.29,241.2,241.23,1448299995.0
2007-08-07 01:55:00,241.22,241.31,241.18,241.24,1080699998.0
2007-08-07 02:00:00,241.25,241.25,240.97,240.97,3218399998.0
2007-08-07 02:05:00,240.99,241.04,240.95,241.0,1861500000.0
2007-08-07 02:10:00,241.0,241.01,240.915,240.97,2087400004.0
2007-08-07 02:15:00,240.97,241.13,240.94,241.11,2125600005.0
2007-08-07 02:20:00,241.11,241.11,240.98,241.02,2610200004.0
2007-08-07 02:25:00,241.04,241.14,241.02,241.14,633400000.0
2007-08-07 02:30:00,241.15,241.17,241.11,241.15,981799999.0
2007-08-07 02:35:00,241.15,241.21,241.15,241.16,1419599999.0
2007-08-07 02:40:00,241.15,241.22,241.12,241.21,1233199999.0
2007-08-07 02:45:00,241.2,241.29,241.2,241.23,1213800003.0
2007-08-07 02:50:00,241.23,241.24,241.16,241.2,854200000.0
2007-08-07 02:55:00,241.2,241.21,241.13,241.18,1545100001.0
2007-08-07 03:00:00,241.18,241.22,241.06,241.11,2613700000.0
2007-08-07 03:05:00,241.11,241.18,241.11,241.18,1176999995.0
2007-08-07 03:10:00,241.16,241.19,241.14,241.17,580599997.0
2007-08-07 03:15:00,241.16,241.19,241.1,241.12,2524299997.0
2007-08-07 03:20:00,241.11,241.11,240.91,240.95,2400499995.0
2007-08-07 03:25:00,240.95,241.0,240.86,240.89,1597500003.0
2007-08-07 03:30:00,240.9,240.9,240.81,240.88,2618399990.0
2007-08-07 03:35:00,240.88,240.93,240.83,240.86,3410099990.0
2007-08-07 03:40:00,240.845,240.88,240.79,240.82,1977599997.0
2007-08-07 03:45:00,240.81,240.87,240.725,240.865,4032900010.0
2007-08-07 03:50:00,240.87,240.96,240.82,240.95,5534499987.0
2007-08-07 03:55:00,240.95,240.99,240.91,240.96,1323999998.0
2007-08-07 04:00:00,240.98,241.04,240.94,240.97,2235199990.0
2007-08-07 04:05:00,240.97,240.99,240.92,240.98,1099799998.0
2007-08-07 04:10:00,240.98,241.02,240.95,241.0,1504599992.0
2007-08-07 04:15:00,241.0,241.0,240.96,240.99,984999999.0
2007-08-07 04:20:00,240.99,241.01,240.93,241.0,601500000.0
2007-08-07 04:25:00,241.0,241.16,240.99,241.14,4014499994.0
2007-08-07 04:30:00,241.13,241.33,241.13,241.28,5688199994.0
2007-08-07 04:35:00,241.29,241.34,241.22,241.33,1042900000.0
2007-08-07 04:40:00,241.33,241.34,241.25,241.28,552700001.0
2007-08-07 04:45:00,241.28,241.31,241.19,241.22,703899999.0
2007-08-07 04:50:00,241.22,241.26,241.16,241.24,951900000.0
2007-08-07 04:55:00,241.24,241.3,241.21,241.23,899299999.0
2007-08-07 05:00:00,241.23,241.28,241.2,241.22,1569499996.0
2007-08-07 05:05:00,241.23,241.28,241.21,241.24,1454999997.0
2007-08-07 05:10:00,241.24,241.26,241.215,241.23,231600000.0
2007-08-07 05:15:00,241.23,241.3,241.23,241.28,1063299999.0
2007-08-07 05:20:00,241.28,241.32,241.18,241.21,1344300001.0
2007-08-07 05:25:00,241.21,241.21,241.17,241.18,589899998.0
2007-08-07 05:30:00,241.18,241.22,241.18,241.22,622299999.0
2007-08-07 05:35:00,241.23,241.25,241.18,241.22,848300000.0
2007-08-07 05:40:00,241.21,241.23,241.21,241.22,382099999.0
2007-08-07 05:45:00,241.22,241.22,241.14,241.16,1256799997.0
2007-08-07 05:50:00,241.16,241.16,241.06,241.1,1223300000.0
2007-08-07 05:55:00,241.09,241.1,241.03,241.08,1475399998.0
2007-08-07 06:00:00,241.08,241.08,241.05,241.07,836600000.0
2007-08-07 06:05:00,241.07,241.08,241.01,241.02,890100000.0
2007-08-07 06:10:00,241.01,241.04,240.95,240.96,1617200001.0
2007-08-07 06:15:00,240.97,241.3,240.97,241.21,3125199985.0
2007-08-07 06:20:00,241.21,241.27,241.18,241.22,2343600001.0
2007-08-07 06:25:00,241.22,241.23,241.15,241.21,1887699991.0
2007-08-07 06:30:00,241.19,241.23,241.175,241.2,1622999994.0
2007-08-07 06:35:00,241.2,241.31,241.15,241.25,2294399995.0
2007-08-07 06:40:00,241.25,241.26,241.16,241.16,2900299994.0
2007-08-07 06:45:00,241.16,241.22,241.15,241.21,2310599993.0
2007-08-07 06:50:00,241.22,241.22,241.165,241.165,1284400003.0
2007-08-07 06:55:00,241.17,241.21,241.14,241.21,1086300000.0
2007-08-07 07:00:00,241.21,241.29,241.2,241.28,1629800000.0
2007-08-07 07:05:00,241.27,241.31,241.22,241.24,2802299985.0
2007-08-07 07:10:00,241.24,241.3,241.24,241.28,1551999999.0
2007-08-07 07:15:00,241.29,241.33,241.23,241.26,2354300000.0
2007-08-07 07:20:00,241.25,241.31,241.24,241.27,1004100002.0
2007-08-07 07:25:00,241.26,241.26,241.19,241.22,1442699990.0
2007-08-07 07:30:00,241.23,241.25,241.19,241.2,1307599996.0
2007-08-07 07:35:00,241.2,241.21,241.165,241.2,1311699993.0
2007-08-07 07:40:00,241.2,241.205,241.095,241.115,2038700002.0
2007-08-07 07:45:00,241.115,241.15,241.04,241.07,3495399996.0
2007-08-07 07:50:00,241.07,241.13,241.01,241.04,2070699995.0
2007-08-07 07:55:00,241.04,241.11,241.03,241.09,2693799999.0
2007-08-07 08:00:00,241.08,241.31,241.05,241.25,3717200001.0
2007-08-07 08:05:00,241.255,241.28,241.15,241.15,2392100000.0
2007-08-07 08:10:00,241.15,241.2,241.13,241.15,2183999995.0
2007-08-07 08:15:00,241.15,241.17,241.03,241.05,3330399992.0
2007-08-07 08:20:00,241.05,241.13,240.985,241.08,4654500006.0
2007-08-07 08:25:00,241.07,241.15,241.06,241.12,3259099996.0
2007-08-07 08:30:00,241.12,241.18,241.08,241.1,2518299995.0
2007-08-07 08:35:00,241.1,241.25,241.09,241.2,2200599992.0
2007-08-07 08:40:00,241.2,241.255,241.08,241.22,3314800000.0
2007-08-07 08:45:00,241.22,241.22,241.06,241.09,5548800004.0
2007-08-07 08:50:00,241.09,241.1,240.99,241.07,2200099995.0
2007-08-07 08:55:00,241.07,241.31,241.06,241.16,5120699984.0
2007-08-07 09:00:00,241.17,241.24,241.12,241.24,4437300004.0
2007-08-07 09:05:00,241.24,241.26,241.0,241.01,6376300006.0
2007-08-07 09:10:00,240.99,241.06,240.88,241.0,4557999998.0
2007-08-07 09:15:00,241.0,241.02,240.87,240.89,2989599999.0
2007-08-07 09:20:00,240.89,240.89,240.75,240.8,7080200011.0
2007-08-07 09:25:00,240.8,240.84,240.68,240.7,5346500001.0
2007-08-07 09:30:00,240.7,240.74,240.6,240.62,6761599990.0
2007-08-07 09:35:00,240.6,240.69,240.575,240.68,5314399998.0
2007-08-07 09:40:00,240.68,240.69,240.58,240.615,2491600001.0
2007-08-07 09:45:00,240.62,240.62,240.48,240.51,4957899990.0
2007-08-07 09:50:00,240.51,240.6,240.48,240.56,4202699989.0
2007-08-07 09:55:00,240.57,240.63,240.53,240.62,5638000007.0
2007-08-07 10:00:00,240.62,240.73,240.6,240.7,3817099998.0
2007-08-07 10:05:00,240.7,240.7,240.44,240.5,3808200008.0
2007-08-07 10:10:00,240.49,240.52,240.46,240.49,5914700020.0
2007-08-07 10:15:00,240.5,240.54,240.47,240.49,4070799998.0
2007-08-07 10:20:00,240.5,240.67,240.49,240.64,5904400025.0
2007-08-07 10:25:00,240.65,240.75,240.63,240.69,2721999992.0
2007-08-07 10:30:00,240.69,240.69,240.57,240.63,2883700000.0
2007-08-07 10:35:00,240.635,240.765,240.62,240.7,3237100000.0
2007-08-07 10:40:00,240.7,240.72,240.49,240.5,2640899989.0
2007-08-07 10:45:00,240.49,240.58,240.45,240.48,4988900005.0
2007-08-07 10:50:00,240.49,240.52,240.42,240.46,5610099989.0
2007-08-07 10:55:00,240.45,240.6,240.45,240.6,4997799997.0
2007-08-07 11:00:00,240.59,240.68,240.58,240.63,1974400005.0
2007-08-07 11:05:00,240.63,240.64,240.53,240.63,3023000002.0
2007-08-07 11:10:00,240.63,240.66,240.57,240.59,1892600001.0
2007-08-07 11:15:00,240.6,240.69,240.6,240.63,2539499996.0
2007-08-07 11:20:00,240.625,240.66,240.61,240.61,1089100000.0
2007-08-07 11:25:00,240.62,240.62,240.57,240.61,1395699996.0
2007-08-07 11:30:00,240.61,240.645,240.55,240.595,3309299989.0
2007-08-07 11:35:00,240.6,240.72,240.57,240.71,4170100014.0
2007-08-07 11:40:00,240.71,240.85,240.71,240.83,3858399997.0
2007-08-07 11:45:00,240.83,240.99,240.8,240.95,3339100000.0
2007-08-07 11:50:00,240.96,240.97,240.87,240.88,1247399999.0
2007-08-07 11:55:00,240.87,240.9,240.83,240.83,1747400000.0
2007-08-07 12:00:00,240.82,240.86,240.81,240.82,1638599997.0
2007-08-07 12:05:00,240.82,240.82,240.69,240.7,2372899999.0
2007-08-07 12:10:00,240.7,240.73,240.67,240.72,2437099994.0
2007-08-07 12:15:00,240.72,240.74,240.68,240.7,1945800000.0
2007-08-07 12:20:00,240.7,240.72,240.65,240.71,1410900003.0
2007-08-07 12:25:00,240.7,240.72,240.67,240.7,935700000.0
2007-08-07 12:30:00,240.7,240.79,240.68,240.74,3054200001.0
2007-08-07 12:35:00,240.735,240.74,240.69,240.71,1814699991.0
2007-08-07 12:40:00,240.71,240.74,240.66,240.73,1250300000.0
2007-08-07 12:45:00,240.73,240.73,240.68,240.7,1103799995.0
2007-08-07 12:50:00,240.7,240.7,240.51,240.51,1672600000.0
2007-08-07 12:55:00,240.51,240.54,240.43,240.47,3700000001.0
2007-08-07 13:00:00,240.47,240.5,240.385,240.5,2197499992.0
2007-08-07 13:05:00,240.5,240.57,240.49,240.57,2271500001.0
2007-08-07 13:10:00,240.555,240.6,240.53,240.58,2965200005.0
2007-08-07 13:15:00,240.58,240.58,240.52,240.535,1162599993.0
2007-08-07 13:20:00,240.53,240.55,240.495,240.55,2434599998.0
2007-08-07 13:25:00,240.55,240.565,240.52,240.54,2725500000.0
2007-08-07 13:30:00,240.54,240.56,240.49,240.515,4035600007.0
2007-08-07 13:35:00,240.52,240.56,240.51,240.535,4505600001.0
2007-08-07 13:40:00,240.535,240.6,240.53,240.57,2075899996.0
2007-08-07 13:45:00,240.58,240.58,240.52,240.56,1094099996.0
2007-08-07 13:50:00,240.58,240.68,240.55,240.68,1318400001.0
2007-08-07 13:55:00,240.68,240.69,240.57,240.59,1651900002.0
2007-08-07 14:00:00,240.59,240.62,240.49,240.54,3272700012.0
2007-08-07 14:05:00,240.54,240.55,240.44,240.5,3176850321.0
2007-08-07 14:10:00,240.5,240.53,240.47,240.49,2820399993.0
2007-08-07 14:15:00,240.49,240.54,240.44,240.54,837900001.0
2007-08-07 14:20:00,240.54,240.56,240.46,240.49,2084000010.0
2007-08-07 14:25:00,240.49,240.51,240.41,240.46,1327400002.0
2007-08-07 14:30:00,240.46,240.49,240.275,240.35,4779699997.0
2007-08-07 14:35:00,240.36,240.38,240.29,240.31,2324500003.0
2007-08-07 14:40:00,240.305,240.35,240.03,240.03,6465800002.0
2007-08-07 14:45:00,240.04,240.07,239.71,239.72,7345199996.0
2007-08-07 14:50:00,239.8,239.88,239.69,239.87,4961499995.0
2007-08-07 14:55:00,239.86,239.95,239.83,239.86,6181699987.0
2007-08-07 15:00:00,239.87,239.94,239.85,239.92,4629700001.0
2007-08-07 15:05:00,239.92,239.97,239.82,239.83,5442400001.0
2007-08-07 15:10:00,239.83,239.85,239.71,239.78,5045800001.0
2007-08-07 15:15:00,239.78,239.83,239.685,239.76,2384750000.0
2007-08-07 15:20:00,239.76,239.78,239.68,239.69,5688599996.0
2007-08-07 15:25:00,239.69,239.77,239.57,239.71,8344700012.0
2007-08-07 15:30:00,239.72,239.72,239.46,239.6,4358500000.0
2007-08-07 15:35:00,239.6,239.73,239.52,239.69,3958100001.0
2007-08-07 15:40:00,239.68,239.75,239.65,239.68,4690899995.0
2007-08-07 15:45:00,239.67,239.76,239.63,239.65,2760199998.0
2007-08-07 15:50:00,239.64,239.72,239.61,239.675,2446299999.0
2007-08-07 15:55:00,239.675,239.77,239.61,239.61,3441500002.0
2007-08-07 16:00:00,239.61,239.65,239.46,239.525,6071799999.0
2007-08-07 16:05:00,239.53,239.55,239.44,239.51,4950399996.0
2007-08-07 16:10:00,239.5,239.52,239.25,239.295,1753000007.0
2007-08-07 16:15:00,239.295,239.45,239.29,239.42,2024400000.0
2007-08-07 16:20:00,239.41,239.5,239.36,239.42,4408599991.0
2007-08-07 16:25:00,239.44,239.5,239.38,239.4,3154899990.0
2007-08-07 16:30:00,239.42,239.42,239.32,239.39,2943100003.0
2007-08-07 16:35:00,239.39,239.6,239.39,239.535,3323800002.0
2007-08-07 16:40:00,239.54,239.56,239.41,239.41,2212399997.0
2007-08-07 16:45:00,239.42,239.42,239.35,239.38,1677700001.0
2007-08-07 16:50:00,239.37,239.38,239.3,239.335,3200699993.0
2007-08-07 16:55:00,239.33,239.36,239.19,239.28,5448099996.0
2007-08-07 17:00:00,239.28,239.42,239.2,239.32,4518199998.0
2007-08-07 17:05:00,239.32,239.37,239.18,239.22,4787999991.0
2007-08-07 17:10:00,239.215,239.36,239.17,239.27,3279600005.0
2007-08-07 17:15:00,239.27,239.33,239.21,239.25,3186399998.0
2007-08-07 17:20:00,239.27,239.36,239.23,239.29,2786900005.0
2007-08-07 17:25:00,239.29,239.34,239.17,239.19,2194999999.0
2007-08-07 17:30:00,239.19,239.24,239.165,239.21,1593300000.0
2007-08-07 17:35:00,239.21,239.22,239.14,239.18,1496900001.0
2007-08-07 17:40:00,239.18,239.245,239.15,239.2,4417200009.0
2007-08-07 17:45:00,239.18,239.38,239.13,239.31,5444399986.0
2007-08-07 17:50:00,239.31,239.35,239.2,239.28,4876200010.0
2007-08-07 17:55:00,239.28,239.46,239.28,239.32,5272700003.0
2007-08-07 18:00:00,239.31,239.51,239.31,239.51,3001199988.0
2007-08-07 18:05:00,239.52,239.69,239.49,239.66,3597799997.0
2007-08-07 18:10:00,239.67,239.76,239.64,239.73,3131500006.0
2007-08-07 18:15:00,239.73,239.78,239.69,239.72,4562599982.0
2007-08-07 18:20:00,239.735,239.745,239.57,239.61,3069900001.0
2007-08-07 18:25:00,239.6,239.68,239.57,239.63,4963200000.0
2007-08-07 18:30:00,239.63,239.73,239.54,239.72,3951500022.0
2007-08-07 18:35:00,239.72,239.78,239.66,239.69,3827700000.0
2007-08-07 18:40:00,239.69,239.72,239.61,239.61,2344199990.0
2007-08-07 18:45:00,239.61,239.695,239.6,239.67,2288099995.0
2007-08-07 18:50:00,239.67,239.71,239.64,239.675,2123900002.0
2007-08-07 18:55:00,239.675,239.73,239.65,239.69,1225699994.0
2007-08-07 19:00:00,239.69,239.73,239.64,239.71,1092900000.0
2007-08-07 19:05:00,239.71,239.72,239.62,239.68,1947300007.0
2007-08-07 19:10:00,239.67,239.71,239.56,239.63,1906600001.0
2007-08-07 19:15:00,239.62,239.72,239.56,239.71,1567600000.0
2007-08-07 19:20:00,239.72,239.81,239.71,239.75,1639200004.0
2007-08-07 19:25:00,239.76,239.86,239.74,239.83,1469900000.0
2007-08-07 19:30:00,239.835,239.84,239.73,239.75,2235700005.0
2007-08-07 19:35:00,239.75,239.75,239.68,239.72,768400000.0
2007-08-07 19:40:00,239.73,239.78,239.72,239.73,1104599998.0
2007-08-07 19:45:00,239.73,239.76,239.675,239.75,590900001.0
2007-08-07 19:50:00,239.76,239.76,239.61,239.66,1276599998.0
2007-08-07 19:55:00,239.66,239.72,239.625,239.66,1355100006.0
2007-08-07 20:00:00,239.65,239.7,239.57,239.6,1493599990.0
2007-08-07 20:05:00,239.6,239.7,239.55,239.7,2524199986.0
2007-08-07 20:10:00,239.69,239.8,239.22,239.22,3141299999.0
2007-08-07 20:15:00,239.22,239.83,239.04,239.04,4655599999.0
2007-08-07 20:20:00,239.05,239.57,238.99,239.29,5525800001.0
2007-08-07 20:25:00,239.28,239.42,238.74,238.77,5873800007.0
2007-08-07 20:30:00,238.77,239.15,238.58,239.01,7075899996.0
2007-08-07 20:35:00,239.01,239.28,238.83,239.21,5643100007.0
2007-08-07 20:40:00,239.21,239.51,239.08,239.28,5019100000.0
2007-08-07 20:45:00,239.28,239.48,239.08,239.34,4409100007.0
2007-08-07 20:50:00,239.37,239.54,239.33,239.44,4327700004.0
2007-08-07 20:55:00,239.45,240.21,239.43,240.2,5530499998.0
2007-08-07 21:00:00,240.23,240.64,240.17,240.22,7960500008.0
2007-08-07 21:05:00,240.23,240.27,240.05,240.06,5267400012.0
2007-08-07 21:10:00,240.05,240.29,239.98,240.14,4753799999.0
2007-08-07 21:15:00,240.14,240.26,240.02,240.06,4756599999.0
2007-08-07 21:20:00,240.06,240.23,240.05,240.15,3375799997.0
2007-08-07 21:25:00,240.15,240.24,239.97,240.16,2067500001.0
2007-08-07 21:30:00,240.16,240.53,240.13,240.36,3472000002.0
2007-08-07 21:35:00,240.37,240.6,240.37,240.53,6572400016.0
2007-08-07 21:40:00,240.53,240.53,240.31,240.4,3285500009.0
2007-08-07 21:45:00,240.4,240.48,240.09,240.09,4381400008.0
2007-08-07 21:50:00,240.08,240.2,239.99,240.09,2759900002.0
2007-08-07 21:55:00,240.08,240.19,240.05,240.12,3211900001.0
2007-08-07 22:00:00,240.13,240.185,240.05,240.11,2333800000.0
2007-08-07 22:05:00,240.11,240.185,240.06,240.15,2016100002.0
2007-08-07 22:10:00,240.14,240.21,240.11,240.21,919400001.0
2007-08-07 22:15:00,240.21,240.265,240.19,240.19,875299999.0
2007-08-07 22:20:00,240.2,240.21,240.18,240.19,321199999.0
2007-08-07 22:25:00,240.18,240.285,240.18,240.24,607300000.0
2007-08-07 22:30:00,240.24,240.38,240.215,240.36,1181400000.0
2007-08-07 22:35:00,240.36,240.46,240.34,240.46,1690000001.0
2007-08-07 22:40:00,240.46,240.6,240.46,240.505,1590100000.0
2007-08-07 22:45:00,240.5,240.505,240.28,240.31,1014200000.0
2007-08-07 22:50:00,240.315,240.41,240.235,240.33,1341000000.0
2007-08-07 22:55:00,240.325,240.325,240.1,240.17,1028900000.0
2007-08-07 23:00:00,240.17,240.21,240.045,240.12,876900000.0
2007-08-07 23:05:00,240.12,240.19,240.03,240.13,1154500000.0
2007-08-07 23:10:00,240.13,240.15,240.08,240.11,304799999.0
2007-08-07 23:15:00,240.13,240.155,240.05,240.14,546499997.0
2007-08-07 23:20:00,240.14,240.16,240.06,240.1,337900000.0
2007-08-07 23:25:00,240.1,240.13,240.05,240.05,199900000.0
2007-08-07 23:30:00,240.05,240.12,239.95,240.06,663200000.0
2007-08-07 23:35:00,240.06,240.06,239.93,240.0,477300000.0
2007-08-07 23:40:00,240.01,240.15,239.97,240.14,346900000.0
2007-08-07 23:45:00,240.14,240.17,240.1,240.16,304700000.0
2007-08-07 23:50:00,240.17,240.245,240.145,240.245,507800000.0
2007-08-07 23:55:00,240.24,240.245,240.16,240.215,416400000.0
2007-08-08 00:00:00,240.22,240.22,240.12,240.15,711700000.0
2007-08-08 00:05:00,240.15,240.21,240.125,240.2,335700000.0
2007-08-08 00:10:00,240.2,240.25,240.19,240.21,715900000.0
2007-08-08 00:15:00,240.21,240.22,240.15,240.17,470200000.0
2007-08-08 00:20:00,240.18,240.22,240.13,240.2,535200000.0
2007-08-08 00:25:00,240.22,240.28,240.17,240.27,524400000.0
2007-08-08 00:30:00,240.27,240.27,240.13,240.13,346100000.0
2007-08-08 00:35:00,240.12,240.14,240.0,240.14,691000000.0
2007-08-08 00:40:00,240.14,240.24,240.13,240.2,746800000.0
2007-08-08 00:45:00,240.2,240.25,240.19,240.23,633000000.0
2007-08-08 00:50:00,240.23,240.24,240.175,240.23,813300001.0
2007-08-08 00:55:00,240.24,240.26,240.21,240.23,749200000.0
2007-08-08 01:00:00,240.23,240.28,240.2,240.28,660500000.0
2007-08-08 01:05:00,240.29,240.34,240.26,240.33,566600001.0
2007-08-08 01:10:00,240.33,240.38,240.29,240.38,782300000.0
2007-08-08 01:15:00,240.38,240.41,240.335,240.36,525200000.0
2007-08-08 01:20:00,240.36,240.44,240.33,240.43,577900000.0
2007-08-08 01:25:00,240.43,240.52,240.42,240.455,1282099997.0
2007-08-08 01:30:00,240.455,240.47,240.405,240.43,1015699997.0
2007-08-08 01:35:00,240.43,240.47,240.33,240.33,1744599999.0
2007-08-08 01:40:00,240.33,240.36,240.27,240.29,1034099999.0
2007-08-08 01:45:00,240.29,240.41,240.29,240.38,2242599996.0
2007-08-08 01:50:00,240.38,240.62,240.36,240.62,3652800000.0
2007-08-08 01:55:00,240.62,240.87,240.6,240.87,3878599997.0
2007-08-08 02:00:00,240.88,240.885,240.62,240.64,2368900003.0
2007-08-08 02:05:00,240.64,240.64,240.47,240.51,2299399996.0
2007-08-08 02:10:00,240.505,240.53,240.3,240.315,3346000003.0
2007-08-08 02:15:00,240.315,240.44,240.25,240.425,2168600000.0
2007-08-08 02:20:00,240.425,240.5,240.375,240.43,2663500001.0
2007-08-08 02:25:00,240.43,240.47,240.4,240.45,1311100000.0
2007-08-08 02:30:00,240.45,240.6,240.44,240.58,2111699996.0
2007-08-08 02:35:00,240.57,240.65,240.49,240.53,2967100000.0
2007-08-08 02:40:00,240.53,240.54,240.45,240.5,1804999996.0
2007-08-08 02:45:00,240.51,240.56,240.475,240.54,1007300001.0
2007-08-08 02:50:00,240.54,240.6,240.49,240.54,1481800005.0
2007-08-08 02:55:00,240.55,240.58,240.475,240.495,3748600008.0
2007-08-08 03:00:00,240.5,240.52,240.405,240.435,1843900000.0
2007-08-08 03:05:00,240.435,240.49,240.42,240.48,2310999983.0
2007-08-08 03:10:00,240.48,240.5,240.41,240.47,1751699999.0
2007-08-08 03:15:00,240.45,240.54,240.43,240.49,941899997.0
2007-08-08 03:20:00,240.49,240.51,240.44,240.5,1268699999.0
2007-08-08 03:25:00,240.5,240.52,240.46,240.5,1139100001.0
2007-08-08 03:30:00,240.48,240.53,240.47,240.51,1125600002.0
2007-08-08 03:35:00,240.51,240.54,240.5,240.53,1120499999.0
2007-08-08 03:40:00,240.53,240.57,240.475,240.475,1144300002.0
2007-08-08 03:45:00,240.475,240.475,240.405,240.405,1402499998.0
2007-08-08 03:50:00,240.405,240.47,240.37,240.37,1558000005.0
2007-08-08 03:55:00,240.38,240.42,240.31,240.32,1427000000.0
2007-08-08 04:00:00,240.32,240.36,240.28,240.345,1672900005.0
2007-08-08 04:05:00,240.35,240.4,240.34,240.39,1140200002.0
2007-08-08 04:10:00,240.39,240.39,240.305,240.32,889600001.0
2007-08-08 04:15:00,240.32,240.32,240.15,240.175,2869600002.0
2007-08-08 04:20:00,240.175,240.215,240.12,240.12,1622099997.0
2007-08-08 04:25:00,240.12,240.17,240.06,240.13,2179699993.0
2007-08-08 04:30:00,240.13,240.2,240.115,240.17,1601300000.0
2007-08-08 04:35:00,240.15,240.17,240.08,240.11,1546100001.0
2007-08-08 04:40:00,240.11,240.22,240.1,240.21,1982000001.0
2007-08-08 04:45:00,240.21,240.24,240.2,240.21,579600000.0
2007-08-08 04:50:00,240.21,240.37,240.2,240.29,1713200005.0
2007-08-08 04:55:00,240.29,240.32,240.25,240.28,871100001.0
2007-08-08 05:00:00,240.28,240.34,240.28,240.32,1373599994.0
2007-08-08 05:05:00,240.33,240.35,240.3,240.31,859900000.0
2007-08-08 05:10:00,240.305,240.37,240.295,240.345,1020799999.0
2007-08-08 05:15:00,240.345,240.355,240.301,240.315,581900000.0
2007-08-08 05:20:00,240.315,240.335,240.315,240.33,310200000.0
2007-08-08 05:25:00,240.33,240.38,240.3,240.365,568400000.0
2007-08-08 05:30:00,240.38,240.42,240.325,240.33,1514200005.0
2007-08-08 05:35:00,240.33,240.425,240.33,240.385,730200000.0
2007-08-08 05:40:00,240.39,240.42,240.35,240.375,1753799996.0
2007-08-08 05:45:00,240.37,240.38,240.305,240.34,999900000.0
2007-08-08 05:50:00,240.35,240.405,240.31,240.35,1471300004.0
2007-08-08 05:55:00,240.36,240.39,240.35,240.37,521900001.0
2007-08-08 06:00:00,240.37,240.38,240.29,240.29,1093100005.0
2007-08-08 06:05:00,240.32,240.32,240.25,240.28,625700001.0
2007-08-08 06:10:00,240.28,240.3,240.21,240.295,698900000.0
2007-08-08 06:15:00,240.295,240.33,240.28,240.31,1178000001.0
2007-08-08 06:20:00,240.31,240.32,240.25,240.3,439900001.0
2007-08-08 06:25:00,240.3,240.46,240.26,240.46,1405000000.0
2007-08-08 06:30:00,240.46,240.47,240.41,240.455,2285800007.0
2007-08-08 06:35:00,240.455,240.48,240.385,240.42,538600000.0
2007-08-08 06:40:00,240.42,240.42,240.39,240.41,166200000.0
2007-08-08 06:45:00,240.41,240.45,240.39,240.43,705799998.0
2007-08-08 06:50:00,240.44,240.47,240.43,240.46,553000000.0
2007-08-08 06:55:00,240.47,240.49,240.44,240.48,324500000.0
2007-08-08 07:00:00,240.48,240.48,240.44,240.45,786300000.0
2007-08-08 07:05:00,240.45,240.46,240.4,240.45,1471300001.0
2007-08-08 07:10:00,240.46,240.49,240.44,240.47,816500000.0
2007-08-08 07:15:00,240.47,240.475,240.44,240.45,618400001.0
2007-08-08 07:20:00,240.45,240.45,240.415,240.42,252900001.0
2007-08-08 07:25:00,240.44,240.45,240.4,240.43,1042299999.0
2007-08-08 07:30:00,240.43,240.5,240.41,240.48,854700002.0
2007-08-08 07:35:00,240.48,240.49,240.44,240.47,1123399995.0
2007-08-08 07:40:00,240.47,240.49,240.44,240.45,671900001.0
2007-08-08 07:45:00,240.44,240.49,240.44,240.45,1159400000.0
2007-08-08 07:50:00,240.45,240.52,240.43,240.43,1372000000.0
2007-08-08 07:55:00,240.43,240.48,240.387,240.46,1593500001.0
2007-08-08 08:00:00,240.46,240.46,240.28,240.29,3521600000.0
2007-08-08 08:05:00,240.31,240.31,239.965,240.09,4102400010.0
2007-08-08 08:10:00,240.1,240.155,239.89,239.9,4814800009.0
2007-08-08 08:15:00,239.9,240.07,239.84,239.99,6287525001.0
2007-08-08 08:20:00,239.965,240.02,239.85,239.94,4828200003.0
2007-08-08 08:25:00,239.94,240.04,239.9,239.95,4506899991.0
2007-08-08 08:30:00,239.94,240.13,239.91,240.06,2435300001.0
2007-08-08 08:35:00,240.07,240.09,239.98,240.04,3316700008.0
2007-08-08 08:40:00,240.04,240.16,240.03,240.14,3222912503.0
2007-08-08 08:45:00,240.1,240.275,240.095,240.22,6025337486.0
2007-08-08 08:50:00,240.21,240.22,240.09,240.17,6712599994.0
2007-08-08 08:55:00,240.17,240.28,240.13,240.24,5120399996.0
2007-08-08 09:00:00,240.23,240.38,240.22,240.285,4775899993.0
2007-08-08 09:05:00,240.29,240.51,240.285,240.43,7089099993.0
2007-08-08 09:10:00,240.42,240.645,240.38,240.58,5262299996.0
2007-08-08 09:15:00,240.58,240.58,240.45,240.55,5706300011.0
2007-08-08 09:20:00,240.56,240.65,240.42,240.47,5537900002.0
2007-08-08 09:25:00,240.47,240.51,240.39,240.45,3494999997.0
2007-08-08 09:30:00,240.45,240.47,240.34,240.4,2494500000.0
2007-08-08 09:35:00,240.4,240.5,240.4,240.46,1630800000.0
2007-08-08 09:40:00,240.46,240.55,240.44,240.54,1657099999.0
2007-08-08 09:45:00,240.54,240.92,240.54,240.84,6742499987.0
2007-08-08 09:50:00,240.84,240.96,240.82,240.87,5334799994.0
2007-08-08 09:55:00,240.88,241.16,240.76,241.03,6553299997.0
2007-08-08 10:00:00,241.02,241.26,241.01,241.25,5066599995.0
2007-08-08 10:05:00,241.25,241.43,241.22,241.34,7032799994.0
2007-08-08 10:10:00,241.34,241.35,241.27,241.31,4414999995.0
2007-08-08 10:15:00,241.315,241.36,241.24,241.29,3361299994.0
2007-08-08 10:20:00,241.29,241.43,241.29,241.39,2196499998.0
2007-08-08 10:25:00,241.39,241.7,241.385,241.51,4707000000.0
2007-08-08 10:30:00,241.51,241.59,241.49,241.52,3491299985.0
2007-08-08 10:35:00,241.52,241.53,241.33,241.36,4628099990.0
2007-08-08 10:40:00,241.36,241.39,241.23,241.28,4888500008.0
2007-08-08 10:45:00,241.28,241.35,241.26,241.28,1936400000.0
2007-08-08 10:50:00,241.28,241.4,241.26,241.39,2446199997.0
2007-08-08 10:55:00,241.39,241.47,241.29,241.33,5084700010.0
2007-08-08 11:00:00,241.33,241.44,241.28,241.31,4168000000.0
2007-08-08 11:05:00,241.32,241.34,241.25,241.27,2811099992.0
2007-08-08 11:10:00,241.28,241.32,241.26,241.32,1053200000.0
2007-08-08 11:15:00,241.31,241.34,241.245,241.33,1825000001.0
2007-08-08 11:20:00,241.33,241.435,241.25,241.35,4815999996.0
2007-08-08 11:25:00,241.35,241.37,241.31,241.33,3926800001.0
2007-08-08 11:30:00,241.33,241.38,241.09,241.1,3855600001.0
2007-08-08 11:35:00,241.095,241.17,240.87,240.94,4882000001.0
2007-08-08 11:40:00,240.94,241.225,240.94,241.19,4273500000.0
2007-08-08 11:45:00,241.19,241.34,241.13,241.3,3448400007.0
2007-08-08 11:50:00,241.29,241.36,241.27,241.33,4475599994.0
2007-08-08 11:55:00,241.33,241.445,241.31,241.405,3430899990.0
2007-08-08 12:00:00,241.405,241.735,241.38,241.66,4760599993.0
2007-08-08 12:05:00,241.66,241.705,241.62,241.63,2949199995.0
2007-08-08 12:10:00,241.62,241.79,241.59,241.78,3790100009.0
2007-08-08 12:15:00,241.78,242.0,241.69,241.99,3961599996.0
2007-08-08 12:20:00,241.99,242.11,241.935,242.1,4796300000.0
2007-08-08 12:25:00,242.1,242.16,242.02,242.03,3353100000.0
2007-08-08 12:30:00,242.04,242.15,241.94,242.15,5217899993.0
2007-08-08 12:35:00,242.14,242.24,242.03,242.06,3499599998.0
2007-08-08 12:40:00,242.04,242.08,241.89,241.93,3322000007.0
2007-08-08 12:45:00,241.92,242.1,241.9,242.08,3791999996.0
2007-08-08 12:50:00,242.08,242.12,241.98,242.1,3316799991.0
2007-08-08 12:55:00,242.1,242.27,242.04,242.2,4223800008.0
2007-08-08 13:00:00,242.19,242.41,242.13,242.36,4722399997.0
2007-08-08 13:05:00,242.355,242.47,242.25,242.31,5857900011.0
2007-08-08 13:10:00,242.31,242.42,242.28,242.38,6173199992.0
2007-08-08 13:15:00,242.38,242.44,242.31,242.4,3146200001.0
2007-08-08 13:20:00,242.4,242.52,242.32,242.42,3110099992.0
2007-08-08 13:25:00,242.42,242.62,242.38,242.48,6476899988.0
2007-08-08 13:30:00,242.5,242.61,242.45,242.535,3436800001.0
2007-08-08 13:35:00,242.535,242.58,242.42,242.57,3683199996.0
2007-08-08 13:40:00,242.57,242.6,242.47,242.565,4742199999.0
2007-08-08 13:45:00,242.565,242.59,242.41,242.565,3704300001.0
2007-08-08 13:50:00,242.56,242.6,242.485,242.51,5340899995.0
2007-08-08 13:55:00,242.52,242.59,242.48,242.54,2467499997.0
2007-08-08 14:00:00,242.54,242.65,242.54,242.63,4350300001.0
2007-08-08 14:05:00,242.63,242.74,242.59,242.66,5127400005.0
2007-08-08 14:10:00,242.65,242.7,242.55,242.64,3742099992.0
2007-08-08 14:15:00,242.63,242.74,242.52,242.65,5347999987.0
2007-08-08 14:20:00,242.65,242.9,242.64,242.82,4372000002.0
2007-08-08 14:25:00,242.82,242.865,242.79,242.83,3048799994.0
2007-08-08 14:30:00,242.83,242.84,242.7,242.74,5563599990.0
2007-08-08 14:35:00,242.74,242.775,242.67,242.72,3736699993.0
2007-08-08 14:40:00,242.72,242.8,242.57,242.68,8401537488.0
2007-08-08 14:45:00,242.68,242.68,242.5,242.64,5220000001.0
2007-08-08 14:50:00,242.65,242.82,242.62,242.7,4050099996.0
2007-08-08 14:55:00,242.7,242.78,242.55,242.63,3332100003.0
2007-08-08 15:00:00,242.63,242.67,242.56,242.67,3114399999.0
2007-08-08 15:05:00,242.67,242.79,242.64,242.69,3121266682.0
2007-08-08 15:10:00,242.695,242.755,242.64,242.72,4040699994.0
2007-08-08 15:15:00,242.72,242.77,242.67,242.71,2477100008.0
2007-08-08 15:20:00,242.71,242.83,242.7,242.76,2946299998.0
2007-08-08 15:25:00,242.755,242.82,242.71,242.82,3545499999.0
2007-08-08 15:30:00,242.82,242.98,242.8,242.93,6266800014.0
2007-08-08 15:35:00,242.95,243.04,242.85,242.89,4259599994.0
2007-08-08 15:40:00,242.89,243.02,242.845,243.015,3238599998.0
2007-08-08 15:45:00,243.01,243.04,242.94,243.02,4482899998.0
2007-08-08 15:50:00,243.01,243.18,243.0,243.155,6696500014.0
2007-08-08 15:55:00,243.16,243.21,243.11,243.13,5584599994.0
2007-08-08 16:00:00,243.13,243.5,243.13,243.365,5062977561.0
2007-08-08 16:05:00,243.36,243.36,243.15,243.15,3537500002.0
2007-08-08 16:10:00,243.145,243.25,243.1,243.24,5367900003.0
2007-08-08 16:15:00,243.25,243.53,243.195,243.515,3785000004.0
2007-08-08 16:20:00,243.51,243.73,243.48,243.71,4572937504.0
2007-08-08 16:25:00,243.71,243.91,243.66,243.805,5100202499.0
2007-08-08 16:30:00,243.8,243.94,243.73,243.91,3770799999.0
2007-08-08 16:35:00,243.91,243.935,243.81,243.815,4004800003.0
2007-08-08 16:40:00,243.815,243.88,243.61,243.83,3771599997.0
2007-08-08 16:45:00,243.83,243.94,243.77,243.85,3042999999.0
2007-08-08 16:50:00,243.85,244.01,243.78,243.81,4521099990.0
2007-08-08 16:55:00,243.81,243.93,243.78,243.9,6448899989.0
2007-08-08 17:00:00,243.905,243.905,243.705,243.705,5142099988.0
2007-08-08 17:05:00,243.71,243.72,243.57,243.61,3613400001.0
2007-08-08 17:10:00,243.61,243.81,243.6,243.77,3223200004.0
2007-08-08 17:15:00,243.77,243.77,243.64,243.69,2160899995.0
2007-08-08 17:20:00,243.69,243.72,243.58,243.685,2613899995.0
2007-08-08 17:25:00,243.685,243.93,243.68,243.9,2911100002.0
2007-08-08 17:30:00,243.9,243.91,243.775,243.83,3142699994.0
2007-08-08 17:35:00,243.83,243.94,243.83,243.87,2232100000.0
2007-08-08 17:40:00,243.86,243.9,243.77,243.89,2129700004.0
2007-08-08 17:45:00,243.89,243.89,243.81,243.85,1603300000.0
2007-08-08 17:50:00,243.85,243.85,243.77,243.83,1353000000.0
2007-08-08 17:55:00,243.84,243.97,243.79,243.89,2578699999.0
2007-08-08 18:00:00,243.9,243.95,243.72,243.75,2572400006.0
2007-08-08 18:05:00,243.75,243.815,243.7,243.78,2455699990.0
2007-08-08 18:10:00,243.78,243.82,243.72,243.79,2064099989.0
2007-08-08 18:15:00,243.79,243.85,243.765,243.81,3410199980.0
2007-08-08 18:20:00,243.8,243.95,243.79,243.89,3506599994.0
2007-08-08 18:25:00,243.88,243.93,243.83,243.87,1935400000.0
2007-08-08 18:30:00,243.93,244.03,243.9,243.94,3430399997.0
2007-08-08 18:35:00,243.94,243.94,243.83,243.86,2192800001.0
2007-08-08 18:40:00,243.86,243.88,243.76,243.79,2017200002.0
2007-08-08 18:45:00,243.8,243.89,243.79,243.83,1589600000.0
2007-08-08 18:50:00,243.83,243.85,243.72,243.76,1615500001.0
2007-08-08 18:55:00,243.76,243.86,243.75,243.8,1580100002.0
2007-08-08 19:00:00,243.8,243.83,243.7,243.75,1469400002.0
2007-08-08 19:05:00,243.77,243.86,243.71,243.75,1840300001.0
2007-08-08 19:10:00,243.75,243.85,243.73,243.81,2161399996.0
2007-08-08 19:15:00,243.81,243.9,243.81,243.9,1269299996.0
2007-08-08 19:20:00,243.9,243.95,243.855,243.885,2371199998.0
2007-08-08 19:25:00,243.895,243.99,243.87,243.95,2265200001.0
2007-08-08 19:30:00,243.95,244.08,243.94,244.01,1416200000.0
2007-08-08 19:35:00,243.99,244.06,243.94,243.98,1107899998.0
2007-08-08 19:40:00,243.98,244.0,243.89,243.9,1509599997.0
2007-08-08 19:45:00,243.905,243.94,243.86,243.9,2042399998.0
2007-08-08 19:50:00,243.9,243.95,243.85,243.895,1636699999.0
2007-08-08 19:55:00,243.905,243.91,243.83,243.9,3066900008.0
2007-08-08 20:00:00,243.9,243.97,243.89,243.91,2712099992.0
2007-08-08 20:05:00,243.91,243.915,243.82,243.89,2119999989.0
2007-08-08 20:10:00,243.88,244.01,243.87,243.96,2784299998.0
2007-08-08 20:15:00,243.96,243.99,243.9,243.91,2597200006.0
2007-08-08 20:20:00,243.92,244.0,243.9,244.0,1420099996.0
2007-08-08 20:25:00,244.0,244.04,243.955,243.955,2610199994.0
2007-08-08 20:30:00,243.955,244.015,243.92,243.96,3863999995.0
2007-08-08 20:35:00,243.96,243.975,243.79,243.805,2785100011.0
2007-08-08 20:40:00,243.805,243.85,243.73,243.78,3400299995.0
2007-08-08 20:45:00,243.77,243.84,243.75,243.77,2345999994.0
2007-08-08 20:50:00,243.77,243.79,243.65,243.77,1666500000.0
2007-08-08 20:55:00,243.78,243.81,243.705,243.75,2224099997.0
2007-08-08 21:00:00,243.73,243.76,243.56,243.56,855900000.0
2007-08-08 21:05:00,243.58,243.65,243.48,243.48,1903400000.0
2007-08-08 21:10:00,243.48,243.65,243.43,243.46,3231800003.0
2007-08-08 21:15:00,243.46,243.53,243.36,243.52,2887400002.0
2007-08-08 21:20:00,243.53,243.66,243.38,243.39,2264300002.0
2007-08-08 21:25:00,243.39,243.52,243.15,243.27,5695300005.0
2007-08-08 21:30:00,243.27,243.29,242.97,243.08,5176600003.0
2007-08-08 21:35:00,243.07,243.15,242.93,243.11,5262700009.0
2007-08-08 21:40:00,243.11,243.12,242.96,243.03,4467900017.0
2007-08-08 21:45:00,243.03,243.34,243.015,243.31,4271200013.0
2007-08-08 21:50:00,243.3,243.7,243.215,243.57,3710600000.0
2007-08-08 21:55:00,243.56,243.73,243.48,243.72,3303399993.0
2007-08-08 22:00:00,243.72,243.72,243.63,243.68,974500001.0
2007-08-08 22:05:00,243.68,243.73,243.66,243.71,722500002.0
2007-08-08 22:10:00,243.71,243.82,243.71,243.76,2958800010.0
2007-08-08 22:15:00,243.76,243.84,243.73,243.8,1819900000.0
2007-08-08 22:20:00,243.8,243.86,243.78,243.81,1023900000.0
2007-08-08 22:25:00,243.81,243.87,243.79,243.845,653200000.0
2007-08-08 22:30:00,243.87,243.88,243.77,243.845,865900000.0
2007-08-08 22:35:00,243.845,243.89,243.8,243.87,389000000.0
2007-08-08 22:40:00,243.88,243.96,243.83,243.96,871700000.0
2007-08-08 22:45:00,243.96,243.98,243.87,243.89,1497799996.0
2007-08-08 22:50:00,243.89,243.96,243.86,243.9,1124500000.0
2007-08-08 22:55:00,243.9,243.93,243.85,243.86,1128900000.0
2007-08-08 23:00:00,243.86,244.0,243.64,243.71,1059899999.0
2007-08-08 23:05:00,243.73,243.73,243.65,243.67,385900000.0
2007-08-08 23:10:00,243.64,243.71,243.47,243.695,278400000.0
2007-08-08 23:15:00,243.68,243.735,243.66,243.725,321000000.0
2007-08-08 23:20:00,243.72,243.75,243.645,243.7,796399997.0
2007-08-08 23:25:00,243.7,243.71,243.655,243.69,1147699996.0
2007-08-08 23:30:00,243.69,243.69,243.58,243.58,961200000.0
2007-08-08 23:35:00,243.58,243.61,243.55,243.565,458600000.0
2007-08-08 23:40:00,243.585,243.595,243.55,243.59,595700000.0
2007-08-08 23:45:00,243.59,243.6,243.52,243.55,617400000.0
2007-08-08 23:50:00,243.55,243.555,243.47,243.54,526400000.0
2007-08-08 23:55:00,243.54,243.54,243.39,243.44,778800000.0
2007-08-09 00:00:00,243.445,243.54,243.43,243.5,373700000.0
2007-08-09 00:05:00,243.5,243.75,243.5,243.725,918700000.0
2007-08-09 00:10:00,243.725,243.75,243.664,243.72,1247900007.0
2007-08-09 00:15:00,243.75,243.8,243.72,243.8,478300000.0
2007-08-09 00:20:00,243.79,243.85,243.79,243.84,291500000.0
2007-08-09 00:25:00,243.84,243.87,243.82,243.87,435500000.0
2007-08-09 00:30:00,243.87,243.9,243.83,243.87,488600000.0
2007-08-09 00:35:00,243.88,243.945,243.85,243.9,430400002.0
2007-08-09 00:40:00,243.89,243.9,243.81,243.81,398800000.0
2007-08-09 00:45:00,243.8,243.87,243.8,243.84,1168400004.0
2007-08-09 00:50:00,243.84,243.87,243.8,243.85,491700000.0
2007-08-09 00:55:00,243.85,243.87,243.83,243.83,421800000.0
2007-08-09 01:00:00,243.83,243.83,243.68,243.68,907500000.0
2007-08-09 01:05:00,243.68,243.74,243.665,243.69,682899995.0
2007-08-09 01:10:00,243.69,243.69,243.65,243.67,506599998.0
2007-08-09 01:15:00,243.67,243.68,243.63,243.64,409000001.0
2007-08-09 01:20:00,243.64,243.68,243.63,243.66,321500001.0
2007-08-09 01:25:00,243.65,243.66,243.62,243.64,853700003.0
2007-08-09 01:30:00,243.64,243.7,243.63,243.68,345000000.0
2007-08-09 01:35:00,243.68,243.7,243.611,243.68,1108199998.0
2007-08-09 01:40:00,243.67,243.72,243.64,243.72,610699999.0
2007-08-09 01:45:00,243.72,243.75,243.64,243.68,1025500003.0
2007-08-09 01:50:00,243.68,243.78,243.66,243.74,631400000.0
2007-08-09 01:55:00,243.74,243.75,243.7,243.75,356900000.0
2007-08-09 02:00:00,243.75,243.985,243.75,243.96,3641399997.0
2007-08-09 02:05:00,243.96,244.04,243.96,244.0,1216900000.0
2007-08-09 02:10:00,244.0,244.02,243.77,243.78,2255700000.0
2007-08-09 02:15:00,243.78,243.88,243.73,243.87,1895099997.0
2007-08-09 02:20:00,243.87,243.95,243.81,243.83,2209199999.0
2007-08-09 02:25:00,243.83,243.83,243.76,243.76,1074499997.0
2007-08-09 02:30:00,243.76,243.78,243.69,243.69,1589199995.0
2007-08-09 02:35:00,243.69,243.7,243.64,243.67,2506399994.0
2007-08-09 02:40:00,243.67,243.81,243.67,243.8,2072099998.0
2007-08-09 02:45:00,243.8,243.82,243.75,243.78,825500001.0
2007-08-09 02:50:00,243.78,243.91,243.76,243.89,1758899998.0
2007-08-09 02:55:00,243.89,243.93,243.8,243.8,3082500004.0
2007-08-09 03:00:00,243.79,243.81,243.74,243.75,1414700001.0
2007-08-09 03:05:00,243.76,243.77,243.69,243.7,1745000003.0
2007-08-09 03:10:00,243.7,243.72,243.69,243.7,563500000.0
2007-08-09 03:15:00,243.7,243.73,243.66,243.68,1734000000.0
2007-08-09 03:20:00,243.69,243.72,243.66,243.68,530400000.0
2007-08-09 03:25:00,243.68,243.78,243.68,243.74,1598099987.0
2007-08-09 03:30:00,243.74,243.76,243.66,243.66,519000000.0
2007-08-09 03:35:00,243.66,243.72,243.63,243.66,1303500000.0
2007-08-09 03:40:00,243.67,243.76,243.67,243.76,909600002.0
2007-08-09 03:45:00,243.75,243.8,243.73,243.77,1293499997.0
2007-08-09 03:50:00,243.77,243.81,243.76,243.77,169700000.0
2007-08-09 03:55:00,243.77,243.78,243.67,243.73,1614999997.0
2007-08-09 04:00:00,243.74,243.8,243.73,243.77,611500001.0
2007-08-09 04:05:00,243.76,243.78,243.7,243.75,470700000.0
2007-08-09 04:10:00,243.75,243.78,243.73,243.77,577100000.0
2007-08-09 04:15:00,243.77,243.78,243.71,243.72,468599999.0
2007-08-09 04:20:00,243.72,243.76,243.7,243.75,763600000.0
2007-08-09 04:25:00,243.74,243.76,243.72,243.75,828799996.0
2007-08-09 04:30:00,243.76,243.8,243.74,243.78,1048899999.0
2007-08-09 04:35:00,243.78,243.82,243.77,243.79,951899998.0
2007-08-09 04:40:00,243.82,243.82,243.77,243.77,355700000.0
2007-08-09 04:45:00,243.77,243.78,243.74,243.78,489299999.0
2007-08-09 04:50:00,243.78,243.78,243.75,243.78,198400001.0
2007-08-09 04:55:00,243.78,243.79,243.68,243.77,630500000.0
2007-08-09 05:00:00,243.77,243.78,243.71,243.71,596299997.0
2007-08-09 05:05:00,243.71,243.71,243.67,243.69,665299999.0
2007-08-09 05:10:00,243.69,243.76,243.69,243.71,759800000.0
2007-08-09 05:15:00,243.71,243.73,243.7,243.7,182400000.0
2007-08-09 05:20:00,243.71,243.73,243.69,243.73,703700000.0
2007-08-09 05:25:00,243.72,243.76,243.7,243.76,229299999.0
2007-08-09 05:30:00,243.76,243.77,243.71,243.75,1219299997.0
2007-08-09 05:35:00,243.75,243.78,243.73,243.76,931099998.0
2007-08-09 05:40:00,243.76,243.83,243.76,243.81,413000000.0
2007-08-09 05:45:00,243.81,243.87,243.78,243.85,2236999995.0
2007-08-09 05:50:00,243.85,243.89,243.81,243.82,762099997.0
2007-08-09 05:55:00,243.82,243.85,243.8,243.85,140800000.0
2007-08-09 06:00:00,243.84,243.84,243.78,243.79,1050700000.0
2007-08-09 06:05:00,243.79,243.8,243.72,243.73,1361000000.0
2007-08-09 06:10:00,243.73,243.79,243.66,243.77,884400001.0
2007-08-09 06:15:00,243.78,243.82,243.77,243.78,593500000.0
2007-08-09 06:20:00,243.78,243.78,243.65,243.665,382000000.0
2007-08-09 06:25:00,243.67,243.73,243.64,243.69,1369900001.0
2007-08-09 06:30:00,243.69,243.75,243.66,243.73,1533099997.0
2007-08-09 06:35:00,243.73,243.76,243.72,243.74,349800000.0
2007-08-09 06:40:00,243.73,243.74,243.695,243.73,687600000.0
2007-08-09 06:45:00,243.73,243.73,243.68,243.72,609400000.0
2007-08-09 06:50:00,243.71,243.71,243.68,243.68,714600004.0
2007-08-09 06:55:00,243.69,243.69,243.65,243.65,582600000.0
2007-08-09 07:00:00,243.65,243.65,243.58,243.65,851999997.0
2007-08-09 07:05:00,243.65,243.68,243.63,243.65,1131099996.0
2007-08-09 07:10:00,243.64,243.73,243.64,243.705,1058700001.0
2007-08-09 07:15:00,243.71,243.72,243.68,243.69,822199998.0
2007-08-09 07:20:00,243.7,243.75,243.63,243.66,1408599999.0
2007-08-09 07:25:00,243.655,243.7,243.62,243.625,917700001.0
2007-08-09 07:30:00,243.64,243.86,243.63,243.82,967700001.0
2007-08-09 07:35:00,243.82,243.98,243.79,243.79,2304800000.0
2007-08-09 07:40:00,243.78,243.84,243.73,243.81,2983200010.0
2007-08-09 07:45:00,243.81,243.87,243.8,243.81,2601800007.0
2007-08-09 07:50:00,243.81,243.85,243.76,243.85,1026700002.0
2007-08-09 07:55:00,243.85,243.94,243.84,243.88,2256299996.0
2007-08-09 08:00:00,243.88,243.97,243.88,243.93,2274100001.0
2007-08-09 08:05:00,243.93,243.95,243.74,243.75,3722499999.0
2007-08-09 08:10:00,243.75,243.81,243.71,243.77,3402699989.0
2007-08-09 08:15:00,243.77,243.79,243.58,243.68,5052899973.0
2007-08-09 08:20:00,243.68,243.68,243.48,243.645,4013499998.0
2007-08-09 08:25:00,243.65,243.7,243.61,243.65,3724600003.0
2007-08-09 08:30:00,243.65,243.75,243.63,243.7,2645999997.0
2007-08-09 08:35:00,243.7,243.7,243.52,243.58,2977300001.0
2007-08-09 08:40:00,243.58,243.63,243.32,243.33,2811679993.0
2007-08-09 08:45:00,243.33,243.58,243.29,243.46,5777200001.0
2007-08-09 08:50:00,243.46,243.46,242.84,242.84,5654800002.0
2007-08-09 08:55:00,242.85,242.87,242.34,242.72,8565700005.0
2007-08-09 09:00:00,242.72,242.81,241.92,241.92,6631600007.0
2007-08-09 09:05:00,241.89,242.28,241.75,242.28,8883399976.0
2007-08-09 09:10:00,242.29,242.78,242.09,242.66,7332600010.0
2007-08-09 09:15:00,242.66,243.11,242.54,242.97,6899800014.0
2007-08-09 09:20:00,242.97,242.99,242.37,242.39,5557100012.0
2007-08-09 09:25:00,242.39,242.64,242.04,242.25,6208599994.0
2007-08-09 09:30:00,242.25,242.3,241.96,242.12,5477300009.0
2007-08-09 09:35:00,242.13,242.25,241.75,242.2,5717900005.0
2007-08-09 09:40:00,242.18,242.85,242.15,242.56,5613499998.0
2007-08-09 09:45:00,242.57,242.69,242.47,242.47,4657300002.0
2007-08-09 09:50:00,242.47,242.67,242.41,242.6,3263100001.0
2007-08-09 09:55:00,242.61,242.68,242.26,242.37,3526100006.0
2007-08-09 10:00:00,242.39,242.66,242.25,242.59,3013700002.0
2007-08-09 10:05:00,242.59,242.59,242.43,242.54,2647000000.0
2007-08-09 10:10:00,242.54,242.54,242.27,242.27,1886100000.0
2007-08-09 10:15:00,242.26,242.52,242.24,242.51,3406500006.0
2007-08-09 10:20:00,242.51,242.59,242.41,242.53,2996799999.0
2007-08-09 10:25:00,242.53,242.54,242.33,242.5,2761299998.0
2007-08-09 10:30:00,242.5,242.53,242.205,242.22,4003000002.0
2007-08-09 10:35:00,242.22,242.3,242.19,242.22,2724100001.0
2007-08-09 10:40:00,242.22,242.44,242.19,242.35,2591100003.0
2007-08-09 10:45:00,242.35,242.48,242.35,242.48,1082600002.0
2007-08-09 10:50:00,242.47,242.48,242.36,242.39,1874299997.0
2007-08-09 10:55:00,242.39,242.44,242.29,242.35,2263500001.0
2007-08-09 11:00:00,242.35,242.35,241.84,241.84,3185500003.0
2007-08-09 11:05:00,241.84,242.05,241.72,241.72,3543860002.0
2007-08-09 11:10:00,241.72,241.72,241.38,241.61,4974000002.0
2007-08-09 11:15:00,241.61,241.77,241.54,241.76,3967499993.0
2007-08-09 11:20:00,241.77,241.91,241.52,241.61,2796800002.0
2007-08-09 11:25:00,241.62,241.83,241.51,241.77,2692899998.0
2007-08-09 11:30:00,241.77,241.99,241.75,241.98,2954099997.0
2007-08-09 11:35:00,241.98,242.13,241.9,241.95,3902499994.0
2007-08-09 11:40:00,241.95,241.95,241.74,241.74,3102200008.0
2007-08-09 11:45:00,241.74,241.82,241.45,241.5,4323099998.0
2007-08-09 11:50:00,241.49,241.51,241.35,241.45,2615964801.0
2007-08-09 11:55:00,241.46,241.54,241.19,241.32,3981299998.0
2007-08-09 12:00:00,241.33,241.4,241.18,241.27,5050300004.0
2007-08-09 12:05:00,241.3,241.35,241.19,241.27,4558199999.0
2007-08-09 12:10:00,241.28,241.29,241.03,241.18,3031100001.0
2007-08-09 12:15:00,241.18,241.52,241.18,241.5,4377000007.0
2007-08-09 12:20:00,241.49,241.5,241.24,241.38,2468799999.0
2007-08-09 12:25:00,241.38,241.51,241.27,241.34,3613900008.0
2007-08-09 12:30:00,241.34,241.64,241.14,241.49,4939100002.0
2007-08-09 12:35:00,241.5,241.52,241.27,241.3,5365300006.0
2007-08-09 12:40:00,241.3,241.3,241.15,241.16,4505500000.0
2007-08-09 12:45:00,241.18,241.23,241.11,241.15,3070400004.0
2007-08-09 12:50:00,241.16,241.23,241.05,241.13,2930300001.0
2007-08-09 12:55:00,241.13,241.13,240.83,240.94,2925799993.0
2007-08-09 13:00:00,240.93,240.93,240.51,240.57,5578799998.0
2007-08-09 13:05:00,240.56,240.59,240.48,240.59,3500700000.0
2007-08-09 13:10:00,240.58,240.79,240.58,240.76,4705699998.0
2007-08-09 13:15:00,240.77,240.8,240.66,240.68,2434099999.0
2007-08-09 13:20:00,240.68,240.73,240.58,240.65,2482199997.0
2007-08-09 13:25:00,240.65,240.66,240.24,240.28,2754399998.0
2007-08-09 13:30:00,240.28,240.34,240.06,240.14,4468251192.0
2007-08-09 13:35:00,240.14,240.31,240.06,240.3,3011500002.0
2007-08-09 13:40:00,240.3,240.53,240.17,240.49,4727700004.0
2007-08-09 13:45:00,240.49,240.59,240.39,240.46,2519900000.0
2007-08-09 13:50:00,240.48,240.54,240.42,240.49,2016299998.0
2007-08-09 13:55:00,240.49,240.51,240.37,240.51,2337600001.0
2007-08-09 14:00:00,240.51,240.61,240.44,240.49,6405399996.0
2007-08-09 14:05:00,240.49,240.53,240.34,240.41,4494999997.0
2007-08-09 14:10:00,240.41,240.47,240.22,240.3,5574899988.0
2007-08-09 14:15:00,240.29,240.43,240.24,240.29,3469000003.0
2007-08-09 14:20:00,240.3,240.31,239.95,239.96,3704299995.0
2007-08-09 14:25:00,239.96,239.98,239.77,239.9,3795100000.0
2007-08-09 14:30:00,239.9,240.15,239.83,240.05,3730600008.0
2007-08-09 14:35:00,240.05,240.14,239.82,239.89,5543799994.0
2007-08-09 14:40:00,239.89,239.89,239.41,239.42,5539600000.0
2007-08-09 14:45:00,239.41,239.9,239.36,239.9,4993099987.0
2007-08-09 14:50:00,239.91,240.02,239.4,239.47,4936277101.0
2007-08-09 14:55:00,239.47,239.54,239.21,239.23,4357200002.0
2007-08-09 15:00:00,239.23,239.49,239.02,239.14,5132199999.0
2007-08-09 15:05:00,239.14,239.31,239.04,239.29,5628599992.0
2007-08-09 15:10:00,239.29,239.54,239.28,239.32,5019400004.0
2007-08-09 15:15:00,239.32,239.58,239.28,239.47,5651299990.0
2007-08-09 15:20:00,239.47,239.91,239.41,239.77,6173700017.0
2007-08-09 15:25:00,239.78,239.79,239.31,239.38,6901199992.0
2007-08-09 15:30:00,239.38,239.49,239.19,239.2,4708199995.0
2007-08-09 15:35:00,239.2,239.64,239.14,239.62,5695000009.0
2007-08-09 15:40:00,239.6,240.12,239.6,239.71,5195099994.0
2007-08-09 15:45:00,239.72,240.04,239.62,240.03,5059000004.0
2007-08-09 15:50:00,240.03,240.12,239.89,240.1,4756399998.0
2007-08-09 15:55:00,240.1,240.1,239.86,239.88,2837400006.0
2007-08-09 16:00:00,239.89,240.16,239.86,239.95,4549500008.0
2007-08-09 16:05:00,239.96,239.99,239.74,239.77,2842999996.0
2007-08-09 16:10:00,239.77,239.95,239.74,239.95,2790499994.0
2007-08-09 16:15:00,239.95,240.44,239.9,240.39,6926999994.0
2007-08-09 16:20:00,240.4,240.46,240.17,240.31,3776399996.0
2007-08-09 16:25:00,240.34,240.45,240.23,240.34,3776400003.0
2007-08-09 16:30:00,240.34,241.31,240.34,241.3,5067500004.0
2007-08-09 16:35:00,241.3,241.44,240.82,240.96,5496499994.0
2007-08-09 16:40:00,240.96,241.03,240.87,240.96,5666199995.0
2007-08-09 16:45:00,240.95,240.95,240.62,240.64,4213399999.0
2007-08-09 16:50:00,240.64,240.74,240.48,240.7,4686899997.0
2007-08-09 16:55:00,240.72,240.88,240.7,240.86,3914700008.0
2007-08-09 17:00:00,240.85,241.1,240.79,241.01,4140900001.0
2007-08-09 17:05:00,241.01,241.15,240.96,241.07,3484100006.0
2007-08-09 17:10:00,241.07,241.32,241.06,241.21,3095800002.0
2007-08-09 17:15:00,241.22,241.23,240.89,240.92,3848399996.0
2007-08-09 17:20:00,240.93,241.01,240.82,240.82,4499400006.0
2007-08-09 17:25:00,240.82,240.91,240.63,240.68,3173800000.0
2007-08-09 17:30:00,240.68,241.01,240.66,240.91,3216700004.0
2007-08-09 17:35:00,240.91,240.91,240.73,240.79,2504900010.0
2007-08-09 17:40:00,240.79,240.79,240.65,240.71,3029599994.0
2007-08-09 17:45:00,240.71,240.72,240.33,240.355,3851100009.0
2007-08-09 17:50:00,240.36,240.54,240.32,240.5,3881500006.0
2007-08-09 17:55:00,240.49,240.61,240.35,240.61,2205200001.0
2007-08-09 18:00:00,240.6,240.68,240.55,240.56,2292100003.0
2007-08-09 18:05:00,240.54,240.58,240.41,240.56,3447400002.0
2007-08-09 18:10:00,240.55,240.59,240.45,240.53,2120799997.0
2007-08-09 18:15:00,240.53,240.76,240.53,240.59,2652299998.0
2007-08-09 18:20:00,240.59,240.69,240.49,240.62,2054100000.0
2007-08-09 18:25:00,240.63,240.83,240.6,240.81,3276000005.0
2007-08-09 18:30:00,240.79,240.8,240.57,240.6,2932399991.0
2007-08-09 18:35:00,240.6,240.68,240.54,240.56,4004300004.0
2007-08-09 18:40:00,240.55,240.57,240.39,240.49,3180100003.0
2007-08-09 18:45:00,240.49,240.5,240.38,240.42,1379400002.0
2007-08-09 18:50:00,240.42,240.42,240.22,240.27,2598399999.0
2007-08-09 18:55:00,240.27,240.38,240.21,240.32,3078799999.0
2007-08-09 19:00:00,240.33,240.43,240.19,240.19,5885099998.0
2007-08-09 19:05:00,240.19,240.25,239.99,240.03,4635400005.0
2007-08-09 19:10:00,240.02,240.07,239.81,239.81,2566800002.0
2007-08-09 19:15:00,239.81,239.91,239.69,239.7,4537800011.0
2007-08-09 19:20:00,239.7,239.77,239.62,239.74,3878399993.0
2007-08-09 19:25:00,239.74,239.88,239.655,239.88,5604099997.0
2007-08-09 19:30:00,239.88,240.07,239.855,240.02,3205199998.0
2007-08-09 19:35:00,240.03,240.06,239.93,240.06,1043900001.0
2007-08-09 19:40:00,240.02,240.04,239.88,239.95,2643499998.0
2007-08-09 19:45:00,239.95,240.21,239.92,240.06,2421299998.0
2007-08-09 19:50:00,240.05,240.12,239.88,239.92,1775500002.0
2007-08-09 19:55:00,239.9,240.02,239.86,239.95,2675499996.0
2007-08-09 20:00:00,239.95,239.98,239.75,239.82,1992199994.0
2007-08-09 20:05:00,239.795,239.81,239.62,239.62,1540799998.0
2007-08-09 20:10:00,239.61,239.71,239.54,239.67,2720400000.0
2007-08-09 20:15:00,239.67,239.67,239.43,239.59,3796599989.0
2007-08-09 20:20:00,239.59,239.67,239.54,239.61,2188299992.0
2007-08-09 20:25:00,239.61,239.62,239.42,239.43,2324400000.0
2007-08-09 20:30:00,239.42,239.48,239.16,239.26,3584700001.0
2007-08-09 20:35:00,239.25,239.4,239.11,239.4,2571799999.0
2007-08-09 20:40:00,239.4,239.79,239.39,239.72,6243700019.0
2007-08-09 20:45:00,239.73,239.73,239.46,239.49,4990800004.0
2007-08-09 20:50:00,239.48,239.51,239.34,239.34,3995200004.0
2007-08-09 20:55:00,239.35,239.53,239.28,239.36,2991000001.0
2007-08-09 21:00:00,239.33,239.41,239.15,239.17,3802999999.0
2007-08-09 21:05:00,239.17,239.46,239.12,239.44,3206499998.0
2007-08-09 21:10:00,239.44,239.5,239.375,239.44,2227300002.0
2007-08-09 21:15:00,239.45,239.66,239.44,239.44,3541500003.0
2007-08-09 21:20:00,239.44,239.45,239.245,239.33,3090099995.0
2007-08-09 21:25:00,239.33,239.47,239.3,239.37,2635500000.0
2007-08-09 21:30:00,239.38,239.48,239.35,239.36,1906100006.0
2007-08-09 21:35:00,239.36,239.4,239.16,239.345,3976999994.0
2007-08-09 21:40:00,239.345,239.46,239.24,239.44,2831800005.0
2007-08-09 21:45:00,239.44,239.49,239.35,239.44,2127900002.0
2007-08-09 21:50:00,239.44,239.48,239.25,239.26,1587549998.0
2007-08-09 21:55:00,239.255,239.36,239.13,239.16,2185300001.0
2007-08-09 22:00:00,239.15,239.26,239.13,239.17,1605200002.0
2007-08-09 22:05:00,239.17,239.24,239.03,239.2,1498400000.0
2007-08-09 22:10:00,239.195,239.29,239.19,239.25,1103800000.0
2007-08-09 22:15:00,239.25,239.26,239.04,239.06,1912300002.0
2007-08-09 22:20:00,239.06,239.2,239.06,239.19,798700000.0
2007-08-09 22:25:00,239.19,239.2,239.06,239.18,1826400000.0
2007-08-09 22:30:00,239.18,239.21,239.14,239.18,743299999.0
2007-08-09 22:35:00,239.19,239.3,239.16,239.28,1052299999.0
2007-08-09 22:40:00,239.29,239.39,239.25,239.33,833399999.0
2007-08-09 22:45:00,239.33,239.36,239.13,239.16,1215499997.0
2007-08-09 22:50:00,239.16,239.16,238.99,239.04,1220000000.0
2007-08-09 22:55:00,239.04,239.08,239.0,239.04,1004699998.0
2007-08-09 23:00:00,239.04,239.11,238.96,239.11,842100000.0
2007-08-09 23:05:00,239.12,239.25,239.05,239.22,1418099997.0
2007-08-09 23:10:00,239.22,239.34,239.21,239.29,838600000.0
2007-08-09 23:15:00,239.29,239.3,239.03,239.04,1090900000.0
2007-08-09 23:20:00,239.03,239.12,239.005,239.08,848100000.0
2007-08-09 23:25:00,239.08,239.12,239.04,239.04,351700000.0
2007-08-09 23:30:00,239.07,239.39,239.02,239.16,474800000.0
2007-08-09 23:35:00,239.16,239.16,239.06,239.16,1103799999.0
2007-08-09 23:40:00,239.16,239.16,239.04,239.06,557900001.0
2007-08-09 23:45:00,239.07,239.07,238.9,239.03,478099999.0
2007-08-09 23:50:00,239.03,239.03,238.97,239.0,925300001.0
2007-08-09 23:55:00,239.0,239.05,238.98,239.025,463800000.0
2007-08-10 00:00:00,239.04,239.31,239.03,239.175,990400000.0
2007-08-10 00:05:00,239.19,239.23,239.15,239.15,285700000.0
2007-08-10 00:10:00,239.15,239.19,239.08,239.17,418300000.0
2007-08-10 00:15:00,239.17,239.19,239.15,239.15,435800002.0
2007-08-10 00:20:00,239.14,239.19,239.09,239.19,1360899999.0
2007-08-10 00:25:00,239.19,239.27,239.18,239.2,750200001.0
2007-08-10 00:30:00,239.21,239.3,239.21,239.26,867099999.0
2007-08-10 00:35:00,239.26,239.28,239.23,239.24,885799994.0
2007-08-10 00:40:00,239.24,239.26,239.125,239.14,1282799993.0
2007-08-10 00:45:00,239.14,239.18,239.11,239.18,1003299994.0
2007-08-10 00:50:00,239.18,239.28,239.16,239.28,619500000.0
2007-08-10 00:55:00,239.24,239.32,239.24,239.29,587600000.0
2007-08-10 01:00:00,239.29,239.34,239.24,239.29,391100000.0
2007-08-10 01:05:00,239.29,239.32,239.26,239.29,331600000.0
2007-08-10 01:10:00,239.3,239.31,239.12,239.14,1658200000.0
2007-08-10 01:15:00,239.15,239.16,239.04,239.07,1066000001.0
2007-08-10 01:20:00,239.07,239.18,239.05,239.16,1275100001.0
2007-08-10 01:25:00,239.17,239.19,238.82,238.85,1624100000.0
2007-08-10 01:30:00,238.85,238.92,238.79,238.86,2244699999.0
2007-08-10 01:35:00,238.86,238.95,238.84,238.94,1816100000.0
2007-08-10 01:40:00,238.95,239.04,238.47,238.55,2617300000.0
2007-08-10 01:45:00,238.56,238.67,238.19,238.245,4963099998.0
2007-08-10 01:50:00,238.24,238.48,238.21,238.36,4857899996.0
2007-08-10 01:55:00,238.37,238.45,238.27,238.42,2136300001.0
2007-08-10 02:00:00,238.44,238.68,238.43,238.58,2688100004.0
2007-08-10 02:05:00,238.56,238.57,238.12,238.12,3519900001.0
2007-08-10 02:10:00,238.12,238.275,238.09,238.25,3921400000.0
2007-08-10 02:15:00,238.25,238.28,237.975,238.0,3326600007.0
2007-08-10 02:20:00,238.01,238.12,237.99,238.05,3118699990.0
2007-08-10 02:25:00,238.07,238.28,238.05,238.21,1976399999.0
2007-08-10 02:30:00,238.21,238.39,238.17,238.33,2943000007.0
2007-08-10 02:35:00,238.325,238.41,238.18,238.21,2559800002.0
2007-08-10 02:40:00,238.21,238.295,238.125,238.26,3633299999.0
2007-08-10 02:45:00,238.26,238.43,238.2,238.3,4572599987.0
2007-08-10 02:50:00,238.3,238.4,238.22,238.33,2264699999.0
2007-08-10 02:55:00,238.32,238.5,238.27,238.46,4574999999.0
2007-08-10 03:00:00,238.455,238.47,238.21,238.22,2142300003.0
2007-08-10 03:05:00,238.22,238.28,238.095,238.145,3522799996.0
2007-08-10 03:10:00,238.145,238.22,238.03,238.11,1825425003.0
2007-08-10 03:15:00,238.11,238.23,238.11,238.16,2556699998.0
2007-08-10 03:20:00,238.16,238.16,238.04,238.08,1491100000.0
2007-08-10 03:25:00,238.075,238.19,238.05,238.19,1396899991.0
2007-08-10 03:30:00,238.19,238.31,238.185,238.21,2970399986.0
2007-08-10 03:35:00,238.21,238.41,238.21,238.32,3221799988.0
2007-08-10 03:40:00,238.315,238.35,238.23,238.25,1258087500.0
2007-08-10 03:45:00,238.26,238.34,238.23,238.34,646099998.0
2007-08-10 03:50:00,238.34,238.48,238.315,238.33,3349799990.0
2007-08-10 03:55:00,238.33,238.42,238.24,238.37,2824199997.0
2007-08-10 04:00:00,238.37,238.37,238.27,238.36,1810599996.0
2007-08-10 04:05:00,238.35,238.465,238.27,238.43,3598499989.0
2007-08-10 04:10:00,238.43,238.46,238.36,238.45,1679399996.0
2007-08-10 04:15:00,238.46,238.64,238.46,238.64,3285499987.0
2007-08-10 04:20:00,238.63,238.8,238.61,238.75,2769199999.0
2007-08-10 04:25:00,238.77,238.8,238.69,238.75,2494099997.0
2007-08-10 04:30:00,238.75,238.75,238.69,238.73,1962800001.0
2007-08-10 04:35:00,238.73,238.81,238.67,238.785,2144999995.0
2007-08-10 04:40:00,238.8,239.25,238.8,239.18,5344300002.0
2007-08-10 04:45:00,239.18,239.18,238.96,238.965,2420999999.0
2007-08-10 04:50:00,238.98,239.0,238.9,238.97,1659100005.0
2007-08-10 04:55:00,238.98,239.0,238.83,238.86,1853800004.0
2007-08-10 05:00:00,238.86,238.87,238.42,238.52,2472399999.0
2007-08-10 05:05:00,238.53,238.62,238.45,238.58,2090400001.0
2007-08-10 05:10:00,238.58,238.66,238.5,238.62,2634099999.0
2007-08-10 05:15:00,238.65,238.68,238.575,238.63,627800000.0
2007-08-10 05:20:00,238.615,238.68,238.585,238.66,185750000.0
2007-08-10 05:25:00,238.66,238.67,238.54,238.57,1078999999.0
2007-08-10 05:30:00,238.57,238.61,238.56,238.6,411799999.0
2007-08-10 05:35:00,238.59,238.59,238.41,238.43,1977399995.0
2007-08-10 05:40:00,238.42,238.57,238.41,238.52,3057999983.0
2007-08-10 05:45:00,238.52,238.58,238.46,238.51,1615100000.0
2007-08-10 05:50:00,238.53,238.7,238.52,238.7,2089499999.0
2007-08-10 05:55:00,238.7,238.71,238.6,238.67,1517700002.0
2007-08-10 06:00:00,238.67,238.71,238.63,238.64,426600000.0
2007-08-10 06:05:00,238.65,238.73,238.56,238.71,1242400000.0
2007-08-10 06:10:00,238.71,238.85,238.71,238.75,1536900001.0
2007-08-10 06:15:00,238.75,238.78,238.64,238.68,1324799999.0
2007-08-10 06:20:00,238.69,238.72,238.58,238.635,1405227296.0
2007-08-10 06:25:00,238.635,238.67,238.61,238.64,1280600001.0
2007-08-10 06:30:00,238.645,238.67,238.54,238.64,1502200000.0
2007-08-10 06:35:00,238.65,238.66,238.5,238.56,2450399993.0
2007-08-10 06:40:00,238.56,238.58,238.39,238.4,1929999996.0
2007-08-10 06:45:00,238.4,238.56,238.39,238.545,2164899993.0
2007-08-10 06:50:00,238.545,238.71,238.54,238.68,2635899998.0
2007-08-10 06:55:00,238.68,238.72,238.63,238.67,1296399999.0
2007-08-10 07:00:00,238.67,238.69,238.585,238.67,1515700002.0
2007-08-10 07:05:00,238.66,238.71,238.55,238.57,2699099982.0
2007-08-10 07:10:00,238.57,238.755,238.53,238.71,2356700003.0
2007-08-10 07:15:00,238.71,238.72,238.58,238.61,1582637495.0
2007-08-10 07:20:00,238.61,238.645,238.56,238.56,1053100000.0
2007-08-10 07:25:00,238.56,238.6,238.45,238.455,2009400000.0
2007-08-10 07:30:00,238.455,238.46,238.145,238.15,4296500001.0
2007-08-10 07:35:00,238.14,238.14,237.84,238.08,4196299994.0
2007-08-10 07:40:00,238.07,238.38,237.99,238.03,4787299982.0
2007-08-10 07:45:00,238.03,238.19,237.94,238.01,4880899988.0
2007-08-10 07:50:00,238.01,238.29,237.9,237.99,4036199994.0
2007-08-10 07:55:00,237.97,238.21,237.97,238.21,4842000000.0
2007-08-10 08:00:00,238.21,238.22,237.96,238.14,3181800002.0
2007-08-10 08:05:00,238.14,238.21,238.02,238.03,3653000002.0
2007-08-10 08:10:00,238.03,238.08,237.9,238.06,3902999999.0
2007-08-10 08:15:00,238.06,238.26,237.98,238.03,4810999985.0
2007-08-10 08:20:00,238.04,238.3,238.0,238.29,5398999991.0
2007-08-10 08:25:00,238.28,238.47,238.23,238.47,5932700012.0
2007-08-10 08:30:00,238.45,238.5,238.05,238.06,5972199999.0
2007-08-10 08:35:00,238.06,238.18,237.96,238.08,4809300002.0
2007-08-10 08:40:00,238.08,238.29,238.04,238.27,5088399996.0
2007-08-10 08:45:00,238.27,238.52,238.02,238.03,6330400014.0
2007-08-10 08:50:00,238.03,238.25,238.0,238.2,4440200008.0
2007-08-10 08:55:00,238.19,238.25,237.97,238.04,3679000006.0
2007-08-10 09:00:00,238.04,238.23,237.93,238.23,3427499997.0
2007-08-10 09:05:00,238.23,238.63,238.21,238.48,5625699995.0
2007-08-10 09:10:00,238.49,238.82,238.475,238.71,4273400015.0
2007-08-10 09:15:00,238.7,238.7,238.16,238.33,3996199997.0
2007-08-10 09:20:00,238.34,238.47,238.24,238.42,4210799996.0
2007-08-10 09:25:00,238.41,238.57,238.07,238.46,5403199998.0
2007-08-10 09:30:00,238.46,238.5,238.28,238.34,3753999993.0
2007-08-10 09:35:00,238.34,238.41,238.17,238.2,2539400000.0
2007-08-10 09:40:00,238.2,238.34,238.14,238.33,3943100009.0
2007-08-10 09:45:00,238.34,238.66,238.27,238.59,4547199997.0
2007-08-10 09:50:00,238.59,238.82,238.51,238.69,5555499999.0
2007-08-10 09:55:00,238.69,238.71,238.59,238.62,4736799999.0
2007-08-10 10:00:00,238.63,238.63,238.25,238.35,5246500005.0
2007-08-10 10:05:00,238.35,238.52,238.34,238.42,4148299986.0
2007-08-10 10:10:00,238.42,238.555,238.4,238.5,3620799991.0
2007-08-10 10:15:00,238.5,238.52,238.3,238.48,3796699994.0
2007-08-10 10:20:00,238.48,238.52,238.3,238.3,4415599999.0
2007-08-10 10:25:00,238.3,238.47,238.26,238.42,6195900023.0
2007-08-10 10:30:00,238.42,238.46,238.33,238.385,4022499986.0
2007-08-10 10:35:00,238.4,238.45,238.33,238.37,3774099997.0
2007-08-10 10:40:00,238.37,238.695,238.35,238.565,3652500000.0
2007-08-10 10:45:00,238.57,238.61,238.49,238.55,2427900001.0
2007-08-10 10:50:00,238.55,238.62,238.47,238.58,3139700004.0
2007-08-10 10:55:00,238.58,238.69,238.51,238.63,3690500005.0
2007-08-10 11:00:00,238.64,238.81,238.6,238.71,5637200004.0
2007-08-10 11:05:00,238.71,238.93,238.66,238.905,4518799997.0
2007-08-10 11:10:00,238.91,239.095,238.84,238.85,7704899991.0
2007-08-10 11:15:00,238.85,239.05,238.73,238.98,4588300001.0
2007-08-10 11:20:00,238.98,238.98,238.73,238.73,5121500008.0
2007-08-10 11:25:00,238.73,238.87,238.705,238.83,4911200009.0
2007-08-10 11:30:00,238.83,238.98,238.8,238.91,3096999998.0
2007-08-10 11:35:00,238.91,238.92,238.73,238.75,2508000004.0
2007-08-10 11:40:00,238.75,238.83,238.71,238.71,4810300009.0
2007-08-10 11:45:00,238.71,238.755,238.63,238.68,4203199996.0
2007-08-10 11:50:00,238.675,238.7,238.55,238.56,4541399994.0
2007-08-10 11:55:00,238.555,238.62,238.51,238.59,2640600001.0
2007-08-10 12:00:00,238.58,238.6,238.34,238.43,3242699998.0
2007-08-10 12:05:00,238.43,238.46,238.36,238.42,2833299992.0
2007-08-10 12:10:00,238.42,238.42,238.32,238.32,2818599999.0
2007-08-10 12:15:00,238.35,238.36,238.23,238.26,3519399989.0
2007-08-10 12:20:00,238.26,238.28,237.76,237.93,4652099995.0
2007-08-10 12:25:00,237.93,238.11,237.93,238.065,2383599999.0
2007-08-10 12:30:00,238.07,238.18,237.93,238.15,3535899996.0
2007-08-10 12:35:00,238.15,238.17,238.02,238.045,2807399999.0
2007-08-10 12:40:00,238.03,238.12,237.96,238.01,2242999999.0
2007-08-10 12:45:00,238.01,238.08,237.94,238.07,3769500000.0
2007-08-10 12:50:00,238.07,238.07,237.72,237.77,4062900003.0
2007-08-10 12:55:00,237.76,237.76,237.28,237.32,5578899999.0
2007-08-10 13:00:00,237.32,237.47,237.22,237.375,7920699998.0
2007-08-10 13:05:00,237.375,237.52,237.21,237.28,4922700006.0
2007-08-10 13:10:00,237.29,237.4,237.27,237.285,3369299995.0
2007-08-10 13:15:00,237.285,237.37,237.2,237.36,4282400005.0
2007-08-10 13:20:00,237.36,237.36,237.175,237.175,5186700009.0
2007-08-10 13:25:00,237.18,237.27,237.06,237.09,4443500001.0
2007-08-10 13:30:00,237.09,237.51,237.09,237.43,6207300007.0
2007-08-10 13:35:00,237.43,237.67,237.43,237.49,4415199997.0
2007-08-10 13:40:00,237.49,237.59,237.38,237.39,2788399998.0
2007-08-10 13:45:00,237.41,237.43,237.17,237.23,3230200005.0
2007-08-10 13:50:00,237.23,237.25,236.84,236.94,6108999998.0
2007-08-10 13:55:00,236.95,237.13,236.42,236.43,7683400009.0
2007-08-10 14:00:00,236.485,236.69,236.3,236.48,4688399997.0
2007-08-10 14:05:00,236.48,236.92,236.4,236.76,5203200013.0
2007-08-10 14:10:00,236.76,237.08,236.76,236.97,3481800001.0
2007-08-10 14:15:00,236.975,237.4,236.91,237.38,5507399997.0
2007-08-10 14:20:00,237.39,237.42,237.11,237.245,5877300000.0
2007-08-10 14:25:00,237.245,237.405,237.065,237.365,5910600005.0
2007-08-10 14:30:00,237.36,237.73,237.24,237.52,5768499991.0
2007-08-10 14:35:00,237.52,237.53,237.03,237.04,4475200005.0
2007-08-10 14:40:00,237.04,237.4,237.03,237.27,3756400012.0
2007-08-10 14:45:00,237.27,237.34,237.18,237.27,4245599992.0
2007-08-10 14:50:00,237.27,237.32,237.125,237.13,3144199996.0
2007-08-10 14:55:00,237.13,237.5,237.09,237.45,4881799996.0
2007-08-10 15:00:00,237.45,237.49,237.22,237.24,3929499996.0
2007-08-10 15:05:00,237.24,237.35,237.19,237.195,2705700001.0
2007-08-10 15:10:00,237.195,237.26,237.1,237.21,2898900000.0
2007-08-10 15:15:00,237.21,237.54,237.21,237.37,4620999997.0
2007-08-10 15:20:00,237.4,237.99,237.38,237.805,4005400001.0
2007-08-10 15:25:00,237.81,237.85,237.41,237.58,4370400009.0
2007-08-10 15:30:00,237.57,237.64,237.29,237.415,4556300000.0
2007-08-10 15:35:00,237.415,237.46,237.16,237.29,3864699998.0
2007-08-10 15:40:00,237.29,237.39,237.17,237.31,4961099996.0
2007-08-10 15:45:00,237.31,237.485,237.19,237.45,5690899989.0
2007-08-10 15:50:00,237.46,237.745,237.34,237.7,4129999997.0
2007-08-10 15:55:00,237.7,238.08,237.625,237.96,4801099994.0
2007-08-10 16:00:00,237.95,238.2,237.83,237.92,5287800000.0
2007-08-10 16:05:00,237.92,237.935,237.715,237.815,4027100002.0
2007-08-10 16:10:00,237.815,238.33,237.75,238.31,5398750002.0
2007-08-10 16:15:00,238.32,238.6,238.2,238.2,5089999999.0
2007-08-10 16:20:00,238.2,238.28,238.11,238.18,4314250005.0
2007-08-10 16:25:00,238.18,238.2,237.825,237.885,3728850000.0
2007-08-10 16:30:00,237.885,237.945,237.775,237.825,3430500002.0
2007-08-10 16:35:00,237.825,237.92,237.64,237.73,4156999999.0
2007-08-10 16:40:00,237.74,238.025,237.735,238.02,2508100003.0
2007-08-10 16:45:00,238.01,238.18,237.93,237.935,2235299999.0
2007-08-10 16:50:00,237.935,238.025,237.85,237.975,3127500002.0
2007-08-10 16:55:00,237.975,238.09,237.81,237.825,4900200001.0
2007-08-10 17:00:00,237.795,238.145,237.78,238.1,5842899991.0
2007-08-10 17:05:00,238.09,238.415,237.93,237.98,4984700000.0
2007-08-10 17:10:00,237.98,238.24,237.9,238.24,5192899999.0
2007-08-10 17:15:00,238.245,238.42,238.16,238.25,5872599998.0
2007-08-10 17:20:00,238.25,238.395,238.18,238.32,4558100002.0
2007-08-10 17:25:00,238.325,238.325,238.175,238.21,2953500001.0
2007-08-10 17:30:00,238.21,238.21,238.01,238.18,4676199996.0
2007-08-10 17:35:00,238.17,238.18,237.91,237.99,2280200001.0
2007-08-10 17:40:00,237.98,238.15,237.955,238.095,2570800000.0
2007-08-10 17:45:00,238.09,238.11,237.95,238.08,3972299995.0
2007-08-10 17:50:00,238.065,238.2,238.05,238.16,2297399998.0
2007-08-10 17:55:00,238.16,238.55,238.14,238.55,4970699992.0
2007-08-10 18:00:00,238.55,238.55,238.3,238.4,2922399995.0
2007-08-10 18:05:00,238.4,238.885,238.4,238.855,5105999989.0
2007-08-10 18:10:00,238.85,239.21,238.68,239.14,5255800004.0
2007-08-10 18:15:00,239.16,240.0,239.11,239.97,7207899996.0
2007-08-10 18:20:00,239.96,240.39,239.85,240.38,4782800002.0
2007-08-10 18:25:00,240.38,240.51,239.755,239.845,6763699998.0
2007-08-10 18:30:00,239.85,240.09,239.655,239.67,4402599997.0
2007-08-10 18:35:00,239.67,239.68,239.48,239.63,2816000000.0
2007-08-10 18:40:00,239.63,239.65,239.465,239.54,3091600003.0
2007-08-10 18:45:00,239.53,239.61,239.42,239.51,2845100004.0
2007-08-10 18:50:00,239.51,239.51,239.29,239.38,2748800000.0
2007-08-10 18:55:00,239.38,239.38,239.13,239.26,4097800003.0
2007-08-10 19:00:00,239.26,239.42,239.25,239.41,1977800000.0
2007-08-10 19:05:00,239.41,239.565,239.41,239.56,2650900000.0
2007-08-10 19:10:00,239.56,239.74,239.54,239.565,3069100001.0
2007-08-10 19:15:00,239.57,239.66,239.43,239.465,3917099996.0
2007-08-10 19:20:00,239.47,239.8,239.47,239.735,2954800000.0
2007-08-10 19:25:00,239.73,239.8,239.49,239.54,2664799999.0
2007-08-10 19:30:00,239.55,239.55,239.37,239.4,1797600004.0
2007-08-10 19:35:00,239.4,239.54,239.355,239.44,3011099992.0
2007-08-10 19:40:00,239.44,239.44,239.25,239.41,1633600000.0
2007-08-10 19:45:00,239.41,239.43,239.09,239.09,2507300000.0
2007-08-10 19:50:00,239.09,239.1,238.88,238.985,2933099999.0
2007-08-10 19:55:00,238.985,238.985,238.77,238.88,2462800000.0
2007-08-10 20:00:00,238.885,239.1,238.885,239.02,1920600002.0
2007-08-10 20:05:00,239.02,239.31,238.99,239.2,1961599999.0
2007-08-10 20:10:00,239.19,239.36,239.14,239.3,2914400006.0
2007-08-10 20:15:00,239.29,239.53,239.25,239.47,2645300000.0
2007-08-10 20:20:00,239.47,239.72,239.46,239.52,3205600005.0
2007-08-10 20:25:00,239.52,239.55,239.315,239.36,2218599997.0
2007-08-10 20:30:00,239.36,239.36,239.14,239.17,3426499995.0
2007-08-10 20:35:00,239.17,239.27,239.1,239.16,2386200002.0
2007-08-10 20:40:00,239.16,239.36,239.14,239.3,2194499999.0
2007-08-10 20:45:00,239.3,239.43,239.27,239.34,3295999998.0
2007-08-10 20:50:00,239.34,239.35,239.25,239.28,2753900006.0
2007-08-10 20:55:00,239.3,239.42,239.275,239.31,4180699990.0
2007-08-10 21:00:00,239.31,239.38,239.08,239.09,2145499997.0
2007-08-10 21:05:00,239.09,239.35,239.07,239.31,2666300001.0
2007-08-10 21:10:00,239.31,239.36,239.13,239.31,2338499999.0
2007-08-10 21:15:00,239.315,239.465,239.16,239.2,3764400000.0
2007-08-10 21:20:00,239.19,239.34,239.18,239.28,1937900001.0
2007-08-10 21:25:00,239.28,239.64,239.26,239.56,2316700000.0
2007-08-10 21:30:00,239.59,239.83,239.49,239.775,3336800000.0
2007-08-10 21:35:00,239.77,239.895,239.645,239.66,4969099995.0
2007-08-10 21:40:00,239.66,239.825,239.65,239.725,2536599999.0
2007-08-10 21:45:00,239.72,239.78,239.605,239.635,2056900000.0
2007-08-10 21:50:00,239.645,239.735,239.61,239.735,1250000002.0
2007-08-10 21:55:00,239.73,239.78,239.67,239.72,2081500004.0
2007-08-10 22:00:00,239.755,239.85,239.72,239.8,2117500001.0
2007-08-10 22:05:00,239.795,239.83,239.72,239.77,1726799997.0
2007-08-10 22:10:00,239.78,239.84,239.73,239.76,1396400000.0
2007-08-10 22:15:00,239.76,239.765,239.71,239.73,454700000.0
2007-08-10 22:20:00,239.73,239.77,239.68,239.735,591800000.0
2007-08-10 22:25:00,239.735,239.86,239.7,239.71,896899999.0
2007-08-10 22:30:00,239.71,239.73,239.6,239.64,399300000.0
2007-08-10 22:35:00,239.63,239.675,239.62,239.62,372800000.0
2007-08-10 22:40:00,239.62,239.69,239.53,239.59,718300000.0
2007-08-10 22:45:00,239.615,239.625,239.5,239.55,1262900000.0
2007-08-10 22:50:00,239.55,239.57,239.51,239.55,161400000.0
2007-08-10 22:55:00,239.52,239.55,239.45,239.47,442399999.0
2007-08-12 23:00:00,238.95,238.972,238.882,238.915,1242299995.0
2007-08-12 23:05:00,238.915,238.964,238.882,238.964,1288400001.0
2007-08-12 23:10:00,238.95,239.012,238.895,238.922,997399997.0
2007-08-12 23:15:00,238.936,238.95,238.86,238.88,693199999.0
2007-08-12 23:20:00,238.88,238.92,238.85,238.9,373000000.0
2007-08-12 23:25:00,238.9,238.96,238.86,238.91,316200000.0
2007-08-12 23:30:00,238.88,239.1,238.88,238.98,532600000.0
2007-08-12 23:35:00,239.01,239.15,239.01,239.11,459800000.0
2007-08-12 23:40:00,239.12,239.16,239.09,239.1,307900000.0
2007-08-12 23:45:00,239.06,239.16,239.03,239.12,250300000.0
2007-08-12 23:50:00,239.1,239.37,239.05,239.18,238000000.0
2007-08-12 23:55:00,239.19,239.29,239.18,239.27,325400000.0
2007-08-13 00:00:00,239.27,239.29,239.23,239.24,256400000.0
2007-08-13 00:05:00,239.25,239.31,239.18,239.29,477500001.0
2007-08-13 00:10:00,239.24,239.34,239.24,239.34,338599999.0
2007-08-13 00:15:00,239.32,239.38,239.28,239.37,397400000.0
2007-08-13 00:20:00,239.37,239.52,239.33,239.52,276800000.0
2007-08-13 00:25:00,239.52,239.59,239.49,239.55,508300000.0
2007-08-13 00:30:00,239.55,239.67,239.53,239.67,549500000.0
2007-08-13 00:35:00,239.64,239.7,239.64,239.65,456900000.0
2007-08-13 00:40:00,239.65,239.67,239.61,239.62,589500000.0
2007-08-13 00:45:00,239.63,239.64,239.56,239.59,219100000.0
2007-08-13 00:50:00,239.59,239.59,239.49,239.53,372000000.0
2007-08-13 00:55:00,239.52,239.53,239.45,239.45,353800000.0
2007-08-13 01:00:00,239.42,239.45,239.3,239.3,693700001.0
2007-08-13 01:05:00,239.3,239.33,239.21,239.24,594500000.0
2007-08-13 01:10:00,239.23,239.23,238.89,238.9,1828200004.0
2007-08-13 01:15:00,238.89,239.05,238.83,239.04,2056700000.0
2007-08-13 01:20:00,239.04,239.24,239.03,239.08,1611200001.0
2007-08-13 01:25:00,239.08,239.08,238.97,239.03,734000001.0
2007-08-13 01:30:00,239.02,239.09,239.02,239.08,351200000.0
2007-08-13 01:35:00,239.06,239.12,239.05,239.12,351800001.0
2007-08-13 01:40:00,239.12,239.22,239.12,239.2,687499998.0
2007-08-13 01:45:00,239.2,239.27,239.0,239.08,1708400000.0
2007-08-13 01:50:00,239.08,239.27,238.98,239.18,1655999999.0
2007-08-13 01:55:00,239.195,239.325,239.035,239.135,1140137500.0
2007-08-13 02:00:00,239.135,239.19,239.1,239.13,182000000.0
2007-08-13 02:05:00,239.12,239.15,239.0,239.065,1387199998.0
2007-08-13 02:10:00,239.075,239.115,238.965,239.08,1333199999.0
2007-08-13 02:15:00,239.08,239.16,239.05,239.11,748800000.0
2007-08-13 02:20:00,239.11,239.16,239.1,239.12,820300000.0
2007-08-13 02:25:00,239.12,239.26,239.1,239.26,1143399999.0
2007-08-13 02:30:00,239.26,239.36,239.235,239.3,2223100001.0
2007-08-13 02:35:00,239.31,239.36,239.24,239.275,1543300000.0
2007-08-13 02:40:00,239.28,239.32,239.135,239.155,939900000.0
2007-08-13 02:45:00,239.155,239.17,239.08,239.16,1178700001.0
2007-08-13 02:50:00,239.16,239.28,239.11,239.18,1589599999.0
2007-08-13 02:55:00,239.16,239.31,239.16,239.29,2073799996.0
2007-08-13 03:00:00,239.28,239.39,239.255,239.27,2300299999.0
2007-08-13 03:05:00,239.27,239.275,239.2,239.235,1036400000.0
2007-08-13 03:10:00,239.235,239.28,239.23,239.24,703700000.0
2007-08-13 03:15:00,239.24,239.34,239.235,239.335,314400000.0
2007-08-13 03:20:00,239.34,239.435,239.31,239.405,1476800000.0
2007-08-13 03:25:00,239.395,239.49,239.345,239.45,1545000000.0
2007-08-13 03:30:00,239.46,239.61,239.45,239.52,3077900000.0
2007-08-13 03:35:00,239.53,239.535,239.405,239.42,1194600000.0
2007-08-13 03:40:00,239.42,239.45,239.36,239.38,1215899999.0
2007-08-13 03:45:00,239.38,239.495,239.38,239.43,651200000.0
2007-08-13 03:50:00,239.43,239.44,239.29,239.34,1062400000.0
2007-08-13 03:55:00,239.34,239.36,239.26,239.26,1355099999.0
2007-08-13 04:00:00,239.26,239.32,239.23,239.3,2329200000.0
2007-08-13 04:05:00,239.3,239.3,239.155,239.25,1974599998.0
2007-08-13 04:10:00,239.26,239.33,239.22,239.29,765100001.0
2007-08-13 04:15:00,239.29,239.35,239.28,239.34,1377900000.0
2007-08-13 04:20:00,239.34,239.445,239.34,239.37,1816700000.0
2007-08-13 04:25:00,239.375,239.4,239.35,239.4,2178099999.0
2007-08-13 04:30:00,239.39,239.4,239.355,239.395,779500000.0
2007-08-13 04:35:00,239.4,239.41,239.37,239.4,1160300000.0
2007-08-13 04:40:00,239.4,239.46,239.39,239.46,613800000.0
2007-08-13 04:45:00,239.46,239.48,239.425,239.46,815299998.0
2007-08-13 04:50:00,239.465,239.58,239.45,239.58,1005899998.0
2007-08-13 04:55:00,239.58,239.605,239.49,239.54,1708399997.0
2007-08-13 05:00:00,239.55,239.62,239.525,239.61,1395899999.0
2007-08-13 05:05:00,239.61,239.62,239.58,239.59,366000000.0
2007-08-13 05:10:00,239.595,239.65,239.53,239.55,1369700000.0
2007-08-13 05:15:00,239.55,239.57,239.52,239.555,524100000.0
2007-08-13 05:20:00,239.55,239.575,239.487,239.56,1942900001.0
2007-08-13 05:25:00,239.56,239.58,239.54,239.56,1030699999.0
2007-08-13 05:30:00,239.56,239.58,239.5,239.58,1357400000.0
2007-08-13 05:35:00,239.58,239.59,239.54,239.54,404200000.0
2007-08-13 05:40:00,239.53,239.54,239.375,239.385,1218400001.0
2007-08-13 05:45:00,239.385,239.415,239.215,239.22,2377799994.0
2007-08-13 05:50:00,239.22,239.325,239.19,239.275,2233599998.0
2007-08-13 05:55:00,239.265,239.355,239.21,239.325,1146299998.0
2007-08-13 06:00:00,239.325,239.36,239.3,239.35,959500000.0
2007-08-13 06:05:00,239.35,239.355,239.01,239.01,2215500001.0
2007-08-13 06:10:00,239.01,239.09,239.01,239.07,1164000000.0
2007-08-13 06:15:00,239.07,239.13,239.06,239.12,462700000.0
2007-08-13 06:20:00,239.12,239.19,239.115,239.16,532700000.0
2007-08-13 06:25:00,239.16,239.18,239.1,239.15,438000000.0
2007-08-13 06:30:00,239.15,239.19,239.11,239.16,344800000.0
2007-08-13 06:35:00,239.16,239.19,239.02,239.06,550300001.0
2007-08-13 06:40:00,239.06,239.17,239.02,239.15,1818499999.0
2007-08-13 06:45:00,239.155,239.22,239.14,239.21,853299999.0
2007-08-13 06:50:00,239.21,239.23,239.165,239.22,630599998.0
2007-08-13 06:55:00,239.22,239.3,239.21,239.3,1107499999.0
2007-08-13 07:00:00,239.3,239.3,239.2,239.23,513200000.0
2007-08-13 07:05:00,239.23,239.23,239.05,239.155,1242799999.0
2007-08-13 07:10:00,239.155,239.185,239.09,239.1,1299099998.0
2007-08-13 07:15:00,239.09,239.12,239.055,239.1,921000000.0
2007-08-13 07:20:00,239.1,239.165,239.06,239.1,932200000.0
2007-08-13 07:25:00,239.11,239.13,239.08,239.12,614800000.0
2007-08-13 07:30:00,239.115,239.215,239.115,239.16,1200500003.0
2007-08-13 07:35:00,239.16,239.19,239.145,239.17,917400000.0
2007-08-13 07:40:00,239.17,239.18,239.16,239.17,216700000.0
2007-08-13 07:45:00,239.165,239.18,239.13,239.135,1610500003.0
2007-08-13 07:50:00,239.14,239.19,239.13,239.155,1093600000.0
2007-08-13 07:55:00,239.155,239.17,238.93,239.025,2306199999.0
2007-08-13 08:00:00,239.025,239.26,239.01,239.2,3337800006.0
2007-08-13 08:05:00,239.2,239.25,239.08,239.11,1926500001.0
2007-08-13 08:10:00,239.115,239.15,239.085,239.12,1564699997.0
2007-08-13 08:15:00,239.12,239.19,239.1,239.19,1181600000.0
2007-08-13 08:20:00,239.19,239.22,239.125,239.2,2229700002.0
2007-08-13 08:25:00,239.2,239.27,239.19,239.26,2198100005.0
2007-08-13 08:30:00,239.265,239.41,239.25,239.38,3224400005.0
2007-08-13 08:35:00,239.38,239.6,239.37,239.56,3949999999.0
2007-08-13 08:40:00,239.56,239.61,239.53,239.56,5156100005.0
2007-08-13 08:45:00,239.57,239.57,239.32,239.33,4528599998.0
2007-08-13 08:50:00,239.33,239.34,239.22,239.26,3832600001.0
2007-08-13 08:55:00,239.255,239.31,239.22,239.295,3424400002.0
2007-08-13 09:00:00,239.29,239.33,239.19,239.23,4204200005.0
2007-08-13 09:05:00,239.2,239.27,238.76,238.88,4920500001.0
2007-08-13 09:10:00,238.86,238.91,238.32,238.45,6898499995.0
2007-08-13 09:15:00,238.46,238.67,238.44,238.52,3462500002.0
2007-08-13 09:20:00,238.52,238.54,238.2,238.2,4814700005.0
2007-08-13 09:25:00,238.19,238.42,238.14,238.35,3695999998.0
2007-08-13 09:30:00,238.35,238.59,238.33,238.47,4703399992.0
2007-08-13 09:35:00,238.46,238.5,238.385,238.41,5375499996.0
2007-08-13 09:40:00,238.41,238.56,238.38,238.54,3711500016.0
2007-08-13 09:45:00,238.535,238.65,238.45,238.63,4664399994.0
2007-08-13 09:50:00,238.63,238.63,238.53,238.56,4566100019.0
2007-08-13 09:55:00,238.56,238.76,238.555,238.67,5993400022.0
2007-08-13 10:00:00,238.68,238.75,238.59,238.65,3384399997.0
2007-08-13 10:05:00,238.65,238.66,238.47,238.48,2875300005.0
2007-08-13 10:10:00,238.47,238.7,238.46,238.7,3268199997.0
2007-08-13 10:15:00,238.7,238.76,238.56,238.57,5010400007.0
2007-08-13 10:20:00,238.57,238.58,238.315,238.37,5111899999.0
2007-08-13 10:25:00,238.38,238.555,238.37,238.46,4039700000.0
2007-08-13 10:30:00,238.48,238.54,238.32,238.42,3397700001.0
2007-08-13 10:35:00,238.43,238.48,238.35,238.38,2721199996.0
2007-08-13 10:40:00,238.38,238.47,238.35,238.38,1827400003.0
2007-08-13 10:45:00,238.38,238.485,238.31,238.43,3967599997.0
2007-08-13 10:50:00,238.42,238.5,238.42,238.48,1536499997.0
2007-08-13 10:55:00,238.48,238.52,238.38,238.44,2512299999.0
2007-08-13 11:00:00,238.44,238.44,238.18,238.35,4467900012.0
2007-08-13 11:05:00,238.345,238.37,238.245,238.3,3091899999.0
2007-08-13 11:10:00,238.285,238.3,237.725,237.74,6917700000.0
2007-08-13 11:15:00,237.75,237.75,237.48,237.59,7532800007.0
2007-08-13 11:20:00,237.59,237.87,237.55,237.85,4795499996.0
2007-08-13 11:25:00,237.88,237.91,237.84,237.86,1830999999.0
2007-08-13 11:30:00,237.87,237.88,237.69,237.74,4359399987.0
2007-08-13 11:35:00,237.74,237.75,237.38,237.38,750900000.0
2007-08-13 11:40:00,237.39,237.49,237.18,237.225,6360300003.0
2007-08-13 11:45:00,237.22,237.22,236.96,236.97,6563700002.0
2007-08-13 11:50:00,237.0,237.0,236.6,236.72,6470699982.0
2007-08-13 11:55:00,236.72,236.98,236.7,236.79,4285299996.0
2007-08-13 12:00:00,236.78,236.92,236.73,236.91,3677699995.0
2007-08-13 12:05:00,236.91,236.99,236.75,236.77,3464800003.0
2007-08-13 12:10:00,236.77,236.79,236.55,236.55,4962100007.0
2007-08-13 12:15:00,236.54,236.85,236.465,236.84,4473300001.0
2007-08-13 12:20:00,236.84,237.0,236.78,236.935,2764299999.0
2007-08-13 12:25:00,236.93,237.03,236.87,237.0,3433800003.0
2007-08-13 12:30:00,237.0,237.09,236.92,236.955,3494799996.0
2007-08-13 12:35:00,236.96,237.2,236.94,237.05,3072600003.0
2007-08-13 12:40:00,237.05,237.175,237.05,237.13,4349400004.0
2007-08-13 12:45:00,237.13,237.17,237.07,237.14,1850099999.0
2007-08-13 12:50:00,237.14,237.17,237.09,237.105,1865699998.0
2007-08-13 12:55:00,237.105,237.37,237.095,237.27,2646600002.0
2007-08-13 13:00:00,237.27,237.55,237.24,237.55,4577300002.0
2007-08-13 13:05:00,237.55,237.7,237.32,237.38,3384599995.0
2007-08-13 13:10:00,237.38,237.655,237.38,237.65,1839800001.0
2007-08-13 13:15:00,237.65,237.67,237.53,237.66,1915499999.0
2007-08-13 13:20:00,237.66,237.98,237.66,237.95,4149099999.0
2007-08-13 13:25:00,237.95,238.13,237.79,237.79,4847199992.0
2007-08-13 13:30:00,237.79,237.815,237.59,237.66,4182900003.0
2007-08-13 13:35:00,237.66,237.755,237.61,237.61,2280900002.0
2007-08-13 13:40:00,237.62,237.72,237.55,237.7,2270000003.0
2007-08-13 13:45:00,237.71,237.71,237.58,237.65,1665800000.0
2007-08-13 13:50:00,237.65,237.78,237.65,237.76,2885999995.0
2007-08-13 13:55:00,237.76,237.815,237.735,237.78,2231199998.0
2007-08-13 14:00:00,237.8,237.81,237.74,237.77,1742700000.0
2007-08-13 14:05:00,237.75,238.21,237.75,238.18,4073499992.0
2007-08-13 14:10:00,238.2,238.2,238.02,238.17,4174899998.0
2007-08-13 14:15:00,238.17,238.32,238.105,238.295,5188399986.0
2007-08-13 14:20:00,238.295,238.33,238.19,238.27,6546599983.0
2007-08-13 14:25:00,238.27,238.29,238.05,238.11,5183200000.0
2007-08-13 14:30:00,238.11,238.65,238.07,238.555,6492600000.0
2007-08-13 14:35:00,238.555,238.595,238.19,238.2,6168699993.0
2007-08-13 14:40:00,238.2,238.38,238.15,238.33,2922318826.0
2007-08-13 14:45:00,238.33,238.5,238.285,238.47,3560499996.0
2007-08-13 14:50:00,238.47,238.47,238.365,238.44,2776100003.0
2007-08-13 14:55:00,238.44,238.52,238.35,238.48,3209500004.0
2007-08-13 15:00:00,238.5,238.81,238.42,238.74,5109099993.0
2007-08-13 15:05:00,238.73,238.78,238.6,238.61,5209199988.0
2007-08-13 15:10:00,238.61,238.76,238.57,238.64,5036200001.0
2007-08-13 15:15:00,238.64,238.74,238.57,238.68,5058899995.0
2007-08-13 15:20:00,238.68,238.71,238.47,238.49,3059799991.0
2007-08-13 15:25:00,238.49,238.52,238.39,238.45,2952799999.0
2007-08-13 15:30:00,238.46,238.66,238.41,238.43,4153499994.0
2007-08-13 15:35:00,238.435,238.5,238.345,238.37,5917999999.0
2007-08-13 15:40:00,238.37,238.43,238.25,238.27,6023700002.0
2007-08-13 15:45:00,238.27,238.405,238.25,238.255,4636999999.0
2007-08-13 15:50:00,238.255,238.34,238.1,238.11,4616699997.0
2007-08-13 15:55:00,238.1,238.1,237.89,237.98,7394200005.0
2007-08-13 16:00:00,237.97,238.07,237.95,238.04,7292000001.0
2007-08-13 16:05:00,238.04,238.12,238.01,238.08,6448899995.0
2007-08-13 16:10:00,238.08,238.22,237.96,237.98,5940300004.0
2007-08-13 16:15:00,238.0,238.26,237.975,238.13,5545299999.0
2007-08-13 16:20:00,238.13,238.29,238.12,238.205,6204499995.0
2007-08-13 16:25:00,238.21,238.34,238.18,238.32,7154699996.0
2007-08-13 16:30:00,238.32,238.34,238.17,238.24,4223500003.0
2007-08-13 16:35:00,238.24,238.26,238.05,238.24,4010500008.0
2007-08-13 16:40:00,238.24,238.24,238.105,238.155,5240399998.0
2007-08-13 16:45:00,238.15,238.18,238.045,238.14,3956899999.0
2007-08-13 16:50:00,238.15,238.23,238.01,238.03,5531499999.0
2007-08-13 16:55:00,238.03,238.115,237.97,238.08,6521800006.0
2007-08-13 17:00:00,238.08,238.14,238.06,238.07,5909899996.0
2007-08-13 17:05:00,238.07,238.07,237.84,237.86,5772749993.0
2007-08-13 17:10:00,237.855,238.24,237.855,238.15,6897899987.0
2007-08-13 17:15:00,238.17,238.22,238.06,238.09,4896999999.0
2007-08-13 17:20:00,238.09,238.3,238.08,238.27,4364599997.0
2007-08-13 17:25:00,238.26,238.29,238.1,238.27,4237900000.0
2007-08-13 17:30:00,238.27,238.71,238.22,238.51,6917399993.0
2007-08-13 17:35:00,238.51,238.56,238.39,238.41,4375599998.0
2007-08-13 17:40:00,238.41,238.48,238.36,238.385,3506199996.0
2007-08-13 17:45:00,238.385,238.52,238.37,238.41,3909600007.0
2007-08-13 17:50:00,238.41,238.47,238.35,238.44,4904000009.0
2007-08-13 17:55:00,238.44,238.45,238.33,238.37,3934099990.0
2007-08-13 18:00:00,238.37,238.48,238.34,238.46,3043200000.0
2007-08-13 18:05:00,238.46,238.47,238.32,238.38,2098799997.0
2007-08-13 18:10:00,238.38,238.4,238.21,238.24,3302700002.0
2007-08-13 18:15:00,238.23,238.26,238.12,238.14,3025000003.0
2007-08-13 18:20:00,238.14,238.18,238.08,238.11,3936399989.0
2007-08-13 18:25:00,238.1,238.17,238.09,238.15,3085000007.0
2007-08-13 18:30:00,238.13,238.18,238.13,238.17,2423699998.0
2007-08-13 18:35:00,238.17,238.22,238.13,238.14,2758900004.0
2007-08-13 18:40:00,238.15,238.17,238.07,238.1,2492299999.0
2007-08-13 18:45:00,238.1,238.12,237.91,238.04,3176400001.0
2007-08-13 18:50:00,238.03,238.12,237.97,238.01,2632599998.0
2007-08-13 18:55:00,238.01,238.15,238.0,238.08,2969100017.0
2007-08-13 19:00:00,238.08,238.32,238.05,238.17,3693499998.0
2007-08-13 19:05:00,238.17,238.2,238.11,238.14,2891400003.0
2007-08-13 19:10:00,238.14,238.15,237.97,237.98,3886899999.0
2007-08-13 19:15:00,237.98,238.02,237.91,237.92,3290799997.0
2007-08-13 19:20:00,237.93,237.96,237.78,237.83,3979699992.0
2007-08-13 19:25:00,237.84,238.03,237.84,237.94,3169399996.0
2007-08-13 19:30:00,237.94,238.01,237.86,237.98,4515699977.0
2007-08-13 19:35:00,237.98,238.06,237.91,237.96,2566600000.0
2007-08-13 19:40:00,237.96,238.0,237.9,237.94,1922199994.0
2007-08-13 19:45:00,237.94,238.06,237.92,237.94,1817299992.0
2007-08-13 19:50:00,237.94,238.02,237.9,237.93,2747499996.0
2007-08-13 19:55:00,237.94,238.18,237.93,238.13,3150100004.0
2007-08-13 20:00:00,238.13,238.24,238.05,238.17,2593299996.0
2007-08-13 20:05:00,238.17,238.18,238.07,238.1,2231900005.0
2007-08-13 20:10:00,238.1,238.17,238.08,238.16,1160300000.0
2007-08-13 20:15:00,238.16,238.23,238.12,238.22,2639499988.0
2007-08-13 20:20:00,238.22,238.43,238.19,238.38,3608300008.0
2007-08-13 20:25:00,238.38,238.53,238.37,238.4,2034700002.0
2007-08-13 20:30:00,238.4,238.42,238.34,238.345,3882799982.0
2007-08-13 20:35:00,238.35,238.4,238.34,238.385,1466600002.0
2007-08-13 20:40:00,238.39,238.44,238.315,238.32,3304200001.0
2007-08-13 20:45:00,238.32,238.39,238.29,238.32,2699900000.0
2007-08-13 20:50:00,238.32,238.4,238.31,238.37,2332700016.0
2007-08-13 20:55:00,238.38,238.42,238.33,238.33,3120199996.0
2007-08-13 21:00:00,238.33,238.38,238.3,238.3,2946700002.0
2007-08-13 21:05:00,238.29,238.32,238.26,238.3,2559799995.0
2007-08-13 21:10:00,238.3,238.33,238.27,238.28,1295699998.0
2007-08-13 21:15:00,238.27,238.28,238.18,238.2,3033799990.0
2007-08-13 21:20:00,238.2,238.24,238.05,238.07,3418600001.0
2007-08-13 21:25:00,238.07,238.23,238.06,238.23,2377699989.0
2007-08-13 21:30:00,238.23,238.29,238.165,238.19,3110600013.0
2007-08-13 21:35:00,238.19,238.32,238.17,238.27,1673999998.0
2007-08-13 21:40:00,238.27,238.33,238.21,238.29,2463599982.0
2007-08-13 21:45:00,238.29,238.3,238.15,238.235,2724899995.0
2007-08-13 21:50:00,238.235,238.24,238.09,238.13,2114299995.0
2007-08-13 21:55:00,238.13,238.13,237.915,237.96,1416500001.0
2007-08-13 22:00:00,237.96,238.01,237.81,237.85,1366200001.0
2007-08-13 22:05:00,237.85,237.86,237.73,237.78,1701700006.0
2007-08-13 22:10:00,237.78,237.87,237.75,237.87,1119900000.0
2007-08-13 22:15:00,237.87,237.97,237.84,237.94,740400000.0
2007-08-13 22:20:00,237.94,237.96,237.87,237.9,644000001.0
2007-08-13 22:25:00,237.9,237.98,237.88,237.965,511200000.0
2007-08-13 22:30:00,237.97,238.0,237.895,237.92,577400001.0
2007-08-13 22:35:00,237.93,237.93,237.86,237.86,930899998.0
2007-08-13 22:40:00,237.86,237.92,237.83,237.92,455800000.0
2007-08-13 22:45:00,237.92,237.98,237.84,237.84,1064399999.0
2007-08-13 22:50:00,237.83,238.12,237.83,238.12,1997099991.0
2007-08-13 22:55:00,238.12,238.12,237.92,237.94,958499997.0
2007-08-13 23:00:00,237.94,237.97,237.78,237.89,677800000.0
2007-08-13 23:05:00,237.9,238.03,237.88,237.88,843700000.0
2007-08-13 23:10:00,237.88,237.96,237.87,237.93,553799999.0
2007-08-13 23:15:00,237.92,237.94,237.88,237.9,129000000.0
2007-08-13 23:20:00,237.92,237.93,237.84,237.84,112500000.0
2007-08-13 23:25:00,237.84,237.88,237.77,237.81,686500000.0
2007-08-13 23:30:00,237.82,237.82,237.67,237.68,828600000.0
2007-08-13 23:35:00,237.66,237.705,237.63,237.65,420400000.0
2007-08-13 23:40:00,237.65,237.65,237.46,237.615,1477299999.0
2007-08-13 23:45:00,237.61,237.685,237.54,237.66,1861799995.0
2007-08-13 23:50:00,237.655,237.79,237.6,237.77,1187899996.0
2007-08-13 23:55:00,237.74,237.79,237.67,237.67,1163700000.0
2007-08-14 00:00:00,237.68,237.72,237.63,237.71,930400001.0
2007-08-14 00:05:00,237.71,237.79,237.69,237.75,575300000.0
2007-08-14 00:10:00,237.745,237.81,237.72,237.81,870900000.0
2007-08-14 00:15:00,237.81,237.87,237.795,237.84,722500000.0
2007-08-14 00:20:00,237.84,237.93,237.82,237.93,1400600007.0
2007-08-14 00:25:00,237.92,237.92,237.82,237.83,1610100003.0
2007-08-14 00:30:00,237.83,237.88,237.8,237.865,571500004.0
2007-08-14 00:35:00,237.88,238.07,237.85,238.07,2309700005.0
2007-08-14 00:40:00,238.07,238.07,237.93,237.95,2558499997.0
2007-08-14 00:45:00,237.95,237.96,237.82,237.86,842200001.0
2007-08-14 00:50:00,237.86,237.99,237.82,237.91,1119299997.0
2007-08-14 00:55:00,237.91,237.925,237.825,237.85,1420599999.0
2007-08-14 01:00:00,237.85,237.925,237.82,237.89,1653099998.0
2007-08-14 01:05:00,237.88,237.95,237.85,237.885,477300000.0
2007-08-14 01:10:00,237.91,237.91,237.84,237.88,319600000.0
2007-08-14 01:15:00,237.9,237.91,237.805,237.85,549000000.0
2007-08-14 01:20:00,237.85,237.88,237.81,237.84,325600000.0
2007-08-14 01:25:00,237.85,237.85,237.77,237.81,697100002.0
2007-08-14 01:30:00,237.81,237.9,237.8,237.89,599600000.0
2007-08-14 01:35:00,237.87,237.89,237.8,237.81,821899998.0
2007-08-14 01:40:00,237.81,237.96,237.8,237.91,923300000.0
2007-08-14 01:45:00,237.91,237.91,237.8,237.84,705600002.0
2007-08-14 01:50:00,237.85,237.89,237.785,237.82,534000000.0
2007-08-14 01:55:00,237.83,237.93,237.83,237.855,751300000.0
2007-08-14 02:00:00,237.855,237.855,237.75,237.77,761999999.0
2007-08-14 02:05:00,237.77,237.77,237.66,237.68,1204799999.0
2007-08-14 02:10:00,237.68,237.68,237.51,237.55,2341399996.0
2007-08-14 02:15:00,237.55,237.725,237.49,237.51,2825500003.0
2007-08-14 02:20:00,237.51,237.53,237.25,237.3,4374299986.0
2007-08-14 02:25:00,237.29,237.35,237.27,237.34,1631900007.0
2007-08-14 02:30:00,237.33,237.35,237.19,237.3,1918000000.0
2007-08-14 02:35:00,237.29,237.39,237.25,237.255,1986900004.0
2007-08-14 02:40:00,237.255,237.29,237.16,237.17,2073699999.0
2007-08-14 02:45:00,237.185,237.21,237.12,237.21,3857799981.0
2007-08-14 02:50:00,237.21,237.385,237.19,237.295,2703700005.0
2007-08-14 02:55:00,237.295,237.3,237.225,237.25,2163699995.0
2007-08-14 03:00:00,237.24,237.31,237.24,237.26,1693599997.0
2007-08-14 03:05:00,237.26,237.26,237.06,237.12,2529299996.0
2007-08-14 03:10:00,237.12,237.13,236.91,236.92,2291799996.0
2007-08-14 03:15:00,236.92,236.97,236.81,236.91,3788500008.0
2007-08-14 03:20:00,236.91,236.95,236.86,236.94,1319500002.0
2007-08-14 03:25:00,236.93,237.05,236.9,237.04,1139699999.0
2007-08-14 03:30:00,237.035,237.14,237.03,237.09,2203699994.0
2007-08-14 03:35:00,237.1,237.11,237.04,237.07,1331199996.0
2007-08-14 03:40:00,237.07,237.08,237.01,237.06,665199998.0
2007-08-14 03:45:00,237.07,237.08,236.98,237.08,652599998.0
2007-08-14 03:50:00,237.08,237.09,236.93,236.96,1167199993.0
2007-08-14 03:55:00,236.96,237.03,236.92,237.03,1395699997.0
2007-08-14 04:00:00,237.03,237.03,236.96,237.01,650000000.0
2007-08-14 04:05:00,237.02,237.16,236.97,237.12,1678899991.0
2007-08-14 04:10:00,237.12,237.125,237.02,237.03,877400000.0
2007-08-14 04:15:00,237.03,237.04,237.0,237.03,862799998.0
2007-08-14 04:20:00,237.03,237.16,236.98,237.13,1307699997.0
2007-08-14 04:25:00,237.13,237.22,237.105,237.14,1652599999.0
2007-08-14 04:30:00,237.14,237.24,237.14,237.21,1433199998.0
2007-08-14 04:35:00,237.21,237.23,237.16,237.16,1034800004.0
2007-08-14 04:40:00,237.16,237.185,237.15,237.16,563600000.0
2007-08-14 04:45:00,237.17,237.2,237.15,237.15,627500000.0
2007-08-14 04:50:00,237.15,237.19,237.15,237.15,899199996.0
2007-08-14 04:55:00,237.17,237.19,237.12,237.15,985499996.0
2007-08-14 05:00:00,237.14,237.22,237.14,237.205,1266200004.0
2007-08-14 05:05:00,237.205,237.24,237.18,237.22,624200000.0
2007-08-14 05:10:00,237.22,237.32,237.22,237.3,449199999.0
2007-08-14 05:15:00,237.3,237.44,237.29,237.415,1686599995.0
2007-08-14 05:20:00,237.43,237.44,237.375,237.42,1188799997.0
2007-08-14 05:25:00,237.42,237.51,237.41,237.45,3837299992.0
2007-08-14 05:30:00,237.45,237.465,237.38,237.42,1358099995.0
2007-08-14 05:35:00,237.42,237.43,237.335,237.345,1432199999.0
2007-08-14 05:40:00,237.345,237.345,237.25,237.29,1461299999.0
2007-08-14 05:45:00,237.29,237.29,237.21,237.215,1149100003.0
2007-08-14 05:50:00,237.215,237.225,237.17,237.22,1331900000.0
2007-08-14 05:55:00,237.22,237.33,237.21,237.32,1122099999.0
2007-08-14 06:00:00,237.32,237.33,237.26,237.32,1598400002.0
2007-08-14 06:05:00,237.32,237.35,237.28,237.29,1298199999.0
2007-08-14 06:10:00,237.29,237.295,237.19,237.21,1578399995.0
2007-08-14 06:15:00,237.21,237.28,237.19,237.21,894500003.0
2007-08-14 06:20:00,237.21,237.22,237.17,237.2,978000000.0
2007-08-14 06:25:00,237.2,237.27,237.19,237.235,955199998.0
2007-08-14 06:30:00,237.235,237.25,237.19,237.25,1945399997.0
2007-08-14 06:35:00,237.25,237.27,237.19,237.245,1245600000.0
2007-08-14 06:40:00,237.25,237.275,237.2,237.26,1623299999.0
2007-08-14 06:45:00,237.26,237.29,237.205,237.225,1120800003.0
2007-08-14 06:50:00,237.23,237.25,237.172,237.23,1738200005.0
2007-08-14 06:55:00,237.23,237.26,237.19,237.25,1116299999.0
2007-08-14 07:00:00,237.25,237.29,237.24,237.25,1693699997.0
2007-08-14 07:05:00,237.25,237.265,237.22,237.25,621899999.0
2007-08-14 07:10:00,237.25,237.29,237.2,237.25,888899999.0
2007-08-14 07:15:00,237.26,237.265,237.13,237.16,1362799999.0
2007-08-14 07:20:00,237.15,237.185,237.14,237.17,936600000.0
2007-08-14 07:25:00,237.16,237.22,237.13,237.14,554500000.0
2007-08-14 07:30:00,237.14,237.29,237.14,237.22,1692000000.0
2007-08-14 07:35:00,237.22,237.23,237.1,237.11,818999998.0
2007-08-14 07:40:00,237.11,237.3,237.08,237.3,3112699998.0
2007-08-14 07:45:00,237.285,237.335,237.23,237.27,2649300000.0
2007-08-14 07:50:00,237.27,237.29,237.005,237.06,2692600002.0
2007-08-14 07:55:00,237.06,237.14,237.0,237.07,2381400000.0
2007-08-14 08:00:00,237.07,237.2,237.05,237.19,1009500000.0
2007-08-14 08:05:00,237.19,237.26,237.16,237.25,1748199998.0
2007-08-14 08:10:00,237.24,237.375,237.22,237.275,2223199998.0
2007-08-14 08:15:00,237.275,237.4,237.275,237.32,2671099999.0
2007-08-14 08:20:00,237.32,237.4,237.2,237.2,1907500001.0
2007-08-14 08:25:00,237.19,237.23,237.13,237.21,2504099993.0
2007-08-14 08:30:00,237.22,237.43,237.18,237.4,3477500001.0
2007-08-14 08:35:00,237.4,237.43,237.31,237.34,2596199997.0
2007-08-14 08:40:00,237.36,237.365,237.03,237.045,4066199995.0
2007-08-14 08:45:00,237.06,237.24,237.015,237.19,4074899993.0
2007-08-14 08:50:00,237.19,237.19,236.82,236.95,5057099999.0
2007-08-14 08:55:00,236.945,237.06,236.71,236.89,5761399999.0
2007-08-14 09:00:00,236.89,236.97,236.76,236.91,4665600003.0
2007-08-14 09:05:00,236.91,236.93,236.66,236.69,4353999998.0
2007-08-14 09:10:00,236.69,236.8,236.625,236.7,4768899993.0
2007-08-14 09:15:00,236.72,236.78,236.67,236.75,2619700006.0
2007-08-14 09:20:00,236.76,236.925,236.74,236.86,4136700004.0
2007-08-14 09:25:00,236.85,237.03,236.85,236.96,3448699989.0
2007-08-14 09:30:00,236.95,237.04,236.935,236.99,5486599989.0
2007-08-14 09:35:00,236.99,237.01,236.87,236.92,2711566103.0
2007-08-14 09:40:00,236.905,236.92,236.63,236.69,4727399994.0
2007-08-14 09:45:00,236.69,236.77,236.63,236.65,8016599993.0
2007-08-14 09:50:00,236.65,236.77,236.55,236.72,7151499983.0
2007-08-14 09:55:00,236.72,236.8,236.53,236.69,5284499996.0
2007-08-14 10:00:00,236.69,236.93,236.53,236.91,4753199996.0
2007-08-14 10:05:00,236.915,237.11,236.87,236.99,5713700003.0
2007-08-14 10:10:00,236.99,237.14,236.92,237.08,5780199996.0
2007-08-14 10:15:00,237.08,237.1,236.97,237.01,5079199986.0
2007-08-14 10:20:00,237.015,237.19,237.01,237.125,4615099997.0
2007-08-14 10:25:00,237.125,237.215,237.05,237.06,4008300005.0
2007-08-14 10:30:00,237.06,237.06,236.135,236.235,5865400002.0
2007-08-14 10:35:00,236.24,236.4,236.21,236.32,6137499999.0
2007-08-14 10:40:00,236.36,236.65,236.31,236.51,6221799998.0
2007-08-14 10:45:00,236.51,236.565,236.3,236.355,5581350003.0
2007-08-14 10:50:00,236.36,236.65,236.31,236.59,5255700003.0
2007-08-14 10:55:00,236.59,236.955,236.58,236.86,6579199992.0
2007-08-14 11:00:00,236.86,236.88,236.72,236.81,3984900005.0
2007-08-14 11:05:00,236.81,236.81,236.55,236.6,6055850006.0
2007-08-14 11:10:00,236.6,236.67,236.545,236.58,5143899998.0
2007-08-14 11:15:00,236.58,236.67,236.54,236.55,3365000005.0
2007-08-14 11:20:00,236.55,236.62,236.44,236.45,5125800009.0
2007-08-14 11:25:00,236.45,236.56,236.41,236.52,3985600010.0
2007-08-14 11:30:00,236.51,236.51,236.23,236.27,4832099991.0
2007-08-14 11:35:00,236.27,236.54,236.27,236.47,5807299994.0
2007-08-14 11:40:00,236.47,236.59,236.46,236.53,3793600006.0
2007-08-14 11:45:00,236.53,236.55,236.38,236.44,4919500006.0
2007-08-14 11:50:00,236.43,236.565,236.4,236.565,4760899998.0
2007-08-14 11:55:00,236.565,236.66,236.49,236.66,3937000000.0
2007-08-14 12:00:00,236.66,236.9,236.54,236.865,5548700004.0
2007-08-14 12:05:00,236.87,236.94,236.76,236.78,5327700003.0
2007-08-14 12:10:00,236.78,236.87,236.71,236.8,4476400000.0
2007-08-14 12:15:00,236.8,236.83,236.69,236.73,3095600006.0
2007-08-14 12:20:00,236.73,236.81,236.67,236.69,4218499995.0
2007-08-14 12:25:00,236.69,236.75,236.63,236.75,4935699987.0
2007-08-14 12:30:00,236.75,236.755,236.56,236.58,4903600001.0
2007-08-14 12:35:00,236.57,236.61,236.48,236.58,4087599989.0
2007-08-14 12:40:00,236.58,236.74,236.54,236.74,3836900001.0
2007-08-14 12:45:00,236.74,236.87,236.72,236.83,3485800003.0
2007-08-14 12:50:00,236.84,236.84,236.66,236.68,2267600002.0
2007-08-14 12:55:00,236.68,236.75,236.62,236.74,1830599994.0
2007-08-14 13:00:00,236.74,236.8,236.6,236.7,4026399998.0
2007-08-14 13:05:00,236.7,236.79,236.625,236.7,2517099997.0
2007-08-14 13:10:00,236.7,236.75,236.64,236.66,1301600001.0
2007-08-14 13:15:00,236.67,236.86,236.64,236.82,1026300003.0
2007-08-14 13:20:00,236.82,237.18,236.78,237.12,3478300004.0
2007-08-14 13:25:00,237.11,237.12,236.83,236.9,4257800002.0
2007-08-14 13:30:00,236.91,236.92,236.7,236.71,3985400005.0
2007-08-14 13:35:00,236.71,236.75,236.6,236.64,4217899996.0
2007-08-14 13:40:00,236.64,236.65,236.59,236.61,3079400000.0
2007-08-14 13:45:00,236.61,236.65,236.57,236.61,2302999998.0
2007-08-14 13:50:00,236.61,236.7,236.6,236.67,1656499999.0
2007-08-14 13:55:00,236.66,236.72,236.64,236.71,1753599999.0
2007-08-14 14:00:00,236.71,236.885,236.68,236.74,4772499994.0
2007-08-14 14:05:00,236.74,236.85,236.62,236.75,4078899999.0
2007-08-14 14:10:00,236.74,236.81,236.68,236.76,3761800003.0
2007-08-14 14:15:00,236.76,236.8,236.58,236.6,2265100000.0
2007-08-14 14:20:00,236.6,236.675,236.52,236.66,2946300001.0
2007-08-14 14:25:00,236.66,236.72,236.63,236.67,2399499998.0
2007-08-14 14:30:00,236.67,236.75,236.55,236.56,5059300001.0
2007-08-14 14:35:00,236.56,236.56,236.41,236.52,6757600000.0
2007-08-14 14:40:00,236.52,236.85,236.52,236.84,5328599983.0
2007-08-14 14:45:00,236.79,236.835,236.65,236.835,7887999999.0
2007-08-14 14:50:00,236.84,236.86,236.74,236.78,5325399986.0
2007-08-14 14:55:00,236.78,236.95,236.76,236.93,5753300000.0
2007-08-14 15:00:00,236.93,236.95,236.79,236.85,5568799993.0
2007-08-14 15:05:00,236.85,236.99,236.82,236.88,4058600001.0
2007-08-14 15:10:00,236.89,236.96,236.85,236.91,2521700001.0
2007-08-14 15:15:00,236.91,236.92,236.83,236.87,1972100006.0
2007-08-14 15:20:00,236.87,236.89,236.79,236.81,5199600000.0
2007-08-14 15:25:00,236.81,236.93,236.79,236.91,4719699996.0
2007-08-14 15:30:00,236.91,237.03,236.79,236.92,6710599997.0
2007-08-14 15:35:00,236.92,236.94,236.69,236.73,4565500007.0
2007-08-14 15:40:00,236.74,236.99,236.68,236.84,6441399994.0
2007-08-14 15:45:00,236.84,236.87,236.62,236.77,6338199973.0
2007-08-14 15:50:00,236.76,236.81,236.63,236.695,6096699992.0
2007-08-14 15:55:00,236.68,236.79,236.67,236.76,6823699994.0
2007-08-14 16:00:00,236.76,236.79,236.59,236.59,6897800001.0
2007-08-14 16:05:00,236.59,236.6,236.25,236.32,7613400015.0
2007-08-14 16:10:00,236.33,236.34,235.95,235.96,8622399979.0
2007-08-14 16:15:00,235.965,236.25,235.94,236.24,7037599988.0
2007-08-14 16:20:00,236.24,236.26,236.13,236.14,4694499995.0
2007-08-14 16:25:00,236.15,236.2,235.84,236.05,5741200003.0
2007-08-14 16:30:00,236.06,236.22,235.95,236.18,7108099993.0
2007-08-14 16:35:00,236.18,236.18,235.95,236.01,6805199989.0
2007-08-14 16:40:00,236.02,236.06,235.87,235.99,7225199999.0
2007-08-14 16:45:00,235.98,236.18,235.97,236.17,7008799980.0
2007-08-14 16:50:00,236.17,236.25,235.665,235.71,5892000000.0
2007-08-14 16:55:00,235.69,235.91,235.65,235.82,7967399987.0
2007-08-14 17:00:00,235.82,235.87,235.58,235.66,8110099977.0
2007-08-14 17:05:00,235.66,235.76,235.34,235.47,6058299986.0
2007-08-14 17:10:00,235.465,235.74,235.44,235.54,7725699989.0
2007-08-14 17:15:00,235.52,235.8,235.48,235.75,5561099988.0
2007-08-14 17:20:00,235.75,235.92,235.735,235.89,7737500006.0
2007-08-14 17:25:00,235.89,235.92,235.7,235.8,5993599998.0
2007-08-14 17:30:00,235.8,235.9,235.76,235.87,2990599996.0
2007-08-14 17:35:00,235.87,236.1,235.87,235.95,4688999998.0
2007-08-14 17:40:00,235.95,236.15,235.92,236.09,5629899990.0
2007-08-14 17:45:00,236.075,236.27,236.03,236.2,6420299988.0
2007-08-14 17:50:00,236.2,236.44,236.2,236.44,7791699997.0
2007-08-14 17:55:00,236.46,236.54,236.27,236.38,7818299992.0
2007-08-14 18:00:00,236.38,236.42,236.1,236.14,6445099999.0
2007-08-14 18:05:00,236.14,236.26,236.05,236.07,3218590512.0
2007-08-14 18:10:00,236.07,236.19,236.05,236.16,2671900016.0
2007-08-14 18:15:00,236.17,236.37,236.14,236.35,2079000003.0
2007-08-14 18:20:00,236.35,236.36,236.22,236.23,2473300006.0
2007-08-14 18:25:00,236.23,236.24,236.05,236.07,4800399996.0
2007-08-14 18:30:00,236.07,236.21,236.01,236.01,4960500004.0
2007-08-14 18:35:00,236.02,236.19,235.96,236.1,6313100021.0
2007-08-14 18:40:00,236.095,236.13,235.93,236.0,4702400015.0
2007-08-14 18:45:00,236.0,236.14,235.99,236.01,2532400004.0
2007-08-14 18:50:00,236.01,236.05,235.95,235.98,1799800004.0
2007-08-14 18:55:00,235.97,236.13,235.92,236.05,1904999991.0
2007-08-14 19:00:00,236.05,236.12,235.99,236.02,2052900007.0
2007-08-14 19:05:00,236.01,236.12,235.995,236.07,1147500000.0
2007-08-14 19:10:00,236.06,236.08,235.91,235.95,1722200001.0
2007-08-14 19:15:00,235.93,235.96,235.73,235.94,2656999997.0
2007-08-14 19:20:00,235.92,235.93,235.81,235.91,2518599998.0
2007-08-14 19:25:00,235.91,235.91,235.7,235.71,2281400000.0
2007-08-14 19:30:00,235.71,235.89,235.71,235.775,2029200005.0
2007-08-14 19:35:00,235.77,235.91,235.77,235.85,1960300006.0
2007-08-14 19:40:00,235.85,235.85,235.67,235.72,1774099999.0
2007-08-14 19:45:00,235.72,235.72,235.39,235.46,4824399994.0
2007-08-14 19:50:00,235.45,235.51,235.24,235.24,2389999999.0
2007-08-14 19:55:00,235.23,235.38,235.12,235.3,3874700011.0
2007-08-14 20:00:00,235.3,235.33,234.95,235.06,5385800005.0
2007-08-14 20:05:00,235.04,235.15,234.95,235.02,5844000001.0
2007-08-14 20:10:00,235.02,235.19,235.01,235.14,5690100003.0
2007-08-14 20:15:00,235.15,235.46,235.11,235.45,5662600006.0
2007-08-14 20:20:00,235.45,235.56,235.32,235.365,5115700012.0
2007-08-14 20:25:00,235.37,235.4,235.29,235.3,4476600008.0
2007-08-14 20:30:00,235.3,235.32,235.03,235.095,6228999998.0
2007-08-14 20:35:00,235.1,235.43,235.05,235.41,5770900017.0
2007-08-14 20:40:00,235.41,235.52,235.38,235.38,4846300003.0
2007-08-14 20:45:00,235.39,235.43,235.25,235.35,5219600002.0
2007-08-14 20:50:00,235.34,235.37,235.16,235.19,3944699999.0
2007-08-14 20:55:00,235.19,235.38,235.17,235.28,3278599997.0
2007-08-14 21:00:00,235.28,235.525,235.18,235.52,7718800010.0
2007-08-14 21:05:00,235.5,235.53,235.43,235.48,5638499998.0
2007-08-14 21:10:00,235.48,235.5,235.41,235.44,3718899997.0
2007-08-14 21:15:00,235.44,235.52,235.39,235.47,1986900002.0
2007-08-14 21:20:00,235.47,235.69,235.47,235.63,2928199997.0
2007-08-14 21:25:00,235.63,235.83,235.56,235.62,3222399998.0
2007-08-14 21:30:00,235.62,235.63,235.33,235.365,2998099993.0
2007-08-14 21:35:00,235.36,235.45,235.32,235.34,2129600002.0
2007-08-14 21:40:00,235.34,235.42,235.3,235.35,1652899996.0
2007-08-14 21:45:00,235.35,235.36,235.27,235.3,2304699998.0
2007-08-14 21:50:00,235.3,235.3,235.12,235.16,2951799995.0
2007-08-14 21:55:00,235.17,235.32,235.15,235.25,2274200000.0
2007-08-14 22:00:00,235.24,235.25,235.12,235.16,1384000001.0
2007-08-14 22:05:00,235.15,235.2,235.09,235.13,1334099999.0
2007-08-14 22:10:00,235.13,235.22,235.04,235.07,2631399999.0
2007-08-14 22:15:00,235.06,235.08,234.985,235.02,1574400000.0
2007-08-14 22:20:00,235.02,235.05,234.88,234.99,1352199999.0
2007-08-14 22:25:00,234.98,235.005,234.9,235.0,547900000.0
2007-08-14 22:30:00,235.01,235.01,234.86,234.89,1836099996.0
2007-08-14 22:35:00,234.89,234.94,234.82,234.92,2818999995.0
2007-08-14 22:40:00,234.93,234.96,234.89,234.9,871699995.0
2007-08-14 22:45:00,234.9,234.93,234.83,234.91,817600001.0
2007-08-14 22:50:00,234.92,234.94,234.81,234.86,1583699998.0
2007-08-14 22:55:00,234.86,234.865,234.71,234.75,1346100000.0
2007-08-14 23:00:00,234.73,234.77,234.65,234.66,919400000.0
2007-08-14 23:05:00,234.66,234.72,234.64,234.69,683400000.0
2007-08-14 23:10:00,234.69,234.75,234.67,234.73,538000000.0
2007-08-14 23:15:00,234.73,234.775,234.65,234.73,934699999.0
2007-08-14 23:20:00,234.725,234.74,234.705,234.72,248700000.0
2007-08-14 23:25:00,234.71,234.765,234.68,234.68,543600000.0
2007-08-14 23:30:00,234.7,234.745,234.64,234.67,563600000.0
2007-08-14 23:35:00,234.67,234.735,234.65,234.705,509600000.0
2007-08-14 23:40:00,234.705,234.76,234.665,234.68,999300000.0
2007-08-14 23:45:00,234.68,234.79,234.68,234.73,610300000.0
2007-08-14 23:50:00,234.73,234.78,234.72,234.72,324600000.0
2007-08-14 23:55:00,234.73,234.76,234.7,234.755,368800000.0
2007-08-15 00:00:00,234.755,234.88,234.75,234.8,740400003.0
2007-08-15 00:05:00,234.8,234.81,234.74,234.75,798299998.0
2007-08-15 00:10:00,234.75,234.78,234.68,234.705,1854100002.0
2007-08-15 00:15:00,234.7,234.74,234.58,234.63,1871400004.0
2007-08-15 00:20:00,234.63,234.7,234.62,234.67,946999999.0
2007-08-15 00:25:00,234.68,234.7,234.53,234.53,1487699999.0
2007-08-15 00:30:00,234.53,234.53,234.34,234.395,1482600001.0
2007-08-15 00:35:00,234.395,234.41,234.19,234.2,1727100000.0
2007-08-15 00:40:00,234.19,234.3,234.15,234.3,2176200000.0
2007-08-15 00:45:00,234.3,234.39,234.23,234.34,2908400001.0
2007-08-15 00:50:00,234.34,234.54,234.33,234.49,3174700001.0
2007-08-15 00:55:00,234.49,234.515,234.43,234.49,2048300000.0
2007-08-15 01:00:00,234.49,234.53,234.41,234.41,2090900001.0
2007-08-15 01:05:00,234.41,234.495,234.4,234.41,1505300001.0
2007-08-15 01:10:00,234.41,234.43,234.2,234.27,2510500000.0
2007-08-15 01:15:00,234.28,234.39,234.27,234.33,1566100001.0
2007-08-15 01:20:00,234.33,234.35,234.275,234.28,1354499998.0
2007-08-15 01:25:00,234.28,234.29,234.2,234.245,1931600001.0
2007-08-15 01:30:00,234.25,234.345,234.25,234.28,1630199999.0
2007-08-15 01:35:00,234.28,234.44,234.27,234.39,1077700001.0
2007-08-15 01:40:00,234.39,234.42,234.27,234.37,2499399998.0
2007-08-15 01:45:00,234.37,234.47,234.33,234.445,3824099993.0
2007-08-15 01:50:00,234.445,234.55,234.38,234.51,2164599998.0
2007-08-15 01:55:00,234.51,234.54,234.47,234.53,1642300001.0
2007-08-15 02:00:00,234.53,234.75,234.49,234.58,4287899998.0
2007-08-15 02:05:00,234.59,234.7,234.59,234.61,1664299998.0
2007-08-15 02:10:00,234.595,234.62,234.53,234.58,1618900000.0
2007-08-15 02:15:00,234.58,234.63,234.515,234.53,1701199999.0
2007-08-15 02:20:00,234.54,234.56,234.37,234.39,2530200003.0
2007-08-15 02:25:00,234.39,234.43,234.26,234.3,1547700000.0
2007-08-15 02:30:00,234.31,234.32,234.215,234.25,774000000.0
2007-08-15 02:35:00,234.25,234.25,234.15,234.19,1227600000.0
2007-08-15 02:40:00,234.19,234.2,234.11,234.14,1974399995.0
2007-08-15 02:45:00,234.13,234.15,233.935,233.99,2885199998.0
2007-08-15 02:50:00,233.98,233.99,233.89,233.94,2039199997.0
2007-08-15 02:55:00,233.94,234.115,233.94,234.09,2676699998.0
2007-08-15 03:00:00,234.09,234.16,234.075,234.11,1634500000.0
2007-08-15 03:05:00,234.11,234.13,234.06,234.12,1071700000.0
2007-08-15 03:10:00,234.12,234.185,234.08,234.16,1692600000.0
2007-08-15 03:15:00,234.16,234.16,234.01,234.05,1768800001.0
2007-08-15 03:20:00,234.05,234.17,234.05,234.14,1711400005.0
2007-08-15 03:25:00,234.14,234.19,234.1,234.18,2346499998.0
2007-08-15 03:30:00,234.185,234.19,234.13,234.18,2664000001.0
2007-08-15 03:35:00,234.18,234.19,234.12,234.15,2623800000.0
2007-08-15 03:40:00,234.15,234.25,234.12,234.14,2597600005.0
2007-08-15 03:45:00,234.14,234.17,234.05,234.06,2425100000.0
2007-08-15 03:50:00,234.06,234.14,234.03,234.09,2694400004.0
2007-08-15 03:55:00,234.095,234.13,234.03,234.09,3788500011.0
2007-08-15 04:00:00,234.09,234.13,234.05,234.08,2160699995.0
2007-08-15 04:05:00,234.1,234.15,234.07,234.11,2017699999.0
2007-08-15 04:10:00,234.105,234.12,234.04,234.08,2236399999.0
2007-08-15 04:15:00,234.08,234.13,234.04,234.12,2674999998.0
2007-08-15 04:20:00,234.13,234.17,234.11,234.14,2695200005.0
2007-08-15 04:25:00,234.14,234.21,234.13,234.14,2998800006.0
2007-08-15 04:30:00,234.13,234.2,234.11,234.16,2440100000.0
2007-08-15 04:35:00,234.16,234.19,234.11,234.185,1164699999.0
2007-08-15 04:40:00,234.185,234.2,234.04,234.06,1630300000.0
2007-08-15 04:45:00,234.06,234.1,234.05,234.08,388800000.0
2007-08-15 04:50:00,234.08,234.09,233.93,233.94,817500000.0
2007-08-15 04:55:00,233.95,233.98,233.935,233.95,1109100001.0
2007-08-15 05:00:00,233.94,233.95,233.885,233.93,390000000.0
2007-08-15 05:05:00,233.93,233.96,233.9,233.93,1477899996.0
2007-08-15 05:10:00,233.93,233.96,233.9,233.935,966899998.0
2007-08-15 05:15:00,233.935,233.95,233.88,233.9,699300000.0
2007-08-15 05:20:00,233.9,233.92,233.87,233.9,275900000.0
2007-08-15 05:25:00,233.9,233.9,233.77,233.77,1062600005.0
2007-08-15 05:30:00,233.77,233.85,233.77,233.78,2303000002.0
2007-08-15 05:35:00,233.78,233.85,233.69,233.84,2897199998.0
2007-08-15 05:40:00,233.84,233.84,233.69,233.72,3104400003.0
2007-08-15 05:45:00,233.72,233.72,233.64,233.68,1545200003.0
2007-08-15 05:50:00,233.68,233.7,233.6,233.62,2338200001.0
2007-08-15 05:55:00,233.62,233.65,233.49,233.625,2092600002.0
2007-08-15 06:00:00,233.635,233.73,233.61,233.705,2123499995.0
2007-08-15 06:05:00,233.705,233.83,233.65,233.825,1743700000.0
2007-08-15 06:10:00,233.825,233.84,233.51,233.52,2806999999.0
2007-08-15 06:15:00,233.52,233.54,233.125,233.15,4003099997.0
2007-08-15 06:20:00,233.15,233.15,232.945,232.97,2483799999.0
2007-08-15 06:25:00,232.95,233.005,232.73,232.845,4752999994.0
2007-08-15 06:30:00,232.845,233.29,232.83,233.25,6259900011.0
2007-08-15 06:35:00,233.26,233.5,233.15,233.32,5729099999.0
2007-08-15 06:40:00,233.32,233.39,233.12,233.12,4401000001.0
2007-08-15 06:45:00,233.12,233.14,232.75,232.765,4295100008.0
2007-08-15 06:50:00,232.76,232.88,232.65,232.77,6274199998.0
2007-08-15 06:55:00,232.77,233.145,232.74,233.035,5889700000.0
2007-08-15 07:00:00,233.045,233.045,232.77,232.97,3103200001.0
2007-08-15 07:05:00,232.96,233.1,232.895,233.02,3618299998.0
2007-08-15 07:10:00,233.03,233.08,232.94,233.075,4257499998.0
2007-08-15 07:15:00,233.085,233.27,233.07,233.2,3514100002.0
2007-08-15 07:20:00,233.21,233.22,232.94,233.02,3894800011.0
2007-08-15 07:25:00,233.02,233.03,232.95,232.99,1395100000.0
2007-08-15 07:30:00,232.99,233.155,232.99,233.1,2487999998.0
2007-08-15 07:35:00,233.1,233.125,232.88,232.99,3029200000.0
2007-08-15 07:40:00,232.99,233.12,232.93,233.025,2529500000.0
2007-08-15 07:45:00,233.025,233.13,232.98,232.99,3692100000.0
2007-08-15 07:50:00,232.99,233.2,232.98,233.12,3724300000.0
2007-08-15 07:55:00,233.12,233.18,233.05,233.1,4794000000.0
2007-08-15 08:00:00,233.1,233.12,232.79,232.82,4287700003.0
2007-08-15 08:05:00,232.83,232.83,232.34,232.49,5026200006.0
2007-08-15 08:10:00,232.48,232.53,231.98,232.03,5632800006.0
2007-08-15 08:15:00,232.035,232.07,231.7,231.89,4773299990.0
2007-08-15 08:20:00,231.865,232.25,231.865,232.24,4250237499.0
2007-08-15 08:25:00,232.24,232.29,232.04,232.05,4514800006.0
2007-08-15 08:30:00,232.04,232.19,231.92,232.16,5121999989.0
2007-08-15 08:35:00,232.16,232.29,232.15,232.28,3038350006.0
2007-08-15 08:40:00,232.29,232.43,232.22,232.36,2439738811.0
2007-08-15 08:45:00,232.37,232.66,232.24,232.32,3723912496.0
2007-08-15 08:50:00,232.32,232.4,232.15,232.39,3150200003.0
2007-08-15 08:55:00,232.41,232.55,232.32,232.32,3841199996.0
2007-08-15 09:00:00,232.32,232.34,231.95,232.14,4064875004.0
2007-08-15 09:05:00,232.14,232.39,232.11,232.27,4223900001.0
2007-08-15 09:10:00,232.265,232.34,232.16,232.26,4089399992.0
2007-08-15 09:15:00,232.26,232.39,232.215,232.22,2654000000.0
2007-08-15 09:20:00,232.22,232.49,232.22,232.45,3982599999.0
2007-08-15 09:25:00,232.47,232.5,232.32,232.4,2528624997.0
2007-08-15 09:30:00,232.38,232.59,232.37,232.54,3956200005.0
2007-08-15 09:35:00,232.54,232.76,232.46,232.71,4803500012.0
2007-08-15 09:40:00,232.72,233.105,232.72,233.04,7201700010.0
2007-08-15 09:45:00,233.04,233.16,232.92,232.97,3773100004.0
2007-08-15 09:50:00,232.97,233.09,232.82,232.83,6437600005.0
2007-08-15 09:55:00,232.84,232.9,232.7,232.775,5068000004.0
2007-08-15 10:00:00,232.77,232.91,232.66,232.675,5303700013.0
2007-08-15 10:05:00,232.68,232.74,232.55,232.73,4191200002.0
2007-08-15 10:10:00,232.73,232.74,232.49,232.6,4425799998.0
2007-08-15 10:15:00,232.6,232.65,232.52,232.54,2300400003.0
2007-08-15 10:20:00,232.54,232.74,232.51,232.71,1691100000.0
2007-08-15 10:25:00,232.71,232.89,232.62,232.84,3260600008.0
2007-08-15 10:30:00,232.85,232.86,232.59,232.76,5071699995.0
2007-08-15 10:35:00,232.76,232.77,232.58,232.635,3677999997.0
2007-08-15 10:40:00,232.635,232.77,232.45,232.56,3217200001.0
2007-08-15 10:45:00,232.56,232.7,232.55,232.56,2544646648.0
2007-08-15 10:50:00,232.55,232.57,232.42,232.52,3775799999.0
2007-08-15 10:55:00,232.51,232.53,232.32,232.37,1647000001.0
2007-08-15 11:00:00,232.375,232.39,231.96,232.125,4975600004.0
2007-08-15 11:05:00,232.13,232.23,232.06,232.13,4194999992.0
2007-08-15 11:10:00,232.14,232.33,232.14,232.23,3754900000.0
2007-08-15 11:15:00,232.23,232.27,232.18,232.24,4037199987.0
2007-08-15 11:20:00,232.24,232.27,232.12,232.26,2513900007.0
2007-08-15 11:25:00,232.26,232.285,232.2,232.22,3114600008.0
2007-08-15 11:30:00,232.22,232.42,232.2,232.33,2478399980.0
2007-08-15 11:35:00,232.33,232.48,232.31,232.38,3883499993.0
2007-08-15 11:40:00,232.38,232.46,232.305,232.365,4262499999.0
2007-08-15 11:45:00,232.36,232.38,232.14,232.28,2235235622.0
2007-08-15 11:50:00,232.28,232.505,232.26,232.43,4735200004.0
2007-08-15 11:55:00,232.43,232.43,232.24,232.26,2216700000.0
2007-08-15 12:00:00,232.26,232.28,232.15,232.17,2077099997.0
2007-08-15 12:05:00,232.17,232.21,232.14,232.19,2079599999.0
2007-08-15 12:10:00,232.19,232.24,232.11,232.16,3360499992.0
2007-08-15 12:15:00,232.16,232.17,232.02,232.085,4171400001.0
2007-08-15 12:20:00,232.085,232.2,232.07,232.2,1891400001.0
2007-08-15 12:25:00,232.19,232.27,232.08,232.21,3964699996.0
2007-08-15 12:30:00,232.22,232.41,232.19,232.27,3215199992.0
2007-08-15 12:35:00,232.28,232.305,232.15,232.22,2927599992.0
2007-08-15 12:40:00,232.22,232.23,232.12,232.17,2280499997.0
2007-08-15 12:45:00,232.17,232.24,232.15,232.18,3130500001.0
2007-08-15 12:50:00,232.18,232.23,232.15,232.18,1303300000.0
2007-08-15 12:55:00,232.18,232.22,232.11,232.18,2767600003.0
2007-08-15 13:00:00,232.185,232.21,232.08,232.12,3209800003.0
2007-08-15 13:05:00,232.12,232.2,232.07,232.14,3536199990.0
2007-08-15 13:10:00,232.14,232.16,231.945,232.04,2998000001.0
2007-08-15 13:15:00,232.02,232.26,231.97,232.24,3538999992.0
2007-08-15 13:20:00,232.24,232.435,232.24,232.32,2255399994.0
2007-08-15 13:25:00,232.305,232.39,232.05,232.05,2778099999.0
2007-08-15 13:30:00,232.06,232.14,231.92,231.98,5554799994.0
2007-08-15 13:35:00,231.98,232.0,231.835,231.95,4988099994.0
2007-08-15 13:40:00,231.945,232.17,231.92,232.17,5041499986.0
2007-08-15 13:45:00,232.17,232.29,232.1,232.23,2209099991.0
2007-08-15 13:50:00,232.22,232.29,232.0,232.1,2903700006.0
2007-08-15 13:55:00,232.1,232.13,231.96,232.03,2613000000.0
2007-08-15 14:00:00,232.02,232.13,231.95,232.13,2878000003.0
2007-08-15 14:05:00,232.13,232.38,232.06,232.23,3134300000.0
2007-08-15 14:10:00,232.25,232.29,232.09,232.29,2910499999.0
2007-08-15 14:15:00,232.28,232.3,232.085,232.25,3650699999.0
2007-08-15 14:20:00,232.25,232.4,232.13,232.4,2151099999.0
2007-08-15 14:25:00,232.4,232.42,232.21,232.28,3640099998.0
2007-08-15 14:30:00,232.37,232.54,232.2,232.33,3982900004.0
2007-08-15 14:35:00,232.33,232.42,232.22,232.36,3602499999.0
2007-08-15 14:40:00,232.35,232.37,232.26,232.33,3517400001.0
2007-08-15 14:45:00,232.33,232.44,232.31,232.345,5766399990.0
2007-08-15 14:50:00,232.345,232.38,231.94,231.96,4871600004.0
2007-08-15 14:55:00,231.96,232.03,231.83,231.98,3992800000.0
2007-08-15 15:00:00,231.98,232.29,231.87,232.12,4777700000.0
2007-08-15 15:05:00,232.13,232.455,232.13,232.42,5147799999.0
2007-08-15 15:10:00,232.42,232.68,232.37,232.54,6660499994.0
2007-08-15 15:15:00,232.55,232.58,232.355,232.37,4246999993.0
2007-08-15 15:20:00,232.37,232.55,232.37,232.43,4641199995.0
2007-08-15 15:25:00,232.43,232.55,232.41,232.55,2018100000.0
2007-08-15 15:30:00,232.52,232.62,232.35,232.54,4101100006.0
2007-08-15 15:35:00,232.54,232.58,232.35,232.36,4975500010.0
2007-08-15 15:40:00,232.345,232.36,232.13,232.34,4852499997.0
2007-08-15 15:45:00,232.34,232.73,232.34,232.69,6871000016.0
2007-08-15 15:50:00,232.695,233.35,232.595,233.33,8828975000.0
2007-08-15 15:55:00,233.37,234.06,233.24,233.29,7291712500.0
2007-08-15 16:00:00,233.31,233.45,232.935,232.99,6185800001.0
2007-08-15 16:05:00,232.995,233.49,232.94,233.48,5806199989.0
2007-08-15 16:10:00,233.48,233.735,233.32,233.68,5506174996.0
2007-08-15 16:15:00,233.69,233.86,233.59,233.6,6416899999.0
2007-08-15 16:20:00,233.6,233.94,233.455,233.94,5293399991.0
2007-08-15 16:25:00,233.94,234.24,233.85,234.2,6910800001.0
2007-08-15 16:30:00,234.21,234.3,233.985,234.0,6348000003.0
2007-08-15 16:35:00,234.0,234.06,233.54,233.58,3456200001.0
2007-08-15 16:40:00,233.59,233.73,233.37,233.47,4280199996.0
2007-08-15 16:45:00,233.47,233.61,233.29,233.56,5376600000.0
2007-08-15 16:50:00,233.56,233.72,233.515,233.595,4243500005.0
2007-08-15 16:55:00,233.595,233.705,233.32,233.43,4888500004.0
2007-08-15 17:00:00,233.43,233.53,233.35,233.45,3179600009.0
2007-08-15 17:05:00,233.44,233.55,233.33,233.44,4059999991.0
2007-08-15 17:10:00,233.44,233.67,233.4,233.66,3627899995.0
2007-08-15 17:15:00,233.67,233.74,233.52,233.65,3248000008.0
2007-08-15 17:20:00,233.65,233.885,233.62,233.76,3586399996.0
2007-08-15 17:25:00,233.76,233.97,233.75,233.91,4022899997.0
2007-08-15 17:30:00,233.92,234.2,233.91,234.175,5375999994.0
2007-08-15 17:35:00,234.175,234.175,233.83,233.88,3781266984.0
2007-08-15 17:40:00,233.88,233.98,233.81,233.89,3641899996.0
2007-08-15 17:45:00,233.88,233.9,233.54,233.56,3978000004.0
2007-08-15 17:50:00,233.56,233.59,233.36,233.45,4781999999.0
2007-08-15 17:55:00,233.48,233.59,233.36,233.43,4806200003.0
2007-08-15 18:00:00,233.44,233.58,233.435,233.55,5274799983.0
2007-08-15 18:05:00,233.55,233.66,233.5,233.64,3047699988.0
2007-08-15 18:10:00,233.64,233.68,233.57,233.58,1592399997.0
2007-08-15 18:15:00,233.59,233.86,233.57,233.76,4258199996.0
2007-08-15 18:20:00,233.74,233.8,233.685,233.71,1522999999.0
2007-08-15 18:25:00,233.71,233.78,233.58,233.63,2928100005.0
2007-08-15 18:30:00,233.63,233.66,233.45,233.55,3018899995.0
2007-08-15 18:35:00,233.55,233.71,233.5,233.69,2784400001.0
2007-08-15 18:40:00,233.695,233.76,233.6,233.72,2351299996.0
2007-08-15 18:45:00,233.72,233.97,233.68,233.8,7199699983.0
2007-08-15 18:50:00,233.81,233.96,233.71,233.74,3943400004.0
2007-08-15 18:55:00,233.73,233.82,233.66,233.68,2423899996.0
2007-08-15 19:00:00,233.68,233.73,233.58,233.64,3503200001.0
2007-08-15 19:05:00,233.645,233.87,233.64,233.85,3734999996.0
2007-08-15 19:10:00,233.85,233.88,233.78,233.87,2167200000.0
2007-08-15 19:15:00,233.88,234.0,233.86,233.93,2239400000.0
2007-08-15 19:20:00,233.93,234.02,233.84,233.94,2409899995.0
2007-08-15 19:25:00,233.93,233.97,233.86,233.89,2564400000.0
2007-08-15 19:30:00,233.9,234.24,233.88,234.11,2984299999.0
2007-08-15 19:35:00,234.09,234.18,234.05,234.16,3357300009.0
2007-08-15 19:40:00,234.16,234.37,234.05,234.35,3291099991.0
2007-08-15 19:45:00,234.35,234.48,234.29,234.42,5189400000.0
2007-08-15 19:50:00,234.42,234.49,234.335,234.48,3378699998.0
2007-08-15 19:55:00,234.48,234.48,234.295,234.32,2622499999.0
2007-08-15 20:00:00,234.32,234.33,234.19,234.25,2678800002.0
2007-08-15 20:05:00,234.25,234.25,233.89,233.95,3076600003.0
2007-08-15 20:10:00,233.95,233.96,233.8,233.85,2373300000.0
2007-08-15 20:15:00,233.86,233.98,233.74,233.87,2842000001.0
2007-08-15 20:20:00,233.87,233.91,233.71,233.73,1835000000.0
2007-08-15 20:25:00,233.73,233.86,233.67,233.76,2739300000.0
2007-08-15 20:30:00,233.76,233.87,233.73,233.73,2974900005.0
2007-08-15 20:35:00,233.75,233.76,233.59,233.64,3282100015.0
2007-08-15 20:40:00,233.64,233.77,233.59,233.66,1940600001.0
2007-08-15 20:45:00,233.66,233.74,233.085,233.22,4128900007.0
2007-08-15 20:50:00,233.19,233.41,233.11,233.25,3820399997.0
2007-08-15 20:55:00,233.25,233.4,233.05,233.08,3266899994.0
2007-08-15 21:00:00,233.08,233.25,232.9,232.94,3569599997.0
2007-08-15 21:05:00,232.95,233.1,232.89,232.95,3289299998.0
2007-08-15 21:10:00,232.94,233.0,232.64,232.84,5020499994.0
2007-08-15 21:15:00,232.84,232.94,232.72,232.91,4118999998.0
2007-08-15 21:20:00,232.91,232.96,232.785,232.81,3444499999.0
2007-08-15 21:25:00,232.81,232.81,232.61,232.62,1908800001.0
2007-08-15 21:30:00,232.62,232.68,232.56,232.655,4436400002.0
2007-08-15 21:35:00,232.65,232.72,232.56,232.61,3356799994.0
2007-08-15 21:40:00,232.61,232.73,232.595,232.62,3061999996.0
2007-08-15 21:45:00,232.62,232.7,232.6,232.61,2326800001.0
2007-08-15 21:50:00,232.61,232.61,232.27,232.3,2971699993.0
2007-08-15 21:55:00,232.29,232.29,232.18,232.24,2046699996.0
2007-08-15 22:00:00,232.25,232.51,232.24,232.48,3541299999.0
2007-08-15 22:05:00,232.49,232.505,232.36,232.44,1365100000.0
2007-08-15 22:10:00,232.45,232.495,232.4,232.46,1943899999.0
2007-08-15 22:15:00,232.45,232.62,232.44,232.61,1134400000.0
2007-08-15 22:20:00,232.61,232.71,232.545,232.7,2541499993.0
2007-08-15 22:25:00,232.7,232.76,232.68,232.76,1330200001.0
2007-08-15 22:30:00,232.75,232.76,232.68,232.72,713000000.0
2007-08-15 22:35:00,232.72,232.74,232.59,232.61,715000004.0
2007-08-15 22:40:00,232.61,232.62,232.4,232.4,1335500003.0
2007-08-15 22:45:00,232.41,232.44,232.29,232.3,1089099999.0
2007-08-15 22:50:00,232.29,232.3,231.96,231.98,2724399999.0
2007-08-15 22:55:00,231.98,232.0,231.82,231.86,2872499999.0
2007-08-15 23:00:00,231.86,231.89,231.67,231.76,1496500000.0
2007-08-15 23:05:00,231.76,231.81,231.65,231.76,1121100000.0
2007-08-15 23:10:00,231.77,231.82,231.595,231.61,1433299997.0
2007-08-15 23:15:00,231.61,231.7,231.59,231.61,1021900000.0
2007-08-15 23:20:00,231.61,231.62,231.39,231.48,2477000008.0
2007-08-15 23:25:00,231.48,231.54,231.36,231.4,2956099995.0
2007-08-15 23:30:00,231.4,231.44,231.04,231.08,2857899997.0
2007-08-15 23:35:00,231.08,231.1,230.955,231.02,2045500000.0
2007-08-15 23:40:00,231.04,231.14,230.945,231.0,1867399993.0
2007-08-15 23:45:00,231.0,231.08,230.91,230.95,1392100004.0
2007-08-15 23:50:00,230.96,231.0,230.94,230.96,1229400000.0
2007-08-15 23:55:00,230.96,230.99,230.89,230.9,1273500001.0
2007-08-16 00:00:00,230.885,230.92,230.85,230.86,1523400001.0
2007-08-16 00:05:00,230.85,230.92,230.85,230.88,501400000.0
2007-08-16 00:10:00,230.88,231.02,230.86,231.01,1454500000.0
2007-08-16 00:15:00,231.0,231.16,231.0,231.15,1059599998.0
2007-08-16 00:20:00,231.15,231.19,231.07,231.08,881200000.0
2007-08-16 00:25:00,231.08,231.11,231.0,231.02,1221700000.0
2007-08-16 00:30:00,231.03,231.09,231.01,231.07,321900000.0
2007-08-16 00:35:00,231.09,231.13,231.04,231.11,493300000.0
2007-08-16 00:40:00,231.11,231.17,231.11,231.14,471400000.0
2007-08-16 00:45:00,231.14,231.24,231.035,231.07,1441900001.0
2007-08-16 00:50:00,231.09,231.1,230.935,230.95,1073799998.0
2007-08-16 00:55:00,230.94,231.1,230.92,231.1,1171900001.0
2007-08-16 01:00:00,231.1,231.2,231.08,231.15,2176799999.0
2007-08-16 01:05:00,231.14,231.23,231.08,231.19,2253499996.0
2007-08-16 01:10:00,231.195,231.225,231.14,231.2,1314600000.0
2007-08-16 01:15:00,231.2,231.315,231.2,231.255,1341500000.0
2007-08-16 01:20:00,231.255,231.34,231.21,231.27,853400000.0
2007-08-16 01:25:00,231.27,231.3,231.23,231.25,645600000.0
2007-08-16 01:30:00,231.25,231.325,231.21,231.235,1797399992.0
2007-08-16 01:35:00,231.235,231.295,231.23,231.27,816400002.0
2007-08-16 01:40:00,231.26,231.29,231.13,231.2,1610199999.0
2007-08-16 01:45:00,231.2,231.245,231.105,231.105,2808200001.0
2007-08-16 01:50:00,231.1,231.195,231.01,231.07,3386099995.0
2007-08-16 01:55:00,231.07,231.16,230.99,231.14,1701899996.0
2007-08-16 02:00:00,231.14,231.21,231.08,231.16,2210400009.0
2007-08-16 02:05:00,231.16,231.5,231.145,231.44,5756499996.0
2007-08-16 02:10:00,231.44,231.7,231.405,231.47,4046800000.0
2007-08-16 02:15:00,231.48,231.53,231.2,231.21,3893799987.0
2007-08-16 02:20:00,231.22,231.34,231.14,231.25,3157399995.0
2007-08-16 02:25:00,231.25,231.25,231.055,231.18,2542199991.0
2007-08-16 02:30:00,231.17,231.37,231.16,231.33,2840400002.0
2007-08-16 02:35:00,231.33,231.39,231.15,231.18,3528099995.0
2007-08-16 02:40:00,231.18,231.43,231.15,231.42,4900700019.0
2007-08-16 02:45:00,231.42,231.48,231.305,231.39,4433700026.0
2007-08-16 02:50:00,231.38,231.51,231.23,231.24,2474593736.0
2007-08-16 02:55:00,231.24,231.37,231.22,231.28,3862100005.0
2007-08-16 03:00:00,231.28,231.29,231.17,231.17,2804200002.0
2007-08-16 03:05:00,231.17,231.22,231.06,231.11,3301900016.0
2007-08-16 03:10:00,231.11,231.15,231.04,231.145,2550600000.0
2007-08-16 03:15:00,231.14,231.33,231.14,231.32,3251399998.0
2007-08-16 03:20:00,231.33,231.655,231.32,231.49,4135100001.0
2007-08-16 03:25:00,231.48,231.51,231.38,231.39,2015399992.0
2007-08-16 03:30:00,231.39,231.47,231.29,231.29,1548700000.0
2007-08-16 03:35:00,231.27,231.46,231.26,231.42,1866200000.0
2007-08-16 03:40:00,231.415,231.47,231.36,231.41,2499199998.0
2007-08-16 03:45:00,231.41,231.46,231.365,231.44,2436499998.0
2007-08-16 03:50:00,231.435,231.51,231.42,231.465,1872099999.0
2007-08-16 03:55:00,231.46,231.485,231.3,231.3,1832400000.0
2007-08-16 04:00:00,231.31,231.43,231.3,231.34,1282400004.0
2007-08-16 04:05:00,231.33,231.365,231.14,231.365,5942199991.0
2007-08-16 04:10:00,231.37,231.37,231.24,231.33,3033500000.0
2007-08-16 04:15:00,231.33,231.39,231.3,231.32,1625800001.0
2007-08-16 04:20:00,231.325,231.39,231.32,231.35,2175400001.0
2007-08-16 04:25:00,231.365,231.38,231.29,231.35,2168400001.0
2007-08-16 04:30:00,231.35,231.41,231.3,231.32,2058000003.0
2007-08-16 04:35:00,231.32,231.35,231.22,231.35,1708699997.0
2007-08-16 04:40:00,231.35,231.37,231.29,231.3,1340799996.0
2007-08-16 04:45:00,231.29,231.33,231.255,231.32,1600200000.0
2007-08-16 04:50:00,231.32,231.385,231.32,231.36,1222700000.0
2007-08-16 04:55:00,231.36,231.41,231.3,231.335,2099500003.0
2007-08-16 05:00:00,231.33,231.37,231.13,231.205,3139599996.0
2007-08-16 05:05:00,231.21,231.22,230.89,230.9,2961899998.0
2007-08-16 05:10:00,230.9,230.92,230.69,230.8,4189899999.0
2007-08-16 05:15:00,230.81,230.88,230.54,230.56,3237099999.0
2007-08-16 05:20:00,230.56,230.59,230.035,230.27,5106500002.0
2007-08-16 05:25:00,230.275,230.435,230.03,230.435,5335999997.0
2007-08-16 05:30:00,230.435,230.665,230.325,230.375,5542899997.0
2007-08-16 05:35:00,230.38,230.41,229.63,229.63,6770200001.0
2007-08-16 05:40:00,229.63,229.71,229.28,229.71,6247200001.0
2007-08-16 05:45:00,229.7,229.95,229.5,229.93,5024500003.0
2007-08-16 05:50:00,229.93,230.43,229.87,229.945,5642499999.0
2007-08-16 05:55:00,229.945,229.95,229.49,229.88,5857200001.0
2007-08-16 06:00:00,229.88,230.33,229.82,229.9,4855799997.0
2007-08-16 06:05:00,229.91,230.26,229.89,230.125,3997600001.0
2007-08-16 06:10:00,230.11,230.27,230.06,230.27,4836699998.0
2007-08-16 06:15:00,230.26,230.36,230.15,230.29,3869699994.0
2007-08-16 06:20:00,230.285,230.36,230.21,230.3,2934199995.0
2007-08-16 06:25:00,230.3,230.31,230.17,230.245,4316300009.0
2007-08-16 06:30:00,230.24,230.48,230.235,230.4,4444600014.0
2007-08-16 06:35:00,230.4,231.155,230.365,231.13,5338400005.0
2007-08-16 06:40:00,231.14,231.195,230.885,230.91,5398700001.0
2007-08-16 06:45:00,230.91,230.925,230.44,230.53,4932699997.0
2007-08-16 06:50:00,230.53,230.56,230.37,230.41,3616699994.0
2007-08-16 06:55:00,230.42,230.51,230.36,230.39,3172500008.0
2007-08-16 07:00:00,230.39,230.58,230.34,230.56,3135799994.0
2007-08-16 07:05:00,230.56,230.58,230.41,230.48,2153699999.0
2007-08-16 07:10:00,230.47,230.53,230.3,230.37,3092100002.0
2007-08-16 07:15:00,230.36,230.37,230.28,230.37,934000003.0
2007-08-16 07:20:00,230.37,230.46,230.26,230.45,1404399999.0
2007-08-16 07:25:00,230.45,230.51,230.26,230.26,2030000002.0
2007-08-16 07:30:00,230.29,230.43,230.19,230.41,1946500001.0
2007-08-16 07:35:00,230.41,230.48,230.26,230.38,2722600002.0
2007-08-16 07:40:00,230.37,230.59,230.37,230.485,2943900004.0
2007-08-16 07:45:00,230.485,230.59,230.44,230.485,3611999998.0
2007-08-16 07:50:00,230.495,230.53,230.27,230.39,3501399998.0
2007-08-16 07:55:00,230.39,230.54,230.33,230.45,4060399999.0
2007-08-16 08:00:00,230.45,230.5,230.345,230.355,2920799996.0
2007-08-16 08:05:00,230.36,230.61,230.35,230.525,3650000007.0
2007-08-16 08:10:00,230.525,230.54,230.415,230.47,2178800000.0
2007-08-16 08:15:00,230.47,230.49,230.27,230.27,3326000004.0
2007-08-16 08:20:00,230.28,230.28,229.84,229.84,3914000008.0
2007-08-16 08:25:00,229.84,230.07,229.84,229.935,3932800002.0
2007-08-16 08:30:00,229.925,229.975,229.57,229.64,5546699997.0
2007-08-16 08:35:00,229.64,229.78,229.56,229.78,4696900000.0
2007-08-16 08:40:00,229.78,229.88,229.71,229.73,4867500003.0
2007-08-16 08:45:00,229.735,229.845,229.69,229.825,3514899998.0
2007-08-16 08:50:00,229.825,229.91,229.57,229.785,7293899995.0
2007-08-16 08:55:00,229.79,229.81,229.545,229.58,5448299999.0
2007-08-16 09:00:00,229.57,229.67,229.54,229.59,5310299994.0
2007-08-16 09:05:00,229.59,229.86,229.58,229.735,5975300000.0
2007-08-16 09:10:00,229.74,230.1,229.72,230.08,3846000013.0
2007-08-16 09:15:00,230.07,230.375,229.99,230.175,5837400001.0
2007-08-16 09:20:00,230.175,230.245,230.07,230.075,3767300006.0
2007-08-16 09:25:00,230.08,230.225,230.01,230.15,4715099998.0
2007-08-16 09:30:00,230.15,230.3,230.12,230.16,4738600004.0
2007-08-16 09:35:00,230.165,230.21,230.06,230.11,2602600001.0
2007-08-16 09:40:00,230.11,230.25,230.02,230.23,5160600002.0
2007-08-16 09:45:00,230.23,230.47,230.22,230.39,3052900001.0
2007-08-16 09:50:00,230.39,230.63,230.3,230.32,4381400000.0
2007-08-16 09:55:00,230.31,230.32,230.145,230.21,3840699994.0
2007-08-16 10:00:00,230.205,230.29,230.175,230.2,4176300002.0
2007-08-16 10:05:00,230.2,230.21,230.04,230.125,8258400006.0
2007-08-16 10:10:00,230.125,230.25,229.96,230.08,6167599988.0
2007-08-16 10:15:00,230.085,230.09,229.84,229.9,3586600001.0
2007-08-16 10:20:00,229.9,229.94,229.6,229.63,3662900000.0
2007-08-16 10:25:00,229.63,229.87,229.5,229.85,4688399993.0
2007-08-16 10:30:00,229.85,230.255,229.84,229.98,6323100012.0
2007-08-16 10:35:00,229.99,230.22,229.9,230.1,5135700001.0
2007-08-16 10:40:00,230.1,230.18,229.94,230.11,4709199988.0
2007-08-16 10:45:00,230.11,230.14,229.89,229.945,5720900001.0
2007-08-16 10:50:00,229.94,229.97,229.83,229.935,3511599995.0
2007-08-16 10:55:00,229.945,229.985,229.86,229.91,3689300002.0
2007-08-16 11:00:00,229.91,229.96,229.8,229.875,4578600007.0
2007-08-16 11:05:00,229.865,229.945,229.81,229.89,3012400000.0
2007-08-16 11:10:00,229.9,229.915,229.72,229.82,3943999995.0
2007-08-16 11:15:00,229.82,229.92,229.67,229.92,4810599997.0
2007-08-16 11:20:00,229.905,230.065,229.9,230.055,3789199993.0
2007-08-16 11:25:00,230.055,230.1,229.78,229.805,3818900000.0
2007-08-16 11:30:00,229.79,229.815,229.57,229.68,4446400006.0
2007-08-16 11:35:00,229.68,229.945,229.675,229.935,4189399999.0
2007-08-16 11:40:00,229.935,229.955,229.35,229.38,5441900001.0
2007-08-16 11:45:00,229.39,229.45,229.06,229.07,8248000028.0
2007-08-16 11:50:00,229.08,229.51,229.06,229.46,7412700012.0
2007-08-16 11:55:00,229.45,229.54,229.2,229.29,6045700005.0
2007-08-16 12:00:00,229.29,229.47,229.215,229.27,3639799993.0
2007-08-16 12:05:00,229.26,229.27,228.95,228.98,4071399993.0
2007-08-16 12:10:00,228.97,228.98,227.95,227.99,5953699994.0
2007-08-16 12:15:00,227.97,228.69,227.97,228.33,7194200016.0
2007-08-16 12:20:00,228.33,228.58,228.26,228.5,7085499998.0
2007-08-16 12:25:00,228.5,228.565,227.91,227.985,7015500015.0
2007-08-16 12:30:00,227.99,228.02,225.83,225.83,9299200006.0
2007-08-16 12:35:00,225.75,225.96,224.64,225.84,9857700002.0
2007-08-16 12:40:00,225.84,226.35,225.65,225.68,8155200001.0
2007-08-16 12:45:00,225.67,226.6,225.42,226.52,8535399994.0
2007-08-16 12:50:00,226.53,227.2,226.5,227.2,8414649992.0
2007-08-16 12:55:00,227.31,227.58,226.5,226.5,7370849993.0
2007-08-16 13:00:00,226.5,226.65,226.22,226.51,6559700001.0
2007-08-16 13:05:00,226.51,226.55,226.11,226.39,6861799996.0
2007-08-16 13:10:00,226.395,226.55,226.17,226.26,6287399998.0
2007-08-16 13:15:00,226.27,226.39,226.17,226.19,5129100003.0
2007-08-16 13:20:00,226.19,226.38,226.08,226.17,5702300006.0
2007-08-16 13:25:00,226.17,226.3,225.93,226.06,4543000003.0
2007-08-16 13:30:00,226.06,226.69,225.91,226.49,6310000001.0
2007-08-16 13:35:00,226.52,226.69,226.23,226.55,6323900007.0
2007-08-16 13:40:00,226.55,226.55,226.27,226.4,6341099996.0
2007-08-16 13:45:00,226.4,226.43,226.12,226.16,6827799995.0
2007-08-16 13:50:00,226.18,226.35,226.15,226.29,5467000000.0
2007-08-16 13:55:00,226.28,226.4,226.02,226.37,6851899996.0
2007-08-16 14:00:00,226.39,226.77,226.37,226.7,7766600008.0
2007-08-16 14:05:00,226.69,226.96,226.3,226.38,8022999990.0
2007-08-16 14:10:00,226.38,226.85,226.27,226.7,6873300006.0
2007-08-16 14:15:00,226.71,226.71,226.36,226.5,6194200005.0
2007-08-16 14:20:00,226.5,226.68,226.38,226.62,5971799997.0
2007-08-16 14:25:00,226.64,226.94,226.6,226.89,6921400000.0
2007-08-16 14:30:00,226.89,227.78,226.82,227.56,7844999994.0
2007-08-16 14:35:00,227.56,227.56,227.1,227.4,7969700003.0
2007-08-16 14:40:00,227.4,227.63,227.35,227.57,6242999995.0
2007-08-16 14:45:00,227.56,227.64,227.43,227.61,7300300001.0
2007-08-16 14:50:00,227.61,227.68,227.4,227.6,7930500005.0
2007-08-16 14:55:00,227.58,227.7,227.21,227.25,7028000008.0
2007-08-16 15:00:00,227.25,227.49,227.22,227.45,5705300005.0
2007-08-16 15:05:00,227.45,227.49,227.24,227.37,6650499996.0
2007-08-16 15:10:00,227.36,227.66,227.34,227.61,3470600001.0
2007-08-16 15:15:00,227.61,227.61,227.16,227.33,6847799998.0
2007-08-16 15:20:00,227.33,227.65,227.29,227.53,7998400008.0
2007-08-16 15:25:00,227.54,227.79,227.54,227.65,6753200001.0
2007-08-16 15:30:00,227.65,227.78,227.38,227.54,6422600006.0
2007-08-16 15:35:00,227.54,227.81,227.26,227.44,6959599983.0
2007-08-16 15:40:00,227.42,227.82,227.33,227.82,7537399993.0
2007-08-16 15:45:00,227.82,227.93,227.55,227.62,7512200017.0
2007-08-16 15:50:00,227.62,227.72,227.48,227.65,7832500003.0
2007-08-16 15:55:00,227.66,227.84,227.39,227.4,7954199992.0
2007-08-16 16:00:00,227.4,227.58,227.25,227.35,7992149971.0
2007-08-16 16:05:00,227.34,227.4,227.24,227.37,7772800002.0
2007-08-16 16:10:00,227.34,227.52,227.26,227.46,7278799998.0
2007-08-16 16:15:00,227.46,227.49,226.93,226.96,6610800008.0
2007-08-16 16:20:00,226.96,226.96,226.18,226.32,7389100005.0
2007-08-16 16:25:00,226.32,226.59,226.23,226.25,6845100003.0
2007-08-16 16:30:00,226.25,226.41,226.05,226.4,8593599997.0
2007-08-16 16:35:00,226.39,226.55,226.26,226.51,8848000010.0
2007-08-16 16:40:00,226.51,226.72,226.38,226.66,8967400017.0
2007-08-16 16:45:00,226.66,226.84,226.6,226.68,8206800002.0
2007-08-16 16:50:00,226.68,227.01,226.67,226.87,8431000001.0
2007-08-16 16:55:00,226.89,226.9,226.28,226.33,6319700018.0
2007-08-16 17:00:00,226.35,226.59,226.23,226.58,6158699998.0
2007-08-16 17:05:00,226.58,226.84,226.56,226.7,5391500006.0
2007-08-16 17:10:00,226.71,226.73,226.41,226.46,8451400001.0
2007-08-16 17:15:00,226.46,226.56,226.27,226.4,7495499989.0
2007-08-16 17:20:00,226.4,226.48,226.22,226.33,8435199997.0
2007-08-16 17:25:00,226.33,226.63,226.3,226.59,7220600001.0
2007-08-16 17:30:00,226.59,226.66,226.36,226.39,4399599996.0
2007-08-16 17:35:00,226.4,226.47,226.25,226.43,6138199989.0
2007-08-16 17:40:00,226.45,226.51,226.33,226.465,6666900029.0
2007-08-16 17:45:00,226.46,226.47,226.24,226.27,6520399969.0
2007-08-16 17:50:00,226.29,226.29,225.94,226.075,8644299980.0
2007-08-16 17:55:00,226.075,226.23,225.94,226.07,7690000013.0
2007-08-16 18:00:00,226.1,226.13,225.49,225.62,5557649999.0
2007-08-16 18:05:00,225.62,225.67,223.84,224.04,7132250001.0
2007-08-16 18:10:00,224.04,224.85,224.04,224.65,7487500005.0
2007-08-16 18:15:00,224.65,224.89,224.43,224.83,6213500000.0
2007-08-16 18:20:00,224.84,224.97,224.64,224.75,6824699994.0
2007-08-16 18:25:00,224.75,224.83,224.58,224.68,6228200001.0
2007-08-16 18:30:00,224.68,224.85,224.56,224.8,5040000000.0
2007-08-16 18:35:00,224.81,224.89,224.35,224.36,5578099996.0
2007-08-16 18:40:00,224.35,224.35,222.77,222.81,8153500005.0
2007-08-16 18:45:00,222.8,222.97,222.03,222.82,7622600002.0
2007-08-16 18:50:00,222.82,222.96,222.21,222.21,7454100004.0
2007-08-16 18:55:00,222.22,222.31,221.48,221.76,8743899997.0
2007-08-16 19:00:00,221.75,222.63,221.48,222.59,8127400005.0
2007-08-16 19:05:00,222.58,222.61,222.18,222.25,6701300000.0
2007-08-16 19:10:00,222.25,223.13,222.19,223.0,7055200005.0
2007-08-16 19:15:00,223.01,223.66,222.92,223.57,6059200006.0
2007-08-16 19:20:00,223.57,223.73,222.69,223.01,5620000002.0
2007-08-16 19:25:00,223.01,223.07,222.46,222.65,6934399996.0
2007-08-16 19:30:00,222.63,222.91,222.49,222.49,5631500000.0
2007-08-16 19:35:00,222.49,223.5,222.35,223.49,6831300008.0
2007-08-16 19:40:00,223.5,223.95,223.48,223.52,7543000002.0
2007-08-16 19:45:00,223.5,223.55,223.03,223.32,7812399997.0
2007-08-16 19:50:00,223.32,223.79,223.29,223.75,6294799999.0
2007-08-16 19:55:00,223.75,224.2,223.73,223.99,6385900000.0
2007-08-16 20:00:00,223.99,224.05,223.32,223.91,5345000001.0
2007-08-16 20:05:00,223.91,224.0,223.64,223.68,6318100007.0
2007-08-16 20:10:00,223.68,224.15,223.41,224.15,4830400004.0
2007-08-16 20:15:00,224.16,224.83,224.13,224.42,6197400002.0
2007-08-16 20:20:00,224.41,224.44,223.46,223.78,5084000001.0
2007-08-16 20:25:00,223.78,224.28,223.71,224.26,5873100001.0
2007-08-16 20:30:00,224.27,224.27,223.3,223.69,6231199994.0
2007-08-16 20:35:00,223.69,223.95,223.69,223.91,5833399999.0
2007-08-16 20:40:00,223.91,224.01,223.81,223.92,3587800000.0
2007-08-16 20:45:00,223.92,224.11,223.83,223.97,5175900004.0
2007-08-16 20:50:00,223.97,224.09,223.87,223.87,4699200001.0
2007-08-16 20:55:00,223.87,223.97,223.75,223.84,3157400000.0
2007-08-16 21:00:00,223.84,223.89,223.52,223.53,3771700001.0
2007-08-16 21:05:00,223.53,223.61,222.5,222.5,5036199998.0
2007-08-16 21:10:00,222.54,223.13,222.39,223.05,5340599998.0
2007-08-16 21:15:00,223.03,223.5,223.01,223.36,2926760001.0
2007-08-16 21:20:00,223.37,223.63,223.23,223.34,4739000002.0
2007-08-16 21:25:00,223.34,223.62,223.29,223.6,3655900001.0
2007-08-16 21:30:00,223.6,223.88,223.54,223.75,3126600002.0
2007-08-16 21:35:00,223.75,224.21,223.74,223.86,3276900000.0
2007-08-16 21:40:00,223.85,224.62,223.57,224.56,4345400003.0
2007-08-16 21:45:00,224.57,225.32,224.42,225.32,3728200000.0
2007-08-16 21:50:00,225.32,225.59,225.04,225.44,5823100001.0
2007-08-16 21:55:00,225.46,225.76,225.2,225.76,4571300007.0
2007-08-16 22:00:00,225.76,227.12,225.72,226.75,5238200005.0
2007-08-16 22:05:00,226.75,226.75,225.94,226.02,3780799999.0
2007-08-16 22:10:00,226.0,226.92,225.895,226.76,3060599999.0
2007-08-16 22:15:00,226.75,227.36,226.59,227.36,3205000001.0
2007-08-16 22:20:00,227.36,227.39,226.69,226.78,3360899997.0
2007-08-16 22:25:00,226.8,226.89,226.66,226.69,1683600000.0
2007-08-16 22:30:00,226.69,226.71,225.99,226.04,2407300002.0
2007-08-16 22:35:00,226.05,226.38,225.98,226.36,2217500003.0
2007-08-16 22:40:00,226.36,226.47,226.305,226.37,1768800000.0
2007-08-16 22:45:00,226.37,226.37,226.19,226.23,1062900000.0
2007-08-16 22:50:00,226.22,226.25,225.89,225.93,1717100000.0
2007-08-16 22:55:00,225.9,225.97,225.61,225.75,1540000000.0
2007-08-16 23:00:00,225.75,225.98,225.66,225.94,591100000.0
2007-08-16 23:05:00,225.94,226.44,225.83,226.25,1378500000.0
2007-08-16 23:10:00,226.26,226.39,226.12,226.34,1162000000.0
2007-08-16 23:15:00,226.34,226.62,226.31,226.57,1085699996.0
2007-08-16 23:20:00,226.57,226.62,226.26,226.53,716600000.0
2007-08-16 23:25:00,226.52,226.68,226.37,226.68,764000000.0
2007-08-16 23:30:00,226.69,227.33,226.585,227.17,1954600002.0
2007-08-16 23:35:00,227.185,227.42,227.005,227.12,2242100002.0
2007-08-16 23:40:00,227.13,227.13,226.95,226.98,1834700000.0
2007-08-16 23:45:00,227.03,227.03,226.69,226.74,1488800000.0
2007-08-16 23:50:00,226.73,226.855,226.67,226.81,1116700000.0
2007-08-16 23:55:00,226.81,227.18,226.78,227.12,900400000.0
2007-08-17 00:00:00,227.12,227.33,226.96,227.29,1386499998.0
2007-08-17 00:05:00,227.23,227.38,227.13,227.26,2147599997.0
2007-08-17 00:10:00,227.26,227.33,227.13,227.18,2606999997.0
2007-08-17 00:15:00,227.17,227.38,227.14,227.16,2864100002.0
2007-08-17 00:20:00,227.15,227.32,227.08,227.19,2585250000.0
2007-08-17 00:25:00,227.2,227.24,227.0,227.09,1149100001.0
2007-08-17 00:30:00,227.09,227.24,226.54,226.6,4290200005.0
2007-08-17 00:35:00,226.61,226.65,226.43,226.5,1888100003.0
2007-08-17 00:40:00,226.5,226.8,226.47,226.76,3518200002.0
2007-08-17 00:45:00,226.76,226.95,226.73,226.77,2700600006.0
2007-08-17 00:50:00,226.77,226.88,226.63,226.63,1415300005.0
2007-08-17 00:55:00,226.63,226.65,226.26,226.38,1465599999.0
2007-08-17 01:00:00,226.38,226.46,225.55,225.6,2535600000.0
2007-08-17 01:05:00,225.56,226.0,225.44,225.5,2762400000.0
2007-08-17 01:10:00,225.5,225.5,224.82,225.31,3300999998.0
2007-08-17 01:15:00,225.3,225.54,225.08,225.24,2754537502.0
2007-08-17 01:20:00,225.26,225.46,225.19,225.245,1303700000.0
2007-08-17 01:25:00,225.24,225.42,225.2,225.41,1271500000.0
2007-08-17 01:30:00,225.39,225.57,225.14,225.23,2652800001.0
2007-08-17 01:35:00,225.24,225.51,225.17,225.47,3590200000.0
2007-08-17 01:40:00,225.46,225.64,225.34,225.56,1644500000.0
2007-08-17 01:45:00,225.56,225.88,225.42,225.85,2736100001.0
2007-08-17 01:50:00,225.87,225.87,225.41,225.51,2825400000.0
2007-08-17 01:55:00,225.51,225.69,225.46,225.56,1566600002.0
2007-08-17 02:00:00,225.56,225.8,225.56,225.7,1026287502.0
2007-08-17 02:05:00,225.71,225.74,225.525,225.64,1515199999.0
2007-08-17 02:10:00,225.61,226.01,225.61,226.01,1900099999.0
2007-08-17 02:15:00,226.02,226.16,225.86,226.05,3673900005.0
2007-08-17 02:20:00,226.05,226.12,225.71,225.88,2638500005.0
2007-08-17 02:25:00,225.88,226.03,225.76,225.81,2001300000.0
2007-08-17 02:30:00,225.81,226.04,225.81,225.96,2515199999.0
2007-08-17 02:35:00,225.96,225.96,225.7,225.76,1824000003.0
2007-08-17 02:40:00,225.77,225.77,225.6,225.71,2386799998.0
2007-08-17 02:45:00,225.7,225.71,225.405,225.525,2842299992.0
2007-08-17 02:50:00,225.52,225.69,225.45,225.69,1928299999.0
2007-08-17 02:55:00,225.69,225.72,225.47,225.5,3627799999.0
2007-08-17 03:00:00,225.49,225.55,224.93,225.14,3017200000.0
2007-08-17 03:05:00,225.13,225.15,224.68,224.89,2047500000.0
2007-08-17 03:10:00,224.93,225.03,224.46,224.48,1986399999.0
2007-08-17 03:15:00,224.48,224.63,224.47,224.53,1960499998.0
2007-08-17 03:20:00,224.54,224.54,223.3,223.77,4155249999.0
2007-08-17 03:25:00,223.77,224.12,223.72,223.77,3618000001.0
2007-08-17 03:30:00,223.76,224.16,223.68,223.9,2060000000.0
2007-08-17 03:35:00,223.92,224.1,223.9,223.97,1721100000.0
2007-08-17 03:40:00,223.99,224.13,223.84,224.05,1154900000.0
2007-08-17 03:45:00,224.05,224.25,223.99,224.23,1326200000.0
2007-08-17 03:50:00,224.23,224.29,224.015,224.27,2030700001.0
2007-08-17 03:55:00,224.28,224.76,224.27,224.64,3036200001.0
2007-08-17 04:00:00,224.67,224.7,224.46,224.48,1768800000.0
2007-08-17 04:05:00,224.48,224.49,224.235,224.26,2034000000.0
2007-08-17 04:10:00,224.26,224.61,224.2,224.53,2758699999.0
2007-08-17 04:15:00,224.52,224.52,224.2,224.38,1487099997.0
2007-08-17 04:20:00,224.37,224.53,224.35,224.46,500800000.0
2007-08-17 04:25:00,224.46,224.49,224.25,224.35,693100000.0
2007-08-17 04:30:00,224.35,224.39,224.25,224.37,629000000.0
2007-08-17 04:35:00,224.37,224.37,224.0,224.02,841900000.0
2007-08-17 04:40:00,224.04,224.04,223.84,223.87,884000000.0
2007-08-17 04:45:00,223.87,224.16,223.84,224.04,1575400000.0
2007-08-17 04:50:00,224.04,224.12,223.88,224.1,1555200000.0
2007-08-17 04:55:00,224.1,224.16,223.94,223.94,1913200001.0
2007-08-17 05:00:00,223.94,224.03,223.74,223.81,1672000001.0
2007-08-17 05:05:00,223.81,223.88,223.66,223.75,2418400000.0
2007-08-17 05:10:00,223.75,223.88,223.7,223.85,2306900001.0
2007-08-17 05:15:00,223.84,223.87,223.63,223.67,920100000.0
2007-08-17 05:20:00,223.67,223.67,223.4,223.44,1375500001.0
2007-08-17 05:25:00,223.43,223.67,223.42,223.58,1574499997.0
2007-08-17 05:30:00,223.58,223.65,223.49,223.6,1125300002.0
2007-08-17 05:35:00,223.59,223.66,223.34,223.37,2743600006.0
2007-08-17 05:40:00,223.365,223.67,223.32,223.47,3419400001.0
2007-08-17 05:45:00,223.47,223.51,223.14,223.29,4048099999.0
2007-08-17 05:50:00,223.29,223.33,223.13,223.27,2880799999.0
2007-08-17 05:55:00,223.27,223.3,223.14,223.29,1970500001.0
2007-08-17 06:00:00,223.28,223.35,223.245,223.26,1594899999.0
2007-08-17 06:05:00,223.27,223.28,223.0,223.11,2379600003.0
2007-08-17 06:10:00,223.12,223.15,222.8,222.98,2997999999.0
2007-08-17 06:15:00,222.98,222.99,221.61,221.61,3404900001.0
2007-08-17 06:20:00,221.61,222.78,221.49,222.06,6699900005.0
2007-08-17 06:25:00,222.06,222.39,221.9,222.09,5047300002.0
2007-08-17 06:30:00,222.07,222.1,221.73,221.74,2896200000.0
2007-08-17 06:35:00,221.73,221.82,221.61,221.79,1403400000.0
2007-08-17 06:40:00,221.79,222.12,221.71,221.72,1820300000.0
2007-08-17 06:45:00,221.72,221.96,221.655,221.8,1126600000.0
2007-08-17 06:50:00,221.82,221.88,221.705,221.79,1344900000.0
2007-08-17 06:55:00,221.79,221.91,221.62,221.88,1713399999.0
2007-08-17 07:00:00,221.9,222.56,221.78,222.56,3151400002.0
2007-08-17 07:05:00,222.575,223.21,222.57,222.76,3391600000.0
2007-08-17 07:10:00,222.76,222.905,222.62,222.62,1940200000.0
2007-08-17 07:15:00,222.64,222.77,222.175,222.27,1576200000.0
2007-08-17 07:20:00,222.27,222.29,222.05,222.21,1880500000.0
2007-08-17 07:25:00,222.23,222.63,222.21,222.305,1384600000.0
2007-08-17 07:30:00,222.28,222.48,222.21,222.36,1526999998.0
2007-08-17 07:35:00,222.36,222.4,222.09,222.13,2367799997.0
2007-08-17 07:40:00,222.14,222.41,222.13,222.31,2153800007.0
2007-08-17 07:45:00,222.305,222.51,222.305,222.4,1068600000.0
2007-08-17 07:50:00,222.39,222.76,222.16,222.23,1966500000.0
2007-08-17 07:55:00,222.25,222.38,222.03,222.13,1774400000.0
2007-08-17 08:00:00,222.15,222.55,222.15,222.33,4226800000.0
2007-08-17 08:05:00,222.31,222.61,222.095,222.225,4287800003.0
2007-08-17 08:10:00,222.23,222.68,222.23,222.63,1268000000.0
2007-08-17 08:15:00,222.64,222.73,222.28,222.36,2063600004.0
2007-08-17 08:20:00,222.36,222.51,222.315,222.415,4937300009.0
2007-08-17 08:25:00,222.41,222.51,222.23,222.48,3329162502.0
2007-08-17 08:30:00,222.47,222.6,222.3,222.33,5086999997.0
2007-08-17 08:35:00,222.33,222.54,222.21,222.525,5019700001.0
2007-08-17 08:40:00,222.525,222.54,222.15,222.21,6043900001.0
2007-08-17 08:45:00,222.21,222.32,221.773,222.17,6499300004.0
2007-08-17 08:50:00,222.17,222.17,221.93,222.01,3149500001.0
2007-08-17 08:55:00,222.04,222.06,221.54,221.6,3743216546.0
2007-08-17 09:00:00,221.6,221.6,220.63,220.69,8045200007.0
2007-08-17 09:05:00,220.71,220.73,219.3,220.24,7711849997.0
2007-08-17 09:10:00,220.24,220.53,219.77,220.34,5641600002.0
2007-08-17 09:15:00,220.32,220.85,220.26,220.53,6449400001.0
2007-08-17 09:20:00,220.56,220.76,220.42,220.66,7170595580.0
2007-08-17 09:25:00,220.65,221.15,220.65,221.09,5106699998.0
2007-08-17 09:30:00,221.09,221.66,221.05,221.38,5990600002.0
2007-08-17 09:35:00,221.4,221.62,221.24,221.53,5992800002.0
2007-08-17 09:40:00,221.53,222.66,221.52,222.58,8078800003.0
2007-08-17 09:45:00,222.57,222.9,222.42,222.61,6391800004.0
2007-08-17 09:50:00,222.59,222.7,222.2,222.22,5289250000.0
2007-08-17 09:55:00,222.21,222.3,221.26,222.24,6599687501.0
2007-08-17 10:00:00,222.24,222.69,222.11,222.44,6522824995.0
2007-08-17 10:05:00,222.44,222.77,222.29,222.67,5767950006.0
2007-08-17 10:10:00,222.67,222.7,221.92,222.01,6901300005.0
2007-08-17 10:15:00,222.01,222.28,221.84,222.27,6915199995.0
2007-08-17 10:20:00,222.25,222.54,222.13,222.47,5225399997.0
2007-08-17 10:25:00,222.47,223.64,222.47,223.21,7842199998.0
2007-08-17 10:30:00,223.19,223.87,223.19,223.64,6858400005.0
2007-08-17 10:35:00,223.64,223.89,223.26,223.3,6284630004.0
2007-08-17 10:40:00,223.3,223.64,223.14,223.49,5589000001.0
2007-08-17 10:45:00,223.5,223.56,223.25,223.49,4266179996.0
2007-08-17 10:50:00,223.48,223.9,223.45,223.85,5003900003.0
2007-08-17 10:55:00,223.82,225.24,223.82,225.1,6598999999.0
2007-08-17 11:00:00,225.1,225.24,224.46,224.53,4734200003.0
2007-08-17 11:05:00,224.5,224.78,224.29,224.65,3813500001.0
2007-08-17 11:10:00,224.65,224.84,224.61,224.7,2991350000.0
2007-08-17 11:15:00,224.67,224.93,224.6,224.61,3328650002.0
2007-08-17 11:20:00,224.61,224.63,223.51,223.53,3901850001.0
2007-08-17 11:25:00,223.53,223.85,223.05,223.07,4641000000.0
2007-08-17 11:30:00,223.06,223.86,222.915,223.75,7586150002.0
2007-08-17 11:35:00,223.75,223.77,223.25,223.39,4649700002.0
2007-08-17 11:40:00,223.4,223.49,223.19,223.47,5339099996.0
2007-08-17 11:45:00,223.47,223.51,223.1,223.38,5182499997.0
2007-08-17 11:50:00,223.38,223.6,223.29,223.59,4658100002.0
2007-08-17 11:55:00,223.59,223.65,223.45,223.53,3955000002.0
2007-08-17 12:00:00,223.53,224.26,223.46,223.99,4717999999.0
2007-08-17 12:05:00,223.99,224.4,223.91,224.37,3297200000.0
2007-08-17 12:10:00,224.36,224.41,223.65,223.65,4124400002.0
2007-08-17 12:15:00,223.65,223.97,223.64,223.76,3719699999.0
2007-08-17 12:20:00,223.77,224.04,223.72,223.75,3242600001.0
2007-08-17 12:25:00,223.75,223.78,223.16,223.22,4807600005.0
2007-08-17 12:30:00,223.22,223.81,223.18,223.72,5319000000.0
2007-08-17 12:35:00,223.72,223.77,223.5,223.73,4686900000.0
2007-08-17 12:40:00,223.73,223.83,223.45,223.64,3792800001.0
2007-08-17 12:45:00,223.65,223.87,223.62,223.87,3379399998.0
2007-08-17 12:50:00,223.89,224.75,223.87,224.67,6226500008.0
2007-08-17 12:55:00,224.67,224.67,223.9,224.1,4456600003.0
2007-08-17 13:00:00,224.1,224.3,223.77,223.91,4508600007.0
2007-08-17 13:05:00,223.91,224.14,223.76,224.14,5109800005.0
2007-08-17 13:10:00,224.14,224.37,223.95,224.09,4086400000.0
2007-08-17 13:15:00,224.08,224.26,223.9,223.91,7189000004.0
2007-08-17 13:20:00,223.93,224.2,223.92,223.93,5717100002.0
2007-08-17 13:25:00,223.93,224.19,223.9,224.11,3323400000.0
2007-08-17 13:30:00,224.11,224.13,223.73,223.78,4114100012.0
2007-08-17 13:35:00,223.78,224.15,223.77,224.12,3377900001.0
2007-08-17 13:40:00,224.13,224.17,224.01,224.07,3835900001.0
2007-08-17 13:45:00,224.07,224.29,223.89,224.27,5432200003.0
2007-08-17 13:50:00,224.26,224.66,224.26,224.47,6101800014.0
2007-08-17 13:55:00,224.47,224.77,224.29,224.75,5728600005.0
2007-08-17 14:00:00,224.75,225.42,224.71,224.88,6491599999.0
2007-08-17 14:05:00,224.88,225.49,224.87,225.38,6082999998.0
2007-08-17 14:10:00,225.38,225.55,224.74,224.81,6609899999.0
2007-08-17 14:15:00,224.83,226.23,224.81,225.02,7578807499.0
2007-08-17 14:20:00,225.0,226.87,224.57,226.17,7457700000.0
2007-08-17 14:25:00,226.17,226.21,225.25,225.86,4892137501.0
2007-08-17 14:30:00,225.87,226.8,225.83,226.59,4602700000.0
2007-08-17 14:35:00,226.56,227.32,226.38,226.7,5657700000.0
2007-08-17 14:40:00,226.71,227.54,226.61,227.4,5706912500.0
2007-08-17 14:45:00,227.4,227.56,226.5,226.8,5868000000.0
2007-08-17 14:50:00,226.8,227.075,226.4,226.82,4844200002.0
2007-08-17 14:55:00,226.84,227.0,226.62,226.91,6391200000.0
2007-08-17 15:00:00,226.91,227.32,226.79,227.21,6534399998.0
2007-08-17 15:05:00,227.21,227.79,227.21,227.77,3805337498.0
2007-08-17 15:10:00,227.77,228.91,227.77,228.43,4973937498.0
2007-08-17 15:15:00,228.43,228.77,228.3,228.41,4520350001.0
2007-08-17 15:20:00,228.41,228.43,227.71,227.72,4631200000.0
2007-08-17 15:25:00,227.72,228.12,227.68,227.99,3986300000.0
2007-08-17 15:30:00,227.99,228.49,227.87,228.46,3930400000.0
2007-08-17 15:35:00,228.43,228.98,228.42,228.81,5237900000.0
2007-08-17 15:40:00,228.81,228.86,227.77,227.77,4493349999.0
2007-08-17 15:45:00,227.77,227.77,227.13,227.3,4429000002.0
2007-08-17 15:50:00,227.3,227.35,226.91,226.91,4557100002.0
2007-08-17 15:55:00,226.91,226.95,225.79,225.83,5249300004.0
2007-08-17 16:00:00,225.83,226.93,225.62,226.88,4658499999.0
2007-08-17 16:05:00,226.88,227.29,226.69,226.83,5867800000.0
2007-08-17 16:10:00,226.81,226.88,226.35,226.57,4492399998.0
2007-08-17 16:15:00,226.57,226.63,226.01,226.13,6729600001.0
2007-08-17 16:20:00,226.13,226.63,225.73,226.36,4807699996.0
2007-08-17 16:25:00,226.38,226.54,226.06,226.11,5539199998.0
2007-08-17 16:30:00,226.11,226.44,226.0,226.14,5576600000.0
2007-08-17 16:35:00,226.13,226.35,226.09,226.21,4550599999.0
2007-08-17 16:40:00,226.18,226.27,225.44,225.75,4842200000.0
2007-08-17 16:45:00,225.75,225.75,225.08,225.13,4509100000.0
2007-08-17 16:50:00,225.13,226.2,224.96,225.96,4749700000.0
2007-08-17 16:55:00,225.95,226.35,225.87,226.04,3728000002.0
2007-08-17 17:00:00,226.01,226.44,225.88,226.11,3657800001.0
2007-08-17 17:05:00,226.12,226.18,225.71,225.78,3813900000.0
2007-08-17 17:10:00,225.77,225.84,225.38,225.75,5573500000.0
2007-08-17 17:15:00,225.75,226.09,225.73,225.78,4639300000.0
2007-08-17 17:20:00,225.78,225.96,225.63,225.77,6046300001.0
2007-08-17 17:25:00,225.77,225.87,225.67,225.74,3783600000.0
2007-08-17 17:30:00,225.74,225.98,225.7,225.84,4844400000.0
2007-08-17 17:35:00,225.84,226.14,225.79,226.01,4358100001.0
2007-08-17 17:40:00,226.01,226.01,225.6,225.93,5546300001.0
2007-08-17 17:45:00,225.93,226.12,225.81,225.9,4652400003.0
2007-08-17 17:50:00,225.9,226.03,225.74,225.74,3500399999.0
2007-08-17 17:55:00,225.74,225.85,225.6,225.61,4017099999.0
2007-08-17 18:00:00,225.6,225.69,225.31,225.68,3944400001.0
2007-08-17 18:05:00,225.69,225.71,225.33,225.57,2379299999.0
2007-08-17 18:10:00,225.57,226.06,225.52,226.05,3052500000.0
2007-08-17 18:15:00,226.06,226.36,226.03,226.05,3555300000.0
2007-08-17 18:20:00,226.04,226.38,226.0,226.31,2769200001.0
2007-08-17 18:25:00,226.31,226.37,226.06,226.12,3336300000.0
2007-08-17 18:30:00,226.1,226.55,226.08,226.47,4394600007.0
2007-08-17 18:35:00,226.47,226.58,226.09,226.18,5127900000.0
2007-08-17 18:40:00,226.19,226.39,226.12,226.32,3598900001.0
2007-08-17 18:45:00,226.32,226.51,226.32,226.43,4502500001.0
2007-08-17 18:50:00,226.42,226.44,226.28,226.34,3613900001.0
2007-08-17 18:55:00,226.34,226.44,226.13,226.43,3592100000.0
2007-08-17 19:00:00,226.43,226.75,226.4,226.68,4463000001.0
2007-08-17 19:05:00,226.68,227.0,226.57,226.89,3667099998.0
2007-08-17 19:10:00,226.89,226.89,226.56,226.77,3871800001.0
2007-08-17 19:15:00,226.77,227.01,226.71,226.91,2964100000.0
2007-08-17 19:20:00,226.91,227.05,226.67,226.73,3334300004.0
2007-08-17 19:25:00,226.72,226.72,226.45,226.52,2683700001.0
2007-08-17 19:30:00,226.52,226.57,226.39,226.52,2851399999.0
2007-08-17 19:35:00,226.52,226.8,226.49,226.76,3168400000.0
2007-08-17 19:40:00,226.76,226.79,226.57,226.74,2823900000.0
2007-08-17 19:45:00,226.74,226.75,226.59,226.59,2356800000.0
2007-08-17 19:50:00,226.62,226.62,226.18,226.24,2128300001.0
2007-08-17 19:55:00,226.23,226.31,226.05,226.27,2006600000.0
2007-08-17 20:00:00,226.27,226.29,225.59,225.68,2709699999.0
2007-08-17 20:05:00,225.67,226.05,225.67,226.015,3808399999.0
2007-08-17 20:10:00,226.05,226.14,225.83,225.94,2363500000.0
2007-08-17 20:15:00,225.93,226.32,225.93,226.25,2625099999.0
2007-08-17 20:20:00,226.25,226.25,226.0,226.04,1654799999.0
2007-08-17 20:25:00,226.04,226.12,225.93,225.97,2260400000.0
2007-08-17 20:30:00,225.98,225.99,225.42,225.69,3843000000.0
2007-08-17 20:35:00,225.69,225.83,225.67,225.7,1734200000.0
2007-08-17 20:40:00,225.67,225.79,225.65,225.75,1438600000.0
2007-08-17 20:45:00,225.75,225.85,225.59,225.68,3089599999.0
2007-08-17 20:50:00,225.69,225.79,225.64,225.76,1492700000.0
2007-08-17 20:55:00,225.76,225.86,225.65,225.66,2052900000.0
2007-08-17 21:00:00,225.66,225.74,225.53,225.72,2365000000.0
2007-08-17 21:05:00,225.73,226.54,225.7,226.54,3617100002.0
2007-08-17 21:10:00,226.54,226.85,226.52,226.79,5256400002.0
2007-08-17 21:15:00,226.79,226.94,226.62,226.7,5304600002.0
2007-08-17 21:20:00,226.7,226.71,226.42,226.43,2204500002.0
2007-08-17 21:25:00,226.44,226.45,226.21,226.27,1682600000.0
2007-08-17 21:30:00,226.28,226.41,226.27,226.34,1852000000.0
2007-08-17 21:35:00,226.34,226.67,226.33,226.64,1381700000.0
2007-08-17 21:40:00,226.64,226.75,226.44,226.73,2950200000.0
2007-08-17 21:45:00,226.72,226.92,226.68,226.8,1502300000.0
2007-08-17 21:50:00,226.8,226.8,226.6,226.61,1069300000.0
2007-08-17 21:55:00,226.62,226.66,226.1,226.3,2101699999.0
2007-08-17 22:00:00,226.3,226.59,226.25,226.48,1616300000.0
2007-08-17 22:05:00,226.49,226.6,226.41,226.53,1658100000.0
2007-08-17 22:10:00,226.53,226.55,226.34,226.435,1529400000.0
2007-08-17 22:15:00,226.42,226.49,226.23,226.25,1232600000.0
2007-08-17 22:20:00,226.24,226.43,226.22,226.42,1022600000.0
2007-08-17 22:25:00,226.42,226.5,226.24,226.3,1289400001.0
2007-08-17 22:30:00,226.33,226.48,226.26,226.46,902899997.0
2007-08-17 22:35:00,226.46,226.5,226.41,226.48,491300000.0
2007-08-17 22:40:00,226.47,226.47,226.305,226.4,721100000.0
2007-08-17 22:45:00,226.4,226.5,226.33,226.49,743500000.0
2007-08-17 22:50:00,226.485,226.655,226.45,226.61,864700000.0
2007-08-17 22:55:00,226.63,226.75,226.49,226.5,675800000.0
2007-08-19 23:00:00,226.13,226.13,225.885,225.89,399400000.0
2007-08-19 23:05:00,225.83,225.96,225.79,225.86,95500000.0
2007-08-19 23:10:00,225.89,225.97,225.77,225.94,380300000.0
2007-08-19 23:15:00,225.94,225.97,225.88,225.96,233700000.0
2007-08-19 23:20:00,225.95,226.16,225.93,226.11,187000000.0
2007-08-19 23:25:00,226.12,226.25,226.08,226.13,310600000.0
2007-08-19 23:30:00,226.13,226.41,226.12,226.35,479600000.0
2007-08-19 23:35:00,226.36,226.52,226.35,226.51,228900000.0
2007-08-19 23:40:00,226.53,226.63,226.49,226.63,539800000.0
2007-08-19 23:45:00,226.62,226.62,226.48,226.56,485700000.0
2007-08-19 23:50:00,226.55,226.64,226.52,226.62,365600000.0
2007-08-19 23:55:00,226.63,226.69,226.54,226.57,701000000.0
2007-08-20 00:00:00,226.59,226.59,226.22,226.22,282400000.0
2007-08-20 00:05:00,226.22,226.26,226.1,226.13,454400000.0
2007-08-20 00:10:00,226.13,226.25,226.11,226.25,443600000.0
2007-08-20 00:15:00,226.25,226.37,226.24,226.32,126000000.0
2007-08-20 00:20:00,226.31,226.36,226.29,226.36,37700000.0
2007-08-20 00:25:00,226.36,226.46,226.3,226.44,120500000.0
2007-08-20 00:30:00,226.46,226.46,226.39,226.44,294200000.0
2007-08-20 00:35:00,226.41,226.46,226.36,226.4,87000000.0
2007-08-20 00:40:00,226.38,226.38,226.27,226.33,371400000.0
2007-08-20 00:45:00,226.31,226.42,226.25,226.4,318600000.0
2007-08-20 00:50:00,226.41,226.45,226.21,226.22,218600000.0
2007-08-20 00:55:00,226.21,226.31,225.52,225.52,1299199999.0
2007-08-20 01:00:00,225.51,225.52,224.82,225.05,3757699999.0
2007-08-20 01:05:00,225.03,225.94,224.98,225.72,1372599998.0
2007-08-20 01:10:00,225.72,225.87,225.46,225.64,823300001.0
2007-08-20 01:15:00,225.66,225.69,225.4,225.61,425500000.0
2007-08-20 01:20:00,225.61,225.61,225.36,225.52,335400000.0
2007-08-20 01:25:00,225.52,225.8,225.48,225.76,387900000.0
2007-08-20 01:30:00,225.78,226.0,225.78,225.9,1624900001.0
2007-08-20 01:35:00,225.9,225.9,225.63,225.77,1314900000.0
2007-08-20 01:40:00,225.75,225.86,225.7,225.84,1731900003.0
2007-08-20 01:45:00,225.84,225.99,225.7,225.92,1232100000.0
2007-08-20 01:50:00,225.92,226.03,225.74,225.74,1517899997.0
2007-08-20 01:55:00,225.74,225.97,225.61,225.89,1949900001.0
2007-08-20 02:00:00,225.89,226.1,225.81,225.85,1412400000.0
2007-08-20 02:05:00,225.87,226.04,225.81,225.92,986500000.0
2007-08-20 02:10:00,225.92,226.29,225.92,226.06,2085600001.0
2007-08-20 02:15:00,226.06,226.14,225.91,226.03,1386100000.0
2007-08-20 02:20:00,226.05,226.11,226.01,226.04,1099100000.0
2007-08-20 02:25:00,226.05,226.47,226.04,226.3,2062599999.0
2007-08-20 02:30:00,226.32,226.36,226.06,226.16,1399200000.0
2007-08-20 02:35:00,226.15,226.4,226.09,226.32,2184100001.0
2007-08-20 02:40:00,226.31,226.34,226.16,226.3,1482499999.0
2007-08-20 02:45:00,226.3,226.45,226.21,226.38,1433700001.0
2007-08-20 02:50:00,226.38,226.39,226.2,226.33,1713799998.0
2007-08-20 02:55:00,226.34,226.35,226.2,226.27,700000000.0
2007-08-20 03:00:00,226.28,226.66,226.15,226.38,1582900000.0
2007-08-20 03:05:00,226.38,226.62,226.36,226.52,1337700000.0
2007-08-20 03:10:00,226.51,226.54,226.29,226.31,1440200000.0
2007-08-20 03:15:00,226.31,226.4,226.13,226.24,1228500000.0
2007-08-20 03:20:00,226.24,226.32,226.17,226.32,892800000.0
2007-08-20 03:25:00,226.32,226.49,226.31,226.4,664800002.0
2007-08-20 03:30:00,226.4,226.54,226.32,226.4,826000000.0
2007-08-20 03:35:00,226.4,226.5,226.35,226.39,593700000.0
2007-08-20 03:40:00,226.39,226.55,226.36,226.52,1463300000.0
2007-08-20 03:45:00,226.51,226.59,226.45,226.55,766600000.0
2007-08-20 03:50:00,226.55,226.55,226.43,226.44,844300000.0
2007-08-20 03:55:00,226.43,226.44,226.27,226.34,984100000.0
2007-08-20 04:00:00,226.34,226.38,226.31,226.31,578200000.0
2007-08-20 04:05:00,226.32,226.32,226.17,226.17,838800000.0
2007-08-20 04:10:00,226.17,226.17,225.95,225.97,936600000.0
2007-08-20 04:15:00,225.99,226.16,225.91,226.13,1277400000.0
2007-08-20 04:20:00,226.13,226.15,225.93,225.97,1774900003.0
2007-08-20 04:25:00,225.97,226.02,225.86,225.96,1241400000.0
2007-08-20 04:30:00,225.96,226.09,225.94,226.07,900300002.0
2007-08-20 04:35:00,226.07,226.11,226.04,226.09,480800000.0
2007-08-20 04:40:00,226.09,226.25,226.06,226.23,1112899999.0
2007-08-20 04:45:00,226.23,226.32,226.21,226.26,551800000.0
2007-08-20 04:50:00,226.28,226.41,226.25,226.39,450900000.0
2007-08-20 04:55:00,226.38,226.59,226.33,226.53,912500000.0
2007-08-20 05:00:00,226.53,226.57,226.46,226.49,843300000.0
2007-08-20 05:05:00,226.5,226.58,226.49,226.5,643100000.0
2007-08-20 05:10:00,226.5,226.54,226.405,226.41,829500000.0
2007-08-20 05:15:00,226.41,226.425,226.23,226.38,901600000.0
2007-08-20 05:20:00,226.38,226.47,226.36,226.43,961200000.0
2007-08-20 05:25:00,226.44,226.45,226.38,226.38,691700000.0
2007-08-20 05:30:00,226.4,226.4,226.26,226.26,468900000.0
2007-08-20 05:35:00,226.26,226.35,226.14,226.25,1346900000.0
2007-08-20 05:40:00,226.24,226.26,226.145,226.22,939800000.0
2007-08-20 05:45:00,226.225,226.47,226.22,226.35,1067100000.0
2007-08-20 05:50:00,226.35,226.45,226.31,226.44,969899999.0
2007-08-20 05:55:00,226.45,226.53,226.43,226.46,1850599998.0
2007-08-20 06:00:00,226.46,226.53,226.43,226.49,634200000.0
2007-08-20 06:05:00,226.5,226.58,226.46,226.46,963700000.0
2007-08-20 06:10:00,226.47,226.515,226.325,226.39,1652100000.0
2007-08-20 06:15:00,226.39,226.45,226.28,226.425,1604199998.0
2007-08-20 06:20:00,226.42,226.63,226.42,226.5,1060800000.0
2007-08-20 06:25:00,226.5,226.68,226.5,226.65,588100000.0
2007-08-20 06:30:00,226.66,226.96,226.635,226.91,2096200000.0
2007-08-20 06:35:00,226.9,227.15,226.89,227.13,1383300000.0
2007-08-20 06:40:00,227.12,227.48,227.12,227.35,3306900002.0
2007-08-20 06:45:00,227.36,227.53,227.19,227.24,2916499999.0
2007-08-20 06:50:00,227.24,227.29,227.16,227.23,1483700000.0
2007-08-20 06:55:00,227.23,227.27,227.17,227.26,751300000.0
2007-08-20 07:00:00,227.27,227.62,227.245,227.57,1955599998.0
2007-08-20 07:05:00,227.57,227.59,227.41,227.5,1427000000.0
2007-08-20 07:10:00,227.48,227.6,227.42,227.57,1480700000.0
2007-08-20 07:15:00,227.58,227.64,227.47,227.62,1375700000.0
2007-08-20 07:20:00,227.62,227.66,227.4,227.42,1205500000.0
2007-08-20 07:25:00,227.42,227.65,227.31,227.58,3331600005.0
2007-08-20 07:30:00,227.58,227.6,227.41,227.44,2340300006.0
2007-08-20 07:35:00,227.45,227.51,227.35,227.42,2316500006.0
2007-08-20 07:40:00,227.41,227.43,227.245,227.41,2386599997.0
2007-08-20 07:45:00,227.43,227.57,227.37,227.4,2038600005.0
2007-08-20 07:50:00,227.4,227.43,227.24,227.29,1565200000.0
2007-08-20 07:55:00,227.29,227.37,227.21,227.37,1809200002.0
2007-08-20 08:00:00,227.36,227.85,227.29,227.85,2338300002.0
2007-08-20 08:05:00,227.85,228.02,227.81,227.94,3479800001.0
2007-08-20 08:10:00,227.93,227.93,227.64,227.64,2120299994.0
2007-08-20 08:15:00,227.64,227.66,227.41,227.6,2099199999.0
2007-08-20 08:20:00,227.59,227.68,227.5,227.65,1796199997.0
2007-08-20 08:25:00,227.65,227.84,227.63,227.77,2780800015.0
2007-08-20 08:30:00,227.77,227.86,227.65,227.7,3418300011.0
2007-08-20 08:35:00,227.7,227.72,227.31,227.45,5906300009.0
2007-08-20 08:40:00,227.435,227.55,227.425,227.55,3533599990.0
2007-08-20 08:45:00,227.57,227.84,227.54,227.82,4294400023.0
2007-08-20 08:50:00,227.82,228.0,227.72,227.77,6358999996.0
2007-08-20 08:55:00,227.77,227.86,227.595,227.68,5049600001.0
2007-08-20 09:00:00,227.7,227.7,227.5,227.61,4670700001.0
2007-08-20 09:05:00,227.61,227.72,227.46,227.67,3638400001.0
2007-08-20 09:10:00,227.68,227.83,227.68,227.75,3899400004.0
2007-08-20 09:15:00,227.75,227.78,227.55,227.57,3743400011.0
2007-08-20 09:20:00,227.57,227.92,227.56,227.92,4834799998.0
2007-08-20 09:25:00,227.91,228.44,227.89,228.34,8603600020.0
2007-08-20 09:30:00,228.34,228.74,228.18,228.64,8896800000.0
2007-08-20 09:35:00,228.62,229.21,228.62,229.13,8115499998.0
2007-08-20 09:40:00,229.13,229.17,228.78,228.87,7059700005.0
2007-08-20 09:45:00,228.86,229.43,228.785,229.36,7761600009.0
2007-08-20 09:50:00,229.37,229.42,229.14,229.25,7353299999.0
2007-08-20 09:55:00,229.25,229.31,229.01,229.09,7436900005.0
2007-08-20 10:00:00,229.07,229.38,229.06,229.32,6395200008.0
2007-08-20 10:05:00,229.33,229.36,229.13,229.15,5981199994.0
2007-08-20 10:10:00,229.15,229.46,229.08,229.31,6649299995.0
2007-08-20 10:15:00,229.31,229.35,229.01,229.17,5461400000.0
2007-08-20 10:20:00,229.17,229.35,229.13,229.16,4167900002.0
2007-08-20 10:25:00,229.17,229.21,228.92,228.95,6893000001.0
2007-08-20 10:30:00,228.935,229.16,228.81,229.05,5094600011.0
2007-08-20 10:35:00,229.04,229.14,229.0,229.07,4617099994.0
2007-08-20 10:40:00,229.07,229.11,228.83,228.85,3550500000.0
2007-08-20 10:45:00,228.85,228.89,228.78,228.82,2936299996.0
2007-08-20 10:50:00,228.82,228.93,228.74,228.92,5967700015.0
2007-08-20 10:55:00,228.91,229.33,228.91,229.11,7426499999.0
2007-08-20 11:00:00,229.12,229.27,229.05,229.27,4804500003.0
2007-08-20 11:05:00,229.27,229.4,229.23,229.3,5352499990.0
2007-08-20 11:10:00,229.27,229.39,229.2,229.35,2591899998.0
2007-08-20 11:15:00,229.36,229.43,229.225,229.25,3638899988.0
2007-08-20 11:20:00,229.25,229.55,229.24,229.55,4114099999.0
2007-08-20 11:25:00,229.55,229.57,229.39,229.45,4279100004.0
2007-08-20 11:30:00,229.45,229.48,229.4,229.44,3614700010.0
2007-08-20 11:35:00,229.44,229.46,229.39,229.42,1765499991.0
2007-08-20 11:40:00,229.42,229.42,229.21,229.3,2643700004.0
2007-08-20 11:45:00,229.3,229.34,229.18,229.22,4435499998.0
2007-08-20 11:50:00,229.22,229.25,229.13,229.2,3668100008.0
2007-08-20 11:55:00,229.2,229.305,229.16,229.17,5125999997.0
2007-08-20 12:00:00,229.17,229.26,229.15,229.2,5004299992.0
2007-08-20 12:05:00,229.19,229.24,229.01,229.06,4279400008.0
2007-08-20 12:10:00,229.06,229.13,228.89,228.96,6671700001.0
2007-08-20 12:15:00,228.94,228.99,228.69,228.85,6809299988.0
2007-08-20 12:20:00,228.845,228.91,228.735,228.85,5745600015.0
2007-08-20 12:25:00,228.85,228.9,228.67,228.67,4556600015.0
2007-08-20 12:30:00,228.67,228.68,228.34,228.48,7309399993.0
2007-08-20 12:35:00,228.48,228.66,228.48,228.54,6650899996.0
2007-08-20 12:40:00,228.54,228.87,228.44,228.83,6320399998.0
2007-08-20 12:45:00,228.82,228.98,228.73,228.8,6126100000.0
2007-08-20 12:50:00,228.79,228.82,228.66,228.715,4881400011.0
2007-08-20 12:55:00,228.71,228.78,228.57,228.58,4852400001.0
2007-08-20 13:00:00,228.56,228.66,228.54,228.62,3515700002.0
2007-08-20 13:05:00,228.62,228.64,228.485,228.52,3818700001.0
2007-08-20 13:10:00,228.52,228.62,228.44,228.505,2729799997.0
2007-08-20 13:15:00,228.51,228.55,228.34,228.55,4272600000.0
2007-08-20 13:20:00,228.555,228.64,228.5,228.59,4226500025.0
2007-08-20 13:25:00,228.59,228.59,228.49,228.54,3080499998.0
2007-08-20 13:30:00,228.54,228.55,228.41,228.41,1747000007.0
2007-08-20 13:35:00,228.41,228.41,228.24,228.26,4381099987.0
2007-08-20 13:40:00,228.25,228.47,228.12,228.44,5715099999.0
2007-08-20 13:45:00,228.44,228.79,228.36,228.66,5600700004.0
2007-08-20 13:50:00,228.65,228.68,228.56,228.62,2719400003.0
2007-08-20 13:55:00,228.61,228.68,228.48,228.51,3182499998.0
2007-08-20 14:00:00,228.51,228.53,228.31,228.43,4724499995.0
2007-08-20 14:05:00,228.44,228.5,228.33,228.48,4455099992.0
2007-08-20 14:10:00,228.48,228.5,228.32,228.5,5526000004.0
2007-08-20 14:15:00,228.5,228.68,228.47,228.68,4288599992.0
2007-08-20 14:20:00,228.68,228.78,228.61,228.78,5880299989.0
2007-08-20 14:25:00,228.78,228.97,228.76,228.96,3770499997.0
2007-08-20 14:30:00,228.96,229.09,228.89,228.89,2873899997.0
2007-08-20 14:35:00,228.895,228.91,228.73,228.85,3388799992.0
2007-08-20 14:40:00,228.84,228.91,228.8,228.88,5382400000.0
2007-08-20 14:45:00,228.88,228.9,228.78,228.88,4009399985.0
2007-08-20 14:50:00,228.88,228.94,228.77,228.83,2453199997.0
2007-08-20 14:55:00,228.82,229.03,228.81,229.0,2723600003.0
2007-08-20 15:00:00,229.01,229.17,229.01,229.11,6462700005.0
2007-08-20 15:05:00,229.1,229.15,229.06,229.09,5232099999.0
2007-08-20 15:10:00,229.1,229.16,228.9,229.0,4149800004.0
2007-08-20 15:15:00,228.99,229.01,228.81,228.85,4201999990.0
2007-08-20 15:20:00,228.84,228.85,228.69,228.71,4198699995.0
2007-08-20 15:25:00,228.71,228.71,228.46,228.61,5982399995.0
2007-08-20 15:30:00,228.62,228.74,228.44,228.73,7055600000.0
2007-08-20 15:35:00,228.73,228.75,228.25,228.26,9299299985.0
2007-08-20 15:40:00,228.24,228.26,227.83,227.885,8621900009.0
2007-08-20 15:45:00,227.89,227.89,227.13,227.25,8866900001.0
2007-08-20 15:50:00,227.24,227.69,227.23,227.48,8723399994.0
2007-08-20 15:55:00,227.46,227.88,227.4,227.84,7821000005.0
2007-08-20 16:00:00,227.84,228.01,227.75,227.94,7719600013.0
2007-08-20 16:05:00,227.94,228.36,227.94,228.28,9723000007.0
2007-08-20 16:10:00,228.27,228.45,228.09,228.22,7597899983.0
2007-08-20 16:15:00,228.23,228.28,228.07,228.23,8932999994.0
2007-08-20 16:20:00,228.23,228.3,227.995,228.0,9287700006.0
2007-08-20 16:25:00,228.0,228.12,227.83,227.95,6576199984.0
2007-08-20 16:30:00,227.95,227.95,227.58,227.83,8474900000.0
2007-08-20 16:35:00,227.84,227.87,227.6,227.65,8712400006.0
2007-08-20 16:40:00,227.63,227.82,227.48,227.72,7895900006.0
2007-08-20 16:45:00,227.72,227.85,227.45,227.47,8491200032.0
2007-08-20 16:50:00,227.475,227.81,227.475,227.77,7413200006.0
2007-08-20 16:55:00,227.77,227.99,227.75,227.98,6830900003.0
2007-08-20 17:00:00,227.98,228.0,227.65,227.7,7587499997.0
2007-08-20 17:05:00,227.71,227.76,227.55,227.7,7358600004.0
2007-08-20 17:10:00,227.69,228.0,227.69,227.94,8562400007.0
2007-08-20 17:15:00,227.96,228.1,227.87,227.93,6069100000.0
2007-08-20 17:20:00,227.94,228.13,227.88,227.93,6584799991.0
2007-08-20 17:25:00,227.91,227.99,227.755,227.85,7544600012.0
2007-08-20 17:30:00,227.84,227.86,227.68,227.79,7260400000.0
2007-08-20 17:35:00,227.79,227.95,227.79,227.87,6275799993.0
2007-08-20 17:40:00,227.88,227.93,227.74,227.9,4761999996.0
2007-08-20 17:45:00,227.9,227.9,227.7,227.73,6551200005.0
2007-08-20 17:50:00,227.73,227.74,227.24,227.38,7312699993.0
2007-08-20 17:55:00,227.38,227.43,227.0,227.0,8268300010.0
2007-08-20 18:00:00,227.0,227.21,226.89,227.07,5110499992.0
2007-08-20 18:05:00,227.07,227.18,226.915,226.915,5136999990.0
2007-08-20 18:10:00,226.92,226.92,226.35,226.52,6561800004.0
2007-08-20 18:15:00,226.52,226.78,226.5,226.73,6420399996.0
2007-08-20 18:20:00,226.73,226.8,226.57,226.78,5781499999.0
2007-08-20 18:25:00,226.77,227.25,226.77,226.95,5864000005.0
2007-08-20 18:30:00,226.94,227.19,226.92,227.19,5331100002.0
2007-08-20 18:35:00,227.19,227.23,227.07,227.09,5467699991.0
2007-08-20 18:40:00,227.09,227.24,226.99,227.03,5642899996.0
2007-08-20 18:45:00,227.03,227.26,227.03,227.08,5244300002.0
2007-08-20 18:50:00,227.08,227.08,226.92,226.95,5474700007.0
2007-08-20 18:55:00,226.95,227.04,226.65,226.67,6171999994.0
2007-08-20 19:00:00,226.66,226.68,226.47,226.67,5354600001.0
2007-08-20 19:05:00,226.66,226.86,226.61,226.86,4584900001.0
2007-08-20 19:10:00,226.86,226.99,226.71,226.8,4588499993.0
2007-08-20 19:15:00,226.78,226.87,226.65,226.69,5644599974.0
2007-08-20 19:20:00,226.69,226.73,226.33,226.4,5730399997.0
2007-08-20 19:25:00,226.41,226.57,226.24,226.56,3976399994.0
2007-08-20 19:30:00,226.56,226.58,226.37,226.4,5013300006.0
2007-08-20 19:35:00,226.4,226.59,226.32,226.57,3289600006.0
2007-08-20 19:40:00,226.56,226.81,226.51,226.8,4464200003.0
2007-08-20 19:45:00,226.8,226.96,226.58,226.95,4018700006.0
2007-08-20 19:50:00,226.95,227.02,226.8,226.9,4968800008.0
2007-08-20 19:55:00,226.91,226.965,226.75,226.8,2571700006.0
2007-08-20 20:00:00,226.8,226.93,226.76,226.93,3970100002.0
2007-08-20 20:05:00,226.92,226.99,226.87,226.87,3326700004.0
2007-08-20 20:10:00,226.87,227.06,226.83,226.98,3958700003.0
2007-08-20 20:15:00,226.99,227.08,226.92,227.08,3256699994.0
2007-08-20 20:20:00,227.08,227.49,227.04,227.47,4738199995.0
2007-08-20 20:25:00,227.47,227.93,227.37,227.9,6279900000.0
2007-08-20 20:30:00,227.88,228.31,227.79,228.27,7424500003.0
2007-08-20 20:35:00,228.27,228.36,228.09,228.19,6515500025.0
2007-08-20 20:40:00,228.19,228.19,227.77,227.81,5356200006.0
2007-08-20 20:45:00,227.81,228.02,227.8,227.98,4898300001.0
2007-08-20 20:50:00,227.96,228.09,227.95,228.05,3040799996.0
2007-08-20 20:55:00,228.04,228.36,228.04,228.31,5570699993.0
2007-08-20 21:00:00,228.31,228.46,228.31,228.35,3238999998.0
2007-08-20 21:05:00,228.35,228.74,228.26,228.68,3636399993.0
2007-08-20 21:10:00,228.7,228.96,228.62,228.73,6536000002.0
2007-08-20 21:15:00,228.73,228.865,228.67,228.79,3779300001.0
2007-08-20 21:20:00,228.8,228.98,228.7,228.96,4102500009.0
2007-08-20 21:25:00,228.96,229.09,228.9,228.92,4309100005.0
2007-08-20 21:30:00,228.92,228.93,228.37,228.44,4687200012.0
2007-08-20 21:35:00,228.43,228.5,228.225,228.3,4149100001.0
2007-08-20 21:40:00,228.31,228.64,228.3,228.62,4248799997.0
2007-08-20 21:45:00,228.62,228.71,228.485,228.63,3702899996.0
2007-08-20 21:50:00,228.62,228.72,228.5,228.72,3890600005.0
2007-08-20 21:55:00,228.7,228.76,228.5,228.52,2921900005.0
2007-08-20 22:00:00,228.51,228.52,228.38,228.39,1045599998.0
2007-08-20 22:05:00,228.39,228.57,228.355,228.57,1667200001.0
2007-08-20 22:10:00,228.58,228.65,228.47,228.47,1042900001.0
2007-08-20 22:15:00,228.47,228.5,228.44,228.44,494600000.0
2007-08-20 22:20:00,228.44,228.48,228.44,228.47,222300000.0
2007-08-20 22:25:00,228.47,228.48,228.41,228.47,439700000.0
2007-08-20 22:30:00,228.475,228.48,228.23,228.28,1184300000.0
2007-08-20 22:35:00,228.28,228.36,228.25,228.29,1286100001.0
2007-08-20 22:40:00,228.29,228.405,228.25,228.355,1335100000.0
2007-08-20 22:45:00,228.355,228.355,228.235,228.31,1450100003.0
2007-08-20 22:50:00,228.31,228.34,228.29,228.3,479299997.0
2007-08-20 22:55:00,228.3,228.37,228.25,228.33,673099999.0
2007-08-20 23:00:00,228.33,228.37,228.15,228.3,515500000.0
2007-08-20 23:05:00,228.3,228.34,228.26,228.28,385300000.0
2007-08-20 23:10:00,228.27,228.31,228.2,228.26,324799999.0
2007-08-20 23:15:00,228.28,228.34,228.22,228.23,403600000.0
2007-08-20 23:20:00,228.23,228.33,228.18,228.33,499199999.0
2007-08-20 23:25:00,228.33,228.44,228.31,228.43,472900000.0
2007-08-20 23:30:00,228.43,228.46,228.39,228.41,159500000.0
2007-08-20 23:35:00,228.44,228.51,228.41,228.43,439299999.0
2007-08-20 23:40:00,228.43,228.44,228.39,228.42,312499999.0
2007-08-20 23:45:00,228.43,228.43,228.286,228.32,820370001.0
2007-08-20 23:50:00,228.35,228.365,228.3,228.3,590300000.0
2007-08-20 23:55:00,228.29,228.3,228.25,228.29,268100000.0
2007-08-21 00:00:00,228.3,228.3,228.18,228.19,410200000.0
2007-08-21 00:05:00,228.19,228.33,228.18,228.32,533600000.0
2007-08-21 00:10:00,228.32,228.4,228.28,228.35,339100000.0
2007-08-21 00:15:00,228.33,228.36,228.28,228.29,187100000.0
2007-08-21 00:20:00,228.32,228.36,228.29,228.36,474200000.0
2007-08-21 00:25:00,228.36,228.61,228.35,228.61,1050500000.0
2007-08-21 00:30:00,228.61,228.84,228.61,228.84,925599999.0
2007-08-21 00:35:00,228.86,229.06,228.82,228.93,1517600000.0
2007-08-21 00:40:00,228.93,228.93,228.62,228.66,878500000.0
2007-08-21 00:45:00,228.66,228.73,228.63,228.66,723200001.0
2007-08-21 00:50:00,228.68,228.68,228.47,228.48,484300000.0
2007-08-21 00:55:00,228.47,228.52,228.31,228.32,530100000.0
2007-08-21 01:00:00,228.33,228.38,228.28,228.3,1614599996.0
2007-08-21 01:05:00,228.31,228.33,228.19,228.23,611400000.0
2007-08-21 01:10:00,228.22,228.22,227.68,227.9,2584700000.0
2007-08-21 01:15:00,227.95,228.06,227.86,227.97,1533300001.0
2007-08-21 01:20:00,227.96,227.97,227.55,227.71,2037300000.0
2007-08-21 01:25:00,227.68,228.0,227.68,227.97,1605600000.0
2007-08-21 01:30:00,227.96,227.96,227.78,227.81,1140500001.0
2007-08-21 01:35:00,227.84,227.95,227.82,227.93,578100000.0
2007-08-21 01:40:00,227.93,228.06,227.9,228.06,625399999.0
2007-08-21 01:45:00,228.09,228.31,228.09,228.28,1440500001.0
2007-08-21 01:50:00,228.29,228.29,228.16,228.18,972000000.0
2007-08-21 01:55:00,228.18,228.2,227.88,227.88,1196100000.0
2007-08-21 02:00:00,227.88,227.96,227.86,227.91,792800000.0
2007-08-21 02:05:00,227.92,228.03,227.91,228.03,1176100001.0
2007-08-21 02:10:00,228.03,228.16,227.97,228.02,1539500000.0
2007-08-21 02:15:00,228.02,228.04,227.74,227.75,2778900001.0
2007-08-21 02:20:00,227.74,227.83,227.63,227.83,2728299995.0
2007-08-21 02:25:00,227.84,227.99,227.76,227.94,2175000000.0
2007-08-21 02:30:00,227.96,227.98,227.66,227.7,2584599998.0
2007-08-21 02:35:00,227.69,227.83,227.64,227.65,2147299996.0
2007-08-21 02:40:00,227.65,227.77,227.65,227.73,1241600000.0
2007-08-21 02:45:00,227.74,227.75,227.51,227.56,1491800000.0
2007-08-21 02:50:00,227.56,227.69,227.53,227.69,1556100000.0
2007-08-21 02:55:00,227.69,227.86,227.6,227.84,2530400001.0
2007-08-21 03:00:00,227.83,227.88,227.72,227.79,1450500000.0
2007-08-21 03:05:00,227.79,227.87,227.77,227.84,1035000000.0
2007-08-21 03:10:00,227.85,227.95,227.84,227.92,1350600000.0
2007-08-21 03:15:00,227.92,228.11,227.92,228.09,1071900000.0
2007-08-21 03:20:00,228.12,228.31,228.11,228.19,1891100003.0
2007-08-21 03:25:00,228.19,228.27,228.15,228.27,1472500000.0
2007-08-21 03:30:00,228.26,228.48,228.15,228.44,2514300002.0
2007-08-21 03:35:00,228.44,228.59,228.22,228.46,4222199999.0
2007-08-21 03:40:00,228.46,228.65,228.38,228.43,4080699999.0
2007-08-21 03:45:00,228.44,228.46,228.3,228.4,1546899998.0
2007-08-21 03:50:00,228.4,228.67,228.34,228.59,2023600001.0
2007-08-21 03:55:00,228.59,228.89,228.58,228.81,4178300005.0
2007-08-21 04:00:00,228.82,229.02,228.78,228.99,2235900000.0
2007-08-21 04:05:00,229.0,229.08,228.84,228.9,2830099999.0
2007-08-21 04:10:00,228.89,228.95,228.73,228.83,2003840000.0
2007-08-21 04:15:00,228.83,228.92,228.6,228.79,3405500001.0
2007-08-21 04:20:00,228.79,228.86,228.52,228.63,3103699999.0
2007-08-21 04:25:00,228.64,228.73,228.57,228.57,2497700000.0
2007-08-21 04:30:00,228.57,228.58,228.41,228.51,3426300000.0
2007-08-21 04:35:00,228.51,228.53,228.46,228.5,1148900000.0
2007-08-21 04:40:00,228.51,228.72,228.5,228.72,1417300004.0
2007-08-21 04:45:00,228.72,228.8,228.5,228.51,2279899999.0
2007-08-21 04:50:00,228.52,228.55,228.37,228.39,1306200001.0
2007-08-21 04:55:00,228.39,228.49,228.3,228.49,1569800000.0
2007-08-21 05:00:00,228.49,228.56,228.44,228.47,947399999.0
2007-08-21 05:05:00,228.49,228.55,228.43,228.52,974100001.0
2007-08-21 05:10:00,228.52,228.57,228.45,228.49,1771800001.0
2007-08-21 05:15:00,228.49,228.57,228.49,228.53,796100000.0
2007-08-21 05:20:00,228.52,228.59,228.48,228.52,931100000.0
2007-08-21 05:25:00,228.52,228.57,228.5,228.56,711600001.0
2007-08-21 05:30:00,228.56,228.66,228.52,228.58,1698799999.0
2007-08-21 05:35:00,228.57,228.69,228.52,228.69,1345200002.0
2007-08-21 05:40:00,228.7,228.96,228.7,228.91,1779599997.0
2007-08-21 05:45:00,228.91,228.93,228.83,228.88,1016900000.0
2007-08-21 05:50:00,228.88,228.92,228.86,228.91,1149100001.0
2007-08-21 05:55:00,228.91,228.91,228.76,228.78,1002900000.0
2007-08-21 06:00:00,228.8,228.8,228.73,228.77,1254800000.0
2007-08-21 06:05:00,228.77,228.77,228.7,228.74,1026100000.0
2007-08-21 06:10:00,228.74,228.74,228.46,228.52,2368199996.0
2007-08-21 06:15:00,228.52,228.57,228.49,228.55,1258099997.0
2007-08-21 06:20:00,228.55,228.71,228.55,228.64,888000000.0
2007-08-21 06:25:00,228.64,228.66,228.5,228.51,776500000.0
2007-08-21 06:30:00,228.52,228.54,228.31,228.33,1958150000.0
2007-08-21 06:35:00,228.34,228.41,228.33,228.35,1832099996.0
2007-08-21 06:40:00,228.35,228.37,228.28,228.3,837000000.0
2007-08-21 06:45:00,228.31,228.4,228.31,228.34,857300000.0
2007-08-21 06:50:00,228.34,228.37,228.3,228.3,1097350000.0
2007-08-21 06:55:00,228.3,228.46,228.3,228.4,1328100000.0
2007-08-21 07:00:00,228.4,228.45,228.38,228.45,1604199997.0
2007-08-21 07:05:00,228.45,228.62,228.45,228.59,1580100000.0
2007-08-21 07:10:00,228.59,228.65,228.49,228.52,852500000.0
2007-08-21 07:15:00,228.52,228.57,228.44,228.48,1557500001.0
2007-08-21 07:20:00,228.46,228.52,228.45,228.51,1719100005.0
2007-08-21 07:25:00,228.52,228.58,228.5,228.56,1623600008.0
2007-08-21 07:30:00,228.56,228.74,228.56,228.73,875300001.0
2007-08-21 07:35:00,228.74,228.74,228.51,228.55,2047899990.0
2007-08-21 07:40:00,228.54,228.58,228.35,228.4,1647700000.0
2007-08-21 07:45:00,228.4,228.43,228.3,228.3,2110573083.0
2007-08-21 07:50:00,228.3,228.49,228.3,228.43,2949736533.0
2007-08-21 07:55:00,228.42,228.45,228.09,228.14,2480549999.0
2007-08-21 08:00:00,228.13,228.18,228.04,228.16,2681500008.0
2007-08-21 08:05:00,228.16,228.19,227.97,227.97,2386500004.0
2007-08-21 08:10:00,227.97,228.05,227.94,227.98,2272500001.0
2007-08-21 08:15:00,227.97,227.97,227.58,227.71,6348199992.0
2007-08-21 08:20:00,227.71,227.71,227.32,227.57,4956799983.0
2007-08-21 08:25:00,227.57,227.6,227.4,227.45,3838000003.0
2007-08-21 08:30:00,227.45,227.51,227.35,227.49,4869800000.0
2007-08-21 08:35:00,227.5,227.55,226.91,226.96,5378000010.0
2007-08-21 08:40:00,226.96,227.02,226.69,226.81,6199200011.0
2007-08-21 08:45:00,226.81,227.04,226.77,226.91,6167099997.0
2007-08-21 08:50:00,226.9,226.96,226.77,226.77,5013400002.0
2007-08-21 08:55:00,226.77,226.92,226.69,226.91,6556900012.0
2007-08-21 09:00:00,226.9,227.17,226.9,227.09,3766400007.0
2007-08-21 09:05:00,227.08,227.32,227.02,227.28,3623800007.0
2007-08-21 09:10:00,227.28,227.35,227.13,227.22,3896699996.0
2007-08-21 09:15:00,227.22,227.24,226.7,226.74,6635800005.0
2007-08-21 09:20:00,226.74,226.74,225.88,225.89,6950199996.0
2007-08-21 09:25:00,225.9,226.42,225.9,226.27,8464700021.0
2007-08-21 09:30:00,226.27,226.36,225.82,225.85,7388400016.0
2007-08-21 09:35:00,225.85,225.99,225.7,225.7,7637300016.0
2007-08-21 09:40:00,225.72,225.81,225.34,225.77,8871099998.0
2007-08-21 09:45:00,225.76,225.92,225.67,225.67,7003300018.0
2007-08-21 09:50:00,225.67,226.26,225.67,226.1,7208799997.0
2007-08-21 09:55:00,226.1,226.14,226.01,226.09,4006700001.0
2007-08-21 10:00:00,226.08,226.28,226.05,226.26,4884500006.0
2007-08-21 10:05:00,226.28,226.44,226.14,226.17,6220300012.0
2007-08-21 10:10:00,226.18,226.19,226.01,226.14,5287000005.0
2007-08-21 10:15:00,226.14,226.22,226.1,226.19,4544199997.0
2007-08-21 10:20:00,226.19,226.19,225.87,226.08,6067700015.0
2007-08-21 10:25:00,226.08,226.14,225.92,226.13,4429400018.0
2007-08-21 10:30:00,226.13,226.29,226.1,226.14,4962500010.0
2007-08-21 10:35:00,226.13,226.24,226.12,226.19,2888200004.0
2007-08-21 10:40:00,226.2,226.38,226.17,226.37,2690800002.0
2007-08-21 10:45:00,226.37,226.8,226.35,226.68,4410300003.0
2007-08-21 10:50:00,226.67,226.79,226.61,226.64,4351699999.0
2007-08-21 10:55:00,226.64,226.66,226.22,226.25,4053199993.0
2007-08-21 11:00:00,226.25,226.3,226.15,226.29,5358400001.0
2007-08-21 11:05:00,226.29,226.38,226.2,226.26,5141199975.0
2007-08-21 11:10:00,226.25,226.42,226.21,226.41,1940400006.0
2007-08-21 11:15:00,226.4,226.4,225.86,225.86,4188400004.0
2007-08-21 11:20:00,225.9,226.05,225.78,225.86,4660100003.0
2007-08-21 11:25:00,225.85,225.94,225.71,225.72,4969200003.0
2007-08-21 11:30:00,225.71,225.92,225.65,225.87,3655600010.0
2007-08-21 11:35:00,225.87,226.1,225.87,226.1,2463199998.0
2007-08-21 11:40:00,226.09,226.46,226.04,226.42,5795500010.0
2007-08-21 11:45:00,226.42,226.42,226.12,226.12,5233000014.0
2007-08-21 11:50:00,226.13,226.15,225.84,225.96,3697599995.0
2007-08-21 11:55:00,225.96,226.04,225.65,225.66,5548400000.0
2007-08-21 12:00:00,225.665,225.94,225.66,225.92,3021999997.0
2007-08-21 12:05:00,225.91,226.04,225.91,225.95,2956399998.0
2007-08-21 12:10:00,225.95,226.02,225.85,225.99,3531899995.0
2007-08-21 12:15:00,225.99,226.19,225.93,226.19,3478200004.0
2007-08-21 12:20:00,226.18,226.41,226.15,226.26,3950200007.0
2007-08-21 12:25:00,226.26,226.6,226.26,226.58,4389100016.0
2007-08-21 12:30:00,226.58,227.23,226.58,226.88,8770500002.0
2007-08-21 12:35:00,226.885,227.11,226.69,226.86,5932500013.0
2007-08-21 12:40:00,226.86,226.9,226.58,226.69,3671800003.0
2007-08-21 12:45:00,226.67,227.04,226.67,226.89,4332800005.0
2007-08-21 12:50:00,226.87,227.02,226.8,226.84,4129600012.0
2007-08-21 12:55:00,226.84,227.24,226.84,227.24,4877300006.0
2007-08-21 13:00:00,227.24,228.05,227.17,227.41,8557299996.0
2007-08-21 13:05:00,227.41,227.41,227.06,227.11,6237399997.0
2007-08-21 13:10:00,227.1,227.24,227.04,227.175,5054400004.0
2007-08-21 13:15:00,227.17,227.35,227.17,227.24,5614000001.0
2007-08-21 13:20:00,227.27,227.48,227.2,227.33,4309200004.0
2007-08-21 13:25:00,227.34,227.67,227.32,227.5,5871299990.0
2007-08-21 13:30:00,227.51,227.51,227.34,227.4,5194500001.0
2007-08-21 13:35:00,227.4,227.48,227.27,227.41,4441500002.0
2007-08-21 13:40:00,227.41,227.73,227.41,227.58,4357800003.0
2007-08-21 13:45:00,227.58,227.67,227.33,227.38,3143499998.0
2007-08-21 13:50:00,227.365,227.63,227.345,227.63,3013499998.0
2007-08-21 13:55:00,227.63,227.68,227.47,227.65,3362700000.0
2007-08-21 14:00:00,227.65,227.86,227.64,227.75,5106500011.0
2007-08-21 14:05:00,227.75,227.77,227.35,227.36,5751600005.0
2007-08-21 14:10:00,227.37,227.57,227.31,227.53,5758500015.0
2007-08-21 14:15:00,227.52,227.52,226.86,227.3,9422299997.0
2007-08-21 14:20:00,227.3,227.3,226.62,226.76,7371099993.0
2007-08-21 14:25:00,226.76,227.06,226.63,226.83,7509500010.0
2007-08-21 14:30:00,226.83,226.93,226.75,226.83,6236700022.0
2007-08-21 14:35:00,226.84,227.01,226.82,226.98,6261199996.0
2007-08-21 14:40:00,226.98,226.98,226.82,226.86,3599499994.0
2007-08-21 14:45:00,226.86,226.91,226.8,226.88,2648500009.0
2007-08-21 14:50:00,226.89,226.89,226.44,226.62,7176400005.0
2007-08-21 14:55:00,226.62,226.77,226.5,226.72,6869499993.0
2007-08-21 15:00:00,226.71,226.89,226.7,226.81,4948899983.0
2007-08-21 15:05:00,226.81,226.81,226.51,226.51,4253999997.0
2007-08-21 15:10:00,226.52,226.62,226.33,226.36,7667500016.0
2007-08-21 15:15:00,226.36,226.56,226.28,226.55,6066499995.0
2007-08-21 15:20:00,226.55,226.56,226.25,226.39,6709800013.0
2007-08-21 15:25:00,226.39,226.48,226.32,226.47,5124199999.0
2007-08-21 15:30:00,226.47,226.51,226.13,226.4,8051099991.0
2007-08-21 15:35:00,226.39,226.57,226.25,226.57,7237300025.0
2007-08-21 15:40:00,226.57,226.95,226.57,226.8,7170600007.0
2007-08-21 15:45:00,226.8,227.04,226.7,226.72,6693800000.0
2007-08-21 15:50:00,226.74,226.93,226.71,226.75,5270400011.0
2007-08-21 15:55:00,226.76,226.98,226.72,226.82,6223699995.0
2007-08-21 16:00:00,226.82,226.88,226.46,226.64,7416700011.0
2007-08-21 16:05:00,226.64,226.66,226.48,226.51,5625399991.0
2007-08-21 16:10:00,226.5,226.5,226.26,226.26,4610300003.0
2007-08-21 16:15:00,226.26,226.37,226.14,226.33,6988900000.0
2007-08-21 16:20:00,226.33,226.48,226.2,226.26,6806299998.0
2007-08-21 16:25:00,226.26,226.53,226.25,226.46,7002000021.0
2007-08-21 16:30:00,226.46,226.63,226.46,226.59,4400600014.0
2007-08-21 16:35:00,226.61,226.88,226.6,226.87,7478800004.0
2007-08-21 16:40:00,226.86,226.94,226.72,226.8,5972300002.0
2007-08-21 16:45:00,226.8,226.8,226.54,226.54,4779799999.0
2007-08-21 16:50:00,226.54,226.57,226.4,226.46,5623000015.0
2007-08-21 16:55:00,226.45,226.87,226.43,226.74,7004199993.0
2007-08-21 17:00:00,226.74,226.98,226.68,226.79,6138200001.0
2007-08-21 17:05:00,226.79,226.85,226.49,226.51,6294600006.0
2007-08-21 17:10:00,226.51,226.69,226.41,226.41,5457600004.0
2007-08-21 17:15:00,226.41,226.58,226.37,226.56,5480299995.0
2007-08-21 17:20:00,226.56,226.62,226.3,226.44,7154999988.0
2007-08-21 17:25:00,226.43,226.71,226.35,226.63,5781000004.0
2007-08-21 17:30:00,226.63,226.84,226.57,226.63,5851099999.0
2007-08-21 17:35:00,226.63,226.72,226.36,226.46,4178100003.0
2007-08-21 17:40:00,226.45,226.66,226.43,226.64,4037200005.0
2007-08-21 17:45:00,226.64,226.79,226.58,226.63,4644000002.0
2007-08-21 17:50:00,226.63,226.71,226.6,226.68,2604499993.0
2007-08-21 17:55:00,226.69,226.78,226.64,226.68,2713099999.0
2007-08-21 18:00:00,226.68,226.72,226.56,226.67,2438599997.0
2007-08-21 18:05:00,226.67,226.7,226.51,226.68,2407299992.0
2007-08-21 18:10:00,226.68,226.71,226.52,226.7,2899500008.0
2007-08-21 18:15:00,226.71,226.72,226.6,226.7,2809999997.0
2007-08-21 18:20:00,226.7,226.96,226.7,226.84,3077400001.0
2007-08-21 18:25:00,226.85,227.07,226.84,226.92,3633999997.0
2007-08-21 18:30:00,226.92,226.93,226.5,226.57,5545099993.0
2007-08-21 18:35:00,226.58,226.6,226.38,226.43,1945463199.0
2007-08-21 18:40:00,226.43,226.57,226.26,226.28,3360772400.0
2007-08-21 18:45:00,226.27,226.42,226.19,226.27,6343300008.0
2007-08-21 18:50:00,226.29,226.55,226.25,226.52,5118100002.0
2007-08-21 18:55:00,226.52,226.66,226.52,226.56,3529100002.0
2007-08-21 19:00:00,226.57,226.61,226.5,226.52,3356999989.0
2007-08-21 19:05:00,226.52,226.53,226.45,226.51,2674699990.0
2007-08-21 19:10:00,226.5,226.56,226.41,226.53,2421599998.0
2007-08-21 19:15:00,226.53,226.63,226.52,226.61,2295000005.0
2007-08-21 19:20:00,226.6,226.71,226.6,226.64,2712800000.0
2007-08-21 19:25:00,226.63,226.84,226.56,226.74,4000199980.0
2007-08-21 19:30:00,226.75,226.82,226.74,226.79,1759099998.0
2007-08-21 19:35:00,226.79,227.02,226.7,226.95,3376700006.0
2007-08-21 19:40:00,226.95,227.05,226.86,226.89,2867599996.0
2007-08-21 19:45:00,226.89,226.93,226.78,226.8,2404199996.0
2007-08-21 19:50:00,226.8,226.88,226.79,226.79,1868100008.0
2007-08-21 19:55:00,226.79,226.79,226.58,226.64,2746499997.0
2007-08-21 20:00:00,226.63,226.74,226.59,226.71,1632900001.0
2007-08-21 20:05:00,226.71,226.75,226.62,226.63,1913200000.0
2007-08-21 20:10:00,226.63,226.67,226.61,226.62,498500000.0
2007-08-21 20:15:00,226.64,226.64,226.31,226.4,3100500001.0
2007-08-21 20:20:00,226.4,226.5,226.38,226.5,1129400000.0
2007-08-21 20:25:00,226.5,226.57,226.49,226.51,699200001.0
2007-08-21 20:30:00,226.5,226.55,226.31,226.36,1867399992.0
2007-08-21 20:35:00,226.36,226.42,226.3,226.32,1565600002.0
2007-08-21 20:40:00,226.31,226.48,226.27,226.39,2840899997.0
2007-08-21 20:45:00,226.41,226.5,226.34,226.5,1695400000.0
2007-08-21 20:50:00,226.49,226.57,226.45,226.55,2704200000.0
2007-08-21 20:55:00,226.55,226.82,226.52,226.8,2319300000.0
2007-08-21 21:00:00,226.8,227.1,226.78,226.94,4922199998.0
2007-08-21 21:05:00,226.94,227.11,226.89,226.96,3497299998.0
2007-08-21 21:10:00,226.96,226.96,226.79,226.91,1954900000.0
2007-08-21 21:15:00,226.91,226.93,226.78,226.83,1328300001.0
2007-08-21 21:20:00,226.83,226.9,226.73,226.79,1969799999.0
2007-08-21 21:25:00,226.79,226.84,226.7,226.74,2042799998.0
2007-08-21 21:30:00,226.74,227.01,226.73,226.91,4074399998.0
2007-08-21 21:35:00,226.89,226.95,226.82,226.87,3248999995.0
2007-08-21 21:40:00,226.87,226.87,226.81,226.82,1138899999.0
2007-08-21 21:45:00,226.82,226.9,226.8,226.86,1340299999.0
2007-08-21 21:50:00,226.86,226.89,226.8,226.83,2163800006.0
2007-08-21 21:55:00,226.83,226.85,226.76,226.8,1889999999.0
2007-08-21 22:00:00,226.81,226.81,226.75,226.76,610100000.0
2007-08-21 22:05:00,226.76,226.82,226.75,226.78,998500002.0
2007-08-21 22:10:00,226.77,226.81,226.75,226.8,1041200001.0
2007-08-21 22:15:00,226.8,226.84,226.74,226.75,1838099997.0
2007-08-21 22:20:00,226.745,226.78,226.73,226.75,530500006.0
2007-08-21 22:25:00,226.75,226.78,226.69,226.72,589500001.0
2007-08-21 22:30:00,226.72,226.77,226.68,226.75,1193600003.0
2007-08-21 22:35:00,226.75,226.825,226.75,226.79,660399999.0
2007-08-21 22:40:00,226.79,226.86,226.76,226.84,300700000.0
2007-08-21 22:45:00,226.84,226.85,226.77,226.79,616800000.0
2007-08-21 22:50:00,226.79,226.9,226.79,226.84,681599999.0
2007-08-21 22:55:00,226.83,226.84,226.74,226.75,1841900002.0
2007-08-21 23:00:00,226.76,226.8,226.71,226.8,500900000.0
2007-08-21 23:05:00,226.8,226.85,226.73,226.73,442800000.0
2007-08-21 23:10:00,226.74,226.76,226.59,226.65,559467227.0
2007-08-21 23:15:00,226.66,226.76,226.635,226.69,412200000.0
2007-08-21 23:20:00,226.69,226.69,226.56,226.6,513300000.0
2007-08-21 23:25:00,226.6,226.72,226.56,226.62,1345800002.0
2007-08-21 23:30:00,226.62,226.67,226.57,226.59,484100000.0
2007-08-21 23:35:00,226.59,226.59,226.45,226.5,629300000.0
2007-08-21 23:40:00,226.495,226.52,226.39,226.47,755700001.0
2007-08-21 23:45:00,226.48,226.48,226.35,226.42,649500001.0
2007-08-21 23:50:00,226.41,226.45,226.41,226.45,465100000.0
2007-08-21 23:55:00,226.45,226.47,226.34,226.35,742000000.0
2007-08-22 00:00:00,226.35,226.47,226.23,226.47,1070400000.0
2007-08-22 00:05:00,226.465,226.48,226.378,226.4,793400002.0
2007-08-22 00:10:00,226.41,226.45,226.28,226.32,381300000.0
2007-08-22 00:15:00,226.32,226.41,226.29,226.35,512200000.0
2007-08-22 00:20:00,226.35,226.38,226.27,226.27,429100000.0
2007-08-22 00:25:00,226.29,226.32,226.1,226.16,1204800000.0
2007-08-22 00:30:00,226.17,226.21,225.91,225.95,2091300000.0
2007-08-22 00:35:00,225.97,226.25,225.7,226.18,4774399996.0
2007-08-22 00:40:00,226.18,226.24,225.98,226.03,1338500000.0
2007-08-22 00:45:00,226.03,226.14,226.01,226.05,1697300000.0
2007-08-22 00:50:00,226.07,226.1,225.91,225.99,1845700002.0
2007-08-22 00:55:00,225.99,226.16,225.94,226.09,916700000.0
2007-08-22 01:00:00,226.08,226.14,225.97,226.08,641700000.0
2007-08-22 01:05:00,226.07,226.3,225.98,226.28,1750999999.0
2007-08-22 01:10:00,226.29,226.3,226.17,226.25,1135599999.0
2007-08-22 01:15:00,226.25,226.45,226.25,226.41,512500001.0
2007-08-22 01:20:00,226.42,226.49,226.4,226.45,620900000.0
2007-08-22 01:25:00,226.44,226.47,226.36,226.37,669800000.0
2007-08-22 01:30:00,226.37,226.44,226.37,226.43,208000000.0
2007-08-22 01:35:00,226.43,226.58,226.42,226.57,1397099987.0
2007-08-22 01:40:00,226.57,226.68,226.55,226.64,1781799979.0
2007-08-22 01:45:00,226.64,226.64,226.56,226.59,799300000.0
2007-08-22 01:50:00,226.59,226.66,226.59,226.62,679600000.0
2007-08-22 01:55:00,226.62,226.95,226.62,226.93,1838999998.0
2007-08-22 02:00:00,226.92,226.96,226.715,226.73,1761287502.0
2007-08-22 02:05:00,226.75,226.78,226.56,226.62,2153399999.0
2007-08-22 02:10:00,226.62,226.62,226.44,226.46,2120900000.0
2007-08-22 02:15:00,226.46,226.5,226.39,226.39,1320200002.0
2007-08-22 02:20:00,226.39,226.48,226.3,226.44,1668600002.0
2007-08-22 02:25:00,226.45,226.71,226.44,226.69,1685500005.0
2007-08-22 02:30:00,226.69,226.7,226.525,226.58,1348599999.0
2007-08-22 02:35:00,226.58,226.67,226.56,226.65,1075000000.0
2007-08-22 02:40:00,226.63,226.7,226.615,226.68,1441500004.0
2007-08-22 02:45:00,226.69,226.72,226.58,226.66,1601699997.0
2007-08-22 02:50:00,226.66,226.8,226.65,226.75,2733000000.0
2007-08-22 02:55:00,226.76,226.88,226.66,226.66,5842200008.0
2007-08-22 03:00:00,226.66,226.67,226.59,226.64,967100000.0
2007-08-22 03:05:00,226.64,226.66,226.54,226.56,517199997.0
2007-08-22 03:10:00,226.56,226.61,226.49,226.545,1740700000.0
2007-08-22 03:15:00,226.545,226.62,226.53,226.56,997500000.0
2007-08-22 03:20:00,226.56,226.57,226.45,226.48,862399999.0
2007-08-22 03:25:00,226.49,226.52,226.35,226.39,1345000000.0
2007-08-22 03:30:00,226.41,226.52,226.35,226.49,1534800005.0
2007-08-22 03:35:00,226.48,226.55,226.41,226.45,990100000.0
2007-08-22 03:40:00,226.379,226.67,226.376,226.61,1677400002.0
2007-08-22 03:45:00,226.61,226.71,226.57,226.67,1805799999.0
2007-08-22 03:50:00,226.67,226.69,226.52,226.61,2322000005.0
2007-08-22 03:55:00,226.61,226.65,226.52,226.58,1981500000.0
2007-08-22 04:00:00,226.58,226.69,226.58,226.66,1432299999.0
2007-08-22 04:05:00,226.66,226.7,226.58,226.62,1687999999.0
2007-08-22 04:10:00,226.62,226.65,226.56,226.59,1282100002.0
2007-08-22 04:15:00,226.59,226.63,226.56,226.61,651000000.0
2007-08-22 04:20:00,226.61,226.61,226.55,226.56,848400001.0
2007-08-22 04:25:00,226.56,226.59,226.53,226.55,493099999.0
2007-08-22 04:30:00,226.55,226.58,226.5,226.51,1216499999.0
2007-08-22 04:35:00,226.51,226.62,226.505,226.59,751899999.0
2007-08-22 04:40:00,226.59,226.61,226.52,226.59,1496900003.0
2007-08-22 04:45:00,226.59,226.66,226.545,226.63,1516300003.0
2007-08-22 04:50:00,226.62,226.68,226.58,226.58,1336100000.0
2007-08-22 04:55:00,226.58,226.6,226.47,226.51,2526399995.0
2007-08-22 05:00:00,226.49,226.57,226.47,226.5,1821599997.0
2007-08-22 05:05:00,226.49,226.59,226.47,226.58,2015500001.0
2007-08-22 05:10:00,226.59,226.64,226.51,226.53,1979500002.0
2007-08-22 05:15:00,226.53,226.57,226.42,226.45,1510800000.0
2007-08-22 05:20:00,226.45,226.59,226.45,226.49,1751600000.0
2007-08-22 05:25:00,226.458,226.52,226.443,226.5,1810799999.0
2007-08-22 05:30:00,226.52,226.63,226.51,226.62,2799099997.0
2007-08-22 05:35:00,226.63,226.75,226.6,226.73,1911899993.0
2007-08-22 05:40:00,226.73,226.81,226.72,226.73,1980300000.0
2007-08-22 05:45:00,226.73,226.75,226.645,226.66,1303199999.0
2007-08-22 05:50:00,226.66,226.7,226.62,226.63,1209799999.0
2007-08-22 05:55:00,226.63,226.64,226.59,226.59,1101599997.0
2007-08-22 06:00:00,226.58,226.64,226.53,226.62,1646399997.0
2007-08-22 06:05:00,226.63,226.64,226.57,226.58,2160900001.0
2007-08-22 06:10:00,226.58,226.68,226.57,226.62,1634299998.0
2007-08-22 06:15:00,226.62,226.68,226.6,226.67,1604799998.0
2007-08-22 06:20:00,226.67,226.67,226.6,226.6,561399999.0
2007-08-22 06:25:00,226.61,226.64,226.59,226.59,1052500002.0
2007-08-22 06:30:00,226.59,226.66,226.53,226.66,1423000000.0
2007-08-22 06:35:00,226.66,226.68,226.56,226.6,1697500002.0
2007-08-22 06:40:00,226.6,226.63,226.55,226.56,2464200006.0
2007-08-22 06:45:00,226.57,226.6,226.48,226.57,2011500005.0
2007-08-22 06:50:00,226.57,226.63,226.55,226.63,1293800000.0
2007-08-22 06:55:00,226.61,226.73,226.61,226.72,1440100000.0
2007-08-22 07:00:00,226.71,226.72,226.635,226.66,1916500003.0
2007-08-22 07:05:00,226.67,226.7,226.62,226.685,1117600000.0
2007-08-22 07:10:00,226.685,226.72,226.61,226.66,1409000002.0
2007-08-22 07:15:00,226.66,226.77,226.635,226.77,662900000.0
2007-08-22 07:20:00,226.78,226.82,226.745,226.79,1457099995.0
2007-08-22 07:25:00,226.8,226.83,226.76,226.78,2234400004.0
2007-08-22 07:30:00,226.78,226.83,226.74,226.83,2023100003.0
2007-08-22 07:35:00,226.83,226.86,226.77,226.84,1772100002.0
2007-08-22 07:40:00,226.84,226.97,226.81,226.86,2327800010.0
2007-08-22 07:45:00,226.86,226.89,226.84,226.88,1741400005.0
2007-08-22 07:50:00,226.88,226.97,226.86,226.94,1730000000.0
2007-08-22 07:55:00,226.94,226.94,226.77,226.8,1514599999.0
2007-08-22 08:00:00,226.805,226.89,226.71,226.84,2632300004.0
2007-08-22 08:05:00,226.84,227.4,226.82,227.39,5354600016.0
2007-08-22 08:10:00,227.39,227.58,227.36,227.41,7664900013.0
2007-08-22 08:15:00,227.4,227.415,227.26,227.33,6890699985.0
2007-08-22 08:20:00,227.33,227.53,227.26,227.42,5134299997.0
2007-08-22 08:25:00,227.44,227.5,227.38,227.46,4463699996.0
2007-08-22 08:30:00,227.46,227.76,227.43,227.68,6892800001.0
2007-08-22 08:35:00,227.71,228.05,227.69,227.99,7809400008.0
2007-08-22 08:40:00,228.02,228.25,227.97,228.17,6746000002.0
2007-08-22 08:45:00,228.17,228.17,227.79,227.94,8087600005.0
2007-08-22 08:50:00,227.94,228.19,227.93,228.12,7298000003.0
2007-08-22 08:55:00,228.12,228.41,228.12,228.14,6696799997.0
2007-08-22 09:00:00,228.14,228.16,227.96,227.98,5850300005.0
2007-08-22 09:05:00,227.975,228.1,227.91,227.97,4422900006.0
2007-08-22 09:10:00,227.97,228.04,227.88,228.01,3286999997.0
2007-08-22 09:15:00,228.015,228.1,227.89,227.99,4993600019.0
2007-08-22 09:20:00,227.99,227.99,227.71,227.82,7664100016.0
2007-08-22 09:25:00,227.81,227.92,227.78,227.81,4897899999.0
2007-08-22 09:30:00,227.82,227.9,227.75,227.84,5381200006.0
2007-08-22 09:35:00,227.84,227.88,227.72,227.74,3484199999.0
2007-08-22 09:40:00,227.75,227.82,227.63,227.77,4512399996.0
2007-08-22 09:45:00,227.77,227.91,227.75,227.8,4025799997.0
2007-08-22 09:50:00,227.8,227.98,227.76,227.88,5367799991.0
2007-08-22 09:55:00,227.88,227.96,227.82,227.91,5387800004.0
2007-08-22 10:00:00,227.91,227.94,227.77,227.77,3039200006.0
2007-08-22 10:05:00,227.775,227.94,227.69,227.86,5697600024.0
2007-08-22 10:10:00,227.85,227.94,227.82,227.9,5105400007.0
2007-08-22 10:15:00,227.92,227.93,227.83,227.91,5265800012.0
2007-08-22 10:20:00,227.9,228.24,227.89,228.23,7299699997.0
2007-08-22 10:25:00,228.23,228.34,228.13,228.13,8854300009.0
2007-08-22 10:30:00,228.14,228.29,228.12,228.25,4043200002.0
2007-08-22 10:35:00,228.24,228.25,227.98,228.04,6457800016.0
2007-08-22 10:40:00,228.04,228.05,227.93,227.94,4279269444.0
2007-08-22 10:45:00,227.95,227.96,227.84,227.86,3967400014.0
2007-08-22 10:50:00,227.88,227.92,227.75,227.75,4501800000.0
2007-08-22 10:55:00,227.76,227.9,227.67,227.88,5491300001.0
2007-08-22 11:00:00,227.88,227.99,227.86,227.86,3924699995.0
2007-08-22 11:05:00,227.87,228.15,227.84,228.08,5307400005.0
2007-08-22 11:10:00,228.08,228.12,227.92,227.99,4178500002.0
2007-08-22 11:15:00,227.99,228.02,227.91,228.01,3208899997.0
2007-08-22 11:20:00,227.99,228.13,227.94,227.96,3508000004.0
2007-08-22 11:25:00,227.96,228.0,227.855,227.88,2070000002.0
2007-08-22 11:30:00,227.88,227.99,227.855,227.95,4033999998.0
2007-08-22 11:35:00,227.95,227.97,227.89,227.97,2656099999.0
2007-08-22 11:40:00,227.97,228.0,227.9,227.93,3155699987.0
2007-08-22 11:45:00,227.94,227.98,227.91,227.97,1451800002.0
2007-08-22 11:50:00,227.97,228.04,227.96,228.02,2768300004.0
2007-08-22 11:55:00,228.02,228.03,227.94,227.94,3271899997.0
2007-08-22 12:00:00,227.94,228.09,227.94,228.02,4154100001.0
2007-08-22 12:05:00,228.03,228.39,228.01,228.39,5327066870.0
2007-08-22 12:10:00,228.39,228.46,228.19,228.23,5143000012.0
2007-08-22 12:15:00,228.23,228.36,228.2,228.25,5046000007.0
2007-08-22 12:20:00,228.25,228.3,228.14,228.29,6378900015.0
2007-08-22 12:25:00,228.29,228.43,228.235,228.37,6147200021.0
2007-08-22 12:30:00,228.37,228.56,228.37,228.55,5749100019.0
2007-08-22 12:35:00,228.55,228.62,228.48,228.54,5116200009.0
2007-08-22 12:40:00,228.54,228.68,228.49,228.51,5636400011.0
2007-08-22 12:45:00,228.5,228.75,228.49,228.535,5774200007.0
2007-08-22 12:50:00,228.53,228.9,228.5,228.88,5956399988.0
2007-08-22 12:55:00,228.88,228.98,228.75,228.85,4521800009.0
2007-08-22 13:00:00,228.85,228.92,228.7,228.9,3632999996.0
2007-08-22 13:05:00,228.9,229.01,228.79,228.99,5142399997.0
2007-08-22 13:10:00,229.0,229.13,228.96,229.05,4688100013.0
2007-08-22 13:15:00,229.06,229.13,229.01,229.02,3657599991.0
2007-08-22 13:20:00,229.02,229.06,228.9,229.03,4927099986.0
2007-08-22 13:25:00,229.03,229.09,228.94,229.05,3591699994.0
2007-08-22 13:30:00,229.05,229.08,228.96,229.07,3915899998.0
2007-08-22 13:35:00,229.07,229.14,229.02,229.05,4851099990.0
2007-08-22 13:40:00,229.05,229.07,228.84,228.88,3950299985.0
2007-08-22 13:45:00,228.88,228.89,228.63,228.82,3482099998.0
2007-08-22 13:50:00,228.82,228.86,228.74,228.84,3427699995.0
2007-08-22 13:55:00,228.84,228.92,228.71,228.74,4985000004.0
2007-08-22 14:00:00,228.74,228.78,228.69,228.74,2575399998.0
2007-08-22 14:05:00,228.74,228.9,228.71,228.85,4244000002.0
2007-08-22 14:10:00,228.86,228.9,228.8,228.82,4623199990.0
2007-08-22 14:15:00,228.82,228.92,228.76,228.77,5797100000.0
2007-08-22 14:20:00,228.78,229.02,228.77,228.87,7244399977.0
2007-08-22 14:25:00,228.87,228.97,228.83,228.89,5470900009.0
2007-08-22 14:30:00,228.9,228.93,228.71,228.79,6316599993.0
2007-08-22 14:35:00,228.8,228.84,228.75,228.79,5665900009.0
2007-08-22 14:40:00,228.79,228.88,228.76,228.88,5910099977.0
2007-08-22 14:45:00,228.89,229.06,228.88,229.06,6290299993.0
2007-08-22 14:50:00,229.04,229.06,228.91,228.92,7153299966.0
2007-08-22 14:55:00,228.93,228.94,228.83,228.87,3768000002.0
2007-08-22 15:00:00,228.87,228.93,228.78,228.82,6524199982.0
2007-08-22 15:05:00,228.82,228.82,228.705,228.77,2660199996.0
2007-08-22 15:10:00,228.78,228.91,228.74,228.89,3544500001.0
2007-08-22 15:15:00,228.89,228.93,228.78,228.84,5186800019.0
2007-08-22 15:20:00,228.84,228.84,228.74,228.79,2736699989.0
2007-08-22 15:25:00,228.8,228.91,228.78,228.91,3195500024.0
2007-08-22 15:30:00,228.9,229.31,228.9,229.3,6817200004.0
2007-08-22 15:35:00,229.28,229.68,229.28,229.43,6375799999.0
2007-08-22 15:40:00,229.43,229.53,229.14,229.25,7573700000.0
2007-08-22 15:45:00,229.25,229.27,229.0,229.1,6779899991.0
2007-08-22 15:50:00,229.1,229.2,229.06,229.16,4392549974.0
2007-08-22 15:55:00,229.15,229.3,229.11,229.13,7145199992.0
2007-08-22 16:00:00,229.13,229.13,228.7,228.72,7973099986.0
2007-08-22 16:05:00,228.73,229.03,228.73,228.94,8617100007.0
2007-08-22 16:10:00,228.94,229.1,228.92,229.01,7331799977.0
2007-08-22 16:15:00,229.01,229.03,228.89,228.95,8752899976.0
2007-08-22 16:20:00,228.945,229.08,228.82,228.9,8635399979.0
2007-08-22 16:25:00,228.91,228.97,228.79,228.9,6256700004.0
2007-08-22 16:30:00,228.89,228.89,228.37,228.47,8605499993.0
2007-08-22 16:35:00,228.47,228.61,228.34,228.57,8231699992.0
2007-08-22 16:40:00,228.57,228.79,228.54,228.68,7303999976.0
2007-08-22 16:45:00,228.68,228.98,228.65,228.88,7719099996.0
2007-08-22 16:50:00,228.88,229.13,228.88,229.13,7521000013.0
2007-08-22 16:55:00,229.13,229.13,228.96,229.01,7741199983.0
2007-08-22 17:00:00,229.03,229.11,228.61,228.68,7593299990.0
2007-08-22 17:05:00,228.68,228.78,228.44,228.76,5924799994.0
2007-08-22 17:10:00,228.75,228.85,228.63,228.8,5650100000.0
2007-08-22 17:15:00,228.81,229.04,228.71,229.0,6624800008.0
2007-08-22 17:20:00,229.0,229.1,228.91,229.04,7758900014.0
2007-08-22 17:25:00,229.04,229.06,228.82,228.85,8311299999.0
2007-08-22 17:30:00,228.85,228.89,228.73,228.87,6137099996.0
2007-08-22 17:35:00,228.87,229.01,228.79,228.94,6082356717.0
2007-08-22 17:40:00,228.92,228.98,228.87,228.94,6453699987.0
2007-08-22 17:45:00,228.94,229.11,228.925,228.97,6785099996.0
2007-08-22 17:50:00,228.975,228.98,228.83,228.94,4396899997.0
2007-08-22 17:55:00,228.93,229.04,228.89,228.91,4426400001.0
2007-08-22 18:00:00,228.91,228.93,228.71,228.77,4754400004.0
2007-08-22 18:05:00,228.77,228.99,228.77,228.99,3541100003.0
2007-08-22 18:10:00,228.99,229.03,228.77,228.78,4925099993.0
2007-08-22 18:15:00,228.79,228.83,228.69,228.82,2664500001.0
2007-08-22 18:20:00,228.82,228.84,228.59,228.62,3544599995.0
2007-08-22 18:25:00,228.62,228.74,228.54,228.6,3086800003.0
2007-08-22 18:30:00,228.6,228.66,228.44,228.55,4976100007.0
2007-08-22 18:35:00,228.55,228.63,228.4,228.56,3824000007.0
2007-08-22 18:40:00,228.56,228.64,228.44,228.62,3164499996.0
2007-08-22 18:45:00,228.62,228.86,228.62,228.69,5822699995.0
2007-08-22 18:50:00,228.68,228.81,228.67,228.79,4462499998.0
2007-08-22 18:55:00,228.79,228.87,228.77,228.8,3115399996.0
2007-08-22 19:00:00,228.81,228.88,228.78,228.86,3636799997.0
2007-08-22 19:05:00,228.86,228.86,228.685,228.72,4687899993.0
2007-08-22 19:10:00,228.72,228.72,228.62,228.7,3149899991.0
2007-08-22 19:15:00,228.7,228.7,228.56,228.65,3616899998.0
2007-08-22 19:20:00,228.65,228.82,228.65,228.77,2376999999.0
2007-08-22 19:25:00,228.77,228.83,228.74,228.82,3063699998.0
2007-08-22 19:30:00,228.82,228.93,228.82,228.89,4509299997.0
2007-08-22 19:35:00,228.9,229.11,228.89,229.1,4352800012.0
2007-08-22 19:40:00,229.1,229.31,229.09,229.21,7362399997.0
2007-08-22 19:45:00,229.21,229.3,229.15,229.18,7054000006.0
2007-08-22 19:50:00,229.18,229.22,229.11,229.13,4667599995.0
2007-08-22 19:55:00,229.13,229.36,229.13,229.35,3407299996.0
2007-08-22 20:00:00,229.35,229.36,229.2,229.23,2129999993.0
2007-08-22 20:05:00,229.22,229.24,229.11,229.23,3492500000.0
2007-08-22 20:10:00,229.23,229.29,229.12,229.13,1959599997.0
2007-08-22 20:15:00,229.13,229.14,228.99,229.06,4536799988.0
2007-08-22 20:20:00,229.05,229.09,228.92,228.96,3303900001.0
2007-08-22 20:25:00,228.96,228.99,228.87,228.88,3063499992.0
2007-08-22 20:30:00,228.88,228.96,228.84,228.86,3073099985.0
2007-08-22 20:35:00,228.86,228.86,228.71,228.71,3990600000.0
2007-08-22 20:40:00,228.71,228.96,228.69,228.91,2853299997.0
2007-08-22 20:45:00,228.91,228.98,228.89,228.95,1900300000.0
2007-08-22 20:50:00,228.95,229.13,228.95,229.03,2892500002.0
2007-08-22 20:55:00,229.03,229.14,229.03,229.12,1637000004.0
2007-08-22 21:00:00,229.12,229.15,229.03,229.05,2238500001.0
2007-08-22 21:05:00,228.944,229.07,228.944,229.05,1079799997.0
2007-08-22 21:10:00,229.05,229.13,229.02,229.07,2242899995.0
2007-08-22 21:15:00,229.07,229.41,229.07,229.41,5912600019.0
2007-08-22 21:20:00,229.4,229.45,229.24,229.27,4022799991.0
2007-08-22 21:25:00,229.27,229.435,229.23,229.25,4465899996.0
2007-08-22 21:30:00,229.24,229.48,229.24,229.41,7362600011.0
2007-08-22 21:35:00,229.41,229.5,229.33,229.44,3656899981.0
2007-08-22 21:40:00,229.43,229.5,229.37,229.45,3996799975.0
2007-08-22 21:45:00,229.45,229.52,229.4,229.42,4456700004.0
2007-08-22 21:50:00,229.42,229.42,229.2,229.21,2541999999.0
2007-08-22 21:55:00,229.22,229.32,229.21,229.26,1839100003.0
2007-08-22 22:00:00,229.26,229.3,229.18,229.24,1852600003.0
2007-08-22 22:05:00,229.24,229.39,229.24,229.38,1585200008.0
2007-08-22 22:10:00,229.38,229.44,229.34,229.43,974100003.0
2007-08-22 22:15:00,229.43,229.58,229.395,229.45,3337499998.0
2007-08-22 22:20:00,229.46,229.68,229.44,229.66,2140600009.0
2007-08-22 22:25:00,229.66,229.69,229.56,229.65,1488300005.0
2007-08-22 22:30:00,229.65,229.72,229.6,229.6,2134599999.0
2007-08-22 22:35:00,229.61,229.66,229.58,229.65,1023199999.0
2007-08-22 22:40:00,229.63,229.83,229.605,229.81,1851299999.0
2007-08-22 22:45:00,229.82,229.83,229.76,229.77,1949600010.0
2007-08-22 22:50:00,229.77,229.86,229.76,229.85,1208600003.0
2007-08-22 22:55:00,229.86,229.86,229.78,229.8,1746500000.0
2007-08-22 23:00:00,229.79,229.79,229.71,229.75,420000000.0
2007-08-22 23:05:00,229.74,229.85,229.74,229.83,827100001.0
2007-08-22 23:10:00,229.83,229.86,229.8,229.83,1410300000.0
2007-08-22 23:15:00,229.83,229.87,229.71,229.83,1482300003.0
2007-08-22 23:20:00,229.83,229.98,229.8,229.86,1301371265.0
2007-08-22 23:25:00,229.86,230.02,229.82,229.86,1992400002.0
2007-08-22 23:30:00,229.87,229.88,229.78,229.86,738600000.0
2007-08-22 23:35:00,229.86,229.94,229.81,229.87,1078500002.0
2007-08-22 23:40:00,229.89,229.93,229.83,229.83,424100000.0
2007-08-22 23:45:00,229.83,229.91,229.81,229.87,730900001.0
2007-08-22 23:50:00,229.89,229.95,229.84,229.95,676000000.0
2007-08-22 23:55:00,229.919,229.98,229.915,229.95,736299999.0
2007-08-23 00:00:00,229.95,230.13,229.91,230.1,2363500001.0
2007-08-23 00:05:00,230.1,230.13,229.97,230.05,1349099997.0
2007-08-23 00:10:00,230.05,230.16,230.02,230.13,1232200001.0
2007-08-23 00:15:00,230.13,230.29,230.13,230.22,2278499994.0
2007-08-23 00:20:00,230.22,230.46,230.2,230.44,3278799999.0
2007-08-23 00:25:00,230.44,230.61,230.41,230.53,3087300007.0
2007-08-23 00:30:00,230.53,230.65,230.5,230.55,2150000001.0
2007-08-23 00:35:00,230.55,230.55,230.28,230.32,1815700000.0
2007-08-23 00:40:00,230.32,230.59,230.31,230.5,1995099992.0
2007-08-23 00:45:00,230.5,230.69,230.5,230.52,2038500006.0
2007-08-23 00:50:00,230.52,230.57,230.39,230.46,1689000000.0
2007-08-23 00:55:00,230.47,230.7,230.45,230.64,2283700000.0
2007-08-23 01:00:00,230.64,230.79,230.58,230.77,2877399998.0
2007-08-23 01:05:00,230.77,231.05,230.75,230.97,4318599988.0
2007-08-23 01:10:00,230.96,231.3,230.94,231.265,3751599999.0
2007-08-23 01:15:00,231.265,231.33,231.18,231.26,5275800013.0
2007-08-23 01:20:00,231.26,231.28,231.12,231.15,2763200001.0
2007-08-23 01:25:00,231.15,231.28,231.07,231.25,3326800002.0
2007-08-23 01:30:00,231.26,231.26,231.005,231.035,2053000002.0
2007-08-23 01:35:00,231.035,231.07,230.94,230.96,2170600001.0
2007-08-23 01:40:00,230.95,230.96,230.62,230.63,3817000002.0
2007-08-23 01:45:00,230.63,231.01,230.54,230.97,4353100000.0
2007-08-23 01:50:00,230.98,231.02,230.83,230.85,1506500001.0
2007-08-23 01:55:00,230.87,230.97,230.85,230.935,1230200000.0
2007-08-23 02:00:00,230.93,230.94,230.66,230.71,2416299994.0
2007-08-23 02:05:00,230.72,230.94,230.71,230.92,2744499996.0
2007-08-23 02:10:00,230.92,231.03,230.9,230.96,1749000000.0
2007-08-23 02:15:00,230.96,231.19,230.94,231.18,2731899999.0
2007-08-23 02:20:00,231.17,231.36,231.13,231.21,2227900001.0
2007-08-23 02:25:00,231.21,231.34,231.09,231.315,2388699997.0
2007-08-23 02:30:00,231.35,231.48,231.33,231.4,3428899997.0
2007-08-23 02:35:00,231.4,231.52,231.32,231.43,4517599992.0
2007-08-23 02:40:00,231.43,231.57,231.43,231.51,3987199999.0
2007-08-23 02:45:00,231.51,231.56,231.44,231.47,3818999999.0
2007-08-23 02:50:00,231.47,231.54,231.36,231.5,3107799999.0
2007-08-23 02:55:00,231.5,231.51,231.37,231.39,3932200004.0
2007-08-23 03:00:00,231.39,231.46,231.31,231.34,2944799998.0
2007-08-23 03:05:00,231.34,231.4,231.29,231.31,3612199996.0
2007-08-23 03:10:00,231.31,231.34,231.24,231.255,1328799995.0
2007-08-23 03:15:00,231.29,231.31,231.22,231.23,3048299996.0
2007-08-23 03:20:00,231.24,231.26,231.1,231.12,1814800002.0
2007-08-23 03:25:00,231.11,231.19,231.01,231.05,2877200006.0
2007-08-23 03:30:00,231.06,231.18,231.01,231.14,1371000000.0
2007-08-23 03:35:00,231.14,231.2,231.06,231.15,2331600001.0
2007-08-23 03:40:00,231.15,231.16,231.045,231.07,2339500000.0
2007-08-23 03:45:00,231.09,231.09,230.95,230.97,2208199998.0
2007-08-23 03:50:00,230.97,231.03,230.9,231.02,1207399997.0
2007-08-23 03:55:00,231.03,231.19,231.01,231.19,1640099999.0
2007-08-23 04:00:00,231.19,231.3,231.13,231.23,2431100002.0
2007-08-23 04:05:00,231.24,231.26,231.18,231.25,1606300000.0
2007-08-23 04:10:00,231.26,231.31,231.23,231.25,1394100000.0
2007-08-23 04:15:00,231.25,231.29,231.24,231.29,1595599998.0
2007-08-23 04:20:00,231.28,231.33,231.27,231.33,293500000.0
2007-08-23 04:25:00,231.33,231.33,231.21,231.21,407499997.0
2007-08-23 04:30:00,231.2,231.23,231.16,231.16,721900000.0
2007-08-23 04:35:00,231.16,231.18,231.11,231.15,527800000.0
2007-08-23 04:40:00,231.16,231.23,231.14,231.21,854100003.0
2007-08-23 04:45:00,231.22,231.31,231.19,231.3,953399993.0
2007-08-23 04:50:00,231.29,231.43,231.28,231.43,659900000.0
2007-08-23 04:55:00,231.43,231.49,231.38,231.46,785800000.0
2007-08-23 05:00:00,231.46,231.47,231.42,231.43,281900000.0
2007-08-23 05:05:00,231.43,231.45,231.34,231.37,817400001.0
2007-08-23 05:10:00,231.37,231.41,231.34,231.39,766699998.0
2007-08-23 05:15:00,231.39,231.43,231.38,231.39,452200000.0
2007-08-23 05:20:00,231.39,231.44,231.38,231.43,320500000.0
2007-08-23 05:25:00,231.44,231.47,231.42,231.46,717199999.0
2007-08-23 05:30:00,231.46,231.5,231.43,231.44,743800000.0
2007-08-23 05:35:00,231.45,231.53,231.32,231.32,2578599993.0
2007-08-23 05:40:00,231.31,231.52,231.25,231.52,3876299996.0
2007-08-23 05:45:00,231.52,231.52,231.37,231.39,2392300007.0
2007-08-23 05:50:00,231.39,231.48,231.36,231.42,2284499996.0
2007-08-23 05:55:00,231.42,231.43,231.29,231.3,2530899994.0
2007-08-23 06:00:00,231.32,231.36,231.28,231.3,405800001.0
2007-08-23 06:05:00,231.32,231.4,231.31,231.345,752899997.0
2007-08-23 06:10:00,231.345,231.35,231.25,231.29,1462199999.0
2007-08-23 06:15:00,231.31,231.48,231.3,231.48,742800000.0
2007-08-23 06:20:00,231.46,231.51,231.42,231.49,973600000.0
2007-08-23 06:25:00,231.49,231.49,231.41,231.41,1339999995.0
2007-08-23 06:30:00,231.415,231.43,231.36,231.39,1617999997.0
2007-08-23 06:35:00,231.37,231.38,231.3,231.365,650600000.0
2007-08-23 06:40:00,231.38,231.4,231.31,231.36,1000700000.0
2007-08-23 06:45:00,231.35,231.38,231.315,231.34,650999998.0
2007-08-23 06:50:00,231.34,231.35,231.11,231.17,2492200002.0
2007-08-23 06:55:00,231.17,231.22,231.09,231.11,1520999998.0
2007-08-23 07:00:00,231.11,231.13,230.88,230.89,3108700001.0
2007-08-23 07:05:00,230.9,230.92,230.76,230.82,1980099995.0
2007-08-23 07:10:00,230.82,230.95,230.82,230.87,2736100003.0
2007-08-23 07:15:00,230.89,230.95,230.81,230.85,3125900001.0
2007-08-23 07:20:00,230.86,230.89,230.54,230.61,3677400003.0
2007-08-23 07:25:00,230.6,230.6,230.39,230.47,5014699987.0
2007-08-23 07:30:00,230.49,230.89,230.46,230.86,2495200008.0
2007-08-23 07:35:00,230.86,230.94,230.83,230.92,2404199998.0
2007-08-23 07:40:00,230.92,231.02,230.89,231.0,1951300002.0
2007-08-23 07:45:00,231.0,231.02,230.83,230.87,3704199998.0
2007-08-23 07:50:00,230.87,230.93,230.81,230.91,3721500000.0
2007-08-23 07:55:00,230.93,231.22,230.89,231.14,5317000000.0
2007-08-23 08:00:00,231.14,231.4,231.12,231.25,8065800026.0
2007-08-23 08:05:00,231.25,231.32,231.14,231.26,4323600002.0
2007-08-23 08:10:00,231.26,231.36,231.22,231.31,4381100016.0
2007-08-23 08:15:00,231.31,231.37,231.22,231.36,3127200002.0
2007-08-23 08:20:00,231.36,231.56,231.3,231.52,5753799997.0
2007-08-23 08:25:00,231.52,231.53,231.28,231.3,3984499994.0
2007-08-23 08:30:00,231.3,231.31,231.08,231.09,6457199977.0
2007-08-23 08:35:00,231.13,231.24,231.1,231.16,3727699994.0
2007-08-23 08:40:00,231.17,231.27,230.98,231.08,4942800007.0
2007-08-23 08:45:00,231.08,231.2,231.02,231.16,4021700002.0
2007-08-23 08:50:00,231.17,231.3,231.17,231.3,4038399984.0
2007-08-23 08:55:00,231.32,231.34,231.12,231.13,3413299999.0
2007-08-23 09:00:00,231.12,231.17,230.88,230.88,2706900001.0
2007-08-23 09:05:00,230.88,231.11,230.755,231.1,5053299986.0
2007-08-23 09:10:00,231.1,231.23,231.1,231.2,3302700002.0
2007-08-23 09:15:00,231.2,231.21,231.01,231.04,3734000034.0
2007-08-23 09:20:00,231.04,231.06,230.86,230.99,4283200021.0
2007-08-23 09:25:00,231.0,231.04,230.82,230.98,5338400006.0
2007-08-23 09:30:00,230.98,231.09,230.97,231.05,4697700045.0
2007-08-23 09:35:00,231.05,231.07,230.88,231.02,4063800026.0
2007-08-23 09:40:00,231.02,231.2,231.02,231.19,6159700003.0
2007-08-23 09:45:00,231.19,231.22,231.08,231.12,4703100027.0
2007-08-23 09:50:00,231.13,231.21,231.11,231.13,2338000008.0
2007-08-23 09:55:00,231.13,231.21,231.08,231.16,4640800034.0
2007-08-23 10:00:00,231.17,231.27,231.13,231.24,2128600012.0
2007-08-23 10:05:00,231.24,231.38,231.22,231.34,4765699997.0
2007-08-23 10:10:00,231.34,231.51,231.28,231.31,6334300033.0
2007-08-23 10:15:00,231.29,231.45,231.29,231.44,4953999997.0
2007-08-23 10:20:00,231.44,231.5,231.38,231.4,3076700003.0
2007-08-23 10:25:00,231.4,231.42,231.27,231.28,4117300000.0
2007-08-23 10:30:00,231.28,231.31,231.13,231.26,5091000008.0
2007-08-23 10:35:00,231.26,231.35,231.25,231.28,3130699998.0
2007-08-23 10:40:00,231.28,231.36,231.25,231.34,2156900009.0
2007-08-23 10:45:00,231.34,231.43,231.3,231.4,3052800016.0
2007-08-23 10:50:00,231.4,231.47,231.26,231.37,4146300012.0
2007-08-23 10:55:00,231.37,231.46,231.24,231.45,4316700016.0
2007-08-23 11:00:00,231.46,231.53,231.39,231.5,4194300012.0
2007-08-23 11:05:00,231.5,231.68,231.44,231.66,3938899996.0
2007-08-23 11:10:00,231.66,231.96,231.62,231.94,5795200011.0
2007-08-23 11:15:00,231.94,232.06,231.91,231.97,6390400021.0
2007-08-23 11:20:00,231.96,232.43,231.95,232.37,7298900015.0
2007-08-23 11:25:00,232.38,232.69,232.26,232.66,6682400035.0
2007-08-23 11:30:00,232.68,233.25,232.63,232.98,9480000012.0
2007-08-23 11:35:00,232.98,233.02,232.85,232.98,8604499985.0
2007-08-23 11:40:00,232.97,233.03,232.93,233.02,7846899980.0
2007-08-23 11:45:00,233.02,233.32,232.97,233.29,6067099997.0
2007-08-23 11:50:00,233.3,233.65,233.26,233.61,6245700000.0
2007-08-23 11:55:00,233.61,234.34,233.61,234.33,8493000006.0
2007-08-23 12:00:00,234.3,234.39,234.09,234.28,8324799992.0
2007-08-23 12:05:00,234.28,234.74,234.28,234.54,6358899998.0
2007-08-23 12:10:00,234.54,234.68,234.22,234.26,5131037418.0
2007-08-23 12:15:00,234.25,234.87,234.18,234.72,8898949986.0
2007-08-23 12:20:00,234.72,234.73,234.48,234.64,5554700002.0
2007-08-23 12:25:00,234.63,234.69,234.51,234.54,6194400011.0
2007-08-23 12:30:00,234.54,234.78,234.35,234.75,5672999999.0
2007-08-23 12:35:00,234.75,234.89,234.47,234.47,7688499993.0
2007-08-23 12:40:00,234.47,234.53,234.26,234.31,7316500002.0
2007-08-23 12:45:00,234.31,234.41,234.28,234.31,5102699999.0
2007-08-23 12:50:00,234.31,234.31,233.96,234.04,6550600003.0
2007-08-23 12:55:00,234.04,234.13,233.83,234.11,7866799992.0
2007-08-23 13:00:00,234.18,234.45,234.12,234.18,6703799992.0
2007-08-23 13:05:00,234.18,234.27,234.07,234.07,6974999991.0
2007-08-23 13:10:00,234.06,234.3,233.98,234.16,3883900000.0
2007-08-23 13:15:00,234.16,234.4,234.16,234.28,5772900002.0
2007-08-23 13:20:00,234.28,234.61,234.26,234.61,5233649997.0
2007-08-23 13:25:00,234.62,234.72,234.38,234.53,6303149987.0
2007-08-23 13:30:00,234.54,234.56,234.34,234.38,6216662511.0
2007-08-23 13:35:00,234.37,234.52,234.34,234.48,4240600002.0
2007-08-23 13:40:00,234.46,234.58,234.27,234.37,5536199985.0
2007-08-23 13:45:00,234.37,234.42,234.16,234.18,6398600000.0
2007-08-23 13:50:00,234.18,234.22,233.9,233.91,7519000002.0
2007-08-23 13:55:00,233.91,233.91,233.61,233.85,7097499981.0
2007-08-23 14:00:00,233.86,233.91,233.63,233.76,6279899980.0
2007-08-23 14:05:00,233.76,233.97,233.63,233.93,7792000015.0
2007-08-23 14:10:00,233.93,234.03,233.74,233.86,8370799975.0
2007-08-23 14:15:00,233.84,233.85,233.725,233.725,6454299996.0
2007-08-23 14:20:00,233.725,233.86,233.63,233.84,4856899994.0
2007-08-23 14:25:00,233.85,233.92,233.75,233.78,6848599987.0
2007-08-23 14:30:00,233.79,233.88,233.69,233.8,5327200004.0
2007-08-23 14:35:00,233.81,233.84,233.48,233.49,5644600002.0
2007-08-23 14:40:00,233.49,233.5,233.3,233.32,6648799999.0
2007-08-23 14:45:00,233.32,233.32,233.09,233.18,5472199981.0
2007-08-23 14:50:00,233.18,233.36,233.18,233.34,4995599992.0
2007-08-23 14:55:00,233.31,233.49,233.29,233.31,8987700022.0
2007-08-23 15:00:00,233.31,233.32,233.04,233.14,8320899983.0
2007-08-23 15:05:00,233.12,233.31,233.11,233.29,7165100006.0
2007-08-23 15:10:00,233.29,233.69,233.29,233.68,7678400001.0
2007-08-23 15:15:00,233.66,233.78,233.58,233.58,5507799996.0
2007-08-23 15:20:00,233.57,233.65,233.41,233.65,7023376328.0
2007-08-23 15:25:00,233.65,233.67,233.45,233.45,5348099996.0
2007-08-23 15:30:00,233.45,233.64,233.41,233.51,8527099698.0
2007-08-23 15:35:00,233.51,233.52,233.2,233.46,7190519441.0
2007-08-23 15:40:00,233.45,233.45,233.04,233.04,6819849998.0
2007-08-23 15:45:00,233.04,233.15,232.92,233.1,7431199997.0
2007-08-23 15:50:00,233.1,233.14,232.87,232.9,7078899995.0
2007-08-23 15:55:00,232.9,233.1,232.65,233.1,8705100006.0
2007-08-23 16:00:00,233.06,233.19,233.01,233.15,8901953580.0
2007-08-23 16:05:00,233.15,233.45,233.15,233.2,7245300004.0
2007-08-23 16:10:00,233.18,233.27,232.94,233.07,7445199994.0
2007-08-23 16:15:00,233.04,233.06,232.75,232.83,6328899994.0
2007-08-23 16:20:00,232.82,232.98,232.67,232.9,8327599999.0
2007-08-23 16:25:00,232.92,233.03,232.81,232.89,8460400027.0
2007-08-23 16:30:00,232.93,233.11,232.79,233.08,7993800010.0
2007-08-23 16:35:00,233.07,233.24,232.95,233.24,8260252966.0
2007-08-23 16:40:00,233.22,233.31,233.08,233.1,6308599986.0
2007-08-23 16:45:00,233.1,233.13,233.0,233.09,5972699990.0
2007-08-23 16:50:00,233.08,233.31,233.08,233.1,6455899992.0
2007-08-23 16:55:00,233.11,233.2,233.04,233.18,5271699984.0
2007-08-23 17:00:00,233.18,233.29,232.98,233.01,7467600001.0
2007-08-23 17:05:00,233.01,233.16,232.96,233.14,6989000010.0
2007-08-23 17:10:00,233.14,233.17,232.89,232.97,9953000001.0
2007-08-23 17:15:00,232.96,233.04,232.81,233.04,5690099995.0
2007-08-23 17:20:00,233.04,233.16,233.0,233.07,4683800002.0
2007-08-23 17:25:00,233.07,233.11,232.77,232.83,7799699986.0
2007-08-23 17:30:00,232.83,232.85,232.58,232.74,6484300003.0
2007-08-23 17:35:00,232.74,232.75,232.5,232.69,5824700002.0
2007-08-23 17:40:00,232.69,232.72,232.42,232.43,6983499999.0
2007-08-23 17:45:00,232.43,232.61,232.37,232.47,6934299996.0
2007-08-23 17:50:00,232.47,232.47,232.09,232.28,7043899999.0
2007-08-23 17:55:00,232.28,232.29,231.95,231.95,6572700007.0
2007-08-23 18:00:00,231.98,232.185,231.79,232.18,7036900000.0
2007-08-23 18:05:00,232.18,232.3,232.15,232.18,4035500008.0
2007-08-23 18:10:00,232.18,232.24,232.11,232.17,3362700001.0
2007-08-23 18:15:00,232.17,232.25,232.13,232.25,2333699996.0
2007-08-23 18:20:00,232.25,232.43,232.25,232.28,3372300013.0
2007-08-23 18:25:00,232.26,232.31,232.17,232.17,2266000009.0
2007-08-23 18:30:00,232.17,232.18,232.04,232.04,3990600000.0
2007-08-23 18:35:00,232.04,232.3,232.01,232.28,2752299994.0
2007-08-23 18:40:00,232.28,232.36,232.18,232.18,3014200001.0
2007-08-23 18:45:00,232.19,232.26,232.17,232.24,1107700000.0
2007-08-23 18:50:00,232.24,232.24,231.94,231.99,3406900002.0
2007-08-23 18:55:00,232.01,232.02,231.69,231.82,4996099994.0
2007-08-23 19:00:00,231.82,231.83,231.7,231.71,4575699996.0
2007-08-23 19:05:00,231.72,231.91,231.68,231.83,3137900007.0
2007-08-23 19:10:00,231.83,232.15,231.82,232.1,4087100001.0
2007-08-23 19:15:00,232.1,232.17,232.03,232.03,3619900000.0
2007-08-23 19:20:00,232.03,232.06,231.92,231.97,2105000002.0
2007-08-23 19:25:00,231.97,231.97,231.79,231.8,3216800003.0
2007-08-23 19:30:00,231.81,231.99,231.81,231.91,3778099996.0
2007-08-23 19:35:00,231.91,232.13,231.91,232.03,3969299999.0
2007-08-23 19:40:00,232.06,232.24,232.03,232.2,3367200002.0
2007-08-23 19:45:00,232.2,232.23,232.1,232.14,1438600001.0
2007-08-23 19:50:00,232.13,232.221,232.09,232.221,1397400004.0
2007-08-23 19:55:00,232.218,232.333,232.11,232.333,2206299999.0
2007-08-23 20:00:00,232.352,232.439,232.24,232.4,1832700000.0
2007-08-23 20:05:00,232.38,232.88,232.34,232.86,1549700004.0
2007-08-23 20:10:00,232.86,232.91,232.69,232.83,1072400000.0
2007-08-23 20:15:00,232.81,232.83,232.7,232.82,874600000.0
2007-08-23 20:20:00,232.81,232.91,232.61,232.62,1488700000.0
2007-08-23 20:25:00,232.62,232.73,232.6,232.64,1862199999.0
2007-08-23 20:30:00,232.62,232.7,232.6,232.69,1041200004.0
2007-08-23 20:35:00,232.7,232.73,232.58,232.58,997900001.0
2007-08-23 20:40:00,232.57,232.58,232.2,232.29,2796199998.0
2007-08-23 20:45:00,232.3,232.3,232.1,232.12,1690799999.0
2007-08-23 20:50:00,232.14,232.2,232.1,232.16,1380900000.0
2007-08-23 20:55:00,232.17,232.18,232.07,232.11,1201700000.0
2007-08-23 21:00:00,232.11,232.22,232.08,232.13,1877600002.0
2007-08-23 21:05:00,232.14,232.18,232.02,232.05,1349400002.0
2007-08-23 21:10:00,232.05,232.11,231.99,232.07,1196800001.0
2007-08-23 21:15:00,232.06,232.33,231.97,232.24,3131600003.0
2007-08-23 21:20:00,232.23,232.95,232.23,232.78,4087500002.0
2007-08-23 21:25:00,232.78,232.79,232.49,232.495,3355400006.0
2007-08-23 21:30:00,232.5,232.58,232.37,232.42,2660600002.0
2007-08-23 21:35:00,232.42,232.44,232.23,232.34,2616300002.0
2007-08-23 21:40:00,232.33,232.5,232.28,232.44,2085000002.0
2007-08-23 21:45:00,232.44,232.72,232.4,232.66,3449699998.0
2007-08-23 21:50:00,232.66,232.69,232.41,232.48,2147900002.0
2007-08-23 21:55:00,232.48,232.64,232.44,232.62,1105400000.0
2007-08-23 22:00:00,232.61,232.68,232.52,232.66,2148900002.0
2007-08-23 22:05:00,232.675,232.8,232.62,232.78,2002700000.0
2007-08-23 22:10:00,232.78,232.9,232.77,232.9,1859299999.0
2007-08-23 22:15:00,232.9,233.32,232.88,233.245,3470400002.0
2007-08-23 22:20:00,233.25,233.3,233.11,233.15,2758399999.0
2007-08-23 22:25:00,233.15,233.15,233.04,233.055,1614800000.0
2007-08-23 22:30:00,233.06,233.12,233.0,233.02,1445699994.0
2007-08-23 22:35:00,233.025,233.05,232.94,232.94,543300000.0
2007-08-23 22:40:00,232.95,232.98,232.845,232.86,1285699994.0
2007-08-23 22:45:00,232.86,232.99,232.83,232.98,905100005.0
2007-08-23 22:50:00,232.98,233.1,232.97,233.0,1032300002.0
2007-08-23 22:55:00,233.0,233.025,232.9,233.01,979599999.0
2007-08-23 23:00:00,232.99,233.26,232.94,233.18,301000000.0
2007-08-23 23:05:00,233.18,233.46,233.14,233.42,458400000.0
2007-08-23 23:10:00,233.42,233.57,233.25,233.29,1284000000.0
2007-08-23 23:15:00,233.31,233.41,233.23,233.38,1781399994.0
2007-08-23 23:20:00,233.4,233.49,233.225,233.385,1046500001.0
2007-08-23 23:25:00,233.385,233.385,233.23,233.3,749900000.0
2007-08-23 23:30:00,233.32,233.34,233.27,233.3,653000000.0
2007-08-23 23:35:00,233.3,233.35,233.27,233.31,913499996.0
2007-08-23 23:40:00,233.31,233.34,233.13,233.22,489700000.0
2007-08-23 23:45:00,233.24,233.26,233.08,233.18,271600000.0
2007-08-23 23:50:00,233.17,233.255,233.15,233.22,448300000.0
2007-08-23 23:55:00,233.24,233.24,233.1,233.19,2347700000.0
2007-08-24 00:00:00,233.19,233.19,233.06,233.07,260100000.0
2007-08-24 00:05:00,233.08,233.08,232.85,232.92,626800000.0
2007-08-24 00:10:00,232.885,232.92,232.73,232.79,864300000.0
2007-08-24 00:15:00,232.79,232.83,232.76,232.82,518700000.0
2007-08-24 00:20:00,232.815,232.82,232.74,232.78,582700000.0
2007-08-24 00:25:00,232.79,232.85,232.77,232.81,683100002.0
2007-08-24 00:30:00,232.8,232.83,232.57,232.63,818000001.0
2007-08-24 00:35:00,232.63,232.69,232.6,232.68,385300000.0
2007-08-24 00:40:00,232.68,232.74,232.56,232.56,1261999992.0
2007-08-24 00:45:00,232.59,232.59,232.28,232.28,1043599998.0
2007-08-24 00:50:00,232.28,232.52,232.26,232.45,2193200002.0
2007-08-24 00:55:00,232.44,232.46,232.33,232.37,739500002.0
2007-08-24 01:00:00,232.37,232.37,231.98,232.01,1669699992.0
2007-08-24 01:05:00,232.01,232.31,231.92,232.06,3031700000.0
2007-08-24 01:10:00,232.05,232.44,232.04,232.12,2976900002.0
2007-08-24 01:15:00,232.12,232.16,231.92,232.07,2027000000.0
2007-08-24 01:20:00,232.07,232.33,232.07,232.28,591000000.0
2007-08-24 01:25:00,232.28,232.76,232.26,232.65,2710300005.0
2007-08-24 01:30:00,232.65,232.67,232.4,232.54,2168799995.0
2007-08-24 01:35:00,232.535,232.61,232.42,232.61,700600000.0
2007-08-24 01:40:00,232.62,232.77,232.565,232.57,1434900005.0
2007-08-24 01:45:00,232.57,232.57,232.47,232.5,702099999.0
2007-08-24 01:50:00,232.5,232.66,232.47,232.66,1465200001.0
2007-08-24 01:55:00,232.67,232.71,232.54,232.61,1491900002.0
2007-08-24 02:00:00,232.61,232.74,232.58,232.7,2613100003.0
2007-08-24 02:05:00,232.7,233.04,232.655,232.98,2272799999.0
2007-08-24 02:10:00,232.98,233.01,232.77,232.85,3298200009.0
2007-08-24 02:15:00,232.85,232.94,232.72,232.84,1879000000.0
2007-08-24 02:20:00,232.82,232.87,232.76,232.85,1654500001.0
2007-08-24 02:25:00,232.85,233.01,232.77,233.01,1925000001.0
2007-08-24 02:30:00,233.02,233.17,232.96,233.05,3903000007.0
2007-08-24 02:35:00,233.05,233.09,232.93,233.025,2689100003.0
2007-08-24 02:40:00,233.02,233.11,232.99,233.08,1099100000.0
2007-08-24 02:45:00,233.07,233.1,232.89,232.9,2416000001.0
2007-08-24 02:50:00,232.9,233.0,232.87,232.96,1903499998.0
2007-08-24 02:55:00,232.96,233.01,232.91,232.93,1885099998.0
2007-08-24 03:00:00,232.93,232.94,232.83,232.9,2060899999.0
2007-08-24 03:05:00,232.9,232.91,232.77,232.87,1682800002.0
2007-08-24 03:10:00,232.87,232.89,232.82,232.84,593800000.0
2007-08-24 03:15:00,232.84,232.85,232.71,232.74,1289899998.0
2007-08-24 03:20:00,232.74,232.96,232.72,232.94,1720399999.0
2007-08-24 03:25:00,232.94,233.07,232.91,232.99,2515600000.0
2007-08-24 03:30:00,232.99,233.03,232.87,232.99,1858499993.0
2007-08-24 03:35:00,233.01,233.22,232.98,233.18,2471699996.0
2007-08-24 03:40:00,233.18,233.3,233.17,233.26,2098499999.0
2007-08-24 03:45:00,233.26,233.29,233.21,233.24,2142000002.0
2007-08-24 03:50:00,233.24,233.26,233.18,233.2,1211500000.0
2007-08-24 03:55:00,233.21,233.24,233.08,233.12,1688199996.0
2007-08-24 04:00:00,233.13,233.26,233.11,233.19,2449800003.0
2007-08-24 04:05:00,233.19,233.21,233.12,233.15,1046200002.0
2007-08-24 04:10:00,233.15,233.15,233.05,233.11,1780900004.0
2007-08-24 04:15:00,233.13,233.13,233.08,233.09,1350999999.0
2007-08-24 04:20:00,233.09,233.19,233.08,233.17,1023699995.0
2007-08-24 04:25:00,233.17,233.24,233.16,233.19,2835100000.0
2007-08-24 04:30:00,233.2,233.25,233.17,233.23,1105500001.0
2007-08-24 04:35:00,233.23,233.23,233.17,233.19,828799999.0
2007-08-24 04:40:00,233.19,233.19,233.06,233.17,2849499995.0
2007-08-24 04:45:00,233.17,233.23,233.13,233.23,1701399998.0
2007-08-24 04:50:00,233.23,233.35,233.21,233.27,2256799997.0
2007-08-24 04:55:00,233.27,233.47,233.27,233.41,2482699998.0
2007-08-24 05:00:00,233.42,233.52,233.4,233.405,1715999999.0
2007-08-24 05:05:00,233.4,233.44,233.34,233.36,1831499996.0
2007-08-24 05:10:00,233.36,233.41,233.34,233.38,1543299999.0
2007-08-24 05:15:00,233.38,233.38,233.24,233.24,1770500003.0
2007-08-24 05:20:00,233.24,233.28,233.18,233.2,1666300005.0
2007-08-24 05:25:00,233.19,233.24,233.16,233.18,951700000.0
2007-08-24 05:30:00,233.18,233.26,233.16,233.19,1482500001.0
2007-08-24 05:35:00,233.22,233.22,233.03,233.03,1291400000.0
2007-08-24 05:40:00,233.03,233.03,232.82,232.9,2910900003.0
2007-08-24 05:45:00,232.9,232.9,232.77,232.87,1810000000.0
2007-08-24 05:50:00,232.88,232.96,232.83,232.84,1971500000.0
2007-08-24 05:55:00,232.83,232.89,232.76,232.78,949699999.0
2007-08-24 06:00:00,232.78,232.79,232.68,232.69,2241599999.0
2007-08-24 06:05:00,232.69,232.74,232.295,232.35,4095699991.0
2007-08-24 06:10:00,232.35,232.55,232.35,232.55,3513199993.0
2007-08-24 06:15:00,232.53,232.64,232.48,232.58,2636399996.0
2007-08-24 06:20:00,232.58,232.67,232.52,232.59,1851600001.0
2007-08-24 06:25:00,232.59,232.65,232.55,232.61,1396099999.0
2007-08-24 06:30:00,232.6,232.68,232.55,232.66,2315999999.0
2007-08-24 06:35:00,232.67,232.82,232.67,232.76,2696100002.0
2007-08-24 06:40:00,232.76,232.79,232.67,232.68,2403500001.0
2007-08-24 06:45:00,232.68,232.73,232.64,232.68,1387400000.0
2007-08-24 06:50:00,232.67,232.71,232.625,232.65,1017399999.0
2007-08-24 06:55:00,232.65,232.67,232.47,232.5,2434100002.0
2007-08-24 07:00:00,232.5,232.62,232.46,232.46,1708500003.0
2007-08-24 07:05:00,232.46,232.57,232.425,232.52,2619000000.0
2007-08-24 07:10:00,232.52,232.57,232.48,232.56,1505899998.0
2007-08-24 07:15:00,232.57,232.61,232.52,232.58,811000000.0
2007-08-24 07:20:00,232.59,232.62,232.5,232.59,1428700000.0
2007-08-24 07:25:00,232.59,232.59,232.54,232.55,1018000000.0
2007-08-24 07:30:00,232.56,232.62,232.502,232.6,1059700001.0
2007-08-24 07:35:00,232.59,232.59,232.4,232.4,1078800001.0
2007-08-24 07:40:00,232.4,232.58,232.4,232.56,1720200002.0
2007-08-24 07:45:00,232.56,232.6,232.51,232.51,1384800001.0
2007-08-24 07:50:00,232.51,232.53,232.27,232.29,2336150378.0
2007-08-24 07:55:00,232.29,232.31,232.09,232.13,2846099994.0
2007-08-24 08:00:00,232.13,232.16,232.06,232.15,2338500000.0
2007-08-24 08:05:00,232.15,232.27,232.08,232.08,3372299994.0
2007-08-24 08:10:00,232.08,232.13,231.96,232.01,3451099999.0
2007-08-24 08:15:00,232.01,232.05,231.94,232.02,2930499998.0
2007-08-24 08:20:00,232.03,232.11,231.895,231.925,5186900002.0
2007-08-24 08:25:00,231.925,231.94,231.79,231.82,5147300004.0
2007-08-24 08:30:00,231.81,231.87,231.45,231.51,4280099998.0
2007-08-24 08:35:00,231.5,231.53,231.22,231.53,7376699996.0
2007-08-24 08:40:00,231.53,231.66,231.33,231.37,8714300005.0
2007-08-24 08:45:00,231.37,231.49,230.87,230.88,9174900005.0
2007-08-24 08:50:00,230.91,231.05,230.85,231.03,8755300008.0
2007-08-24 08:55:00,231.03,231.08,230.88,231.03,6755099994.0
2007-08-24 09:00:00,231.02,231.56,231.02,231.54,7199999999.0
2007-08-24 09:05:00,231.54,231.62,231.28,231.35,4182100009.0
2007-08-24 09:10:00,231.34,231.55,231.34,231.44,3906000005.0
2007-08-24 09:15:00,231.44,231.57,231.37,231.45,5689999993.0
2007-08-24 09:20:00,231.45,231.61,231.38,231.57,5886800012.0
2007-08-24 09:25:00,231.56,231.93,231.54,231.88,5471500001.0
2007-08-24 09:30:00,231.88,232.18,231.86,232.08,5608699998.0
2007-08-24 09:35:00,232.09,232.11,231.87,231.93,4112599997.0
2007-08-24 09:40:00,231.93,231.96,231.89,231.96,2439199999.0
2007-08-24 09:45:00,231.96,232.39,231.95,232.39,5024800000.0
2007-08-24 09:50:00,232.37,232.74,232.37,232.49,7722100018.0
2007-08-24 09:55:00,232.47,232.63,232.3,232.38,7181900023.0
2007-08-24 10:00:00,232.39,232.5,232.32,232.42,5150899998.0
2007-08-24 10:05:00,232.41,232.52,232.26,232.28,2784299990.0
2007-08-24 10:10:00,232.27,232.37,232.18,232.23,4688699986.0
2007-08-24 10:15:00,232.23,232.23,232.09,232.12,4387199986.0
2007-08-24 10:20:00,232.12,232.16,231.95,232.0,5820100026.0
2007-08-24 10:25:00,232.0,232.12,231.88,231.88,4156699993.0
2007-08-24 10:30:00,231.88,232.47,231.88,232.38,6026100000.0
2007-08-24 10:35:00,232.39,232.73,232.34,232.66,5730600002.0
2007-08-24 10:40:00,232.67,232.95,232.64,232.88,6808500022.0
2007-08-24 10:45:00,232.88,233.02,232.69,232.69,8230100016.0
2007-08-24 10:50:00,232.69,232.73,232.56,232.56,4326599997.0
2007-08-24 10:55:00,232.56,232.65,232.52,232.62,5260299996.0
2007-08-24 11:00:00,232.62,232.64,232.2,232.28,6665099958.0
2007-08-24 11:05:00,232.28,232.37,232.09,232.24,7490700001.0
2007-08-24 11:10:00,232.25,232.34,232.21,232.31,3513499994.0
2007-08-24 11:15:00,232.31,232.31,232.14,232.18,3742700006.0
2007-08-24 11:20:00,232.18,232.18,232.04,232.07,4651299968.0
2007-08-24 11:25:00,232.07,232.24,232.03,232.21,4329699987.0
2007-08-24 11:30:00,232.21,232.29,232.19,232.22,1922600005.0
2007-08-24 11:35:00,232.21,232.32,232.19,232.32,1479400012.0
2007-08-24 11:40:00,232.33,232.39,232.27,232.34,2630599997.0
2007-08-24 11:45:00,232.34,232.34,232.17,232.19,2569199997.0
2007-08-24 11:50:00,232.19,232.31,232.11,232.13,4542299994.0
2007-08-24 11:55:00,232.12,232.23,232.04,232.05,3777599980.0
2007-08-24 12:00:00,232.04,232.13,231.5,231.52,5299999988.0
2007-08-24 12:05:00,231.53,231.91,231.5,231.84,5757699976.0
2007-08-24 12:10:00,231.83,231.86,231.67,231.72,2788499996.0
2007-08-24 12:15:00,231.71,231.91,231.48,231.6,4731199996.0
2007-08-24 12:20:00,231.6,231.77,231.57,231.58,4187900004.0
2007-08-24 12:25:00,231.58,231.67,231.34,231.46,7334899999.0
2007-08-24 12:30:00,231.46,231.74,231.44,231.55,4811100002.0
2007-08-24 12:35:00,231.54,231.8,231.53,231.75,7993000013.0
2007-08-24 12:40:00,231.75,231.76,231.63,231.63,4108000002.0
2007-08-24 12:45:00,231.62,231.63,231.48,231.51,5815700012.0
2007-08-24 12:50:00,231.51,231.72,231.49,231.68,3530099999.0
2007-08-24 12:55:00,231.68,232.09,231.68,232.07,5438800004.0
2007-08-24 13:00:00,232.05,232.14,231.97,232.13,5657799998.0
2007-08-24 13:05:00,232.13,232.33,232.12,232.29,6000800014.0
2007-08-24 13:10:00,232.29,232.39,232.14,232.18,5900800015.0
2007-08-24 13:15:00,232.19,232.28,232.11,232.15,4961400030.0
2007-08-24 13:20:00,232.15,232.18,232.0,232.06,3410299998.0
2007-08-24 13:25:00,232.06,232.27,232.02,232.21,4375899969.0
2007-08-24 13:30:00,232.21,232.36,232.12,232.36,4372300005.0
2007-08-24 13:35:00,232.36,232.38,232.27,232.27,6817899991.0
2007-08-24 13:40:00,232.27,232.29,232.14,232.18,6144399989.0
2007-08-24 13:45:00,232.18,232.2,232.13,232.15,4351699997.0
2007-08-24 13:50:00,232.15,232.3,232.08,232.3,7031899963.0
2007-08-24 13:55:00,232.3,232.31,232.11,232.13,5614500002.0
2007-08-24 14:00:00,232.13,232.32,232.12,232.31,6766399997.0
2007-08-24 14:05:00,232.32,232.41,232.24,232.33,4689899978.0
2007-08-24 14:10:00,232.36,232.43,232.25,232.26,5926900008.0
2007-08-24 14:15:00,232.26,232.33,232.23,232.24,3287400002.0
2007-08-24 14:20:00,232.24,232.25,232.15,232.18,4838300013.0
2007-08-24 14:25:00,232.18,232.3,232.16,232.29,3787100009.0
2007-08-24 14:30:00,232.29,233.3,232.12,233.14,6725000000.0
2007-08-24 14:35:00,233.13,233.21,232.93,233.07,8380600000.0
2007-08-24 14:40:00,233.08,233.11,232.61,232.8,6477855685.0
2007-08-24 14:45:00,232.83,233.06,232.8,233.05,8326700011.0
2007-08-24 14:50:00,233.04,233.21,232.88,233.07,8124900008.0
2007-08-24 14:55:00,233.07,233.21,233.01,233.2,8070200000.0
2007-08-24 15:00:00,233.2,233.25,233.04,233.09,8578799995.0
2007-08-24 15:05:00,233.09,233.16,232.99,233.01,6697000019.0
2007-08-24 15:10:00,233.01,233.07,232.92,233.07,5873900025.0
2007-08-24 15:15:00,233.06,233.06,232.89,232.95,4682399984.0
2007-08-24 15:20:00,232.95,232.96,232.57,232.57,6545500177.0
2007-08-24 15:25:00,232.57,232.73,232.46,232.625,6785600010.0
2007-08-24 15:30:00,232.625,232.91,232.49,232.51,8357065682.0
2007-08-24 15:35:00,232.51,232.81,232.42,232.47,8078600000.0
2007-08-24 15:40:00,232.47,232.69,232.47,232.59,5905199990.0
2007-08-24 15:45:00,232.59,232.9,232.57,232.75,8144105871.0
2007-08-24 15:50:00,232.75,232.98,232.75,232.93,5676927320.0
2007-08-24 15:55:00,232.93,233.0,232.68,232.73,5986164870.0
2007-08-24 16:00:00,232.73,233.98,232.73,233.47,7205099994.0
2007-08-24 16:05:00,233.47,233.64,233.2,233.58,7635500007.0
2007-08-24 16:10:00,233.57,233.6,233.1,233.11,8148300001.0
2007-08-24 16:15:00,233.1,233.34,233.1,233.34,6415400003.0
2007-08-24 16:20:00,233.33,233.38,233.17,233.34,5743299995.0
2007-08-24 16:25:00,233.34,233.4,233.26,233.26,4938500007.0
2007-08-24 16:30:00,233.27,233.4,233.16,233.3,4718800003.0
2007-08-24 16:35:00,233.305,233.39,233.2,233.26,6171300002.0
2007-08-24 16:40:00,233.24,233.3,233.12,233.21,7139199995.0
2007-08-24 16:45:00,233.21,233.21,232.98,233.04,5718099999.0
2007-08-24 16:50:00,233.05,233.05,232.85,233.0,6329777593.0
2007-08-24 16:55:00,232.99,233.07,232.86,232.87,5915899999.0
2007-08-24 17:00:00,232.88,232.92,232.7,232.8,7250599992.0
2007-08-24 17:05:00,232.81,232.97,232.74,232.92,6533800001.0
2007-08-24 17:10:00,232.93,232.97,232.76,232.81,4727700008.0
2007-08-24 17:15:00,232.81,232.98,232.71,232.86,5324199996.0
2007-08-24 17:20:00,232.86,232.9,232.79,232.82,3103100004.0
2007-08-24 17:25:00,232.82,232.86,232.77,232.8,3907899999.0
2007-08-24 17:30:00,232.79,233.01,232.79,232.96,4178399995.0
2007-08-24 17:35:00,232.96,233.02,232.86,232.96,4358100001.0
2007-08-24 17:40:00,232.96,233.02,232.87,232.89,5442599991.0
2007-08-24 17:45:00,232.89,233.04,232.79,232.98,5405299998.0
2007-08-24 17:50:00,232.98,233.23,232.98,233.19,4278299986.0
2007-08-24 17:55:00,233.2,233.39,233.07,233.35,4994199998.0
2007-08-24 18:00:00,233.35,233.36,233.1,233.13,3354600000.0
2007-08-24 18:05:00,233.13,233.25,233.1,233.17,4216999999.0
2007-08-24 18:10:00,233.17,233.18,233.07,233.16,2488699996.0
2007-08-24 18:15:00,233.16,233.64,233.16,233.62,3618400002.0
2007-08-24 18:20:00,233.62,233.78,233.53,233.53,4675799999.0
2007-08-24 18:25:00,233.53,233.63,233.52,233.52,3020299998.0
2007-08-24 18:30:00,233.52,233.56,233.455,233.54,2605199989.0
2007-08-24 18:35:00,233.54,233.65,233.52,233.63,1584000000.0
2007-08-24 18:40:00,233.62,233.67,233.52,233.53,1936800001.0
2007-08-24 18:45:00,233.53,233.55,233.44,233.55,898699999.0
2007-08-24 18:50:00,233.55,233.73,233.55,233.7,3453099996.0
2007-08-24 18:55:00,233.71,233.73,233.51,233.53,4336300001.0
2007-08-24 19:00:00,233.52,233.65,233.47,233.59,3175600000.0
2007-08-24 19:05:00,233.59,233.65,233.56,233.57,2311900002.0
2007-08-24 19:10:00,233.59,233.79,233.56,233.65,2957200000.0
2007-08-24 19:15:00,233.65,233.73,233.62,233.62,2030899999.0
2007-08-24 19:20:00,233.62,233.66,233.54,233.635,2753000003.0
2007-08-24 19:25:00,233.635,233.77,233.62,233.655,2577399996.0
2007-08-24 19:30:00,233.66,233.7,233.52,233.54,1675699997.0
2007-08-24 19:35:00,233.54,233.61,233.51,233.61,1748799999.0
2007-08-24 19:40:00,233.62,233.75,233.61,233.71,1425700000.0
2007-08-24 19:45:00,233.72,233.72,233.6,233.63,1042500000.0
2007-08-24 19:50:00,233.63,233.73,233.62,233.65,1196700001.0
2007-08-24 19:55:00,233.65,233.81,233.65,233.74,1923299998.0
2007-08-24 20:00:00,233.74,233.75,233.69,233.71,1218400002.0
2007-08-24 20:05:00,233.71,233.87,233.7,233.82,2743699998.0
2007-08-24 20:10:00,233.805,233.85,233.61,233.62,1782300001.0
2007-08-24 20:15:00,233.62,233.66,233.59,233.62,1764000000.0
2007-08-24 20:20:00,233.64,233.7,233.62,233.68,1134400000.0
2007-08-24 20:25:00,233.68,233.76,233.62,233.76,1686800001.0
2007-08-24 20:30:00,233.76,233.76,233.61,233.69,2573699997.0
2007-08-24 20:35:00,233.7,233.74,233.67,233.67,801400000.0
2007-08-24 20:40:00,233.67,233.73,233.65,233.68,1520300000.0
2007-08-24 20:45:00,233.68,233.81,233.65,233.79,988700000.0
2007-08-24 20:50:00,233.79,233.84,233.75,233.82,2672500001.0
2007-08-24 20:55:00,233.82,233.98,233.81,233.94,3383200001.0
2007-08-24 21:00:00,233.94,233.97,233.9,233.905,2746300001.0
2007-08-24 21:05:00,233.905,233.915,233.81,233.825,1178400000.0
2007-08-24 21:10:00,233.835,233.98,233.81,233.98,2163299998.0
2007-08-24 21:15:00,233.98,233.98,233.91,233.97,1218999999.0
2007-08-24 21:20:00,233.96,233.96,233.87,233.885,1052100003.0
2007-08-24 21:25:00,233.89,233.945,233.87,233.91,2009799994.0
2007-08-24 21:30:00,233.91,234.03,233.91,233.97,2772599989.0
2007-08-24 21:35:00,233.97,234.08,233.93,234.045,3096099995.0
2007-08-24 21:40:00,234.045,234.2,234.03,234.135,3026700000.0
2007-08-24 21:45:00,234.14,234.175,234.11,234.16,614700000.0
2007-08-24 21:50:00,234.16,234.37,234.16,234.19,2255200002.0
2007-08-24 21:55:00,234.19,234.3,234.12,234.275,1993500003.0
2007-08-24 22:00:00,234.275,234.295,234.18,234.19,2944600011.0
2007-08-24 22:05:00,234.19,234.3,234.18,234.3,1553300003.0
2007-08-24 22:10:00,234.3,234.3,234.225,234.225,744099997.0
2007-08-24 22:15:00,234.225,234.26,234.195,234.245,1004099998.0
2007-08-24 22:20:00,234.245,234.26,234.16,234.245,922900007.0
2007-08-24 22:25:00,234.24,234.34,234.21,234.29,1924000007.0
2007-08-24 22:30:00,234.29,234.32,234.208,234.235,758000001.0
2007-08-24 22:35:00,234.26,234.28,234.21,234.21,443600001.0
2007-08-24 22:40:00,234.21,234.42,234.18,234.385,1805000002.0
2007-08-24 22:45:00,234.385,234.47,234.35,234.45,1243200000.0
2007-08-24 22:50:00,234.45,234.585,234.43,234.535,2017500003.0
2007-08-24 22:55:00,234.535,234.57,234.46,234.46,1015400000.0
2007-08-26 23:00:00,234.414,234.429,234.262,234.322,1699899998.0
2007-08-26 23:05:00,234.298,234.322,234.217,234.289,1554699997.0
2007-08-26 23:10:00,234.278,234.278,234.171,234.2,1473400000.0
2007-08-26 23:15:00,234.198,234.214,234.152,234.2,913100008.0
2007-08-26 23:20:00,234.18,234.251,234.18,234.19,587700000.0
2007-08-26 23:25:00,234.245,234.261,234.17,234.21,292800000.0
2007-08-26 23:30:00,234.18,234.24,234.17,234.24,42500000.0
2007-08-26 23:35:00,234.2,234.3,234.2,234.3,509600000.0
2007-08-26 23:40:00,234.28,234.315,234.21,234.29,1062100000.0
2007-08-26 23:45:00,234.31,234.441,234.31,234.417,345540000.0
2007-08-26 23:50:00,234.37,234.38,234.37,234.38,6400000.0
2007-08-26 23:55:00,234.38,234.38,234.23,234.27,48000000.0
2007-08-27 00:00:00,234.31,234.37,234.29,234.34,342100000.0
2007-08-27 00:05:00,234.342,234.4,234.25,234.4,1006400000.0
2007-08-27 00:10:00,234.4,234.43,234.35,234.4,927000000.0
2007-08-27 00:15:00,234.4,234.43,234.39,234.42,312000000.0
2007-08-27 00:20:00,234.375,234.43,234.368,234.41,1406900000.0
2007-08-27 00:25:00,234.44,234.84,234.42,234.77,1902300005.0
2007-08-27 00:30:00,234.76,234.89,234.69,234.8,1855800002.0
2007-08-27 00:35:00,234.8,234.95,234.79,234.95,1736200000.0
2007-08-27 00:40:00,234.95,235.2,234.95,235.18,2832800001.0
2007-08-27 00:45:00,235.17,235.24,234.97,234.99,1708700003.0
2007-08-27 00:50:00,234.98,235.13,234.98,235.07,743700001.0
2007-08-27 00:55:00,235.07,235.19,235.07,235.18,1217600000.0
2007-08-27 01:00:00,235.18,235.39,235.16,235.38,2079100001.0
2007-08-27 01:05:00,235.39,235.47,235.35,235.43,1577100001.0
2007-08-27 01:10:00,235.43,235.45,235.38,235.42,600300000.0
2007-08-27 01:15:00,235.41,235.47,235.37,235.42,1174000000.0
2007-08-27 01:20:00,235.41,235.41,235.28,235.29,1203899999.0
2007-08-27 01:25:00,235.3,235.305,235.08,235.22,2126600000.0
2007-08-27 01:30:00,235.225,235.45,235.22,235.375,1722500000.0
2007-08-27 01:35:00,235.365,235.4,235.235,235.24,1749699997.0
2007-08-27 01:40:00,235.25,235.31,235.23,235.24,1361099999.0
2007-08-27 01:45:00,235.23,235.51,235.23,235.49,2129200000.0
2007-08-27 01:50:00,235.49,235.52,235.38,235.38,2174800000.0
2007-08-27 01:55:00,235.38,235.4,235.3,235.32,1512400000.0
2007-08-27 02:00:00,235.32,235.34,235.21,235.27,1267100000.0
2007-08-27 02:05:00,235.29,235.36,235.25,235.34,1253099999.0
2007-08-27 02:10:00,235.36,235.44,235.21,235.325,3018700008.0
2007-08-27 02:15:00,235.325,235.475,235.26,235.42,1464600000.0
2007-08-27 02:20:00,235.42,235.48,235.36,235.41,2190199999.0
2007-08-27 02:25:00,235.4,235.48,235.34,235.44,2791099996.0
2007-08-27 02:30:00,235.43,235.49,235.38,235.38,2659099998.0
2007-08-27 02:35:00,235.39,235.39,235.28,235.28,1772399999.0
2007-08-27 02:40:00,235.28,235.38,235.26,235.35,1764700003.0
2007-08-27 02:45:00,235.36,235.36,235.26,235.29,1395800000.0
2007-08-27 02:50:00,235.28,235.3,235.21,235.3,1243500000.0
2007-08-27 02:55:00,235.32,235.35,235.25,235.3,2397899997.0
2007-08-27 03:00:00,235.32,235.34,235.23,235.27,1823800000.0
2007-08-27 03:05:00,235.27,235.27,235.185,235.25,1941400000.0
2007-08-27 03:10:00,235.25,235.26,235.16,235.2,1397899999.0
2007-08-27 03:15:00,235.2,235.2,235.14,235.18,896699999.0
2007-08-27 03:20:00,235.17,235.17,234.9,234.91,2563100004.0
2007-08-27 03:25:00,234.91,234.94,234.81,234.81,1861899999.0
2007-08-27 03:30:00,234.81,234.92,234.79,234.88,2512699999.0
2007-08-27 03:35:00,234.88,234.88,234.61,234.61,2711000003.0
2007-08-27 03:40:00,234.63,234.64,234.29,234.31,3427100000.0
2007-08-27 03:45:00,234.33,234.42,234.3,234.39,2229000001.0
2007-08-27 03:50:00,234.4,234.52,234.39,234.52,848600005.0
2007-08-27 03:55:00,234.51,234.59,234.44,234.55,1915700003.0
2007-08-27 04:00:00,234.55,234.77,234.54,234.76,1258200000.0
2007-08-27 04:05:00,234.76,234.98,234.74,234.89,2385300001.0
2007-08-27 04:10:00,234.87,234.93,234.79,234.79,1656199998.0
2007-08-27 04:15:00,234.79,234.81,234.61,234.67,1772500001.0
2007-08-27 04:20:00,234.67,234.74,234.64,234.684,1006099999.0
2007-08-27 04:25:00,234.74,234.78,234.7,234.73,1736200002.0
2007-08-27 04:30:00,234.72,234.8,234.69,234.7,1101000002.0
2007-08-27 04:35:00,234.7,234.75,234.665,234.68,680699999.0
2007-08-27 04:40:00,234.68,234.69,234.62,234.62,476000000.0
2007-08-27 04:45:00,234.62,234.62,234.55,234.55,552900000.0
2007-08-27 04:50:00,234.55,234.56,234.33,234.33,1760100000.0
2007-08-27 04:55:00,234.33,234.43,234.31,234.38,2212800002.0
2007-08-27 05:00:00,234.38,234.4,233.98,234.03,2442900005.0
2007-08-27 05:05:00,234.03,234.06,233.89,234.06,2229200004.0
2007-08-27 05:10:00,234.09,234.15,234.08,234.15,1372600001.0
2007-08-27 05:15:00,234.15,234.32,234.15,234.315,1696299999.0
2007-08-27 05:20:00,234.32,234.32,234.17,234.23,860800001.0
2007-08-27 05:25:00,234.23,234.36,234.23,234.35,687000004.0
2007-08-27 05:30:00,234.36,234.36,234.285,234.32,805600001.0
2007-08-27 05:35:00,234.32,234.32,234.26,234.27,825900001.0
2007-08-27 05:40:00,234.27,234.3,234.15,234.16,1035999999.0
2007-08-27 05:45:00,234.17,234.17,234.05,234.07,1233300001.0
2007-08-27 05:50:00,234.08,234.16,234.06,234.15,1286500000.0
2007-08-27 05:55:00,234.15,234.16,234.044,234.065,968500000.0
2007-08-27 06:00:00,234.1,234.16,234.06,234.09,691800003.0
2007-08-27 06:05:00,234.08,234.08,234.01,234.03,1411299999.0
2007-08-27 06:10:00,234.03,234.1,234.01,234.07,676700000.0
2007-08-27 06:15:00,234.08,234.14,234.08,234.1,726199998.0
2007-08-27 06:20:00,234.09,234.14,234.05,234.09,868499999.0
2007-08-27 06:25:00,234.1,234.19,234.1,234.155,1420199994.0
2007-08-27 06:30:00,234.16,234.29,234.125,234.19,1504900000.0
2007-08-27 06:35:00,234.19,234.19,233.96,234.0,1122999999.0
2007-08-27 06:40:00,233.99,234.07,233.95,234.03,1352799999.0
2007-08-27 06:45:00,234.03,234.06,233.855,233.91,2249600004.0
2007-08-27 06:50:00,233.905,233.95,233.85,233.93,2074099995.0
2007-08-27 06:55:00,233.93,234.02,233.9,233.975,1111400001.0
2007-08-27 07:00:00,233.97,234.08,233.965,234.04,2288400000.0
2007-08-27 07:05:00,234.06,234.24,234.04,234.22,2302200001.0
2007-08-27 07:10:00,234.225,234.25,234.14,234.21,1093200000.0
2007-08-27 07:15:00,234.21,234.31,234.17,234.19,1243400000.0
2007-08-27 07:20:00,234.19,234.22,234.17,234.22,678400000.0
2007-08-27 07:25:00,234.22,234.27,234.22,234.25,614400000.0
2007-08-27 07:30:00,234.25,234.31,234.18,234.19,1994899999.0
2007-08-27 07:35:00,234.2,234.24,234.135,234.21,1064400000.0
2007-08-27 07:40:00,234.21,234.26,234.18,234.21,1279300001.0
2007-08-27 07:45:00,234.23,234.25,234.14,234.24,969800000.0
2007-08-27 07:50:00,234.24,234.38,234.2,234.35,1233700000.0
2007-08-27 07:55:00,234.35,234.61,234.33,234.6,3023600001.0
2007-08-27 08:00:00,234.6,234.63,234.51,234.56,2943200004.0
2007-08-27 08:05:00,234.55,234.57,234.3,234.3,3214699999.0
2007-08-27 08:10:00,234.3,234.39,234.225,234.39,3138000009.0
2007-08-27 08:15:00,234.39,234.54,234.38,234.49,1953999998.0
2007-08-27 08:20:00,234.5,234.58,234.48,234.53,1436100002.0
2007-08-27 08:25:00,234.53,234.6,234.43,234.48,2509500001.0
2007-08-27 08:30:00,234.48,234.56,234.36,234.55,2212700001.0
2007-08-27 08:35:00,234.55,234.6,234.36,234.48,1716400001.0
2007-08-27 08:40:00,234.47,234.48,234.36,234.36,1358000001.0
2007-08-27 08:45:00,234.36,234.56,234.36,234.4,2158699991.0
2007-08-27 08:50:00,234.41,234.49,234.4,234.41,1688400007.0
2007-08-27 08:55:00,234.41,234.46,234.39,234.46,637500000.0
2007-08-27 09:00:00,234.46,234.57,234.45,234.49,2348699991.0
2007-08-27 09:05:00,234.5,234.56,234.49,234.53,932500000.0
2007-08-27 09:10:00,234.53,234.68,234.5,234.57,1547199994.0
2007-08-27 09:15:00,234.57,234.67,234.55,234.62,1911800004.0
2007-08-27 09:20:00,234.62,234.62,234.53,234.53,869600000.0
2007-08-27 09:25:00,234.54,234.59,234.51,234.54,2188600001.0
2007-08-27 09:30:00,234.55,234.69,234.5,234.63,1870700006.0
2007-08-27 09:35:00,234.62,234.67,234.55,234.57,1925600006.0
2007-08-27 09:40:00,234.57,234.57,234.5,234.55,1596000000.0
2007-08-27 09:45:00,234.56,234.59,234.5,234.54,2387000006.0
2007-08-27 09:50:00,234.54,234.54,234.2,234.2,2904199998.0
2007-08-27 09:55:00,234.2,234.22,234.04,234.19,3944000003.0
2007-08-27 10:00:00,234.18,234.28,234.08,234.23,3525499999.0
2007-08-27 10:05:00,234.215,234.25,234.13,234.21,2055800001.0
2007-08-27 10:10:00,234.21,234.38,234.2,234.3,2445200001.0
2007-08-27 10:15:00,234.3,234.44,234.3,234.43,2252199999.0
2007-08-27 10:20:00,234.43,234.48,234.39,234.46,3580700005.0
2007-08-27 10:25:00,234.46,234.47,234.36,234.36,964700002.0
2007-08-27 10:30:00,234.36,234.38,234.29,234.34,4139600017.0
2007-08-27 10:35:00,234.35,234.44,234.33,234.36,4788199998.0
2007-08-27 10:40:00,234.36,234.39,234.3,234.32,3231900002.0
2007-08-27 10:45:00,234.32,234.42,234.21,234.25,4109699988.0
2007-08-27 10:50:00,234.25,234.28,234.1,234.18,5254900035.0
2007-08-27 10:55:00,234.18,234.22,234.13,234.17,6600500035.0
2007-08-27 11:00:00,234.16,234.32,234.16,234.29,3010500002.0
2007-08-27 11:05:00,234.29,234.31,234.25,234.26,625800000.0
2007-08-27 11:10:00,234.26,234.29,234.24,234.29,679300000.0
2007-08-27 11:15:00,234.29,234.43,234.21,234.23,4401900012.0
2007-08-27 11:20:00,234.23,234.43,234.21,234.41,1688400002.0
2007-08-27 11:25:00,234.41,234.42,234.295,234.31,1084300006.0
2007-08-27 11:30:00,234.32,234.33,234.25,234.26,319400000.0
2007-08-27 11:35:00,234.26,234.27,234.11,234.15,3302499987.0
2007-08-27 11:40:00,234.15,234.15,234.02,234.03,3390399995.0
2007-08-27 11:45:00,234.03,234.1,234.02,234.04,4371999994.0
2007-08-27 11:50:00,234.06,234.28,234.04,234.21,3950200004.0
2007-08-27 11:55:00,234.22,234.26,234.15,234.2,1396900001.0
2007-08-27 12:00:00,234.2,234.23,234.18,234.22,685900000.0
2007-08-27 12:05:00,234.21,234.32,234.2,234.29,2340500002.0
2007-08-27 12:10:00,234.29,234.61,234.29,234.51,3439400006.0
2007-08-27 12:15:00,234.51,234.55,234.48,234.52,2390000011.0
2007-08-27 12:20:00,234.52,234.52,234.41,234.43,3048300000.0
2007-08-27 12:25:00,234.43,234.47,234.35,234.36,2663500004.0
2007-08-27 12:30:00,234.36,234.38,234.3,234.31,1473700006.0
2007-08-27 12:35:00,234.32,234.35,234.25,234.26,1267200002.0
2007-08-27 12:40:00,234.26,234.36,234.24,234.27,3342399998.0
2007-08-27 12:45:00,234.27,234.28,234.24,234.27,1691099993.0
2007-08-27 12:50:00,234.28,234.28,234.16,234.18,2469999994.0
2007-08-27 12:55:00,234.18,234.22,234.14,234.21,3958499994.0
2007-08-27 13:00:00,234.21,234.32,234.17,234.27,3418899988.0
2007-08-27 13:05:00,234.28,234.4,234.21,234.4,3956499992.0
2007-08-27 13:10:00,234.4,234.42,234.33,234.37,4141899997.0
2007-08-27 13:15:00,234.38,234.38,234.34,234.36,871500003.0
2007-08-27 13:20:00,234.36,234.39,234.34,234.35,1279900003.0
2007-08-27 13:25:00,234.35,234.36,234.3,234.3,1189100001.0
2007-08-27 13:30:00,234.3,234.33,234.14,234.21,3160300002.0
2007-08-27 13:35:00,234.21,234.26,234.18,234.24,1396200002.0
2007-08-27 13:40:00,234.24,234.3,234.22,234.26,2794600010.0
2007-08-27 13:45:00,234.26,234.29,234.21,234.25,1533400001.0
2007-08-27 13:50:00,234.25,234.25,234.02,234.09,3721599998.0
2007-08-27 13:55:00,234.08,234.19,234.06,234.13,3602599989.0
2007-08-27 14:00:00,234.12,234.13,233.93,233.96,2079000004.0
2007-08-27 14:05:00,233.95,234.14,233.91,234.12,3277599980.0
2007-08-27 14:10:00,234.12,234.12,233.98,234.06,4222599989.0
2007-08-27 14:15:00,234.06,234.11,233.9,233.99,3275500003.0
2007-08-27 14:20:00,233.99,234.01,233.55,233.57,6981900010.0
2007-08-27 14:25:00,233.57,233.71,233.55,233.65,3522100003.0
2007-08-27 14:30:00,233.65,233.76,233.63,233.74,3868000010.0
2007-08-27 14:35:00,233.74,233.85,233.72,233.82,2457299999.0
2007-08-27 14:40:00,233.82,233.86,233.78,233.84,1765600003.0
2007-08-27 14:45:00,233.84,233.89,233.82,233.87,2537400002.0
2007-08-27 14:50:00,233.87,233.89,233.82,233.83,1541400000.0
2007-08-27 14:55:00,233.83,233.86,233.75,233.84,2166600007.0
2007-08-27 15:00:00,233.84,233.86,233.81,233.82,1848000001.0
2007-08-27 15:05:00,233.82,233.87,233.81,233.86,896499998.0
2007-08-27 15:10:00,233.86,234.04,233.85,234.0,3974399999.0
2007-08-27 15:15:00,234.0,234.15,234.0,234.15,2489599994.0
2007-08-27 15:20:00,234.135,234.16,234.1,234.12,1340100001.0
2007-08-27 15:25:00,234.11,234.13,234.0,234.02,2414600003.0
2007-08-27 15:30:00,234.02,234.08,233.79,233.83,7571000006.0
2007-08-27 15:35:00,233.83,233.99,233.81,233.92,3757900002.0
2007-08-27 15:40:00,233.92,233.93,233.76,233.87,5602299995.0
2007-08-27 15:45:00,233.87,233.87,233.72,233.74,4609399994.0
2007-08-27 15:50:00,233.73,233.77,233.64,233.73,3561699998.0
2007-08-27 15:55:00,233.71,234.0,233.69,234.0,4781999992.0
2007-08-27 16:00:00,234.0,234.21,233.81,233.92,5665849990.0
2007-08-27 16:05:00,233.93,234.03,233.57,233.73,5864500001.0
2007-08-27 16:10:00,233.73,233.85,233.715,233.815,3994999981.0
2007-08-27 16:15:00,233.83,233.89,233.74,233.885,2720699998.0
2007-08-27 16:20:00,233.885,233.95,233.8,233.91,4221899988.0
2007-08-27 16:25:00,233.91,233.92,233.75,233.83,4550200000.0
2007-08-27 16:30:00,233.83,233.9,233.66,233.795,6159300005.0
2007-08-27 16:35:00,233.8,233.8,233.59,233.6,5420499985.0
2007-08-27 16:40:00,233.6,233.71,233.56,233.67,4545650003.0
2007-08-27 16:45:00,233.67,233.775,233.65,233.775,4782499997.0
2007-08-27 16:50:00,233.775,233.9,233.64,233.86,3757199989.0
2007-08-27 16:55:00,233.87,233.99,233.76,233.76,3349599999.0
2007-08-27 17:00:00,233.76,233.79,233.68,233.69,2747199999.0
2007-08-27 17:05:00,233.69,233.7,233.53,233.55,2613299997.0
2007-08-27 17:10:00,233.56,233.65,233.515,233.59,2114099986.0
2007-08-27 17:15:00,233.59,233.66,233.52,233.53,1738500001.0
2007-08-27 17:20:00,233.53,233.55,233.34,233.41,4290899999.0
2007-08-27 17:25:00,233.41,233.6,233.41,233.57,3570100003.0
2007-08-27 17:30:00,233.57,233.59,233.435,233.55,1762099997.0
2007-08-27 17:35:00,233.55,233.63,233.52,233.595,1952800000.0
2007-08-27 17:40:00,233.59,233.76,233.57,233.67,1252199999.0
2007-08-27 17:45:00,233.67,233.79,233.67,233.69,1817200000.0
2007-08-27 17:50:00,233.71,233.71,233.64,233.71,547399997.0
2007-08-27 17:55:00,233.71,233.71,233.565,233.62,810999998.0
2007-08-27 18:00:00,233.62,233.63,233.5,233.52,947000000.0
2007-08-27 18:05:00,233.52,233.52,233.42,233.51,1406000002.0
2007-08-27 18:10:00,233.51,233.62,233.47,233.62,1072800001.0
2007-08-27 18:15:00,233.62,233.82,233.62,233.82,878400000.0
2007-08-27 18:20:00,233.83,233.83,233.71,233.72,1252699998.0
2007-08-27 18:25:00,233.72,233.72,233.67,233.67,946000000.0
2007-08-27 18:30:00,233.675,233.7,233.67,233.69,324700000.0
2007-08-27 18:35:00,233.69,233.75,233.66,233.71,577200000.0
2007-08-27 18:40:00,233.73,233.81,233.695,233.79,541700000.0
2007-08-27 18:45:00,233.79,233.81,233.69,233.72,1309899993.0
2007-08-27 18:50:00,233.72,233.72,233.66,233.7,545600000.0
2007-08-27 18:55:00,233.7,233.71,233.61,233.69,1481700001.0
2007-08-27 19:00:00,233.69,233.78,233.56,233.715,1449800000.0
2007-08-27 19:05:00,233.715,233.88,233.715,233.86,1767400000.0
2007-08-27 19:10:00,233.86,233.88,233.675,233.71,1317900003.0
2007-08-27 19:15:00,233.71,233.75,233.64,233.65,556600000.0
2007-08-27 19:20:00,233.65,233.71,233.601,233.622,2354399996.0
2007-08-27 19:25:00,233.65,233.76,233.65,233.76,532800000.0
2007-08-27 19:30:00,233.76,233.79,233.69,233.72,766000000.0
2007-08-27 19:35:00,233.72,233.72,233.5,233.54,1902100000.0
2007-08-27 19:40:00,233.54,233.58,233.52,233.56,748000000.0
2007-08-27 19:45:00,233.555,233.62,233.51,233.62,1072299998.0
2007-08-27 19:50:00,233.62,233.63,233.5,233.51,979600000.0
2007-08-27 19:55:00,233.505,233.54,233.48,233.51,995899999.0
2007-08-27 20:00:00,233.51,233.69,233.5,233.64,772600000.0
2007-08-27 20:05:00,233.64,233.69,233.61,233.61,834300000.0
2007-08-27 20:10:00,233.61,233.74,233.57,233.69,1066100000.0
2007-08-27 20:15:00,233.71,233.78,233.66,233.775,829800002.0
2007-08-27 20:20:00,233.78,233.85,233.78,233.8,589100000.0
2007-08-27 20:25:00,233.81,233.81,233.75,233.775,420000000.0
2007-08-27 20:30:00,233.775,234.0,233.77,233.99,1909400001.0
2007-08-27 20:35:00,233.99,234.09,233.92,234.065,1402200000.0
2007-08-27 20:40:00,234.06,234.085,234.0,234.03,1506599998.0
2007-08-27 20:45:00,234.03,234.03,233.86,233.86,1210599999.0
2007-08-27 20:50:00,233.87,233.89,233.8,233.8,952599999.0
2007-08-27 20:55:00,233.81,233.89,233.74,233.75,1602200000.0
2007-08-27 21:00:00,233.75,233.835,233.735,233.79,1179599999.0
2007-08-27 21:05:00,233.795,233.805,233.745,233.78,675999999.0
2007-08-27 21:10:00,233.78,233.87,233.74,233.85,666300000.0
2007-08-27 21:15:00,233.84,233.87,233.73,233.79,553300000.0
2007-08-27 21:20:00,233.79,233.79,233.635,233.65,1386099998.0
2007-08-27 21:25:00,233.65,233.72,233.62,233.665,922999999.0
2007-08-27 21:30:00,233.665,233.745,233.63,233.7,955600000.0
2007-08-27 21:35:00,233.7,233.77,233.65,233.68,1245699999.0
2007-08-27 21:40:00,233.68,233.77,233.68,233.73,1349800001.0
2007-08-27 21:45:00,233.73,233.81,233.73,233.75,941699996.0
2007-08-27 21:50:00,233.75,233.75,233.59,233.65,2049699997.0
2007-08-27 21:55:00,233.65,233.7,233.55,233.57,1522299998.0
2007-08-27 22:00:00,233.57,233.59,233.46,233.46,1437899998.0
2007-08-27 22:05:00,233.46,233.46,233.4,233.43,869500000.0
2007-08-27 22:10:00,233.44,233.46,233.35,233.39,745399999.0
2007-08-27 22:15:00,233.39,233.48,233.38,233.43,861300000.0
2007-08-27 22:20:00,233.44,233.47,233.39,233.4,902600004.0
2007-08-27 22:25:00,233.4,233.41,233.27,233.29,735999998.0
2007-08-27 22:30:00,233.29,233.32,233.135,233.135,2242099993.0
2007-08-27 22:35:00,233.14,233.185,233.13,233.14,536100000.0
2007-08-27 22:40:00,233.14,233.19,233.11,233.16,984499999.0
2007-08-27 22:45:00,233.15,233.2,233.11,233.13,1216999993.0
2007-08-27 22:50:00,233.13,233.165,233.11,233.13,905700000.0
2007-08-27 22:55:00,233.12,233.13,233.09,233.09,942800003.0
2007-08-27 23:00:00,233.08,233.11,233.01,233.03,821700000.0
2007-08-27 23:05:00,233.03,233.07,233.0,233.0,572399999.0
2007-08-27 23:10:00,233.025,233.025,232.91,232.94,401500000.0
2007-08-27 23:15:00,232.94,232.96,232.51,232.53,1957400002.0
2007-08-27 23:20:00,232.56,232.675,232.395,232.63,2352199998.0
2007-08-27 23:25:00,232.64,232.655,232.57,232.615,782500000.0
2007-08-27 23:30:00,232.655,232.68,232.615,232.64,377300000.0
2007-08-27 23:35:00,232.64,232.65,232.6,232.6,300500000.0
2007-08-27 23:40:00,232.6,232.82,232.59,232.8,1045200000.0
2007-08-27 23:45:00,232.8,232.805,232.62,232.8,1101600000.0
2007-08-27 23:50:00,232.8,232.8,232.49,232.54,754200001.0
2007-08-27 23:55:00,232.49,232.58,232.48,232.535,839300001.0
2007-08-28 00:00:00,232.535,232.575,232.51,232.575,543300000.0
2007-08-28 00:05:00,232.575,232.665,232.55,232.63,1034799998.0
2007-08-28 00:10:00,232.64,232.67,232.49,232.5,694000000.0
2007-08-28 00:15:00,232.5,232.53,232.418,232.47,1235300006.0
2007-08-28 00:20:00,232.46,232.51,232.44,232.48,446300000.0
2007-08-28 00:25:00,232.48,232.485,232.37,232.385,1262100001.0
2007-08-28 00:30:00,232.37,232.39,232.225,232.225,1696700002.0
2007-08-28 00:35:00,232.225,232.3,232.16,232.21,2332900004.0
2007-08-28 00:40:00,232.2,232.225,232.05,232.065,630100000.0
2007-08-28 00:45:00,232.065,232.07,231.68,231.85,3361900001.0
2007-08-28 00:50:00,231.82,232.2,231.8,232.185,2379500000.0
2007-08-28 00:55:00,232.19,232.35,232.06,232.12,2416499999.0
2007-08-28 01:00:00,232.14,232.25,232.07,232.09,1548099990.0
2007-08-28 01:05:00,232.09,232.15,232.05,232.15,1366200001.0
2007-08-28 01:10:00,232.15,232.26,232.15,232.23,888300000.0
2007-08-28 01:15:00,232.25,232.44,232.25,232.34,2518000000.0
2007-08-28 01:20:00,232.34,232.34,232.19,232.22,1849100000.0
2007-08-28 01:25:00,232.23,232.35,232.22,232.29,1757999999.0
2007-08-28 01:30:00,232.32,232.34,232.25,232.25,319300000.0
2007-08-28 01:35:00,232.25,232.26,232.08,232.15,2696899999.0
2007-08-28 01:40:00,232.15,232.3,232.12,232.24,3265099996.0
2007-08-28 01:45:00,232.24,232.33,232.22,232.33,1960199999.0
2007-08-28 01:50:00,232.33,232.4,232.3,232.32,1338700000.0
2007-08-28 01:55:00,232.32,232.34,232.18,232.32,1660700000.0
2007-08-28 02:00:00,232.33,232.33,232.22,232.28,1051000001.0
2007-08-28 02:05:00,232.28,232.305,232.24,232.28,567300000.0
2007-08-28 02:10:00,232.29,232.37,232.25,232.33,935899999.0
2007-08-28 02:15:00,232.32,232.38,232.266,232.371,1482500000.0
2007-08-28 02:20:00,232.37,232.41,232.25,232.27,994899998.0
2007-08-28 02:25:00,232.27,232.29,232.13,232.16,1781500001.0
2007-08-28 02:30:00,232.16,232.22,232.15,232.17,1336000000.0
2007-08-28 02:35:00,232.17,232.18,232.06,232.13,1690099997.0
2007-08-28 02:40:00,232.13,232.16,232.03,232.06,2481400000.0
2007-08-28 02:45:00,232.06,232.09,231.91,231.98,2844487502.0
2007-08-28 02:50:00,231.98,231.98,231.53,231.65,3585900007.0
2007-08-28 02:55:00,231.65,232.05,231.58,231.75,4452600000.0
2007-08-28 03:00:00,231.75,231.79,231.64,231.75,3001099999.0
2007-08-28 03:05:00,231.75,231.98,231.75,231.94,2607099998.0
2007-08-28 03:10:00,231.94,232.05,231.9,231.97,2929400000.0
2007-08-28 03:15:00,231.97,232.21,231.95,232.21,2306200006.0
2007-08-28 03:20:00,232.21,232.36,232.18,232.36,1989099999.0
2007-08-28 03:25:00,232.35,232.45,232.27,232.43,3067000002.0
2007-08-28 03:30:00,232.43,232.5,232.32,232.38,1485000000.0
2007-08-28 03:35:00,232.38,232.52,232.38,232.475,1527700001.0
2007-08-28 03:40:00,232.475,232.56,232.44,232.47,2260900005.0
2007-08-28 03:45:00,232.48,232.5,232.34,232.35,1281300002.0
2007-08-28 03:50:00,232.33,232.39,232.19,232.22,1997100001.0
2007-08-28 03:55:00,232.25,232.33,232.13,232.15,1645800002.0
2007-08-28 04:00:00,232.15,232.26,232.14,232.25,1460100013.0
2007-08-28 04:05:00,232.25,232.27,232.14,232.17,1356300000.0
2007-08-28 04:10:00,232.17,232.2,232.15,232.15,415399999.0
2007-08-28 04:15:00,232.17,232.22,232.15,232.22,806000000.0
2007-08-28 04:20:00,232.22,232.29,232.18,232.28,954700000.0
2007-08-28 04:25:00,232.28,232.29,232.12,232.197,794700000.0
2007-08-28 04:30:00,232.24,232.24,232.12,232.15,1204200000.0
2007-08-28 04:35:00,232.15,232.21,232.14,232.17,1053700002.0
2007-08-28 04:40:00,232.17,232.19,232.15,232.15,355600000.0
2007-08-28 04:45:00,232.14,232.19,232.13,232.19,201300000.0
2007-08-28 04:50:00,232.19,232.25,232.15,232.25,593400001.0
2007-08-28 04:55:00,232.25,232.25,232.17,232.18,1066600000.0
2007-08-28 05:00:00,232.18,232.2,232.17,232.19,905239697.0
2007-08-28 05:05:00,232.19,232.21,232.19,232.19,297200000.0
2007-08-28 05:10:00,232.19,232.21,232.15,232.17,1122399999.0
2007-08-28 05:15:00,232.17,232.19,232.07,232.09,887199999.0
2007-08-28 05:20:00,232.09,232.1,231.918,231.923,1342599998.0
2007-08-28 05:25:00,231.99,231.99,231.77,231.785,2374600000.0
2007-08-28 05:30:00,231.78,231.87,231.76,231.79,1877800000.0
2007-08-28 05:35:00,231.8,231.835,231.69,231.71,1823300001.0
2007-08-28 05:40:00,231.71,231.74,231.56,231.65,2676099997.0
2007-08-28 05:45:00,231.65,231.65,231.39,231.5,3343299998.0
2007-08-28 05:50:00,231.5,231.7,231.5,231.615,3057499997.0
2007-08-28 05:55:00,231.61,231.76,231.61,231.715,3023999991.0
2007-08-28 06:00:00,231.715,231.94,231.7,231.83,2779199997.0
2007-08-28 06:05:00,231.83,231.84,231.64,231.65,3157700001.0
2007-08-28 06:10:00,231.65,231.66,231.56,231.56,969600001.0
2007-08-28 06:15:00,231.57,231.68,231.5,231.68,2086500000.0
2007-08-28 06:20:00,231.68,231.68,231.56,231.56,1306200001.0
2007-08-28 06:25:00,231.55,231.55,231.35,231.35,3892599995.0
2007-08-28 06:30:00,231.35,231.47,231.31,231.44,2247599998.0
2007-08-28 06:35:00,231.44,231.68,231.43,231.62,1395624994.0
2007-08-28 06:40:00,231.62,231.7,231.51,231.62,2440562495.0
2007-08-28 06:45:00,231.63,231.68,231.5,231.62,2347999998.0
2007-08-28 06:50:00,231.62,231.72,231.61,231.67,1972500003.0
2007-08-28 06:55:00,231.67,231.73,231.55,231.71,1716900002.0
2007-08-28 07:00:00,231.71,231.73,231.67,231.69,1427399998.0
2007-08-28 07:05:00,231.69,231.72,231.62,231.67,1390600000.0
2007-08-28 07:10:00,231.67,231.68,231.41,231.445,2220699996.0
2007-08-28 07:15:00,231.45,231.46,231.39,231.45,2190600003.0
2007-08-28 07:20:00,231.45,231.52,231.41,231.51,1687500004.0
2007-08-28 07:25:00,231.51,231.65,231.48,231.58,2685800000.0
2007-08-28 07:30:00,231.58,231.67,231.54,231.635,1423899998.0
2007-08-28 07:35:00,231.635,231.74,231.62,231.64,1619099997.0
2007-08-28 07:40:00,231.64,231.72,231.56,231.6,2541700005.0
2007-08-28 07:45:00,231.6,231.72,231.59,231.68,1911900001.0
2007-08-28 07:50:00,231.7,231.8,231.68,231.715,3021599998.0
2007-08-28 07:55:00,231.72,231.76,231.72,231.73,1143700001.0
2007-08-28 08:00:00,231.75,231.75,231.54,231.54,2298199999.0
2007-08-28 08:05:00,231.54,231.54,231.34,231.42,2392300005.0
2007-08-28 08:10:00,231.42,231.62,231.42,231.57,3255900003.0
2007-08-28 08:15:00,231.57,231.68,231.41,231.41,3261700004.0
2007-08-28 08:20:00,231.42,231.47,231.315,231.44,4181399986.0
2007-08-28 08:25:00,231.46,231.71,231.38,231.69,4025299986.0
2007-08-28 08:30:00,231.69,231.87,231.6,231.87,5809500007.0
2007-08-28 08:35:00,231.87,231.87,231.65,231.74,5871399987.0
2007-08-28 08:40:00,231.75,231.93,231.72,231.83,4925900005.0
2007-08-28 08:45:00,231.83,231.84,231.68,231.78,5295600010.0
2007-08-28 08:50:00,231.78,231.82,231.73,231.77,4671700003.0
2007-08-28 08:55:00,231.77,231.78,231.62,231.63,4533099995.0
2007-08-28 09:00:00,231.63,231.75,231.63,231.66,2990550005.0
2007-08-28 09:05:00,231.66,231.73,231.59,231.72,4692200015.0
2007-08-28 09:10:00,231.71,231.78,231.7,231.76,5404299979.0
2007-08-28 09:15:00,231.76,231.9,231.755,231.8,4130200009.0
2007-08-28 09:20:00,231.79,231.94,231.76,231.86,5763000007.0
2007-08-28 09:25:00,231.86,231.91,231.71,231.76,5405999997.0
2007-08-28 09:30:00,231.76,231.99,231.74,231.94,4608499995.0
2007-08-28 09:35:00,231.94,231.99,231.845,231.86,3640199998.0
2007-08-28 09:40:00,231.86,231.95,231.54,231.54,4919100005.0
2007-08-28 09:45:00,231.54,231.6,231.4,231.49,5327199993.0
2007-08-28 09:50:00,231.49,231.55,231.45,231.49,3488299996.0
2007-08-28 09:55:00,231.49,231.63,231.48,231.6,4663199988.0
2007-08-28 10:00:00,231.6,231.74,231.57,231.67,5861499993.0
2007-08-28 10:05:00,231.7,231.725,231.54,231.54,4027500007.0
2007-08-28 10:10:00,231.54,231.65,231.52,231.56,6011399966.0
2007-08-28 10:15:00,231.54,231.66,231.54,231.56,4241199988.0
2007-08-28 10:20:00,231.57,231.67,231.49,231.61,6428599983.0
2007-08-28 10:25:00,231.62,231.8,231.57,231.76,3272700004.0
2007-08-28 10:30:00,231.76,231.77,231.645,231.74,3554999999.0
2007-08-28 10:35:00,231.735,231.77,231.655,231.7,2943999993.0
2007-08-28 10:40:00,231.7,231.86,231.7,231.86,4668899993.0
2007-08-28 10:45:00,231.86,232.085,231.84,232.015,6826399983.0
2007-08-28 10:50:00,232.035,232.07,231.985,232.01,5173899995.0
2007-08-28 10:55:00,232.01,232.03,231.84,231.92,4903799997.0
2007-08-28 11:00:00,231.92,231.92,231.64,231.67,4128399988.0
2007-08-28 11:05:00,231.68,231.72,231.56,231.635,3820299994.0
2007-08-28 11:10:00,231.64,231.68,231.55,231.62,4745999995.0
2007-08-28 11:15:00,231.62,231.72,231.6,231.67,2573799997.0
2007-08-28 11:20:00,231.67,231.71,231.64,231.65,3187099984.0
2007-08-28 11:25:00,231.645,231.66,231.535,231.585,3234500010.0
2007-08-28 11:30:00,231.575,231.78,231.57,231.76,4518199994.0
2007-08-28 11:35:00,231.76,231.82,231.695,231.72,3824299991.0
2007-08-28 11:40:00,231.72,231.83,231.7,231.81,3552299980.0
2007-08-28 11:45:00,231.8,232.01,231.78,231.95,4326199989.0
2007-08-28 11:50:00,231.95,231.97,231.855,231.9,3957400002.0
2007-08-28 11:55:00,231.9,231.96,231.77,231.77,2603400000.0
2007-08-28 12:00:00,231.76,232.26,231.745,232.26,8061100008.0
2007-08-28 12:05:00,232.26,232.31,232.13,232.16,6389200007.0
2007-08-28 12:10:00,232.16,232.24,232.135,232.19,4606299990.0
2007-08-28 12:15:00,232.19,232.25,232.03,232.05,3086000003.0
2007-08-28 12:20:00,232.05,232.08,232.0,232.04,2071400005.0
2007-08-28 12:25:00,232.04,232.09,231.99,232.01,2209899995.0
2007-08-28 12:30:00,232.01,232.07,231.92,232.07,2585099998.0
2007-08-28 12:35:00,232.07,232.44,232.05,232.36,5805899994.0
2007-08-28 12:40:00,232.36,232.57,232.33,232.535,6331199990.0
2007-08-28 12:45:00,232.53,232.74,232.525,232.59,5287899998.0
2007-08-28 12:50:00,232.59,232.71,232.51,232.53,6736699981.0
2007-08-28 12:55:00,232.54,232.54,232.33,232.36,3985399995.0
2007-08-28 13:00:00,232.36,232.48,232.34,232.41,7456499989.0
2007-08-28 13:05:00,232.46,232.53,232.365,232.41,4972099998.0
2007-08-28 13:10:00,232.41,232.42,232.245,232.345,5896900004.0
2007-08-28 13:15:00,232.345,232.48,232.33,232.425,5606699995.0
2007-08-28 13:20:00,232.43,232.54,232.425,232.48,6513499997.0
2007-08-28 13:25:00,232.47,232.6,232.445,232.56,5045899994.0
2007-08-28 13:30:00,232.56,232.67,232.525,232.63,4435300007.0
2007-08-28 13:35:00,232.62,232.64,232.55,232.59,4593100004.0
2007-08-28 13:40:00,232.59,232.76,232.56,232.67,4374699993.0
2007-08-28 13:45:00,232.665,232.69,232.63,232.66,2410599998.0
2007-08-28 13:50:00,232.66,232.67,232.46,232.52,3174100011.0
2007-08-28 13:55:00,232.52,232.59,232.42,232.44,4042200003.0
2007-08-28 14:00:00,232.44,232.52,232.42,232.44,3183000001.0
2007-08-28 14:05:00,232.44,232.45,232.01,232.1,3497299999.0
2007-08-28 14:10:00,232.1,232.13,232.035,232.06,2791699996.0
2007-08-28 14:15:00,232.06,232.1,231.77,231.815,6068900009.0
2007-08-28 14:20:00,231.82,232.06,231.82,232.03,7335599999.0
2007-08-28 14:25:00,232.03,232.17,232.015,232.03,4447699992.0
2007-08-28 14:30:00,232.03,232.22,232.01,232.22,3028499996.0
2007-08-28 14:35:00,232.23,232.255,232.085,232.09,4461700001.0
2007-08-28 14:40:00,232.08,232.11,231.99,231.99,3956999999.0
2007-08-28 14:45:00,231.99,232.02,231.75,231.785,5262999995.0
2007-08-28 14:50:00,231.78,231.855,231.71,231.81,6789599993.0
2007-08-28 14:55:00,231.81,231.95,231.81,231.84,5328799994.0
2007-08-28 15:00:00,231.84,231.86,231.38,231.39,7300100003.0
2007-08-28 15:05:00,231.39,231.57,231.33,231.5,5722199991.0
2007-08-28 15:10:00,231.51,231.68,231.49,231.61,5971799976.0
2007-08-28 15:15:00,231.62,231.7,231.55,231.65,4131899996.0
2007-08-28 15:20:00,231.66,231.69,231.45,231.52,4605199997.0
2007-08-28 15:25:00,231.52,231.54,231.13,231.13,5951799990.0
2007-08-28 15:30:00,231.15,231.37,231.13,231.36,7607500009.0
2007-08-28 15:35:00,231.36,231.48,231.26,231.34,6691400008.0
2007-08-28 15:40:00,231.335,231.34,230.78,230.78,8229699997.0
2007-08-28 15:45:00,230.78,230.96,230.77,230.92,6169699988.0
2007-08-28 15:50:00,230.92,230.94,230.75,230.845,7999699990.0
2007-08-28 15:55:00,230.845,230.99,230.68,230.99,8792199996.0
2007-08-28 16:00:00,230.99,231.32,230.91,231.125,5196100003.0
2007-08-28 16:05:00,230.99,230.99,230.68,230.76,5902199993.0
2007-08-28 16:10:00,230.87,231.07,230.87,231.06,5062000000.0
2007-08-28 16:15:00,231.06,231.24,231.05,231.15,5769900010.0
2007-08-28 16:20:00,231.15,231.38,231.11,231.13,4980864670.0
2007-08-28 16:25:00,231.12,231.18,231.01,231.06,6320700001.0
2007-08-28 16:30:00,231.06,231.08,230.94,231.04,5772099988.0
2007-08-28 16:35:00,231.04,231.07,230.92,231.05,6647599999.0
2007-08-28 16:40:00,231.05,231.1,230.98,231.04,6812599997.0
2007-08-28 16:45:00,231.03,231.06,230.755,230.77,7197199996.0
2007-08-28 16:50:00,230.77,230.79,230.62,230.66,7007799997.0
2007-08-28 16:55:00,230.65,231.01,230.65,230.94,4870099998.0
2007-08-28 17:00:00,230.94,230.94,230.69,230.765,6847899994.0
2007-08-28 17:05:00,230.765,230.83,230.64,230.66,5723299998.0
2007-08-28 17:10:00,230.66,230.71,230.41,230.51,5931299998.0
2007-08-28 17:15:00,230.51,230.57,230.33,230.37,6327399995.0
2007-08-28 17:20:00,230.37,230.38,230.02,230.14,6286899995.0
2007-08-28 17:25:00,230.14,230.31,230.08,230.31,7420397750.0
2007-08-28 17:30:00,230.31,230.42,230.14,230.16,5918699997.0
2007-08-28 17:35:00,230.16,230.21,230.04,230.18,6689367172.0
2007-08-28 17:40:00,230.175,230.21,230.05,230.085,4911099995.0
2007-08-28 17:45:00,230.09,230.115,229.85,229.86,8366499997.0
2007-08-28 17:50:00,229.86,230.02,229.78,229.99,5818299997.0
2007-08-28 17:55:00,229.99,230.16,229.96,230.12,5609900000.0
2007-08-28 18:00:00,230.12,230.16,230.04,230.06,4530400000.0
2007-08-28 18:05:00,230.06,230.25,230.06,230.25,3198800003.0
2007-08-28 18:10:00,230.25,230.3,230.2,230.29,1971800000.0
2007-08-28 18:15:00,230.29,230.68,230.29,230.58,5916099995.0
2007-08-28 18:20:00,230.58,230.69,230.42,230.46,5214800005.0
2007-08-28 18:25:00,230.46,230.54,230.42,230.51,1925200000.0
2007-08-28 18:30:00,230.51,230.67,230.51,230.67,3071499997.0
2007-08-28 18:35:00,230.67,230.83,230.63,230.65,3725500002.0
2007-08-28 18:40:00,230.65,230.65,230.56,230.57,1805899998.0
2007-08-28 18:45:00,230.57,230.57,230.395,230.41,2921999997.0
2007-08-28 18:50:00,230.41,230.56,230.4,230.53,2980399995.0
2007-08-28 18:55:00,230.53,230.55,230.425,230.46,1602599998.0
2007-08-28 19:00:00,230.46,230.52,230.435,230.44,2153200007.0
2007-08-28 19:05:00,230.44,230.47,230.33,230.33,3175199997.0
2007-08-28 19:10:00,230.33,230.36,230.29,230.315,4662899993.0
2007-08-28 19:15:00,230.19,230.22,230.14,230.2,3355399992.0
2007-08-28 19:20:00,230.2,230.29,230.17,230.23,3184999999.0
2007-08-28 19:25:00,230.23,230.32,230.21,230.29,2114999991.0
2007-08-28 19:30:00,230.29,230.32,230.27,230.28,1704899999.0
2007-08-28 19:35:00,230.29,230.42,230.185,230.42,3435199989.0
2007-08-28 19:40:00,230.415,230.52,230.4,230.52,1796600001.0
2007-08-28 19:45:00,230.53,230.67,230.53,230.66,2109400001.0
2007-08-28 19:50:00,230.66,230.68,230.59,230.62,1366700005.0
2007-08-28 19:55:00,230.62,230.65,230.56,230.6,933299998.0
2007-08-28 20:00:00,230.62,230.65,230.415,230.415,4311153263.0
2007-08-28 20:05:00,230.27,230.41,230.22,230.36,4093299992.0
2007-08-28 20:10:00,230.36,230.37,230.04,230.05,3897700003.0
2007-08-28 20:15:00,230.05,230.17,229.975,230.06,6039800002.0
2007-08-28 20:20:00,230.06,230.39,230.04,230.32,4881900004.0
2007-08-28 20:25:00,230.32,230.37,230.255,230.3,3281999994.0
2007-08-28 20:30:00,230.3,230.33,230.19,230.23,3909100004.0
2007-08-28 20:35:00,230.23,230.25,230.0,230.01,4585600001.0
2007-08-28 20:40:00,230.02,230.04,229.89,230.02,5080600004.0
2007-08-28 20:45:00,230.02,230.09,229.99,230.025,3738199994.0
2007-08-28 20:50:00,230.025,230.04,229.845,229.85,3625300012.0
2007-08-28 20:55:00,229.86,229.95,229.83,229.95,2797971016.0
2007-08-28 21:00:00,229.97,230.17,229.95,230.055,3727299998.0
2007-08-28 21:05:00,230.05,230.09,229.9,229.97,3508100006.0
2007-08-28 21:10:00,229.97,229.97,229.83,229.83,1520399999.0
2007-08-28 21:15:00,229.82,229.87,229.77,229.85,3695599998.0
2007-08-28 21:20:00,229.85,229.885,229.63,229.65,2840519612.0
2007-08-28 21:25:00,229.65,229.67,229.445,229.52,4281499989.0
2007-08-28 21:30:00,229.51,229.54,229.37,229.37,3941000004.0
2007-08-28 21:35:00,229.37,229.56,229.35,229.54,5068600002.0
2007-08-28 21:40:00,229.55,229.57,229.325,229.415,5426099999.0
2007-08-28 21:45:00,229.415,229.42,229.02,229.06,4281300004.0
2007-08-28 21:50:00,229.08,229.17,228.98,228.98,3029699998.0
2007-08-28 21:55:00,228.98,229.17,228.96,229.16,2683699995.0
2007-08-28 22:00:00,229.16,229.26,229.075,229.16,2767900002.0
2007-08-28 22:05:00,229.16,229.29,229.15,229.28,1752200001.0
2007-08-28 22:10:00,229.28,229.37,229.01,229.06,2468699999.0
2007-08-28 22:15:00,228.89,228.92,228.665,228.685,4023099999.0
2007-08-28 22:20:00,228.695,228.74,228.57,228.57,1615800000.0
2007-08-28 22:25:00,228.57,228.57,228.43,228.46,1204900000.0
2007-08-28 22:30:00,228.455,228.885,228.455,228.88,2472000005.0
2007-08-28 22:35:00,228.88,228.99,228.77,228.79,2237600003.0
2007-08-28 22:40:00,228.8,228.82,228.6,228.625,1361600002.0
2007-08-28 22:45:00,228.63,228.71,228.61,228.63,1839500000.0
2007-08-28 22:50:00,228.61,228.75,228.57,228.75,1801300001.0
2007-08-28 22:55:00,228.715,228.79,228.68,228.72,1331200002.0
2007-08-28 23:00:00,228.72,228.74,228.44,228.45,1600900000.0
2007-08-28 23:05:00,228.46,228.55,228.39,228.42,839900000.0
2007-08-28 23:10:00,228.42,228.43,228.26,228.28,956871267.0
2007-08-28 23:15:00,228.28,228.33,228.21,228.24,1225873094.0
2007-08-28 23:20:00,228.22,228.36,228.22,228.35,1348999999.0
2007-08-28 23:25:00,228.36,228.56,228.36,228.46,1927499997.0
2007-08-28 23:30:00,228.44,228.69,228.44,228.65,1851299998.0
2007-08-28 23:35:00,228.66,228.72,228.65,228.69,1145399999.0
2007-08-28 23:40:00,228.69,228.69,228.62,228.67,122900000.0
2007-08-28 23:45:00,228.67,228.75,228.565,228.58,1261799994.0
2007-08-28 23:50:00,228.58,228.59,228.4,228.4,1244100000.0
2007-08-28 23:55:00,228.4,228.415,228.22,228.235,1625600002.0
2007-08-29 00:00:00,228.24,228.33,228.19,228.31,1088100000.0
2007-08-29 00:05:00,228.34,228.345,228.21,228.29,1889500001.0
2007-08-29 00:10:00,228.29,228.47,228.29,228.42,1772100004.0
2007-08-29 00:15:00,228.42,228.64,228.37,228.51,2952600002.0
2007-08-29 00:20:00,228.52,228.66,228.48,228.51,1283300002.0
2007-08-29 00:25:00,228.51,228.535,228.455,228.49,448000000.0
2007-08-29 00:30:00,228.48,228.49,228.36,228.45,1446699997.0
2007-08-29 00:35:00,228.45,228.65,228.41,228.605,1502900003.0
2007-08-29 00:40:00,228.62,228.63,228.525,228.525,1196799999.0
2007-08-29 00:45:00,228.525,228.57,228.45,228.515,1835800000.0
2007-08-29 00:50:00,228.52,228.695,228.515,228.53,1143000000.0
2007-08-29 00:55:00,228.53,228.705,228.525,228.7,797499999.0
2007-08-29 01:00:00,228.7,228.84,228.675,228.74,1829300000.0
2007-08-29 01:05:00,228.77,228.77,228.545,228.67,2205700001.0
2007-08-29 01:10:00,228.67,228.755,228.595,228.69,2001100003.0
2007-08-29 01:15:00,228.69,228.78,228.505,228.505,5535200033.0
2007-08-29 01:20:00,228.52,228.65,228.43,228.47,3914599995.0
2007-08-29 01:25:00,228.48,228.54,228.37,228.37,2949859043.0
2007-08-29 01:30:00,228.37,228.405,228.18,228.2,2545200000.0
2007-08-29 01:35:00,228.21,228.21,228.01,228.09,1522600000.0
2007-08-29 01:40:00,228.09,228.09,227.83,227.97,2878200005.0
2007-08-29 01:45:00,227.97,228.0,227.7,227.855,3094299998.0
2007-08-29 01:50:00,227.85,227.99,227.45,227.94,4911299991.0
2007-08-29 01:55:00,227.94,227.94,227.69,227.72,3769699992.0
2007-08-29 02:00:00,227.73,227.99,227.71,227.84,3370499999.0
2007-08-29 02:05:00,227.84,227.84,227.63,227.75,1371300001.0
2007-08-29 02:10:00,227.75,227.94,227.71,227.8,2351500003.0
2007-08-29 02:15:00,227.8,227.98,227.79,227.88,3320999998.0
2007-08-29 02:20:00,227.89,228.01,227.88,227.95,2700300000.0
2007-08-29 02:25:00,227.95,228.08,227.89,228.07,4178299998.0
2007-08-29 02:30:00,228.07,228.28,228.04,228.2,3441300004.0
2007-08-29 02:35:00,228.2,228.22,228.09,228.09,2833699998.0
2007-08-29 02:40:00,228.09,228.19,228.0,228.12,2458500000.0
2007-08-29 02:45:00,228.11,228.19,228.1,228.14,1710400001.0
2007-08-29 02:50:00,228.14,228.16,227.89,227.95,2236199999.0
2007-08-29 02:55:00,227.95,228.12,227.92,228.04,3243899997.0
2007-08-29 03:00:00,228.04,228.04,227.89,227.94,1805100002.0
2007-08-29 03:05:00,227.94,227.97,227.83,227.86,1566899998.0
2007-08-29 03:10:00,227.87,227.94,227.75,227.77,1464899997.0
2007-08-29 03:15:00,227.76,227.8,227.57,227.635,2762399998.0
2007-08-29 03:20:00,227.635,227.635,227.42,227.52,3562500004.0
2007-08-29 03:25:00,227.52,227.8,227.47,227.77,3515700015.0
2007-08-29 03:30:00,227.78,227.81,227.625,227.72,3060399999.0
2007-08-29 03:35:00,227.73,227.9,227.73,227.88,3492100002.0
2007-08-29 03:40:00,227.86,227.91,227.85,227.85,917000000.0
2007-08-29 03:45:00,227.85,227.98,227.84,227.95,2104400000.0
2007-08-29 03:50:00,227.94,228.02,227.9,227.98,936200001.0
2007-08-29 03:55:00,227.98,227.98,227.77,227.77,2068100000.0
2007-08-29 04:00:00,227.78,227.88,227.7,227.83,2892800009.0
2007-08-29 04:05:00,227.83,227.87,227.75,227.78,2966699998.0
2007-08-29 04:10:00,227.78,227.92,227.78,227.85,2303400005.0
2007-08-29 04:15:00,227.9,227.92,227.81,227.84,1138900000.0
2007-08-29 04:20:00,227.84,227.88,227.77,227.81,1835599998.0
2007-08-29 04:25:00,227.81,227.9,227.78,227.9,1603100000.0
2007-08-29 04:30:00,227.9,227.98,227.75,227.78,2390700002.0
2007-08-29 04:35:00,227.78,227.91,227.78,227.87,1195900000.0
2007-08-29 04:40:00,227.87,227.98,227.87,227.925,2286400002.0
2007-08-29 04:45:00,227.94,228.04,227.89,228.01,2384600001.0
2007-08-29 04:50:00,228.0,228.04,227.95,227.98,1752100000.0
2007-08-29 04:55:00,227.98,228.04,227.935,228.03,754499998.0
2007-08-29 05:00:00,228.035,228.04,227.935,227.98,967100000.0
2007-08-29 05:05:00,227.98,228.03,227.87,227.99,2370799996.0
2007-08-29 05:10:00,227.99,228.03,227.945,228.03,2639100001.0
2007-08-29 05:15:00,228.01,228.13,227.99,228.13,1983600003.0
2007-08-29 05:20:00,228.13,228.18,228.07,228.1,1139600000.0
2007-08-29 05:25:00,228.1,228.2,228.03,228.18,1428100001.0
2007-08-29 05:30:00,228.18,228.22,228.12,228.15,2300700004.0
2007-08-29 05:35:00,228.15,228.17,228.07,228.1,2557999996.0
2007-08-29 05:40:00,228.1,228.2,228.065,228.17,1192400002.0
2007-08-29 05:45:00,228.18,228.2,228.08,228.16,1565899999.0
2007-08-29 05:50:00,228.18,228.52,228.18,228.52,2283999999.0
2007-08-29 05:55:00,228.52,228.79,228.51,228.73,4852500009.0
2007-08-29 06:00:00,228.73,229.16,228.63,229.125,4239199997.0
2007-08-29 06:05:00,229.16,229.38,228.98,229.22,6744700014.0
2007-08-29 06:10:00,229.205,229.37,229.115,229.29,5183299995.0
2007-08-29 06:15:00,229.29,229.35,228.84,229.0,7113099993.0
2007-08-29 06:20:00,229.0,229.07,228.88,228.92,3620300004.0
2007-08-29 06:25:00,228.92,229.13,228.9,229.09,1923800000.0
2007-08-29 06:30:00,229.095,229.26,229.05,229.1,4507600008.0
2007-08-29 06:35:00,229.1,229.125,228.94,228.94,1746300000.0
2007-08-29 06:40:00,228.94,228.99,228.87,228.99,1682600000.0
2007-08-29 06:45:00,228.99,229.21,228.97,229.11,2397900001.0
2007-08-29 06:50:00,229.11,229.11,228.95,229.0,1332100001.0
2007-08-29 06:55:00,228.99,229.1,228.975,229.09,1656700002.0
2007-08-29 07:00:00,229.09,229.09,228.97,229.06,887100000.0
2007-08-29 07:05:00,229.06,229.09,228.99,229.02,1198000000.0
2007-08-29 07:10:00,229.045,229.05,228.915,228.93,1459000000.0
2007-08-29 07:15:00,228.93,228.96,228.91,228.95,2090799999.0
2007-08-29 07:20:00,228.945,229.02,228.91,228.96,2724899982.0
2007-08-29 07:25:00,228.96,229.07,228.95,229.05,2675500001.0
2007-08-29 07:30:00,229.05,229.07,228.94,229.01,2040000001.0
2007-08-29 07:35:00,229.02,229.03,228.9,228.905,4564400001.0
2007-08-29 07:40:00,228.91,228.93,228.69,228.705,3581300006.0
2007-08-29 07:45:00,228.705,228.74,228.5,228.54,5255899989.0
2007-08-29 07:50:00,228.54,228.615,228.465,228.57,4418999996.0
2007-08-29 07:55:00,228.565,228.57,228.41,228.515,6250000001.0
2007-08-29 08:00:00,228.505,228.57,228.43,228.55,2724200006.0
2007-08-29 08:05:00,228.54,228.59,228.51,228.53,1426700001.0
2007-08-29 08:10:00,228.53,228.65,228.53,228.59,3166699996.0
2007-08-29 08:15:00,228.59,228.96,228.55,228.91,4676100004.0
2007-08-29 08:20:00,228.91,229.17,228.86,229.12,6558400009.0
2007-08-29 08:25:00,229.12,229.17,228.98,228.99,6976600011.0
2007-08-29 08:30:00,228.98,229.13,228.78,228.87,7897299990.0
2007-08-29 08:35:00,228.86,229.09,228.83,229.06,7292400015.0
2007-08-29 08:40:00,229.07,229.24,228.9,229.01,6596200025.0
2007-08-29 08:45:00,229.01,229.11,228.975,229.06,7023500004.0
2007-08-29 08:50:00,229.06,229.09,228.95,228.99,6933499970.0
2007-08-29 08:55:00,228.99,229.01,228.62,228.62,6174299870.0
2007-08-29 09:00:00,228.64,228.7,228.27,228.35,8292900004.0
2007-08-29 09:05:00,228.37,228.54,228.35,228.42,7157987499.0
2007-08-29 09:10:00,228.42,228.69,228.39,228.64,6749199995.0
2007-08-29 09:15:00,228.64,228.74,228.54,228.71,7547999974.0
2007-08-29 09:20:00,228.71,229.18,228.71,229.0,9593999989.0
2007-08-29 09:25:00,229.03,229.35,229.02,229.34,8712962485.0
2007-08-29 09:30:00,229.35,229.44,229.15,229.23,9772924981.0
2007-08-29 09:35:00,229.21,229.31,229.11,229.24,7448199989.0
2007-08-29 09:40:00,229.24,229.28,229.05,229.19,7716649986.0
2007-08-29 09:45:00,229.2,229.24,229.0,229.18,6853900013.0
2007-08-29 09:50:00,229.18,229.22,229.1,229.16,6081800018.0
2007-08-29 09:55:00,229.16,229.28,229.08,229.22,6935499984.0
2007-08-29 10:00:00,229.21,229.39,229.12,229.32,8499500027.0
2007-08-29 10:05:00,229.32,229.9,229.31,229.85,8631099972.0
2007-08-29 10:10:00,229.83,230.07,229.8,229.96,9740599982.0
2007-08-29 10:15:00,229.96,229.97,229.605,229.63,7181600010.0
2007-08-29 10:20:00,229.63,229.89,229.61,229.77,6291099998.0
2007-08-29 10:25:00,229.77,230.0,229.755,229.8,7695500015.0
2007-08-29 10:30:00,229.8,229.8,229.56,229.59,5045199967.0
2007-08-29 10:35:00,229.59,229.745,229.55,229.61,6519499984.0
2007-08-29 10:40:00,229.61,229.64,229.47,229.54,6569553205.0
2007-08-29 10:45:00,229.53,229.6,229.43,229.43,5089699987.0
2007-08-29 10:50:00,229.45,229.48,229.25,229.3,7281799989.0
2007-08-29 10:55:00,229.32,229.57,229.3,229.57,8017400001.0
2007-08-29 11:00:00,229.57,229.75,229.47,229.68,8808799978.0
2007-08-29 11:05:00,229.65,230.11,229.63,230.04,6270699994.0
2007-08-29 11:10:00,230.04,230.18,230.0,230.16,5988999972.0
2007-08-29 11:15:00,230.17,230.21,230.06,230.09,7436999970.0
2007-08-29 11:20:00,230.09,230.19,230.07,230.1,5975699978.0
2007-08-29 11:25:00,230.09,230.57,230.09,230.51,7833799999.0
2007-08-29 11:30:00,230.51,230.91,230.4,230.91,10321099981.0
2007-08-29 11:35:00,230.9,230.92,230.71,230.73,9345399995.0
2007-08-29 11:40:00,230.73,230.81,230.655,230.72,6733100009.0
2007-08-29 11:45:00,230.72,230.86,230.675,230.8,7610900024.0
2007-08-29 11:50:00,230.8,230.84,230.64,230.7,8065800014.0
2007-08-29 11:55:00,230.69,230.72,230.4,230.45,6999985148.0
2007-08-29 12:00:00,230.46,230.58,230.32,230.44,8159990103.0
2007-08-29 12:05:00,230.43,230.47,230.32,230.37,6274698673.0
2007-08-29 12:10:00,230.37,230.43,230.33,230.36,5304999997.0
2007-08-29 12:15:00,230.37,230.51,230.35,230.39,5422399974.0
2007-08-29 12:20:00,230.4,230.49,230.3,230.48,5964199989.0
2007-08-29 12:25:00,230.48,230.7,230.415,230.59,4902100002.0
2007-08-29 12:30:00,230.58,231.08,230.58,231.03,6539300008.0
2007-08-29 12:35:00,231.03,231.11,230.8,230.83,9031799997.0
2007-08-29 12:40:00,230.82,230.93,230.8,230.88,4524300001.0
2007-08-29 12:45:00,230.9,231.03,230.9,231.03,3622199991.0
2007-08-29 12:50:00,231.03,231.15,230.95,231.1,5490399978.0
2007-08-29 12:55:00,231.1,231.69,231.08,231.6,6613787510.0
2007-08-29 13:00:00,231.6,231.6,231.29,231.37,7260212510.0
2007-08-29 13:05:00,231.37,231.38,231.15,231.18,5620775517.0
2007-08-29 13:10:00,231.18,231.49,231.12,231.44,6888800001.0
2007-08-29 13:15:00,231.42,231.63,231.35,231.4,7631099994.0
2007-08-29 13:20:00,231.39,231.46,231.17,231.21,6779500007.0
2007-08-29 13:25:00,231.21,231.35,231.165,231.23,5261099995.0
2007-08-29 13:30:00,231.22,231.24,231.08,231.14,4946399988.0
2007-08-29 13:35:00,231.14,231.31,231.14,231.235,4601799993.0
2007-08-29 13:40:00,231.24,231.28,231.18,231.18,4315200002.0
2007-08-29 13:45:00,231.18,231.21,230.88,230.88,4438399998.0
2007-08-29 13:50:00,230.87,231.06,230.83,230.94,5540199994.0
2007-08-29 13:55:00,230.94,231.16,230.94,231.16,6789899994.0
2007-08-29 14:00:00,231.16,231.26,231.065,231.13,6729400000.0
2007-08-29 14:05:00,231.13,231.27,231.09,231.16,4477900001.0
2007-08-29 14:10:00,231.16,231.18,231.01,231.05,4741600009.0
2007-08-29 14:15:00,231.05,231.08,230.685,230.75,6718899995.0
2007-08-29 14:20:00,230.74,230.94,230.71,230.87,5120699994.0
2007-08-29 14:25:00,230.87,230.89,230.7,230.7,5664200000.0
2007-08-29 14:30:00,230.695,230.87,230.69,230.83,6048299987.0
2007-08-29 14:35:00,230.84,230.97,230.83,230.88,7139199986.0
2007-08-29 14:40:00,230.88,231.2,230.845,231.16,4933199995.0
2007-08-29 14:45:00,231.16,231.33,231.1,231.14,8344800003.0
2007-08-29 14:50:00,231.14,231.17,231.06,231.09,5545999992.0
2007-08-29 14:55:00,231.09,231.19,231.08,231.18,5213600003.0
2007-08-29 15:00:00,231.19,231.27,231.16,231.21,5378599992.0
2007-08-29 15:05:00,231.21,231.305,231.18,231.26,4214099995.0
2007-08-29 15:10:00,231.26,231.31,231.11,231.15,5764199996.0
2007-08-29 15:15:00,231.15,231.17,231.11,231.13,2584299991.0
2007-08-29 15:20:00,231.135,231.51,231.135,231.48,6962474998.0
2007-08-29 15:25:00,231.48,231.6,231.44,231.5,6083450010.0
2007-08-29 15:30:00,231.5,231.85,231.44,231.84,6376800008.0
2007-08-29 15:35:00,231.85,232.14,231.805,231.805,7283462497.0
2007-08-29 15:40:00,231.8,231.95,231.735,231.74,6242099989.0
2007-08-29 15:45:00,231.74,231.82,231.48,231.73,7230712498.0
2007-08-29 15:50:00,231.73,231.77,231.55,231.65,6786699998.0
2007-08-29 15:55:00,231.64,231.65,231.33,231.47,7335300014.0
2007-08-29 16:00:00,231.47,231.51,231.37,231.42,5176099996.0
2007-08-29 16:05:00,231.42,231.425,231.26,231.28,7409400004.0
2007-08-29 16:10:00,231.28,231.34,231.04,231.04,5721900020.0
2007-08-29 16:15:00,231.06,231.29,231.03,231.25,4310099999.0
2007-08-29 16:20:00,231.27,231.64,231.25,231.56,6245500000.0
2007-08-29 16:25:00,231.56,231.57,231.34,231.41,5031299997.0
2007-08-29 16:30:00,231.415,231.44,231.21,231.23,5175699989.0
2007-08-29 16:35:00,231.23,231.31,231.15,231.25,4629500004.0
2007-08-29 16:40:00,231.25,231.53,231.25,231.53,4441000000.0
2007-08-29 16:45:00,231.53,231.605,231.425,231.5,5687399999.0
2007-08-29 16:50:00,231.5,231.73,231.39,231.72,5925799979.0
2007-08-29 16:55:00,231.72,231.91,231.67,231.8,6702700006.0
2007-08-29 17:00:00,231.8,232.51,231.74,232.44,7976700013.0
2007-08-29 17:05:00,232.44,232.53,232.28,232.43,6708986966.0
2007-08-29 17:10:00,232.43,232.46,232.3,232.41,4287282221.0
2007-08-29 17:15:00,232.41,232.43,232.29,232.32,5470399995.0
2007-08-29 17:20:00,232.32,232.33,232.125,232.18,6649299985.0
2007-08-29 17:25:00,232.18,232.445,232.18,232.37,5610600002.0
2007-08-29 17:30:00,232.38,232.5,232.36,232.44,4805500002.0
2007-08-29 17:35:00,232.43,233.3,232.38,233.18,5639450011.0
2007-08-29 17:40:00,233.075,233.13,232.88,232.92,5169400004.0
2007-08-29 17:45:00,232.93,233.11,232.92,232.945,4149199998.0
2007-08-29 17:50:00,232.94,233.05,232.895,232.99,4345199991.0
2007-08-29 17:55:00,232.99,233.19,232.96,233.12,5705299974.0
2007-08-29 18:00:00,233.11,233.13,233.03,233.11,2876900000.0
2007-08-29 18:05:00,233.11,233.11,232.895,232.91,2306799998.0
2007-08-29 18:10:00,232.9,232.92,232.835,232.85,3131650844.0
2007-08-29 18:15:00,232.86,233.02,232.83,232.94,3612399994.0
2007-08-29 18:20:00,232.94,232.95,232.86,232.88,2504599997.0
2007-08-29 18:25:00,232.88,232.93,232.76,232.79,3419099999.0
2007-08-29 18:30:00,232.79,232.79,232.69,232.71,3627600005.0
2007-08-29 18:35:00,232.72,232.83,232.66,232.71,3975800003.0
2007-08-29 18:40:00,232.71,232.75,232.64,232.73,1665100000.0
2007-08-29 18:45:00,232.73,232.75,232.63,232.74,2954200005.0
2007-08-29 18:50:00,232.74,232.74,232.585,232.69,3070600000.0
2007-08-29 18:55:00,232.68,232.71,232.51,232.58,3910800004.0
2007-08-29 19:00:00,232.6,232.68,232.525,232.58,3026500002.0
2007-08-29 19:05:00,232.58,232.74,232.58,232.66,2477400002.0
2007-08-29 19:10:00,232.66,232.695,232.58,232.625,4019500000.0
2007-08-29 19:15:00,232.63,232.64,232.515,232.515,2624599999.0
2007-08-29 19:20:00,232.52,232.52,232.19,232.22,5059000005.0
2007-08-29 19:25:00,232.21,232.29,232.17,232.25,5269899992.0
2007-08-29 19:30:00,232.26,232.34,232.22,232.27,4353999991.0
2007-08-29 19:35:00,232.27,232.31,232.16,232.215,5160400004.0
2007-08-29 19:40:00,232.215,232.22,232.115,232.16,2215700002.0
2007-08-29 19:45:00,232.16,232.16,231.9,232.05,4031599997.0
2007-08-29 19:50:00,232.05,232.2,231.99,232.135,3725100007.0
2007-08-29 19:55:00,232.135,232.36,232.09,232.29,2735299992.0
2007-08-29 20:00:00,232.29,233.19,232.29,232.95,5268200005.0
2007-08-29 20:05:00,232.955,233.01,232.745,232.88,6288599996.0
2007-08-29 20:10:00,232.88,232.99,232.74,232.815,4509600006.0
2007-08-29 20:15:00,232.81,232.92,232.81,232.86,3325299998.0
2007-08-29 20:20:00,232.86,232.93,232.79,232.86,2435499997.0
2007-08-29 20:25:00,232.86,232.86,232.77,232.785,2704600000.0
2007-08-29 20:30:00,232.785,233.195,232.78,233.1,5734800014.0
2007-08-29 20:35:00,233.11,233.2,233.04,233.13,6353299982.0
2007-08-29 20:40:00,233.13,233.15,232.955,232.96,4017499999.0
2007-08-29 20:45:00,232.945,233.0,232.905,232.97,1573500002.0
2007-08-29 20:50:00,232.98,233.02,232.805,232.82,3841399999.0
2007-08-29 20:55:00,232.82,232.86,232.745,232.79,2714399999.0
2007-08-29 21:00:00,232.78,232.99,232.78,232.97,4275799985.0
2007-08-29 21:05:00,232.97,233.27,232.9,233.24,4463299990.0
2007-08-29 21:10:00,233.24,233.32,233.1,233.3,4879300009.0
2007-08-29 21:15:00,233.3,233.38,233.21,233.34,4439399999.0
2007-08-29 21:20:00,233.33,233.36,233.16,233.25,3302199999.0
2007-08-29 21:25:00,233.25,233.46,233.25,233.42,2998199998.0
2007-08-29 21:30:00,233.42,234.115,233.41,234.115,5266999993.0
2007-08-29 21:35:00,234.115,234.115,233.79,234.0,3466600000.0
2007-08-29 21:40:00,234.02,234.025,233.84,233.9,3547899999.0
2007-08-29 21:45:00,233.9,233.9,233.815,233.88,2955100002.0
2007-08-29 21:50:00,233.88,234.0,233.86,233.95,3914100001.0
2007-08-29 21:55:00,233.965,234.46,233.91,234.41,3949999998.0
2007-08-29 22:00:00,234.4,234.455,234.265,234.28,3072899997.0
2007-08-29 22:05:00,234.29,234.335,234.23,234.24,1820400001.0
2007-08-29 22:10:00,234.22,234.52,234.22,234.33,2043199999.0
2007-08-29 22:15:00,234.34,234.39,234.29,234.37,2239799999.0
2007-08-29 22:20:00,234.37,234.4,234.295,234.33,1769400001.0
2007-08-29 22:25:00,234.33,234.52,234.29,234.45,2614200011.0
2007-08-29 22:30:00,234.45,234.49,234.39,234.4,1470700003.0
2007-08-29 22:35:00,234.41,234.44,234.37,234.41,807300000.0
2007-08-29 22:40:00,234.4,234.41,234.26,234.31,1835700010.0
2007-08-29 22:45:00,234.31,234.33,234.2,234.29,1836500002.0
2007-08-29 22:50:00,234.29,234.32,234.21,234.24,1399699995.0
2007-08-29 22:55:00,234.25,234.4,234.25,234.37,1051957220.0
2007-08-29 23:00:00,234.37,234.38,234.27,234.33,708700000.0
2007-08-29 23:05:00,234.34,234.41,234.27,234.36,835200000.0
2007-08-29 23:10:00,234.36,234.39,234.31,234.34,442300000.0
2007-08-29 23:15:00,234.34,234.39,234.29,234.32,966299998.0
2007-08-29 23:20:00,234.33,234.43,234.33,234.4,477600000.0
2007-08-29 23:25:00,234.4,234.49,234.33,234.44,852300001.0
2007-08-29 23:30:00,234.45,234.51,234.36,234.43,1102299999.0
2007-08-29 23:35:00,234.43,234.53,234.4,234.48,686400000.0
2007-08-29 23:40:00,234.48,234.53,234.415,234.48,737200000.0
2007-08-29 23:45:00,234.48,234.5,234.42,234.46,471600000.0
2007-08-29 23:50:00,234.46,234.47,234.17,234.34,1292900001.0
2007-08-29 23:55:00,234.34,234.36,234.26,234.26,332000003.0
2007-08-30 00:00:00,234.26,234.26,233.96,233.965,1068600000.0
2007-08-30 00:05:00,233.965,234.02,233.88,233.98,913200000.0
2007-08-30 00:10:00,233.98,234.035,233.91,233.99,792400000.0
2007-08-30 00:15:00,233.99,234.1,233.98,234.04,810600000.0
2007-08-30 00:20:00,234.04,234.04,233.86,233.9,639800000.0
2007-08-30 00:25:00,233.9,233.915,233.745,233.77,1476500000.0
2007-08-30 00:30:00,233.76,233.76,233.59,233.635,654400000.0
2007-08-30 00:35:00,233.635,233.86,233.6,233.74,2033800000.0
2007-08-30 00:40:00,233.75,233.85,233.74,233.82,1141500000.0
2007-08-30 00:45:00,233.825,233.93,233.76,233.765,1908999997.0
2007-08-30 00:50:00,233.76,233.76,233.58,233.695,2141300001.0
2007-08-30 00:55:00,233.69,233.74,233.64,233.66,897700000.0
2007-08-30 01:00:00,233.66,233.66,233.37,233.535,3334699998.0
2007-08-30 01:05:00,233.53,233.63,233.51,233.53,2013499993.0
2007-08-30 01:10:00,233.52,233.55,233.32,233.39,2087500001.0
2007-08-30 01:15:00,233.39,233.5,233.315,233.5,1076500000.0
2007-08-30 01:20:00,233.5,233.5,233.38,233.44,1317500000.0
2007-08-30 01:25:00,233.44,233.5,233.4,233.42,978600000.0
2007-08-30 01:30:00,233.43,233.5,233.4,233.4,777800001.0
2007-08-30 01:35:00,233.4,233.44,233.36,233.43,161000000.0
2007-08-30 01:40:00,233.43,233.45,233.32,233.37,947200000.0
2007-08-30 01:45:00,233.38,233.42,233.26,233.27,1071900000.0
2007-08-30 01:50:00,233.275,233.34,233.13,233.26,2822400000.0
2007-08-30 01:55:00,233.26,233.31,233.07,233.11,1814500002.0
2007-08-30 02:00:00,233.12,233.32,233.075,233.28,2331200003.0
2007-08-30 02:05:00,233.3,233.35,233.21,233.23,1968900000.0
2007-08-30 02:10:00,233.23,233.26,233.07,233.12,1026099999.0
2007-08-30 02:15:00,233.12,233.14,233.05,233.05,2498999999.0
2007-08-30 02:20:00,233.05,233.125,232.74,232.84,3491199998.0
2007-08-30 02:25:00,232.84,232.98,232.74,232.92,5016600002.0
2007-08-30 02:30:00,232.92,232.94,232.835,232.88,1798200000.0
2007-08-30 02:35:00,232.87,232.88,232.71,232.795,1653300000.0
2007-08-30 02:40:00,232.8,233.01,232.77,232.99,3335399992.0
2007-08-30 02:45:00,233.01,233.01,232.825,232.89,3189399998.0
2007-08-30 02:50:00,232.89,232.98,232.84,232.955,2766099990.0
2007-08-30 02:55:00,232.96,232.99,232.88,232.88,2096500001.0
2007-08-30 03:00:00,232.88,232.92,232.825,232.85,2687999992.0
2007-08-30 03:05:00,232.87,232.95,232.84,232.92,902800002.0
2007-08-30 03:10:00,232.92,233.01,232.9,233.0,1885299998.0
2007-08-30 03:15:00,233.0,233.02,232.98,233.02,1358399997.0
2007-08-30 03:20:00,233.02,233.1,233.02,233.07,797399999.0
2007-08-30 03:25:00,233.07,233.43,233.07,233.39,3483599998.0
2007-08-30 03:30:00,233.39,233.4,233.16,233.19,2619000001.0
2007-08-30 03:35:00,233.19,233.19,233.09,233.11,1811400002.0
2007-08-30 03:40:00,233.11,233.23,233.11,233.23,1158200000.0
2007-08-30 03:45:00,233.23,233.29,233.21,233.26,1542600000.0
2007-08-30 03:50:00,233.25,233.27,233.17,233.22,1199000003.0
2007-08-30 03:55:00,233.22,233.25,233.16,233.25,2004000002.0
2007-08-30 04:00:00,233.25,233.28,233.21,233.28,1480200004.0
2007-08-30 04:05:00,233.29,233.41,233.26,233.38,2629299995.0
2007-08-30 04:10:00,233.38,233.61,233.34,233.6,3616299989.0
2007-08-30 04:15:00,233.59,233.79,233.575,233.69,3370000001.0
2007-08-30 04:20:00,233.67,233.75,233.67,233.7,2277399999.0
2007-08-30 04:25:00,233.7,233.76,233.6,233.62,2542899995.0
2007-08-30 04:30:00,233.62,233.66,233.57,233.61,1549600001.0
2007-08-30 04:35:00,233.61,233.64,233.56,233.58,849700000.0
2007-08-30 04:40:00,233.58,233.58,233.535,233.55,805700000.0
2007-08-30 04:45:00,233.54,233.6,233.47,233.49,711100001.0
2007-08-30 04:50:00,233.49,233.54,233.45,233.48,999600000.0
2007-08-30 04:55:00,233.47,233.53,233.47,233.5,472500000.0
2007-08-30 05:00:00,233.5,233.52,233.47,233.48,644300000.0
2007-08-30 05:05:00,233.48,233.48,233.28,233.3,1516100000.0
2007-08-30 05:10:00,233.32,233.41,233.31,233.37,604100001.0
2007-08-30 05:15:00,233.37,233.38,233.31,233.31,449700000.0
2007-08-30 05:20:00,233.31,233.31,233.12,233.17,2458100000.0
2007-08-30 05:25:00,233.18,233.2,233.13,233.19,2344600005.0
2007-08-30 05:30:00,233.175,233.27,233.17,233.25,1444900000.0
2007-08-30 05:35:00,233.25,233.31,233.215,233.27,1031700000.0
2007-08-30 05:40:00,233.29,233.29,233.19,233.21,1247000000.0
2007-08-30 05:45:00,233.2,233.24,233.17,233.23,1306799999.0
2007-08-30 05:50:00,233.23,233.34,233.2,233.26,2769699998.0
2007-08-30 05:55:00,233.26,233.36,233.26,233.28,1604000000.0
2007-08-30 06:00:00,233.28,233.34,233.19,233.23,1519000000.0
2007-08-30 06:05:00,233.23,233.33,233.105,233.105,2267599997.0
2007-08-30 06:10:00,233.11,233.29,233.07,233.21,1641499999.0
2007-08-30 06:15:00,233.21,233.23,233.14,233.16,904700002.0
2007-08-30 06:20:00,233.155,233.17,232.99,233.01,2131700002.0
2007-08-30 06:25:00,233.02,233.05,232.955,232.955,1840600001.0
2007-08-30 06:30:00,232.96,232.97,232.815,232.87,2754799998.0
2007-08-30 06:35:00,232.88,232.93,232.87,232.89,1672300000.0
2007-08-30 06:40:00,232.89,232.91,232.73,232.81,2476299999.0
2007-08-30 06:45:00,232.8,232.86,232.77,232.79,1209400000.0
2007-08-30 06:50:00,232.8,232.82,232.28,232.36,3340199996.0
2007-08-30 06:55:00,232.365,232.57,232.31,232.5,6176099986.0
2007-08-30 07:00:00,232.49,232.55,232.2,232.24,4754600018.0
2007-08-30 07:05:00,232.24,232.24,231.905,231.93,6341699993.0
2007-08-30 07:10:00,231.93,232.56,231.9,232.41,6704800004.0
2007-08-30 07:15:00,232.42,232.65,232.375,232.62,3076799993.0
2007-08-30 07:20:00,232.62,232.81,232.51,232.67,5885799998.0
2007-08-30 07:25:00,232.67,232.67,232.33,232.36,4352950004.0
2007-08-30 07:30:00,232.36,232.42,232.21,232.32,3860899993.0
2007-08-30 07:35:00,232.32,232.32,232.07,232.12,3814099998.0
2007-08-30 07:40:00,232.14,232.31,232.08,232.3,3687799998.0
2007-08-30 07:45:00,232.31,232.39,232.13,232.13,4281100012.0
2007-08-30 07:50:00,232.13,232.22,232.08,232.19,4319900004.0
2007-08-30 07:55:00,232.21,232.26,232.13,232.22,2657199996.0
2007-08-30 08:00:00,232.21,232.47,232.19,232.47,2839299997.0
2007-08-30 08:05:00,232.46,232.57,232.4,232.4,3559000004.0
2007-08-30 08:10:00,232.39,232.43,232.29,232.36,2655900001.0
2007-08-30 08:15:00,232.36,232.66,232.35,232.64,2040699999.0
2007-08-30 08:20:00,232.64,232.88,232.61,232.87,3109800000.0
2007-08-30 08:25:00,232.88,232.92,232.61,232.615,5859000011.0
2007-08-30 08:30:00,232.615,232.91,232.6,232.85,4903499994.0
2007-08-30 08:35:00,232.85,233.22,232.85,233.17,5718599962.0
2007-08-30 08:40:00,233.17,233.5,233.12,233.42,7872499998.0
2007-08-30 08:45:00,233.42,233.45,233.355,233.43,5147599977.0
2007-08-30 08:50:00,233.43,233.52,233.355,233.36,5019299995.0
2007-08-30 08:55:00,233.35,233.41,233.08,233.12,6635400008.0
2007-08-30 09:00:00,233.12,233.12,232.56,232.66,7891299988.0
2007-08-30 09:05:00,232.65,233.04,232.54,233.04,6211899993.0
2007-08-30 09:10:00,233.03,233.03,232.6,232.78,8062499993.0
2007-08-30 09:15:00,232.78,232.78,232.52,232.72,4918000009.0
2007-08-30 09:20:00,232.72,232.9,232.68,232.9,4097300001.0
2007-08-30 09:25:00,232.89,232.96,232.79,232.95,3160199996.0
2007-08-30 09:30:00,232.95,232.99,232.71,232.75,6995600024.0
2007-08-30 09:35:00,232.74,232.74,232.56,232.68,6215800028.0
2007-08-30 09:40:00,232.68,232.81,232.63,232.8,6181300009.0
2007-08-30 09:45:00,232.83,232.83,232.39,232.5,6632799997.0
2007-08-30 09:50:00,232.5,232.56,232.43,232.51,5220799984.0
2007-08-30 09:55:00,232.51,232.64,232.47,232.58,4125299999.0
2007-08-30 10:00:00,232.57,232.59,232.38,232.48,7114558621.0
2007-08-30 10:05:00,232.47,232.48,231.91,232.01,6621100002.0
2007-08-30 10:10:00,231.98,232.16,231.85,232.14,6480299983.0
2007-08-30 10:15:00,232.13,232.26,232.04,232.23,5082999991.0
2007-08-30 10:20:00,232.23,232.42,232.23,232.36,5127800000.0
2007-08-30 10:25:00,232.36,232.47,232.18,232.35,5561900003.0
2007-08-30 10:30:00,232.32,232.43,232.31,232.42,3196899987.0
2007-08-30 10:35:00,232.43,232.86,232.42,232.84,6405600005.0
2007-08-30 10:40:00,232.84,232.94,232.66,232.75,6019100017.0
2007-08-30 10:45:00,232.74,232.77,232.655,232.7,5277399996.0
2007-08-30 10:50:00,232.72,232.82,232.6,232.6,4631399998.0
2007-08-30 10:55:00,232.605,232.61,232.435,232.52,4083399994.0
2007-08-30 11:00:00,232.52,232.57,232.41,232.44,3145799997.0
2007-08-30 11:05:00,232.44,232.57,232.38,232.48,3049600000.0
2007-08-30 11:10:00,232.48,232.52,232.39,232.49,4227000011.0
2007-08-30 11:15:00,232.49,232.51,232.28,232.31,3766300004.0
2007-08-30 11:20:00,232.3,232.43,232.3,232.36,3129499997.0
2007-08-30 11:25:00,232.35,232.4,232.135,232.25,3859899996.0
2007-08-30 11:30:00,232.25,232.27,232.07,232.13,3767800004.0
2007-08-30 11:35:00,232.12,232.19,232.02,232.18,4631000002.0
2007-08-30 11:40:00,232.18,232.24,231.86,231.96,5363500003.0
2007-08-30 11:45:00,231.96,231.98,231.74,231.83,5656699995.0
2007-08-30 11:50:00,231.83,231.84,231.51,231.51,6678500006.0
2007-08-30 11:55:00,231.53,231.54,231.21,231.45,7997399981.0
2007-08-30 12:00:00,231.45,231.74,231.41,231.73,5898700005.0
2007-08-30 12:05:00,231.73,231.78,231.56,231.68,4553200008.0
2007-08-30 12:10:00,231.68,231.695,231.31,231.35,5465020522.0
2007-08-30 12:15:00,231.35,231.44,231.28,231.44,2915799298.0
2007-08-30 12:20:00,231.44,231.705,231.43,231.62,5236300004.0
2007-08-30 12:25:00,231.63,231.74,231.595,231.62,3668077563.0
2007-08-30 12:30:00,231.63,231.67,231.51,231.63,3853600002.0
2007-08-30 12:35:00,231.64,231.84,231.57,231.835,4076700003.0
2007-08-30 12:40:00,231.835,231.86,231.61,231.63,3207999999.0
2007-08-30 12:45:00,231.63,231.76,231.595,231.69,1895100006.0
2007-08-30 12:50:00,231.69,231.78,231.58,231.66,1874600006.0
2007-08-30 12:55:00,231.66,231.68,231.46,231.52,5345000000.0
2007-08-30 13:00:00,231.52,231.78,231.52,231.72,4013599987.0
2007-08-30 13:05:00,231.72,231.8,231.66,231.67,2773899995.0
2007-08-30 13:10:00,231.68,231.73,231.61,231.68,2800699996.0
2007-08-30 13:15:00,231.67,231.75,231.53,231.61,3482759105.0
2007-08-30 13:20:00,231.61,231.66,231.51,231.525,3325999997.0
2007-08-30 13:25:00,231.525,231.53,231.36,231.41,3530650000.0
2007-08-30 13:30:00,231.41,231.52,231.4,231.49,1519300001.0
2007-08-30 13:35:00,231.48,231.58,231.465,231.54,2482499997.0
2007-08-30 13:40:00,231.545,231.58,231.49,231.58,1563799998.0
2007-08-30 13:45:00,231.58,231.71,231.54,231.69,3433100008.0
2007-08-30 13:50:00,231.69,231.9,231.65,231.87,1970099998.0
2007-08-30 13:55:00,231.875,232.29,231.87,232.12,4027700000.0
2007-08-30 14:00:00,232.12,232.22,232.03,232.09,3699799994.0
2007-08-30 14:05:00,232.09,232.15,231.97,232.0,3401200005.0
2007-08-30 14:10:00,232.0,232.09,231.97,232.05,2261600003.0
2007-08-30 14:15:00,232.05,232.05,231.94,231.98,1988300003.0
2007-08-30 14:20:00,231.98,232.02,231.94,231.97,4050748807.0
2007-08-30 14:25:00,231.96,232.36,231.91,232.28,4420900003.0
2007-08-30 14:30:00,232.22,232.38,232.1,232.25,5091700003.0
2007-08-30 14:35:00,232.25,232.4,232.21,232.21,4758000004.0
2007-08-30 14:40:00,232.21,232.36,232.21,232.27,4749300009.0
2007-08-30 14:45:00,232.27,232.76,232.255,232.75,4868999992.0
2007-08-30 14:50:00,232.78,233.02,232.7,232.95,4137050000.0
2007-08-30 14:55:00,232.94,232.99,232.77,232.85,3169600000.0
2007-08-30 15:00:00,232.84,232.89,232.73,232.79,3636999999.0
2007-08-30 15:05:00,232.79,232.79,232.5,232.61,3010400007.0
2007-08-30 15:10:00,232.62,232.65,232.195,232.24,5541100002.0
2007-08-30 15:15:00,232.26,232.31,232.15,232.27,5302700011.0
2007-08-30 15:20:00,232.26,232.52,232.26,232.39,4785900006.0
2007-08-30 15:25:00,232.39,232.39,232.18,232.18,3958753373.0
2007-08-30 15:30:00,232.18,232.22,231.96,232.2,4295899995.0
2007-08-30 15:35:00,232.19,232.54,232.04,232.47,3942100002.0
2007-08-30 15:40:00,232.47,232.555,232.245,232.33,4425299997.0
2007-08-30 15:45:00,232.35,232.605,232.28,232.48,5651000002.0
2007-08-30 15:50:00,232.48,232.85,232.44,232.62,5258399999.0
2007-08-30 15:55:00,232.62,232.76,232.54,232.58,4899699999.0
2007-08-30 16:00:00,232.59,232.68,232.43,232.5,4236299994.0
2007-08-30 16:05:00,232.5,232.94,232.49,232.87,5372300010.0
2007-08-30 16:10:00,232.875,232.99,232.68,232.78,4549599997.0
2007-08-30 16:15:00,232.78,232.89,232.69,232.85,3323500002.0
2007-08-30 16:20:00,232.85,233.035,232.73,232.82,5380600007.0
2007-08-30 16:25:00,232.83,233.125,232.82,233.0,4790400000.0
2007-08-30 16:30:00,233.0,233.3,233.0,233.11,4142500001.0
2007-08-30 16:35:00,233.11,233.18,232.96,233.01,5254199996.0
2007-08-30 16:40:00,233.01,233.05,232.9,233.05,3871000002.0
2007-08-30 16:45:00,233.05,233.13,232.98,233.1,2844762113.0
2007-08-30 16:50:00,233.095,233.46,233.07,233.32,4704699997.0
2007-08-30 16:55:00,233.32,233.43,233.16,233.34,4967799999.0
2007-08-30 17:00:00,233.34,233.615,233.29,233.59,5596400003.0
2007-08-30 17:05:00,233.59,233.81,233.51,233.67,5590799998.0
2007-08-30 17:10:00,233.67,234.04,233.64,233.83,5122000004.0
2007-08-30 17:15:00,233.83,233.94,233.61,233.78,5134699986.0
2007-08-30 17:20:00,233.78,234.015,233.76,233.77,5467680484.0
2007-08-30 17:25:00,233.77,233.8,233.46,233.56,4850100007.0
2007-08-30 17:30:00,233.56,233.66,233.38,233.53,5816200002.0
2007-08-30 17:35:00,233.525,233.86,233.51,233.78,4344300001.0
2007-08-30 17:40:00,233.78,233.83,233.66,233.805,3979200014.0
2007-08-30 17:45:00,233.805,233.805,233.6,233.65,4169100001.0
2007-08-30 17:50:00,233.65,233.69,233.24,233.28,3893800002.0
2007-08-30 17:55:00,233.28,233.43,233.23,233.43,3613700002.0
2007-08-30 18:00:00,233.43,233.44,233.14,233.19,5000499997.0
2007-08-30 18:05:00,233.19,233.26,233.06,233.23,3686300003.0
2007-08-30 18:10:00,233.23,233.31,233.18,233.25,2627300001.0
2007-08-30 18:15:00,233.25,233.27,232.91,232.92,3778700007.0
2007-08-30 18:20:00,232.92,233.31,232.47,233.09,4916299997.0
2007-08-30 18:25:00,233.08,233.29,232.98,233.28,4466499995.0
2007-08-30 18:30:00,233.28,233.49,233.17,233.38,2850399997.0
2007-08-30 18:35:00,233.38,233.5,233.33,233.46,3254100001.0
2007-08-30 18:40:00,233.46,233.77,233.41,233.77,2755299996.0
2007-08-30 18:45:00,233.77,233.865,233.62,233.64,3542900003.0
2007-08-30 18:50:00,233.64,233.76,233.59,233.76,3065200000.0
2007-08-30 18:55:00,233.75,233.88,233.75,233.8,2075099996.0
2007-08-30 19:00:00,233.8,233.87,233.73,233.85,2766799998.0
2007-08-30 19:05:00,233.85,233.95,233.77,233.78,2695100001.0
2007-08-30 19:10:00,233.78,233.8,233.57,233.6,2745199997.0
2007-08-30 19:15:00,233.6,234.035,233.6,233.96,3260300001.0
2007-08-30 19:20:00,233.96,233.98,233.67,233.67,3177599997.0
2007-08-30 19:25:00,233.68,233.69,233.45,233.62,4149099997.0
2007-08-30 19:30:00,233.62,233.64,233.42,233.47,1932400000.0
2007-08-30 19:35:00,233.47,233.57,233.42,233.47,1879600000.0
2007-08-30 19:40:00,233.48,233.5,233.32,233.4,2174200004.0
2007-08-30 19:45:00,233.4,233.42,233.325,233.35,3065899996.0
2007-08-30 19:50:00,233.36,233.525,233.31,233.46,2584999998.0
2007-08-30 19:55:00,233.46,233.69,233.42,233.625,1905899998.0
2007-08-30 20:00:00,233.625,233.71,233.57,233.64,2146100001.0
2007-08-30 20:05:00,233.64,233.64,233.32,233.33,2895199998.0
2007-08-30 20:10:00,233.33,233.495,233.315,233.37,1435799999.0
2007-08-30 20:15:00,233.36,233.42,233.24,233.25,2236300001.0
2007-08-30 20:20:00,233.25,233.32,233.16,233.32,1343400001.0
2007-08-30 20:25:00,233.32,233.36,233.17,233.21,1776299993.0
2007-08-30 20:30:00,233.21,233.21,233.01,233.02,5499899996.0
2007-08-30 20:35:00,233.01,233.19,232.99,233.1,3115800007.0
2007-08-30 20:40:00,233.1,233.18,232.96,232.98,3252900000.0
2007-08-30 20:45:00,232.98,233.05,232.795,232.84,4160400004.0
2007-08-30 20:50:00,232.84,233.03,232.76,233.0,3328599995.0
2007-08-30 20:55:00,233.0,233.07,232.88,232.97,4802799999.0
2007-08-30 21:00:00,232.97,233.25,232.97,233.22,4898400005.0
2007-08-30 21:05:00,233.22,233.31,232.97,233.28,5868200004.0
2007-08-30 21:10:00,233.28,233.47,233.21,233.23,4978499992.0
2007-08-30 21:15:00,233.22,233.3,233.19,233.24,2656799991.0
2007-08-30 21:20:00,233.23,233.44,233.14,233.38,2212700000.0
2007-08-30 21:25:00,233.37,233.385,233.11,233.2,4617899995.0
2007-08-30 21:30:00,233.2,233.27,233.15,233.21,2562299992.0
2007-08-30 21:35:00,233.21,233.26,233.06,233.14,3870600000.0
2007-08-30 21:40:00,233.16,233.16,232.87,232.88,3484700003.0
2007-08-30 21:45:00,232.88,233.02,232.88,232.96,2160799994.0
2007-08-30 21:50:00,232.97,232.99,232.86,232.95,3134699992.0
2007-08-30 21:55:00,232.93,233.0,232.9,232.985,1008000001.0
2007-08-30 22:00:00,232.985,232.995,232.88,232.92,530500000.0
2007-08-30 22:05:00,232.92,232.97,232.89,232.94,1029099999.0
2007-08-30 22:10:00,232.94,232.99,232.9,232.96,1207500000.0
2007-08-30 22:15:00,232.97,233.14,232.97,233.12,653300000.0
2007-08-30 22:20:00,233.12,233.17,233.09,233.11,1253100007.0
2007-08-30 22:25:00,233.12,233.13,233.06,233.13,1022700004.0
2007-08-30 22:30:00,233.13,233.42,233.13,233.3,2026700001.0
2007-08-30 22:35:00,233.3,233.34,233.28,233.34,731100001.0
2007-08-30 22:40:00,233.34,233.37,233.295,233.32,695300001.0
2007-08-30 22:45:00,233.33,233.36,233.22,233.22,1195500005.0
2007-08-30 22:50:00,233.23,233.23,233.02,233.03,1325899989.0
2007-08-30 22:55:00,233.02,233.085,233.02,233.03,326100000.0
2007-08-30 23:00:00,233.03,233.12,233.03,233.11,918400000.0
2007-08-30 23:05:00,233.12,233.3,233.12,233.3,678500001.0
2007-08-30 23:10:00,233.28,233.42,233.27,233.38,609800002.0
2007-08-30 23:15:00,233.38,233.48,233.34,233.46,825100001.0
2007-08-30 23:20:00,233.46,233.51,233.41,233.43,835400002.0
2007-08-30 23:25:00,233.43,233.47,233.36,233.43,754000000.0
2007-08-30 23:30:00,233.46,233.46,233.35,233.43,586299999.0
2007-08-30 23:35:00,233.42,233.42,233.31,233.4,419300000.0
2007-08-30 23:40:00,233.4,233.4,233.22,233.28,470800000.0
2007-08-30 23:45:00,233.28,233.3,233.15,233.26,354900000.0
2007-08-30 23:50:00,233.26,233.26,233.17,233.2,236800000.0
2007-08-30 23:55:00,233.21,233.23,233.168,233.2,414900007.0
2007-08-31 00:00:00,233.2,233.37,233.2,233.34,854700000.0
2007-08-31 00:05:00,233.34,233.58,233.25,233.54,1015799997.0
2007-08-31 00:10:00,233.54,233.59,233.49,233.56,490800001.0
2007-08-31 00:15:00,233.56,233.61,233.45,233.45,571399999.0
2007-08-31 00:20:00,233.45,233.47,233.27,233.38,1779000003.0
2007-08-31 00:25:00,233.39,233.49,233.38,233.47,543899998.0
2007-08-31 00:30:00,233.48,233.49,233.395,233.42,754300000.0
2007-08-31 00:35:00,233.42,233.43,233.37,233.38,317200000.0
2007-08-31 00:40:00,233.38,233.42,233.365,233.39,1228400000.0
2007-08-31 00:45:00,233.39,233.4,233.29,233.38,1171800001.0
2007-08-31 00:50:00,233.38,233.475,233.37,233.45,1011050001.0
2007-08-31 00:55:00,233.45,233.49,233.445,233.45,350800001.0
2007-08-31 01:00:00,233.45,233.55,233.45,233.505,471000004.0
2007-08-31 01:05:00,233.54,233.55,233.51,233.55,394300000.0
2007-08-31 01:10:00,233.55,233.69,233.545,233.69,1075200000.0
2007-08-31 01:15:00,233.69,233.75,233.62,233.64,1113400000.0
2007-08-31 01:20:00,233.64,233.65,233.56,233.61,1161700002.0
2007-08-31 01:25:00,233.61,233.64,233.53,233.57,431100000.0
2007-08-31 01:30:00,233.57,233.72,233.38,233.69,2155199999.0
2007-08-31 01:35:00,233.69,233.7,233.54,233.63,2208999995.0
2007-08-31 01:40:00,233.61,233.65,233.55,233.61,1830000002.0
2007-08-31 01:45:00,233.61,233.62,233.51,233.515,1927500001.0
2007-08-31 01:50:00,233.515,233.65,233.51,233.62,2214300006.0
2007-08-31 01:55:00,233.62,233.84,233.62,233.76,2134200000.0
2007-08-31 02:00:00,233.755,233.78,233.73,233.77,545900000.0
2007-08-31 02:05:00,233.77,233.77,233.62,233.74,361100000.0
2007-08-31 02:10:00,233.74,233.76,233.54,233.54,820399998.0
2007-08-31 02:15:00,233.53,233.53,233.29,233.31,960800000.0
2007-08-31 02:20:00,233.31,233.46,233.18,233.39,1330900001.0
2007-08-31 02:25:00,233.37,233.4,233.25,233.25,1021100000.0
2007-08-31 02:30:00,233.25,233.29,233.18,233.2,479200000.0
2007-08-31 02:35:00,233.2,233.26,233.18,233.26,485699999.0
2007-08-31 02:40:00,233.26,233.49,233.24,233.36,1636700000.0
2007-08-31 02:45:00,233.36,233.4,233.24,233.34,1871400000.0
2007-08-31 02:50:00,233.34,233.535,233.315,233.525,877799999.0
2007-08-31 02:55:00,233.51,233.52,233.36,233.43,1946400002.0
2007-08-31 03:00:00,233.44,233.55,233.34,233.45,3306799992.0
2007-08-31 03:05:00,233.45,233.62,233.44,233.62,1382600000.0
2007-08-31 03:10:00,233.62,233.7,233.56,233.7,1064500002.0
2007-08-31 03:15:00,233.7,233.78,233.61,233.63,2254800000.0
2007-08-31 03:20:00,233.63,233.64,233.48,233.53,2632600000.0
2007-08-31 03:25:00,233.53,233.57,233.51,233.53,814100000.0
2007-08-31 03:30:00,233.53,233.6,233.52,233.57,1323099998.0
2007-08-31 03:35:00,233.58,233.66,233.56,233.6,1605000000.0
2007-08-31 03:40:00,233.58,233.68,233.57,233.64,1294200000.0
2007-08-31 03:45:00,233.65,233.69,233.62,233.67,2321399989.0
2007-08-31 03:50:00,233.67,233.96,233.67,233.9,2998899998.0
2007-08-31 03:55:00,233.9,234.03,233.86,233.88,3573000003.0
2007-08-31 04:00:00,233.89,233.9,233.795,233.81,1620299998.0
2007-08-31 04:05:00,233.81,233.91,233.79,233.86,1877500000.0
2007-08-31 04:10:00,233.86,233.96,233.83,233.94,1525799999.0
2007-08-31 04:15:00,233.93,233.93,233.825,233.875,1775900000.0
2007-08-31 04:20:00,233.88,233.91,233.79,233.89,1780500000.0
2007-08-31 04:25:00,233.9,233.92,233.768,233.855,1489799997.0
2007-08-31 04:30:00,233.86,233.87,233.795,233.82,1133299998.0
2007-08-31 04:35:00,233.815,233.86,233.7,233.73,1156300000.0
2007-08-31 04:40:00,233.73,233.78,233.73,233.76,497900000.0
2007-08-31 04:45:00,233.76,233.77,233.68,233.74,1434300000.0
2007-08-31 04:50:00,233.74,233.77,233.74,233.75,1125700000.0
2007-08-31 04:55:00,233.75,233.805,233.74,233.8,837799993.0
2007-08-31 05:00:00,233.8,233.91,233.8,233.9,616200000.0
2007-08-31 05:05:00,233.9,233.94,233.89,233.93,688000000.0
2007-08-31 05:10:00,233.95,233.96,233.905,233.94,628799999.0
2007-08-31 05:15:00,233.94,234.0,233.936,233.973,1138700004.0
2007-08-31 05:20:00,234.0,234.0,233.945,233.96,646900000.0
2007-08-31 05:25:00,233.96,233.99,233.907,233.99,1307800003.0
2007-08-31 05:30:00,233.99,234.34,233.955,234.18,2502099992.0
2007-08-31 05:35:00,234.19,234.33,234.18,234.24,3489600002.0
2007-08-31 05:40:00,234.24,234.39,234.21,234.35,2471500002.0
2007-08-31 05:45:00,234.33,234.56,234.33,234.51,2512600002.0
2007-08-31 05:50:00,234.52,234.55,234.335,234.47,3690400000.0
2007-08-31 05:55:00,234.46,234.59,234.45,234.48,2707600000.0
2007-08-31 06:00:00,234.47,234.49,234.23,234.32,3147499999.0
2007-08-31 06:05:00,234.32,234.34,234.245,234.265,1844000000.0
2007-08-31 06:10:00,234.255,234.26,234.19,234.25,1352300001.0
2007-08-31 06:15:00,234.26,234.37,234.22,234.37,1237900000.0
2007-08-31 06:20:00,234.36,234.38,234.25,234.31,1273299998.0
2007-08-31 06:25:00,234.31,234.34,234.25,234.27,1242199999.0
2007-08-31 06:30:00,234.28,234.35,234.25,234.32,2043499998.0
2007-08-31 06:35:00,234.32,234.33,234.24,234.25,1013200000.0
2007-08-31 06:40:00,234.255,234.31,234.2,234.21,1396400000.0
2007-08-31 06:45:00,234.205,234.25,234.16,234.205,499100000.0
2007-08-31 06:50:00,234.205,234.23,234.16,234.18,656299997.0
2007-08-31 06:55:00,234.175,234.175,233.89,233.91,1392800000.0
2007-08-31 07:00:00,233.94,233.99,233.79,233.8,2390400000.0
2007-08-31 07:05:00,233.8,233.9,233.79,233.86,1554100000.0
2007-08-31 07:10:00,233.86,233.86,233.63,233.75,2130700000.0
2007-08-31 07:15:00,233.715,233.97,233.695,233.94,1118178862.0
2007-08-31 07:20:00,233.94,233.94,233.79,233.83,1563400000.0
2007-08-31 07:25:00,233.83,233.87,233.735,233.76,906900000.0
2007-08-31 07:30:00,233.76,234.02,233.74,233.99,1475900001.0
2007-08-31 07:35:00,233.99,234.13,233.85,233.925,2295000002.0
2007-08-31 07:40:00,233.925,233.99,233.9,233.94,696900000.0
2007-08-31 07:45:00,233.94,234.03,233.89,233.97,1342499999.0
2007-08-31 07:50:00,233.99,234.18,233.95,234.13,2526200002.0
2007-08-31 07:55:00,234.13,234.21,234.04,234.09,3920899993.0
2007-08-31 08:00:00,234.09,234.36,234.06,234.26,4243699990.0
2007-08-31 08:05:00,234.26,234.3,234.16,234.22,2047799996.0
2007-08-31 08:10:00,234.21,234.44,234.21,234.42,2933099998.0
2007-08-31 08:15:00,234.39,234.4,234.23,234.27,3853200000.0
2007-08-31 08:20:00,234.27,234.34,234.25,234.27,3162700000.0
2007-08-31 08:25:00,234.27,234.435,234.19,234.42,4644599998.0
2007-08-31 08:30:00,234.42,234.51,234.3,234.47,3932100001.0
2007-08-31 08:35:00,234.46,234.62,234.46,234.56,4273999996.0
2007-08-31 08:40:00,234.58,234.62,234.41,234.61,4517500000.0
2007-08-31 08:45:00,234.61,234.62,234.51,234.58,2765400003.0
2007-08-31 08:50:00,234.6,234.74,234.52,234.69,4187900000.0
2007-08-31 08:55:00,234.7,235.0,234.67,234.69,6223700011.0
2007-08-31 09:00:00,234.7,234.89,234.69,234.81,5295399991.0
2007-08-31 09:05:00,234.81,234.84,234.58,234.68,5416600004.0
2007-08-31 09:10:00,234.67,234.76,234.63,234.75,3461799999.0
2007-08-31 09:15:00,234.74,234.74,234.6,234.64,3541499998.0
2007-08-31 09:20:00,234.64,234.79,234.535,234.64,3289099994.0
2007-08-31 09:25:00,234.64,234.81,234.615,234.67,3176200001.0
2007-08-31 09:30:00,234.66,234.66,234.49,234.53,3381700001.0
2007-08-31 09:35:00,234.53,234.54,234.11,234.23,5354999997.0
2007-08-31 09:40:00,234.21,234.325,234.14,234.325,5630599998.0
2007-08-31 09:45:00,234.325,234.33,234.15,234.15,4612800002.0
2007-08-31 09:50:00,234.15,234.26,234.14,234.23,3712199998.0
2007-08-31 09:55:00,234.25,234.34,234.2,234.21,2609099994.0
2007-08-31 10:00:00,234.22,234.235,233.74,233.91,6145900007.0
2007-08-31 10:05:00,233.91,234.14,233.86,234.05,6277899988.0
2007-08-31 10:10:00,234.05,234.07,233.86,233.95,3757499996.0
2007-08-31 10:15:00,233.95,233.96,233.85,233.92,5327500015.0
2007-08-31 10:20:00,233.92,233.94,233.86,233.91,5124199995.0
2007-08-31 10:25:00,233.91,234.16,233.9,234.14,4749300006.0
2007-08-31 10:30:00,234.14,234.32,234.13,234.19,6759999994.0
2007-08-31 10:35:00,234.2,234.27,234.08,234.2,3630400005.0
2007-08-31 10:40:00,234.2,234.22,234.05,234.15,3593699998.0
2007-08-31 10:45:00,234.15,234.32,234.095,234.28,4125299997.0
2007-08-31 10:50:00,234.28,234.28,234.14,234.22,2316800000.0
2007-08-31 10:55:00,234.23,234.39,234.185,234.385,5282300000.0
2007-08-31 11:00:00,234.38,234.49,234.33,234.36,5746099996.0
2007-08-31 11:05:00,234.36,234.45,234.26,234.39,5354799996.0
2007-08-31 11:10:00,234.39,234.52,234.38,234.43,3427500006.0
2007-08-31 11:15:00,234.43,234.66,234.43,234.57,4252199995.0
2007-08-31 11:20:00,234.57,234.74,234.57,234.67,2781300000.0
2007-08-31 11:25:00,234.67,234.91,234.59,234.83,3431800000.0
2007-08-31 11:30:00,234.84,235.0,234.72,234.76,5779300000.0
2007-08-31 11:35:00,234.77,234.9,234.69,234.89,4890300000.0
2007-08-31 11:40:00,234.89,234.97,234.85,234.92,4372099995.0
2007-08-31 11:45:00,234.93,235.04,234.84,234.88,4099289998.0
2007-08-31 11:50:00,234.89,234.97,234.83,234.95,5933400009.0
2007-08-31 11:55:00,234.95,235.025,234.88,234.97,3856299998.0
2007-08-31 12:00:00,234.97,235.03,234.93,234.95,2567200003.0
2007-08-31 12:05:00,234.95,234.97,234.74,234.865,5654700001.0
2007-08-31 12:10:00,234.87,234.99,234.76,234.965,3411500001.0
2007-08-31 12:15:00,234.96,235.09,234.9,235.065,5199899997.0
2007-08-31 12:20:00,235.065,235.24,235.06,235.11,5822299997.0
2007-08-31 12:25:00,235.11,235.14,235.02,235.02,2406699998.0
2007-08-31 12:30:00,235.01,235.07,234.98,235.0,3081599995.0
2007-08-31 12:35:00,235.01,235.03,234.75,234.77,3904300004.0
2007-08-31 12:40:00,234.77,234.8,234.65,234.78,4314600000.0
2007-08-31 12:45:00,234.78,235.21,234.78,235.13,7034000004.0
2007-08-31 12:50:00,235.13,235.22,235.11,235.18,5283300005.0
2007-08-31 12:55:00,235.18,235.24,235.12,235.24,5754999984.0
2007-08-31 13:00:00,235.24,235.5,235.23,235.38,4866299997.0
2007-08-31 13:05:00,235.37,235.44,235.19,235.19,5224600019.0
2007-08-31 13:10:00,235.19,235.26,235.035,235.06,3475899990.0
2007-08-31 13:15:00,235.06,235.31,235.06,235.19,3964499996.0
2007-08-31 13:20:00,235.19,235.34,235.16,235.18,3874999991.0
2007-08-31 13:25:00,235.18,235.28,235.16,235.18,5311799993.0
2007-08-31 13:30:00,235.17,235.37,235.04,235.13,7466799993.0
2007-08-31 13:35:00,235.13,235.31,235.01,235.25,7356600000.0
2007-08-31 13:40:00,235.25,235.31,235.08,235.28,6300500004.0
2007-08-31 13:45:00,235.28,235.31,235.03,235.12,7753999994.0
2007-08-31 13:50:00,235.13,235.4,235.1,235.15,5988400006.0
2007-08-31 13:55:00,235.15,235.23,234.995,235.03,5417299988.0
2007-08-31 14:00:00,235.02,235.2,234.97,235.02,4190300002.0
2007-08-31 14:05:00,235.03,235.13,234.98,235.04,4441299995.0
2007-08-31 14:10:00,235.03,235.08,234.83,234.87,3781599822.0
2007-08-31 14:15:00,234.87,234.9,234.44,234.51,6673689589.0
2007-08-31 14:20:00,234.51,234.83,234.43,234.83,5157699998.0
2007-08-31 14:25:00,234.83,234.83,234.61,234.66,5148199997.0
2007-08-31 14:30:00,234.66,234.84,234.64,234.64,5812100005.0
2007-08-31 14:35:00,234.64,234.9,234.64,234.83,4840400004.0
2007-08-31 14:40:00,234.83,234.95,234.72,234.8,6360299999.0
2007-08-31 14:45:00,234.8,234.9,234.6,234.68,7018599996.0
2007-08-31 14:50:00,234.666,234.85,234.646,234.74,2896600002.0
2007-08-31 14:55:00,234.74,234.87,234.72,234.84,2711000004.0
2007-08-31 15:00:00,234.84,234.95,234.77,234.805,3815800006.0
2007-08-31 15:05:00,234.805,234.805,234.5,234.54,3778499996.0
2007-08-31 15:10:00,234.54,234.7,234.46,234.66,4200199998.0
2007-08-31 15:15:00,234.66,234.69,234.525,234.6,5412100001.0
2007-08-31 15:20:00,234.6,234.73,234.55,234.645,5306700011.0
2007-08-31 15:25:00,234.645,234.67,234.54,234.55,5763599992.0
2007-08-31 15:30:00,234.55,234.7,234.51,234.56,5430999994.0
2007-08-31 15:35:00,234.55,234.67,234.49,234.6,5745297869.0
2007-08-31 15:40:00,234.6,234.65,234.37,234.415,6693399996.0
2007-08-31 15:45:00,234.42,234.68,234.37,234.6,4923299998.0
2007-08-31 15:50:00,234.6,234.73,234.44,234.45,5143499997.0
2007-08-31 15:55:00,234.45,234.55,234.39,234.4,4896300002.0
2007-08-31 16:00:00,234.36,234.63,233.56,233.9,6438599999.0
2007-08-31 16:05:00,233.9,234.34,233.83,233.83,7921799996.0
2007-08-31 16:10:00,233.83,234.05,233.31,233.58,8658249995.0
2007-08-31 16:15:00,233.56,233.87,233.41,233.85,8861600000.0
2007-08-31 16:20:00,233.86,234.03,233.74,233.86,7688500002.0
2007-08-31 16:25:00,233.87,234.23,233.61,234.2,6383500002.0
2007-08-31 16:30:00,234.21,234.39,234.02,234.22,6433400000.0
2007-08-31 16:35:00,234.215,234.36,234.18,234.22,4766264009.0
2007-08-31 16:40:00,234.22,234.27,233.87,233.99,7505799999.0
2007-08-31 16:45:00,233.99,234.08,233.91,233.97,4825500007.0
2007-08-31 16:50:00,233.97,234.08,233.705,234.03,5776600004.0
2007-08-31 16:55:00,234.03,234.13,233.71,233.8,9752100005.0
2007-08-31 17:00:00,233.8,233.84,233.09,233.49,9237499992.0
2007-08-31 17:05:00,233.49,233.62,232.73,232.77,8932900004.0
2007-08-31 17:10:00,232.74,233.17,232.74,233.15,9128999995.0
2007-08-31 17:15:00,233.14,233.3,232.83,233.16,7872050004.0
2007-08-31 17:20:00,233.16,233.16,232.9,233.06,8400099999.0
2007-08-31 17:25:00,233.05,233.14,233.02,233.13,6293699988.0
2007-08-31 17:30:00,233.14,233.53,233.1,233.51,7085280459.0
2007-08-31 17:35:00,233.505,233.94,233.505,233.88,8502100016.0
2007-08-31 17:40:00,233.87,233.93,233.49,233.5,6741800000.0
2007-08-31 17:45:00,233.5,233.6,233.315,233.58,4234500003.0
2007-08-31 17:50:00,233.59,233.74,233.55,233.6,5880899984.0
2007-08-31 17:55:00,233.6,233.63,233.47,233.57,5655895453.0
2007-08-31 18:00:00,233.57,233.66,233.5,233.53,4969500000.0
2007-08-31 18:05:00,233.54,233.55,233.28,233.29,3758899998.0
2007-08-31 18:10:00,233.3,233.5,233.28,233.37,3952499997.0
2007-08-31 18:15:00,233.38,233.52,233.355,233.5,2408900004.0
2007-08-31 18:20:00,233.5,233.76,233.48,233.7,4655599999.0
2007-08-31 18:25:00,233.7,233.96,233.66,233.92,4911300005.0
2007-08-31 18:30:00,233.91,234.37,233.905,234.05,6673699998.0
2007-08-31 18:35:00,234.05,234.25,233.96,234.25,3710399996.0
2007-08-31 18:40:00,234.25,234.32,234.01,234.08,4965300002.0
2007-08-31 18:45:00,234.08,234.105,233.92,233.92,2255900001.0
2007-08-31 18:50:00,233.91,233.93,233.74,233.775,3368399997.0
2007-08-31 18:55:00,233.765,233.8,233.69,233.74,2788499996.0
2007-08-31 19:00:00,233.73,233.88,233.7,233.78,3400699999.0
2007-08-31 19:05:00,233.78,233.87,233.77,233.81,1779395331.0
2007-08-31 19:10:00,233.81,233.94,233.81,233.94,855100000.0
2007-08-31 19:15:00,233.94,234.02,233.69,233.71,2024900003.0
2007-08-31 19:20:00,233.71,233.84,233.71,233.79,1862400001.0
2007-08-31 19:25:00,233.79,233.85,233.66,233.85,1821099999.0
2007-08-31 19:30:00,233.85,233.93,233.68,233.74,3667900010.0
2007-08-31 19:35:00,233.74,233.9,233.72,233.8,3433299999.0
2007-08-31 19:40:00,233.8,233.84,233.75,233.77,1677799999.0
2007-08-31 19:45:00,233.77,233.77,233.545,233.545,1503100007.0
2007-08-31 19:50:00,233.56,233.65,233.56,233.61,1428600004.0
2007-08-31 19:55:00,233.61,233.65,233.59,233.62,799600002.0
2007-08-31 20:00:00,233.62,233.7,233.58,233.58,1686200000.0
2007-08-31 20:05:00,233.58,233.63,233.57,233.62,1629800003.0
2007-08-31 20:10:00,233.62,233.69,233.58,233.58,1124799999.0
2007-08-31 20:15:00,233.58,233.69,233.55,233.66,2292100001.0
2007-08-31 20:20:00,233.66,233.66,233.35,233.39,3138699995.0
2007-08-31 20:25:00,233.39,233.46,233.36,233.45,1940800003.0
2007-08-31 20:30:00,233.45,233.49,233.385,233.45,2421500001.0
2007-08-31 20:35:00,233.45,233.56,233.42,233.54,1709300000.0
2007-08-31 20:40:00,233.54,233.61,233.52,233.58,1016100000.0
2007-08-31 20:45:00,233.58,233.595,233.54,233.54,870100000.0
2007-08-31 20:50:00,233.54,233.56,233.49,233.5,1049900001.0
2007-08-31 20:55:00,233.49,233.55,233.44,233.49,1715000011.0
2007-08-31 21:00:00,233.5,233.59,233.49,233.56,1903399997.0
2007-08-31 21:05:00,233.57,233.6,233.54,233.545,763900000.0
2007-08-31 21:10:00,233.55,233.68,233.46,233.66,1769999999.0
2007-08-31 21:15:00,233.66,233.71,233.61,233.68,1773099998.0
2007-08-31 21:20:00,233.68,233.7,233.58,233.62,925600000.0
2007-08-31 21:25:00,233.62,233.75,233.62,233.715,1000500001.0
2007-08-31 21:30:00,233.72,233.8,233.7,233.77,976600000.0
2007-08-31 21:35:00,233.78,233.93,233.76,233.88,987100000.0
2007-08-31 21:40:00,233.89,233.95,233.89,233.92,1150600001.0
2007-08-31 21:45:00,233.92,233.93,233.81,233.81,975600000.0
2007-08-31 21:50:00,233.81,233.855,233.56,233.6,2316779629.0
2007-08-31 21:55:00,233.6,233.64,233.43,233.43,2030380702.0
2007-08-31 22:00:00,233.42,233.5,233.37,233.415,1679699998.0
2007-08-31 22:05:00,233.47,233.54,233.45,233.48,789200000.0
2007-08-31 22:10:00,233.49,233.52,233.43,233.52,736500000.0
2007-08-31 22:15:00,233.515,233.58,233.5,233.52,757100000.0
2007-08-31 22:20:00,233.52,233.59,233.5,233.52,368500000.0
2007-08-31 22:25:00,233.52,233.58,233.48,233.54,498600000.0
2007-08-31 22:30:00,233.54,233.54,233.41,233.46,678900000.0
2007-08-31 22:35:00,233.46,233.54,233.45,233.51,189400000.0
2007-08-31 22:40:00,233.51,233.59,233.5,233.58,341700000.0
2007-08-31 22:45:00,233.58,233.63,233.54,233.54,642900005.0
2007-08-31 22:50:00,233.54,233.56,233.42,233.46,290900000.0
2007-08-31 22:55:00,233.47,233.54,233.45,233.47,639300000.0
2007-09-02 23:00:00,233.402,233.48,233.343,233.37,971500000.0
2007-09-02 23:05:00,233.379,233.432,233.358,233.389,544000000.0
2007-09-02 23:10:00,233.374,233.448,233.37,233.405,294400000.0
2007-09-02 23:15:00,233.382,233.446,233.363,233.382,423900000.0
2007-09-02 23:20:00,233.347,233.443,233.341,233.432,1252700002.0
2007-09-02 23:25:00,233.434,233.434,233.366,233.404,1033939697.0
2007-09-02 23:30:00,233.405,233.433,233.372,233.373,473900000.0
2007-09-02 23:35:00,233.369,233.439,233.364,233.391,1019100001.0
2007-09-02 23:40:00,233.386,233.431,233.348,233.409,813700000.0
2007-09-02 23:45:00,233.411,233.435,233.359,233.371,481900000.0
2007-09-02 23:50:00,233.384,233.438,233.333,233.358,1341600003.0
2007-09-02 23:55:00,233.355,233.408,233.332,233.371,1106200002.0
2007-09-03 00:00:00,233.37,233.685,233.36,233.545,81600000.0
2007-09-03 00:05:00,233.535,233.6,233.535,233.6,23200000.0
2007-09-03 00:10:00,233.6,233.6,233.535,233.575,14400000.0
2007-09-03 00:15:00,233.566,233.62,233.563,233.62,591100005.0
2007-09-03 00:20:00,233.63,233.68,233.63,233.68,122400000.0
2007-09-03 00:25:00,233.69,233.77,233.67,233.77,330000000.0
2007-09-03 00:30:00,233.77,233.81,233.701,233.75,828800000.0
2007-09-03 00:35:00,233.75,233.77,233.65,233.72,500600000.0
2007-09-03 00:40:00,233.72,233.79,233.72,233.77,182700000.0
2007-09-03 00:45:00,233.77,233.82,233.75,233.79,405000000.0
2007-09-03 00:50:00,233.79,233.83,233.77,233.79,229100001.0
2007-09-03 00:55:00,233.79,233.79,233.58,233.68,326100000.0
2007-09-03 01:00:00,233.67,233.81,233.65,233.72,768700007.0
2007-09-03 01:05:00,233.73,233.77,233.7,233.705,383300000.0
2007-09-03 01:10:00,233.705,233.705,233.55,233.55,523100000.0
2007-09-03 01:15:00,233.55,233.555,233.39,233.43,1210900002.0
2007-09-03 01:20:00,233.44,233.47,233.395,233.455,766000002.0
2007-09-03 01:25:00,233.455,233.58,233.434,233.56,1104800003.0
2007-09-03 01:30:00,233.57,233.57,233.46,233.53,768100002.0
2007-09-03 01:35:00,233.53,233.54,233.47,233.47,333600000.0
2007-09-03 01:40:00,233.49,233.5,233.415,233.45,794000003.0
2007-09-03 01:45:00,233.45,233.45,233.39,233.44,945999995.0
2007-09-03 01:50:00,233.44,233.48,233.42,233.44,912199995.0
2007-09-03 01:55:00,233.44,233.45,233.21,233.33,1152999996.0
2007-09-03 02:00:00,233.33,233.415,233.185,233.2,1703000001.0
2007-09-03 02:05:00,233.2,233.21,233.07,233.1,1986799999.0
2007-09-03 02:10:00,233.07,233.18,233.03,233.12,1680100006.0
2007-09-03 02:15:00,233.12,233.19,233.11,233.17,696300000.0
2007-09-03 02:20:00,233.17,233.29,233.1,233.27,769500000.0
2007-09-03 02:25:00,233.27,233.33,233.23,233.3,939400000.0
2007-09-03 02:30:00,233.28,233.29,233.21,233.27,952100001.0
2007-09-03 02:35:00,233.28,233.34,233.26,233.29,624400000.0
2007-09-03 02:40:00,233.3,233.34,233.28,233.28,633900000.0
2007-09-03 02:45:00,233.28,233.29,233.18,233.21,894800000.0
2007-09-03 02:50:00,233.21,233.22,233.07,233.075,1035600000.0
2007-09-03 02:55:00,233.075,233.16,233.05,233.13,2269999996.0
2007-09-03 03:00:00,233.13,233.13,233.07,233.1,1008800000.0
2007-09-03 03:05:00,233.12,233.22,233.08,233.2,1429799999.0
2007-09-03 03:10:00,233.2,233.29,233.18,233.28,1214700001.0
2007-09-03 03:15:00,233.28,233.28,233.2,233.22,962200004.0
2007-09-03 03:20:00,233.21,233.24,233.18,233.23,779000000.0
2007-09-03 03:25:00,233.23,233.29,233.21,233.26,1064299994.0
2007-09-03 03:30:00,233.28,233.45,233.27,233.4,1477000000.0
2007-09-03 03:35:00,233.39,233.39,233.35,233.36,1014999997.0
2007-09-03 03:40:00,233.36,233.39,233.323,233.37,469800000.0
2007-09-03 03:45:00,233.37,233.55,233.37,233.55,1435099998.0
2007-09-03 03:50:00,233.55,233.55,233.41,233.46,1525800000.0
2007-09-03 03:55:00,233.47,233.6,233.46,233.59,1370000000.0
2007-09-03 04:00:00,233.59,233.62,233.54,233.58,803099999.0
2007-09-03 04:05:00,233.57,233.64,233.55,233.55,984800000.0
2007-09-03 04:10:00,233.55,233.56,233.53,233.55,497800000.0
2007-09-03 04:15:00,233.55,233.56,233.52,233.53,589700000.0
2007-09-03 04:20:00,233.53,233.53,233.45,233.48,807800000.0
2007-09-03 04:25:00,233.48,233.57,233.46,233.54,3867499996.0
2007-09-03 04:30:00,233.54,233.57,233.53,233.53,530700000.0
2007-09-03 04:35:00,233.53,233.53,233.42,233.435,827900000.0
2007-09-03 04:40:00,233.46,233.46,233.38,233.42,533500001.0
2007-09-03 04:45:00,233.42,233.47,233.42,233.46,318400001.0
2007-09-03 04:50:00,233.44,233.47,233.43,233.46,179700000.0
2007-09-03 04:55:00,233.46,233.53,233.425,233.5,952600000.0
2007-09-03 05:00:00,233.52,233.52,233.43,233.47,837300000.0
2007-09-03 05:05:00,233.48,233.54,233.47,233.54,412500000.0
2007-09-03 05:10:00,233.54,233.58,233.52,233.58,417900000.0
2007-09-03 05:15:00,233.57,233.6,233.5,233.54,427600000.0
2007-09-03 05:20:00,233.53,233.56,233.51,233.55,432100000.0
2007-09-03 05:25:00,233.55,233.58,233.51,233.56,715900000.0
2007-09-03 05:30:00,233.56,233.59,233.535,233.565,481500000.0
2007-09-03 05:35:00,233.58,233.67,233.57,233.59,984400001.0
2007-09-03 05:40:00,233.59,233.62,233.51,233.57,1428200001.0
2007-09-03 05:45:00,233.57,233.61,233.55,233.55,671900002.0
2007-09-03 05:50:00,233.54,233.63,233.495,233.545,1433999988.0
2007-09-03 05:55:00,233.61,233.69,233.59,233.646,1285099995.0
2007-09-03 06:00:00,233.66,233.67,233.57,233.6,444800000.0
2007-09-03 06:05:00,233.6,233.63,233.59,233.61,394800000.0
2007-09-03 06:10:00,233.61,233.66,233.61,233.62,616500002.0
2007-09-03 06:15:00,233.62,233.67,233.62,233.64,445100000.0
2007-09-03 06:20:00,233.65,233.76,233.65,233.71,1162400000.0
2007-09-03 06:25:00,233.71,233.76,233.69,233.73,523300000.0
2007-09-03 06:30:00,233.73,233.77,233.7,233.74,665700001.0
2007-09-03 06:35:00,233.75,233.77,233.71,233.73,447500001.0
2007-09-03 06:40:00,233.72,233.85,233.72,233.83,1212500001.0
2007-09-03 06:45:00,233.85,233.89,233.77,233.85,1459299995.0
2007-09-03 06:50:00,233.87,233.87,233.785,233.86,752300001.0
2007-09-03 06:55:00,233.87,233.9,233.81,233.85,855100002.0
2007-09-03 07:00:00,233.85,233.86,233.76,233.77,1883199992.0
2007-09-03 07:05:00,233.77,233.85,233.76,233.79,1389299990.0
2007-09-03 07:10:00,233.8,233.82,233.77,233.82,943999998.0
2007-09-03 07:15:00,233.82,233.82,233.71,233.75,1219899999.0
2007-09-03 07:20:00,233.76,233.79,233.719,233.77,993900000.0
2007-09-03 07:25:00,233.77,233.86,233.73,233.84,744300001.0
2007-09-03 07:30:00,233.84,233.9,233.82,233.84,585000000.0
2007-09-03 07:35:00,233.83,233.88,233.8,233.8,600000000.0
2007-09-03 07:40:00,233.8,233.8,233.74,233.75,1336300000.0
2007-09-03 07:45:00,233.75,233.82,233.75,233.79,1395499998.0
2007-09-03 07:50:00,233.8,233.87,233.8,233.84,786799999.0
2007-09-03 07:55:00,233.85,234.34,233.81,234.34,2992399997.0
2007-09-03 08:00:00,234.34,234.34,234.21,234.27,2459699998.0
2007-09-03 08:05:00,234.28,234.3,234.15,234.19,1316199997.0
2007-09-03 08:10:00,234.18,234.28,234.15,234.2,1464600004.0
2007-09-03 08:15:00,234.22,234.24,234.19,234.21,793100000.0
2007-09-03 08:20:00,234.22,234.24,234.19,234.21,573400000.0
2007-09-03 08:25:00,234.21,234.35,234.19,234.35,1488800002.0
2007-09-03 08:30:00,234.35,234.47,234.35,234.39,2301800001.0
2007-09-03 08:35:00,234.37,234.56,234.37,234.37,3353199996.0
2007-09-03 08:40:00,234.37,234.42,234.15,234.16,3657599998.0
2007-09-03 08:45:00,234.16,234.19,234.045,234.08,3171199988.0
2007-09-03 08:50:00,234.09,234.09,233.89,233.98,2502000000.0
2007-09-03 08:55:00,233.97,234.02,233.89,233.98,2749100020.0
2007-09-03 09:00:00,233.96,234.09,233.94,234.01,1670400000.0
2007-09-03 09:05:00,234.01,234.165,234.01,234.08,4074300006.0
2007-09-03 09:10:00,234.08,234.25,234.05,234.205,3109100009.0
2007-09-03 09:15:00,234.205,234.25,234.15,234.15,1216500001.0
2007-09-03 09:20:00,234.15,234.19,234.07,234.16,2540385600.0
2007-09-03 09:25:00,234.16,234.16,234.02,234.03,3348899991.0
2007-09-03 09:30:00,234.04,234.06,233.89,233.93,2278000001.0
2007-09-03 09:35:00,233.93,234.13,233.88,234.11,3170300002.0
2007-09-03 09:40:00,234.11,234.25,234.1,234.15,4073600003.0
2007-09-03 09:45:00,234.15,234.22,234.11,234.205,1451099999.0
2007-09-03 09:50:00,234.205,234.28,234.17,234.28,1091799999.0
2007-09-03 09:55:00,234.28,234.33,234.23,234.3,3585299991.0
2007-09-03 10:00:00,234.285,234.29,234.14,234.21,2592699995.0
2007-09-03 10:05:00,234.2,234.32,234.2,234.24,2145400001.0
2007-09-03 10:10:00,234.25,234.28,234.2,234.25,2513400001.0
2007-09-03 10:15:00,234.25,234.26,234.2,234.24,1444600001.0
2007-09-03 10:20:00,234.24,234.25,234.16,234.18,1683900002.0
2007-09-03 10:25:00,234.17,234.2,234.12,234.15,1378400005.0
2007-09-03 10:30:00,234.17,234.22,234.16,234.185,2362400004.0
2007-09-03 10:35:00,234.185,234.2,234.14,234.16,2828700003.0
2007-09-03 10:40:00,234.14,234.17,234.09,234.17,1318799998.0
2007-09-03 10:45:00,234.17,234.19,234.03,234.15,3217000001.0
2007-09-03 10:50:00,234.15,234.15,234.08,234.1,3016099989.0
2007-09-03 10:55:00,234.1,234.14,234.08,234.09,1448299996.0
2007-09-03 11:00:00,234.09,234.15,234.06,234.15,1075300000.0
2007-09-03 11:05:00,234.15,234.22,234.13,234.16,923300001.0
2007-09-03 11:10:00,234.16,234.26,234.16,234.22,946999998.0
2007-09-03 11:15:00,234.23,234.27,234.16,234.17,1610400001.0
2007-09-03 11:20:00,234.17,234.24,234.15,234.17,1078500000.0
2007-09-03 11:25:00,234.17,234.19,234.13,234.16,998699999.0
2007-09-03 11:30:00,234.16,234.17,234.075,234.13,1333900000.0
2007-09-03 11:35:00,234.125,234.18,234.1,234.12,1043500001.0
2007-09-03 11:40:00,234.11,234.13,234.09,234.105,923700001.0
2007-09-03 11:45:00,234.105,234.13,234.02,234.13,3865700006.0
2007-09-03 11:50:00,234.13,234.18,233.95,234.12,4663700000.0
2007-09-03 11:55:00,234.12,234.12,233.99,234.05,1964299998.0
2007-09-03 12:00:00,234.04,234.08,234.02,234.03,1243399997.0
2007-09-03 12:05:00,234.03,234.06,234.01,234.05,1101100000.0
2007-09-03 12:10:00,234.05,234.16,234.05,234.12,1025900000.0
2007-09-03 12:15:00,234.11,234.14,234.09,234.11,1221899999.0
2007-09-03 12:20:00,234.11,234.25,234.11,234.23,1142000000.0
2007-09-03 12:25:00,234.22,234.26,234.161,234.166,2280200001.0
2007-09-03 12:30:00,234.21,234.23,234.12,234.14,1699900002.0
2007-09-03 12:35:00,234.15,234.17,234.12,234.13,588899999.0
2007-09-03 12:40:00,234.14,234.19,234.085,234.19,1149799998.0
2007-09-03 12:45:00,234.175,234.2,234.1,234.1,1198000000.0
2007-09-03 12:50:00,234.1,234.14,234.09,234.11,739000002.0
2007-09-03 12:55:00,234.11,234.11,233.95,233.95,1115400000.0
2007-09-03 13:00:00,233.98,233.98,233.53,233.665,5379450003.0
2007-09-03 13:05:00,233.665,233.7,233.52,233.67,3975749997.0
2007-09-03 13:10:00,233.67,233.84,233.665,233.8,1994300002.0
2007-09-03 13:15:00,233.8,233.8,233.66,233.69,2106000008.0
2007-09-03 13:20:00,233.69,233.74,233.64,233.72,1519400005.0
2007-09-03 13:25:00,233.73,233.76,233.63,233.68,2227799992.0
2007-09-03 13:30:00,233.69,233.69,233.63,233.64,1016899994.0
2007-09-03 13:35:00,233.64,233.79,233.63,233.79,803900000.0
2007-09-03 13:40:00,233.79,233.81,233.75,233.8,1655500003.0
2007-09-03 13:45:00,233.8,233.81,233.7,233.73,1545100003.0
2007-09-03 13:50:00,233.75,233.75,233.67,233.72,1087600001.0
2007-09-03 13:55:00,233.72,233.75,233.69,233.71,1196900000.0
2007-09-03 14:00:00,233.72,233.74,233.62,233.74,1354300001.0
2007-09-03 14:05:00,233.75,233.76,233.67,233.69,1797100003.0
2007-09-03 14:10:00,233.7,233.78,233.57,233.58,2095900004.0
2007-09-03 14:15:00,233.59,233.65,233.56,233.58,1397500000.0
2007-09-03 14:20:00,233.59,233.67,233.58,233.61,1419300002.0
2007-09-03 14:25:00,233.6,233.64,233.58,233.61,2519499997.0
2007-09-03 14:30:00,233.61,233.61,233.52,233.55,1467500000.0
2007-09-03 14:35:00,233.55,233.6,233.47,233.49,1973799999.0
2007-09-03 14:40:00,233.49,233.56,233.4,233.55,2814700006.0
2007-09-03 14:45:00,233.55,233.6,233.48,233.5,1989800001.0
2007-09-03 14:50:00,233.51,233.51,233.38,233.4,1019599999.0
2007-09-03 14:55:00,233.4,233.48,233.4,233.48,1856500010.0
2007-09-03 15:00:00,233.48,233.53,233.44,233.49,1856300002.0
2007-09-03 15:05:00,233.49,233.61,233.48,233.55,1700199991.0
2007-09-03 15:10:00,233.55,233.7,233.54,233.7,1650500002.0
2007-09-03 15:15:00,233.71,233.74,233.62,233.68,2313799996.0
2007-09-03 15:20:00,233.69,233.71,233.6,233.6,1251300000.0
2007-09-03 15:25:00,233.6,233.63,233.57,233.61,822999996.0
2007-09-03 15:30:00,233.62,233.76,233.61,233.74,2436100001.0
2007-09-03 15:35:00,233.74,233.77,233.71,233.71,1577399997.0
2007-09-03 15:40:00,233.71,233.73,233.65,233.67,1264900000.0
2007-09-03 15:45:00,233.67,233.68,233.62,233.68,581799998.0
2007-09-03 15:50:00,233.68,233.75,233.68,233.73,1025199999.0
2007-09-03 15:55:00,233.73,233.86,233.72,233.77,2364600011.0
2007-09-03 16:00:00,233.77,233.79,233.74,233.78,1644700005.0
2007-09-03 16:05:00,233.78,233.81,233.72,233.79,2053100000.0
2007-09-03 16:10:00,233.79,233.99,233.755,233.96,3278099996.0
2007-09-03 16:15:00,233.96,233.97,233.86,233.89,2310100004.0
2007-09-03 16:20:00,233.89,233.98,233.86,233.88,1752800000.0
2007-09-03 16:25:00,233.88,233.93,233.855,233.86,1698500002.0
2007-09-03 16:30:00,233.86,233.86,233.72,233.77,1536800000.0
2007-09-03 16:35:00,233.77,233.81,233.75,233.8,960700002.0
2007-09-03 16:40:00,233.8,233.85,233.78,233.8,967600000.0
2007-09-03 16:45:00,233.8,233.81,233.64,233.64,1744800003.0
2007-09-03 16:50:00,233.65,233.69,233.56,233.69,2882699995.0
2007-09-03 16:55:00,233.685,233.85,233.48,233.8,4807099983.0
2007-09-03 17:00:00,233.8,233.9,233.73,233.74,4414300001.0
2007-09-03 17:05:00,233.74,233.82,233.685,233.7,1654699998.0
2007-09-03 17:10:00,233.7,233.77,233.67,233.77,2237799999.0
2007-09-03 17:15:00,233.77,233.89,233.75,233.8,2179900002.0
2007-09-03 17:20:00,233.81,233.88,233.77,233.79,948399998.0
2007-09-03 17:25:00,233.79,233.84,233.69,233.72,1758200002.0
2007-09-03 17:30:00,233.72,233.775,233.71,233.765,1237800000.0
2007-09-03 17:35:00,233.765,233.775,233.7,233.74,744500000.0
2007-09-03 17:40:00,233.697,233.73,233.59,233.64,2246000000.0
2007-09-03 17:45:00,233.63,233.78,233.63,233.685,1241399999.0
2007-09-03 17:50:00,233.69,233.72,233.68,233.7,217500000.0
2007-09-03 17:55:00,233.7,233.78,233.69,233.72,843900000.0
2007-09-03 18:00:00,233.71,233.77,233.69,233.77,691800000.0
2007-09-03 18:05:00,233.77,233.835,233.75,233.75,713700000.0
2007-09-03 18:10:00,233.76,233.76,233.68,233.71,485300000.0
2007-09-03 18:15:00,233.71,233.73,233.65,233.71,384400000.0
2007-09-03 18:20:00,233.72,233.75,233.72,233.74,228800000.0
2007-09-03 18:25:00,233.74,233.84,233.74,233.81,487699996.0
2007-09-03 18:30:00,233.81,233.82,233.72,233.74,264600000.0
2007-09-03 18:35:00,233.74,233.78,233.66,233.725,402200000.0
2007-09-03 18:40:00,233.725,233.76,233.67,233.69,354400001.0
2007-09-03 18:45:00,233.69,233.76,233.68,233.74,306200000.0
2007-09-03 18:50:00,233.74,233.77,233.68,233.68,328300000.0
2007-09-03 18:55:00,233.69,233.8,233.69,233.77,226900000.0
2007-09-03 19:00:00,233.77,233.8,233.75,233.78,184200000.0
2007-09-03 19:05:00,233.78,233.79,233.73,233.75,176700000.0
2007-09-03 19:10:00,233.75,233.83,233.74,233.82,244400000.0
2007-09-03 19:15:00,233.81,233.82,233.79,233.8,96600000.0
2007-09-03 19:20:00,233.79,233.84,233.79,233.84,160900000.0
2007-09-03 19:25:00,233.84,233.84,233.732,233.83,524200000.0
2007-09-03 19:30:00,233.83,233.89,233.767,233.89,760500001.0
2007-09-03 19:35:00,233.89,234.05,233.89,234.03,306700000.0
2007-09-03 19:40:00,234.03,234.06,234.03,234.06,65200000.0
2007-09-03 19:45:00,234.07,234.12,234.03,234.04,385700000.0
2007-09-03 19:50:00,234.04,234.09,233.98,234.03,633100000.0
2007-09-03 19:55:00,234.03,234.04,233.97,234.01,235300000.0
2007-09-03 20:00:00,234.0,234.01,233.945,234.0,772200000.0
2007-09-03 20:05:00,234.0,234.0,233.98,234.0,45000000.0
2007-09-03 20:10:00,234.01,234.06,234.01,234.04,85500000.0
2007-09-03 20:15:00,234.04,234.04,233.928,233.969,1193200002.0
2007-09-03 20:20:00,234.02,234.02,233.915,233.94,680100000.0
2007-09-03 20:25:00,234.01,234.02,233.964,234.02,392100002.0
2007-09-03 20:30:00,234.02,234.05,234.0,234.02,89200000.0
2007-09-03 20:35:00,234.02,234.11,234.02,234.07,334200000.0
2007-09-03 20:40:00,234.07,234.14,234.021,234.09,207900000.0
2007-09-03 20:45:00,234.08,234.092,234.05,234.05,285600000.0
2007-09-03 20:50:00,234.06,234.12,234.05,234.06,81900000.0
2007-09-03 20:55:00,234.06,234.09,233.991,234.06,440500002.0
2007-09-03 21:00:00,234.07,234.07,234.03,234.03,81600000.0
2007-09-03 21:05:00,234.03,234.08,234.01,234.08,365000001.0
2007-09-03 21:10:00,234.08,234.11,234.038,234.081,682500003.0
2007-09-03 21:15:00,234.11,234.12,234.05,234.09,265700000.0
2007-09-03 21:20:00,234.11,234.14,234.05,234.09,349100000.0
2007-09-03 21:25:00,234.09,234.1,234.08,234.09,217600000.0
2007-09-03 21:30:00,234.09,234.12,234.06,234.12,318500000.0
2007-09-03 21:35:00,234.12,234.14,234.1,234.14,139600000.0
2007-09-03 21:40:00,234.15,234.16,234.08,234.12,394400000.0
2007-09-03 21:45:00,234.12,234.13,234.07,234.09,351899996.0
2007-09-03 21:50:00,234.09,234.1,234.06,234.1,233100000.0
2007-09-03 21:55:00,234.1,234.1,233.93,233.95,759400002.0
2007-09-03 22:00:00,233.94,233.99,233.85,233.94,336900000.0
2007-09-03 22:05:00,233.95,234.0,233.9,233.95,61800000.0
2007-09-03 22:10:00,233.95,233.99,233.82,233.98,411700000.0
2007-09-03 22:15:00,233.98,233.99,233.93,233.97,295000000.0
2007-09-03 22:20:00,233.96,234.01,233.95,233.97,279100000.0
2007-09-03 22:25:00,233.96,234.01,233.89,233.98,353199999.0
2007-09-03 22:30:00,233.97,234.0,233.96,233.99,193200000.0
2007-09-03 22:35:00,233.961,233.99,233.96,233.99,218000000.0
2007-09-03 22:40:00,233.947,234.0,233.947,233.98,185400000.0
2007-09-03 22:45:00,233.98,233.98,233.943,233.963,268100000.0
2007-09-03 22:50:00,233.981,234.09,233.976,233.99,794000000.0
2007-09-03 22:55:00,233.99,234.05,233.96,234.0,423899999.0
2007-09-03 23:00:00,234.01,234.07,234.01,234.07,214500000.0
2007-09-03 23:05:00,234.07,234.08,233.92,233.92,249725498.0
2007-09-03 23:10:00,233.93,233.95,233.86,233.88,349197436.0
2007-09-03 23:15:00,233.88,233.91,233.81,233.83,510700000.0
2007-09-03 23:20:00,233.83,233.9,233.828,233.88,484500000.0
2007-09-03 23:25:00,233.9,233.92,233.85,233.88,177200000.0
2007-09-03 23:30:00,233.88,233.88,233.83,233.88,508200000.0
2007-09-03 23:35:00,233.88,233.88,233.87,233.87,1951300000.0
2007-09-03 23:40:00,233.87,233.96,233.84,233.889,562400000.0
2007-09-03 23:45:00,233.912,234.0,233.857,233.98,479100000.0
2007-09-03 23:50:00,233.97,234.01,233.88,233.97,182900000.0
2007-09-03 23:55:00,233.97,233.99,233.89,233.95,1295100001.0
2007-09-04 00:00:00,233.95,234.03,233.94,233.96,52300000.0
2007-09-04 00:05:00,234.01,234.04,233.93,233.93,42500000.0
2007-09-04 00:10:00,233.946,234.03,233.867,234.03,1449600001.0
2007-09-04 00:15:00,234.03,234.03,233.92,233.96,571500000.0
2007-09-04 00:20:00,233.98,234.0,233.81,233.86,858500000.0
2007-09-04 00:25:00,233.86,233.93,233.845,233.92,713800001.0
2007-09-04 00:30:00,233.92,233.92,233.82,233.86,542400002.0
2007-09-04 00:35:00,233.86,233.87,233.75,233.76,425800000.0
2007-09-04 00:40:00,233.77,233.77,233.635,233.65,594000000.0
2007-09-04 00:45:00,233.65,233.69,233.61,233.65,725800000.0
2007-09-04 00:50:00,233.65,233.69,233.65,233.67,289899999.0
2007-09-04 00:55:00,233.67,233.69,233.57,233.58,1044300000.0
2007-09-04 01:00:00,233.58,233.66,233.53,233.66,1662600002.0
2007-09-04 01:05:00,233.66,233.71,233.6,233.7,922200000.0
2007-09-04 01:10:00,233.7,233.78,233.7,233.73,828599998.0
2007-09-04 01:15:00,233.73,233.77,233.68,233.73,599200000.0
2007-09-04 01:20:00,233.73,233.73,233.6,233.62,1164600000.0
2007-09-04 01:25:00,233.63,233.65,233.57,233.57,581800000.0
2007-09-04 01:30:00,233.57,233.6,233.53,233.59,1240600000.0
2007-09-04 01:35:00,233.6,233.63,233.52,233.54,1658699996.0
2007-09-04 01:40:00,233.54,233.58,233.51,233.57,1084700001.0
2007-09-04 01:45:00,233.58,233.59,233.51,233.58,906500001.0
2007-09-04 01:50:00,233.59,233.66,233.55,233.56,2015199999.0
2007-09-04 01:55:00,233.56,233.57,233.47,233.49,653500000.0
2007-09-04 02:00:00,233.51,233.64,233.49,233.62,1283900003.0
2007-09-04 02:05:00,233.62,233.66,233.48,233.48,1441500002.0
2007-09-04 02:10:00,233.47,233.48,233.4,233.42,1082000000.0
2007-09-04 02:15:00,233.43,233.48,233.34,233.45,2035199998.0
2007-09-04 02:20:00,233.43,233.64,233.43,233.56,2054000001.0
2007-09-04 02:25:00,233.56,233.57,233.48,233.57,1403500000.0
2007-09-04 02:30:00,233.57,233.67,233.57,233.61,1352799998.0
2007-09-04 02:35:00,233.61,233.75,233.61,233.68,820500001.0
2007-09-04 02:40:00,233.69,233.69,233.53,233.53,1974000000.0
2007-09-04 02:45:00,233.53,233.74,233.51,233.68,2448100002.0
2007-09-04 02:50:00,233.68,233.96,233.65,233.92,2723199997.0
2007-09-04 02:55:00,233.92,233.94,233.76,233.805,2856699990.0
2007-09-04 03:00:00,233.83,233.93,233.8,233.88,1086600000.0
2007-09-04 03:05:00,233.89,233.89,233.78,233.87,1253900000.0
2007-09-04 03:10:00,233.87,233.89,233.78,233.8,1060499999.0
2007-09-04 03:15:00,233.8,233.85,233.78,233.8,1247600001.0
2007-09-04 03:20:00,233.8,233.84,233.78,233.815,806800000.0
2007-09-04 03:25:00,233.815,233.89,233.8,233.89,583200001.0
2007-09-04 03:30:00,233.88,233.98,233.83,233.9,1902800002.0
2007-09-04 03:35:00,233.89,233.96,233.87,233.88,1452100001.0
2007-09-04 03:40:00,233.88,233.92,233.81,233.83,1080500000.0
2007-09-04 03:45:00,233.83,234.04,233.83,234.02,2384200000.0
2007-09-04 03:50:00,234.02,234.02,233.955,234.02,1057800000.0
2007-09-04 03:55:00,234.02,234.03,233.94,233.97,1358899998.0
2007-09-04 04:00:00,233.97,234.05,233.88,233.95,2325000002.0
2007-09-04 04:05:00,233.95,234.02,233.91,233.97,906000000.0
2007-09-04 04:10:00,233.97,233.97,233.829,233.889,1076300001.0
2007-09-04 04:15:00,233.89,233.9,233.84,233.87,805200000.0
2007-09-04 04:20:00,233.9,233.91,233.83,233.84,565100000.0
2007-09-04 04:25:00,233.84,233.88,233.84,233.88,319400000.0
2007-09-04 04:30:00,233.88,233.88,233.84,233.84,560600000.0
2007-09-04 04:35:00,233.752,233.84,233.74,233.79,1194900000.0
2007-09-04 04:40:00,233.8,233.812,233.71,233.735,945199996.0
2007-09-04 04:45:00,233.735,233.76,233.71,233.72,1240600004.0
2007-09-04 04:50:00,233.71,233.77,233.7,233.72,415900000.0
2007-09-04 04:55:00,233.72,233.72,233.69,233.69,494400000.0
2007-09-04 05:00:00,233.7,233.73,233.65,233.69,1056300000.0
2007-09-04 05:05:00,233.69,233.79,233.65,233.76,1841400001.0
2007-09-04 05:10:00,233.76,233.82,233.76,233.82,1024200000.0
2007-09-04 05:15:00,233.82,233.82,233.77,233.77,605100003.0
2007-09-04 05:20:00,233.77,233.79,233.765,233.77,297100000.0
2007-09-04 05:25:00,233.78,233.84,233.77,233.84,280199999.0
2007-09-04 05:30:00,233.84,233.85,233.81,233.82,135900000.0
2007-09-04 05:35:00,233.82,233.83,233.78,233.8,331700000.0
2007-09-04 05:40:00,233.8,233.91,233.78,233.89,1635000002.0
2007-09-04 05:45:00,233.89,233.94,233.84,233.9,2254099998.0
2007-09-04 05:50:00,233.9,233.9,233.87,233.9,645700000.0
2007-09-04 05:55:00,233.9,233.93,233.84,233.87,1237400000.0
2007-09-04 06:00:00,233.87,233.96,233.86,233.96,918800000.0
2007-09-04 06:05:00,233.97,233.98,233.89,233.95,1468599996.0
2007-09-04 06:10:00,233.95,234.0,233.93,233.96,604700000.0
2007-09-04 06:15:00,233.96,233.98,233.8,233.81,524600000.0
2007-09-04 06:20:00,233.8,233.87,233.79,233.87,681600000.0
2007-09-04 06:25:00,233.87,233.87,233.79,233.83,527799999.0
2007-09-04 06:30:00,233.83,233.87,233.81,233.84,258000000.0
2007-09-04 06:35:00,233.84,233.93,233.84,233.89,774499999.0
2007-09-04 06:40:00,233.9,233.91,233.86,233.88,418000001.0
2007-09-04 06:45:00,233.88,233.89,233.814,233.86,782100000.0
2007-09-04 06:50:00,233.865,233.89,233.834,233.87,579900000.0
2007-09-04 06:55:00,233.87,233.89,233.82,233.82,849400000.0
2007-09-04 07:00:00,233.83,233.85,233.76,233.78,1507400001.0
2007-09-04 07:05:00,233.79,233.87,233.79,233.86,328600000.0
2007-09-04 07:10:00,233.86,233.99,233.86,233.93,878300000.0
2007-09-04 07:15:00,233.94,234.03,233.91,234.01,950800000.0
2007-09-04 07:20:00,234.0,234.03,233.97,233.99,2044199998.0
2007-09-04 07:25:00,234.0,234.095,233.99,234.09,952199999.0
2007-09-04 07:30:00,234.09,234.16,233.84,233.84,3348500003.0
2007-09-04 07:35:00,233.84,233.89,233.8,233.82,2094000006.0
2007-09-04 07:40:00,233.8,233.91,233.78,233.91,1982900004.0
2007-09-04 07:45:00,233.91,233.95,233.88,233.92,891400001.0
2007-09-04 07:50:00,233.915,234.02,233.905,233.97,2259200001.0
2007-09-04 07:55:00,233.95,234.03,233.88,233.9,3118800000.0
2007-09-04 08:00:00,233.9,233.96,233.75,233.77,5525500000.0
2007-09-04 08:05:00,233.77,233.87,233.74,233.87,1624299999.0
2007-09-04 08:10:00,233.87,233.87,233.71,233.745,2088899997.0
2007-09-04 08:15:00,233.75,233.75,233.575,233.64,3838400001.0
2007-09-04 08:20:00,233.64,233.79,233.61,233.69,4092900005.0
2007-09-04 08:25:00,233.69,233.79,233.67,233.765,4533700008.0
2007-09-04 08:30:00,233.77,233.83,233.59,233.67,2883000002.0
2007-09-04 08:35:00,233.675,233.76,233.65,233.71,2371499999.0
2007-09-04 08:40:00,233.71,233.75,233.64,233.67,1650399997.0
2007-09-04 08:45:00,233.67,233.78,233.62,233.74,3265100001.0
2007-09-04 08:50:00,233.74,233.76,233.68,233.73,4580700013.0
2007-09-04 08:55:00,233.73,233.86,233.72,233.73,3967200000.0
2007-09-04 09:00:00,233.72,233.73,233.47,233.51,6853800009.0
2007-09-04 09:05:00,233.51,233.58,233.39,233.47,5125200002.0
2007-09-04 09:10:00,233.5,233.62,233.46,233.61,5063099994.0
2007-09-04 09:15:00,233.61,233.67,233.53,233.54,4687699995.0
2007-09-04 09:20:00,233.54,233.55,233.07,233.11,7315600002.0
2007-09-04 09:25:00,233.09,233.41,233.06,233.34,6632377200.0
2007-09-04 09:30:00,233.34,233.36,233.23,233.34,6868500007.0
2007-09-04 09:35:00,233.35,233.35,233.11,233.11,3866599997.0
2007-09-04 09:40:00,233.115,233.18,233.0,233.11,5027599990.0
2007-09-04 09:45:00,233.11,233.13,232.75,232.85,6841399995.0
2007-09-04 09:50:00,232.85,232.87,232.46,232.69,5175800005.0
2007-09-04 09:55:00,232.68,232.82,232.53,232.56,6838700000.0
2007-09-04 10:00:00,232.56,232.88,232.49,232.77,7881899988.0
2007-09-04 10:05:00,232.77,232.86,232.71,232.72,4290799996.0
2007-09-04 10:10:00,232.73,232.73,232.4,232.51,7498299993.0
2007-09-04 10:15:00,232.5,232.76,232.45,232.55,8300100016.0
2007-09-04 10:20:00,232.56,232.6,232.44,232.55,4856699995.0
2007-09-04 10:25:00,232.55,232.79,232.52,232.77,6740999994.0
2007-09-04 10:30:00,232.77,232.85,232.73,232.76,4552699995.0
2007-09-04 10:35:00,232.76,232.83,232.68,232.72,4778299993.0
2007-09-04 10:40:00,232.72,232.85,232.7,232.8,4133499994.0
2007-09-04 10:45:00,232.8,233.03,232.8,232.8,4510799998.0
2007-09-04 10:50:00,232.8,232.85,232.61,232.63,5453499988.0
2007-09-04 10:55:00,232.615,232.7,232.55,232.61,3572900004.0
2007-09-04 11:00:00,232.61,232.65,232.45,232.52,4880699986.0
2007-09-04 11:05:00,232.52,232.59,232.4,232.46,4791099998.0
2007-09-04 11:10:00,232.46,232.5,232.335,232.42,4807800008.0
2007-09-04 11:15:00,232.43,232.57,232.4,232.56,2567600005.0
2007-09-04 11:20:00,232.55,232.58,232.37,232.44,2630800000.0
2007-09-04 11:25:00,232.44,232.57,232.44,232.56,5532799998.0
2007-09-04 11:30:00,232.56,232.58,232.44,232.54,5243800000.0
2007-09-04 11:35:00,232.54,233.03,232.54,232.87,6378100004.0
2007-09-04 11:40:00,232.845,232.89,232.67,232.81,6369100002.0
2007-09-04 11:45:00,232.81,232.82,232.65,232.77,5006199989.0
2007-09-04 11:50:00,232.74,232.97,232.73,232.94,4259600005.0
2007-09-04 11:55:00,232.95,232.98,232.78,232.81,3256599995.0
2007-09-04 12:00:00,232.81,232.81,232.63,232.73,5039099986.0
2007-09-04 12:05:00,232.74,232.89,232.7,232.87,4172100001.0
2007-09-04 12:10:00,232.86,232.86,232.69,232.74,2423199994.0
2007-09-04 12:15:00,232.74,232.75,232.65,232.68,2710000004.0
2007-09-04 12:20:00,232.69,232.87,232.68,232.71,3809800000.0
2007-09-04 12:25:00,232.72,232.72,232.54,232.61,3232099993.0
2007-09-04 12:30:00,232.61,232.62,232.48,232.6,6293899992.0
2007-09-04 12:35:00,232.6,232.66,232.495,232.55,3043499993.0
2007-09-04 12:40:00,232.55,232.61,232.49,232.59,2276800003.0
2007-09-04 12:45:00,232.59,232.59,232.32,232.36,4974949994.0
2007-09-04 12:50:00,232.37,232.58,232.37,232.56,4929899982.0
2007-09-04 12:55:00,232.56,232.57,232.3,232.33,4438800000.0
2007-09-04 13:00:00,232.33,232.39,232.2,232.25,5076900002.0
2007-09-04 13:05:00,232.25,232.44,232.22,232.365,4673499994.0
2007-09-04 13:10:00,232.37,232.39,232.23,232.29,2433099999.0
2007-09-04 13:15:00,232.28,232.4,232.26,232.34,2040000004.0
2007-09-04 13:20:00,232.34,232.4,232.32,232.34,3685799994.0
2007-09-04 13:25:00,232.35,232.43,232.32,232.34,4102999999.0
2007-09-04 13:30:00,232.34,232.39,232.3,232.39,2548600005.0
2007-09-04 13:35:00,232.4,232.47,232.39,232.43,2438099995.0
2007-09-04 13:40:00,232.43,232.61,232.405,232.46,4020699997.0
2007-09-04 13:45:00,232.455,232.69,232.44,232.59,2917300000.0
2007-09-04 13:50:00,232.59,232.62,232.49,232.51,1957299999.0
2007-09-04 13:55:00,232.49,232.52,232.42,232.435,2259799997.0
2007-09-04 14:00:00,232.44,232.53,232.42,232.495,2745799992.0
2007-09-04 14:05:00,232.5,232.51,232.41,232.44,2851799998.0
2007-09-04 14:10:00,232.44,232.47,232.21,232.25,4911300000.0
2007-09-04 14:15:00,232.245,232.35,231.99,232.09,5920999997.0
2007-09-04 14:20:00,232.09,232.18,231.955,231.99,5315099998.0
2007-09-04 14:25:00,232.0,232.15,231.94,232.03,4983899997.0
2007-09-04 14:30:00,232.03,232.19,232.03,232.14,5712399997.0
2007-09-04 14:35:00,232.14,232.19,232.05,232.15,4246299997.0
2007-09-04 14:40:00,232.16,232.27,232.1,232.24,6274200007.0
2007-09-04 14:45:00,232.23,232.355,232.15,232.25,5941900002.0
2007-09-04 14:50:00,232.25,232.39,232.21,232.29,4570599999.0
2007-09-04 14:55:00,232.29,232.33,232.07,232.12,5043000003.0
2007-09-04 15:00:00,232.13,232.23,232.12,232.23,3919399999.0
2007-09-04 15:05:00,232.22,232.34,232.2,232.33,4543300011.0
2007-09-04 15:10:00,232.34,232.38,232.25,232.27,4054599988.0
2007-09-04 15:15:00,232.27,232.36,232.27,232.32,4100099998.0
2007-09-04 15:20:00,232.32,232.38,232.25,232.25,5381199992.0
2007-09-04 15:25:00,232.25,232.4,232.185,232.4,4821400007.0
2007-09-04 15:30:00,232.39,232.55,232.33,232.395,6477300001.0
2007-09-04 15:35:00,232.395,232.56,232.38,232.48,6007000001.0
2007-09-04 15:40:00,232.48,232.78,232.44,232.78,6078199996.0
2007-09-04 15:45:00,232.77,232.87,232.77,232.79,6220000002.0
2007-09-04 15:50:00,232.78,232.87,232.76,232.77,5401800006.0
2007-09-04 15:55:00,232.77,232.92,232.77,232.82,5693300003.0
2007-09-04 16:00:00,232.81,233.0,232.7,232.93,7140199992.0
2007-09-04 16:05:00,232.94,233.25,232.94,233.11,4506499997.0
2007-09-04 16:10:00,233.11,233.43,233.04,233.34,6235873703.0
2007-09-04 16:15:00,233.35,233.52,233.2,233.29,6319100010.0
2007-09-04 16:20:00,233.29,233.33,233.16,233.225,4520399996.0
2007-09-04 16:25:00,233.22,233.37,233.2,233.31,5269100003.0
2007-09-04 16:30:00,233.32,233.52,233.27,233.38,7422099996.0
2007-09-04 16:35:00,233.39,233.78,233.39,233.67,7126099996.0
2007-09-04 16:40:00,233.655,233.93,233.61,233.9,6805799996.0
2007-09-04 16:45:00,233.9,234.095,233.84,233.9,6406400011.0
2007-09-04 16:50:00,233.9,233.98,233.75,233.75,6007699997.0
2007-09-04 16:55:00,233.75,233.78,233.535,233.55,5065400004.0
2007-09-04 17:00:00,233.55,233.72,233.44,233.48,7266200004.0
2007-09-04 17:05:00,233.48,233.89,233.47,233.79,6614399995.0
2007-09-04 17:10:00,233.78,233.83,233.62,233.62,5542899995.0
2007-09-04 17:15:00,233.62,233.83,233.61,233.73,6294200007.0
2007-09-04 17:20:00,233.71,234.0,233.66,233.98,5881199994.0
2007-09-04 17:25:00,233.98,234.01,233.74,233.82,4320899997.0
2007-09-04 17:30:00,233.815,234.1,233.79,234.08,6520299997.0
2007-09-04 17:35:00,234.08,234.11,233.875,233.92,4307199997.0
2007-09-04 17:40:00,233.92,233.98,233.85,233.88,4253800000.0
2007-09-04 17:45:00,233.89,233.89,233.815,233.83,3457299999.0
2007-09-04 17:50:00,233.83,233.83,233.65,233.8,4528100009.0
2007-09-04 17:55:00,233.83,233.87,233.655,233.68,3284999998.0
2007-09-04 18:00:00,233.68,233.74,233.55,233.63,3811400001.0
2007-09-04 18:05:00,233.63,233.73,233.59,233.7,4943399997.0
2007-09-04 18:10:00,233.7,233.88,233.68,233.88,3729700015.0
2007-09-04 18:15:00,233.88,233.94,233.8,233.92,2247599999.0
2007-09-04 18:20:00,233.92,233.98,233.78,233.79,4720400005.0
2007-09-04 18:25:00,233.79,233.87,233.76,233.87,3263700007.0
2007-09-04 18:30:00,233.86,234.09,233.85,234.06,3546199990.0
2007-09-04 18:35:00,234.06,234.09,233.96,233.99,3948500005.0
2007-09-04 18:40:00,233.99,234.08,233.95,234.07,3766000002.0
2007-09-04 18:45:00,234.06,234.12,234.0,234.02,4679200007.0
2007-09-04 18:50:00,234.03,234.03,233.88,233.91,2247599996.0
2007-09-04 18:55:00,233.91,233.97,233.84,233.85,2384999998.0
2007-09-04 19:00:00,233.85,233.88,233.71,233.8,3058400003.0
2007-09-04 19:05:00,233.8,233.87,233.78,233.83,1414800000.0
2007-09-04 19:10:00,233.83,234.19,233.82,234.09,4646900009.0
2007-09-04 19:15:00,234.08,234.17,234.03,234.06,3017999995.0
2007-09-04 19:20:00,234.06,234.17,234.06,234.12,2261799999.0
2007-09-04 19:25:00,234.115,234.155,233.96,233.995,3522699997.0
2007-09-04 19:30:00,234.02,234.06,234.0,234.04,1429799998.0
2007-09-04 19:35:00,234.04,234.125,233.98,234.09,1371099996.0
2007-09-04 19:40:00,234.07,234.125,234.01,234.03,1562899998.0
2007-09-04 19:45:00,234.03,234.15,233.995,234.045,2072599998.0
2007-09-04 19:50:00,234.045,234.16,234.035,234.08,2149000000.0
2007-09-04 19:55:00,234.08,234.11,233.99,234.035,1987899995.0
2007-09-04 20:00:00,234.03,234.06,233.88,233.91,3452299995.0
2007-09-04 20:05:00,233.92,233.95,233.82,233.94,1919099999.0
2007-09-04 20:10:00,233.93,234.11,233.92,234.06,1733900000.0
2007-09-04 20:15:00,234.06,234.13,234.04,234.06,1272800001.0
2007-09-04 20:20:00,234.06,234.16,234.06,234.15,1181587499.0
2007-09-04 20:25:00,234.15,234.15,233.95,233.95,1491987502.0
2007-09-04 20:30:00,233.95,234.07,233.925,234.03,3108999995.0
2007-09-04 20:35:00,234.035,234.04,233.96,233.985,1570800003.0
2007-09-04 20:40:00,233.99,234.05,233.95,233.95,2514600002.0
2007-09-04 20:45:00,233.95,234.02,233.86,233.9,1963999987.0
2007-09-04 20:50:00,233.9,234.08,233.9,234.055,3875399998.0
2007-09-04 20:55:00,234.05,234.08,234.0,234.07,4153400004.0
2007-09-04 21:00:00,234.07,234.13,234.05,234.08,1273199999.0
2007-09-04 21:05:00,234.09,234.15,234.07,234.13,1590099995.0
2007-09-04 21:10:00,234.14,234.2,234.09,234.13,2312700004.0
2007-09-04 21:15:00,234.13,234.21,234.13,234.17,2084700008.0
2007-09-04 21:20:00,234.17,234.35,234.16,234.3,1388300004.0
2007-09-04 21:25:00,234.29,234.43,234.29,234.41,1191300000.0
2007-09-04 21:30:00,234.41,234.41,234.35,234.37,1583500000.0
2007-09-04 21:35:00,234.37,234.39,234.27,234.28,1237599998.0
2007-09-04 21:40:00,234.28,234.29,234.05,234.13,2768400001.0
2007-09-04 21:45:00,234.13,234.19,234.01,234.15,3108399997.0
2007-09-04 21:50:00,234.15,234.15,234.03,234.1,3653299993.0
2007-09-04 21:55:00,234.1,234.13,234.075,234.09,1753400001.0
2007-09-04 22:00:00,234.1,234.14,234.03,234.08,3101599988.0
2007-09-04 22:05:00,234.08,234.125,234.05,234.12,733500000.0
2007-09-04 22:10:00,234.13,234.28,234.12,234.24,1956099999.0
2007-09-04 22:15:00,234.24,234.32,234.18,234.2,1378400000.0
2007-09-04 22:20:00,234.22,234.33,234.22,234.29,1248799999.0
2007-09-04 22:25:00,234.29,234.32,234.21,234.255,1181700000.0
2007-09-04 22:30:00,234.25,234.32,234.25,234.27,554400001.0
2007-09-04 22:35:00,234.27,234.34,234.27,234.29,2548400001.0
2007-09-04 22:40:00,234.29,234.32,234.23,234.32,1951800003.0
2007-09-04 22:45:00,234.32,234.34,234.25,234.26,1054900003.0
2007-09-04 22:50:00,234.27,234.29,234.21,234.27,1413499999.0
2007-09-04 22:55:00,234.27,234.3,234.14,234.14,791800000.0
2007-09-04 23:00:00,234.14,234.14,234.01,234.02,746200000.0
2007-09-04 23:05:00,234.02,234.16,234.02,234.11,585300000.0
2007-09-04 23:10:00,234.1,234.11,234.03,234.1,372700002.0
2007-09-04 23:15:00,234.12,234.12,234.07,234.1,604700000.0
2007-09-04 23:20:00,234.12,234.14,234.09,234.11,341000000.0
2007-09-04 23:25:00,234.11,234.17,234.09,234.17,223300000.0
2007-09-04 23:30:00,234.16,234.23,234.16,234.21,507900000.0
2007-09-04 23:35:00,234.21,234.31,234.18,234.25,470400000.0
2007-09-04 23:40:00,234.25,234.29,234.225,234.28,399500000.0
2007-09-04 23:45:00,234.27,234.28,234.08,234.09,1385300000.0
2007-09-04 23:50:00,234.09,234.16,234.0,234.06,1180900000.0
2007-09-04 23:55:00,234.06,234.06,233.66,233.99,1758100000.0
2007-09-05 00:00:00,234.06,234.06,233.85,233.915,634000000.0
2007-09-05 00:05:00,233.925,233.99,233.81,233.96,968000002.0
2007-09-05 00:10:00,233.97,233.98,233.88,233.89,1069399998.0
2007-09-05 00:15:00,233.9,234.05,233.89,233.99,1457900003.0
2007-09-05 00:20:00,234.0,234.05,233.96,234.03,1063500000.0
2007-09-05 00:25:00,234.03,234.08,233.945,234.05,1097700000.0
2007-09-05 00:30:00,234.07,234.08,233.975,234.04,1284799995.0
2007-09-05 00:35:00,234.04,234.28,234.02,234.2,2012399986.0
2007-09-05 00:40:00,234.2,234.26,234.18,234.25,725500001.0
2007-09-05 00:45:00,234.25,234.25,234.026,234.076,1332700004.0
2007-09-05 00:50:00,234.08,234.22,234.06,234.16,1244700002.0
2007-09-05 00:55:00,234.16,234.24,234.14,234.15,493700000.0
2007-09-05 01:00:00,234.13,234.13,233.98,234.06,4471100009.0
2007-09-05 01:05:00,234.06,234.15,234.04,234.12,1223500000.0
2007-09-05 01:10:00,234.12,234.19,234.11,234.18,708099997.0
2007-09-05 01:15:00,234.18,234.19,234.117,234.168,771400000.0
2007-09-05 01:20:00,234.18,234.25,234.17,234.23,1791999999.0
2007-09-05 01:25:00,234.21,234.33,234.18,234.32,1998800007.0
2007-09-05 01:30:00,234.32,234.43,234.27,234.37,1550799997.0
2007-09-05 01:35:00,234.37,234.49,234.3,234.41,1733999999.0
2007-09-05 01:40:00,234.42,234.82,234.41,234.73,3370899999.0
2007-09-05 01:45:00,234.75,234.78,234.65,234.69,3111699996.0
2007-09-05 01:50:00,234.69,234.72,234.47,234.5,1583800000.0
2007-09-05 01:55:00,234.5,234.64,234.5,234.62,1450700001.0
2007-09-05 02:00:00,234.62,234.65,234.4,234.43,2046200003.0
2007-09-05 02:05:00,234.41,234.43,234.31,234.31,2144000000.0
2007-09-05 02:10:00,234.31,234.39,234.31,234.33,1641000000.0
2007-09-05 02:15:00,234.34,234.35,234.18,234.27,1867700005.0
2007-09-05 02:20:00,234.27,234.36,234.25,234.25,901900000.0
2007-09-05 02:25:00,234.25,234.26,234.16,234.18,1081499999.0
2007-09-05 02:30:00,234.18,234.18,234.02,234.12,2855500004.0
2007-09-05 02:35:00,234.12,234.26,234.085,234.23,2096100005.0
2007-09-05 02:40:00,234.23,234.3,234.21,234.26,800600000.0
2007-09-05 02:45:00,234.26,234.28,234.23,234.26,748800000.0
2007-09-05 02:50:00,234.26,234.3,234.21,234.26,1298700001.0
2007-09-05 02:55:00,234.27,234.3,234.23,234.29,1526000000.0
2007-09-05 03:00:00,234.29,234.38,234.26,234.26,1311899999.0
2007-09-05 03:05:00,234.27,234.29,234.16,234.26,1520899996.0
2007-09-05 03:10:00,234.26,234.34,234.21,234.25,1503399998.0
2007-09-05 03:15:00,234.24,234.28,234.2,234.28,1442500000.0
2007-09-05 03:20:00,234.29,234.3,234.25,234.26,796800000.0
2007-09-05 03:25:00,234.26,234.36,234.26,234.29,1413699998.0
2007-09-05 03:30:00,234.29,234.35,234.28,234.29,820799999.0
2007-09-05 03:35:00,234.248,234.31,234.227,234.31,944700001.0
2007-09-05 03:40:00,234.295,234.32,234.27,234.3,661000001.0
2007-09-05 03:45:00,234.295,234.32,234.265,234.32,699700002.0
2007-09-05 03:50:00,234.32,234.32,234.22,234.28,1084499999.0
2007-09-05 03:55:00,234.28,234.28,234.14,234.16,1112899997.0
2007-09-05 04:00:00,234.16,234.16,234.035,234.1,1403500000.0
2007-09-05 04:05:00,234.08,234.13,234.02,234.11,1769499998.0
2007-09-05 04:10:00,234.11,234.27,234.08,234.17,1646300001.0
2007-09-05 04:15:00,234.175,234.26,234.17,234.22,2230600004.0
2007-09-05 04:20:00,234.22,234.24,234.17,234.17,958899999.0
2007-09-05 04:25:00,234.17,234.17,234.055,234.12,684400000.0
2007-09-05 04:30:00,234.11,234.17,234.1,234.1,1882599999.0
2007-09-05 04:35:00,234.11,234.22,234.1,234.18,968599996.0
2007-09-05 04:40:00,234.18,234.24,234.13,234.24,1033700001.0
2007-09-05 04:45:00,234.24,234.24,234.15,234.2,1030000002.0
2007-09-05 04:50:00,234.21,234.21,233.925,233.925,1716400000.0
2007-09-05 04:55:00,233.93,233.96,233.65,233.77,2527800001.0
2007-09-05 05:00:00,233.77,233.78,233.385,233.43,2845999999.0
2007-09-05 05:05:00,233.43,233.74,233.43,233.54,3078400001.0
2007-09-05 05:10:00,233.54,233.81,233.54,233.77,1833899997.0
2007-09-05 05:15:00,233.77,233.83,233.67,233.73,1617600000.0
2007-09-05 05:20:00,233.73,233.74,233.655,233.7,2542699996.0
2007-09-05 05:25:00,233.68,233.69,233.61,233.62,457200000.0
2007-09-05 05:30:00,233.62,233.66,233.57,233.61,776700000.0
2007-09-05 05:35:00,233.61,233.66,233.54,233.59,3249200005.0
2007-09-05 05:40:00,233.59,233.67,233.55,233.6,1147800000.0
2007-09-05 05:45:00,233.6,233.66,233.55,233.64,1096700005.0
2007-09-05 05:50:00,233.64,233.69,233.62,233.64,893800000.0
2007-09-05 05:55:00,233.64,233.65,233.51,233.61,2167299999.0
2007-09-05 06:00:00,233.63,233.63,233.35,233.4,856000001.0
2007-09-05 06:05:00,233.41,233.64,233.32,233.39,1669900000.0
2007-09-05 06:10:00,233.39,233.52,233.05,233.12,997100000.0
2007-09-05 06:15:00,233.14,233.415,233.11,233.25,1453200000.0
2007-09-05 06:20:00,233.27,233.33,233.19,233.21,514200000.0
2007-09-05 06:25:00,233.19,233.25,232.94,233.12,1235400000.0
2007-09-05 06:30:00,233.12,233.18,233.02,233.02,865200001.0
2007-09-05 06:35:00,233.0,233.0,232.71,232.81,1867000000.0
2007-09-05 06:40:00,232.79,233.01,232.78,232.98,1688199999.0
2007-09-05 06:45:00,232.99,233.07,232.91,232.94,2222299999.0
2007-09-05 06:50:00,232.94,232.94,232.73,232.78,1865999996.0
2007-09-05 06:55:00,232.78,233.0,232.76,232.97,1986499997.0
2007-09-05 07:00:00,232.97,233.08,232.94,233.01,2681399997.0
2007-09-05 07:05:00,233.01,233.08,232.93,233.0,1692500001.0
2007-09-05 07:10:00,233.0,233.07,232.8,232.84,1528200003.0
2007-09-05 07:15:00,232.84,232.87,232.8,232.86,784200001.0
2007-09-05 07:20:00,232.86,232.9,232.775,232.78,1626600003.0
2007-09-05 07:25:00,232.79,232.81,232.76,232.77,1284400003.0
2007-09-05 07:30:00,232.77,232.79,232.63,232.65,1950399998.0
2007-09-05 07:35:00,232.66,232.72,232.52,232.69,2647600006.0
2007-09-05 07:40:00,232.68,232.81,232.64,232.81,1657699998.0
2007-09-05 07:45:00,232.81,232.86,232.64,232.68,1603199998.0
2007-09-05 07:50:00,232.68,232.77,232.65,232.72,1483399998.0
2007-09-05 07:55:00,232.7,232.78,232.585,232.68,1692199999.0
2007-09-05 08:00:00,232.68,232.71,232.6,232.69,2031200001.0
2007-09-05 08:05:00,232.69,232.78,232.63,232.69,2733700001.0
2007-09-05 08:10:00,232.68,232.73,232.39,232.39,3375600003.0
2007-09-05 08:15:00,232.38,232.44,232.3,232.39,4206599998.0
2007-09-05 08:20:00,232.38,232.55,232.3,232.51,3372699995.0
2007-09-05 08:25:00,232.51,232.52,232.38,232.48,2731200001.0
2007-09-05 08:30:00,232.49,232.49,232.21,232.31,4108600002.0
2007-09-05 08:35:00,232.32,232.32,232.07,232.12,3380799993.0
2007-09-05 08:40:00,232.13,232.41,232.04,232.36,4804399993.0
2007-09-05 08:45:00,232.37,232.64,232.35,232.49,5145200007.0
2007-09-05 08:50:00,232.5,232.72,232.47,232.65,4787400009.0
2007-09-05 08:55:00,232.65,232.66,232.54,232.56,1673600001.0
2007-09-05 09:00:00,232.56,232.57,232.31,232.42,4792500003.0
2007-09-05 09:05:00,232.41,232.46,232.33,232.38,4470300003.0
2007-09-05 09:10:00,232.38,232.52,232.37,232.48,3495000008.0
2007-09-05 09:15:00,232.48,232.76,232.48,232.72,5499999996.0
2007-09-05 09:20:00,232.71,232.71,232.57,232.61,6291600018.0
2007-09-05 09:25:00,232.61,232.62,232.33,232.4,5560199994.0
2007-09-05 09:30:00,232.4,232.53,232.36,232.44,4143299989.0
2007-09-05 09:35:00,232.44,232.47,232.14,232.23,3676000003.0
2007-09-05 09:40:00,232.23,232.26,232.1,232.1,3110700001.0
2007-09-05 09:45:00,232.1,232.14,231.89,231.97,4404599998.0
2007-09-05 09:50:00,231.97,232.17,231.97,232.11,3350599998.0
2007-09-05 09:55:00,232.11,232.16,232.09,232.13,2293240000.0
2007-09-05 10:00:00,232.13,232.41,232.11,232.36,4292000000.0
2007-09-05 10:05:00,232.36,232.43,232.31,232.35,3635200000.0
2007-09-05 10:10:00,232.35,232.62,232.31,232.42,6210000004.0
2007-09-05 10:15:00,232.43,232.55,232.39,232.52,4220800004.0
2007-09-05 10:20:00,232.51,232.68,232.46,232.64,3664200001.0
2007-09-05 10:25:00,232.63,232.75,232.59,232.59,5308600017.0
2007-09-05 10:30:00,232.59,232.8,232.57,232.8,4972600006.0
2007-09-05 10:35:00,232.8,232.94,232.74,232.91,5028499996.0
2007-09-05 10:40:00,232.91,232.92,232.62,232.71,3582500003.0
2007-09-05 10:45:00,232.72,232.88,232.7,232.88,3241200001.0
2007-09-05 10:50:00,232.88,232.88,232.74,232.76,2540700002.0
2007-09-05 10:55:00,232.75,232.77,232.58,232.63,3517999998.0
2007-09-05 11:00:00,232.63,232.77,232.6,232.75,3347300006.0
2007-09-05 11:05:00,232.75,232.84,232.72,232.81,2574900003.0
2007-09-05 11:10:00,232.8,232.83,232.71,232.71,3962900010.0
2007-09-05 11:15:00,232.71,232.85,232.69,232.85,3482200000.0
2007-09-05 11:20:00,232.86,232.88,232.7,232.7,3833999992.0
2007-09-05 11:25:00,232.71,232.76,232.55,232.56,4854900009.0
2007-09-05 11:30:00,232.555,232.75,232.54,232.75,6134399993.0
2007-09-05 11:35:00,232.75,232.77,232.65,232.7,4206599996.0
2007-09-05 11:40:00,232.7,232.91,232.65,232.9,3359199998.0
2007-09-05 11:45:00,232.88,232.89,232.77,232.88,3185699997.0
2007-09-05 11:50:00,232.88,233.08,232.88,232.97,3260700013.0
2007-09-05 11:55:00,232.97,233.07,232.83,232.83,3300800003.0
2007-09-05 12:00:00,232.83,232.95,232.76,232.85,4345899998.0
2007-09-05 12:05:00,232.85,232.9,232.66,232.69,3834499994.0
2007-09-05 12:10:00,232.69,232.85,232.66,232.8,2621600003.0
2007-09-05 12:15:00,232.8,233.08,232.8,233.06,4359400003.0
2007-09-05 12:20:00,233.06,233.07,232.95,232.98,2944600000.0
2007-09-05 12:25:00,232.965,233.03,232.9,232.91,2441199996.0
2007-09-05 12:30:00,232.91,232.94,232.83,232.84,1681999996.0
2007-09-05 12:35:00,232.84,232.84,232.615,232.66,3392499999.0
2007-09-05 12:40:00,232.66,232.93,232.63,232.88,3714100004.0
2007-09-05 12:45:00,232.87,232.9,232.55,232.55,3561500006.0
2007-09-05 12:50:00,232.55,232.63,232.43,232.57,4120699982.0
2007-09-05 12:55:00,232.57,232.61,232.525,232.58,4677299993.0
2007-09-05 13:00:00,232.59,232.62,232.46,232.51,2806399995.0
2007-09-05 13:05:00,232.505,232.57,232.42,232.49,2910499999.0
2007-09-05 13:10:00,232.46,232.73,232.43,232.71,4412100005.0
2007-09-05 13:15:00,232.71,232.75,232.66,232.69,2883099995.0
2007-09-05 13:20:00,232.69,232.72,232.33,232.39,4050600003.0
2007-09-05 13:25:00,232.39,232.44,232.38,232.4,1706500000.0
2007-09-05 13:30:00,232.4,232.46,232.31,232.39,2680299995.0
2007-09-05 13:35:00,232.39,232.47,232.36,232.36,2816999998.0
2007-09-05 13:40:00,232.37,232.41,232.285,232.37,2383099997.0
2007-09-05 13:45:00,232.37,232.43,232.31,232.32,1652000000.0
2007-09-05 13:50:00,232.35,232.36,232.24,232.33,2252599999.0
2007-09-05 13:55:00,232.33,232.37,232.29,232.36,2233100000.0
2007-09-05 14:00:00,232.36,232.57,232.35,232.53,3232800003.0
2007-09-05 14:05:00,232.53,232.54,232.41,232.44,3735999993.0
2007-09-05 14:10:00,232.44,232.46,232.39,232.39,2576000003.0
2007-09-05 14:15:00,232.39,232.39,232.02,232.21,7312299999.0
2007-09-05 14:20:00,232.21,232.22,231.96,232.18,5463199997.0
2007-09-05 14:25:00,232.17,232.3,232.12,232.18,3918099997.0
2007-09-05 14:30:00,232.17,232.25,232.0,232.1,4832699998.0
2007-09-05 14:35:00,232.1,232.17,231.995,232.05,4170399998.0
2007-09-05 14:40:00,232.04,232.14,231.99,232.14,3993399993.0
2007-09-05 14:45:00,232.14,232.45,232.11,232.31,4878599990.0
2007-09-05 14:50:00,232.31,232.48,232.18,232.41,5350400012.0
2007-09-05 14:55:00,232.41,232.41,232.25,232.29,3712100005.0
2007-09-05 15:00:00,232.29,232.33,232.22,232.3,3448700000.0
2007-09-05 15:05:00,232.3,232.5,232.255,232.33,4502299976.0
2007-09-05 15:10:00,232.33,232.42,232.17,232.37,6602100000.0
2007-09-05 15:15:00,232.36,232.485,232.33,232.38,3878800001.0
2007-09-05 15:20:00,232.38,232.79,232.38,232.71,7048500014.0
2007-09-05 15:25:00,232.71,232.77,232.59,232.65,3729600001.0
2007-09-05 15:30:00,232.645,232.71,232.45,232.59,7152699992.0
2007-09-05 15:35:00,232.55,232.78,232.53,232.61,6409000010.0
2007-09-05 15:40:00,232.61,232.71,232.435,232.555,3830199994.0
2007-09-05 15:45:00,232.555,232.765,232.51,232.66,5475899998.0
2007-09-05 15:50:00,232.66,232.76,232.61,232.71,4980499991.0
2007-09-05 15:55:00,232.72,232.77,232.57,232.66,5499999996.0
2007-09-05 16:00:00,232.69,232.69,232.01,232.22,5850499999.0
2007-09-05 16:05:00,232.22,232.31,232.1,232.17,5996099996.0
2007-09-05 16:10:00,232.165,232.32,231.91,231.98,5528600000.0
2007-09-05 16:15:00,231.98,232.315,231.93,232.28,5692299998.0
2007-09-05 16:20:00,232.265,232.41,232.15,232.31,7525399988.0
2007-09-05 16:25:00,232.29,232.36,232.22,232.36,6981099997.0
2007-09-05 16:30:00,232.35,232.48,232.33,232.43,5077850003.0
2007-09-05 16:35:00,232.43,232.74,232.345,232.71,6513899996.0
2007-09-05 16:40:00,232.7,232.72,232.55,232.56,5211400005.0
2007-09-05 16:45:00,232.56,232.73,232.54,232.6,6929399999.0
2007-09-05 16:50:00,232.605,232.86,232.54,232.8,6123099986.0
2007-09-05 16:55:00,232.8,232.98,232.7,232.97,6117800001.0
2007-09-05 17:00:00,232.97,232.97,232.62,232.63,7955899990.0
2007-09-05 17:05:00,232.63,232.85,232.49,232.78,5885699999.0
2007-09-05 17:10:00,232.79,232.81,232.54,232.72,5639700005.0
2007-09-05 17:15:00,232.72,232.8,232.59,232.8,3734399998.0
2007-09-05 17:20:00,232.8,232.81,232.61,232.66,5071299997.0
2007-09-05 17:25:00,232.66,232.75,232.55,232.68,4977000003.0
2007-09-05 17:30:00,232.68,232.73,232.605,232.71,5211399987.0
2007-09-05 17:35:00,232.71,232.73,232.51,232.565,7707100009.0
2007-09-05 17:40:00,232.565,232.75,232.53,232.74,8372899988.0
2007-09-05 17:45:00,232.74,232.83,232.69,232.72,6590400005.0
2007-09-05 17:50:00,232.72,232.78,232.6,232.7,5650599985.0
2007-09-05 17:55:00,232.7,232.84,232.7,232.83,7137400005.0
2007-09-05 18:00:00,232.83,232.9,232.77,232.78,3478999998.0
2007-09-05 18:05:00,232.78,232.86,232.77,232.84,3199100000.0
2007-09-05 18:10:00,232.84,233.15,232.81,233.1,4944399995.0
2007-09-05 18:15:00,233.1,233.12,232.96,232.98,3265699998.0
2007-09-05 18:20:00,232.98,233.27,232.97,233.27,6144300007.0
2007-09-05 18:25:00,233.26,233.38,233.2,233.24,3679300002.0
2007-09-05 18:30:00,233.24,233.24,232.99,233.07,5288199998.0
2007-09-05 18:35:00,233.065,233.1,233.02,233.025,2586300003.0
2007-09-05 18:40:00,233.03,233.1,233.015,233.05,1351800002.0
2007-09-05 18:45:00,233.05,233.16,233.04,233.13,3048900003.0
2007-09-05 18:50:00,233.13,233.17,233.02,233.11,878100000.0
2007-09-05 18:55:00,233.11,233.17,233.08,233.13,1000800001.0
2007-09-05 19:00:00,233.13,233.28,233.08,233.14,2258000001.0
2007-09-05 19:05:00,233.14,233.2,233.075,233.11,2920299995.0
2007-09-05 19:10:00,233.09,233.19,233.07,233.12,2758400004.0
2007-09-05 19:15:00,233.1,233.15,233.06,233.07,1449999999.0
2007-09-05 19:20:00,233.07,233.07,232.86,232.9,4180100001.0
2007-09-05 19:25:00,232.9,233.01,232.89,232.92,1773600000.0
2007-09-05 19:30:00,232.92,232.94,232.81,232.885,3848300000.0
2007-09-05 19:35:00,232.885,232.95,232.84,232.92,2090500002.0
2007-09-05 19:40:00,232.92,232.99,232.9,232.94,1328499999.0
2007-09-05 19:45:00,232.95,233.05,232.93,233.01,2074899998.0
2007-09-05 19:50:00,233.01,233.03,232.95,232.95,638099997.0
2007-09-05 19:55:00,232.95,232.97,232.855,232.87,1119899999.0
2007-09-05 20:00:00,232.86,233.02,232.565,232.57,4825100004.0
2007-09-05 20:05:00,232.57,232.7,232.45,232.59,3539800000.0
2007-09-05 20:10:00,232.59,232.62,232.41,232.54,5185700003.0
2007-09-05 20:15:00,232.54,232.725,232.53,232.64,4357500002.0
2007-09-05 20:20:00,232.63,232.64,232.37,232.4,4427299998.0
2007-09-05 20:25:00,232.42,232.54,232.38,232.52,2655499997.0
2007-09-05 20:30:00,232.52,232.7,232.51,232.54,2751700006.0
2007-09-05 20:35:00,232.53,232.68,232.52,232.67,2817699998.0
2007-09-05 20:40:00,232.67,232.67,232.445,232.5,2333799997.0
2007-09-05 20:45:00,232.49,232.5,232.38,232.44,2367800002.0
2007-09-05 20:50:00,232.44,232.6,232.36,232.59,2071100002.0
2007-09-05 20:55:00,232.59,232.695,232.56,232.59,3297899997.0
2007-09-05 21:00:00,232.58,232.6,232.52,232.6,1925199997.0
2007-09-05 21:05:00,232.6,232.8,232.54,232.77,2998600002.0
2007-09-05 21:10:00,232.77,232.8,232.665,232.8,2937399998.0
2007-09-05 21:15:00,232.8,232.85,232.68,232.79,2953800000.0
2007-09-05 21:20:00,232.79,232.79,232.595,232.75,3493699997.0
2007-09-05 21:25:00,232.75,232.75,232.68,232.72,2385300007.0
2007-09-05 21:30:00,232.69,232.77,232.59,232.66,3273100007.0
2007-09-05 21:35:00,232.66,232.71,232.61,232.7,1594899998.0
2007-09-05 21:40:00,232.7,232.84,232.67,232.83,1498800001.0
2007-09-05 21:45:00,232.835,233.04,232.83,232.99,3727100003.0
2007-09-05 21:50:00,233.0,233.03,232.88,232.9,3156099994.0
2007-09-05 21:55:00,232.92,232.93,232.78,232.82,2425799998.0
2007-09-05 22:00:00,232.83,232.95,232.8,232.92,1839200002.0
2007-09-05 22:05:00,232.93,232.95,232.86,232.885,1178599999.0
2007-09-05 22:10:00,232.885,232.97,232.87,232.9,2079300002.0
2007-09-05 22:15:00,232.9,232.92,232.885,232.905,625999998.0
2007-09-05 22:20:00,232.905,232.91,232.83,232.86,999699999.0
2007-09-05 22:25:00,232.86,232.91,232.84,232.87,1208900000.0
2007-09-05 22:30:00,232.88,232.91,232.85,232.89,1065099995.0
2007-09-05 22:35:00,232.89,232.91,232.82,232.88,1579699998.0
2007-09-05 22:40:00,232.87,232.87,232.8,232.8,1325800001.0
2007-09-05 22:45:00,232.8,232.83,232.76,232.81,1794100003.0
2007-09-05 22:50:00,232.81,232.88,232.75,232.8,1704299996.0
2007-09-05 22:55:00,232.8,232.83,232.75,232.8,749499999.0
2007-09-05 23:00:00,232.8,232.8,232.61,232.63,1134800000.0
2007-09-05 23:05:00,232.64,232.66,232.61,232.62,352500000.0
2007-09-05 23:10:00,232.62,232.62,232.52,232.56,717500000.0
2007-09-05 23:15:00,232.56,232.67,232.53,232.65,589300000.0
2007-09-05 23:20:00,232.685,232.77,232.62,232.7,867300000.0
2007-09-05 23:25:00,232.7,232.75,232.63,232.66,443900000.0
2007-09-05 23:30:00,232.69,232.76,232.64,232.69,518700000.0
2007-09-05 23:35:00,232.69,232.69,232.45,232.605,467000000.0
2007-09-05 23:40:00,232.605,232.605,232.43,232.47,914800000.0
2007-09-05 23:45:00,232.47,232.55,232.45,232.51,934000000.0
2007-09-05 23:50:00,232.51,232.52,232.42,232.45,1216500000.0
2007-09-05 23:55:00,232.45,232.46,232.385,232.4,328900001.0
2007-09-06 00:00:00,232.4,232.47,232.4,232.45,245000000.0
2007-09-06 00:05:00,232.45,232.495,232.4,232.41,359000000.0
2007-09-06 00:10:00,232.41,232.465,232.35,232.42,422600000.0
2007-09-06 00:15:00,232.42,232.455,232.33,232.34,735500001.0
2007-09-06 00:20:00,232.34,232.47,232.34,232.41,840000000.0
2007-09-06 00:25:00,232.42,232.47,232.36,232.38,958800001.0
2007-09-06 00:30:00,232.38,232.44,232.37,232.42,576400001.0
2007-09-06 00:35:00,232.42,232.45,232.38,232.44,577799999.0
2007-09-06 00:40:00,232.44,232.55,232.425,232.53,1507800004.0
2007-09-06 00:45:00,232.53,232.53,232.47,232.48,394300000.0
2007-09-06 00:50:00,232.48,232.53,232.45,232.48,279700000.0
2007-09-06 00:55:00,232.48,232.59,232.45,232.535,634499999.0
2007-09-06 01:00:00,232.54,232.595,232.505,232.505,366800000.0
2007-09-06 01:05:00,232.495,232.555,232.441,232.5,777200000.0
2007-09-06 01:10:00,232.505,232.505,232.4,232.405,1065000002.0
2007-09-06 01:15:00,232.41,232.44,232.39,232.42,1134699997.0
2007-09-06 01:20:00,232.43,232.46,232.32,232.33,1394499997.0
2007-09-06 01:25:00,232.33,232.33,232.04,232.18,3570780001.0
2007-09-06 01:30:00,232.18,232.22,231.885,232.04,2488799998.0
2007-09-06 01:35:00,232.035,232.17,231.88,231.95,2257300001.0
2007-09-06 01:40:00,231.96,232.05,231.95,232.04,702400000.0
2007-09-06 01:45:00,232.05,232.09,231.93,232.025,989200001.0
2007-09-06 01:50:00,232.025,232.08,231.95,232.06,1569500001.0
2007-09-06 01:55:00,232.06,232.28,231.91,232.18,1977700000.0
2007-09-06 02:00:00,232.18,232.32,232.07,232.11,2163100001.0
2007-09-06 02:05:00,232.12,232.28,232.11,232.21,1199000000.0
2007-09-06 02:10:00,232.21,232.5,232.2,232.47,3040899997.0
2007-09-06 02:15:00,232.48,232.48,232.31,232.4,1559600002.0
2007-09-06 02:20:00,232.39,232.39,232.23,232.28,1341599999.0
2007-09-06 02:25:00,232.28,232.3,232.23,232.26,1208900000.0
2007-09-06 02:30:00,232.28,232.4,232.265,232.4,1005700001.0
2007-09-06 02:35:00,232.4,232.41,232.3,232.36,2212400001.0
2007-09-06 02:40:00,232.36,232.36,232.145,232.175,1169399999.0
2007-09-06 02:45:00,232.18,232.54,232.165,232.44,2642999997.0
2007-09-06 02:50:00,232.44,232.455,232.23,232.26,2000399999.0
2007-09-06 02:55:00,232.26,232.45,232.25,232.345,2004499995.0
2007-09-06 03:00:00,232.35,232.42,232.325,232.39,1131799999.0
2007-09-06 03:05:00,232.39,232.47,232.35,232.45,2425800000.0
2007-09-06 03:10:00,232.45,232.46,232.32,232.4,1952200000.0
2007-09-06 03:15:00,232.4,232.46,232.3,232.38,1567299998.0
2007-09-06 03:20:00,232.36,232.38,232.3,232.34,1355500000.0
2007-09-06 03:25:00,232.34,232.42,232.3,232.38,1425400000.0
2007-09-06 03:30:00,232.38,232.78,232.38,232.72,2715500000.0
2007-09-06 03:35:00,232.72,232.76,232.61,232.63,2407500001.0
2007-09-06 03:40:00,232.64,232.76,232.6,232.64,2130600000.0
2007-09-06 03:45:00,232.64,232.65,232.57,232.6,1263799999.0
2007-09-06 03:50:00,232.62,232.74,232.6,232.7,1858000000.0
2007-09-06 03:55:00,232.7,232.8,232.68,232.76,1940199997.0
2007-09-06 04:00:00,232.77,232.97,232.745,232.89,1839999997.0
2007-09-06 04:05:00,232.88,233.08,232.88,232.97,3086700000.0
2007-09-06 04:10:00,232.97,232.99,232.85,232.92,2087500000.0
2007-09-06 04:15:00,232.92,233.03,232.91,232.95,1494300000.0
2007-09-06 04:20:00,232.96,233.02,232.95,232.985,936299999.0
2007-09-06 04:25:00,232.985,232.99,232.92,232.92,411700001.0
2007-09-06 04:30:00,232.92,232.94,232.86,232.91,806100000.0
2007-09-06 04:35:00,232.91,232.96,232.86,232.9,409900000.0
2007-09-06 04:40:00,232.9,232.93,232.83,232.88,1188300000.0
2007-09-06 04:45:00,232.89,233.0,232.89,232.99,1224800001.0
2007-09-06 04:50:00,232.99,233.03,232.97,233.005,995399999.0
2007-09-06 04:55:00,233.01,233.04,232.99,233.04,465400000.0
2007-09-06 05:00:00,233.04,233.045,233.02,233.04,50400000.0
2007-09-06 05:05:00,233.04,233.04,232.927,233.02,266699997.0
2007-09-06 05:10:00,233.04,233.07,233.02,233.04,224200000.0
2007-09-06 05:15:00,233.055,233.4,233.04,233.37,860400000.0
2007-09-06 05:20:00,233.35,233.48,233.25,233.32,872300000.0
2007-09-06 05:25:00,233.34,233.38,233.245,233.28,731900000.0
2007-09-06 05:30:00,233.27,233.32,233.23,233.27,462500000.0
2007-09-06 05:35:00,233.25,233.3,233.04,233.04,823700000.0
2007-09-06 05:40:00,233.05,233.14,233.04,233.1,477200000.0
2007-09-06 05:45:00,233.1,233.23,233.05,233.06,621700000.0
2007-09-06 05:50:00,233.06,233.07,233.04,233.045,414500000.0
2007-09-06 05:55:00,233.05,233.07,233.03,233.04,610599995.0
2007-09-06 06:00:00,233.04,233.1,233.03,233.06,537800000.0
2007-09-06 06:05:00,233.065,233.13,233.02,233.1,261200000.0
2007-09-06 06:10:00,233.11,233.2,233.1,233.12,408000000.0
2007-09-06 06:15:00,233.13,233.26,233.12,233.23,794000000.0
2007-09-06 06:20:00,233.24,233.41,233.19,233.315,2105499998.0
2007-09-06 06:25:00,233.32,233.55,233.31,233.36,2276700001.0
2007-09-06 06:30:00,233.36,233.41,233.29,233.34,1382800000.0
2007-09-06 06:35:00,233.34,233.37,233.22,233.36,896700000.0
2007-09-06 06:40:00,233.35,233.37,233.32,233.35,734900000.0
2007-09-06 06:45:00,233.35,233.39,233.22,233.24,1162800001.0
2007-09-06 06:50:00,233.24,233.24,233.14,233.17,1146100002.0
2007-09-06 06:55:00,233.18,233.22,233.12,233.18,1002100000.0
2007-09-06 07:00:00,233.18,233.32,233.17,233.305,1270599999.0
2007-09-06 07:05:00,233.305,233.34,233.21,233.26,1683800003.0
2007-09-06 07:10:00,233.26,233.26,233.095,233.16,1340200001.0
2007-09-06 07:15:00,233.16,233.29,233.07,233.11,1680799999.0
2007-09-06 07:20:00,233.11,233.14,233.03,233.12,1252100000.0
2007-09-06 07:25:00,233.12,233.15,232.81,232.86,1673199997.0
2007-09-06 07:30:00,232.88,232.95,232.81,232.84,2327100004.0
2007-09-06 07:35:00,232.84,232.92,232.74,232.78,1538200002.0
2007-09-06 07:40:00,232.8,232.91,232.76,232.85,2222299999.0
2007-09-06 07:45:00,232.86,232.93,232.785,232.91,2617700003.0
2007-09-06 07:50:00,232.91,233.08,232.815,233.08,4244299998.0
2007-09-06 07:55:00,233.08,233.1,232.85,232.86,3151700001.0
2007-09-06 08:00:00,232.86,233.11,232.86,233.05,3197800000.0
2007-09-06 08:05:00,233.05,233.11,232.95,232.95,3194599998.0
2007-09-06 08:10:00,232.95,233.07,232.95,233.05,1717700002.0
2007-09-06 08:15:00,233.03,233.11,232.99,233.01,1453599998.0
2007-09-06 08:20:00,233.02,233.27,232.96,233.205,3180900000.0
2007-09-06 08:25:00,233.205,233.41,233.15,233.15,4001100001.0
2007-09-06 08:30:00,233.15,233.23,233.08,233.15,4118799998.0
2007-09-06 08:35:00,233.15,233.2,233.04,233.12,3374600005.0
2007-09-06 08:40:00,233.13,233.25,233.09,233.09,2948000009.0
2007-09-06 08:45:00,233.1,233.12,232.98,233.09,3871400005.0
2007-09-06 08:50:00,233.09,233.29,233.04,233.16,4124099998.0
2007-09-06 08:55:00,233.16,233.28,233.14,233.23,4699300010.0
2007-09-06 09:00:00,233.23,233.3,233.16,233.185,4726000002.0
2007-09-06 09:05:00,233.185,233.22,233.11,233.21,4092799998.0
2007-09-06 09:10:00,233.21,233.21,233.115,233.18,1998599996.0
2007-09-06 09:15:00,233.18,233.3,233.13,233.22,3456299988.0
2007-09-06 09:20:00,233.23,233.49,233.2,233.435,3402000000.0
2007-09-06 09:25:00,233.435,233.58,233.36,233.46,6486900004.0
2007-09-06 09:30:00,233.46,233.82,233.46,233.77,5116599997.0
2007-09-06 09:35:00,233.77,233.89,233.615,233.66,6089012500.0
2007-09-06 09:40:00,233.66,233.72,233.65,233.665,5995399999.0
2007-09-06 09:45:00,233.665,233.68,233.57,233.58,4035499993.0
2007-09-06 09:50:00,233.58,233.61,233.49,233.55,3462100006.0
2007-09-06 09:55:00,233.55,233.57,233.4,233.44,4465799999.0
2007-09-06 10:00:00,233.44,233.465,233.39,233.4,3764099997.0
2007-09-06 10:05:00,233.4,233.44,233.34,233.38,5283699996.0
2007-09-06 10:10:00,233.38,233.55,233.33,233.54,5012200005.0
2007-09-06 10:15:00,233.545,233.7,233.54,233.68,4857600001.0
2007-09-06 10:20:00,233.68,233.75,233.57,233.6,4510400006.0
2007-09-06 10:25:00,233.605,233.66,233.52,233.56,4690099998.0
2007-09-06 10:30:00,233.56,233.58,233.28,233.555,3119800003.0
2007-09-06 10:35:00,233.56,233.59,233.5,233.57,3200199990.0
2007-09-06 10:40:00,233.58,233.59,233.47,233.58,3858200000.0
2007-09-06 10:45:00,233.58,233.66,233.56,233.56,2475000002.0
2007-09-06 10:50:00,233.57,233.74,233.52,233.71,5902600003.0
2007-09-06 10:55:00,233.71,233.79,233.69,233.74,3756299993.0
2007-09-06 11:00:00,233.74,233.93,233.69,233.93,2566599999.0
2007-09-06 11:05:00,233.93,233.95,233.84,233.895,2962499996.0
2007-09-06 11:10:00,233.88,233.94,233.84,233.89,2438412495.0
2007-09-06 11:15:00,233.9,233.9,233.72,233.75,3619699997.0
2007-09-06 11:20:00,233.75,233.76,233.6,233.645,3492899991.0
2007-09-06 11:25:00,233.645,233.73,233.61,233.675,2795600006.0
2007-09-06 11:30:00,233.655,233.69,233.31,233.35,6779600004.0
2007-09-06 11:35:00,233.36,233.49,233.335,233.41,2741499997.0
2007-09-06 11:40:00,233.395,233.52,233.365,233.42,3248800007.0
2007-09-06 11:45:00,233.42,233.44,233.27,233.44,3539600002.0
2007-09-06 11:50:00,233.44,233.55,233.37,233.44,3600400003.0
2007-09-06 11:55:00,233.44,233.53,233.44,233.49,2294899999.0
2007-09-06 12:00:00,233.49,233.51,233.11,233.17,4591499999.0
2007-09-06 12:05:00,233.18,233.18,233.03,233.05,3447599997.0
2007-09-06 12:10:00,233.05,233.08,232.78,232.99,4627600003.0
2007-09-06 12:15:00,232.99,233.14,232.91,233.05,5143400014.0
2007-09-06 12:20:00,233.05,233.19,233.04,233.18,4559499989.0
2007-09-06 12:25:00,233.17,233.25,232.975,232.98,5513200007.0
2007-09-06 12:30:00,232.98,233.09,232.92,232.98,4251399973.0
2007-09-06 12:35:00,232.99,233.07,232.94,233.01,5437899996.0
2007-09-06 12:40:00,233.0,233.1,232.93,233.07,3212299999.0
2007-09-06 12:45:00,233.07,233.07,232.83,232.85,3447699992.0
2007-09-06 12:50:00,232.85,232.87,232.69,232.72,3800599993.0
2007-09-06 12:55:00,232.74,232.83,232.68,232.78,3496300004.0
2007-09-06 13:00:00,232.78,232.79,232.4,232.54,5610900002.0
2007-09-06 13:05:00,232.535,232.72,232.53,232.62,4511000006.0
2007-09-06 13:10:00,232.62,232.67,232.35,232.38,6082059987.0
2007-09-06 13:15:00,232.38,232.42,232.145,232.25,4675299992.0
2007-09-06 13:20:00,232.255,232.36,232.14,232.16,7800699991.0
2007-09-06 13:25:00,232.15,232.3,232.04,232.19,4148400018.0
2007-09-06 13:30:00,232.21,232.29,232.175,232.27,2596499999.0
2007-09-06 13:35:00,232.27,232.31,232.23,232.28,1360799996.0
2007-09-06 13:40:00,232.28,232.3,232.18,232.28,1938700005.0
2007-09-06 13:45:00,232.29,232.34,231.95,232.0,3673400006.0
2007-09-06 13:50:00,231.99,232.35,231.95,232.23,3857100004.0
2007-09-06 13:55:00,232.24,232.24,232.06,232.22,3347700002.0
2007-09-06 14:00:00,232.22,232.33,232.13,232.13,3598200000.0
2007-09-06 14:05:00,232.13,232.26,232.09,232.23,3281900009.0
2007-09-06 14:10:00,232.23,232.28,232.16,232.265,3517500004.0
2007-09-06 14:15:00,232.26,232.43,232.24,232.4,2752300005.0
2007-09-06 14:20:00,232.4,232.45,232.3,232.43,3145899998.0
2007-09-06 14:25:00,232.41,232.52,232.395,232.42,2909899999.0
2007-09-06 14:30:00,232.43,232.75,232.42,232.715,4639400009.0
2007-09-06 14:35:00,232.715,232.715,232.46,232.59,5311699999.0
2007-09-06 14:40:00,232.59,232.64,232.44,232.62,5716500005.0
2007-09-06 14:45:00,232.62,232.64,232.32,232.38,5013899995.0
2007-09-06 14:50:00,232.39,232.46,232.04,232.19,6681800008.0
2007-09-06 14:55:00,232.19,232.37,232.02,232.305,6187600006.0
2007-09-06 15:00:00,232.3,232.78,232.22,232.73,6066299998.0
2007-09-06 15:05:00,232.73,232.74,232.6,232.72,6328400020.0
2007-09-06 15:10:00,232.72,232.83,232.66,232.77,8040899990.0
2007-09-06 15:15:00,232.77,232.8,232.69,232.71,3660800008.0
2007-09-06 15:20:00,232.71,232.77,232.655,232.72,4247699994.0
2007-09-06 15:25:00,232.72,232.84,232.69,232.775,3486600001.0
2007-09-06 15:30:00,232.77,232.97,232.72,232.86,6570000010.0
2007-09-06 15:35:00,232.865,232.865,232.58,232.6,4527000005.0
2007-09-06 15:40:00,232.6,232.87,232.55,232.86,5324899995.0
2007-09-06 15:45:00,232.86,232.9,232.73,232.81,5086800011.0
2007-09-06 15:50:00,232.81,233.01,232.695,232.695,6432500005.0
2007-09-06 15:55:00,232.69,232.75,232.62,232.71,5898699995.0
2007-09-06 16:00:00,232.73,232.82,232.47,232.48,5038800001.0
2007-09-06 16:05:00,232.485,232.525,232.3,232.4,4134799997.0
2007-09-06 16:10:00,232.4,232.66,232.39,232.59,5281599999.0
2007-09-06 16:15:00,232.58,232.61,232.41,232.545,4631400000.0
2007-09-06 16:20:00,232.55,232.63,232.43,232.525,5631799998.0
2007-09-06 16:25:00,232.525,232.74,232.52,232.59,4398400000.0
2007-09-06 16:30:00,232.6,232.79,232.54,232.77,4211999996.0
2007-09-06 16:35:00,232.76,232.98,232.74,232.915,3831900003.0
2007-09-06 16:40:00,232.92,232.97,232.79,232.8,4029399994.0
2007-09-06 16:45:00,232.8,232.91,232.75,232.775,4819899992.0
2007-09-06 16:50:00,232.77,233.03,232.73,232.98,4658400007.0
2007-09-06 16:55:00,232.98,233.15,232.865,232.97,4970900003.0
2007-09-06 17:00:00,232.97,233.07,232.78,233.04,6191400005.0
2007-09-06 17:05:00,233.04,233.11,232.86,232.92,6811399993.0
2007-09-06 17:10:00,232.93,233.185,232.92,233.12,3982099998.0
2007-09-06 17:15:00,233.13,233.14,233.02,233.12,2184699992.0
2007-09-06 17:20:00,233.12,233.55,233.11,233.39,6346100009.0
2007-09-06 17:25:00,233.39,233.56,233.38,233.43,4613599998.0
2007-09-06 17:30:00,233.43,233.86,233.43,233.7,3100700000.0
2007-09-06 17:35:00,233.69,233.73,233.49,233.57,2906700005.0
2007-09-06 17:40:00,233.56,233.785,233.495,233.73,3314899996.0
2007-09-06 17:45:00,233.73,233.81,233.62,233.74,3048299999.0
2007-09-06 17:50:00,233.74,233.74,233.55,233.58,4111299996.0
2007-09-06 17:55:00,233.58,233.6,233.365,233.41,2289400004.0
2007-09-06 18:00:00,233.43,233.46,233.365,233.44,2322199998.0
2007-09-06 18:05:00,233.44,233.49,233.38,233.4,1758199996.0
2007-09-06 18:10:00,233.4,233.53,233.37,233.53,2889600003.0
2007-09-06 18:15:00,233.525,233.78,233.52,233.56,2957099999.0
2007-09-06 18:20:00,233.555,233.61,233.44,233.51,2840799992.0
2007-09-06 18:25:00,233.53,233.53,233.44,233.49,1181499999.0
2007-09-06 18:30:00,233.49,233.505,233.34,233.4,1153400000.0
2007-09-06 18:35:00,233.395,233.49,233.39,233.435,1010999999.0
2007-09-06 18:40:00,233.43,233.47,233.21,233.21,3112699998.0
2007-09-06 18:45:00,233.2,233.28,233.15,233.28,2663100002.0
2007-09-06 18:50:00,233.27,233.33,233.215,233.25,1373000000.0
2007-09-06 18:55:00,233.25,233.35,233.25,233.335,1045399997.0
2007-09-06 19:00:00,233.33,233.5,233.33,233.49,2312100002.0
2007-09-06 19:05:00,233.49,233.51,233.28,233.3,3544499989.0
2007-09-06 19:10:00,233.31,233.35,233.08,233.16,2760699999.0
2007-09-06 19:15:00,233.14,233.14,233.02,233.13,1001000000.0
2007-09-06 19:20:00,233.11,233.18,233.035,233.17,1230600000.0
2007-09-06 19:25:00,233.17,233.21,233.1,233.14,847100000.0
2007-09-06 19:30:00,233.14,233.15,232.98,233.04,1266000000.0
2007-09-06 19:35:00,233.04,233.14,232.99,233.02,2379200000.0
2007-09-06 19:40:00,233.03,233.16,233.03,233.135,1119400000.0
2007-09-06 19:45:00,233.135,233.24,233.135,233.19,1191600000.0
2007-09-06 19:50:00,233.19,233.24,233.145,233.195,2171299998.0
2007-09-06 19:55:00,233.2,233.29,233.15,233.29,1453000000.0
2007-09-06 20:00:00,233.29,233.29,233.125,233.16,805600000.0
2007-09-06 20:05:00,233.16,233.225,233.1,233.225,1599800001.0
2007-09-06 20:10:00,233.23,233.39,233.225,233.33,2209099999.0
2007-09-06 20:15:00,233.33,233.35,233.22,233.285,1509600001.0
2007-09-06 20:20:00,233.285,233.4,233.24,233.4,1553999997.0
2007-09-06 20:25:00,233.4,233.49,233.3,233.32,1665099997.0
2007-09-06 20:30:00,233.32,233.32,233.16,233.23,2560199996.0
2007-09-06 20:35:00,233.23,233.33,233.19,233.29,2627700000.0
2007-09-06 20:40:00,233.3,233.32,233.18,233.19,1991799999.0
2007-09-06 20:45:00,233.19,233.24,233.13,233.15,1397199999.0
2007-09-06 20:50:00,233.15,233.17,233.03,233.15,2144899997.0
2007-09-06 20:55:00,233.15,233.26,233.12,233.21,2917000003.0
2007-09-06 21:00:00,233.21,233.32,233.21,233.275,1864600003.0
2007-09-06 21:05:00,233.275,233.42,233.27,233.34,2785100001.0
2007-09-06 21:10:00,233.34,233.42,233.255,233.375,1805799995.0
2007-09-06 21:15:00,233.375,233.385,233.28,233.34,1245699999.0
2007-09-06 21:20:00,233.34,233.365,233.24,233.33,1237700000.0
2007-09-06 21:25:00,233.32,233.35,233.28,233.32,1055900001.0
2007-09-06 21:30:00,233.34,233.39,233.32,233.345,713000001.0
2007-09-06 21:35:00,233.36,233.42,233.34,233.41,808999999.0
2007-09-06 21:40:00,233.4,233.4,233.32,233.39,1268899998.0
2007-09-06 21:45:00,233.39,233.45,233.39,233.44,505600000.0
2007-09-06 21:50:00,233.435,233.46,233.35,233.44,860500000.0
2007-09-06 21:55:00,233.44,233.48,233.405,233.47,843600000.0
2007-09-06 22:00:00,233.47,233.49,233.425,233.425,384300000.0
2007-09-06 22:05:00,233.425,233.455,233.38,233.395,944300000.0
2007-09-06 22:10:00,233.4,233.45,233.4,233.435,499700000.0
2007-09-06 22:15:00,233.435,233.49,233.42,233.45,541100000.0
2007-09-06 22:20:00,233.45,233.475,233.42,233.47,609800000.0
2007-09-06 22:25:00,233.47,233.49,233.43,233.455,610600001.0
2007-09-06 22:30:00,233.45,233.48,233.43,233.44,465000000.0
2007-09-06 22:35:00,233.44,233.455,233.405,233.45,551000000.0
2007-09-06 22:40:00,233.45,233.45,233.37,233.38,577800000.0
2007-09-06 22:45:00,233.38,233.42,233.36,233.42,301800000.0
2007-09-06 22:50:00,233.42,233.42,233.39,233.42,191400000.0
2007-09-06 22:55:00,233.42,233.52,233.39,233.46,913700003.0
2007-09-06 23:00:00,233.47,233.49,233.45,233.49,40300000.0
2007-09-06 23:05:00,233.49,233.51,233.42,233.44,166700000.0
2007-09-06 23:10:00,233.44,233.51,233.419,233.435,357000000.0
2007-09-06 23:15:00,233.435,233.47,233.405,233.435,111100000.0
2007-09-06 23:20:00,233.43,233.475,233.38,233.44,215400000.0
2007-09-06 23:25:00,233.445,233.46,233.41,233.45,227100000.0
2007-09-06 23:30:00,233.44,233.465,233.3,233.415,373800000.0
2007-09-06 23:35:00,233.38,233.42,233.334,233.42,157900000.0
2007-09-06 23:40:00,233.42,233.49,233.42,233.49,175000000.0
2007-09-06 23:45:00,233.51,233.57,233.46,233.515,366600000.0
2007-09-06 23:50:00,233.525,233.6,233.51,233.55,507199999.0
2007-09-06 23:55:00,233.55,233.56,233.47,233.53,819899998.0
2007-09-07 00:00:00,233.54,233.55,233.52,233.53,177200000.0
2007-09-07 00:05:00,233.53,233.6,233.47,233.52,679800000.0
2007-09-07 00:10:00,233.52,233.555,233.44,233.465,593200000.0
2007-09-07 00:15:00,233.465,233.52,233.46,233.493,486700000.0
2007-09-07 00:20:00,233.505,233.515,233.485,233.495,45200000.0
2007-09-07 00:25:00,233.5,233.54,233.445,233.5,534400000.0
2007-09-07 00:30:00,233.5,233.53,233.48,233.53,387000000.0
2007-09-07 00:35:00,233.53,233.53,233.42,233.49,485300000.0
2007-09-07 00:40:00,233.49,233.58,233.48,233.56,680900000.0
2007-09-07 00:45:00,233.57,233.65,233.52,233.62,1558100000.0
2007-09-07 00:50:00,233.625,233.66,233.57,233.61,418000000.0
2007-09-07 00:55:00,233.62,233.68,233.6,233.65,422800000.0
2007-09-07 01:00:00,233.64,233.73,233.565,233.565,926700000.0
2007-09-07 01:05:00,233.565,233.57,233.5,233.52,439300000.0
2007-09-07 01:10:00,233.54,233.705,233.54,233.67,627800000.0
2007-09-07 01:15:00,233.66,234.13,233.66,233.8,3219700000.0
2007-09-07 01:20:00,233.8,233.8,233.56,233.68,1737199999.0
2007-09-07 01:25:00,233.69,233.73,233.605,233.63,871000004.0
2007-09-07 01:30:00,233.64,233.69,233.61,233.66,1364199994.0
2007-09-07 01:35:00,233.68,233.68,233.59,233.62,765300000.0
2007-09-07 01:40:00,233.64,233.7,233.53,233.53,663900000.0
2007-09-07 01:45:00,233.53,233.65,233.51,233.58,962400000.0
2007-09-07 01:50:00,233.59,233.6,233.35,233.4,903200000.0
2007-09-07 01:55:00,233.4,233.58,233.395,233.52,1017100000.0
2007-09-07 02:00:00,233.53,233.56,233.4,233.42,1054300000.0
2007-09-07 02:05:00,233.42,233.42,233.23,233.26,1748300001.0
2007-09-07 02:10:00,233.26,233.29,233.08,233.15,1598599999.0
2007-09-07 02:15:00,233.15,233.21,233.11,233.18,1271400001.0
2007-09-07 02:20:00,233.19,233.27,233.16,233.17,1538500000.0
2007-09-07 02:25:00,233.17,233.18,233.065,233.08,2006599998.0
2007-09-07 02:30:00,233.08,233.08,233.005,233.04,1530500001.0
2007-09-07 02:35:00,233.04,233.07,232.86,232.9,1659299998.0
2007-09-07 02:40:00,232.9,232.9,232.745,232.76,3207399999.0
2007-09-07 02:45:00,232.76,233.05,232.75,232.95,2802400000.0
2007-09-07 02:50:00,232.96,233.05,232.95,232.96,1629800000.0
2007-09-07 02:55:00,232.96,233.08,232.96,233.04,2516199991.0
2007-09-07 03:00:00,233.04,233.24,233.01,233.17,1892600002.0
2007-09-07 03:05:00,233.17,233.22,233.14,233.18,1325500000.0
2007-09-07 03:10:00,233.18,233.21,233.13,233.16,1221000000.0
2007-09-07 03:15:00,233.16,233.18,233.02,233.08,713900000.0
2007-09-07 03:20:00,233.08,233.08,232.9,232.94,2178099997.0
2007-09-07 03:25:00,232.95,232.97,232.84,232.84,3850700003.0
2007-09-07 03:30:00,232.85,233.02,232.83,233.0,2585199996.0
2007-09-07 03:35:00,233.0,233.05,232.95,232.96,2111299999.0
2007-09-07 03:40:00,232.97,233.04,232.89,233.02,2534299996.0
2007-09-07 03:45:00,233.02,233.08,232.87,232.92,2673800000.0
2007-09-07 03:50:00,232.92,232.97,232.79,232.86,1657100000.0
2007-09-07 03:55:00,232.86,232.88,232.71,232.72,1770899999.0
2007-09-07 04:00:00,232.72,232.84,232.68,232.82,2246200002.0
2007-09-07 04:05:00,232.82,232.82,232.58,232.64,2040000000.0
2007-09-07 04:10:00,232.64,232.78,232.615,232.78,1460000000.0
2007-09-07 04:15:00,232.78,232.8,232.46,232.66,3670599990.0
2007-09-07 04:20:00,232.67,232.69,232.6,232.65,944000000.0
2007-09-07 04:25:00,232.67,232.67,232.53,232.61,1881899996.0
2007-09-07 04:30:00,232.61,232.7,232.59,232.67,676500000.0
2007-09-07 04:35:00,232.67,232.7,232.61,232.7,1077700000.0
2007-09-07 04:40:00,232.7,232.73,232.67,232.71,510300000.0
2007-09-07 04:45:00,232.71,232.84,232.71,232.76,944000000.0
2007-09-07 04:50:00,232.75,232.89,232.74,232.77,1395000001.0
2007-09-07 04:55:00,232.78,232.85,232.72,232.815,1365999998.0
2007-09-07 05:00:00,232.83,232.89,232.795,232.87,1064999999.0
2007-09-07 05:05:00,232.87,232.87,232.82,232.82,471700000.0
2007-09-07 05:10:00,232.84,232.85,232.71,232.75,1821499999.0
2007-09-07 05:15:00,232.75,232.81,232.74,232.75,1476100000.0
2007-09-07 05:20:00,232.75,232.83,232.74,232.75,1498499996.0
2007-09-07 05:25:00,232.75,232.78,232.75,232.76,400900000.0
2007-09-07 05:30:00,232.77,232.78,232.65,232.7,922100000.0
2007-09-07 05:35:00,232.7,232.73,232.64,232.69,698600000.0
2007-09-07 05:40:00,232.69,232.745,232.66,232.68,965199999.0
2007-09-07 05:45:00,232.68,232.79,232.68,232.79,698400000.0
2007-09-07 05:50:00,232.78,232.79,232.545,232.56,3220100001.0
2007-09-07 05:55:00,232.565,232.67,232.5,232.65,2406500000.0
2007-09-07 06:00:00,232.65,232.68,232.53,232.62,1922500000.0
2007-09-07 06:05:00,232.62,232.65,232.52,232.62,1440800000.0
2007-09-07 06:10:00,232.62,232.71,232.6,232.69,1142800001.0
2007-09-07 06:15:00,232.69,232.7,232.62,232.7,1057900000.0
2007-09-07 06:20:00,232.68,232.83,232.644,232.76,2304499994.0
2007-09-07 06:25:00,232.76,232.8,232.7,232.74,2853200000.0
2007-09-07 06:30:00,232.74,232.78,232.67,232.69,965400001.0
2007-09-07 06:35:00,232.69,232.69,232.58,232.67,1817499999.0
2007-09-07 06:40:00,232.65,232.67,232.47,232.49,2014400001.0
2007-09-07 06:45:00,232.49,232.54,232.46,232.52,2060400000.0
2007-09-07 06:50:00,232.52,232.64,232.49,232.63,2735100001.0
2007-09-07 06:55:00,232.64,232.65,232.48,232.48,2131600000.0
2007-09-07 07:00:00,232.48,232.59,232.435,232.51,1783000002.0
2007-09-07 07:05:00,232.5,232.59,232.49,232.55,1309100000.0
2007-09-07 07:10:00,232.55,232.58,232.5,232.57,1231900000.0
2007-09-07 07:15:00,232.57,232.6,232.54,232.57,1103300000.0
2007-09-07 07:20:00,232.555,232.6,232.42,232.45,3159499999.0
2007-09-07 07:25:00,232.43,232.52,232.42,232.49,2147700000.0
2007-09-07 07:30:00,232.49,232.5,232.39,232.48,1394400000.0
2007-09-07 07:35:00,232.48,232.62,232.46,232.6,1312600001.0
2007-09-07 07:40:00,232.59,232.73,232.545,232.63,2628199999.0
2007-09-07 07:45:00,232.62,232.65,232.53,232.55,966000003.0
2007-09-07 07:50:00,232.55,232.58,232.52,232.53,1015499998.0
2007-09-07 07:55:00,232.53,232.53,232.41,232.48,2591599998.0
2007-09-07 08:00:00,232.49,232.57,232.42,232.42,1927799998.0
2007-09-07 08:05:00,232.43,232.53,232.43,232.52,2028900002.0
2007-09-07 08:10:00,232.53,232.62,232.53,232.58,1800600001.0
2007-09-07 08:15:00,232.58,232.67,232.54,232.63,1903900000.0
2007-09-07 08:20:00,232.63,232.67,232.595,232.61,1416000003.0
2007-09-07 08:25:00,232.61,232.62,232.49,232.545,2796800009.0
2007-09-07 08:30:00,232.555,232.61,232.46,232.55,2412700001.0
2007-09-07 08:35:00,232.56,232.58,232.5,232.51,2934800003.0
2007-09-07 08:40:00,232.51,232.54,232.46,232.47,2443900011.0
2007-09-07 08:45:00,232.48,232.51,232.36,232.42,3710100000.0
2007-09-07 08:50:00,232.41,232.44,232.33,232.34,2233799997.0
2007-09-07 08:55:00,232.35,232.4,232.285,232.37,3503300006.0
2007-09-07 09:00:00,232.37,232.47,232.36,232.43,3161799993.0
2007-09-07 09:05:00,232.43,232.48,232.28,232.28,3608599996.0
2007-09-07 09:10:00,232.29,232.32,232.24,232.24,2285199995.0
2007-09-07 09:15:00,232.26,232.27,231.76,232.05,6961300001.0
2007-09-07 09:20:00,232.05,232.15,231.92,232.02,4851400003.0
2007-09-07 09:25:00,232.02,232.05,231.85,232.05,3574499999.0
2007-09-07 09:30:00,232.05,232.15,232.03,232.07,4072399998.0
2007-09-07 09:35:00,232.07,232.24,232.05,232.21,5052100005.0
2007-09-07 09:40:00,232.21,232.32,232.14,232.17,5807399992.0
2007-09-07 09:45:00,232.17,232.21,232.13,232.15,4214899998.0
2007-09-07 09:50:00,232.17,232.6,232.1,232.5,4454400004.0
2007-09-07 09:55:00,232.49,232.56,232.375,232.45,4975099999.0
2007-09-07 10:00:00,232.445,232.5,232.37,232.37,3244300005.0
2007-09-07 10:05:00,232.37,232.47,232.35,232.46,3749300001.0
2007-09-07 10:10:00,232.45,232.45,232.34,232.34,2933800002.0
2007-09-07 10:15:00,232.34,232.36,232.28,232.34,2684599996.0
2007-09-07 10:20:00,232.35,232.44,232.34,232.38,2319100001.0
2007-09-07 10:25:00,232.38,232.56,232.38,232.52,3719900000.0
2007-09-07 10:30:00,232.52,232.61,232.38,232.42,3832199985.0
2007-09-07 10:35:00,232.39,232.47,232.37,232.41,3200450003.0
2007-09-07 10:40:00,232.405,232.5,232.405,232.5,3438500013.0
2007-09-07 10:45:00,232.5,232.55,232.42,232.55,4323099999.0
2007-09-07 10:50:00,232.54,232.58,232.45,232.48,4420899996.0
2007-09-07 10:55:00,232.48,232.57,232.44,232.46,4138799996.0
2007-09-07 11:00:00,232.46,232.55,232.45,232.49,3727300002.0
2007-09-07 11:05:00,232.49,232.66,232.47,232.61,4671500007.0
2007-09-07 11:10:00,232.62,232.68,232.61,232.62,4017900003.0
2007-09-07 11:15:00,232.62,232.72,232.61,232.62,3864299997.0
2007-09-07 11:20:00,232.61,232.66,232.44,232.46,4201799994.0
2007-09-07 11:25:00,232.46,232.56,232.42,232.52,3289400008.0
2007-09-07 11:30:00,232.52,232.55,232.43,232.515,2784499994.0
2007-09-07 11:35:00,232.53,232.56,232.46,232.55,1675900000.0
2007-09-07 11:40:00,232.55,232.57,232.51,232.51,2797599995.0
2007-09-07 11:45:00,232.51,232.6,232.5,232.6,1510700001.0
2007-09-07 11:50:00,232.58,232.63,232.56,232.6,1197600001.0
2007-09-07 11:55:00,232.61,232.76,232.565,232.75,2830199993.0
2007-09-07 12:00:00,232.75,232.87,232.645,232.77,3436799994.0
2007-09-07 12:05:00,232.77,232.88,232.74,232.77,2321499997.0
2007-09-07 12:10:00,232.77,232.78,232.705,232.76,2656199995.0
2007-09-07 12:15:00,232.76,232.78,232.71,232.73,2458400002.0
2007-09-07 12:20:00,232.73,232.87,232.63,232.85,3140400002.0
2007-09-07 12:25:00,232.85,232.87,232.76,232.77,2867400008.0
2007-09-07 12:30:00,232.79,232.93,232.77,232.92,2113400000.0
2007-09-07 12:35:00,232.92,232.98,232.83,232.97,4875200000.0
2007-09-07 12:40:00,232.97,233.12,232.95,233.1,5733800002.0
2007-09-07 12:45:00,233.1,233.13,233.01,233.13,2231199995.0
2007-09-07 12:50:00,233.13,233.15,232.97,232.99,2710900007.0
2007-09-07 12:55:00,232.99,233.04,232.95,233.01,2458199998.0
2007-09-07 13:00:00,233.01,233.03,232.83,232.84,5564300018.0
2007-09-07 13:05:00,232.84,232.92,232.82,232.84,3023500001.0
2007-09-07 13:10:00,232.84,232.86,232.73,232.73,2778099999.0
2007-09-07 13:15:00,232.73,232.83,232.72,232.76,3895599988.0
2007-09-07 13:20:00,232.75,232.81,232.73,232.81,3204600003.0
2007-09-07 13:25:00,232.81,232.85,232.75,232.77,3200200007.0
2007-09-07 13:30:00,232.77,232.79,232.73,232.77,3700400010.0
2007-09-07 13:35:00,232.78,232.79,232.7,232.73,2226900002.0
2007-09-07 13:40:00,232.73,232.83,232.73,232.77,3526300009.0
2007-09-07 13:45:00,232.77,232.79,232.71,232.73,2286299999.0
2007-09-07 13:50:00,232.73,232.8,232.67,232.79,2239200000.0
2007-09-07 13:55:00,232.79,232.89,232.73,232.83,3018000001.0
2007-09-07 14:00:00,232.83,232.96,232.79,232.94,2532600005.0
2007-09-07 14:05:00,232.94,232.99,232.88,232.935,3905199997.0
2007-09-07 14:10:00,232.935,232.99,232.9,232.98,3861500000.0
2007-09-07 14:15:00,232.97,233.09,232.93,233.07,3930100004.0
2007-09-07 14:20:00,233.07,233.15,232.94,232.94,7881100011.0
2007-09-07 14:25:00,232.94,233.18,232.64,232.66,6468600000.0
2007-09-07 14:30:00,232.61,232.62,231.67,232.29,3963250013.0
2007-09-07 14:35:00,232.29,232.29,231.95,232.12,5717199997.0
2007-09-07 14:40:00,232.13,232.24,231.8,231.94,7076649987.0
2007-09-07 14:45:00,231.94,232.325,231.81,232.24,6021150001.0
2007-09-07 14:50:00,232.24,232.255,231.91,231.98,6710750013.0
2007-09-07 14:55:00,231.99,232.12,231.92,232.02,7617400012.0
2007-09-07 15:00:00,232.01,232.05,231.57,231.66,6622800008.0
2007-09-07 15:05:00,231.62,231.74,231.36,231.42,6328500010.0
2007-09-07 15:10:00,231.42,231.48,231.05,231.26,5272700003.0
2007-09-07 15:15:00,231.26,231.46,231.15,231.42,6796200005.0
2007-09-07 15:20:00,231.41,231.47,231.19,231.33,8004000019.0
2007-09-07 15:25:00,231.32,231.545,231.23,231.48,7691300009.0
2007-09-07 15:30:00,231.48,231.54,230.885,231.31,6773199991.0
2007-09-07 15:35:00,231.34,231.34,230.86,230.95,8130800000.0
2007-09-07 15:40:00,230.96,231.18,230.93,231.16,7502700002.0
2007-09-07 15:45:00,231.16,231.34,231.08,231.32,8473699992.0
2007-09-07 15:50:00,231.32,231.335,231.09,231.2,7796900004.0
2007-09-07 15:55:00,231.2,231.4,231.17,231.39,7433000003.0
2007-09-07 16:00:00,231.375,231.375,231.145,231.18,6827700007.0
2007-09-07 16:05:00,231.16,231.28,231.08,231.11,8583000015.0
2007-09-07 16:10:00,231.09,231.18,230.83,231.08,7953799995.0
2007-09-07 16:15:00,231.07,231.13,230.88,231.05,7507999993.0
2007-09-07 16:20:00,231.05,231.18,230.97,230.97,5861000037.0
2007-09-07 16:25:00,230.97,231.06,230.84,230.87,7816800007.0
2007-09-07 16:30:00,230.88,230.9,230.425,230.53,7869400023.0
2007-09-07 16:35:00,230.53,230.61,230.21,230.31,7533600013.0
2007-09-07 16:40:00,230.31,230.44,230.2,230.35,6796399996.0
2007-09-07 16:45:00,230.35,230.35,230.08,230.13,5235300000.0
2007-09-07 16:50:00,230.13,230.135,229.76,229.95,5826080004.0
2007-09-07 16:55:00,229.95,230.0,229.7,229.725,4985930003.0
2007-09-07 17:00:00,229.72,229.79,229.44,229.51,5339999999.0
2007-09-07 17:05:00,229.51,229.82,229.5,229.76,5340499999.0
2007-09-07 17:10:00,229.75,229.85,229.56,229.61,4093900002.0
2007-09-07 17:15:00,229.61,229.64,229.45,229.48,3410349999.0
2007-09-07 17:20:00,229.5,229.6,229.25,229.27,5104399997.0
2007-09-07 17:25:00,229.27,229.42,229.18,229.23,5743500003.0
2007-09-07 17:30:00,229.23,229.48,229.13,229.42,6686799992.0
2007-09-07 17:35:00,229.44,230.0,229.42,229.88,6718149989.0
2007-09-07 17:40:00,229.88,229.88,229.58,229.87,5011500000.0
2007-09-07 17:45:00,229.86,230.08,229.75,230.0,6595499991.0
2007-09-07 17:50:00,229.99,230.23,229.98,230.09,4813800007.0
2007-09-07 17:55:00,230.09,230.46,230.08,230.34,4102400006.0
2007-09-07 18:00:00,230.34,230.34,229.98,230.1,5912199989.0
2007-09-07 18:05:00,230.1,230.145,229.875,230.04,6318699998.0
2007-09-07 18:10:00,230.04,230.17,229.99,230.09,3996850000.0
2007-09-07 18:15:00,230.09,230.1,229.9,229.94,3567099994.0
2007-09-07 18:20:00,229.925,229.96,229.85,229.955,3428199993.0
2007-09-07 18:25:00,229.96,230.4,229.96,230.37,5362299995.0
2007-09-07 18:30:00,230.38,230.5,230.225,230.27,4065799997.0
2007-09-07 18:35:00,230.27,230.295,230.13,230.17,2303300000.0
2007-09-07 18:40:00,230.17,230.2,230.0,230.0,2287700001.0
2007-09-07 18:45:00,230.0,230.02,229.91,229.93,3147599993.0
2007-09-07 18:50:00,229.93,229.99,229.92,229.96,2327300000.0
2007-09-07 18:55:00,229.96,230.1,229.94,230.03,1212900000.0
2007-09-07 19:00:00,230.035,230.1,229.97,229.98,2269499999.0
2007-09-07 19:05:00,229.98,230.27,229.96,230.27,2660400014.0
2007-09-07 19:10:00,230.27,230.33,230.24,230.3,3275100000.0
2007-09-07 19:15:00,230.3,230.3,230.11,230.15,2862699991.0
2007-09-07 19:20:00,230.15,230.23,230.045,230.07,3079399996.0
2007-09-07 19:25:00,230.07,230.07,229.98,229.99,1891100002.0
2007-09-07 19:30:00,230.01,230.17,230.0,230.14,2058600001.0
2007-09-07 19:35:00,230.14,230.17,230.015,230.015,3165600001.0
2007-09-07 19:40:00,230.02,230.03,229.87,229.92,3178999996.0
2007-09-07 19:45:00,229.92,229.99,229.85,229.99,2197099996.0
2007-09-07 19:50:00,229.99,230.02,229.92,230.0,1743300004.0
2007-09-07 19:55:00,229.99,230.03,229.93,229.95,1852399999.0
2007-09-07 20:00:00,229.95,229.95,229.755,229.9,4524600000.0
2007-09-07 20:05:00,229.9,229.94,229.86,229.92,2102900000.0
2007-09-07 20:10:00,229.9,230.01,229.82,229.97,3267900001.0
2007-09-07 20:15:00,229.97,230.03,229.94,229.96,2034999998.0
2007-09-07 20:20:00,229.97,229.99,229.91,229.99,2109500001.0
2007-09-07 20:25:00,229.99,230.01,229.88,229.92,3344999989.0
2007-09-07 20:30:00,229.92,229.94,229.86,229.9,2274800003.0
2007-09-07 20:35:00,229.9,230.12,229.87,230.1,1321899998.0
2007-09-07 20:40:00,230.1,230.12,229.95,229.98,2355399986.0
2007-09-07 20:45:00,229.98,229.985,229.87,229.9,3186800008.0
2007-09-07 20:50:00,229.91,229.95,229.85,229.86,3326999990.0
2007-09-07 20:55:00,229.86,229.9,229.71,229.79,4240800004.0
2007-09-07 21:00:00,229.79,229.96,229.78,229.96,2576500002.0
2007-09-07 21:05:00,229.96,230.01,229.87,229.9,1680099995.0
2007-09-07 21:10:00,229.91,230.0,229.86,229.96,2075500004.0
2007-09-07 21:15:00,229.97,230.06,229.89,230.015,2201199999.0
2007-09-07 21:20:00,230.01,230.03,229.79,229.81,2479700010.0
2007-09-07 21:25:00,229.8,229.86,229.73,229.84,2505400000.0
2007-09-07 21:30:00,229.83,229.94,229.81,229.86,1975300003.0
2007-09-07 21:35:00,229.855,229.965,229.83,229.9,1943900001.0
2007-09-07 21:40:00,229.895,229.945,229.79,229.87,2009499999.0
2007-09-07 21:45:00,229.86,230.04,229.835,230.0,2209999998.0
2007-09-07 21:50:00,230.0,230.13,229.96,230.13,2449800000.0
2007-09-07 21:55:00,230.13,230.22,230.0,230.02,2503100005.0
2007-09-07 22:00:00,230.02,230.08,229.995,230.0,2364900004.0
2007-09-07 22:05:00,230.0,230.11,229.99,230.06,1618900010.0
2007-09-07 22:10:00,230.08,230.18,230.065,230.12,869999998.0
2007-09-07 22:15:00,230.13,230.28,230.12,230.17,1553700000.0
2007-09-07 22:20:00,230.17,230.21,230.125,230.13,1341700000.0
2007-09-07 22:25:00,230.13,230.25,230.13,230.21,561100000.0
2007-09-07 22:30:00,230.21,230.32,230.19,230.275,929500000.0
2007-09-07 22:35:00,230.29,230.38,230.18,230.18,914000000.0
2007-09-07 22:40:00,230.18,230.31,230.15,230.28,1407400000.0
2007-09-07 22:45:00,230.285,230.33,230.05,230.09,898400000.0
2007-09-07 22:50:00,230.1,230.22,230.06,230.22,1184200001.0
2007-09-07 22:55:00,230.22,230.25,229.95,229.97,983600000.0
2007-09-09 23:00:00,229.618,229.618,229.026,229.06,427899998.0
2007-09-09 23:05:00,229.11,229.11,228.84,229.02,221300000.0
2007-09-09 23:10:00,229.0,229.04,228.78,228.78,325500000.0
2007-09-09 23:15:00,228.79,228.88,228.765,228.85,293700000.0
2007-09-09 23:20:00,228.86,228.93,228.765,228.83,244100000.0
2007-09-09 23:25:00,228.83,228.83,228.725,228.79,164500000.0
2007-09-09 23:30:00,228.75,228.77,228.69,228.69,183100000.0
2007-09-09 23:35:00,228.71,228.76,228.6,228.75,210300000.0
2007-09-09 23:40:00,228.75,228.81,228.67,228.79,212000000.0
2007-09-09 23:45:00,228.79,228.87,228.79,228.87,109400000.0
2007-09-09 23:50:00,228.85,228.98,228.85,228.95,168300000.0
2007-09-09 23:55:00,228.95,228.98,228.86,228.87,230100000.0
2007-09-10 00:00:00,228.85,228.91,228.39,228.39,1324700000.0
2007-09-10 00:05:00,228.4,228.49,228.32,228.37,1192700000.0
2007-09-10 00:10:00,228.37,228.62,228.3,228.62,461437500.0
2007-09-10 00:15:00,228.57,228.61,228.36,228.43,247212500.0
2007-09-10 00:20:00,228.43,228.62,228.415,228.62,213850000.0
2007-09-10 00:25:00,228.62,228.69,228.55,228.65,342887500.0
2007-09-10 00:30:00,228.58,228.615,228.49,228.57,436300000.0
2007-09-10 00:35:00,228.57,228.57,228.305,228.385,780400000.0
2007-09-10 00:40:00,228.385,228.52,228.37,228.38,693000000.0
2007-09-10 00:45:00,228.38,228.42,228.22,228.29,941499999.0
2007-09-10 00:50:00,228.29,228.5,228.29,228.38,848100000.0
2007-09-10 00:55:00,228.38,228.53,228.34,228.48,891300000.0
2007-09-10 01:00:00,228.48,228.8,228.48,228.8,1725000000.0
2007-09-10 01:05:00,228.8,228.88,228.62,228.78,1622800001.0
2007-09-10 01:10:00,228.78,228.93,228.76,228.89,611400000.0
2007-09-10 01:15:00,228.86,228.91,228.74,228.77,94562500.0
2007-09-10 01:20:00,228.77,228.77,228.6,228.66,886000000.0
2007-09-10 01:25:00,228.665,228.79,228.665,228.77,719300000.0
2007-09-10 01:30:00,228.77,228.93,228.75,228.93,894600000.0
2007-09-10 01:35:00,228.935,229.14,228.92,229.09,1148299999.0
2007-09-10 01:40:00,229.085,229.22,229.03,229.165,1067900000.0
2007-09-10 01:45:00,229.16,229.25,229.11,229.21,2089499998.0
2007-09-10 01:50:00,229.23,229.36,229.04,229.1,2585399999.0
2007-09-10 01:55:00,229.08,229.09,228.85,228.96,2169599999.0
2007-09-10 02:00:00,228.97,229.25,228.93,229.15,1392100003.0
2007-09-10 02:05:00,229.15,229.155,228.88,228.895,2165599999.0
2007-09-10 02:10:00,228.9,229.01,228.88,229.0,1536000000.0
2007-09-10 02:15:00,229.02,229.13,229.0,229.05,1951400000.0
2007-09-10 02:20:00,229.06,229.22,229.055,229.22,1452900000.0
2007-09-10 02:25:00,229.21,229.265,229.16,229.16,1119400000.0
2007-09-10 02:30:00,229.16,229.21,229.1,229.175,1610600001.0
2007-09-10 02:35:00,229.175,229.18,229.03,229.03,1032000000.0
2007-09-10 02:40:00,229.035,229.05,228.76,228.79,1243100000.0
2007-09-10 02:45:00,228.795,228.795,228.63,228.72,1531000000.0
2007-09-10 02:50:00,228.72,228.8,228.64,228.75,1457800001.0
2007-09-10 02:55:00,228.75,228.76,228.625,228.64,2189499999.0
2007-09-10 03:00:00,228.64,228.72,228.63,228.7,1918500001.0
2007-09-10 03:05:00,228.7,228.79,228.68,228.745,1209800000.0
2007-09-10 03:10:00,228.75,228.85,228.64,228.83,1978300002.0
2007-09-10 03:15:00,228.82,228.87,228.71,228.75,2339500000.0
2007-09-10 03:20:00,228.75,228.94,228.75,228.87,2459900002.0
2007-09-10 03:25:00,228.87,228.95,228.77,228.81,1846800003.0
2007-09-10 03:30:00,228.81,228.89,228.76,228.89,1068099999.0
2007-09-10 03:35:00,228.89,229.05,228.88,228.93,1848900000.0
2007-09-10 03:40:00,228.95,228.99,228.89,228.97,1313800000.0
2007-09-10 03:45:00,228.975,229.33,228.97,229.26,1059762499.0
2007-09-10 03:50:00,229.26,229.62,229.24,229.55,1949562500.0
2007-09-10 03:55:00,229.55,229.55,229.31,229.36,2323199998.0
2007-09-10 04:00:00,229.36,229.415,229.28,229.38,1541500000.0
2007-09-10 04:05:00,229.38,229.46,229.31,229.33,1480600000.0
2007-09-10 04:10:00,229.34,229.34,229.22,229.24,1256900000.0
2007-09-10 04:15:00,229.24,229.34,229.14,229.31,1089500000.0
2007-09-10 04:20:00,229.32,229.43,229.29,229.29,1931899997.0
2007-09-10 04:25:00,229.29,229.33,229.185,229.325,2089699999.0
2007-09-10 04:30:00,229.325,229.37,229.25,229.27,1533300003.0
2007-09-10 04:35:00,229.27,229.3,229.24,229.29,1198599999.0
2007-09-10 04:40:00,229.29,229.29,229.235,229.25,869900000.0
2007-09-10 04:45:00,229.25,229.34,229.25,229.32,677100000.0
2007-09-10 04:50:00,229.3,229.33,229.27,229.31,508900000.0
2007-09-10 04:55:00,229.31,229.36,229.29,229.33,782900000.0
2007-09-10 05:00:00,229.34,229.37,229.27,229.29,854400001.0
2007-09-10 05:05:00,229.29,229.29,229.28,229.29,93500000.0
2007-09-10 05:10:00,229.29,229.29,229.28,229.29,38800000.0
2007-09-10 05:15:00,229.29,229.29,229.28,229.28,108600000.0
2007-09-10 05:20:00,229.28,229.29,229.2,229.224,813300002.0
2007-09-10 05:25:00,229.28,229.29,229.215,229.28,120000000.0
2007-09-10 05:30:00,229.27,229.29,229.21,229.29,109000000.0
2007-09-10 05:35:00,229.29,229.31,229.28,229.31,172600000.0
2007-09-10 05:40:00,229.31,229.34,229.3,229.34,574100000.0
2007-09-10 05:45:00,229.34,229.47,229.315,229.47,828299999.0
2007-09-10 05:50:00,229.47,229.77,229.47,229.71,1403599999.0
2007-09-10 05:55:00,229.71,229.95,229.71,229.81,1923900002.0
2007-09-10 06:00:00,229.81,229.81,229.66,229.69,2441299992.0
2007-09-10 06:05:00,229.7,229.78,229.69,229.75,1304000003.0
2007-09-10 06:10:00,229.76,229.795,229.67,229.68,1240700000.0
2007-09-10 06:15:00,229.68,229.73,229.66,229.69,1673800002.0
2007-09-10 06:20:00,229.69,229.74,229.675,229.74,1771900000.0
2007-09-10 06:25:00,229.74,229.79,229.69,229.79,603500000.0
2007-09-10 06:30:00,229.8,229.97,229.8,229.95,1442699998.0
2007-09-10 06:35:00,229.95,229.98,229.82,229.84,1726499998.0
2007-09-10 06:40:00,229.83,229.855,229.65,229.76,1554400000.0
2007-09-10 06:45:00,229.76,229.85,229.71,229.83,459400000.0
2007-09-10 06:50:00,229.83,229.95,229.83,229.95,1751300005.0
2007-09-10 06:55:00,229.95,229.97,229.86,229.91,1030400000.0
2007-09-10 07:00:00,229.91,229.96,229.86,229.865,588400000.0
2007-09-10 07:05:00,229.86,229.865,229.61,229.63,1422699999.0
2007-09-10 07:10:00,229.63,229.71,229.615,229.68,970900000.0
2007-09-10 07:15:00,229.68,229.7,229.64,229.68,771599999.0
2007-09-10 07:20:00,229.68,229.76,229.65,229.74,648400000.0
2007-09-10 07:25:00,229.74,229.77,229.7,229.73,505300000.0
2007-09-10 07:30:00,229.74,229.77,229.672,229.715,548299996.0
2007-09-10 07:35:00,229.715,229.74,229.67,229.67,779199999.0
2007-09-10 07:40:00,229.68,229.7,229.65,229.7,739299998.0
2007-09-10 07:45:00,229.7,229.72,229.67,229.69,1105300000.0
2007-09-10 07:50:00,229.68,229.79,229.67,229.75,783399998.0
2007-09-10 07:55:00,229.755,229.87,229.71,229.735,378600000.0
2007-09-10 08:00:00,229.73,229.83,229.705,229.78,224200000.0
2007-09-10 08:05:00,229.78,229.83,229.74,229.83,186700000.0
2007-09-10 08:10:00,229.85,229.85,229.76,229.8,373900001.0
2007-09-10 08:15:00,229.82,229.88,229.79,229.8,360100000.0
2007-09-10 08:20:00,229.8,229.85,229.76,229.8,316000000.0
2007-09-10 08:25:00,229.78,229.79,229.64,229.64,415200000.0
2007-09-10 08:30:00,229.65,229.67,229.38,229.41,713162500.0
2007-09-10 08:35:00,229.41,229.51,229.39,229.48,845800000.0
2007-09-10 08:40:00,229.48,229.54,229.43,229.5,1879399999.0
2007-09-10 08:45:00,229.5,229.53,229.37,229.42,2438499998.0
2007-09-10 08:50:00,229.42,229.42,229.19,229.35,1942100005.0
2007-09-10 08:55:00,229.35,229.42,229.31,229.37,1096300004.0
2007-09-10 09:00:00,229.37,229.6,229.215,229.57,2195187495.0
2007-09-10 09:05:00,229.57,229.86,229.53,229.81,2006799996.0
2007-09-10 09:10:00,229.81,229.82,229.63,229.65,2017399997.0
2007-09-10 09:15:00,229.645,229.95,229.645,229.815,3489499998.0
2007-09-10 09:20:00,229.83,229.85,229.7,229.78,1993400002.0
2007-09-10 09:25:00,229.78,229.92,229.78,229.87,1881400004.0
2007-09-10 09:30:00,229.88,229.9,229.74,229.88,2614199996.0
2007-09-10 09:35:00,229.88,230.085,229.84,229.98,1468699999.0
2007-09-10 09:40:00,229.97,230.02,229.88,229.99,1748500000.0
2007-09-10 09:45:00,229.98,230.03,229.935,230.02,2045299999.0
2007-09-10 09:50:00,230.02,230.07,229.91,229.99,1812099993.0
2007-09-10 09:55:00,229.99,230.05,229.905,230.0,1073800003.0
2007-09-10 10:00:00,230.0,230.22,229.98,230.22,2161999993.0
2007-09-10 10:05:00,230.22,230.31,230.18,230.29,2296299995.0
2007-09-10 10:10:00,230.29,230.31,230.13,230.19,2314099997.0
2007-09-10 10:15:00,230.19,230.27,230.09,230.09,2353900005.0
2007-09-10 10:20:00,230.09,230.155,230.04,230.11,1279100002.0
2007-09-10 10:25:00,230.11,230.13,230.0,230.02,1787599998.0
2007-09-10 10:30:00,230.02,230.08,229.87,230.01,1865900000.0
2007-09-10 10:35:00,230.01,230.08,229.955,230.08,968825002.0
2007-09-10 10:40:00,230.08,230.16,230.05,230.13,1354863184.0
2007-09-10 10:45:00,230.13,230.13,230.05,230.1,1760299999.0
2007-09-10 10:50:00,230.1,230.48,230.09,230.46,2625699993.0
2007-09-10 10:55:00,230.47,230.47,230.31,230.35,2396300001.0
2007-09-10 11:00:00,230.34,230.38,230.27,230.35,2133299998.0
2007-09-10 11:05:00,230.35,230.53,230.35,230.505,1685300001.0
2007-09-10 11:10:00,230.505,231.12,230.505,230.99,3006300005.0
2007-09-10 11:15:00,231.0,231.0,230.73,230.8,1756600003.0
2007-09-10 11:20:00,230.81,230.87,230.77,230.87,1611100002.0
2007-09-10 11:25:00,230.87,230.98,230.84,230.95,2842899997.0
2007-09-10 11:30:00,230.95,231.08,230.855,230.93,2875499995.0
2007-09-10 11:35:00,230.91,231.03,230.89,231.02,1116300004.0
2007-09-10 11:40:00,231.01,231.1,230.93,230.94,2123599998.0
2007-09-10 11:45:00,230.915,231.19,230.89,231.05,2103999997.0
2007-09-10 11:50:00,231.045,231.13,230.82,230.83,1957899999.0
2007-09-10 11:55:00,230.83,230.955,230.76,230.95,3200399993.0
2007-09-10 12:00:00,230.965,231.075,230.92,231.04,1888200001.0
2007-09-10 12:05:00,231.04,231.05,230.89,230.89,1326200001.0
2007-09-10 12:10:00,230.9,230.97,230.83,230.84,2313299994.0
2007-09-10 12:15:00,230.86,230.86,230.65,230.66,1139000001.0
2007-09-10 12:20:00,230.66,230.75,230.66,230.715,1814900000.0
2007-09-10 12:25:00,230.72,230.75,230.64,230.64,1581300000.0
2007-09-10 12:30:00,230.655,230.72,230.615,230.675,1661700000.0
2007-09-10 12:35:00,230.68,230.72,230.65,230.69,1075000000.0
2007-09-10 12:40:00,230.68,230.94,230.67,230.795,1916599996.0
2007-09-10 12:45:00,230.835,230.84,230.66,230.68,1857000003.0
2007-09-10 12:50:00,230.685,230.695,230.66,230.66,1216299999.0
2007-09-10 12:55:00,230.66,230.835,230.64,230.835,2116599997.0
2007-09-10 13:00:00,230.84,230.89,230.71,230.73,2553799996.0
2007-09-10 13:05:00,230.73,230.81,230.6,230.615,2476600001.0
2007-09-10 13:10:00,230.62,230.69,230.595,230.6,2307099998.0
2007-09-10 13:15:00,230.6,230.64,230.53,230.58,783199996.0
2007-09-10 13:20:00,230.57,230.67,230.5,230.55,2395799999.0
2007-09-10 13:25:00,230.55,230.57,230.37,230.5,2835400003.0
2007-09-10 13:30:00,230.5,230.56,230.44,230.56,2884000006.0
2007-09-10 13:35:00,230.56,230.64,230.53,230.58,2644599999.0
2007-09-10 13:40:00,230.58,230.58,230.5,230.51,3190800000.0
2007-09-10 13:45:00,230.51,230.555,230.47,230.48,2939599999.0
2007-09-10 13:50:00,230.48,230.51,230.405,230.46,2344400002.0
2007-09-10 13:55:00,230.46,230.55,230.46,230.52,1578299999.0
2007-09-10 14:00:00,230.53,230.55,230.45,230.47,1667500005.0
2007-09-10 14:05:00,230.47,230.62,230.38,230.6,2004699998.0
2007-09-10 14:10:00,230.6,230.67,230.45,230.5,3396500000.0
2007-09-10 14:15:00,230.5,230.565,230.425,230.56,2048000001.0
2007-09-10 14:20:00,230.56,230.61,230.51,230.55,3562600004.0
2007-09-10 14:25:00,230.55,230.58,230.5,230.56,2910200006.0
2007-09-10 14:30:00,230.56,230.605,230.52,230.55,1425400002.0
2007-09-10 14:35:00,230.55,230.56,230.52,230.55,1207899999.0
2007-09-10 14:40:00,230.55,230.91,230.55,230.88,3384100003.0
2007-09-10 14:45:00,230.88,230.98,230.78,230.84,2899799996.0
2007-09-10 14:50:00,230.84,230.87,230.77,230.78,2260099995.0
2007-09-10 14:55:00,230.78,231.15,230.77,231.1,2769099996.0
2007-09-10 15:00:00,231.1,231.5,231.08,231.37,3952599995.0
2007-09-10 15:05:00,231.37,231.41,231.15,231.33,3751199999.0
2007-09-10 15:10:00,231.31,231.31,231.14,231.16,2696199996.0
2007-09-10 15:15:00,231.16,231.23,231.14,231.15,2570599998.0
2007-09-10 15:20:00,231.14,231.28,231.13,231.16,2132200003.0
2007-09-10 15:25:00,231.17,231.29,231.08,231.115,2584700003.0
2007-09-10 15:30:00,231.12,231.33,231.1,231.24,3674899998.0
2007-09-10 15:35:00,231.24,231.27,231.05,231.09,5150300007.0
2007-09-10 15:40:00,231.09,231.3,231.01,231.03,2357700001.0
2007-09-10 15:45:00,231.0,231.17,230.945,231.16,3418399986.0
2007-09-10 15:50:00,231.17,231.17,230.85,230.88,3102500003.0
2007-09-10 15:55:00,230.89,230.965,230.75,230.75,3933700005.0
2007-09-10 16:00:00,230.74,230.78,230.58,230.67,3098100000.0
2007-09-10 16:05:00,230.67,230.885,230.62,230.72,3529700001.0
2007-09-10 16:10:00,230.73,230.73,230.53,230.54,1996899997.0
2007-09-10 16:15:00,230.54,230.58,230.365,230.56,2783800003.0
2007-09-10 16:20:00,230.56,230.65,230.54,230.625,2756799999.0
2007-09-10 16:25:00,230.625,230.66,230.34,230.38,3040799989.0
2007-09-10 16:30:00,230.38,230.38,230.11,230.2,2224400001.0
2007-09-10 16:35:00,230.2,230.215,229.93,230.145,2473199999.0
2007-09-10 16:40:00,230.145,230.235,229.78,229.83,3155099995.0
2007-09-10 16:45:00,229.85,229.95,229.72,229.825,4051999998.0
2007-09-10 16:50:00,229.83,230.01,229.73,229.77,2433750003.0
2007-09-10 16:55:00,229.77,229.82,229.69,229.79,3285800002.0
2007-09-10 17:00:00,229.78,229.98,229.755,229.885,3133400009.0
2007-09-10 17:05:00,229.885,230.03,229.77,229.82,2560550000.0
2007-09-10 17:10:00,229.82,229.87,229.55,229.59,3145750002.0
2007-09-10 17:15:00,229.59,229.83,229.59,229.72,2660000000.0
2007-09-10 17:20:00,229.74,229.94,229.695,229.91,4345199998.0
2007-09-10 17:25:00,229.91,230.03,229.9,229.97,2844699996.0
2007-09-10 17:30:00,229.96,229.98,229.89,229.89,2332300007.0
2007-09-10 17:35:00,229.89,230.14,229.74,230.03,4401699999.0
2007-09-10 17:40:00,230.025,230.19,230.0,230.14,3602599995.0
2007-09-10 17:45:00,230.14,230.15,229.9,230.06,3488599998.0
2007-09-10 17:50:00,230.045,230.185,230.04,230.1,2265700000.0
2007-09-10 17:55:00,230.1,230.15,229.99,230.095,2774500002.0
2007-09-10 18:00:00,230.1,230.16,229.98,230.02,2478700000.0
2007-09-10 18:05:00,230.01,230.11,229.99,230.1,1797200004.0
2007-09-10 18:10:00,230.1,230.11,229.96,229.965,3807100008.0
2007-09-10 18:15:00,229.96,229.98,229.78,229.84,2298800001.0
2007-09-10 18:20:00,229.84,230.2,229.805,230.15,2360599999.0
2007-09-10 18:25:00,230.135,230.14,230.02,230.05,3164899999.0
2007-09-10 18:30:00,230.05,230.07,229.895,229.9,2223400002.0
2007-09-10 18:35:00,229.905,230.065,229.905,230.0,2015299999.0
2007-09-10 18:40:00,230.0,230.05,229.975,230.04,1484700004.0
2007-09-10 18:45:00,230.05,230.07,229.905,229.98,1948900000.0
2007-09-10 18:50:00,229.98,229.99,229.86,229.93,2084500003.0
2007-09-10 18:55:00,229.93,230.0,229.93,229.95,1857799999.0
2007-09-10 19:00:00,229.96,229.96,229.845,229.88,2493999996.0
2007-09-10 19:05:00,229.88,230.02,229.88,229.98,1438400004.0
2007-09-10 19:10:00,229.98,229.99,229.83,229.98,1509599998.0
2007-09-10 19:15:00,229.99,230.26,229.98,230.21,1987099997.0
2007-09-10 19:20:00,230.195,230.3,230.19,230.19,1943400001.0
2007-09-10 19:25:00,230.2,230.2,230.11,230.17,1724600002.0
2007-09-10 19:30:00,230.17,230.33,230.115,230.33,2258699997.0
2007-09-10 19:35:00,230.33,230.35,230.22,230.24,2338499997.0
2007-09-10 19:40:00,230.24,230.26,230.2,230.24,1174199996.0
2007-09-10 19:45:00,230.24,230.25,230.025,230.05,1372800000.0
2007-09-10 19:50:00,230.05,230.07,229.94,229.97,1573100000.0
2007-09-10 19:55:00,229.97,229.98,229.795,229.87,1687100000.0
2007-09-10 20:00:00,229.87,229.91,229.835,229.85,1367500003.0
2007-09-10 20:05:00,229.85,229.88,229.78,229.83,1051600002.0
2007-09-10 20:10:00,229.83,230.02,229.83,229.98,1084500000.0
2007-09-10 20:15:00,229.98,230.06,229.96,230.03,1981500001.0
2007-09-10 20:20:00,230.03,230.155,230.0,230.15,2439500000.0
2007-09-10 20:25:00,230.17,230.29,230.12,230.26,2761100001.0
2007-09-10 20:30:00,230.26,230.31,230.16,230.3,2138799998.0
2007-09-10 20:35:00,230.3,230.31,230.18,230.23,1692299999.0
2007-09-10 20:40:00,230.23,230.24,230.16,230.19,1027400004.0
2007-09-10 20:45:00,230.19,230.3,230.18,230.2,2474600003.0
2007-09-10 20:50:00,230.21,230.23,230.13,230.15,1307500000.0
2007-09-10 20:55:00,230.15,230.26,230.15,230.24,1706600000.0
2007-09-10 21:00:00,230.24,230.27,230.09,230.1,1698499998.0
2007-09-10 21:05:00,230.11,230.51,230.11,230.51,3527299994.0
2007-09-10 21:10:00,230.505,230.64,230.47,230.54,3629600003.0
2007-09-10 21:15:00,230.54,230.77,230.53,230.66,4029500009.0
2007-09-10 21:20:00,230.66,230.85,230.65,230.77,4490300001.0
2007-09-10 21:25:00,230.77,230.81,230.64,230.65,3050000003.0
2007-09-10 21:30:00,230.64,230.705,230.62,230.67,1982199998.0
2007-09-10 21:35:00,230.67,230.76,230.6,230.61,1664299997.0
2007-09-10 21:40:00,230.61,230.63,230.465,230.54,2821000004.0
2007-09-10 21:45:00,230.53,230.56,230.48,230.51,1682400001.0
2007-09-10 21:50:00,230.51,230.64,230.445,230.45,1239699999.0
2007-09-10 21:55:00,230.47,230.48,230.355,230.41,1188699995.0
2007-09-10 22:00:00,230.41,230.44,230.36,230.4,1821500002.0
2007-09-10 22:05:00,230.41,230.44,230.4,230.43,904100000.0
2007-09-10 22:10:00,230.45,230.51,230.42,230.49,577900000.0
2007-09-10 22:15:00,230.49,230.53,230.48,230.49,613400002.0
2007-09-10 22:20:00,230.49,230.51,230.436,230.466,888800000.0
2007-09-10 22:25:00,230.5,230.54,230.47,230.54,538400000.0
2007-09-10 22:30:00,230.54,230.54,230.49,230.5,1128000001.0
2007-09-10 22:35:00,230.5,230.545,230.49,230.495,937500000.0
2007-09-10 22:40:00,230.51,230.51,230.46,230.49,892800002.0
2007-09-10 22:45:00,230.5,230.54,230.49,230.54,266800000.0
2007-09-10 22:50:00,230.54,230.59,230.5,230.5,902600000.0
2007-09-10 22:55:00,230.5,230.6,230.48,230.53,1669900000.0
2007-09-10 23:00:00,230.53,230.55,230.427,230.5,344400001.0
2007-09-10 23:05:00,230.5,230.5,230.46,230.48,204800000.0
2007-09-10 23:10:00,230.48,230.48,230.44,230.46,252200000.0
2007-09-10 23:15:00,230.427,230.5,230.399,230.43,756600000.0
2007-09-10 23:20:00,230.425,230.51,230.398,230.45,408400000.0
2007-09-10 23:25:00,230.45,230.45,230.37,230.39,207800000.0
2007-09-10 23:30:00,230.39,230.42,230.275,230.38,702200000.0
2007-09-10 23:35:00,230.38,230.38,230.3,230.31,286200000.0
2007-09-10 23:40:00,230.33,230.33,230.31,230.33,100700000.0
2007-09-10 23:45:00,230.33,230.355,230.28,230.33,528000007.0
2007-09-10 23:50:00,230.34,230.355,230.33,230.345,254400000.0
2007-09-10 23:55:00,230.34,230.44,230.33,230.41,636300000.0
2007-09-11 00:00:00,230.41,230.43,230.29,230.31,1089600000.0
2007-09-11 00:05:00,230.33,230.37,230.3,230.36,849100002.0
2007-09-11 00:10:00,230.36,230.4,230.32,230.36,590200000.0
2007-09-11 00:15:00,230.36,230.44,230.21,230.21,991400000.0
2007-09-11 00:20:00,230.22,230.26,230.13,230.23,1329600001.0
2007-09-11 00:25:00,230.21,230.26,230.18,230.19,1345299999.0
2007-09-11 00:30:00,230.19,230.23,230.17,230.23,915900004.0
2007-09-11 00:35:00,230.214,230.27,230.202,230.27,589700000.0
2007-09-11 00:40:00,230.27,230.34,230.26,230.3,646000005.0
2007-09-11 00:45:00,230.3,230.3,230.21,230.27,822000001.0
2007-09-11 00:50:00,230.27,230.33,230.24,230.25,827600000.0
2007-09-11 00:55:00,230.25,230.27,230.23,230.23,583500000.0
2007-09-11 01:00:00,230.24,230.24,230.17,230.22,514900000.0
2007-09-11 01:05:00,230.22,230.22,230.125,230.155,498300000.0
2007-09-11 01:10:00,230.155,230.21,230.145,230.17,782700001.0
2007-09-11 01:15:00,230.17,230.22,230.105,230.105,570400000.0
2007-09-11 01:20:00,230.1,230.11,230.005,230.04,1035400001.0
2007-09-11 01:25:00,230.04,230.075,230.0,230.01,860400000.0
2007-09-11 01:30:00,230.015,230.015,229.89,229.98,995400000.0
2007-09-11 01:35:00,229.98,230.015,229.87,229.91,432600000.0
2007-09-11 01:40:00,229.91,229.975,229.9,229.95,906199999.0
2007-09-11 01:45:00,229.95,230.1,229.95,230.05,1844100005.0
2007-09-11 01:50:00,230.05,230.18,229.91,230.1,2042999996.0
2007-09-11 01:55:00,230.09,230.17,230.0,230.16,1899399999.0
2007-09-11 02:00:00,230.16,230.41,230.13,230.41,2592899999.0
2007-09-11 02:05:00,230.41,230.45,230.29,230.335,2920999998.0
2007-09-11 02:10:00,230.335,230.47,230.29,230.35,2417600002.0
2007-09-11 02:15:00,230.35,230.43,230.31,230.32,1466299998.0
2007-09-11 02:20:00,230.32,230.35,230.17,230.23,1854299999.0
2007-09-11 02:25:00,230.22,230.23,230.105,230.12,1429699999.0
2007-09-11 02:30:00,230.12,230.12,229.98,229.99,1128999995.0
2007-09-11 02:35:00,229.99,230.07,229.98,230.05,1492599993.0
2007-09-11 02:40:00,230.05,230.05,229.99,230.03,921400001.0
2007-09-11 02:45:00,230.04,230.06,230.02,230.02,539100000.0
2007-09-11 02:50:00,230.02,230.08,230.01,230.03,2465400005.0
2007-09-11 02:55:00,230.03,230.03,229.86,229.88,2664799996.0
2007-09-11 03:00:00,229.88,230.0,229.88,230.0,2496300001.0
2007-09-11 03:05:00,230.0,230.03,229.925,230.02,1483400002.0
2007-09-11 03:10:00,230.02,230.04,229.96,229.97,1822600000.0
2007-09-11 03:15:00,229.98,230.03,229.925,230.01,1245900000.0
2007-09-11 03:20:00,230.01,230.01,229.945,229.98,386300000.0
2007-09-11 03:25:00,229.99,230.01,229.97,229.99,525600000.0
2007-09-11 03:30:00,229.99,230.05,229.96,230.01,1654800000.0
2007-09-11 03:35:00,230.015,230.16,230.0,230.11,1743399996.0
2007-09-11 03:40:00,230.11,230.16,230.06,230.14,508900000.0
2007-09-11 03:45:00,230.13,230.26,230.11,230.24,1374700000.0
2007-09-11 03:50:00,230.26,230.31,230.23,230.27,1301100000.0
2007-09-11 03:55:00,230.27,230.27,230.182,230.23,811400000.0
2007-09-11 04:00:00,230.22,230.25,230.17,230.19,710400000.0
2007-09-11 04:05:00,230.19,230.21,230.115,230.15,1504799999.0
2007-09-11 04:10:00,230.15,230.17,230.1,230.14,1062399999.0
2007-09-11 04:15:00,230.13,230.15,230.075,230.11,874800002.0
2007-09-11 04:20:00,230.11,230.15,230.07,230.12,876900000.0
2007-09-11 04:25:00,230.11,230.11,230.005,230.06,1330900000.0
2007-09-11 04:30:00,230.07,230.13,230.07,230.095,484899999.0
2007-09-11 04:35:00,230.1,230.16,230.09,230.15,742100001.0
2007-09-11 04:40:00,230.15,230.26,230.14,230.23,1041200000.0
2007-09-11 04:45:00,230.24,230.32,230.24,230.3,2002500000.0
2007-09-11 04:50:00,230.31,230.32,230.26,230.3,395700000.0
2007-09-11 04:55:00,230.3,230.33,230.17,230.25,1537400002.0
2007-09-11 05:00:00,230.27,230.28,230.2,230.23,744200000.0
2007-09-11 05:05:00,230.23,230.31,230.23,230.26,1174100000.0
2007-09-11 05:10:00,230.26,230.35,230.23,230.32,827399999.0
2007-09-11 05:15:00,230.3,230.37,230.3,230.35,966600002.0
2007-09-11 05:20:00,230.35,230.36,230.3,230.33,1372499993.0
2007-09-11 05:25:00,230.33,230.34,230.3,230.34,483500000.0
2007-09-11 05:30:00,230.34,230.34,230.28,230.3,636099998.0
2007-09-11 05:35:00,230.305,230.34,230.28,230.34,764600000.0
2007-09-11 05:40:00,230.34,230.45,230.335,230.44,1779599999.0
2007-09-11 05:45:00,230.44,230.46,230.41,230.44,771299999.0
2007-09-11 05:50:00,230.42,230.44,230.335,230.36,1825599998.0
2007-09-11 05:55:00,230.36,230.37,230.325,230.37,629499999.0
2007-09-11 06:00:00,230.37,230.37,230.31,230.34,1417300000.0
2007-09-11 06:05:00,230.33,230.37,230.302,230.35,507000000.0
2007-09-11 06:10:00,230.35,230.45,230.35,230.43,1131500007.0
2007-09-11 06:15:00,230.43,230.64,230.43,230.6,4329899982.0
2007-09-11 06:20:00,230.6,230.68,230.53,230.53,2799500006.0
2007-09-11 06:25:00,230.53,230.53,230.44,230.46,3131900000.0
2007-09-11 06:30:00,230.47,230.52,230.45,230.51,5135199999.0
2007-09-11 06:35:00,230.51,230.53,230.435,230.52,2095700001.0
2007-09-11 06:40:00,230.52,230.64,230.51,230.64,1317600004.0
2007-09-11 06:45:00,230.64,230.73,230.61,230.69,1963000001.0
2007-09-11 06:50:00,230.69,230.69,230.58,230.65,2047699987.0
2007-09-11 06:55:00,230.66,230.67,230.59,230.63,1933300003.0
2007-09-11 07:00:00,230.62,230.76,230.595,230.72,1798500000.0
2007-09-11 07:05:00,230.72,230.86,230.63,230.77,3445799997.0
2007-09-11 07:10:00,230.76,230.795,230.69,230.76,1653299998.0
2007-09-11 07:15:00,230.76,230.82,230.725,230.79,2057100000.0
2007-09-11 07:20:00,230.79,230.8,230.75,230.77,1832700002.0
2007-09-11 07:25:00,230.77,230.78,230.62,230.65,2659100003.0
2007-09-11 07:30:00,230.65,230.67,230.585,230.6,1982500000.0
2007-09-11 07:35:00,230.6,230.67,230.53,230.59,1827600002.0
2007-09-11 07:40:00,230.59,230.64,230.48,230.53,1395000006.0
2007-09-11 07:45:00,230.53,230.58,230.5,230.56,1238399997.0
2007-09-11 07:50:00,230.56,230.76,230.55,230.7,1588000001.0
2007-09-11 07:55:00,230.72,230.72,230.6,230.63,2581800001.0
2007-09-11 08:00:00,230.63,230.71,230.37,230.49,2844400000.0
2007-09-11 08:05:00,230.49,230.52,230.38,230.39,2255600002.0
2007-09-11 08:10:00,230.39,230.45,230.32,230.44,2327300000.0
2007-09-11 08:15:00,230.44,230.45,230.34,230.39,1822600000.0
2007-09-11 08:20:00,230.39,230.42,230.165,230.27,2929500000.0
2007-09-11 08:25:00,230.27,230.31,230.11,230.25,3471200004.0
2007-09-11 08:30:00,230.27,230.52,230.24,230.41,3516100008.0
2007-09-11 08:35:00,230.41,230.52,230.4,230.45,5721799996.0
2007-09-11 08:40:00,230.45,230.5,230.19,230.3,5522700002.0
2007-09-11 08:45:00,230.3,230.32,230.24,230.24,5019700001.0
2007-09-11 08:50:00,230.24,230.25,229.97,229.97,5261999977.0
2007-09-11 08:55:00,229.97,229.97,229.58,229.74,4741099998.0
2007-09-11 09:00:00,229.74,229.84,229.65,229.81,6902000001.0
2007-09-11 09:05:00,229.81,229.93,229.78,229.91,5055500015.0
2007-09-11 09:10:00,229.9,230.06,229.89,229.95,7052250012.0
2007-09-11 09:15:00,229.96,230.05,229.91,229.99,5493200000.0
2007-09-11 09:20:00,229.98,229.98,229.74,229.77,4667300004.0
2007-09-11 09:25:00,229.755,229.85,229.75,229.82,3948800015.0
2007-09-11 09:30:00,229.82,229.85,229.7,229.74,5620100013.0
2007-09-11 09:35:00,229.74,229.86,229.67,229.83,5731300002.0
2007-09-11 09:40:00,229.83,230.01,229.79,229.92,4183900006.0
2007-09-11 09:45:00,229.91,230.02,229.89,229.97,4927600002.0
2007-09-11 09:50:00,229.98,230.08,229.94,229.99,4777800006.0
2007-09-11 09:55:00,229.99,230.05,229.95,230.05,2990399995.0
2007-09-11 10:00:00,230.03,230.13,230.0,230.11,5147899980.0
2007-09-11 10:05:00,230.11,230.17,229.93,230.05,3873200010.0
2007-09-11 10:10:00,230.05,230.13,229.99,230.06,2605749997.0
2007-09-11 10:15:00,230.06,230.14,230.02,230.12,3964200009.0
2007-09-11 10:20:00,230.12,230.2,230.09,230.18,3733999997.0
2007-09-11 10:25:00,230.19,230.38,230.17,230.23,4095799989.0
2007-09-11 10:30:00,230.22,230.28,230.05,230.27,3601799997.0
2007-09-11 10:35:00,230.27,230.41,230.25,230.305,4543899998.0
2007-09-11 10:40:00,230.31,230.62,230.29,230.58,5208599995.0
2007-09-11 10:45:00,230.58,230.64,230.52,230.61,4322800000.0
2007-09-11 10:50:00,230.61,230.61,230.43,230.53,4097300004.0
2007-09-11 10:55:00,230.53,230.72,230.49,230.6,4576999988.0
2007-09-11 11:00:00,230.6,230.87,230.57,230.76,4890099998.0
2007-09-11 11:05:00,230.75,230.8,230.65,230.67,3048099999.0
2007-09-11 11:10:00,230.67,230.7,230.6,230.7,2296499998.0
2007-09-11 11:15:00,230.7,230.71,230.6,230.62,3327100000.0
2007-09-11 11:20:00,230.62,230.83,230.6,230.765,3347800004.0
2007-09-11 11:25:00,230.765,230.92,230.75,230.81,4784300010.0
2007-09-11 11:30:00,230.81,230.83,230.66,230.68,5167800004.0
2007-09-11 11:35:00,230.68,230.7,230.6,230.66,2033399996.0
2007-09-11 11:40:00,230.66,230.68,230.55,230.57,4075800002.0
2007-09-11 11:45:00,230.57,230.61,230.51,230.57,2492399997.0
2007-09-11 11:50:00,230.57,230.7,230.555,230.64,3316900000.0
2007-09-11 11:55:00,230.64,230.68,230.55,230.57,3200200001.0
2007-09-11 12:00:00,230.59,230.61,230.43,230.43,3560700006.0
2007-09-11 12:05:00,230.43,230.44,230.26,230.43,4166899993.0
2007-09-11 12:10:00,230.43,230.53,230.42,230.49,4064099991.0
2007-09-11 12:15:00,230.49,230.69,230.46,230.65,5274199995.0
2007-09-11 12:20:00,230.67,230.68,230.37,230.37,6202599996.0
2007-09-11 12:25:00,230.37,230.47,230.305,230.4,4386200009.0
2007-09-11 12:30:00,230.4,230.5,230.38,230.45,5924800002.0
2007-09-11 12:35:00,230.45,230.62,230.43,230.58,5037799994.0
2007-09-11 12:40:00,230.59,230.62,230.43,230.49,4705099994.0
2007-09-11 12:45:00,230.49,230.67,230.47,230.63,5695100001.0
2007-09-11 12:50:00,230.62,230.78,230.53,230.61,4717899993.0
2007-09-11 12:55:00,230.61,230.61,230.36,230.53,6560599989.0
2007-09-11 13:00:00,230.53,230.62,230.455,230.47,5544499984.0
2007-09-11 13:05:00,230.47,230.61,230.47,230.58,2556400000.0
2007-09-11 13:10:00,230.57,230.71,230.56,230.58,3291900001.0
2007-09-11 13:15:00,230.58,230.65,230.55,230.62,2929699993.0
2007-09-11 13:20:00,230.62,230.79,230.57,230.75,5119100008.0
2007-09-11 13:25:00,230.76,230.76,230.655,230.71,4635500024.0
2007-09-11 13:30:00,230.71,230.81,230.605,230.71,5673099995.0
2007-09-11 13:35:00,230.7,230.85,230.675,230.78,4464500004.0
2007-09-11 13:40:00,230.79,230.95,230.75,230.88,3587300002.0
2007-09-11 13:45:00,230.87,231.06,230.87,230.94,4559299998.0
2007-09-11 13:50:00,230.95,231.18,230.915,231.18,4768500001.0
2007-09-11 13:55:00,231.18,231.33,231.18,231.32,4934200000.0
2007-09-11 14:00:00,231.32,231.66,231.305,231.41,5403199999.0
2007-09-11 14:05:00,231.41,231.56,231.27,231.29,6245999988.0
2007-09-11 14:10:00,231.29,231.41,231.28,231.28,5251000010.0
2007-09-11 14:15:00,231.27,231.41,231.24,231.37,6629299991.0
2007-09-11 14:20:00,231.37,231.44,231.3,231.41,4680949995.0
2007-09-11 14:25:00,231.42,231.46,231.29,231.34,4018999988.0
2007-09-11 14:30:00,231.34,231.42,231.21,231.21,5139499986.0
2007-09-11 14:35:00,231.21,231.35,231.15,231.29,4478800001.0
2007-09-11 14:40:00,231.3,231.33,231.2,231.22,4677799992.0
2007-09-11 14:45:00,231.22,231.28,231.18,231.235,2970799996.0
2007-09-11 14:50:00,231.24,231.27,231.03,231.03,4303137500.0
2007-09-11 14:55:00,231.03,231.08,231.0,231.07,4666099991.0
2007-09-11 15:00:00,231.07,231.12,230.97,231.12,5721000009.0
2007-09-11 15:05:00,231.105,231.17,230.98,230.98,5570299992.0
2007-09-11 15:10:00,230.99,231.14,230.99,231.1,3315900007.0
2007-09-11 15:15:00,231.11,231.2,231.08,231.2,5096600013.0
2007-09-11 15:20:00,231.2,231.31,231.12,231.19,4823799999.0
2007-09-11 15:25:00,231.19,231.22,231.03,231.2,6449500018.0
2007-09-11 15:30:00,231.2,231.275,231.09,231.17,5509300002.0
2007-09-11 15:35:00,231.17,231.22,231.04,231.08,3860399997.0
2007-09-11 15:40:00,231.08,231.31,231.07,231.23,5544800007.0
2007-09-11 15:45:00,231.225,231.33,231.175,231.23,4512000000.0
2007-09-11 15:50:00,231.24,231.26,231.11,231.13,4565699996.0
2007-09-11 15:55:00,231.12,231.26,231.12,231.25,4453499992.0
2007-09-11 16:00:00,231.25,231.37,231.09,231.29,4514599992.0
2007-09-11 16:05:00,231.29,231.43,231.2,231.35,4072699998.0
2007-09-11 16:10:00,231.35,231.35,231.12,231.17,3711100002.0
2007-09-11 16:15:00,231.17,231.29,231.14,231.24,3346799999.0
2007-09-11 16:20:00,231.24,231.31,231.2,231.28,4126999994.0
2007-09-11 16:25:00,231.28,231.64,231.23,231.5,5138899988.0
2007-09-11 16:30:00,231.51,231.55,231.37,231.45,4028199995.0
2007-09-11 16:35:00,231.45,231.59,231.41,231.53,4267399992.0
2007-09-11 16:40:00,231.53,231.8,231.475,231.77,3091099999.0
2007-09-11 16:45:00,231.77,231.77,231.56,231.6,2771500001.0
2007-09-11 16:50:00,231.59,231.7,231.57,231.64,4012399995.0
2007-09-11 16:55:00,231.64,231.65,231.49,231.62,4560700000.0
2007-09-11 17:00:00,231.62,231.63,231.19,231.4,4119499999.0
2007-09-11 17:05:00,231.39,231.4,231.18,231.24,5255800000.0
2007-09-11 17:10:00,231.24,231.35,231.23,231.33,4536100002.0
2007-09-11 17:15:00,231.33,231.37,231.14,231.21,4089399995.0
2007-09-11 17:20:00,231.21,231.44,231.2,231.42,4768000002.0
2007-09-11 17:25:00,231.43,231.71,231.37,231.635,5117600001.0
2007-09-11 17:30:00,231.63,231.74,231.54,231.6,5011199998.0
2007-09-11 17:35:00,231.6,231.62,231.445,231.5,3065800007.0
2007-09-11 17:40:00,231.48,231.58,231.45,231.48,3007899997.0
2007-09-11 17:45:00,231.48,231.56,231.43,231.53,4585100004.0
2007-09-11 17:50:00,231.53,231.625,231.48,231.5,3956700005.0
2007-09-11 17:55:00,231.49,231.61,231.43,231.545,4640400001.0
2007-09-11 18:00:00,231.55,231.58,231.45,231.5,5075700004.0
2007-09-11 18:05:00,231.5,231.76,231.49,231.71,4509899989.0
2007-09-11 18:10:00,231.71,231.78,231.6,231.6,2882199995.0
2007-09-11 18:15:00,231.6,231.72,231.505,231.62,4888299997.0
2007-09-11 18:20:00,231.62,231.79,231.555,231.72,3218800001.0
2007-09-11 18:25:00,231.72,231.84,231.7,231.77,3719199995.0
2007-09-11 18:30:00,231.77,231.84,231.61,231.67,3497300009.0
2007-09-11 18:35:00,231.67,231.73,231.56,231.69,3681199994.0
2007-09-11 18:40:00,231.69,231.82,231.68,231.78,2706000006.0
2007-09-11 18:45:00,231.78,231.82,231.73,231.74,2631799994.0
2007-09-11 18:50:00,231.74,231.74,231.67,231.68,3702600011.0
2007-09-11 18:55:00,231.68,231.79,231.66,231.755,1084999999.0
2007-09-11 19:00:00,231.755,231.795,231.73,231.78,1545800000.0
2007-09-11 19:05:00,231.78,231.89,231.76,231.78,2858400003.0
2007-09-11 19:10:00,231.78,231.82,231.74,231.74,4308900007.0
2007-09-11 19:15:00,231.75,231.75,231.62,231.635,2484899994.0
2007-09-11 19:20:00,231.63,231.71,231.555,231.68,3506200001.0
2007-09-11 19:25:00,231.68,231.815,231.65,231.78,2564899998.0
2007-09-11 19:30:00,231.78,231.9,231.75,231.87,3463400004.0
2007-09-11 19:35:00,231.87,231.95,231.77,231.795,2965799995.0
2007-09-11 19:40:00,231.79,231.805,231.68,231.71,2378500002.0
2007-09-11 19:45:00,231.71,231.905,231.7,231.81,2657799990.0
2007-09-11 19:50:00,231.81,231.88,231.76,231.79,1536299998.0
2007-09-11 19:55:00,231.79,231.81,231.69,231.81,1608100002.0
2007-09-11 20:00:00,231.8,232.15,231.79,232.11,4138500014.0
2007-09-11 20:05:00,232.13,232.15,232.04,232.07,3260399996.0
2007-09-11 20:10:00,232.09,232.24,232.07,232.225,4522199998.0
2007-09-11 20:15:00,232.22,232.35,232.2,232.235,5295200015.0
2007-09-11 20:20:00,232.235,232.235,232.11,232.135,2465600002.0
2007-09-11 20:25:00,232.14,232.205,232.1,232.205,1430199995.0
2007-09-11 20:30:00,232.205,232.23,232.1,232.115,1334099999.0
2007-09-11 20:35:00,232.11,232.15,232.075,232.13,1999399996.0
2007-09-11 20:40:00,232.13,232.19,232.1,232.18,1947100004.0
2007-09-11 20:45:00,232.19,232.25,232.1,232.15,1929600000.0
2007-09-11 20:50:00,232.15,232.2,232.08,232.17,2411700000.0
2007-09-11 20:55:00,232.17,232.2,232.1,232.195,1944700006.0
2007-09-11 21:00:00,232.195,232.29,232.18,232.23,2546600007.0
2007-09-11 21:05:00,232.23,232.3,232.23,232.26,1601300001.0
2007-09-11 21:10:00,232.25,232.345,232.25,232.29,2768199998.0
2007-09-11 21:15:00,232.29,232.335,232.24,232.29,2040799998.0
2007-09-11 21:20:00,232.29,232.29,232.19,232.26,2987099999.0
2007-09-11 21:25:00,232.26,232.31,232.23,232.24,1258499996.0
2007-09-11 21:30:00,232.24,232.33,232.235,232.27,2653599997.0
2007-09-11 21:35:00,232.27,232.28,232.14,232.17,2338599998.0
2007-09-11 21:40:00,232.17,232.2,232.01,232.01,3470800011.0
2007-09-11 21:45:00,232.02,232.14,231.95,232.1,4223899992.0
2007-09-11 21:50:00,232.1,232.26,232.01,232.23,1834400002.0
2007-09-11 21:55:00,232.23,232.31,232.21,232.23,2632699999.0
2007-09-11 22:00:00,232.23,232.3,232.21,232.26,2875500001.0
2007-09-11 22:05:00,232.26,232.32,232.23,232.285,3088300003.0
2007-09-11 22:10:00,232.285,232.32,232.261,232.29,758950003.0
2007-09-11 22:15:00,232.29,232.31,232.23,232.24,1775899997.0
2007-09-11 22:20:00,232.24,232.3,232.2,232.3,2199300003.0
2007-09-11 22:25:00,232.3,232.3,232.26,232.28,621700001.0
2007-09-11 22:30:00,232.28,232.34,232.22,232.26,2030800002.0
2007-09-11 22:35:00,232.26,232.31,232.2,232.23,2056900004.0
2007-09-11 22:40:00,232.23,232.34,232.2,232.3,2214200000.0
2007-09-11 22:45:00,232.3,232.39,232.23,232.37,1279200001.0
2007-09-11 22:50:00,232.37,232.38,232.29,232.32,1537400004.0
2007-09-11 22:55:00,232.31,232.35,232.25,232.32,1714000003.0
2007-09-11 23:00:00,232.28,232.35,232.25,232.31,458200000.0
2007-09-11 23:05:00,232.33,232.41,232.3,232.31,448000001.0
2007-09-11 23:10:00,232.33,232.4,232.27,232.4,822299999.0
2007-09-11 23:15:00,232.4,232.43,232.32,232.33,635800000.0
2007-09-11 23:20:00,232.35,232.51,232.33,232.47,651199999.0
2007-09-11 23:25:00,232.47,232.51,232.45,232.45,686800000.0
2007-09-11 23:30:00,232.45,232.46,232.33,232.33,625500000.0
2007-09-11 23:35:00,232.33,232.33,232.2,232.23,410100002.0
2007-09-11 23:40:00,232.23,232.285,232.13,232.21,798000000.0
2007-09-11 23:45:00,232.23,232.42,232.23,232.4,640900000.0
2007-09-11 23:50:00,232.41,232.41,232.295,232.31,411200001.0
2007-09-11 23:55:00,232.31,232.385,232.27,232.385,368500000.0
2007-09-12 00:00:00,232.38,232.39,232.24,232.28,612700000.0
2007-09-12 00:05:00,232.28,232.525,232.28,232.39,826400001.0
2007-09-12 00:10:00,232.435,232.445,232.285,232.32,650700000.0
2007-09-12 00:15:00,232.35,232.35,232.23,232.245,767200000.0
2007-09-12 00:20:00,232.245,232.325,232.21,232.245,404200000.0
2007-09-12 00:25:00,232.245,232.255,232.21,232.25,417600000.0
2007-09-12 00:30:00,232.25,232.315,232.25,232.3,756100001.0
2007-09-12 00:35:00,232.3,232.3,232.24,232.24,473500001.0
2007-09-12 00:40:00,232.25,232.28,232.22,232.235,814399999.0
2007-09-12 00:45:00,232.25,232.345,232.23,232.32,419300000.0
2007-09-12 00:50:00,232.335,232.355,232.285,232.315,280600000.0
2007-09-12 00:55:00,232.315,232.315,232.245,232.275,227500000.0
2007-09-12 01:00:00,232.27,232.275,232.125,232.135,967000000.0
2007-09-12 01:05:00,232.135,232.155,232.055,232.055,608800000.0
2007-09-12 01:10:00,232.055,232.15,232.055,232.08,582200000.0
2007-09-12 01:15:00,232.08,232.135,232.045,232.1,1165599999.0
2007-09-12 01:20:00,232.1,232.175,232.095,232.11,582200000.0
2007-09-12 01:25:00,232.11,232.16,232.08,232.085,1554899999.0
2007-09-12 01:30:00,232.085,232.31,232.085,232.24,2128999999.0
2007-09-12 01:35:00,232.23,232.23,232.105,232.12,894800000.0
2007-09-12 01:40:00,232.12,232.2,232.085,232.13,1552500000.0
2007-09-12 01:45:00,232.13,232.22,232.06,232.22,1622399999.0
2007-09-12 01:50:00,232.22,232.28,232.06,232.06,1440300001.0
2007-09-12 01:55:00,232.06,232.12,231.97,232.02,1902700012.0
2007-09-12 02:00:00,232.02,232.1,231.8,231.92,3471900002.0
2007-09-12 02:05:00,231.92,232.0,231.9,231.93,2777200009.0
2007-09-12 02:10:00,231.93,232.04,231.91,231.97,3843699998.0
2007-09-12 02:15:00,231.97,231.97,231.88,231.92,2197699998.0
2007-09-12 02:20:00,231.935,231.95,231.79,231.86,3337600000.0
2007-09-12 02:25:00,231.86,231.92,231.82,231.875,1106400003.0
2007-09-12 02:30:00,231.88,231.92,231.83,231.84,2324400006.0
2007-09-12 02:35:00,231.84,231.86,231.75,231.81,4682700004.0
2007-09-12 02:40:00,231.81,231.88,231.72,231.86,3206800000.0
2007-09-12 02:45:00,231.85,231.92,231.75,231.86,4501500007.0
2007-09-12 02:50:00,231.86,231.9,231.75,231.8,4575700002.0
2007-09-12 02:55:00,231.8,231.82,231.68,231.82,3953000000.0
2007-09-12 03:00:00,231.82,231.85,231.615,231.62,3450200005.0
2007-09-12 03:05:00,231.62,231.7,231.6,231.67,3047299997.0
2007-09-12 03:10:00,231.67,231.68,231.44,231.59,5208100003.0
2007-09-12 03:15:00,231.59,231.65,231.505,231.65,4129100010.0
2007-09-12 03:20:00,231.65,231.68,231.615,231.65,2596599995.0
2007-09-12 03:25:00,231.65,231.65,231.58,231.61,1222399998.0
2007-09-12 03:30:00,231.605,231.64,231.56,231.58,1429400000.0
2007-09-12 03:35:00,231.59,231.69,231.56,231.68,1809499997.0
2007-09-12 03:40:00,231.69,231.77,231.68,231.72,1500500002.0
2007-09-12 03:45:00,231.72,231.72,231.645,231.69,1734599986.0
2007-09-12 03:50:00,231.69,231.72,231.51,231.585,3440000000.0
2007-09-12 03:55:00,231.585,231.585,231.46,231.53,3744099995.0
2007-09-12 04:00:00,231.525,231.56,231.49,231.545,2952700005.0
2007-09-12 04:05:00,231.545,231.59,231.52,231.58,847199997.0
2007-09-12 04:10:00,231.58,231.6,231.53,231.57,1487800005.0
2007-09-12 04:15:00,231.57,231.59,231.53,231.55,982400002.0
2007-09-12 04:20:00,231.55,231.565,231.5,231.525,1432800000.0
2007-09-12 04:25:00,231.52,231.58,231.49,231.56,1527699998.0
2007-09-12 04:30:00,231.57,231.6,231.56,231.6,1241099998.0
2007-09-12 04:35:00,231.6,231.68,231.59,231.66,2156000002.0
2007-09-12 04:40:00,231.66,231.69,231.61,231.65,1494499999.0
2007-09-12 04:45:00,231.65,231.72,231.58,231.67,1227400000.0
2007-09-12 04:50:00,231.67,231.75,231.66,231.7,1896900006.0
2007-09-12 04:55:00,231.69,231.72,231.63,231.71,2190399998.0
2007-09-12 05:00:00,231.71,231.71,231.63,231.65,1111900004.0
2007-09-12 05:05:00,231.67,231.72,231.65,231.7,1503800008.0
2007-09-12 05:10:00,231.71,231.8,231.71,231.79,1948199999.0
2007-09-12 05:15:00,231.79,231.91,231.775,231.86,1819099998.0
2007-09-12 05:20:00,231.86,231.88,231.8,231.85,1217500003.0
2007-09-12 05:25:00,231.85,231.85,231.77,231.77,625199999.0
2007-09-12 05:30:00,231.76,231.79,231.725,231.73,1053200000.0
2007-09-12 05:35:00,231.73,231.75,231.69,231.7,937999999.0
2007-09-12 05:40:00,231.7,231.7,231.63,231.65,1603900001.0
2007-09-12 05:45:00,231.65,231.76,231.63,231.76,1377300000.0
2007-09-12 05:50:00,231.76,231.97,231.72,231.89,4826799998.0
2007-09-12 05:55:00,231.89,232.23,231.81,232.14,6484799996.0
2007-09-12 06:00:00,232.15,232.17,231.94,231.99,3803899999.0
2007-09-12 06:05:00,231.99,232.06,231.97,231.98,2480899999.0
2007-09-12 06:10:00,231.98,231.99,231.84,231.94,2902999998.0
2007-09-12 06:15:00,231.95,231.98,231.8,231.87,2416700012.0
2007-09-12 06:20:00,231.87,232.02,231.86,232.0,2102299997.0
2007-09-12 06:25:00,232.0,232.14,232.0,232.115,2204100001.0
2007-09-12 06:30:00,232.12,232.18,232.07,232.09,3770600007.0
2007-09-12 06:35:00,232.09,232.18,232.06,232.15,2860600005.0
2007-09-12 06:40:00,232.15,232.26,232.13,232.23,2693000000.0
2007-09-12 06:45:00,232.22,232.25,232.18,232.23,2219899997.0
2007-09-12 06:50:00,232.23,232.25,232.165,232.19,1742500001.0
2007-09-12 06:55:00,232.19,232.22,232.15,232.175,2151399999.0
2007-09-12 07:00:00,232.17,232.19,232.08,232.09,1589599999.0
2007-09-12 07:05:00,232.09,232.09,231.98,231.98,1869999996.0
2007-09-12 07:10:00,231.98,232.12,231.97,232.12,2475400002.0
2007-09-12 07:15:00,232.1,232.1,232.0,232.03,2314100001.0
2007-09-12 07:20:00,232.03,232.12,231.86,231.92,3346199998.0
2007-09-12 07:25:00,231.92,232.12,231.89,232.08,3165999998.0
2007-09-12 07:30:00,232.08,232.13,231.74,231.86,3499800007.0
2007-09-12 07:35:00,231.86,231.93,231.57,231.64,2660599995.0
2007-09-12 07:40:00,231.64,231.74,231.57,231.72,2799599999.0
2007-09-12 07:45:00,231.71,231.82,231.68,231.77,2484299999.0
2007-09-12 07:50:00,231.77,231.86,231.72,231.76,2187999996.0
2007-09-12 07:55:00,231.76,231.85,231.7,231.78,2513300001.0
2007-09-12 08:00:00,231.79,231.8,231.68,231.76,2351600002.0
2007-09-12 08:05:00,231.77,231.84,231.76,231.8,2349600004.0
2007-09-12 08:10:00,231.8,231.87,231.755,231.77,2363400003.0
2007-09-12 08:15:00,231.77,231.79,231.665,231.7,2686900001.0
2007-09-12 08:20:00,231.72,231.81,231.67,231.79,1599300001.0
2007-09-12 08:25:00,231.77,231.8,231.73,231.77,2655200000.0
2007-09-12 08:30:00,231.77,231.93,231.77,231.82,3776799999.0
2007-09-12 08:35:00,231.83,231.94,231.75,231.86,3099599998.0
2007-09-12 08:40:00,231.87,231.88,231.785,231.84,2569900001.0
2007-09-12 08:45:00,231.84,231.86,231.8,231.84,3402299999.0
2007-09-12 08:50:00,231.84,231.87,231.76,231.77,4679099996.0
2007-09-12 08:55:00,231.77,231.83,231.68,231.68,5118500006.0
2007-09-12 09:00:00,231.69,231.77,231.52,231.55,4899799992.0
2007-09-12 09:05:00,231.55,231.75,231.55,231.69,5619299991.0
2007-09-12 09:10:00,231.68,231.8,231.63,231.77,6224600008.0
2007-09-12 09:15:00,231.765,231.8,231.62,231.68,4640699989.0
2007-09-12 09:20:00,231.68,231.73,231.61,231.7,5104799992.0
2007-09-12 09:25:00,231.74,231.76,231.655,231.74,4776499995.0
2007-09-12 09:30:00,231.74,231.83,231.69,231.8,5305999995.0
2007-09-12 09:35:00,231.8,231.86,231.71,231.77,5869400009.0
2007-09-12 09:40:00,231.78,231.88,231.745,231.79,4947099982.0
2007-09-12 09:45:00,231.79,231.86,231.76,231.77,5204100004.0
2007-09-12 09:50:00,231.77,231.89,231.75,231.8,6466000009.0
2007-09-12 09:55:00,231.8,231.83,231.71,231.71,4282800005.0
2007-09-12 10:00:00,231.7,231.79,231.66,231.74,5495399999.0
2007-09-12 10:05:00,231.74,232.0,231.71,231.99,4535900008.0
2007-09-12 10:10:00,231.99,232.14,231.96,232.02,5398199999.0
2007-09-12 10:15:00,232.01,232.05,231.98,232.03,5423899996.0
2007-09-12 10:20:00,232.03,232.03,231.89,231.92,5521100000.0
2007-09-12 10:25:00,231.92,231.93,231.77,231.79,4575800001.0
2007-09-12 10:30:00,231.79,231.995,231.71,231.86,4638800004.0
2007-09-12 10:35:00,231.86,231.97,231.78,231.79,3352699997.0
2007-09-12 10:40:00,231.79,231.92,231.72,231.9,6040199997.0
2007-09-12 10:45:00,231.895,232.07,231.89,232.02,7018800017.0
2007-09-12 10:50:00,232.03,232.09,231.95,231.97,6926299994.0
2007-09-12 10:55:00,231.97,232.07,231.97,232.03,5254699998.0
2007-09-12 11:00:00,232.03,232.08,231.84,231.85,6800200001.0
2007-09-12 11:05:00,231.86,231.94,231.84,231.9,3162300000.0
2007-09-12 11:10:00,231.9,231.98,231.9,231.93,3051100000.0
2007-09-12 11:15:00,231.93,231.94,231.835,231.91,1829299999.0
2007-09-12 11:20:00,231.91,232.0,231.85,231.91,4438000009.0
2007-09-12 11:25:00,231.9,231.97,231.88,231.91,2429199993.0
2007-09-12 11:30:00,231.91,231.93,231.79,231.79,3880399999.0
2007-09-12 11:35:00,231.79,231.84,231.76,231.82,3584500004.0
2007-09-12 11:40:00,231.82,231.87,231.76,231.795,4456599991.0
2007-09-12 11:45:00,231.8,231.9,231.79,231.84,3120900000.0
2007-09-12 11:50:00,231.83,231.83,231.67,231.69,2043999995.0
2007-09-12 11:55:00,231.69,231.72,231.65,231.7,2282100000.0
2007-09-12 12:00:00,231.69,231.74,231.68,231.73,1236100001.0
2007-09-12 12:05:00,231.74,231.84,231.74,231.81,2749300001.0
2007-09-12 12:10:00,231.81,231.84,231.76,231.78,2636500003.0
2007-09-12 12:15:00,231.77,231.8,231.71,231.75,2976700007.0
2007-09-12 12:20:00,231.74,231.77,231.67,231.71,1663099998.0
2007-09-12 12:25:00,231.7,231.72,231.63,231.7,1579200000.0
2007-09-12 12:30:00,231.7,231.83,231.66,231.81,3374199997.0
2007-09-12 12:35:00,231.81,231.95,231.77,231.94,4967300006.0
2007-09-12 12:40:00,231.95,232.0,231.88,231.91,5607400003.0
2007-09-12 12:45:00,231.89,231.91,231.82,231.84,2358800000.0
2007-09-12 12:50:00,231.83,231.89,231.8,231.86,2711099999.0
2007-09-12 12:55:00,231.86,231.87,231.71,231.8,5185700005.0
2007-09-12 13:00:00,231.8,231.87,231.73,231.76,3933900001.0
2007-09-12 13:05:00,231.76,231.86,231.75,231.775,3046499990.0
2007-09-12 13:10:00,231.775,231.85,231.72,231.73,5772199997.0
2007-09-12 13:15:00,231.73,231.76,231.61,231.73,6184600005.0
2007-09-12 13:20:00,231.72,231.77,231.6,231.72,5606700006.0
2007-09-12 13:25:00,231.72,231.73,231.53,231.59,5363800017.0
2007-09-12 13:30:00,231.59,231.75,231.59,231.69,4175500007.0
2007-09-12 13:35:00,231.69,231.75,231.57,231.61,4742800003.0
2007-09-12 13:40:00,231.61,231.65,231.58,231.61,2893400007.0
2007-09-12 13:45:00,231.61,231.66,231.38,231.38,4244600003.0
2007-09-12 13:50:00,231.39,231.39,231.13,231.2,7109149997.0
2007-09-12 13:55:00,231.2,231.36,231.19,231.31,6555799994.0
2007-09-12 14:00:00,231.31,231.315,231.04,231.16,5062800005.0
2007-09-12 14:05:00,231.16,231.2,231.07,231.18,6079499994.0
2007-09-12 14:10:00,231.17,231.34,231.16,231.28,5747800002.0
2007-09-12 14:15:00,231.28,231.35,231.18,231.33,3601700000.0
2007-09-12 14:20:00,231.33,231.33,231.16,231.26,5745799997.0
2007-09-12 14:25:00,231.26,231.35,231.16,231.29,3419600008.0
2007-09-12 14:30:00,231.29,231.34,231.26,231.29,3770500004.0
2007-09-12 14:35:00,231.29,231.53,231.27,231.51,4819800007.0
2007-09-12 14:40:00,231.51,231.68,231.44,231.55,5026099997.0
2007-09-12 14:45:00,231.55,231.66,231.51,231.54,5422699990.0
2007-09-12 14:50:00,231.56,231.69,231.54,231.65,4537199997.0
2007-09-12 14:55:00,231.65,231.93,231.64,231.82,5297999994.0
2007-09-12 15:00:00,231.82,231.87,231.73,231.84,5252899985.0
2007-09-12 15:05:00,231.84,231.9,231.72,231.76,5330999986.0
2007-09-12 15:10:00,231.77,231.78,231.66,231.72,5674299995.0
2007-09-12 15:15:00,231.73,231.86,231.71,231.86,5348800006.0
2007-09-12 15:20:00,231.86,231.98,231.75,231.93,5836499988.0
2007-09-12 15:25:00,231.93,232.01,231.88,231.97,4622899998.0
2007-09-12 15:30:00,231.96,232.01,231.67,231.76,5585299991.0
2007-09-12 15:35:00,231.76,231.85,231.71,231.81,3406299996.0
2007-09-12 15:40:00,231.81,231.87,231.68,231.77,5263000001.0
2007-09-12 15:45:00,231.77,231.94,231.76,231.92,4643600001.0
2007-09-12 15:50:00,231.91,231.99,231.79,231.83,6389799985.0
2007-09-12 15:55:00,231.82,231.93,231.81,231.87,4739199987.0
2007-09-12 16:00:00,231.87,231.91,231.73,231.8,5210499993.0
2007-09-12 16:05:00,231.8,231.93,231.75,231.76,4886199995.0
2007-09-12 16:10:00,231.75,231.85,231.66,231.78,5553699984.0
2007-09-12 16:15:00,231.78,231.78,231.64,231.665,4429899997.0
2007-09-12 16:20:00,231.665,231.98,231.66,231.94,5420699998.0
2007-09-12 16:25:00,231.95,232.03,231.94,231.99,4685500004.0
2007-09-12 16:30:00,231.99,232.24,231.95,232.15,5761699994.0
2007-09-12 16:35:00,232.15,232.18,232.07,232.14,2244337505.0
2007-09-12 16:40:00,232.16,232.31,232.04,232.08,3860200003.0
2007-09-12 16:45:00,232.1,232.12,231.84,231.89,4381400010.0
2007-09-12 16:50:00,231.87,231.93,231.805,231.88,4945400000.0
2007-09-12 16:55:00,231.86,231.93,231.78,231.85,5805600009.0
2007-09-12 17:00:00,231.87,231.93,231.8,231.87,5990999997.0
2007-09-12 17:05:00,231.89,231.98,231.84,231.92,4345499999.0
2007-09-12 17:10:00,231.93,232.05,231.9,232.01,3944500006.0
2007-09-12 17:15:00,232.02,232.25,232.01,232.08,3928699997.0
2007-09-12 17:20:00,232.08,232.17,232.04,232.145,5369800005.0
2007-09-12 17:25:00,232.145,232.16,232.04,232.11,4284300008.0
2007-09-12 17:30:00,232.12,232.16,232.01,232.09,4395800002.0
2007-09-12 17:35:00,232.09,232.15,232.04,232.04,4189799997.0
2007-09-12 17:40:00,232.04,232.105,231.945,231.98,4900300012.0
2007-09-12 17:45:00,231.98,232.0,231.93,231.95,4029500011.0
2007-09-12 17:50:00,231.96,232.11,231.9,232.07,3551300002.0
2007-09-12 17:55:00,232.07,232.11,231.91,232.05,5055800003.0
2007-09-12 18:00:00,232.04,232.09,231.99,232.07,3951200007.0
2007-09-12 18:05:00,232.07,232.11,231.98,232.0,2347500001.0
2007-09-12 18:10:00,232.0,232.12,231.97,232.08,4010300007.0
2007-09-12 18:15:00,232.08,232.09,231.88,231.88,3297300012.0
2007-09-12 18:20:00,231.875,231.9,231.74,231.79,2768899997.0
2007-09-12 18:25:00,231.79,231.8,231.67,231.74,1953500008.0
2007-09-12 18:30:00,231.74,231.9,231.72,231.85,3790400001.0
2007-09-12 18:35:00,231.85,231.93,231.82,231.93,1494600003.0
2007-09-12 18:40:00,231.93,231.93,231.78,231.84,2052599996.0
2007-09-12 18:45:00,231.84,232.01,231.81,231.96,2774800000.0
2007-09-12 18:50:00,231.96,231.96,231.83,231.85,3725000018.0
2007-09-12 18:55:00,231.85,231.88,231.81,231.87,1739200006.0
2007-09-12 19:00:00,231.87,231.87,231.745,231.745,3368699984.0
2007-09-12 19:05:00,231.75,231.75,231.55,231.67,3021700001.0
2007-09-12 19:10:00,231.67,231.8,231.645,231.76,1810400002.0
2007-09-12 19:15:00,231.76,231.83,231.7,231.71,2996799987.0
2007-09-12 19:20:00,231.71,231.76,231.69,231.71,2243699995.0
2007-09-12 19:25:00,231.71,231.78,231.68,231.76,1825000000.0
2007-09-12 19:30:00,231.76,231.77,231.7,231.72,1053500000.0
2007-09-12 19:35:00,231.72,231.79,231.685,231.78,2057499997.0
2007-09-12 19:40:00,231.78,231.83,231.68,231.8,1714700001.0
2007-09-12 19:45:00,231.81,231.825,231.69,231.785,1727499994.0
2007-09-12 19:50:00,231.785,231.86,231.77,231.775,2806600004.0
2007-09-12 19:55:00,231.79,231.815,231.685,231.71,2185299998.0
2007-09-12 20:00:00,231.71,231.85,231.71,231.8,1218900004.0
2007-09-12 20:05:00,231.8,231.88,231.72,231.88,1755300000.0
2007-09-12 20:10:00,231.86,232.02,231.845,231.98,2424100000.0
2007-09-12 20:15:00,231.985,232.02,231.86,231.88,2496800003.0
2007-09-12 20:20:00,231.87,231.95,231.85,231.91,2266100001.0
2007-09-12 20:25:00,231.92,231.94,231.78,231.81,2028800002.0
2007-09-12 20:30:00,231.81,231.86,231.79,231.86,1703799999.0
2007-09-12 20:35:00,231.86,231.885,231.74,231.8,2696100000.0
2007-09-12 20:40:00,231.8,231.83,231.74,231.82,1183200002.0
2007-09-12 20:45:00,231.82,231.93,231.8,231.9,1990900003.0
2007-09-12 20:50:00,231.9,231.94,231.875,231.89,1121500007.0
2007-09-12 20:55:00,231.89,231.98,231.89,231.96,2959100009.0
2007-09-12 21:00:00,231.96,231.99,231.86,231.88,1964000002.0
2007-09-12 21:05:00,231.88,231.89,231.78,231.78,2436900000.0
2007-09-12 21:10:00,231.79,231.83,231.72,231.75,2214299995.0
2007-09-12 21:15:00,231.75,231.82,231.67,231.8,1565899998.0
2007-09-12 21:20:00,231.79,231.85,231.77,231.81,1800899992.0
2007-09-12 21:25:00,231.81,231.84,231.75,231.76,1241000001.0
2007-09-12 21:30:00,231.76,231.82,231.73,231.76,749000000.0
2007-09-12 21:35:00,231.77,231.8,231.7,231.73,1016299999.0
2007-09-12 21:40:00,231.75,231.825,231.75,231.8,1581899999.0
2007-09-12 21:45:00,231.8,231.92,231.8,231.85,778600000.0
2007-09-12 21:50:00,231.85,231.88,231.8,231.8,2171800003.0
2007-09-12 21:55:00,231.8,231.83,231.76,231.83,1398700000.0
2007-09-12 22:00:00,231.83,231.87,231.82,231.82,1048100004.0
2007-09-12 22:05:00,231.82,231.845,231.815,231.84,466500000.0
2007-09-12 22:10:00,231.84,231.92,231.82,231.895,2078600004.0
2007-09-12 22:15:00,231.91,231.94,231.9,231.91,698300001.0
2007-09-12 22:20:00,231.91,231.97,231.9,231.92,1523699999.0
2007-09-12 22:25:00,231.92,231.93,231.895,231.91,776500003.0
2007-09-12 22:30:00,231.91,231.93,231.87,231.87,1231499999.0
2007-09-12 22:35:00,231.88,231.88,231.804,231.829,630099999.0
2007-09-12 22:40:00,231.87,231.87,231.83,231.87,214700001.0
2007-09-12 22:45:00,231.87,231.87,231.82,231.86,263900000.0
2007-09-12 22:50:00,231.85,231.97,231.85,231.9,1164800004.0
2007-09-12 22:55:00,231.91,231.91,231.78,231.81,934899999.0
2007-09-12 23:00:00,231.76,231.76,231.65,231.66,818500000.0
2007-09-12 23:05:00,231.66,231.69,231.63,231.67,488500000.0
2007-09-12 23:10:00,231.67,231.67,231.61,231.64,666100000.0
2007-09-12 23:15:00,231.64,231.695,231.58,231.65,490400000.0
2007-09-12 23:20:00,231.65,231.67,231.55,231.6,413900000.0
2007-09-12 23:25:00,231.61,231.62,231.56,231.62,330600000.0
2007-09-12 23:30:00,231.62,231.69,231.56,231.66,450600000.0
2007-09-12 23:35:00,231.66,231.75,231.62,231.7,547400000.0
2007-09-12 23:40:00,231.7,231.775,231.69,231.75,666600001.0
2007-09-12 23:45:00,231.75,231.75,231.69,231.7,220500000.0
2007-09-12 23:50:00,231.73,231.76,231.688,231.74,520700000.0
2007-09-12 23:55:00,231.73,231.73,231.65,231.71,599899998.0
2007-09-13 00:00:00,231.71,231.73,231.64,231.73,726600000.0
2007-09-13 00:05:00,231.73,231.735,231.682,231.73,239500000.0
2007-09-13 00:10:00,231.73,231.74,231.7,231.72,414900000.0
2007-09-13 00:15:00,231.73,231.78,231.73,231.76,314100000.0
2007-09-13 00:20:00,231.76,231.76,231.68,231.74,869199999.0
2007-09-13 00:25:00,231.76,231.76,231.666,231.705,856400000.0
2007-09-13 00:30:00,231.74,231.74,231.57,231.66,920900001.0
2007-09-13 00:35:00,231.66,231.71,231.6,231.6,890499998.0
2007-09-13 00:40:00,231.6,231.6,231.51,231.53,521300000.0
2007-09-13 00:45:00,231.56,231.595,231.49,231.59,873600001.0
2007-09-13 00:50:00,231.59,231.67,231.54,231.67,235800000.0
2007-09-13 00:55:00,231.67,231.67,231.6,231.6,211600000.0
2007-09-13 01:00:00,231.6,231.6,231.525,231.53,660000000.0
2007-09-13 01:05:00,231.54,231.63,231.54,231.57,848499998.0
2007-09-13 01:10:00,231.57,231.57,231.53,231.54,906400001.0
2007-09-13 01:15:00,231.535,231.59,231.43,231.53,1169099998.0
2007-09-13 01:20:00,231.55,231.57,231.43,231.55,1652300005.0
2007-09-13 01:25:00,231.56,231.56,231.48,231.51,1881200000.0
2007-09-13 01:30:00,231.51,231.57,231.49,231.54,1224599998.0
2007-09-13 01:35:00,231.54,231.575,231.485,231.57,554900000.0
2007-09-13 01:40:00,231.57,231.65,231.55,231.59,1200099996.0
2007-09-13 01:45:00,231.59,231.6,231.53,231.55,723200000.0
2007-09-13 01:50:00,231.55,231.57,231.47,231.47,2102599995.0
2007-09-13 01:55:00,231.48,231.57,231.45,231.54,1799499998.0
2007-09-13 02:00:00,231.54,231.7,231.52,231.62,1565887500.0
2007-09-13 02:05:00,231.62,231.66,231.56,231.59,3397300004.0
2007-09-13 02:10:00,231.58,231.69,231.57,231.64,1469000001.0
2007-09-13 02:15:00,231.64,231.66,231.58,231.61,1757500000.0
2007-09-13 02:20:00,231.62,231.63,231.54,231.56,2088699997.0
2007-09-13 02:25:00,231.55,231.63,231.54,231.625,1323300001.0
2007-09-13 02:30:00,231.63,231.73,231.62,231.68,2105399995.0
2007-09-13 02:35:00,231.69,231.76,231.67,231.76,2885399987.0
2007-09-13 02:40:00,231.76,232.06,231.74,231.97,4712899998.0
2007-09-13 02:45:00,231.96,231.97,231.78,231.83,2985300000.0
2007-09-13 02:50:00,231.83,231.93,231.81,231.9,2363200003.0
2007-09-13 02:55:00,231.9,231.95,231.85,231.87,2276399999.0
2007-09-13 03:00:00,231.87,231.87,231.69,231.69,3506299994.0
2007-09-13 03:05:00,231.69,231.79,231.65,231.71,1738399998.0
2007-09-13 03:10:00,231.71,231.76,231.7,231.73,1558000001.0
2007-09-13 03:15:00,231.73,231.8,231.72,231.79,1341699999.0
2007-09-13 03:20:00,231.79,231.85,231.725,231.73,2184899995.0
2007-09-13 03:25:00,231.73,231.81,231.705,231.71,3010500001.0
2007-09-13 03:30:00,231.71,231.77,231.71,231.76,1180300000.0
2007-09-13 03:35:00,231.76,231.79,231.73,231.75,1446500003.0
2007-09-13 03:40:00,231.76,231.79,231.73,231.79,1597899997.0
2007-09-13 03:45:00,231.79,231.84,231.77,231.81,748000000.0
2007-09-13 03:50:00,231.81,231.99,231.8,231.96,2418599999.0
2007-09-13 03:55:00,231.97,231.97,231.86,231.86,1227499999.0
2007-09-13 04:00:00,231.86,231.87,231.82,231.87,1485600001.0
2007-09-13 04:05:00,231.88,231.91,231.82,231.83,1515800002.0
2007-09-13 04:10:00,231.83,231.92,231.83,231.91,1493499995.0
2007-09-13 04:15:00,231.9,231.9,231.85,231.87,955599997.0
2007-09-13 04:20:00,231.87,231.89,231.85,231.89,981899998.0
2007-09-13 04:25:00,231.89,231.89,231.825,231.825,876200000.0
2007-09-13 04:30:00,231.83,231.85,231.76,231.765,1693200001.0
2007-09-13 04:35:00,231.77,231.81,231.72,231.768,548799999.0
2007-09-13 04:40:00,231.77,231.83,231.76,231.78,964200002.0
2007-09-13 04:45:00,231.79,231.79,231.74,231.75,1546999999.0
2007-09-13 04:50:00,231.76,231.78,231.74,231.74,1043400004.0
2007-09-13 04:55:00,231.74,231.74,231.67,231.67,513300000.0
2007-09-13 05:00:00,231.67,231.68,231.65,231.66,218400000.0
2007-09-13 05:05:00,231.67,231.75,231.67,231.72,450500000.0
2007-09-13 05:10:00,231.73,231.74,231.695,231.72,209300000.0
2007-09-13 05:15:00,231.7,231.72,231.69,231.71,1270300002.0
2007-09-13 05:20:00,231.71,231.74,231.68,231.7,1025199995.0
2007-09-13 05:25:00,231.7,231.71,231.56,231.57,974500007.0
2007-09-13 05:30:00,231.55,231.6,231.44,231.55,2458200000.0
2007-09-13 05:35:00,231.55,231.63,231.405,231.46,3381499996.0
2007-09-13 05:40:00,231.46,231.56,231.43,231.54,1477699996.0
2007-09-13 05:45:00,231.54,231.68,231.51,231.59,1634399994.0
2007-09-13 05:50:00,231.59,231.65,231.58,231.61,1435900002.0
2007-09-13 05:55:00,231.61,231.64,231.595,231.63,359300000.0
2007-09-13 06:00:00,231.63,231.69,231.625,231.635,1529400001.0
2007-09-13 06:05:00,231.64,231.64,231.6,231.61,1519000002.0
2007-09-13 06:10:00,231.61,231.73,231.6,231.73,1273599997.0
2007-09-13 06:15:00,231.73,231.75,231.68,231.71,1547599993.0
2007-09-13 06:20:00,231.71,231.8,231.71,231.77,1000799998.0
2007-09-13 06:25:00,231.77,231.77,231.71,231.74,835500000.0
2007-09-13 06:30:00,231.74,231.74,231.688,231.74,212500000.0
2007-09-13 06:35:00,231.74,231.75,231.67,231.69,882400000.0
2007-09-13 06:40:00,231.69,231.69,231.607,231.61,1105600005.0
2007-09-13 06:45:00,231.61,231.67,231.61,231.64,1492400000.0
2007-09-13 06:50:00,231.64,231.69,231.61,231.67,1230000004.0
2007-09-13 06:55:00,231.66,231.73,231.66,231.68,382800000.0
2007-09-13 07:00:00,231.68,231.71,231.61,231.64,1087900002.0
2007-09-13 07:05:00,231.64,231.67,231.53,231.55,2428500004.0
2007-09-13 07:10:00,231.55,231.58,231.49,231.56,2995599995.0
2007-09-13 07:15:00,231.57,231.58,231.45,231.49,1375100002.0
2007-09-13 07:20:00,231.49,231.53,231.45,231.5,1454300000.0
2007-09-13 07:25:00,231.51,231.52,231.444,231.495,724000002.0
2007-09-13 07:30:00,231.52,231.63,231.5,231.63,866100001.0
2007-09-13 07:35:00,231.63,231.64,231.55,231.58,1251300006.0
2007-09-13 07:40:00,231.58,231.69,231.58,231.69,1392800003.0
2007-09-13 07:45:00,231.67,231.68,231.595,231.61,543400002.0
2007-09-13 07:50:00,231.61,231.61,231.55,231.56,958499997.0
2007-09-13 07:55:00,231.56,231.59,231.54,231.58,1778100001.0
2007-09-13 08:00:00,231.58,231.63,231.52,231.63,2105199993.0
2007-09-13 08:05:00,231.62,231.69,231.55,231.58,3431100001.0
2007-09-13 08:10:00,231.59,231.67,231.46,231.64,2656899995.0
2007-09-13 08:15:00,231.64,231.81,231.62,231.71,3451199994.0
2007-09-13 08:20:00,231.7,231.8,231.59,231.75,5470300005.0
2007-09-13 08:25:00,231.75,231.75,231.6,231.71,2262300003.0
2007-09-13 08:30:00,231.71,231.79,231.68,231.71,3001199995.0
2007-09-13 08:35:00,231.73,231.78,231.65,231.68,4609999992.0
2007-09-13 08:40:00,231.68,231.71,231.56,231.67,4846499999.0
2007-09-13 08:45:00,231.67,231.69,231.525,231.56,3411199992.0
2007-09-13 08:50:00,231.56,231.67,231.52,231.615,4100399997.0
2007-09-13 08:55:00,231.61,231.71,231.58,231.58,2332299996.0
2007-09-13 09:00:00,231.59,231.65,231.59,231.63,4017099992.0
2007-09-13 09:05:00,231.63,231.72,231.595,231.68,3723500002.0
2007-09-13 09:10:00,231.69,231.76,231.61,231.68,2689499999.0
2007-09-13 09:15:00,231.68,231.74,231.635,231.65,4074999991.0
2007-09-13 09:20:00,231.65,231.7,231.59,231.7,3677899999.0
2007-09-13 09:25:00,231.705,232.065,231.7,231.93,5010399997.0
2007-09-13 09:30:00,231.93,232.11,231.885,232.1,4307400001.0
2007-09-13 09:35:00,232.1,232.1,231.81,231.83,6788600002.0
2007-09-13 09:40:00,231.82,231.99,231.82,231.89,5961700000.0
2007-09-13 09:45:00,231.9,231.95,231.78,231.92,4807400003.0
2007-09-13 09:50:00,231.92,231.99,231.9,231.95,4253299997.0
2007-09-13 09:55:00,231.95,232.06,231.87,232.0,4182499994.0
2007-09-13 10:00:00,232.0,232.23,231.96,232.21,5372199997.0
2007-09-13 10:05:00,232.21,232.375,232.135,232.25,5479999991.0
2007-09-13 10:10:00,232.255,232.3,232.15,232.27,3950699998.0
2007-09-13 10:15:00,232.27,232.34,232.19,232.24,4308099994.0
2007-09-13 10:20:00,232.24,232.27,232.14,232.16,2552000000.0
2007-09-13 10:25:00,232.16,232.19,232.08,232.16,3512499999.0
2007-09-13 10:30:00,232.16,232.18,232.07,232.08,4134000004.0
2007-09-13 10:35:00,232.07,232.1,231.98,232.1,4202100011.0
2007-09-13 10:40:00,232.1,232.1,231.98,232.0,2644100000.0
2007-09-13 10:45:00,232.0,232.04,231.935,231.97,3088900003.0
2007-09-13 10:50:00,231.96,232.1,231.895,231.97,6884599995.0
2007-09-13 10:55:00,231.96,232.05,231.94,232.01,6655399992.0
2007-09-13 11:00:00,232.01,232.08,231.93,232.01,3929600003.0
2007-09-13 11:05:00,232.01,232.15,231.99,231.99,6535900008.0
2007-09-13 11:10:00,231.995,232.01,231.79,231.83,3887100005.0
2007-09-13 11:15:00,231.83,232.27,231.82,232.21,6795500007.0
2007-09-13 11:20:00,232.215,232.3,232.16,232.285,3562375003.0
2007-09-13 11:25:00,232.28,232.29,232.03,232.1,7353187491.0
2007-09-13 11:30:00,232.1,232.22,232.09,232.13,3742899997.0
2007-09-13 11:35:00,232.12,232.2,232.09,232.18,4103500002.0
2007-09-13 11:40:00,232.17,232.28,232.13,232.17,4150800003.0
2007-09-13 11:45:00,232.17,232.32,232.14,232.24,4610400007.0
2007-09-13 11:50:00,232.235,232.34,232.215,232.24,4148299998.0
2007-09-13 11:55:00,232.24,232.32,232.18,232.22,6031099999.0
2007-09-13 12:00:00,232.23,232.31,232.22,232.24,4357900011.0
2007-09-13 12:05:00,232.24,232.39,232.21,232.365,5243999997.0
2007-09-13 12:10:00,232.365,232.49,232.365,232.46,4842100003.0
2007-09-13 12:15:00,232.49,232.49,232.4,232.41,3008800003.0
2007-09-13 12:20:00,232.41,232.7,232.39,232.61,4876362502.0
2007-09-13 12:25:00,232.57,232.7,232.44,232.65,6637899996.0
2007-09-13 12:30:00,232.66,232.78,232.61,232.62,4377899990.0
2007-09-13 12:35:00,232.62,232.71,232.57,232.7,4952499994.0
2007-09-13 12:40:00,232.7,232.83,232.665,232.71,4354699999.0
2007-09-13 12:45:00,232.71,232.72,232.52,232.62,4414299997.0
2007-09-13 12:50:00,232.62,232.69,232.61,232.65,3888000003.0
2007-09-13 12:55:00,232.64,232.68,232.595,232.675,2938899995.0
2007-09-13 13:00:00,232.68,232.75,232.41,232.42,2538000000.0
2007-09-13 13:05:00,232.425,232.51,232.39,232.5,4911999992.0
2007-09-13 13:10:00,232.505,232.665,232.46,232.55,4902299997.0
2007-09-13 13:15:00,232.54,232.63,232.5,232.505,3089400002.0
2007-09-13 13:20:00,232.505,232.52,232.36,232.365,2020200001.0
2007-09-13 13:25:00,232.37,232.45,232.33,232.41,3800400012.0
2007-09-13 13:30:00,232.41,232.52,232.35,232.47,3033099999.0
2007-09-13 13:35:00,232.47,232.54,232.45,232.5,2453899992.0
2007-09-13 13:40:00,232.5,232.57,232.41,232.57,2099700005.0
2007-09-13 13:45:00,232.57,232.78,232.55,232.61,3738700002.0
2007-09-13 13:50:00,232.61,232.82,232.5,232.75,2896800003.0
2007-09-13 13:55:00,232.74,232.91,232.735,232.81,2913499991.0
2007-09-13 14:00:00,232.81,232.9,232.76,232.77,4002199996.0
2007-09-13 14:05:00,232.78,232.79,232.62,232.76,2847099999.0
2007-09-13 14:10:00,232.75,232.81,232.73,232.76,1452075003.0
2007-09-13 14:15:00,232.75,232.79,232.71,232.72,2381099998.0
2007-09-13 14:20:00,232.72,232.795,232.64,232.65,2828799993.0
2007-09-13 14:25:00,232.65,232.67,232.57,232.58,4147000000.0
2007-09-13 14:30:00,232.58,232.81,232.56,232.72,4068499998.0
2007-09-13 14:35:00,232.72,232.78,232.64,232.67,2424900000.0
2007-09-13 14:40:00,232.68,232.91,232.64,232.885,3217199997.0
2007-09-13 14:45:00,232.885,233.015,232.825,232.995,2315700003.0
2007-09-13 14:50:00,232.995,233.06,232.81,233.04,3457899996.0
2007-09-13 14:55:00,233.04,233.05,232.89,232.94,2183500004.0
2007-09-13 15:00:00,232.94,233.15,232.93,233.07,4421399998.0
2007-09-13 15:05:00,233.07,233.35,233.07,233.14,4487449997.0
2007-09-13 15:10:00,233.15,233.3,233.05,233.28,3921999997.0
2007-09-13 15:15:00,233.28,233.38,233.195,233.2,3564899998.0
2007-09-13 15:20:00,233.2,233.3,233.19,233.205,4648799995.0
2007-09-13 15:25:00,233.24,233.33,233.24,233.27,3631300002.0
2007-09-13 15:30:00,233.27,233.29,233.14,233.15,4469400001.0
2007-09-13 15:35:00,233.15,233.25,233.13,233.16,4428500005.0
2007-09-13 15:40:00,233.16,233.275,233.14,233.23,2544100001.0
2007-09-13 15:45:00,233.23,233.26,233.085,233.24,3056299999.0
2007-09-13 15:50:00,233.24,233.39,233.22,233.37,2605200001.0
2007-09-13 15:55:00,233.355,233.47,233.34,233.34,2570343608.0
2007-09-13 16:00:00,233.34,233.68,233.31,233.39,4040187500.0
2007-09-13 16:05:00,233.4,233.56,233.39,233.5,3403174999.0
2007-09-13 16:10:00,233.51,233.63,233.48,233.56,4962399995.0
2007-09-13 16:15:00,233.56,233.8,233.53,233.79,3483062497.0
2007-09-13 16:20:00,233.79,234.0,233.79,233.96,2814262499.0
2007-09-13 16:25:00,233.96,234.06,233.77,233.83,4676050000.0
2007-09-13 16:30:00,233.82,233.955,233.66,233.94,4512199997.0
2007-09-13 16:35:00,233.94,233.995,233.84,233.86,2927200008.0
2007-09-13 16:40:00,233.85,233.97,233.83,233.92,3956499993.0
2007-09-13 16:45:00,233.92,233.98,233.89,233.905,4975600017.0
2007-09-13 16:50:00,233.91,233.96,233.86,233.91,3061599999.0
2007-09-13 16:55:00,233.91,234.06,233.9,233.99,5502199991.0
2007-09-13 17:00:00,233.975,234.01,233.88,233.9,4169899999.0
2007-09-13 17:05:00,233.9,233.93,233.79,233.87,3746900009.0
2007-09-13 17:10:00,233.88,234.03,233.865,233.9,2911500001.0
2007-09-13 17:15:00,233.9,233.98,233.86,233.94,3052799997.0
2007-09-13 17:20:00,233.94,234.05,233.86,234.05,3812099997.0
2007-09-13 17:25:00,234.05,234.09,233.93,233.98,3772799992.0
2007-09-13 17:30:00,233.975,234.08,233.95,233.985,3400500003.0
2007-09-13 17:35:00,233.985,234.0,233.83,233.93,4962400004.0
2007-09-13 17:40:00,233.93,233.99,233.85,233.9,3525799998.0
2007-09-13 17:45:00,233.9,233.98,233.88,233.95,3541699996.0
2007-09-13 17:50:00,233.94,233.96,233.82,233.84,1197699997.0
2007-09-13 17:55:00,233.84,233.92,233.8,233.91,1467300002.0
2007-09-13 18:00:00,233.92,233.94,233.84,233.86,1174599999.0
2007-09-13 18:05:00,233.86,233.87,233.705,233.705,2906699992.0
2007-09-13 18:10:00,233.72,233.76,233.68,233.695,2779299998.0
2007-09-13 18:15:00,233.69,233.84,233.69,233.76,2051499998.0
2007-09-13 18:20:00,233.76,234.03,233.72,234.01,2699799996.0
2007-09-13 18:25:00,234.01,234.07,233.94,233.94,1939299998.0
2007-09-13 18:30:00,233.94,234.0,233.9,233.97,3135699995.0
2007-09-13 18:35:00,233.97,234.01,233.95,233.97,1473399998.0
2007-09-13 18:40:00,233.97,234.0,233.94,233.98,1291999997.0
2007-09-13 18:45:00,233.98,233.98,233.83,233.88,2650299991.0
2007-09-13 18:50:00,233.88,234.09,233.86,234.055,4318700001.0
2007-09-13 18:55:00,234.055,234.2,234.05,234.13,3782899995.0
2007-09-13 19:00:00,234.13,234.245,234.1,234.245,2462300000.0
2007-09-13 19:05:00,234.245,234.47,234.24,234.39,2948000000.0
2007-09-13 19:10:00,234.4,234.7,234.39,234.53,4958100003.0
2007-09-13 19:15:00,234.53,234.58,234.46,234.51,2496099997.0
2007-09-13 19:20:00,234.51,234.69,234.48,234.62,2825299999.0
2007-09-13 19:25:00,234.62,234.66,234.53,234.65,3808399992.0
2007-09-13 19:30:00,234.65,234.69,234.58,234.625,2127999998.0
2007-09-13 19:35:00,234.625,234.76,234.57,234.69,2959900006.0
2007-09-13 19:40:00,234.69,234.705,234.63,234.705,2149899997.0
2007-09-13 19:45:00,234.71,234.775,234.69,234.77,3784499998.0
2007-09-13 19:50:00,234.77,234.77,234.6,234.61,2338099999.0
2007-09-13 19:55:00,234.61,234.61,234.44,234.47,1449000000.0
2007-09-13 20:00:00,234.46,234.52,234.44,234.5,1802900003.0
2007-09-13 20:05:00,234.49,234.5,234.41,234.41,1167700003.0
2007-09-13 20:10:00,234.41,234.45,234.39,234.395,1375000004.0
2007-09-13 20:15:00,234.39,234.41,234.31,234.31,2486500001.0
2007-09-13 20:20:00,234.31,234.38,234.27,234.28,2492499998.0
2007-09-13 20:25:00,234.28,234.52,234.15,234.225,4595999994.0
2007-09-13 20:30:00,234.225,234.225,234.05,234.09,3018000005.0
2007-09-13 20:35:00,234.08,234.27,234.07,234.22,3147599996.0
2007-09-13 20:40:00,234.22,234.27,234.12,234.22,1855599996.0
2007-09-13 20:45:00,234.21,234.28,234.19,234.21,1755799993.0
2007-09-13 20:50:00,234.21,234.22,234.11,234.205,1447200004.0
2007-09-13 20:55:00,234.21,234.28,234.105,234.185,1910900006.0
2007-09-13 21:00:00,234.19,234.35,234.19,234.27,2342999999.0
2007-09-13 21:05:00,234.27,234.4,234.25,234.38,2843100003.0
2007-09-13 21:10:00,234.375,234.38,234.28,234.3,1206099999.0
2007-09-13 21:15:00,234.3,234.3,234.155,234.18,1845299999.0
2007-09-13 21:20:00,234.17,234.22,234.115,234.21,1611300000.0
2007-09-13 21:25:00,234.21,234.24,234.12,234.12,1016700002.0
2007-09-13 21:30:00,234.12,234.15,234.075,234.115,1059900001.0
2007-09-13 21:35:00,234.12,234.15,234.09,234.12,1270300003.0
2007-09-13 21:40:00,234.12,234.16,234.05,234.07,718300001.0
2007-09-13 21:45:00,234.075,234.15,234.01,234.015,1758999998.0
2007-09-13 21:50:00,234.01,234.1,233.99,234.075,1902200001.0
2007-09-13 21:55:00,234.07,234.07,233.925,233.95,3009000000.0
2007-09-13 22:00:00,233.95,233.965,233.9,233.93,1334399997.0
2007-09-13 22:05:00,233.93,233.955,233.87,233.88,1421300002.0
2007-09-13 22:10:00,233.88,233.89,233.8,233.84,1291700001.0
2007-09-13 22:15:00,233.84,233.85,233.7,233.725,2337900001.0
2007-09-13 22:20:00,233.725,233.725,233.465,233.55,2191099999.0
2007-09-13 22:25:00,233.545,233.56,233.26,233.3,3690599996.0
2007-09-13 22:30:00,233.3,233.41,233.22,233.26,2420300002.0
2007-09-13 22:35:00,233.26,233.325,233.205,233.21,1649700001.0
2007-09-13 22:40:00,233.21,233.29,233.195,233.28,2152100000.0
2007-09-13 22:45:00,233.28,233.34,233.22,233.225,1662000002.0
2007-09-13 22:50:00,233.225,233.235,232.97,232.98,2010700002.0
2007-09-13 22:55:00,232.975,233.1,232.955,233.03,1988399997.0
2007-09-13 23:00:00,233.03,233.05,232.79,232.83,1100800000.0
2007-09-13 23:05:00,232.86,232.87,232.21,232.28,2849999997.0
2007-09-13 23:10:00,232.27,232.43,232.0,232.19,3351000002.0
2007-09-13 23:15:00,232.19,232.6,232.19,232.55,1600300005.0
2007-09-13 23:20:00,232.55,232.64,232.385,232.55,1473800000.0
2007-09-13 23:25:00,232.55,232.63,232.29,232.475,1268700000.0
2007-09-13 23:30:00,232.475,232.495,232.19,232.305,1407500001.0
2007-09-13 23:35:00,232.305,232.39,232.095,232.095,681900000.0
2007-09-13 23:40:00,232.09,232.095,231.83,232.0,2220200005.0
2007-09-13 23:45:00,232.0,232.0,231.67,231.69,2577199996.0
2007-09-13 23:50:00,231.69,232.1,231.69,231.895,783400000.0
2007-09-13 23:55:00,231.885,231.96,231.63,231.65,433100000.0
2007-09-14 00:00:00,231.65,231.845,231.605,231.735,495900000.0
2007-09-14 00:05:00,231.735,232.01,231.735,231.97,430800000.0
2007-09-14 00:10:00,231.97,232.035,231.85,231.91,625900000.0
2007-09-14 00:15:00,231.925,231.985,231.89,231.91,438600000.0
2007-09-14 00:20:00,231.95,232.08,231.91,232.04,454100000.0
2007-09-14 00:25:00,232.05,232.21,232.045,232.1,456700000.0
2007-09-14 00:30:00,232.07,232.19,232.02,232.18,547000000.0
2007-09-14 00:35:00,232.19,232.26,231.82,231.83,967600000.0
2007-09-14 00:40:00,231.83,231.89,231.54,231.65,1002900000.0
2007-09-14 00:45:00,231.64,231.75,231.495,231.69,837200000.0
2007-09-14 00:50:00,231.685,231.685,231.145,231.2,1343700000.0
2007-09-14 00:55:00,231.195,231.28,230.97,231.13,1346800000.0
2007-09-14 01:00:00,231.14,231.45,231.12,231.41,1202300000.0
2007-09-14 01:05:00,231.405,231.43,231.12,231.27,1012600000.0
2007-09-14 01:10:00,231.27,231.475,231.15,231.455,851900000.0
2007-09-14 01:15:00,231.4,231.54,231.38,231.5,561500000.0
2007-09-14 01:20:00,231.49,231.775,231.46,231.75,625300000.0
2007-09-14 01:25:00,231.755,231.89,231.715,231.73,921400000.0
2007-09-14 01:30:00,231.73,231.84,231.63,231.71,1219300000.0
2007-09-14 01:35:00,231.715,231.74,231.68,231.74,472700000.0
2007-09-14 01:40:00,231.75,231.75,231.58,231.59,379800000.0
2007-09-14 01:45:00,231.6,231.67,231.56,231.595,225600000.0
2007-09-14 01:50:00,231.605,231.69,231.58,231.645,467100000.0
2007-09-14 01:55:00,231.65,231.89,231.6,231.87,476500000.0
2007-09-14 02:00:00,231.885,232.07,231.87,232.03,780200000.0
2007-09-14 02:05:00,232.03,232.1,231.92,231.94,983300000.0
2007-09-14 02:10:00,231.94,232.215,231.88,232.14,950700000.0
2007-09-14 02:15:00,232.14,232.29,232.03,232.1,839800000.0
2007-09-14 02:20:00,232.09,232.24,232.07,232.14,854400000.0
2007-09-14 02:25:00,232.13,232.14,232.02,232.05,310600000.0
2007-09-14 02:30:00,232.05,232.065,231.835,231.88,673800000.0
2007-09-14 02:35:00,231.87,231.97,231.83,231.875,473600000.0
2007-09-14 02:40:00,231.88,232.05,231.88,231.97,696900000.0
2007-09-14 02:45:00,231.97,232.03,231.93,231.95,463500000.0
2007-09-14 02:50:00,231.96,232.12,231.93,232.06,554700000.0
2007-09-14 02:55:00,232.06,232.17,232.01,232.16,1050600000.0
2007-09-14 03:00:00,232.2,232.26,232.09,232.19,831700000.0
2007-09-14 03:05:00,232.21,232.44,232.19,232.44,1052300000.0
2007-09-14 03:10:00,232.45,232.46,232.33,232.375,980100000.0
2007-09-14 03:15:00,232.39,232.54,232.39,232.52,1384500000.0
2007-09-14 03:20:00,232.53,232.72,232.51,232.65,1098400000.0
2007-09-14 03:25:00,232.635,232.66,232.32,232.34,781000000.0
2007-09-14 03:30:00,232.35,232.43,232.29,232.42,620500000.0
2007-09-14 03:35:00,232.39,232.515,232.305,232.405,338000000.0
2007-09-14 03:40:00,232.405,232.415,232.21,232.21,512900000.0
2007-09-14 03:45:00,232.22,232.25,232.12,232.17,1113300000.0
2007-09-14 03:50:00,232.17,232.33,232.1,232.29,775700000.0
2007-09-14 03:55:00,232.28,232.38,232.225,232.24,567900000.0
2007-09-14 04:00:00,232.23,232.32,232.2,232.305,482200000.0
2007-09-14 04:05:00,232.31,232.355,232.235,232.24,456200000.0
2007-09-14 04:10:00,232.24,232.24,231.95,232.03,377600000.0
2007-09-14 04:15:00,232.03,232.165,231.98,232.115,290100000.0
2007-09-14 04:20:00,232.125,232.14,231.96,232.015,562900000.0
2007-09-14 04:25:00,232.015,232.06,231.96,231.97,374100000.0
2007-09-14 04:30:00,231.98,232.06,231.97,232.04,626800000.0
2007-09-14 04:35:00,232.06,232.08,232.02,232.06,416900000.0
2007-09-14 04:40:00,232.05,232.13,232.02,232.11,685500000.0
2007-09-14 04:45:00,232.11,232.13,232.1,232.11,129900000.0
2007-09-14 04:50:00,232.11,232.15,232.09,232.13,140200000.0
2007-09-14 04:55:00,232.14,232.14,232.04,232.11,442000000.0
2007-09-14 05:00:00,232.1,232.12,231.97,232.01,428900000.0
2007-09-14 05:05:00,232.01,232.04,231.89,231.91,355600000.0
2007-09-14 05:10:00,231.94,231.96,231.87,231.88,260300000.0
2007-09-14 05:15:00,231.9,231.9,231.765,231.79,274100000.0
2007-09-14 05:20:00,231.79,231.79,231.54,231.69,746100000.0
2007-09-14 05:25:00,231.7,231.71,231.53,231.53,1263100000.0
2007-09-14 05:30:00,231.53,231.74,231.505,231.645,1102100000.0
2007-09-14 05:35:00,231.66,231.805,231.645,231.74,739600000.0
2007-09-14 05:40:00,231.77,231.99,231.75,231.91,1172800000.0
2007-09-14 05:45:00,231.92,232.12,231.92,232.08,905000000.0
2007-09-14 05:50:00,232.08,232.1,232.01,232.06,540900000.0
2007-09-14 05:55:00,232.07,232.185,232.06,232.18,597200000.0
2007-09-14 06:00:00,232.19,232.36,232.19,232.35,925000000.0
2007-09-14 06:05:00,232.35,232.38,232.3,232.35,376000000.0
2007-09-14 06:10:00,232.35,232.48,232.35,232.42,570200000.0
2007-09-14 06:15:00,232.42,232.46,232.38,232.38,528000000.0
2007-09-14 06:20:00,232.38,232.39,232.25,232.33,626000000.0
2007-09-14 06:25:00,232.33,232.39,232.29,232.315,602000000.0
2007-09-14 06:30:00,232.315,232.335,232.285,232.33,738700000.0
2007-09-14 06:35:00,232.33,232.34,232.22,232.23,455900000.0
2007-09-14 06:40:00,232.23,232.26,232.2,232.24,160600000.0
2007-09-14 06:45:00,232.23,232.23,232.0,232.07,770400000.0
2007-09-14 06:50:00,232.08,232.27,232.045,232.245,576200000.0
2007-09-14 06:55:00,232.26,232.38,232.22,232.31,673100000.0
2007-09-14 07:00:00,232.29,232.29,232.09,232.17,945200000.0
2007-09-14 07:05:00,232.17,232.31,232.12,232.26,837700000.0
2007-09-14 07:10:00,232.26,232.26,232.1,232.165,718200000.0
2007-09-14 07:15:00,232.165,232.24,232.13,232.22,533400000.0
2007-09-14 07:20:00,232.22,232.22,232.175,232.2,292000000.0
2007-09-14 07:25:00,232.185,232.22,232.16,232.22,355200000.0
2007-09-14 07:30:00,232.22,232.27,232.14,232.19,264200000.0
2007-09-14 07:35:00,232.19,232.19,232.06,232.16,465700000.0
2007-09-14 07:40:00,232.17,232.225,232.08,232.2,626900000.0
2007-09-14 07:45:00,232.19,232.26,232.16,232.18,377600000.0
2007-09-14 07:50:00,232.2,232.22,232.16,232.2,457000000.0
2007-09-14 07:55:00,232.21,232.28,232.185,232.24,829800000.0
2007-09-14 08:00:00,232.23,232.28,232.16,232.28,971800000.0
2007-09-14 08:05:00,232.28,232.4,232.24,232.335,1134800000.0
2007-09-14 08:10:00,232.34,232.42,232.325,232.41,898700000.0
2007-09-14 08:15:00,232.41,232.46,232.39,232.41,884500000.0
2007-09-14 08:20:00,232.405,232.71,232.405,232.7,1828300000.0
2007-09-14 08:25:00,232.71,232.74,232.65,232.69,2326400001.0
2007-09-14 08:30:00,232.69,232.74,232.34,232.4,5633999999.0
2007-09-14 08:35:00,232.4,232.59,232.36,232.55,5547599994.0
2007-09-14 08:40:00,232.55,232.67,232.52,232.59,3933499997.0
2007-09-14 08:45:00,232.6,232.8,232.59,232.71,5902200003.0
2007-09-14 08:50:00,232.71,233.13,232.71,232.99,7299599991.0
2007-09-14 08:55:00,232.98,233.3,232.85,233.22,7134549995.0
2007-09-14 09:00:00,233.21,233.25,232.99,233.07,6465800000.0
2007-09-14 09:05:00,233.07,233.13,232.86,232.98,5426400013.0
2007-09-14 09:10:00,232.99,233.02,232.81,232.825,4857299989.0
2007-09-14 09:15:00,232.83,232.83,232.43,232.6,6623099999.0
2007-09-14 09:20:00,232.6,232.67,232.465,232.52,6402799991.0
2007-09-14 09:25:00,232.51,232.64,232.5,232.6,6108200007.0
2007-09-14 09:30:00,232.58,232.58,232.32,232.39,6765700004.0
2007-09-14 09:35:00,232.41,232.48,232.34,232.36,5373300006.0
2007-09-14 09:40:00,232.36,232.55,232.35,232.45,5557200003.0
2007-09-14 09:45:00,232.46,232.56,232.255,232.29,5245099994.0
2007-09-14 09:50:00,232.29,232.3,231.65,231.66,6756700002.0
2007-09-14 09:55:00,231.67,231.935,231.66,231.91,6502799995.0
2007-09-14 10:00:00,231.91,231.92,231.61,231.685,5690899996.0
2007-09-14 10:05:00,231.685,231.75,231.58,231.59,7156800004.0
2007-09-14 10:10:00,231.58,231.8,231.55,231.745,6986999999.0
2007-09-14 10:15:00,231.75,231.96,231.75,231.85,4823800012.0
2007-09-14 10:20:00,231.83,232.08,231.83,231.97,5049900009.0
2007-09-14 10:25:00,231.97,232.08,231.94,232.01,5602499991.0
2007-09-14 10:30:00,232.01,232.13,231.935,231.99,5653999999.0
2007-09-14 10:35:00,232.0,232.12,231.97,232.1,4524399994.0
2007-09-14 10:40:00,232.1,232.16,232.05,232.07,6366300007.0
2007-09-14 10:45:00,232.06,232.16,232.06,232.08,4798399992.0
2007-09-14 10:50:00,232.09,232.15,232.01,232.04,5206999995.0
2007-09-14 10:55:00,232.04,232.05,231.86,231.9,6185649986.0
2007-09-14 11:00:00,231.9,231.99,231.86,231.9,3429149989.0
2007-09-14 11:05:00,231.9,231.9,231.7,231.75,3620300003.0
2007-09-14 11:10:00,231.74,231.85,231.68,231.76,3562600003.0
2007-09-14 11:15:00,231.77,231.83,231.55,231.63,3792700000.0
2007-09-14 11:20:00,231.63,231.69,231.46,231.67,3574100000.0
2007-09-14 11:25:00,231.68,231.78,231.57,231.75,2813199998.0
2007-09-14 11:30:00,231.75,231.91,231.75,231.8,4555500002.0
2007-09-14 11:35:00,231.78,231.97,231.765,231.92,6570399991.0
2007-09-14 11:40:00,231.92,232.1,231.8,231.815,5915200027.0
2007-09-14 11:45:00,231.815,231.93,231.77,231.825,5661300004.0
2007-09-14 11:50:00,231.825,231.89,231.76,231.78,4161899998.0
2007-09-14 11:55:00,231.77,231.9,231.76,231.86,5153000000.0
2007-09-14 12:00:00,231.86,231.9,231.745,231.8,4602600008.0
2007-09-14 12:05:00,231.8,231.81,231.64,231.69,5276299995.0
2007-09-14 12:10:00,231.69,231.76,231.495,231.58,6334100010.0
2007-09-14 12:15:00,231.6,231.77,231.51,231.51,5242500013.0
2007-09-14 12:20:00,231.51,231.6,231.355,231.47,5751499984.0
2007-09-14 12:25:00,231.47,231.55,231.25,231.51,6385999980.0
2007-09-14 12:30:00,231.51,231.52,231.3,231.34,3373399996.0
2007-09-14 12:35:00,231.33,231.35,231.03,231.3,5828599991.0
2007-09-14 12:40:00,231.295,231.57,231.29,231.46,4515900000.0
2007-09-14 12:45:00,231.46,231.525,231.38,231.5,3854400001.0
2007-09-14 12:50:00,231.49,231.55,231.29,231.32,3182200007.0
2007-09-14 12:55:00,231.32,231.35,231.16,231.33,5657949999.0
2007-09-14 13:00:00,231.33,231.42,231.26,231.42,5355399996.0
2007-09-14 13:05:00,231.41,231.44,231.22,231.27,3267599998.0
2007-09-14 13:10:00,231.27,231.3,231.11,231.13,3696700001.0
2007-09-14 13:15:00,231.13,231.13,230.955,230.99,4045499994.0
2007-09-14 13:20:00,230.99,230.99,230.475,230.825,4356499995.0
2007-09-14 13:25:00,230.825,230.91,230.77,230.82,6407899993.0
2007-09-14 13:30:00,230.82,230.97,230.8,230.97,4650299995.0
2007-09-14 13:35:00,230.97,231.05,230.85,230.87,6030200003.0
2007-09-14 13:40:00,230.87,231.05,230.82,231.0,4581299997.0
2007-09-14 13:45:00,231.0,231.02,230.9,230.98,4163500001.0
2007-09-14 13:50:00,230.97,231.14,230.92,231.01,5264899995.0
2007-09-14 13:55:00,231.01,231.09,230.98,231.0,2746800000.0
2007-09-14 14:00:00,231.0,231.04,230.84,230.91,5310999992.0
2007-09-14 14:05:00,230.91,230.97,230.845,230.95,4911800008.0
2007-09-14 14:10:00,230.94,231.01,230.91,230.96,3574199998.0
2007-09-14 14:15:00,230.96,231.22,230.945,231.205,2850699995.0
2007-09-14 14:20:00,231.2,231.21,230.98,231.06,2588400002.0
2007-09-14 14:25:00,231.06,231.18,231.02,231.05,2074300003.0
2007-09-14 14:30:00,230.77,230.93,230.485,230.6,4256849996.0
2007-09-14 14:35:00,230.6,230.91,230.59,230.65,6375799993.0
2007-09-14 14:40:00,230.65,230.77,230.36,230.39,4624299999.0
2007-09-14 14:45:00,230.4,230.655,230.365,230.58,3719999998.0
2007-09-14 14:50:00,230.59,230.79,230.56,230.73,5470000003.0
2007-09-14 14:55:00,230.73,230.805,230.6,230.62,5283100010.0
2007-09-14 15:00:00,230.63,230.66,230.37,230.47,4200899990.0
2007-09-14 15:05:00,230.47,230.61,230.345,230.6,4536599997.0
2007-09-14 15:10:00,230.595,230.615,230.375,230.44,4771099996.0
2007-09-14 15:15:00,230.44,230.52,230.355,230.47,3603299993.0
2007-09-14 15:20:00,230.47,230.57,230.36,230.43,3883899998.0
2007-09-14 15:25:00,230.43,230.5,230.32,230.385,4407700008.0
2007-09-14 15:30:00,230.385,230.51,230.31,230.34,5319600007.0
2007-09-14 15:35:00,230.34,230.42,230.195,230.35,5260600000.0
2007-09-14 15:40:00,230.35,230.57,230.315,230.56,4541899986.0
2007-09-14 15:45:00,230.56,230.61,230.435,230.6,3505200003.0
2007-09-14 15:50:00,230.61,231.14,230.6,231.0,4898099992.0
2007-09-14 15:55:00,231.0,231.12,230.94,231.09,5733899991.0
2007-09-14 16:00:00,231.07,231.67,230.91,231.4,4728249992.0
2007-09-14 16:05:00,231.4,231.58,231.35,231.45,5401099997.0
2007-09-14 16:10:00,231.45,231.45,231.13,231.29,3981049997.0
2007-09-14 16:15:00,231.29,231.48,231.19,231.3,6023099990.0
2007-09-14 16:20:00,231.29,231.53,231.19,231.19,4355700007.0
2007-09-14 16:25:00,231.17,231.42,231.17,231.41,4493299994.0
2007-09-14 16:30:00,231.41,231.47,231.29,231.43,3633549997.0
2007-09-14 16:35:00,231.43,231.57,231.41,231.5,4526500007.0
2007-09-14 16:40:00,231.5,231.585,231.41,231.46,4437600012.0
2007-09-14 16:45:00,231.46,231.83,231.44,231.7,4566399989.0
2007-09-14 16:50:00,231.69,231.7,231.45,231.46,4149949992.0
2007-09-14 16:55:00,231.46,231.6,231.37,231.465,4101650004.0
2007-09-14 17:00:00,231.465,231.48,231.355,231.44,3738849995.0
2007-09-14 17:05:00,231.44,231.59,231.25,231.33,4404000001.0
2007-09-14 17:10:00,231.33,231.36,231.15,231.17,4071599997.0
2007-09-14 17:15:00,231.17,231.28,231.05,231.265,4966299995.0
2007-09-14 17:20:00,231.25,231.26,231.025,231.05,3527599996.0
2007-09-14 17:25:00,231.05,231.26,230.96,231.23,3841300002.0
2007-09-14 17:30:00,231.23,231.31,231.13,231.18,3358099995.0
2007-09-14 17:35:00,231.165,231.25,231.115,231.17,3129899992.0
2007-09-14 17:40:00,231.18,231.28,231.13,231.21,3416199998.0
2007-09-14 17:45:00,231.2,231.28,231.08,231.28,2985000000.0
2007-09-14 17:50:00,231.28,231.28,231.09,231.22,4306299996.0
2007-09-14 17:55:00,231.22,231.38,231.21,231.38,3994100012.0
2007-09-14 18:00:00,231.36,231.58,231.35,231.45,4094200001.0
2007-09-14 18:05:00,231.45,231.51,231.38,231.5,3922599993.0
2007-09-14 18:10:00,231.49,231.6,231.42,231.44,3387100001.0
2007-09-14 18:15:00,231.45,231.48,231.36,231.37,2766099991.0
2007-09-14 18:20:00,231.37,231.45,231.36,231.43,2315399995.0
2007-09-14 18:25:00,231.43,231.47,231.37,231.45,1186900001.0
2007-09-14 18:30:00,231.45,231.54,231.44,231.48,2332700000.0
2007-09-14 18:35:00,231.48,231.5,231.415,231.45,2805999994.0
2007-09-14 18:40:00,231.46,231.48,231.41,231.46,1870299992.0
2007-09-14 18:45:00,231.47,231.48,231.26,231.27,2793599997.0
2007-09-14 18:50:00,231.285,231.34,231.27,231.29,2005499997.0
2007-09-14 18:55:00,231.29,231.35,231.23,231.25,3394500003.0
2007-09-14 19:00:00,231.25,231.29,231.16,231.24,3928399991.0
2007-09-14 19:05:00,231.24,231.26,231.02,231.02,4553800012.0
2007-09-14 19:10:00,231.02,231.26,231.02,231.22,1699299999.0
2007-09-14 19:15:00,231.22,231.29,231.215,231.29,1831100002.0
2007-09-14 19:20:00,231.29,231.4,231.27,231.39,1730799999.0
2007-09-14 19:25:00,231.385,231.58,231.365,231.53,1900100003.0
2007-09-14 19:30:00,231.53,231.6,231.485,231.57,2613300001.0
2007-09-14 19:35:00,231.58,231.6,231.425,231.43,2849000003.0
2007-09-14 19:40:00,231.43,231.46,231.41,231.43,1503999999.0
2007-09-14 19:45:00,231.42,231.52,231.4,231.51,2079299994.0
2007-09-14 19:50:00,231.52,231.57,231.45,231.55,2891199996.0
2007-09-14 19:55:00,231.55,231.61,231.52,231.52,2324100001.0
2007-09-14 20:00:00,231.52,231.62,231.52,231.53,1956300006.0
2007-09-14 20:05:00,231.53,231.56,231.44,231.45,3090599996.0
2007-09-14 20:10:00,231.45,231.5,231.415,231.45,2911199993.0
2007-09-14 20:15:00,231.45,231.51,231.42,231.49,2134699997.0
2007-09-14 20:20:00,231.49,231.53,231.455,231.485,1714000005.0
2007-09-14 20:25:00,231.49,231.5,231.44,231.45,1394399998.0
2007-09-14 20:30:00,231.455,231.64,231.45,231.64,2760399993.0
2007-09-14 20:35:00,231.63,231.66,231.51,231.52,2116999998.0
2007-09-14 20:40:00,231.52,231.54,231.425,231.43,2182699999.0
2007-09-14 20:45:00,231.43,231.48,231.425,231.46,1007700001.0
2007-09-14 20:50:00,231.46,231.5,231.41,231.44,1786100000.0
2007-09-14 20:55:00,231.44,231.47,231.31,231.42,3633999999.0
2007-09-14 21:00:00,231.42,231.48,231.355,231.48,3055399998.0
2007-09-14 21:05:00,231.48,231.49,231.35,231.38,1614899992.0
2007-09-14 21:10:00,231.37,231.42,231.35,231.42,1282999998.0
2007-09-14 21:15:00,231.42,231.5,231.4,231.47,1042399994.0
2007-09-14 21:20:00,231.47,231.58,231.415,231.545,1158300001.0
2007-09-14 21:25:00,231.54,231.71,231.52,231.7,2052800000.0
2007-09-14 21:30:00,231.7,231.71,231.59,231.64,1474700002.0
2007-09-14 21:35:00,231.64,231.67,231.6,231.67,1145600000.0
2007-09-14 21:40:00,231.67,231.83,231.63,231.79,1984100004.0
2007-09-14 21:45:00,231.79,231.845,231.54,231.54,3197400005.0
2007-09-14 21:50:00,231.55,231.61,231.415,231.43,2237299995.0
2007-09-14 21:55:00,231.43,231.43,231.3,231.38,2124100002.0
2007-09-14 22:00:00,231.37,231.37,231.26,231.32,2046999997.0
2007-09-14 22:05:00,231.32,231.36,231.285,231.3,1422199998.0
2007-09-14 22:10:00,231.32,231.43,231.29,231.34,1806700000.0
2007-09-14 22:15:00,231.34,231.39,231.21,231.37,1652199999.0
2007-09-14 22:20:00,231.37,231.43,231.35,231.39,1926000000.0
2007-09-14 22:25:00,231.39,231.47,231.38,231.46,655300000.0
2007-09-14 22:30:00,231.47,231.49,231.39,231.46,1493600001.0
2007-09-14 22:35:00,231.47,231.52,231.425,231.48,913099998.0
2007-09-14 22:40:00,231.48,231.55,231.47,231.5,532900000.0
2007-09-14 22:45:00,231.485,231.58,231.48,231.51,718099998.0
2007-09-14 22:50:00,231.51,231.55,231.49,231.5,541900000.0
2007-09-14 22:55:00,231.51,231.57,231.34,231.54,471400000.0
2007-09-16 23:00:00,231.276,231.276,230.965,231.05,768600001.0
2007-09-16 23:05:00,231.05,231.06,230.88,231.03,218100001.0
2007-09-16 23:10:00,231.0,231.02,231.0,231.0,94700000.0
2007-09-16 23:15:00,231.02,231.1,230.99,231.1,280600000.0
2007-09-16 23:20:00,231.1,231.1,230.95,231.01,150400000.0
2007-09-16 23:25:00,231.0,231.05,231.0,231.02,172700000.0
2007-09-16 23:30:00,231.02,231.07,230.92,230.92,352200000.0
2007-09-16 23:35:00,230.92,231.07,230.92,231.07,305100000.0
2007-09-16 23:40:00,231.05,231.11,231.01,231.1,312700000.0
2007-09-16 23:45:00,231.12,231.19,230.94,231.0,468400000.0
2007-09-16 23:50:00,231.0,231.2,231.0,231.18,332900000.0
2007-09-16 23:55:00,231.16,231.26,231.12,231.19,795000000.0
2007-09-17 00:00:00,231.19,231.2,231.01,231.03,726000004.0
2007-09-17 00:05:00,231.04,231.04,230.945,230.945,454399999.0
2007-09-17 00:10:00,230.95,230.96,230.78,230.81,1584799998.0
2007-09-17 00:15:00,230.82,230.86,230.79,230.84,1547999998.0
2007-09-17 00:20:00,230.84,230.95,230.81,230.95,975000000.0
2007-09-17 00:25:00,230.95,231.02,230.92,231.01,935500002.0
2007-09-17 00:30:00,231.02,231.05,230.92,230.94,1422000000.0
2007-09-17 00:35:00,230.94,231.01,230.92,230.96,629899999.0
2007-09-17 00:40:00,230.96,230.995,230.95,230.975,140100000.0
2007-09-17 00:45:00,230.98,231.025,230.97,230.99,357299999.0
2007-09-17 00:50:00,230.98,231.045,230.96,231.03,299100000.0
2007-09-17 00:55:00,231.03,231.105,231.02,231.05,480100000.0
2007-09-17 01:00:00,231.05,231.07,230.98,231.07,817300000.0
2007-09-17 01:05:00,231.07,231.17,231.07,231.15,1151499996.0
2007-09-17 01:10:00,231.15,231.22,231.05,231.11,1462799999.0
2007-09-17 01:15:00,231.11,231.15,231.09,231.09,415399999.0
2007-09-17 01:20:00,231.12,231.16,231.115,231.155,149300000.0
2007-09-17 01:25:00,231.155,231.155,231.105,231.14,249100000.0
2007-09-17 01:30:00,231.13,231.16,230.98,231.01,2240800006.0
2007-09-17 01:35:00,231.01,231.04,230.95,231.03,1477899997.0
2007-09-17 01:40:00,231.03,231.14,231.03,231.135,480600000.0
2007-09-17 01:45:00,231.14,231.23,231.07,231.09,527700000.0
2007-09-17 01:50:00,231.09,231.2,231.085,231.19,687199999.0
2007-09-17 01:55:00,231.19,231.19,231.125,231.19,544300000.0
2007-09-17 02:00:00,231.19,231.32,231.175,231.31,555100001.0
2007-09-17 02:05:00,231.33,231.38,231.26,231.33,869400000.0
2007-09-17 02:10:00,231.32,231.39,231.31,231.39,556400000.0
2007-09-17 02:15:00,231.4,231.47,231.39,231.39,1558899996.0
2007-09-17 02:20:00,231.4,231.46,231.38,231.46,628300000.0
2007-09-17 02:25:00,231.46,231.49,231.38,231.42,856200000.0
2007-09-17 02:30:00,231.42,231.43,231.4,231.42,385400000.0
2007-09-17 02:35:00,231.42,231.42,231.37,231.38,556400000.0
2007-09-17 02:40:00,231.39,231.44,231.345,231.44,1037400002.0
2007-09-17 02:45:00,231.43,231.48,231.43,231.47,1184499997.0
2007-09-17 02:50:00,231.47,231.5,231.47,231.49,437600000.0
2007-09-17 02:55:00,231.49,231.54,231.45,231.49,1225799997.0
2007-09-17 03:00:00,231.51,231.57,231.455,231.57,1092599999.0
2007-09-17 03:05:00,231.56,231.6,231.54,231.55,798000006.0
2007-09-17 03:10:00,231.55,231.59,231.52,231.53,754799999.0
2007-09-17 03:15:00,231.53,231.6,231.52,231.56,475900000.0
2007-09-17 03:20:00,231.56,231.58,231.55,231.57,268400000.0
2007-09-17 03:25:00,231.58,231.64,231.58,231.62,971699997.0
2007-09-17 03:30:00,231.62,231.62,231.56,231.59,1033000000.0
2007-09-17 03:35:00,231.59,231.59,231.285,231.32,1796000000.0
2007-09-17 03:40:00,231.31,231.56,231.29,231.49,1747699999.0
2007-09-17 03:45:00,231.47,231.55,231.455,231.52,995899999.0
2007-09-17 03:50:00,231.52,231.58,231.51,231.58,762600000.0
2007-09-17 03:55:00,231.58,231.62,231.54,231.56,883399999.0
2007-09-17 04:00:00,231.56,231.67,231.56,231.67,1618800001.0
2007-09-17 04:05:00,231.67,231.7,231.56,231.58,1014300000.0
2007-09-17 04:10:00,231.58,231.58,231.53,231.53,568300000.0
2007-09-17 04:15:00,231.55,231.58,231.515,231.57,662500001.0
2007-09-17 04:20:00,231.57,231.57,231.55,231.56,153500000.0
2007-09-17 04:25:00,231.57,231.58,231.52,231.56,577699998.0
2007-09-17 04:30:00,231.56,231.6,231.51,231.57,967700001.0
2007-09-17 04:35:00,231.57,231.61,231.55,231.57,727700000.0
2007-09-17 04:40:00,231.557,231.587,231.505,231.53,878300001.0
2007-09-17 04:45:00,231.53,231.55,231.49,231.5,742000004.0
2007-09-17 04:50:00,231.51,231.52,231.48,231.51,636899999.0
2007-09-17 04:55:00,231.491,231.51,231.475,231.51,914400001.0
2007-09-17 05:00:00,231.51,231.535,231.49,231.518,701000000.0
2007-09-17 05:05:00,231.52,231.54,231.424,231.5,547000000.0
2007-09-17 05:10:00,231.5,231.55,231.5,231.52,138500000.0
2007-09-17 05:15:00,231.52,231.52,231.5,231.5,139100000.0
2007-09-17 05:20:00,231.5,231.5,231.458,231.475,415100000.0
2007-09-17 05:25:00,231.457,231.52,231.433,231.47,301100000.0
2007-09-17 05:30:00,231.47,231.497,231.407,231.462,635200000.0
2007-09-17 05:35:00,231.48,231.53,231.46,231.51,529100000.0
2007-09-17 05:40:00,231.51,231.59,231.495,231.59,741899999.0
2007-09-17 05:45:00,231.59,231.64,231.56,231.57,1309699997.0
2007-09-17 05:50:00,231.57,231.57,231.49,231.49,789300000.0
2007-09-17 05:55:00,231.49,231.5,231.37,231.38,559100000.0
2007-09-17 06:00:00,231.38,231.39,231.29,231.34,1203599999.0
2007-09-17 06:05:00,231.34,231.35,231.24,231.31,2202600000.0
2007-09-17 06:10:00,231.31,231.39,231.29,231.38,1721499992.0
2007-09-17 06:15:00,231.38,231.38,231.21,231.23,1028800009.0
2007-09-17 06:20:00,231.23,231.25,231.15,231.215,1420600000.0
2007-09-17 06:25:00,231.24,231.29,231.23,231.28,762299999.0
2007-09-17 06:30:00,231.28,231.34,231.27,231.31,821400000.0
2007-09-17 06:35:00,231.32,231.33,231.25,231.25,743699999.0
2007-09-17 06:40:00,231.25,231.3,231.24,231.3,616000000.0
2007-09-17 06:45:00,231.29,231.31,231.26,231.29,534100000.0
2007-09-17 06:50:00,231.29,231.34,231.275,231.32,403600000.0
2007-09-17 06:55:00,231.32,231.32,231.23,231.27,1846000001.0
2007-09-17 07:00:00,231.27,231.31,231.24,231.28,1494799999.0
2007-09-17 07:05:00,231.3,231.3,231.23,231.27,970499999.0
2007-09-17 07:10:00,231.27,231.29,231.188,231.23,1326899999.0
2007-09-17 07:15:00,231.22,231.26,231.145,231.19,1928699999.0
2007-09-17 07:20:00,231.18,231.2,231.15,231.17,652500001.0
2007-09-17 07:25:00,231.17,231.22,231.16,231.2,412600000.0
2007-09-17 07:30:00,231.2,231.37,231.2,231.35,1585699997.0
2007-09-17 07:35:00,231.35,231.38,231.24,231.25,654800001.0
2007-09-17 07:40:00,231.24,231.27,231.14,231.16,1693600001.0
2007-09-17 07:45:00,231.16,231.25,231.16,231.25,1111599999.0
2007-09-17 07:50:00,231.24,231.32,231.23,231.32,2179999998.0
2007-09-17 07:55:00,231.31,231.35,231.195,231.24,1456499996.0
2007-09-17 08:00:00,231.26,231.33,231.17,231.25,2319899998.0
2007-09-17 08:05:00,231.25,231.27,231.15,231.21,1423100000.0
2007-09-17 08:10:00,231.21,231.28,231.2,231.22,1478099995.0
2007-09-17 08:15:00,231.22,231.29,231.2,231.28,1037500000.0
2007-09-17 08:20:00,231.27,231.46,231.19,231.255,3911600005.0
2007-09-17 08:25:00,231.26,231.31,231.03,231.06,3619299986.0
2007-09-17 08:30:00,231.065,231.15,231.015,231.02,4019599991.0
2007-09-17 08:35:00,231.035,231.08,230.96,231.01,3270899995.0
2007-09-17 08:40:00,231.01,231.03,230.42,230.47,5822699997.0
2007-09-17 08:45:00,230.47,230.65,230.43,230.62,6680700003.0
2007-09-17 08:50:00,230.62,230.7,230.53,230.64,5860900009.0
2007-09-17 08:55:00,230.63,230.67,230.585,230.59,3539700009.0
2007-09-17 09:00:00,230.62,230.62,230.5,230.52,4670599996.0
2007-09-17 09:05:00,230.52,230.69,230.45,230.665,6377399994.0
2007-09-17 09:10:00,230.67,230.68,230.42,230.45,5981499999.0
2007-09-17 09:15:00,230.45,230.48,230.18,230.21,6987599976.0
2007-09-17 09:20:00,230.21,230.32,229.885,229.885,5868200009.0
2007-09-17 09:25:00,229.885,229.92,229.575,229.68,6810800004.0
2007-09-17 09:30:00,229.66,230.01,229.61,229.81,4377199989.0
2007-09-17 09:35:00,229.77,229.88,229.71,229.85,3485200003.0
2007-09-17 09:40:00,229.845,229.92,229.72,229.9,2997899993.0
2007-09-17 09:45:00,229.9,230.06,229.88,229.94,3179899990.0
2007-09-17 09:50:00,229.93,229.99,229.72,229.79,4537000007.0
2007-09-17 09:55:00,229.79,229.79,229.58,229.58,6286399992.0
2007-09-17 10:00:00,229.58,229.69,229.58,229.63,5056900009.0
2007-09-17 10:05:00,229.63,229.95,229.63,229.84,4466300008.0
2007-09-17 10:10:00,229.84,229.87,229.71,229.79,6085799986.0
2007-09-17 10:15:00,229.79,229.97,229.77,229.94,3704699997.0
2007-09-17 10:20:00,229.95,229.95,229.76,229.84,2991399996.0
2007-09-17 10:25:00,229.84,229.97,229.81,229.85,4425900008.0
2007-09-17 10:30:00,229.85,229.94,229.6,229.6,4118599997.0
2007-09-17 10:35:00,229.59,229.65,229.46,229.49,5218200000.0
2007-09-17 10:40:00,229.49,229.53,229.34,229.36,4727299993.0
2007-09-17 10:45:00,229.36,229.48,229.32,229.47,5252300006.0
2007-09-17 10:50:00,229.47,229.51,229.33,229.34,3543899995.0
2007-09-17 10:55:00,229.34,229.38,229.27,229.37,4487599999.0
2007-09-17 11:00:00,229.365,229.43,229.28,229.36,4330399995.0
2007-09-17 11:05:00,229.35,229.39,229.295,229.35,4116799993.0
2007-09-17 11:10:00,229.35,229.37,229.22,229.28,2918900001.0
2007-09-17 11:15:00,229.28,229.48,229.225,229.46,3030500002.0
2007-09-17 11:20:00,229.46,229.52,229.36,229.4,3285200007.0
2007-09-17 11:25:00,229.4,229.4,229.33,229.34,2420299998.0
2007-09-17 11:30:00,229.33,229.35,229.27,229.31,3884800025.0
2007-09-17 11:35:00,229.31,229.33,229.255,229.27,2916499987.0
2007-09-17 11:40:00,229.27,229.33,229.24,229.32,2894199995.0
2007-09-17 11:45:00,229.31,229.35,229.19,229.32,3838700024.0
2007-09-17 11:50:00,229.32,229.39,229.22,229.33,3259799995.0
2007-09-17 11:55:00,229.33,229.41,229.32,229.41,2258699998.0
2007-09-17 12:00:00,229.41,229.48,229.2,229.26,3368200001.0
2007-09-17 12:05:00,229.225,229.27,229.055,229.09,2643200001.0
2007-09-17 12:10:00,229.09,229.2,229.08,229.14,5005399997.0
2007-09-17 12:15:00,229.14,229.3,229.08,229.21,3841899984.0
2007-09-17 12:20:00,229.21,229.26,229.15,229.17,3500699999.0
2007-09-17 12:25:00,229.17,229.24,229.05,229.09,3643399995.0
2007-09-17 12:30:00,229.1,229.14,229.08,229.11,3666400021.0
2007-09-17 12:35:00,229.11,229.28,229.09,229.23,3817300006.0
2007-09-17 12:40:00,229.23,229.28,229.22,229.24,2904800006.0
2007-09-17 12:45:00,229.24,229.37,229.24,229.3,3408899992.0
2007-09-17 12:50:00,229.3,229.31,229.18,229.31,3498699999.0
2007-09-17 12:55:00,229.32,229.43,229.305,229.39,4030899995.0
2007-09-17 13:00:00,229.39,229.47,229.33,229.42,3683500000.0
2007-09-17 13:05:00,229.415,229.51,229.39,229.4,2779400000.0
2007-09-17 13:10:00,229.41,229.5,229.37,229.46,3848899995.0
2007-09-17 13:15:00,229.46,229.57,229.44,229.46,2075300001.0
2007-09-17 13:20:00,229.46,229.65,229.46,229.63,3618700006.0
2007-09-17 13:25:00,229.63,229.78,229.55,229.7,2950400004.0
2007-09-17 13:30:00,229.695,229.75,229.56,229.56,2662100004.0
2007-09-17 13:35:00,229.57,229.6,229.52,229.53,2812500000.0
2007-09-17 13:40:00,229.53,229.65,229.51,229.59,3938800004.0
2007-09-17 13:45:00,229.59,229.7,229.55,229.67,2172000006.0
2007-09-17 13:50:00,229.67,229.83,229.66,229.81,3837600011.0
2007-09-17 13:55:00,229.81,229.89,229.73,229.79,3487799997.0
2007-09-17 14:00:00,229.78,229.86,229.755,229.83,3219699999.0
2007-09-17 14:05:00,229.83,229.9,229.78,229.785,3880899988.0
2007-09-17 14:10:00,229.785,229.85,229.58,229.62,2988999997.0
2007-09-17 14:15:00,229.64,229.65,229.49,229.6,3388400004.0
2007-09-17 14:20:00,229.6,229.72,229.6,229.72,6207600006.0
2007-09-17 14:25:00,229.73,229.75,229.62,229.64,2518999999.0
2007-09-17 14:30:00,229.63,229.67,229.56,229.65,2599099996.0
2007-09-17 14:35:00,229.65,229.68,229.58,229.64,2184299997.0
2007-09-17 14:40:00,229.64,229.69,229.56,229.69,2778800001.0
2007-09-17 14:45:00,229.69,229.86,229.69,229.77,3506399994.0
2007-09-17 14:50:00,229.78,229.89,229.73,229.79,3502800001.0
2007-09-17 14:55:00,229.785,229.915,229.75,229.9,4071899991.0
2007-09-17 15:00:00,229.91,229.97,229.84,229.93,2856700016.0
2007-09-17 15:05:00,229.93,230.05,229.87,230.03,3081900007.0
2007-09-17 15:10:00,230.03,230.225,229.99,230.18,4395500005.0
2007-09-17 15:15:00,230.18,230.26,230.12,230.26,3013899995.0
2007-09-17 15:20:00,230.26,230.26,230.09,230.1,3402900002.0
2007-09-17 15:25:00,230.115,230.14,230.05,230.08,2819900002.0
2007-09-17 15:30:00,230.09,230.19,230.06,230.165,3332600004.0
2007-09-17 15:35:00,230.17,230.4,230.16,230.35,2917199988.0
2007-09-17 15:40:00,230.36,230.4,230.2,230.34,2786299995.0
2007-09-17 15:45:00,230.34,230.38,230.27,230.34,3105499992.0
2007-09-17 15:50:00,230.36,230.61,230.32,230.49,3064700016.0
2007-09-17 15:55:00,230.49,230.55,230.37,230.51,3054699987.0
2007-09-17 16:00:00,230.51,230.61,230.47,230.59,2378400002.0
2007-09-17 16:05:00,230.61,230.63,230.47,230.54,2713800005.0
2007-09-17 16:10:00,230.54,230.68,230.51,230.63,2274999991.0
2007-09-17 16:15:00,230.63,230.79,230.62,230.73,3540799990.0
2007-09-17 16:20:00,230.73,230.78,230.59,230.62,2402299991.0
2007-09-17 16:25:00,230.62,230.62,230.42,230.48,1902500003.0
2007-09-17 16:30:00,230.46,230.46,230.16,230.17,2670299992.0
2007-09-17 16:35:00,230.16,230.34,230.15,230.31,3454199992.0
2007-09-17 16:40:00,230.32,230.38,230.27,230.34,1550900001.0
2007-09-17 16:45:00,230.34,230.41,230.26,230.3,2822699999.0
2007-09-17 16:50:00,230.3,230.31,230.03,230.03,1233900000.0
2007-09-17 16:55:00,230.03,230.19,229.97,230.04,2096999998.0
2007-09-17 17:00:00,230.05,230.19,230.01,230.14,2379200005.0
2007-09-17 17:05:00,230.14,230.33,230.14,230.26,2686900001.0
2007-09-17 17:10:00,230.27,230.3,230.16,230.21,2634199989.0
2007-09-17 17:15:00,230.205,230.22,230.085,230.105,2200399995.0
2007-09-17 17:20:00,230.12,230.15,230.03,230.14,2316399993.0
2007-09-17 17:25:00,230.14,230.16,230.01,230.08,2049600001.0
2007-09-17 17:30:00,230.08,230.08,229.83,229.88,2657700009.0
2007-09-17 17:35:00,229.88,230.015,229.88,229.92,3091599984.0
2007-09-17 17:40:00,229.92,229.93,229.71,229.74,3158100000.0
2007-09-17 17:45:00,229.74,229.78,229.5,229.53,3089999997.0
2007-09-17 17:50:00,229.5,229.53,229.04,229.045,1787299997.0
2007-09-17 17:55:00,229.05,229.065,228.82,228.94,3246600017.0
2007-09-17 18:00:00,228.94,229.38,228.92,229.35,3035200000.0
2007-09-17 18:05:00,229.355,229.38,229.035,229.06,3917300002.0
2007-09-17 18:10:00,229.05,229.32,229.03,229.31,3732100000.0
2007-09-17 18:15:00,229.31,229.49,229.29,229.375,2835900001.0
2007-09-17 18:20:00,229.365,229.45,229.35,229.44,2188699997.0
2007-09-17 18:25:00,229.44,229.48,229.39,229.46,1979399998.0
2007-09-17 18:30:00,229.46,229.55,229.38,229.53,2569000000.0
2007-09-17 18:35:00,229.53,229.63,229.42,229.42,2839900006.0
2007-09-17 18:40:00,229.43,229.43,229.29,229.32,1692799998.0
2007-09-17 18:45:00,229.33,229.47,229.28,229.41,2770500000.0
2007-09-17 18:50:00,229.405,229.52,229.34,229.46,2372000006.0
2007-09-17 18:55:00,229.455,229.8,229.44,229.78,3122700003.0
2007-09-17 19:00:00,229.78,229.85,229.63,229.69,3022100007.0
2007-09-17 19:05:00,229.69,229.73,229.6,229.61,2708999996.0
2007-09-17 19:10:00,229.61,229.66,229.55,229.605,3003599999.0
2007-09-17 19:15:00,229.61,229.72,229.6,229.71,2220599994.0
2007-09-17 19:20:00,229.71,229.74,229.64,229.64,2414400000.0
2007-09-17 19:25:00,229.64,229.67,229.556,229.629,2533599987.0
2007-09-17 19:30:00,229.595,229.67,229.58,229.6,1197499999.0
2007-09-17 19:35:00,229.59,229.6,229.54,229.56,1177499997.0
2007-09-17 19:40:00,229.56,229.64,229.55,229.62,1821199999.0
2007-09-17 19:45:00,229.62,229.675,229.59,229.65,1190099999.0
2007-09-17 19:50:00,229.65,229.65,229.54,229.63,2040100003.0
2007-09-17 19:55:00,229.63,229.68,229.48,229.505,1503599998.0
2007-09-17 20:00:00,229.51,229.58,229.5,229.52,1186200000.0
2007-09-17 20:05:00,229.52,229.55,229.48,229.48,1338700001.0
2007-09-17 20:10:00,229.48,229.545,229.45,229.53,1155799998.0
2007-09-17 20:15:00,229.53,229.54,229.465,229.52,2493400001.0
2007-09-17 20:20:00,229.525,229.55,229.49,229.51,1303200002.0
2007-09-17 20:25:00,229.505,229.59,229.505,229.55,1269500000.0
2007-09-17 20:30:00,229.55,229.69,229.54,229.69,2049900005.0
2007-09-17 20:35:00,229.68,229.78,229.68,229.745,625100001.0
2007-09-17 20:40:00,229.75,229.76,229.69,229.735,775300004.0
2007-09-17 20:45:00,229.71,229.735,229.55,229.56,1568900003.0
2007-09-17 20:50:00,229.56,229.57,229.49,229.51,494000000.0
2007-09-17 20:55:00,229.51,229.59,229.5,229.57,1356800001.0
2007-09-17 21:00:00,229.56,229.59,229.49,229.55,2645800003.0
2007-09-17 21:05:00,229.55,229.6,229.51,229.59,1232000000.0
2007-09-17 21:10:00,229.59,229.72,229.59,229.71,1090400000.0
2007-09-17 21:15:00,229.71,229.78,229.71,229.78,899399996.0
2007-09-17 21:20:00,229.78,229.8,229.72,229.735,948800000.0
2007-09-17 21:25:00,229.735,229.76,229.67,229.67,646700000.0
2007-09-17 21:30:00,229.67,229.7,229.64,229.7,621399998.0
2007-09-17 21:35:00,229.69,229.73,229.65,229.68,2198799997.0
2007-09-17 21:40:00,229.68,229.73,229.635,229.7,1640699995.0
2007-09-17 21:45:00,229.7,229.75,229.69,229.7,677300000.0
2007-09-17 21:50:00,229.705,229.77,229.67,229.75,1315399996.0
2007-09-17 21:55:00,229.77,229.8,229.75,229.78,1496399999.0
2007-09-17 22:00:00,229.77,229.81,229.74,229.76,1162399999.0
2007-09-17 22:05:00,229.76,229.77,229.71,229.74,600000001.0
2007-09-17 22:10:00,229.74,229.74,229.68,229.74,546700000.0
2007-09-17 22:15:00,229.74,229.78,229.7,229.78,1146600008.0
2007-09-17 22:20:00,229.8,229.85,229.78,229.78,879500000.0
2007-09-17 22:25:00,229.78,229.81,229.73,229.73,652399996.0
2007-09-17 22:30:00,229.74,229.74,229.62,229.64,832600000.0
2007-09-17 22:35:00,229.64,229.65,229.58,229.585,1122400002.0
2007-09-17 22:40:00,229.6,229.64,229.556,229.59,749800001.0
2007-09-17 22:45:00,229.61,229.61,229.57,229.6,1162800002.0
2007-09-17 22:50:00,229.6,229.62,229.55,229.61,1288700003.0
2007-09-17 22:55:00,229.6,229.62,229.59,229.6,758400000.0
2007-09-17 23:00:00,229.6,229.62,229.55,229.57,169300000.0
2007-09-17 23:05:00,229.58,229.6,229.54,229.54,199700000.0
2007-09-17 23:10:00,229.54,229.56,229.47,229.555,434700000.0
2007-09-17 23:15:00,229.555,229.56,229.46,229.5,267600000.0
2007-09-17 23:20:00,229.52,229.555,229.5,229.53,225400000.0
2007-09-17 23:25:00,229.53,229.53,229.36,229.415,528500000.0
2007-09-17 23:30:00,229.42,229.448,229.38,229.435,318899998.0
2007-09-17 23:35:00,229.435,229.51,229.335,229.45,828800000.0
2007-09-17 23:40:00,229.46,229.5,229.446,229.48,501300000.0
2007-09-17 23:45:00,229.485,229.575,229.455,229.49,449300000.0
2007-09-17 23:50:00,229.51,229.555,229.46,229.46,418400000.0
2007-09-17 23:55:00,229.46,229.48,229.39,229.47,285600000.0
2007-09-18 00:00:00,229.48,229.54,229.45,229.45,486700000.0
2007-09-18 00:05:00,229.45,229.48,229.42,229.42,414400000.0
2007-09-18 00:10:00,229.42,229.425,229.345,229.345,351000000.0
2007-09-18 00:15:00,229.355,229.385,229.34,229.355,478700000.0
2007-09-18 00:20:00,229.36,229.41,229.32,229.365,390099999.0
2007-09-18 00:25:00,229.365,229.515,229.365,229.49,374100000.0
2007-09-18 00:30:00,229.5,229.51,229.42,229.47,417900000.0
2007-09-18 00:35:00,229.505,229.51,229.47,229.505,333200000.0
2007-09-18 00:40:00,229.505,229.55,229.431,229.53,292100000.0
2007-09-18 00:45:00,229.53,229.535,229.489,229.515,358600000.0
2007-09-18 00:50:00,229.52,229.53,229.475,229.49,208900000.0
2007-09-18 00:55:00,229.485,229.485,229.345,229.345,698000000.0
2007-09-18 01:00:00,229.34,229.435,229.3,229.39,573899997.0
2007-09-18 01:05:00,229.405,229.44,229.361,229.44,221199998.0
2007-09-18 01:10:00,229.435,229.435,229.215,229.3,995900000.0
2007-09-18 01:15:00,229.295,229.3,229.19,229.21,1140200000.0
2007-09-18 01:20:00,229.21,229.235,229.2,229.205,880000001.0
2007-09-18 01:25:00,229.2,229.205,229.14,229.15,527300000.0
2007-09-18 01:30:00,229.16,229.18,229.09,229.17,1327200000.0
2007-09-18 01:35:00,229.17,229.27,229.08,229.23,1554500001.0
2007-09-18 01:40:00,229.23,229.345,229.19,229.325,676800000.0
2007-09-18 01:45:00,229.325,229.325,229.18,229.18,965800000.0
2007-09-18 01:50:00,229.17,229.28,229.15,229.28,1770800001.0
2007-09-18 01:55:00,229.28,229.32,229.22,229.3,711700000.0
2007-09-18 02:00:00,229.3,229.355,229.27,229.28,940099999.0
2007-09-18 02:05:00,229.28,229.285,229.1,229.1,1523000000.0
2007-09-18 02:10:00,229.12,229.15,229.02,229.07,1857399997.0
2007-09-18 02:15:00,229.07,229.07,228.92,228.955,2341399996.0
2007-09-18 02:20:00,228.95,229.01,228.91,228.95,2281799997.0
2007-09-18 02:25:00,228.955,228.98,228.935,228.945,847800000.0
2007-09-18 02:30:00,228.95,228.98,228.92,228.96,696000000.0
2007-09-18 02:35:00,228.96,229.02,228.935,228.96,1053199999.0
2007-09-18 02:40:00,228.97,229.0,228.905,228.96,1282599999.0
2007-09-18 02:45:00,228.96,228.98,228.89,228.92,1257200000.0
2007-09-18 02:50:00,228.92,228.92,228.84,228.85,807000000.0
2007-09-18 02:55:00,228.85,228.9,228.75,228.79,2193999999.0
2007-09-18 03:00:00,228.79,228.88,228.765,228.83,1376500000.0
2007-09-18 03:05:00,228.83,228.84,228.65,228.665,1092500000.0
2007-09-18 03:10:00,228.65,228.71,228.59,228.68,1814700000.0
2007-09-18 03:15:00,228.69,228.73,228.5,228.53,2117099998.0
2007-09-18 03:20:00,228.53,228.54,228.45,228.48,1992199997.0
2007-09-18 03:25:00,228.48,228.5,228.25,228.27,2595699994.0
2007-09-18 03:30:00,228.27,228.32,228.2,228.27,3004600006.0
2007-09-18 03:35:00,228.27,228.41,228.26,228.41,2975499995.0
2007-09-18 03:40:00,228.41,228.69,228.41,228.675,1972400001.0
2007-09-18 03:45:00,228.68,228.82,228.67,228.79,2396699997.0
2007-09-18 03:50:00,228.8,228.92,228.77,228.775,1505000000.0
2007-09-18 03:55:00,228.76,228.76,228.6,228.645,2098100001.0
2007-09-18 04:00:00,228.645,228.89,228.63,228.86,1741899998.0
2007-09-18 04:05:00,228.86,228.94,228.78,228.9,1412699995.0
2007-09-18 04:10:00,228.91,228.92,228.78,228.82,1341200000.0
2007-09-18 04:15:00,228.82,228.865,228.8,228.84,1069599997.0
2007-09-18 04:20:00,228.84,228.89,228.815,228.87,630300000.0
2007-09-18 04:25:00,228.87,228.91,228.84,228.9,855300000.0
2007-09-18 04:30:00,228.915,229.05,228.9,228.935,1952599990.0
2007-09-18 04:35:00,228.94,228.955,228.91,228.955,552200000.0
2007-09-18 04:40:00,228.955,228.98,228.88,228.915,997399999.0
2007-09-18 04:45:00,228.92,228.93,228.845,228.865,748400000.0
2007-09-18 04:50:00,228.865,228.89,228.83,228.83,706200000.0
2007-09-18 04:55:00,228.82,228.84,228.74,228.805,1453399999.0
2007-09-18 05:00:00,228.81,228.87,228.795,228.835,888300000.0
2007-09-18 05:05:00,228.84,228.86,228.756,228.845,582100000.0
2007-09-18 05:10:00,228.845,228.845,228.75,228.785,684400001.0
2007-09-18 05:15:00,228.79,228.815,228.77,228.805,1107300001.0
2007-09-18 05:20:00,228.805,228.83,228.77,228.79,953600000.0
2007-09-18 05:25:00,228.78,228.805,228.756,228.79,638800000.0
2007-09-18 05:30:00,228.79,228.81,228.735,228.76,409600000.0
2007-09-18 05:35:00,228.76,228.76,228.66,228.67,991700000.0
2007-09-18 05:40:00,228.67,228.695,228.55,228.575,1303500000.0
2007-09-18 05:45:00,228.575,228.585,228.52,228.545,1066200000.0
2007-09-18 05:50:00,228.55,228.685,228.535,228.675,982600001.0
2007-09-18 05:55:00,228.675,228.675,228.58,228.6,414500000.0
2007-09-18 06:00:00,228.6,228.61,228.575,228.61,721800000.0
2007-09-18 06:05:00,228.605,228.67,228.605,228.645,423699999.0
2007-09-18 06:10:00,228.645,228.66,228.605,228.625,502699999.0
2007-09-18 06:15:00,228.625,228.625,228.56,228.59,952500001.0
2007-09-18 06:20:00,228.59,228.63,228.55,228.585,1155000002.0
2007-09-18 06:25:00,228.585,228.62,228.565,228.57,907899999.0
2007-09-18 06:30:00,228.57,228.6,228.41,228.42,2745299996.0
2007-09-18 06:35:00,228.415,228.555,228.39,228.555,1139099999.0
2007-09-18 06:40:00,228.555,228.705,228.545,228.635,1216899996.0
2007-09-18 06:45:00,228.635,228.715,228.635,228.67,1170699996.0
2007-09-18 06:50:00,228.66,228.73,228.66,228.73,848100000.0
2007-09-18 06:55:00,228.73,228.795,228.71,228.755,1010100000.0
2007-09-18 07:00:00,228.755,228.765,228.73,228.76,1082799997.0
2007-09-18 07:05:00,228.76,228.76,228.68,228.725,1594999999.0
2007-09-18 07:10:00,228.725,228.73,228.69,228.715,1109499999.0
2007-09-18 07:15:00,228.72,228.735,228.66,228.675,658700000.0
2007-09-18 07:20:00,228.68,228.725,228.67,228.725,938700000.0
2007-09-18 07:25:00,228.725,228.755,228.65,228.66,2390200012.0
2007-09-18 07:30:00,228.66,228.77,228.65,228.69,1859500004.0
2007-09-18 07:35:00,228.7,228.735,228.67,228.68,1137500001.0
2007-09-18 07:40:00,228.675,228.795,228.675,228.72,1508100003.0
2007-09-18 07:45:00,228.72,228.76,228.63,228.65,1870699991.0
2007-09-18 07:50:00,228.64,228.68,228.26,228.28,3501800005.0
2007-09-18 07:55:00,228.29,228.5,228.28,228.5,3105400005.0
2007-09-18 08:00:00,228.5,228.59,228.3,228.3,2739899995.0
2007-09-18 08:05:00,228.31,228.64,228.28,228.62,3532800000.0
2007-09-18 08:10:00,228.62,228.83,228.61,228.78,4878999990.0
2007-09-18 08:15:00,228.78,228.8,228.68,228.72,2834799988.0
2007-09-18 08:20:00,228.72,228.74,228.47,228.59,5158399991.0
2007-09-18 08:25:00,228.59,228.6,228.33,228.39,2565699995.0
2007-09-18 08:30:00,228.39,228.44,228.31,228.39,5112099975.0
2007-09-18 08:35:00,228.385,228.755,228.385,228.73,6543300001.0
2007-09-18 08:40:00,228.73,228.76,228.57,228.75,6493300014.0
2007-09-18 08:45:00,228.745,228.91,228.72,228.875,4155000002.0
2007-09-18 08:50:00,228.88,229.1,228.865,229.07,6038300006.0
2007-09-18 08:55:00,229.07,229.07,228.83,228.84,4834700005.0
2007-09-18 09:00:00,228.84,228.9,228.8,228.85,5353099995.0
2007-09-18 09:05:00,228.85,228.92,228.84,228.91,4115000005.0
2007-09-18 09:10:00,228.91,229.18,228.91,229.115,7516799993.0
2007-09-18 09:15:00,229.12,229.13,229.01,229.03,3663299991.0
2007-09-18 09:20:00,229.04,229.05,228.975,229.0,3703099999.0
2007-09-18 09:25:00,229.0,229.0,228.87,228.95,7179000003.0
2007-09-18 09:30:00,228.95,228.97,228.83,228.92,3991200008.0
2007-09-18 09:35:00,228.92,229.09,228.92,229.03,2922400001.0
2007-09-18 09:40:00,229.03,229.035,228.92,229.02,3257300004.0
2007-09-18 09:45:00,229.02,229.345,229.01,229.23,4693199993.0
2007-09-18 09:50:00,229.24,229.37,229.23,229.345,4250600008.0
2007-09-18 09:55:00,229.34,229.45,229.22,229.41,4277300004.0
2007-09-18 10:00:00,229.42,229.72,229.415,229.59,4862100005.0
2007-09-18 10:05:00,229.59,229.68,229.465,229.57,3716100000.0
2007-09-18 10:10:00,229.55,229.61,229.52,229.57,1072300000.0
2007-09-18 10:15:00,229.58,229.66,229.55,229.65,2370500002.0
2007-09-18 10:20:00,229.65,229.84,229.62,229.8,3984899993.0
2007-09-18 10:25:00,229.8,229.995,229.66,229.88,4980599986.0
2007-09-18 10:30:00,229.86,229.96,229.6,229.76,5215699996.0
2007-09-18 10:35:00,229.77,229.83,229.51,229.55,3377700000.0
2007-09-18 10:40:00,229.55,229.565,229.41,229.51,2248399999.0
2007-09-18 10:45:00,229.51,229.545,229.475,229.5,833599998.0
2007-09-18 10:50:00,229.5,229.545,229.435,229.53,1013362683.0
2007-09-18 10:55:00,229.53,229.535,229.33,229.33,3309499996.0
2007-09-18 11:00:00,229.33,229.375,229.29,229.29,2099699994.0
2007-09-18 11:05:00,229.29,229.32,229.22,229.225,2140400005.0
2007-09-18 11:10:00,229.22,229.34,229.22,229.31,3364099992.0
2007-09-18 11:15:00,229.32,229.5,229.31,229.46,1610899997.0
2007-09-18 11:20:00,229.455,229.47,229.31,229.365,906400000.0
2007-09-18 11:25:00,229.36,229.515,229.355,229.49,1392999998.0
2007-09-18 11:30:00,229.49,229.585,229.445,229.47,1643699998.0
2007-09-18 11:35:00,229.47,229.565,229.45,229.56,950500000.0
2007-09-18 11:40:00,229.555,229.595,229.51,229.515,336499999.0
2007-09-18 11:45:00,229.515,229.56,229.455,229.465,1468800000.0
2007-09-18 11:50:00,229.465,229.485,229.385,229.41,607300000.0
2007-09-18 11:55:00,229.41,229.485,229.35,229.435,743600000.0
2007-09-18 12:00:00,229.435,229.465,229.395,229.445,712700000.0
2007-09-18 12:05:00,229.445,229.49,229.43,229.465,694899996.0
2007-09-18 12:10:00,229.46,229.49,229.33,229.33,862200000.0
2007-09-18 12:15:00,229.33,229.36,229.25,229.265,1622100001.0
2007-09-18 12:20:00,229.265,229.38,229.265,229.375,963900000.0
2007-09-18 12:25:00,229.39,229.42,229.33,229.395,1024700000.0
2007-09-18 12:30:00,229.395,229.47,229.355,229.455,818900000.0
2007-09-18 12:35:00,229.455,229.485,229.38,229.475,1070600001.0
2007-09-18 12:40:00,229.475,229.625,229.43,229.485,1877399997.0
2007-09-18 12:45:00,229.485,229.495,229.345,229.375,1394199998.0
2007-09-18 12:50:00,229.365,229.37,229.21,229.305,1401999999.0
2007-09-18 12:55:00,229.305,229.355,229.225,229.225,1090499999.0
2007-09-18 13:00:00,229.22,229.35,229.22,229.285,1150500000.0
2007-09-18 13:05:00,229.285,229.33,229.25,229.275,838000001.0
2007-09-18 13:10:00,229.255,229.32,229.015,229.095,1346500000.0
2007-09-18 13:15:00,229.08,229.15,229.025,229.15,1053000000.0
2007-09-18 13:20:00,229.15,229.175,229.065,229.12,813999998.0
2007-09-18 13:25:00,229.12,229.225,229.105,229.215,589900000.0
2007-09-18 13:30:00,229.2,229.385,229.2,229.32,1050800002.0
2007-09-18 13:35:00,229.325,229.39,229.29,229.385,555100000.0
2007-09-18 13:40:00,229.385,229.51,229.365,229.49,754800000.0
2007-09-18 13:45:00,229.495,229.545,229.47,229.53,508900000.0
2007-09-18 13:50:00,229.525,229.595,229.475,229.505,1415900001.0
2007-09-18 13:55:00,229.505,229.595,229.43,229.575,662700000.0
2007-09-18 14:00:00,229.57,229.77,229.425,229.77,2511599999.0
2007-09-18 14:05:00,229.775,230.105,229.695,230.09,1698300002.0
2007-09-18 14:10:00,230.09,230.435,230.045,230.335,2055300000.0
2007-09-18 14:15:00,230.335,230.695,230.305,230.475,1994800000.0
2007-09-18 14:20:00,230.47,230.5,230.175,230.23,2068350000.0
2007-09-18 14:25:00,230.23,230.33,230.22,230.295,1112700000.0
2007-09-18 14:30:00,230.295,230.64,230.125,230.6,2638099996.0
2007-09-18 14:35:00,230.6,231.555,230.56,231.52,3123499998.0
2007-09-18 14:40:00,231.52,231.565,231.15,231.15,2184299998.0
2007-09-18 14:45:00,231.15,231.15,231.03,231.1,1611700001.0
2007-09-18 14:50:00,231.1,231.155,231.0,231.155,830700000.0
2007-09-18 14:55:00,231.155,231.155,230.955,230.98,771225000.0
2007-09-18 15:00:00,230.98,231.19,230.81,231.125,2324300003.0
2007-09-18 15:05:00,231.115,231.245,231.0,231.235,1007200000.0
2007-09-18 15:10:00,231.235,231.405,231.205,231.24,785100000.0
2007-09-18 15:15:00,231.245,231.245,231.06,231.125,1434700001.0
2007-09-18 15:20:00,231.13,231.2,231.01,231.015,990399999.0
2007-09-18 15:25:00,231.015,231.05,230.875,231.02,1955600000.0
2007-09-18 15:30:00,231.015,231.06,230.805,230.895,2462700002.0
2007-09-18 15:35:00,230.9,230.94,230.74,230.745,1299100000.0
2007-09-18 15:40:00,230.745,230.945,230.705,230.905,1730500000.0
2007-09-18 15:45:00,230.9,230.925,230.795,230.835,784100000.0
2007-09-18 15:50:00,230.835,230.845,230.655,230.755,1167600002.0
2007-09-18 15:55:00,230.775,230.845,230.71,230.845,1402300001.0
2007-09-18 16:00:00,230.84,230.94,230.83,230.925,1208800003.0
2007-09-18 16:05:00,230.94,231.045,230.88,231.025,811400004.0
2007-09-18 16:10:00,231.03,231.21,230.995,231.145,1453099996.0
2007-09-18 16:15:00,231.145,231.22,231.1,231.155,808900000.0
2007-09-18 16:20:00,231.155,231.2,231.135,231.175,679400000.0
2007-09-18 16:25:00,231.175,231.26,231.09,231.26,610735564.0
2007-09-18 16:30:00,231.255,231.44,231.21,231.425,1532600001.0
2007-09-18 16:35:00,231.425,231.425,231.235,231.255,1239400000.0
2007-09-18 16:40:00,231.255,231.285,231.215,231.225,669000000.0
2007-09-18 16:45:00,231.225,231.25,231.13,231.205,718700000.0
2007-09-18 16:50:00,231.2,231.295,231.195,231.295,947100000.0
2007-09-18 16:55:00,231.295,231.405,231.155,231.225,1333100000.0
2007-09-18 17:00:00,231.23,231.23,231.01,231.16,2424600001.0
2007-09-18 17:05:00,231.155,231.275,231.07,231.245,2099400000.0
2007-09-18 17:10:00,231.24,231.32,231.195,231.26,2647900002.0
2007-09-18 17:15:00,231.26,231.3,231.165,231.22,1733800000.0
2007-09-18 17:20:00,231.225,231.225,231.14,231.165,1816300000.0
2007-09-18 17:25:00,231.16,231.26,231.135,231.22,2411400000.0
2007-09-18 17:30:00,231.22,231.225,231.13,231.22,2528600002.0
2007-09-18 17:35:00,231.22,231.25,231.155,231.165,1810999999.0
2007-09-18 17:40:00,231.17,231.35,231.135,231.23,1771900000.0
2007-09-18 17:45:00,231.23,231.3,231.215,231.25,2143000001.0
2007-09-18 17:50:00,231.25,231.25,231.19,231.23,1100900000.0
2007-09-18 17:55:00,231.23,231.23,231.15,231.17,910700000.0
2007-09-18 18:00:00,231.17,231.235,231.145,231.145,1184900000.0
2007-09-18 18:05:00,231.145,231.185,231.09,231.1,2310400001.0
2007-09-18 18:10:00,231.1,231.22,231.085,231.18,2086500003.0
2007-09-18 18:15:00,231.18,231.23,231.145,231.23,1520899996.0
2007-09-18 18:20:00,231.23,231.315,231.21,231.255,2902400006.0
2007-09-18 18:25:00,231.255,231.27,231.17,231.22,951900000.0
2007-09-18 18:30:00,231.22,231.3,231.205,231.245,1233800000.0
2007-09-18 18:35:00,231.25,231.34,231.25,231.315,1115900000.0
2007-09-18 18:40:00,231.315,231.4,231.31,231.36,1045100000.0
2007-09-18 18:45:00,231.36,231.41,231.31,231.355,714000000.0
2007-09-18 18:50:00,231.36,231.365,231.31,231.32,755400000.0
2007-09-18 18:55:00,231.32,231.42,231.295,231.36,1704000000.0
2007-09-18 19:00:00,231.35,231.46,231.35,231.41,1144000001.0
2007-09-18 19:05:00,231.41,231.46,231.395,231.43,1613000000.0
2007-09-18 19:10:00,231.43,231.47,231.405,231.42,890100000.0
2007-09-18 19:15:00,231.44,231.505,231.415,231.5,1615900004.0
2007-09-18 19:20:00,231.5,231.5,231.44,231.46,776100002.0
2007-09-18 19:25:00,231.46,231.54,231.44,231.52,1171700000.0
2007-09-18 19:30:00,231.52,231.795,231.52,231.795,1824299998.0
2007-09-18 19:35:00,231.795,231.795,231.625,231.675,2164499998.0
2007-09-18 19:40:00,231.67,231.75,231.61,231.635,1788600002.0
2007-09-18 19:45:00,231.63,231.66,231.55,231.57,1110900000.0
2007-09-18 19:50:00,231.565,231.66,231.535,231.625,1898199998.0
2007-09-18 19:55:00,231.625,231.705,231.525,231.66,2255800000.0
2007-09-18 20:00:00,231.66,231.85,231.635,231.83,2753599999.0
2007-09-18 20:05:00,231.83,231.83,231.59,231.665,2794300003.0
2007-09-18 20:10:00,231.665,231.745,231.425,231.63,1860600000.0
2007-09-18 20:15:00,231.63,233.135,231.235,232.18,5079899999.0
2007-09-18 20:20:00,232.18,232.23,231.855,232.025,4915800001.0
2007-09-18 20:25:00,232.005,232.23,231.35,231.84,5671699997.0
2007-09-18 20:30:00,231.84,232.6,231.71,232.58,5811200006.0
2007-09-18 20:35:00,232.6,233.04,232.56,232.95,3294100000.0
2007-09-18 20:40:00,232.95,233.19,232.875,233.02,3600100000.0
2007-09-18 20:45:00,233.08,233.2,232.92,233.025,2082800001.0
2007-09-18 20:50:00,233.025,233.025,232.77,232.775,3301100000.0
2007-09-18 20:55:00,232.775,233.03,232.705,232.985,2958300000.0
2007-09-18 21:00:00,232.97,232.995,232.765,232.8,3751700002.0
2007-09-18 21:05:00,232.795,232.965,232.795,232.94,2773800000.0
2007-09-18 21:10:00,232.935,233.215,232.89,233.155,2249300000.0
2007-09-18 21:15:00,233.155,233.635,233.1,233.635,2969600000.0
2007-09-18 21:20:00,233.635,234.115,233.635,233.755,3222900001.0
2007-09-18 21:25:00,233.75,233.805,233.62,233.75,1868900001.0
2007-09-18 21:30:00,233.74,234.0,233.715,233.885,2301500002.0
2007-09-18 21:35:00,233.885,234.155,233.885,234.085,2716300000.0
2007-09-18 21:40:00,234.085,234.25,234.025,234.09,2304000001.0
2007-09-18 21:45:00,234.09,234.19,233.89,233.94,1741900000.0
2007-09-18 21:50:00,233.94,233.955,233.66,233.67,1695300000.0
2007-09-18 21:55:00,233.67,233.85,233.67,233.805,2018800000.0
2007-09-18 22:00:00,233.81,233.885,233.67,233.73,1115300000.0
2007-09-18 22:05:00,233.735,233.835,233.65,233.725,1398000000.0
2007-09-18 22:10:00,233.72,233.825,233.645,233.825,1163000001.0
2007-09-18 22:15:00,233.82,233.885,233.775,233.885,853100000.0
2007-09-18 22:20:00,233.885,233.905,233.775,233.79,1444700000.0
2007-09-18 22:25:00,233.795,233.875,233.785,233.85,1193400000.0
2007-09-18 22:30:00,233.845,233.885,233.785,233.825,1088700000.0
2007-09-18 22:35:00,233.805,233.815,233.745,233.795,511100000.0
2007-09-18 22:40:00,233.795,233.805,233.735,233.78,728000000.0
2007-09-18 22:45:00,233.78,233.855,233.745,233.76,585100000.0
2007-09-18 22:50:00,233.76,233.82,233.64,233.7,833700000.0
2007-09-18 22:55:00,233.7,233.72,233.625,233.65,957900001.0
2007-09-18 23:00:00,233.63,233.66,233.48,233.53,682900000.0
2007-09-18 23:05:00,233.53,233.55,233.35,233.475,886100000.0
2007-09-18 23:10:00,233.47,233.47,233.38,233.405,762200000.0
2007-09-18 23:15:00,233.43,233.56,233.375,233.4,876400000.0
2007-09-18 23:20:00,233.41,233.57,233.405,233.54,622100000.0
2007-09-18 23:25:00,233.54,233.57,233.495,233.53,346800000.0
2007-09-18 23:30:00,233.54,233.6,233.5,233.535,259200000.0
2007-09-18 23:35:00,233.56,233.605,233.435,233.455,299600000.0
2007-09-18 23:40:00,233.455,233.52,233.415,233.435,431300000.0
2007-09-18 23:45:00,233.43,233.475,233.245,233.245,473100000.0
2007-09-18 23:50:00,233.245,233.255,233.085,233.215,1111600000.0
2007-09-18 23:55:00,233.22,233.595,233.21,233.575,821000000.0
2007-09-19 00:00:00,233.575,233.575,233.465,233.535,478600000.0
2007-09-19 00:05:00,233.55,233.6,233.505,233.545,373700000.0
2007-09-19 00:10:00,233.545,233.59,233.455,233.565,259000000.0
2007-09-19 00:15:00,233.545,233.585,233.305,233.39,602400000.0
2007-09-19 00:20:00,233.39,233.43,233.32,233.39,689300000.0
2007-09-19 00:25:00,233.395,233.415,233.245,233.27,291300000.0
2007-09-19 00:30:00,233.27,233.3,233.21,233.255,388800000.0
2007-09-19 00:35:00,233.255,233.295,233.215,233.26,489300001.0
2007-09-19 00:40:00,233.265,233.48,233.255,233.43,646500000.0
2007-09-19 00:45:00,233.43,233.445,233.28,233.345,816100000.0
2007-09-19 00:50:00,233.37,233.425,233.295,233.31,562400000.0
2007-09-19 00:55:00,233.295,233.38,233.255,233.31,1183500000.0
2007-09-19 01:00:00,233.315,233.36,233.145,233.17,614700000.0
2007-09-19 01:05:00,233.17,233.225,232.95,233.045,1232399999.0
2007-09-19 01:10:00,233.05,233.095,233.01,233.075,937800000.0
2007-09-19 01:15:00,233.075,233.105,233.005,233.05,480200000.0
2007-09-19 01:20:00,233.06,233.185,233.045,233.085,706600000.0
2007-09-19 01:25:00,233.085,233.085,232.92,232.925,624100000.0
2007-09-19 01:30:00,232.935,233.02,232.86,232.98,1047600000.0
2007-09-19 01:35:00,232.98,233.045,232.95,233.015,763800000.0
2007-09-19 01:40:00,233.015,233.075,232.995,233.04,752800000.0
2007-09-19 01:45:00,233.04,233.1,232.975,232.995,1206200001.0
2007-09-19 01:50:00,233.0,233.025,232.94,232.98,824399999.0
2007-09-19 01:55:00,232.975,232.975,232.84,232.845,1640899999.0
2007-09-19 02:00:00,232.84,232.91,232.77,232.91,2089599998.0
2007-09-19 02:05:00,232.91,233.08,232.835,233.02,1418900000.0
2007-09-19 02:10:00,233.02,233.11,233.02,233.07,1024900000.0
2007-09-19 02:15:00,233.07,233.15,233.01,233.055,1565800000.0
2007-09-19 02:20:00,233.055,233.08,233.02,233.06,669500000.0
2007-09-19 02:25:00,233.06,233.08,232.96,232.98,1112199999.0
2007-09-19 02:30:00,232.99,233.05,232.97,233.05,869799999.0
2007-09-19 02:35:00,233.05,233.1,233.045,233.07,943799998.0
2007-09-19 02:40:00,233.07,233.075,232.98,233.02,932800002.0
2007-09-19 02:45:00,233.01,233.045,233.005,233.03,586200000.0
2007-09-19 02:50:00,233.025,233.08,233.005,233.01,825800000.0
2007-09-19 02:55:00,233.03,233.14,233.02,233.1,1508500000.0
2007-09-19 03:00:00,233.12,233.24,233.09,233.23,1773399997.0
2007-09-19 03:05:00,233.23,233.37,233.175,233.31,1329799999.0
2007-09-19 03:10:00,233.31,233.38,233.265,233.36,1266500000.0
2007-09-19 03:15:00,233.38,233.38,233.29,233.35,806699998.0
2007-09-19 03:20:00,233.355,233.39,233.31,233.35,751300000.0
2007-09-19 03:25:00,233.35,233.49,233.315,233.37,1019400000.0
2007-09-19 03:30:00,233.37,233.45,233.35,233.42,757800000.0
2007-09-19 03:35:00,233.415,233.49,233.415,233.49,1227200004.0
2007-09-19 03:40:00,233.48,233.495,233.43,233.46,458700000.0
2007-09-19 03:45:00,233.46,233.46,233.33,233.37,1052299999.0
2007-09-19 03:50:00,233.37,233.37,233.27,233.35,1360099995.0
2007-09-19 03:55:00,233.35,233.36,233.275,233.295,388099999.0
2007-09-19 04:00:00,233.31,233.4,233.25,233.28,981500000.0
2007-09-19 04:05:00,233.28,233.28,233.175,233.175,520799999.0
2007-09-19 04:10:00,233.17,233.23,233.17,233.195,653800000.0
2007-09-19 04:15:00,233.195,233.195,233.02,233.085,1756900000.0
2007-09-19 04:20:00,233.09,233.13,233.07,233.11,1278700000.0
2007-09-19 04:25:00,233.11,233.11,233.015,233.07,1213200000.0
2007-09-19 04:30:00,233.07,233.28,233.06,233.195,1775700000.0
2007-09-19 04:35:00,233.195,233.29,233.15,233.18,1695199998.0
2007-09-19 04:40:00,233.18,233.25,233.16,233.21,1126000000.0
2007-09-19 04:45:00,233.21,233.38,233.21,233.315,876300000.0
2007-09-19 04:50:00,233.315,233.35,233.29,233.29,779100001.0
2007-09-19 04:55:00,233.29,233.335,233.275,233.305,360700000.0
2007-09-19 05:00:00,233.31,233.325,233.23,233.275,681200000.0
2007-09-19 05:05:00,233.275,233.28,233.25,233.275,153100000.0
2007-09-19 05:10:00,233.275,233.295,233.24,233.28,194700000.0
2007-09-19 05:15:00,233.28,233.29,233.23,233.23,101700000.0
2007-09-19 05:20:00,233.23,233.3,233.195,233.21,729800000.0
2007-09-19 05:25:00,233.21,233.27,233.16,233.255,466700000.0
2007-09-19 05:30:00,233.255,233.29,233.2,233.226,395200000.0
2007-09-19 05:35:00,233.27,233.285,233.21,233.26,413100000.0
2007-09-19 05:40:00,233.26,233.35,233.255,233.325,1349200000.0
2007-09-19 05:45:00,233.325,233.345,233.28,233.305,731699998.0
2007-09-19 05:50:00,233.305,233.33,233.235,233.31,978700000.0
2007-09-19 05:55:00,233.31,233.31,233.205,233.205,648700001.0
2007-09-19 06:00:00,233.205,233.25,233.175,233.21,774500000.0
2007-09-19 06:05:00,233.215,233.25,233.2,233.215,409000000.0
2007-09-19 06:10:00,233.215,233.23,233.18,233.2,407800000.0
2007-09-19 06:15:00,233.2,233.27,233.185,233.19,704600000.0
2007-09-19 06:20:00,233.2,233.32,233.17,233.29,1046600000.0
2007-09-19 06:25:00,233.29,233.34,233.28,233.28,629200000.0
2007-09-19 06:30:00,233.28,233.28,233.2,233.21,689600000.0
2007-09-19 06:35:00,233.22,233.25,233.15,233.19,1240700000.0
2007-09-19 06:40:00,233.185,233.21,233.17,233.17,171600000.0
2007-09-19 06:45:00,233.18,233.24,233.165,233.23,828499998.0
2007-09-19 06:50:00,233.23,233.25,233.085,233.11,1226400000.0
2007-09-19 06:55:00,233.11,233.255,233.095,233.24,1500300003.0
2007-09-19 07:00:00,233.24,233.29,233.175,233.27,1005399999.0
2007-09-19 07:05:00,233.27,233.315,233.25,233.29,441800000.0
2007-09-19 07:10:00,233.28,233.4,233.26,233.38,645800000.0
2007-09-19 07:15:00,233.375,233.455,233.36,233.36,1014699999.0
2007-09-19 07:20:00,233.36,233.62,233.36,233.615,1741200001.0
2007-09-19 07:25:00,233.62,233.83,233.595,233.71,2536300001.0
2007-09-19 07:30:00,233.715,233.86,233.69,233.84,1999900001.0
2007-09-19 07:35:00,233.84,233.84,233.55,233.565,1502000000.0
2007-09-19 07:40:00,233.565,233.59,233.41,233.5,1351100001.0
2007-09-19 07:45:00,233.51,233.53,233.425,233.455,1131300000.0
2007-09-19 07:50:00,233.45,233.49,233.41,233.47,825700001.0
2007-09-19 07:55:00,233.475,233.58,233.385,233.4,2127856129.0
2007-09-19 08:00:00,233.4,233.405,233.32,233.38,1923800000.0
2007-09-19 08:05:00,233.38,233.475,233.365,233.465,1288399999.0
2007-09-19 08:10:00,233.465,233.73,233.44,233.675,1836899998.0
2007-09-19 08:15:00,233.68,233.72,233.49,233.52,1493699994.0
2007-09-19 08:20:00,233.52,233.58,233.43,233.47,2780500002.0
2007-09-19 08:25:00,233.465,233.48,233.34,233.46,2475000000.0
2007-09-19 08:30:00,233.45,233.555,233.38,233.535,1814300002.0
2007-09-19 08:35:00,233.535,233.575,233.435,233.465,1700699999.0
2007-09-19 08:40:00,233.465,233.49,233.33,233.465,2607600002.0
2007-09-19 08:45:00,233.47,233.545,233.405,233.52,2748500005.0
2007-09-19 08:50:00,233.52,233.685,233.48,233.645,3251899997.0
2007-09-19 08:55:00,233.65,233.685,233.545,233.545,5325600000.0
2007-09-19 09:00:00,233.545,233.645,233.46,233.48,3816199993.0
2007-09-19 09:05:00,233.47,233.52,233.38,233.385,2463100000.0
2007-09-19 09:10:00,233.385,233.44,233.335,233.415,3081700008.0
2007-09-19 09:15:00,233.415,233.48,233.28,233.28,4250600001.0
2007-09-19 09:20:00,233.28,233.44,233.23,233.42,3218199997.0
2007-09-19 09:25:00,233.42,233.43,233.13,233.16,2354799999.0
2007-09-19 09:30:00,233.16,233.17,232.85,232.85,7075599988.0
2007-09-19 09:35:00,232.85,232.865,232.49,232.63,5659700004.0
2007-09-19 09:40:00,232.62,232.735,232.46,232.615,5323500005.0
2007-09-19 09:45:00,232.615,232.64,232.45,232.56,3236199997.0
2007-09-19 09:50:00,232.56,232.91,232.56,232.86,3167000002.0
2007-09-19 09:55:00,232.845,232.86,232.73,232.81,3299800008.0
2007-09-19 10:00:00,232.81,232.95,232.775,232.895,4063800009.0
2007-09-19 10:05:00,232.895,232.895,232.655,232.685,4111700001.0
2007-09-19 10:10:00,232.685,232.825,232.665,232.74,2394400002.0
2007-09-19 10:15:00,232.74,232.89,232.725,232.83,2706200000.0
2007-09-19 10:20:00,232.83,232.83,232.685,232.77,3610200001.0
2007-09-19 10:25:00,232.77,232.85,232.71,232.715,3134599998.0
2007-09-19 10:30:00,232.725,232.78,232.51,232.56,3509299998.0
2007-09-19 10:35:00,232.56,232.695,232.51,232.525,3601399993.0
2007-09-19 10:40:00,232.52,232.54,232.11,232.29,4324200000.0
2007-09-19 10:45:00,232.3,232.37,232.1,232.34,5078100003.0
2007-09-19 10:50:00,232.34,232.39,232.145,232.365,5817000006.0
2007-09-19 10:55:00,232.365,232.435,232.275,232.29,3485499999.0
2007-09-19 11:00:00,232.29,232.315,232.035,232.08,5244199997.0
2007-09-19 11:05:00,232.08,232.105,231.885,232.03,4519000014.0
2007-09-19 11:10:00,232.03,232.07,231.98,232.035,2938999998.0
2007-09-19 11:15:00,232.04,232.09,232.01,232.09,3069500002.0
2007-09-19 11:20:00,232.09,232.3,232.07,232.275,3127000000.0
2007-09-19 11:25:00,232.275,232.32,232.185,232.225,2975700002.0
2007-09-19 11:30:00,232.205,232.24,232.02,232.08,3874700007.0
2007-09-19 11:35:00,232.08,232.08,231.935,232.02,5554200009.0
2007-09-19 11:40:00,232.02,232.14,231.955,232.09,4512000000.0
2007-09-19 11:45:00,232.085,232.135,232.055,232.065,3161200007.0
2007-09-19 11:50:00,232.065,232.12,231.98,232.06,3106400000.0
2007-09-19 11:55:00,232.06,232.06,231.69,231.69,3888800002.0
2007-09-19 12:00:00,231.69,232.11,231.555,232.01,7520000004.0
2007-09-19 12:05:00,232.005,232.315,231.94,232.305,6716900006.0
2007-09-19 12:10:00,232.305,232.36,232.135,232.135,5592700004.0
2007-09-19 12:15:00,232.135,232.17,231.655,231.72,3882099995.0
2007-09-19 12:20:00,231.72,231.96,231.715,231.92,4875000000.0
2007-09-19 12:25:00,231.92,232.0,231.8,231.94,5209399998.0
2007-09-19 12:30:00,231.94,231.99,231.8,231.83,4577200008.0
2007-09-19 12:35:00,231.82,231.855,231.64,231.71,4555999999.0
2007-09-19 12:40:00,231.71,231.74,231.38,231.58,4551300000.0
2007-09-19 12:45:00,231.565,231.66,231.425,231.43,4306399997.0
2007-09-19 12:50:00,231.43,231.565,231.395,231.44,2694400001.0
2007-09-19 12:55:00,231.44,231.505,231.115,231.215,1343000000.0
2007-09-19 13:00:00,231.215,231.325,231.16,231.25,4920900002.0
2007-09-19 13:05:00,231.25,231.48,231.23,231.375,3518800003.0
2007-09-19 13:10:00,231.38,231.54,231.375,231.505,2318100002.0
2007-09-19 13:15:00,231.505,231.77,231.495,231.73,1389100000.0
2007-09-19 13:20:00,231.74,231.89,231.725,231.76,3053300003.0
2007-09-19 13:25:00,231.76,231.925,231.705,231.71,2940000002.0
2007-09-19 13:30:00,231.71,231.72,231.32,231.57,5478600003.0
2007-09-19 13:35:00,231.57,231.625,231.44,231.57,4571500003.0
2007-09-19 13:40:00,231.57,231.58,231.395,231.45,2499199999.0
2007-09-19 13:45:00,231.45,231.55,231.34,231.355,2519400001.0
2007-09-19 13:50:00,231.355,231.41,231.31,231.38,3177499998.0
2007-09-19 13:55:00,231.38,231.6,231.33,231.58,3364400002.0
2007-09-19 14:00:00,231.575,231.6,231.48,231.49,2763600003.0
2007-09-19 14:05:00,231.495,231.53,231.32,231.455,3268499999.0
2007-09-19 14:10:00,231.455,231.555,231.415,231.555,2428799999.0
2007-09-19 14:15:00,231.555,231.58,231.425,231.47,2159700001.0
2007-09-19 14:20:00,231.47,231.585,231.46,231.54,3901100002.0
2007-09-19 14:25:00,231.535,231.64,231.52,231.53,1899900000.0
2007-09-19 14:30:00,231.53,231.715,231.33,231.36,4749699999.0
2007-09-19 14:35:00,231.37,231.6,231.35,231.59,5475799995.0
2007-09-19 14:40:00,231.59,231.62,231.47,231.54,4022400001.0
2007-09-19 14:45:00,231.545,231.9,231.505,231.885,2275799997.0
2007-09-19 14:50:00,231.88,232.105,231.83,232.005,2770600001.0
2007-09-19 14:55:00,232.005,232.205,231.92,232.115,2584799998.0
2007-09-19 15:00:00,232.115,232.185,232.005,232.015,2496899995.0
2007-09-19 15:05:00,232.02,232.09,231.97,232.045,1082000000.0
2007-09-19 15:10:00,232.045,232.065,231.85,231.875,1474399998.0
2007-09-19 15:15:00,231.865,231.88,231.7,231.74,2023199999.0
2007-09-19 15:20:00,231.745,231.84,231.725,231.83,969600004.0
2007-09-19 15:25:00,231.84,231.95,231.835,231.88,622100000.0
2007-09-19 15:30:00,231.875,231.975,231.875,231.975,2099899999.0
2007-09-19 15:35:00,231.975,231.975,231.805,231.865,1365299999.0
2007-09-19 15:40:00,231.865,232.065,231.865,232.015,1431300001.0
2007-09-19 15:45:00,232.02,232.115,231.995,232.105,1596300002.0
2007-09-19 15:50:00,232.12,232.265,232.1,232.25,2217000000.0
2007-09-19 15:55:00,232.25,232.335,232.17,232.175,1797499999.0
2007-09-19 16:00:00,232.175,232.185,231.91,232.115,2436400002.0
2007-09-19 16:05:00,232.115,232.18,231.995,232.13,2527600001.0
2007-09-19 16:10:00,232.13,232.195,232.05,232.105,1655699998.0
2007-09-19 16:15:00,232.11,232.115,231.915,232.025,1864299999.0
2007-09-19 16:20:00,232.025,232.25,232.02,232.13,5208499988.0
2007-09-19 16:25:00,232.15,232.28,232.11,232.15,5142400016.0
2007-09-19 16:30:00,232.15,232.35,232.1,232.31,7923300030.0
2007-09-19 16:35:00,232.36,232.36,232.06,232.14,5689900009.0
2007-09-19 16:40:00,232.13,232.13,231.99,232.13,6195700010.0
2007-09-19 16:45:00,232.13,232.3,232.06,232.225,2835799996.0
2007-09-19 16:50:00,232.225,232.445,232.225,232.43,1931399998.0
2007-09-19 16:55:00,232.43,232.545,232.28,232.425,2693300001.0
2007-09-19 17:00:00,232.42,232.45,232.325,232.335,1984400001.0
2007-09-19 17:05:00,232.33,232.39,232.195,232.23,3534200002.0
2007-09-19 17:10:00,232.23,232.23,232.1,232.19,3784299999.0
2007-09-19 17:15:00,232.195,232.26,232.125,232.19,2817900005.0
2007-09-19 17:20:00,232.19,232.27,232.165,232.235,3034999997.0
2007-09-19 17:25:00,232.23,232.28,232.14,232.15,3469199996.0
2007-09-19 17:30:00,232.15,232.27,232.125,232.21,1945599998.0
2007-09-19 17:35:00,232.21,232.225,232.033,232.09,2748700001.0
2007-09-19 17:40:00,232.09,232.12,231.995,232.12,3140299988.0
2007-09-19 17:45:00,232.12,232.255,232.12,232.19,3447899997.0
2007-09-19 17:50:00,232.19,232.19,232.055,232.135,2995299995.0
2007-09-19 17:55:00,232.14,232.2,232.095,232.2,2473800000.0
2007-09-19 18:00:00,232.2,232.22,232.11,232.15,3327899999.0
2007-09-19 18:05:00,232.15,232.23,232.12,232.19,1819800002.0
2007-09-19 18:10:00,232.19,232.22,232.01,232.035,3583000003.0
2007-09-19 18:15:00,232.035,232.14,232.03,232.07,1924199996.0
2007-09-19 18:20:00,232.07,232.1,232.0,232.095,1733700003.0
2007-09-19 18:25:00,232.095,232.26,232.025,232.25,1627099999.0
2007-09-19 18:30:00,232.25,232.26,232.135,232.19,1649099998.0
2007-09-19 18:35:00,232.19,232.19,232.005,232.03,2086600000.0
2007-09-19 18:40:00,232.03,232.065,231.93,232.035,2900399999.0
2007-09-19 18:45:00,232.025,232.1,232.005,232.09,1614400000.0
2007-09-19 18:50:00,232.09,232.175,232.06,232.16,1954900002.0
2007-09-19 18:55:00,232.16,232.33,232.145,232.32,2994399999.0
2007-09-19 19:00:00,232.32,232.375,232.13,232.2,2412300000.0
2007-09-19 19:05:00,232.2,232.21,232.055,232.07,2795500001.0
2007-09-19 19:10:00,232.07,232.14,232.005,232.03,3315900004.0
2007-09-19 19:15:00,232.015,232.12,231.99,232.035,2334900001.0
2007-09-19 19:20:00,232.04,232.16,232.025,232.05,2232899998.0
2007-09-19 19:25:00,232.06,232.135,232.04,232.05,1967399995.0
2007-09-19 19:30:00,232.04,232.09,231.92,232.02,2124600004.0
2007-09-19 19:35:00,232.02,232.12,232.015,232.085,1788299999.0
2007-09-19 19:40:00,232.08,232.23,232.06,232.21,1616599999.0
2007-09-19 19:45:00,232.21,232.315,232.19,232.24,2778000006.0
2007-09-19 19:50:00,232.24,232.4,232.21,232.335,1202299999.0
2007-09-19 19:55:00,232.335,232.43,232.3,232.32,2045599998.0
2007-09-19 20:00:00,232.32,232.33,232.18,232.2,2717600001.0
2007-09-19 20:05:00,232.2,232.245,232.11,232.12,2229800000.0
2007-09-19 20:10:00,232.13,232.17,232.075,232.095,1720000001.0
2007-09-19 20:15:00,232.095,232.105,231.945,232.02,1750200000.0
2007-09-19 20:20:00,232.02,232.13,231.97,232.07,1229500000.0
2007-09-19 20:25:00,232.075,232.23,232.035,232.21,2118700006.0
2007-09-19 20:30:00,232.21,232.3,232.175,232.23,1274900000.0
2007-09-19 20:35:00,232.23,232.24,232.155,232.18,1342499997.0
2007-09-19 20:40:00,232.175,232.37,232.165,232.345,2684399999.0
2007-09-19 20:45:00,232.345,232.5,232.315,232.47,2944400003.0
2007-09-19 20:50:00,232.47,232.565,232.455,232.535,1989399997.0
2007-09-19 20:55:00,232.55,232.6,232.42,232.42,2433400003.0
2007-09-19 21:00:00,232.42,232.48,232.345,232.365,2196600002.0
2007-09-19 21:05:00,232.37,232.415,232.315,232.39,1471900003.0
2007-09-19 21:10:00,232.39,232.39,232.265,232.325,1746700002.0
2007-09-19 21:15:00,232.33,232.47,232.33,232.36,1762500003.0
2007-09-19 21:20:00,232.355,232.39,232.305,232.335,719100000.0
2007-09-19 21:25:00,232.33,232.38,232.265,232.27,1461600006.0
2007-09-19 21:30:00,232.29,232.36,232.28,232.295,1452500003.0
2007-09-19 21:35:00,232.28,232.29,232.25,232.25,371400000.0
2007-09-19 21:40:00,232.25,232.33,232.25,232.32,1119500001.0
2007-09-19 21:45:00,232.325,232.35,232.25,232.28,536200001.0
2007-09-19 21:50:00,232.28,232.28,231.74,232.175,707500000.0
2007-09-19 21:55:00,232.18,232.28,232.17,232.28,1119699996.0
2007-09-19 22:00:00,232.28,232.285,232.125,232.16,1094500000.0
2007-09-19 22:05:00,232.165,232.305,232.14,232.305,831500001.0
2007-09-19 22:10:00,232.305,232.35,232.265,232.35,755400000.0
2007-09-19 22:15:00,232.35,232.365,232.305,232.315,434500000.0
2007-09-19 22:20:00,232.3,232.325,232.26,232.305,784900001.0
2007-09-19 22:25:00,232.305,232.365,232.225,232.255,914100000.0
2007-09-19 22:30:00,232.255,232.315,232.255,232.315,645700002.0
2007-09-19 22:35:00,232.315,232.35,232.31,232.325,1060000000.0
2007-09-19 22:40:00,232.33,232.36,232.31,232.325,349200000.0
2007-09-19 22:45:00,232.335,232.345,232.285,232.285,300600000.0
2007-09-19 22:50:00,232.28,232.305,232.235,232.265,677700001.0
2007-09-19 22:55:00,232.265,232.305,232.21,232.25,592100000.0
2007-09-19 23:00:00,232.24,232.24,232.05,232.09,261300000.0
2007-09-19 23:05:00,232.09,232.12,232.02,232.11,235400000.0
2007-09-19 23:10:00,232.11,232.11,231.89,231.99,349400000.0
2007-09-19 23:15:00,231.99,232.015,231.95,231.975,330800000.0
2007-09-19 23:20:00,231.975,231.995,231.9,231.995,330000000.0
2007-09-19 23:25:00,232.01,232.105,232.005,232.075,280500000.0
2007-09-19 23:30:00,232.075,232.125,232.005,232.03,388900000.0
2007-09-19 23:35:00,232.03,232.03,231.84,231.88,616900000.0
2007-09-19 23:40:00,231.87,231.89,231.735,231.735,623700000.0
2007-09-19 23:45:00,231.735,231.795,231.7,231.735,259200000.0
2007-09-19 23:50:00,231.735,231.755,231.687,231.735,698299999.0
2007-09-19 23:55:00,231.735,231.745,231.71,231.714,850100000.0
2007-09-20 00:00:00,231.735,231.915,231.735,231.815,415400000.0
2007-09-20 00:05:00,231.805,231.875,231.805,231.843,555300000.0
2007-09-20 00:10:00,231.855,231.905,231.805,231.885,196300001.0
2007-09-20 00:15:00,231.835,231.915,231.825,231.835,533700001.0
2007-09-20 00:20:00,231.83,231.865,231.82,231.845,320900000.0
2007-09-20 00:25:00,231.845,231.855,231.835,231.835,36000000.0
2007-09-20 00:30:00,231.817,231.84,231.8,231.84,951800002.0
2007-09-20 00:35:00,231.84,231.84,231.772,231.82,614400000.0
2007-09-20 00:40:00,231.783,231.95,231.78,231.945,1220500000.0
2007-09-20 00:45:00,231.945,232.14,231.945,232.115,885600000.0
2007-09-20 00:50:00,232.105,232.105,231.84,232.025,948800000.0
2007-09-20 00:55:00,232.025,232.055,231.995,232.035,148700000.0
2007-09-20 01:00:00,232.035,232.075,231.983,232.015,1022100000.0
2007-09-20 01:05:00,232.075,232.135,231.985,232.02,569000003.0
2007-09-20 01:10:00,232.02,232.115,232.015,232.085,331100000.0
2007-09-20 01:15:00,232.095,232.145,232.036,232.125,378999999.0
2007-09-20 01:20:00,232.125,232.145,232.095,232.125,345400000.0
2007-09-20 01:25:00,232.125,232.175,232.125,232.17,135399999.0
2007-09-20 01:30:00,232.16,232.175,232.035,232.045,660400000.0
2007-09-20 01:35:00,232.035,232.095,232.025,232.045,752099999.0
2007-09-20 01:40:00,232.045,232.085,232.01,232.075,814299999.0
2007-09-20 01:45:00,232.075,232.17,232.055,232.145,767400000.0
2007-09-20 01:50:00,232.145,232.225,232.115,232.205,714400000.0
2007-09-20 01:55:00,232.205,232.225,232.065,232.105,651599999.0
2007-09-20 02:00:00,232.1,232.12,232.015,232.115,1062300000.0
2007-09-20 02:05:00,232.115,232.205,232.115,232.155,892500000.0
2007-09-20 02:10:00,232.155,232.215,232.125,232.175,634800000.0
2007-09-20 02:15:00,232.175,232.205,232.115,232.155,570300000.0
2007-09-20 02:20:00,232.155,232.195,232.14,232.165,523900000.0
2007-09-20 02:25:00,232.165,232.2,232.14,232.145,333000000.0
2007-09-20 02:30:00,232.14,232.165,232.105,232.115,262800000.0
2007-09-20 02:35:00,232.12,232.135,231.985,232.025,683300000.0
2007-09-20 02:40:00,232.03,232.115,232.025,232.115,732599999.0
2007-09-20 02:45:00,232.115,232.135,232.005,232.045,556400000.0
2007-09-20 02:50:00,232.045,232.105,232.01,232.045,1056800001.0
2007-09-20 02:55:00,232.055,232.095,232.035,232.085,996700001.0
2007-09-20 03:00:00,232.085,232.09,232.025,232.025,811200003.0
2007-09-20 03:05:00,232.025,232.045,231.825,231.825,1497900001.0
2007-09-20 03:10:00,231.825,231.905,231.815,231.87,956300000.0
2007-09-20 03:15:00,231.865,231.91,231.815,231.91,627600000.0
2007-09-20 03:20:00,231.905,231.965,231.9,231.925,389200000.0
2007-09-20 03:25:00,231.94,231.98,231.925,231.945,343500000.0
2007-09-20 03:30:00,231.945,231.945,231.855,231.89,476099999.0
2007-09-20 03:35:00,231.89,231.935,231.805,231.875,1129500000.0
2007-09-20 03:40:00,231.875,231.875,231.83,231.86,792499998.0
2007-09-20 03:45:00,231.86,231.92,231.86,231.88,264700000.0
2007-09-20 03:50:00,231.862,231.9,231.803,231.835,336000001.0
2007-09-20 03:55:00,231.835,231.85,231.765,231.82,516900000.0
2007-09-20 04:00:00,231.83,231.925,231.83,231.915,137100000.0
2007-09-20 04:05:00,231.915,231.95,231.847,231.925,364100000.0
2007-09-20 04:10:00,231.925,231.97,231.875,231.945,435299999.0
2007-09-20 04:15:00,231.855,231.965,231.855,231.95,225700000.0
2007-09-20 04:20:00,231.96,231.98,231.955,231.97,168000000.0
2007-09-20 04:25:00,231.965,231.975,231.915,231.92,524200000.0
2007-09-20 04:30:00,231.92,231.96,231.92,231.945,220100000.0
2007-09-20 04:35:00,231.945,232.02,231.925,231.97,638500000.0
2007-09-20 04:40:00,231.97,232.085,231.935,232.065,233300000.0
2007-09-20 04:45:00,232.065,232.065,231.938,232.015,496600000.0
2007-09-20 04:50:00,232.03,232.065,231.95,231.97,631400001.0
2007-09-20 04:55:00,231.97,231.99,231.96,231.985,569500000.0
2007-09-20 05:00:00,231.985,232.035,231.98,232.005,305500000.0
2007-09-20 05:05:00,232.005,232.005,231.985,231.985,116000000.0
2007-09-20 05:10:00,231.985,232.03,231.975,232.01,274000000.0
2007-09-20 05:15:00,232.01,232.01,231.821,231.93,410000000.0
2007-09-20 05:20:00,231.93,232.015,231.93,231.965,279700000.0
2007-09-20 05:25:00,231.97,232.005,231.945,231.96,404000000.0
2007-09-20 05:30:00,231.96,231.96,231.915,231.93,496300000.0
2007-09-20 05:35:00,231.935,231.97,231.91,231.915,513700000.0
2007-09-20 05:40:00,231.93,231.955,231.863,231.915,376900000.0
2007-09-20 05:45:00,231.935,231.935,231.845,231.885,431100002.0
2007-09-20 05:50:00,231.885,231.93,231.83,231.91,527400000.0
2007-09-20 05:55:00,231.905,231.92,231.86,231.88,712500000.0
2007-09-20 06:00:00,231.88,231.9,231.625,231.67,1512199994.0
2007-09-20 06:05:00,231.66,231.78,231.635,231.75,727800000.0
2007-09-20 06:10:00,231.75,231.76,231.685,231.715,509700000.0
2007-09-20 06:15:00,231.715,231.73,231.675,231.695,561100000.0
2007-09-20 06:20:00,231.695,231.735,231.64,231.71,717400000.0
2007-09-20 06:25:00,231.71,231.73,231.64,231.69,620700000.0
2007-09-20 06:30:00,231.68,231.72,231.68,231.71,283400000.0
2007-09-20 06:35:00,231.71,231.735,231.675,231.675,251100000.0
2007-09-20 06:40:00,231.675,231.7,231.603,231.641,712700000.0
2007-09-20 06:45:00,231.68,231.75,231.68,231.7,1490300000.0
2007-09-20 06:50:00,231.7,231.775,231.68,231.755,695999998.0
2007-09-20 06:55:00,231.76,231.78,231.705,231.725,491700000.0
2007-09-20 07:00:00,231.73,231.75,231.645,231.665,776400000.0
2007-09-20 07:05:00,231.665,231.725,231.665,231.72,614399999.0
2007-09-20 07:10:00,231.72,231.745,231.7,231.7,288099999.0
2007-09-20 07:15:00,231.7,231.7,231.61,231.655,292100000.0
2007-09-20 07:20:00,231.655,231.655,231.525,231.61,653900000.0
2007-09-20 07:25:00,231.615,231.635,231.54,231.6,530999999.0
2007-09-20 07:30:00,231.595,231.595,231.275,231.28,872299999.0
2007-09-20 07:35:00,231.28,231.435,231.265,231.435,745399999.0
2007-09-20 07:40:00,231.44,231.52,231.42,231.495,446200000.0
2007-09-20 07:45:00,231.49,231.55,231.45,231.5,471300000.0
2007-09-20 07:50:00,231.5,231.535,231.455,231.525,605199999.0
2007-09-20 07:55:00,231.535,231.605,231.485,231.595,572200000.0
2007-09-20 08:00:00,231.6,231.68,231.585,231.665,751100000.0
2007-09-20 08:05:00,231.67,231.745,231.645,231.745,711600000.0
2007-09-20 08:10:00,231.745,231.815,231.58,231.6,1484799998.0
2007-09-20 08:15:00,231.595,231.78,231.59,231.695,1318400000.0
2007-09-20 08:20:00,231.695,231.81,231.695,231.81,748400000.0
2007-09-20 08:25:00,231.795,231.91,231.745,231.76,1825900001.0
2007-09-20 08:30:00,231.755,231.895,231.74,231.855,2437000000.0
2007-09-20 08:35:00,231.86,231.895,231.77,231.825,1355400000.0
2007-09-20 08:40:00,231.825,231.88,231.565,231.575,2314499999.0
2007-09-20 08:45:00,231.565,231.945,231.52,231.78,2012300003.0
2007-09-20 08:50:00,231.775,231.845,231.685,231.695,1660500000.0
2007-09-20 08:55:00,231.675,231.765,231.59,231.735,1830600001.0
2007-09-20 09:00:00,231.735,231.74,231.605,231.675,1652500000.0
2007-09-20 09:05:00,231.675,231.735,231.485,231.675,2291600003.0
2007-09-20 09:10:00,231.675,231.7,231.565,231.595,1671700000.0
2007-09-20 09:15:00,231.595,231.705,231.505,231.68,1717899999.0
2007-09-20 09:20:00,231.675,231.89,231.63,231.64,2908099999.0
2007-09-20 09:25:00,231.655,231.715,231.425,231.66,4154200004.0
2007-09-20 09:30:00,231.66,231.73,231.51,231.51,5126299995.0
2007-09-20 09:35:00,231.51,231.805,231.48,231.61,3310900004.0
2007-09-20 09:40:00,231.61,231.675,231.545,231.64,1672200000.0
2007-09-20 09:45:00,231.645,231.74,231.595,231.74,1010400000.0
2007-09-20 09:50:00,231.74,231.755,231.57,231.62,1706100001.0
2007-09-20 09:55:00,231.61,231.825,231.565,231.735,2176100001.0
2007-09-20 10:00:00,231.735,231.775,231.6,231.71,2257800001.0
2007-09-20 10:05:00,231.705,231.76,231.57,231.76,1751299998.0
2007-09-20 10:10:00,231.76,231.84,231.7,231.71,1363200000.0
2007-09-20 10:15:00,231.71,231.815,231.705,231.725,1410900000.0
2007-09-20 10:20:00,231.72,231.785,231.67,231.685,2248600002.0
2007-09-20 10:25:00,231.69,231.71,231.48,231.54,2211499999.0
2007-09-20 10:30:00,231.55,232.13,231.53,232.035,3410199999.0
2007-09-20 10:35:00,232.035,232.2,231.955,232.125,2328799997.0
2007-09-20 10:40:00,232.135,232.265,232.01,232.145,1958400003.0
2007-09-20 10:45:00,232.14,232.235,232.04,232.065,1328200002.0
2007-09-20 10:50:00,232.07,232.075,231.94,231.95,1381599999.0
2007-09-20 10:55:00,231.95,232.015,231.91,231.92,1323100004.0
2007-09-20 11:00:00,231.91,232.145,231.905,232.045,1912199997.0
2007-09-20 11:05:00,232.04,232.125,231.995,232.06,2039200000.0
2007-09-20 11:10:00,232.06,232.065,231.82,231.865,2022800000.0
2007-09-20 11:15:00,231.86,231.92,231.75,231.755,851200000.0
2007-09-20 11:20:00,231.755,231.78,231.7,231.775,1304500001.0
2007-09-20 11:25:00,231.775,231.835,231.72,231.77,778100000.0
2007-09-20 11:30:00,231.77,232.08,231.77,232.065,1070600001.0
2007-09-20 11:35:00,232.07,232.175,232.03,232.09,1414600001.0
2007-09-20 11:40:00,232.085,232.14,231.94,232.0,1133399999.0
2007-09-20 11:45:00,232.0,232.005,231.85,231.93,1328800000.0
2007-09-20 11:50:00,231.93,232.065,231.93,231.96,1414000000.0
2007-09-20 11:55:00,231.955,231.975,231.795,231.935,1843999999.0
2007-09-20 12:00:00,231.935,232.035,231.77,231.845,2159799999.0
2007-09-20 12:05:00,231.845,231.895,231.53,231.55,2473599997.0
2007-09-20 12:10:00,231.555,231.725,231.535,231.66,1890200000.0
2007-09-20 12:15:00,231.66,231.76,231.64,231.7,1471300000.0
2007-09-20 12:20:00,231.7,231.71,231.47,231.485,1382499998.0
2007-09-20 12:25:00,231.485,231.65,231.475,231.62,1553800000.0
2007-09-20 12:30:00,231.63,231.825,231.61,231.72,1412000004.0
2007-09-20 12:35:00,231.71,231.83,231.71,231.825,1059800000.0
2007-09-20 12:40:00,231.83,231.915,231.725,231.755,762399999.0
2007-09-20 12:45:00,231.755,231.905,231.69,231.85,1606500003.0
2007-09-20 12:50:00,231.84,231.92,231.745,231.8,1275400001.0
2007-09-20 12:55:00,231.8,231.81,231.675,231.74,1983099999.0
2007-09-20 13:00:00,231.735,231.78,231.58,231.59,1170000000.0
2007-09-20 13:05:00,231.59,231.61,231.38,231.53,2580587000.0
2007-09-20 13:10:00,231.525,231.55,231.105,231.105,2164900000.0
2007-09-20 13:15:00,231.095,231.225,230.99,231.22,2056400001.0
2007-09-20 13:20:00,231.225,231.305,230.965,231.035,1896099995.0
2007-09-20 13:25:00,231.03,231.35,231.02,231.225,1907900000.0
2007-09-20 13:30:00,231.23,231.275,231.05,231.255,1514200000.0
2007-09-20 13:35:00,231.255,231.36,231.04,231.085,1353500001.0
2007-09-20 13:40:00,231.085,231.24,230.965,231.025,1343700000.0
2007-09-20 13:45:00,231.03,231.205,230.93,230.935,1121800001.0
2007-09-20 13:50:00,230.945,230.985,230.72,230.835,1859300000.0
2007-09-20 13:55:00,230.835,231.07,230.835,231.01,1674400000.0
2007-09-20 14:00:00,231.02,231.52,230.99,231.355,3259299999.0
2007-09-20 14:05:00,231.355,231.395,231.1,231.26,3177900004.0
2007-09-20 14:10:00,231.25,231.305,230.955,230.985,1625000000.0
2007-09-20 14:15:00,230.99,231.2,230.985,231.145,1763300001.0
2007-09-20 14:20:00,231.155,231.155,230.925,231.02,1376300000.0
2007-09-20 14:25:00,231.02,231.245,230.995,231.14,2352000001.0
2007-09-20 14:30:00,231.14,231.325,231.06,231.255,2614300001.0
2007-09-20 14:35:00,231.255,231.305,231.11,231.26,2620700002.0
2007-09-20 14:40:00,231.26,231.38,231.2,231.38,1833300003.0
2007-09-20 14:45:00,231.375,231.38,231.16,231.245,3639200006.0
2007-09-20 14:50:00,231.23,231.39,231.19,231.305,1221100000.0
2007-09-20 14:55:00,231.31,231.36,231.19,231.21,1386100000.0
2007-09-20 15:00:00,231.21,231.305,231.105,231.12,1529200000.0
2007-09-20 15:05:00,231.115,231.21,231.065,231.21,1137200000.0
2007-09-20 15:10:00,231.21,231.365,231.205,231.285,1286100000.0
2007-09-20 15:15:00,231.285,231.285,231.04,231.05,1888700001.0
2007-09-20 15:20:00,231.05,231.235,230.93,231.19,1508100001.0
2007-09-20 15:25:00,231.18,231.27,231.12,231.155,1816000002.0
2007-09-20 15:30:00,231.155,231.155,230.98,231.075,2006799998.0
2007-09-20 15:35:00,231.065,231.185,231.0,231.01,1282100000.0
2007-09-20 15:40:00,231.0,231.07,230.9,230.92,1203200001.0
2007-09-20 15:45:00,230.915,231.03,230.85,230.89,2021000001.0
2007-09-20 15:50:00,230.9,231.13,230.9,231.115,2390799999.0
2007-09-20 15:55:00,231.11,231.18,231.025,231.07,2314300000.0
2007-09-20 16:00:00,231.07,231.195,230.93,231.15,3276199999.0
2007-09-20 16:05:00,231.15,231.205,231.01,231.12,2170499997.0
2007-09-20 16:10:00,231.115,231.135,231.01,231.065,1905299999.0
2007-09-20 16:15:00,231.075,231.12,230.92,231.0,1820600000.0
2007-09-20 16:20:00,231.0,231.03,230.795,230.84,2463500000.0
2007-09-20 16:25:00,230.84,230.955,230.575,230.625,2629500000.0
2007-09-20 16:30:00,230.625,230.745,230.555,230.71,2875000010.0
2007-09-20 16:35:00,230.705,230.94,230.675,230.93,3813500001.0
2007-09-20 16:40:00,230.94,231.035,230.84,231.02,6408900000.0
2007-09-20 16:45:00,231.02,231.04,230.88,230.88,3790699996.0
2007-09-20 16:50:00,230.875,231.03,230.855,230.935,1824300001.0
2007-09-20 16:55:00,230.935,230.96,230.61,230.655,2103699996.0
2007-09-20 17:00:00,230.655,230.8,230.64,230.8,3410799998.0
2007-09-20 17:05:00,230.79,230.86,230.62,230.7,2602900000.0
2007-09-20 17:10:00,230.69,230.76,230.62,230.645,2106399999.0
2007-09-20 17:15:00,230.645,230.65,230.53,230.54,4651399998.0
2007-09-20 17:20:00,230.54,230.57,230.43,230.44,4540100006.0
2007-09-20 17:25:00,230.44,230.44,230.28,230.305,5208899997.0
2007-09-20 17:30:00,230.305,230.33,230.08,230.1,3105099998.0
2007-09-20 17:35:00,230.09,230.09,229.805,229.805,4315899997.0
2007-09-20 17:40:00,229.8,229.92,229.74,229.83,3025099999.0
2007-09-20 17:45:00,229.83,229.87,229.465,229.645,4115500001.0
2007-09-20 17:50:00,229.645,229.93,229.625,229.885,3457500002.0
2007-09-20 17:55:00,229.88,229.93,229.81,229.84,2486799996.0
2007-09-20 18:00:00,229.84,230.14,229.81,230.03,4052199994.0
2007-09-20 18:05:00,230.03,230.06,229.915,229.93,3433199997.0
2007-09-20 18:10:00,229.925,230.04,229.85,230.04,3393700001.0
2007-09-20 18:15:00,230.035,230.06,229.895,230.03,1852300001.0
2007-09-20 18:20:00,230.02,230.05,229.955,230.01,2660299991.0
2007-09-20 18:25:00,230.03,230.04,229.895,229.91,2566399998.0
2007-09-20 18:30:00,229.915,229.93,229.83,229.885,2917800004.0
2007-09-20 18:35:00,229.89,229.96,229.845,229.93,2628800000.0
2007-09-20 18:40:00,229.93,230.03,229.9,229.93,1889700003.0
2007-09-20 18:45:00,229.93,230.02,229.87,229.98,2370499999.0
2007-09-20 18:50:00,229.98,230.045,229.91,230.02,2248900000.0
2007-09-20 18:55:00,230.02,230.02,229.885,230.0,1881200002.0
2007-09-20 19:00:00,230.0,230.0,229.82,229.83,1398100000.0
2007-09-20 19:05:00,229.83,229.88,229.805,229.805,1306199999.0
2007-09-20 19:10:00,229.805,229.85,229.73,229.76,1514100000.0
2007-09-20 19:15:00,229.76,229.84,229.75,229.78,1162600000.0
2007-09-20 19:20:00,229.78,229.85,229.765,229.79,1517651101.0
2007-09-20 19:25:00,229.79,229.81,229.735,229.8,832600000.0
2007-09-20 19:30:00,229.8,230.1,229.79,230.04,1789700001.0
2007-09-20 19:35:00,230.04,230.265,230.015,230.23,2317400002.0
2007-09-20 19:40:00,230.215,230.23,230.12,230.15,1015200000.0
2007-09-20 19:45:00,230.15,230.22,230.09,230.1,1714400000.0
2007-09-20 19:50:00,230.1,230.1,230.025,230.025,755600000.0
2007-09-20 19:55:00,230.02,230.05,229.9,229.94,924900000.0
2007-09-20 20:00:00,229.94,229.98,229.93,229.95,826400000.0
2007-09-20 20:05:00,229.95,229.995,229.87,229.99,1484500000.0
2007-09-20 20:10:00,229.995,230.37,229.96,230.355,2620099999.0
2007-09-20 20:15:00,230.36,230.38,230.3,230.35,1413700000.0
2007-09-20 20:20:00,230.36,230.41,230.305,230.335,2028400003.0
2007-09-20 20:25:00,230.33,230.37,230.13,230.17,2434799998.0
2007-09-20 20:30:00,230.16,230.17,230.035,230.06,1759500000.0
2007-09-20 20:35:00,230.06,230.17,229.99,230.16,2471599994.0
2007-09-20 20:40:00,230.16,230.39,230.145,230.32,2829899999.0
2007-09-20 20:45:00,230.32,230.32,230.055,230.095,2651600001.0
2007-09-20 20:50:00,230.095,230.2,230.06,230.185,1131900002.0
2007-09-20 20:55:00,230.185,230.205,229.96,229.96,1114700000.0
2007-09-20 21:00:00,229.96,229.97,229.8,229.805,1956600001.0
2007-09-20 21:05:00,229.82,229.835,229.65,229.79,898200001.0
2007-09-20 21:10:00,229.79,229.89,229.755,229.87,1466500000.0
2007-09-20 21:15:00,229.88,229.92,229.805,229.86,1085500001.0
2007-09-20 21:20:00,229.86,229.91,229.84,229.84,410000000.0
2007-09-20 21:25:00,229.84,229.86,229.75,229.79,937800000.0
2007-09-20 21:30:00,229.785,229.79,229.67,229.705,558900000.0
2007-09-20 21:35:00,229.71,229.79,229.67,229.79,590400000.0
2007-09-20 21:40:00,229.79,229.9,229.765,229.9,745800000.0
2007-09-20 21:45:00,229.91,229.975,229.87,229.935,1335299996.0
2007-09-20 21:50:00,229.935,229.965,229.91,229.95,933900004.0
2007-09-20 21:55:00,229.95,230.025,229.875,229.925,915299998.0
2007-09-20 22:00:00,229.925,229.95,229.9,229.91,940400000.0
2007-09-20 22:05:00,229.91,230.105,229.86,230.08,1196899999.0
2007-09-20 22:10:00,230.08,230.18,230.05,230.13,1249600001.0
2007-09-20 22:15:00,230.13,230.22,230.13,230.14,1360900000.0
2007-09-20 22:20:00,230.14,230.14,229.985,230.01,468400000.0
2007-09-20 22:25:00,230.01,230.175,229.93,230.12,1219699999.0
2007-09-20 22:30:00,230.12,230.175,230.07,230.08,933299999.0
2007-09-20 22:35:00,230.08,230.22,230.035,230.2,438900000.0
2007-09-20 22:40:00,230.21,230.23,230.1,230.175,1136100000.0
2007-09-20 22:45:00,230.17,230.23,230.15,230.21,504400000.0
2007-09-20 22:50:00,230.2,230.275,230.19,230.25,600800000.0
2007-09-20 22:55:00,230.25,230.41,230.205,230.28,1422700000.0
2007-09-20 23:00:00,230.28,230.37,230.23,230.29,815200000.0
2007-09-20 23:05:00,230.28,230.51,230.28,230.43,848400000.0
2007-09-20 23:10:00,230.43,230.58,230.43,230.53,1162400000.0
2007-09-20 23:15:00,230.55,230.63,230.43,230.43,612100000.0
2007-09-20 23:20:00,230.43,230.525,230.415,230.475,577100000.0
2007-09-20 23:25:00,230.475,230.505,230.35,230.4,661500000.0
2007-09-20 23:30:00,230.4,230.455,230.395,230.42,274500000.0
2007-09-20 23:35:00,230.42,230.45,230.345,230.36,211400000.0
2007-09-20 23:40:00,230.36,230.43,230.315,230.415,265100000.0
2007-09-20 23:45:00,230.415,230.43,230.375,230.39,313200000.0
2007-09-20 23:50:00,230.39,230.39,230.095,230.35,680800000.0
2007-09-20 23:55:00,230.325,230.39,230.285,230.35,473200000.0
2007-09-21 00:00:00,230.335,230.37,230.3,230.345,245200000.0
2007-09-21 00:05:00,230.36,230.38,230.305,230.305,193700000.0
2007-09-21 00:10:00,230.305,230.35,230.29,230.305,194500000.0
2007-09-21 00:15:00,230.32,230.33,230.215,230.25,238600000.0
2007-09-21 00:20:00,230.25,230.32,230.205,230.3,249600000.0
2007-09-21 00:25:00,230.31,230.32,230.23,230.24,183900000.0
2007-09-21 00:30:00,230.215,230.27,230.21,230.26,312500000.0
2007-09-21 00:35:00,230.26,230.43,230.26,230.42,782200000.0
2007-09-21 00:40:00,230.42,230.42,230.31,230.34,206700000.0
2007-09-21 00:45:00,230.34,230.47,230.285,230.45,694500000.0
2007-09-21 00:50:00,230.45,230.63,230.45,230.58,1199100000.0
2007-09-21 00:55:00,230.59,230.61,230.42,230.46,732800000.0
2007-09-21 01:00:00,230.46,230.525,230.46,230.465,222700000.0
2007-09-21 01:05:00,230.465,230.545,230.45,230.45,628800000.0
2007-09-21 01:10:00,230.445,230.505,230.37,230.395,733600000.0
2007-09-21 01:15:00,230.405,230.635,230.365,230.635,858600000.0
2007-09-21 01:20:00,230.635,230.655,230.545,230.6,1202200000.0
2007-09-21 01:25:00,230.6,230.745,230.59,230.72,1688700006.0
2007-09-21 01:30:00,230.715,230.76,230.68,230.71,445700000.0
2007-09-21 01:35:00,230.695,230.7,230.58,230.595,438800000.0
2007-09-21 01:40:00,230.6,230.87,230.575,230.855,1406399999.0
2007-09-21 01:45:00,230.815,230.975,230.81,230.91,1891899998.0
2007-09-21 01:50:00,230.91,231.03,230.86,230.995,1946500004.0
2007-09-21 01:55:00,231.01,231.08,230.93,231.0,1388500001.0
2007-09-21 02:00:00,231.0,231.055,230.9,230.905,1075200000.0
2007-09-21 02:05:00,230.905,230.91,230.795,230.87,514800000.0
2007-09-21 02:10:00,230.865,230.965,230.86,230.94,760000000.0
2007-09-21 02:15:00,230.94,231.02,230.91,230.98,831500000.0
2007-09-21 02:20:00,230.99,231.165,230.99,231.15,883200000.0
2007-09-21 02:25:00,231.145,231.19,231.1,231.17,921399999.0
2007-09-21 02:30:00,231.19,231.255,231.17,231.24,1022200000.0
2007-09-21 02:35:00,231.24,231.605,231.24,231.4,2188700002.0
2007-09-21 02:40:00,231.4,231.42,231.16,231.285,1517400000.0
2007-09-21 02:45:00,231.285,231.285,231.15,231.18,1147800000.0
2007-09-21 02:50:00,231.175,231.23,231.08,231.205,1199600000.0
2007-09-21 02:55:00,231.205,231.34,231.17,231.29,1512599999.0
2007-09-21 03:00:00,231.29,231.415,231.27,231.315,1762100000.0
2007-09-21 03:05:00,231.315,231.385,231.26,231.3,964899999.0
2007-09-21 03:10:00,231.3,231.35,231.23,231.34,791900000.0
2007-09-21 03:15:00,231.34,231.34,231.21,231.23,446500000.0
2007-09-21 03:20:00,231.23,231.24,231.135,231.23,1167199999.0
2007-09-21 03:25:00,231.25,231.27,231.14,231.16,526400000.0
2007-09-21 03:30:00,231.17,231.21,231.13,231.145,271200000.0
2007-09-21 03:35:00,231.145,231.19,231.085,231.13,491700000.0
2007-09-21 03:40:00,231.13,231.28,231.11,231.26,690099998.0
2007-09-21 03:45:00,231.26,231.35,231.255,231.31,695800001.0
2007-09-21 03:50:00,231.31,231.32,231.23,231.28,380000000.0
2007-09-21 03:55:00,231.28,231.37,231.265,231.335,614900000.0
2007-09-21 04:00:00,231.335,231.415,231.31,231.415,1146100001.0
2007-09-21 04:05:00,231.42,231.42,231.295,231.31,973300001.0
2007-09-21 04:10:00,231.31,231.31,230.96,231.01,1520100000.0
2007-09-21 04:15:00,231.01,231.06,230.955,231.02,859200000.0
2007-09-21 04:20:00,231.02,231.065,230.99,231.045,490400000.0
2007-09-21 04:25:00,231.045,231.12,231.01,231.11,659999999.0
2007-09-21 04:30:00,231.11,231.11,230.99,231.04,288600000.0
2007-09-21 04:35:00,231.025,231.05,231.0,231.0,848500000.0
2007-09-21 04:40:00,231.01,231.18,230.99,231.18,1066700000.0
2007-09-21 04:45:00,231.17,231.2,231.12,231.15,406400000.0
2007-09-21 04:50:00,231.15,231.15,231.11,231.13,228300000.0
2007-09-21 04:55:00,231.13,231.18,231.1,231.17,621200001.0
2007-09-21 05:00:00,231.17,231.2,231.145,231.18,638100000.0
2007-09-21 05:05:00,231.18,231.18,231.11,231.11,718599998.0
2007-09-21 05:10:00,231.13,231.14,231.08,231.11,213400000.0
2007-09-21 05:15:00,231.11,231.15,231.08,231.13,566500001.0
2007-09-21 05:20:00,231.13,231.15,231.1,231.14,326300000.0
2007-09-21 05:25:00,231.15,231.18,231.12,231.15,173900000.0
2007-09-21 05:30:00,231.15,231.25,231.145,231.19,246500000.0
2007-09-21 05:35:00,231.18,231.2,231.115,231.13,530499999.0
2007-09-21 05:40:00,231.13,231.18,231.13,231.16,162300000.0
2007-09-21 05:45:00,231.16,231.19,231.16,231.17,106800000.0
2007-09-21 05:50:00,231.17,231.24,231.135,231.14,634900000.0
2007-09-21 05:55:00,231.16,231.2,230.86,230.9,915800000.0
2007-09-21 06:00:00,230.885,230.94,230.84,230.89,716499999.0
2007-09-21 06:05:00,230.89,230.9,230.795,230.89,637200000.0
2007-09-21 06:10:00,230.852,230.905,230.802,230.885,644999999.0
2007-09-21 06:15:00,230.89,231.01,230.855,230.94,852100000.0
2007-09-21 06:20:00,230.94,230.94,230.825,230.84,438000000.0
2007-09-21 06:25:00,230.84,230.95,230.82,230.91,795300002.0
2007-09-21 06:30:00,230.91,230.98,230.865,230.97,1030600001.0
2007-09-21 06:35:00,230.98,231.075,230.97,231.06,732600000.0
2007-09-21 06:40:00,231.06,231.06,231.0,231.0,755200000.0
2007-09-21 06:45:00,231.0,231.02,230.95,231.0,480900000.0
2007-09-21 06:50:00,231.0,231.025,230.89,230.905,925400000.0
2007-09-21 06:55:00,230.905,230.925,230.85,230.895,954300000.0
2007-09-21 07:00:00,230.895,230.92,230.77,230.795,1503500000.0
2007-09-21 07:05:00,230.795,230.86,230.76,230.83,856599999.0
2007-09-21 07:10:00,230.83,230.83,230.745,230.75,769599999.0
2007-09-21 07:15:00,230.75,230.84,230.75,230.825,803800000.0
2007-09-21 07:20:00,230.825,230.87,230.78,230.79,681700000.0
2007-09-21 07:25:00,230.79,230.855,230.75,230.82,289700000.0
2007-09-21 07:30:00,230.82,230.825,230.77,230.795,437900000.0
2007-09-21 07:35:00,230.795,230.815,230.735,230.79,399700000.0
2007-09-21 07:40:00,230.79,230.79,230.485,230.515,846400000.0
2007-09-21 07:45:00,230.515,230.54,230.445,230.54,352700000.0
2007-09-21 07:50:00,230.535,230.7,230.535,230.7,458000000.0
2007-09-21 07:55:00,230.695,230.775,230.635,230.75,685700000.0
2007-09-21 08:00:00,230.75,231.04,230.73,230.745,1264500001.0
2007-09-21 08:05:00,230.745,230.785,230.66,230.755,943300000.0
2007-09-21 08:10:00,230.755,230.895,230.73,230.805,1139800000.0
2007-09-21 08:15:00,230.805,230.87,230.725,230.755,980400000.0
2007-09-21 08:20:00,230.76,230.76,230.56,230.7,1418299998.0
2007-09-21 08:25:00,230.705,230.705,230.475,230.49,1036700000.0
2007-09-21 08:30:00,230.49,230.835,230.49,230.73,2089500000.0
2007-09-21 08:35:00,230.725,230.805,230.525,230.575,1643200000.0
2007-09-21 08:40:00,230.585,230.675,230.475,230.595,1913300001.0
2007-09-21 08:45:00,230.595,230.615,230.455,230.495,1313500000.0
2007-09-21 08:50:00,230.495,230.685,230.47,230.665,2095500003.0
2007-09-21 08:55:00,230.665,230.845,230.575,230.785,1729400001.0
2007-09-21 09:00:00,230.785,230.915,230.73,230.785,2809800002.0
2007-09-21 09:05:00,230.785,230.825,230.68,230.72,2128400001.0
2007-09-21 09:10:00,230.72,230.92,230.72,230.89,1782700001.0
2007-09-21 09:15:00,230.89,231.05,230.84,230.95,1828700000.0
2007-09-21 09:20:00,230.95,231.095,230.91,231.055,1518300001.0
2007-09-21 09:25:00,231.04,231.055,230.925,231.02,1068400000.0
2007-09-21 09:30:00,231.015,231.075,230.915,231.03,1859100000.0
2007-09-21 09:35:00,231.03,231.07,230.965,231.06,1133900003.0
2007-09-21 09:40:00,231.035,231.325,231.02,231.285,1963000000.0
2007-09-21 09:45:00,231.285,231.295,231.2,231.26,1810200000.0
2007-09-21 09:50:00,231.265,231.49,231.17,231.49,2615200000.0
2007-09-21 09:55:00,231.49,231.625,231.46,231.535,3064300000.0
2007-09-21 10:00:00,231.535,231.685,231.495,231.67,2263100000.0
2007-09-21 10:05:00,231.68,231.78,231.605,231.605,1676700000.0
2007-09-21 10:10:00,231.605,231.62,231.45,231.565,2474900001.0
2007-09-21 10:15:00,231.56,231.725,231.53,231.715,1904700002.0
2007-09-21 10:20:00,231.715,231.72,231.615,231.67,1120100001.0
2007-09-21 10:25:00,231.67,231.895,231.645,231.88,1891900000.0
2007-09-21 10:30:00,231.88,232.11,231.83,231.9,4077999998.0
2007-09-21 10:35:00,231.9,232.03,231.84,231.94,4892200006.0
2007-09-21 10:40:00,231.94,232.45,231.94,232.24,5398600000.0
2007-09-21 10:45:00,232.24,232.285,232.08,232.12,3623900003.0
2007-09-21 10:50:00,232.125,232.27,232.01,232.11,2779199996.0
2007-09-21 10:55:00,232.12,232.2,232.08,232.19,3393800007.0
2007-09-21 11:00:00,232.18,232.36,232.165,232.34,4284699998.0
2007-09-21 11:05:00,232.34,232.37,232.25,232.3,3098099999.0
2007-09-21 11:10:00,232.3,232.325,232.16,232.19,2874099997.0
2007-09-21 11:15:00,232.19,232.45,232.185,232.41,2329300002.0
2007-09-21 11:20:00,232.405,232.42,232.295,232.31,2957799999.0
2007-09-21 11:25:00,232.31,232.35,232.25,232.3,2706800004.0
2007-09-21 11:30:00,232.3,232.39,232.28,232.38,1695199997.0
2007-09-21 11:35:00,232.375,232.64,232.375,232.605,3055000004.0
2007-09-21 11:40:00,232.605,232.63,232.43,232.455,2856500000.0
2007-09-21 11:45:00,232.46,232.69,232.455,232.69,2999999996.0
2007-09-21 11:50:00,232.68,232.69,232.585,232.66,2411899996.0
2007-09-21 11:55:00,232.66,232.73,232.62,232.685,3493199998.0
2007-09-21 12:00:00,232.67,232.79,232.655,232.73,1741900001.0
2007-09-21 12:05:00,232.74,232.995,232.65,232.885,3574200002.0
2007-09-21 12:10:00,232.885,233.015,232.855,232.955,4168000005.0
2007-09-21 12:15:00,232.965,233.02,232.86,232.86,3468400001.0
2007-09-21 12:20:00,232.86,232.96,232.84,232.925,1708699996.0
2007-09-21 12:25:00,232.925,232.96,232.9,232.95,1357900012.0
2007-09-21 12:30:00,232.965,232.98,232.82,232.85,2719800000.0
2007-09-21 12:35:00,232.85,232.86,232.775,232.825,1992000007.0
2007-09-21 12:40:00,232.825,232.825,232.6,232.685,2159400003.0
2007-09-21 12:45:00,232.67,232.76,232.65,232.76,2209899998.0
2007-09-21 12:50:00,232.75,232.76,232.625,232.69,1855500005.0
2007-09-21 12:55:00,232.69,232.82,232.685,232.735,1448100000.0
2007-09-21 13:00:00,232.755,232.755,232.565,232.58,1338200000.0
2007-09-21 13:05:00,232.59,232.635,232.455,232.455,1891799998.0
2007-09-21 13:10:00,232.45,232.55,232.435,232.54,1847600000.0
2007-09-21 13:15:00,232.54,232.56,232.4,232.445,2095099999.0
2007-09-21 13:20:00,232.445,232.53,232.41,232.5,1760099998.0
2007-09-21 13:25:00,232.5,232.715,232.485,232.715,692700000.0
2007-09-21 13:30:00,232.715,232.725,232.62,232.68,1003700000.0
2007-09-21 13:35:00,232.68,232.88,232.66,232.66,2098800009.0
2007-09-21 13:40:00,232.66,232.88,232.65,232.76,1615515392.0
2007-09-21 13:45:00,232.76,232.76,232.605,232.62,1466468276.0
2007-09-21 13:50:00,232.62,232.66,232.54,232.56,1345500006.0
2007-09-21 13:55:00,232.56,232.64,232.55,232.6,2039400000.0
2007-09-21 14:00:00,232.6,232.785,232.585,232.765,3087800004.0
2007-09-21 14:05:00,232.76,232.81,232.74,232.81,3759000007.0
2007-09-21 14:10:00,232.81,233.01,232.8,232.94,2883900004.0
2007-09-21 14:15:00,232.94,232.99,232.82,232.865,2426999999.0
2007-09-21 14:20:00,232.865,232.895,232.74,232.81,2223899999.0
2007-09-21 14:25:00,232.81,232.89,232.745,232.85,2094199999.0
2007-09-21 14:30:00,232.85,232.9,232.705,232.89,3063900003.0
2007-09-21 14:35:00,232.89,233.325,232.87,233.22,2260812503.0
2007-09-21 14:40:00,233.22,233.22,233.05,233.22,1101371581.0
2007-09-21 14:45:00,233.21,233.42,233.21,233.42,1750100002.0
2007-09-21 14:50:00,233.42,233.48,233.28,233.3,1660800001.0
2007-09-21 14:55:00,233.305,233.38,233.23,233.365,1603700002.0
2007-09-21 15:00:00,233.355,233.475,233.315,233.44,1480925001.0
2007-09-21 15:05:00,233.425,233.44,233.24,233.32,2472700002.0
2007-09-21 15:10:00,233.32,233.425,233.225,233.385,1658600000.0
2007-09-21 15:15:00,233.385,233.5,233.305,233.315,1862899997.0
2007-09-21 15:20:00,233.315,233.41,233.2,233.375,1238200001.0
2007-09-21 15:25:00,233.375,233.38,233.19,233.24,1701200000.0
2007-09-21 15:30:00,233.245,233.285,233.14,233.16,1548100000.0
2007-09-21 15:35:00,233.155,233.265,233.15,233.195,934599998.0
2007-09-21 15:40:00,233.2,233.27,233.03,233.065,874200000.0
2007-09-21 15:45:00,233.065,233.115,232.935,232.96,1538600000.0
2007-09-21 15:50:00,232.96,233.205,232.96,233.175,1421199995.0
2007-09-21 15:55:00,233.18,233.22,233.06,233.085,1260999999.0
2007-09-21 16:00:00,233.085,233.175,233.025,233.175,1422399998.0
2007-09-21 16:05:00,233.18,233.21,233.06,233.095,1029612500.0
2007-09-21 16:10:00,233.095,233.305,233.07,233.25,1155900000.0
2007-09-21 16:15:00,233.25,233.285,233.12,233.125,1018200000.0
2007-09-21 16:20:00,233.125,233.19,233.065,233.145,715000000.0
2007-09-21 16:25:00,233.17,233.215,233.06,233.14,673600001.0
2007-09-21 16:30:00,233.13,233.2,233.07,233.165,722600000.0
2007-09-21 16:35:00,233.165,233.18,233.095,233.145,623700000.0
2007-09-21 16:40:00,233.145,233.19,233.12,233.17,654700000.0
2007-09-21 16:45:00,233.175,233.215,233.11,233.155,1333600001.0
2007-09-21 16:50:00,233.16,233.185,233.1,233.135,1312499995.0
2007-09-21 16:55:00,233.13,233.21,233.09,233.18,1094699999.0
2007-09-21 17:00:00,233.18,233.29,233.17,233.225,2631800000.0
2007-09-21 17:05:00,233.225,233.255,233.19,233.22,2369999999.0
2007-09-21 17:10:00,233.22,233.29,233.21,233.29,1304499999.0
2007-09-21 17:15:00,233.29,233.41,233.25,233.31,1671800001.0
2007-09-21 17:20:00,233.31,233.52,233.305,233.48,2953400003.0
2007-09-21 17:25:00,233.48,233.6,233.45,233.57,2902599999.0
2007-09-21 17:30:00,233.57,233.585,233.4,233.49,2764100001.0
2007-09-21 17:35:00,233.49,233.57,233.46,233.555,2804100000.0
2007-09-21 17:40:00,233.55,233.615,233.505,233.57,2176500000.0
2007-09-21 17:45:00,233.57,233.69,233.57,233.625,1546400000.0
2007-09-21 17:50:00,233.63,233.66,233.535,233.54,1976100001.0
2007-09-21 17:55:00,233.54,233.6,233.53,233.58,2533899994.0
2007-09-21 18:00:00,233.57,233.61,233.4,233.43,1947900000.0
2007-09-21 18:05:00,233.44,233.58,233.42,233.55,1510700000.0
2007-09-21 18:10:00,233.55,233.57,233.48,233.55,1453799998.0
2007-09-21 18:15:00,233.55,233.555,233.42,233.49,1335100000.0
2007-09-21 18:20:00,233.485,233.51,233.37,233.38,961200000.0
2007-09-21 18:25:00,233.38,233.38,233.3,233.335,1679600000.0
2007-09-21 18:30:00,233.335,233.36,233.25,233.285,1150799999.0
2007-09-21 18:35:00,233.28,233.32,233.08,233.12,2479400001.0
2007-09-21 18:40:00,233.12,233.23,233.1,233.23,1583400001.0
2007-09-21 18:45:00,233.23,233.26,233.105,233.195,1722199999.0
2007-09-21 18:50:00,233.2,233.34,233.13,233.165,1019500000.0
2007-09-21 18:55:00,233.17,233.315,233.17,233.29,1755200001.0
2007-09-21 19:00:00,233.285,233.36,233.28,233.29,1209599995.0
2007-09-21 19:05:00,233.28,233.33,233.225,233.25,1389800004.0
2007-09-21 19:10:00,233.245,233.26,233.198,233.235,952200002.0
2007-09-21 19:15:00,233.206,233.24,233.16,233.195,1276300000.0
2007-09-21 19:20:00,233.195,233.31,233.195,233.285,802499998.0
2007-09-21 19:25:00,233.29,233.32,233.24,233.3,1277400002.0
2007-09-21 19:30:00,233.3,233.32,233.27,233.27,426700000.0
2007-09-21 19:35:00,233.28,233.3,233.24,233.28,800000000.0
2007-09-21 19:40:00,233.28,233.3,233.25,233.26,1422000005.0
2007-09-21 19:45:00,233.26,233.26,233.18,233.2,1080300002.0
2007-09-21 19:50:00,233.2,233.2,233.14,233.16,607200000.0
2007-09-21 19:55:00,233.16,233.16,233.02,233.05,1109700000.0
2007-09-21 20:00:00,233.04,233.13,233.03,233.13,1702299998.0
2007-09-21 20:05:00,233.13,233.13,233.07,233.08,517700001.0
2007-09-21 20:10:00,233.08,233.08,233.02,233.06,1079199996.0
2007-09-21 20:15:00,233.06,233.11,232.92,232.95,1882700001.0
2007-09-21 20:20:00,232.95,233.0,232.91,232.97,1958199998.0
2007-09-21 20:25:00,232.97,233.08,232.95,233.03,1658899999.0
2007-09-21 20:30:00,233.03,233.08,233.01,233.03,2227400005.0
2007-09-21 20:35:00,233.03,233.08,232.93,232.94,1239699997.0
2007-09-21 20:40:00,232.94,233.02,232.89,232.91,3418199994.0
2007-09-21 20:45:00,232.895,233.13,232.89,233.065,4010999989.0
2007-09-21 20:50:00,233.07,233.1,232.985,233.0,985200000.0
2007-09-21 20:55:00,233.0,233.11,232.975,233.07,908199997.0
2007-09-21 21:00:00,233.065,233.125,232.955,233.1,1272999999.0
2007-09-21 21:05:00,233.1,233.16,233.1,233.135,993700002.0
2007-09-21 21:10:00,233.14,233.21,233.095,233.185,531600000.0
2007-09-21 21:15:00,233.19,233.215,233.1,233.19,578500000.0
2007-09-21 21:20:00,233.22,233.22,233.035,233.165,950799999.0
2007-09-21 21:25:00,233.165,233.185,233.125,233.155,398300000.0
2007-09-21 21:30:00,233.15,233.175,233.115,233.145,296500000.0
2007-09-21 21:35:00,233.145,233.165,233.095,233.125,188700000.0
2007-09-21 21:40:00,233.125,233.145,232.96,233.03,372500000.0
2007-09-21 21:45:00,233.035,233.05,232.99,233.035,565300000.0
2007-09-21 21:50:00,233.035,233.115,233.03,233.045,784300000.0
2007-09-21 21:55:00,233.035,233.12,233.025,233.085,397100000.0
2007-09-21 22:00:00,233.085,233.165,233.035,233.095,355800001.0
2007-09-21 22:05:00,233.105,233.11,233.06,233.08,292500000.0
2007-09-21 22:10:00,233.07,233.09,233.04,233.04,614000000.0
2007-09-21 22:15:00,233.045,233.045,232.945,232.98,397299999.0
2007-09-21 22:20:00,232.98,233.015,232.935,232.98,396700000.0
2007-09-21 22:25:00,232.985,232.995,232.98,232.995,105800000.0
2007-09-21 22:30:00,232.995,233.0,232.97,232.995,352600000.0
2007-09-21 22:35:00,233.0,233.02,232.985,232.985,94000000.0
2007-09-21 22:40:00,232.99,233.05,232.97,233.01,718300001.0
2007-09-21 22:45:00,233.015,233.105,232.98,233.1,537299998.0
2007-09-21 22:50:00,233.1,233.12,233.04,233.063,399300003.0
2007-09-21 22:55:00,233.12,233.42,233.12,233.29,792200002.0
2007-09-23 23:00:00,233.192,233.241,233.14,233.204,1534400001.0
2007-09-23 23:05:00,233.195,233.236,233.165,233.194,804700000.0
2007-09-23 23:10:00,233.203,233.221,233.17,233.199,1018199998.0
2007-09-23 23:15:00,233.198,233.229,233.168,233.228,860099999.0
2007-09-23 23:20:00,233.245,233.256,233.16,233.178,785599997.0
2007-09-23 23:25:00,233.169,233.199,233.1,233.141,1212400000.0
2007-09-23 23:30:00,233.125,233.2,233.066,233.129,929699998.0
2007-09-23 23:35:00,233.119,233.171,233.09,233.131,650699999.0
2007-09-23 23:40:00,233.127,233.167,233.074,233.129,925800000.0
2007-09-23 23:45:00,233.159,233.167,233.07,233.092,1119999996.0
2007-09-23 23:50:00,233.105,233.16,233.077,233.14,1387400001.0
2007-09-23 23:55:00,233.139,233.171,233.093,233.1,1181999999.0
2007-09-24 00:00:00,233.1,233.14,233.05,233.12,39400000.0
2007-09-24 00:05:00,233.13,233.13,233.11,233.12,46000000.0
2007-09-24 00:10:00,233.12,233.12,233.03,233.08,60200000.0
2007-09-24 00:15:00,233.08,233.14,233.065,233.11,59000000.0
2007-09-24 00:20:00,233.06,233.13,233.05,233.12,519700000.0
2007-09-24 00:25:00,233.12,233.15,233.07,233.15,57100000.0
2007-09-24 00:30:00,233.14,233.16,233.09,233.11,75400000.0
2007-09-24 00:35:00,233.13,233.13,233.02,233.06,151000000.0
2007-09-24 00:40:00,233.08,233.13,233.07,233.09,125300000.0
2007-09-24 00:45:00,233.09,233.11,233.09,233.1,65200000.0
2007-09-24 00:50:00,233.1,233.14,233.075,233.1,218500000.0
2007-09-24 00:55:00,233.1,233.14,233.07,233.08,233100000.0
2007-09-24 01:00:00,233.08,233.08,232.975,232.985,226300000.0
2007-09-24 01:05:00,232.985,232.99,232.902,232.935,332900000.0
2007-09-24 01:10:00,232.945,232.985,232.85,232.85,338600000.0
2007-09-24 01:15:00,232.85,232.905,232.79,232.895,530600000.0
2007-09-24 01:20:00,232.91,232.985,232.88,232.885,280800000.0
2007-09-24 01:25:00,232.885,232.945,232.84,232.94,249100000.0
2007-09-24 01:30:00,232.945,232.985,232.87,232.98,385800000.0
2007-09-24 01:35:00,232.975,232.985,232.91,232.93,237500000.0
2007-09-24 01:40:00,232.93,233.025,232.855,233.0,427100000.0
2007-09-24 01:45:00,233.01,233.01,232.79,232.8,541200000.0
2007-09-24 01:50:00,232.8,232.83,232.78,232.78,297100000.0
2007-09-24 01:55:00,232.78,232.84,232.78,232.83,479500000.0
2007-09-24 02:00:00,232.82,232.89,232.82,232.88,262700000.0
2007-09-24 02:05:00,232.87,232.89,232.85,232.86,115100000.0
2007-09-24 02:10:00,232.86,232.93,232.84,232.92,524100000.0
2007-09-24 02:15:00,232.91,232.92,232.87,232.89,368800000.0
2007-09-24 02:20:00,232.9,232.92,232.89,232.91,225900000.0
2007-09-24 02:25:00,232.91,232.91,232.74,232.75,762900000.0
2007-09-24 02:30:00,232.75,232.86,232.74,232.83,901500000.0
2007-09-24 02:35:00,232.83,232.91,232.82,232.9,423000000.0
2007-09-24 02:40:00,232.92,232.95,232.895,232.92,298500000.0
2007-09-24 02:45:00,232.92,232.92,232.875,232.91,737100000.0
2007-09-24 02:50:00,232.91,232.95,232.88,232.92,458000000.0
2007-09-24 02:55:00,232.93,232.975,232.89,232.89,802800000.0
2007-09-24 03:00:00,232.89,232.93,232.815,232.82,679499995.0
2007-09-24 03:05:00,232.83,232.98,232.81,232.98,1226300000.0
2007-09-24 03:10:00,232.98,233.21,232.98,233.185,1594700000.0
2007-09-24 03:15:00,233.185,233.3,233.16,233.25,2151199994.0
2007-09-24 03:20:00,233.25,233.29,233.215,233.27,941300002.0
2007-09-24 03:25:00,233.27,233.34,233.205,233.28,1005500000.0
2007-09-24 03:30:00,233.29,233.35,233.27,233.32,1024100003.0
2007-09-24 03:35:00,233.32,233.35,233.285,233.31,352400000.0
2007-09-24 03:40:00,233.32,233.34,233.275,233.31,472099999.0
2007-09-24 03:45:00,233.295,233.32,233.28,233.29,220400000.0
2007-09-24 03:50:00,233.29,233.31,233.24,233.31,265400000.0
2007-09-24 03:55:00,233.31,233.31,233.26,233.29,102800000.0
2007-09-24 04:00:00,233.28,233.29,233.185,233.21,479200000.0
2007-09-24 04:05:00,233.21,233.22,233.17,233.2,360100000.0
2007-09-24 04:10:00,233.19,233.2,233.07,233.09,835600000.0
2007-09-24 04:15:00,233.09,233.11,233.01,233.04,918199999.0
2007-09-24 04:20:00,233.04,233.13,233.04,233.08,1550300000.0
2007-09-24 04:25:00,233.08,233.13,233.05,233.06,1176199995.0
2007-09-24 04:30:00,233.06,233.11,233.06,233.1,1705799993.0
2007-09-24 04:35:00,233.1,233.1,233.05,233.09,343600000.0
2007-09-24 04:40:00,233.09,233.11,233.052,233.1,355300000.0
2007-09-24 04:45:00,233.1,233.16,233.05,233.13,353900003.0
2007-09-24 04:50:00,233.13,233.14,233.02,233.04,875300000.0
2007-09-24 04:55:00,233.04,233.07,233.0,233.04,990200000.0
2007-09-24 05:00:00,233.05,233.08,233.01,233.03,789599995.0
2007-09-24 05:05:00,233.03,233.06,232.98,233.055,576499996.0
2007-09-24 05:10:00,233.065,233.065,232.985,232.99,384600000.0
2007-09-24 05:15:00,232.99,233.01,232.945,232.96,533600000.0
2007-09-24 05:20:00,232.96,232.98,232.94,232.96,856599999.0
2007-09-24 05:25:00,232.97,232.99,232.94,232.97,300200000.0
2007-09-24 05:30:00,232.97,233.04,232.97,233.03,498000000.0
2007-09-24 05:35:00,233.02,233.1,233.02,233.09,723299998.0
2007-09-24 05:40:00,233.1,233.16,233.09,233.15,569999999.0
2007-09-24 05:45:00,233.15,233.15,233.05,233.06,381100000.0
2007-09-24 05:50:00,233.06,233.06,232.96,232.97,740500000.0
2007-09-24 05:55:00,232.96,233.08,232.96,233.03,1456000000.0
2007-09-24 06:00:00,233.04,233.14,233.0,233.14,852399997.0
2007-09-24 06:05:00,233.14,233.14,233.06,233.09,787500000.0
2007-09-24 06:10:00,233.09,233.1,233.08,233.08,329200001.0
2007-09-24 06:15:00,233.08,233.08,233.03,233.05,391600000.0
2007-09-24 06:20:00,233.05,233.05,233.02,233.04,152200000.0
2007-09-24 06:25:00,233.04,233.125,233.04,233.05,572799999.0
2007-09-24 06:30:00,233.04,233.08,232.995,233.01,789400000.0
2007-09-24 06:35:00,233.01,233.02,232.94,232.98,392200000.0
2007-09-24 06:40:00,232.98,232.98,232.92,232.95,378599999.0
2007-09-24 06:45:00,232.95,233.035,232.93,233.035,663999997.0
2007-09-24 06:50:00,233.045,233.045,232.995,233.005,139100000.0
2007-09-24 06:55:00,233.01,233.04,232.98,233.01,543500000.0
2007-09-24 07:00:00,233.01,233.04,232.965,233.02,663400001.0
2007-09-24 07:05:00,233.03,233.06,233.01,233.04,603299999.0
2007-09-24 07:10:00,233.04,233.09,233.0,233.02,505200000.0
2007-09-24 07:15:00,233.01,233.02,233.0,233.0,110400000.0
2007-09-24 07:20:00,233.0,233.02,233.0,233.01,450000000.0
2007-09-24 07:25:00,233.01,233.04,232.93,232.93,962299989.0
2007-09-24 07:30:00,232.94,232.98,232.93,232.97,944099998.0
2007-09-24 07:35:00,232.98,233.0,232.91,232.95,357000001.0
2007-09-24 07:40:00,232.94,233.065,232.93,233.06,760899999.0
2007-09-24 07:45:00,233.06,233.125,233.03,233.09,630700000.0
2007-09-24 07:50:00,233.11,233.21,233.09,233.195,1133599993.0
2007-09-24 07:55:00,233.2,233.41,233.17,233.39,2980799993.0
2007-09-24 08:00:00,233.39,233.51,233.37,233.48,3172099998.0
2007-09-24 08:05:00,233.49,233.535,233.46,233.525,908299999.0
2007-09-24 08:10:00,233.525,233.56,233.335,233.37,562200000.0
2007-09-24 08:15:00,233.385,233.415,233.215,233.265,1477100000.0
2007-09-24 08:20:00,233.27,233.49,233.24,233.4,1926699998.0
2007-09-24 08:25:00,233.395,233.44,233.35,233.405,861400002.0
2007-09-24 08:30:00,233.405,233.45,233.285,233.315,676300000.0
2007-09-24 08:35:00,233.305,233.375,233.255,233.325,816500000.0
2007-09-24 08:40:00,233.325,233.47,233.305,233.44,1067200000.0
2007-09-24 08:45:00,233.445,233.47,233.4,233.405,411000000.0
2007-09-24 08:50:00,233.41,233.42,233.325,233.365,389500000.0
2007-09-24 08:55:00,233.365,233.365,233.18,233.215,1079600000.0
2007-09-24 09:00:00,233.215,233.245,233.05,233.085,1111300000.0
2007-09-24 09:05:00,233.085,233.125,232.905,232.915,842600000.0
2007-09-24 09:10:00,232.94,232.945,232.81,232.945,969399999.0
2007-09-24 09:15:00,232.945,232.985,232.875,232.97,877300000.0
2007-09-24 09:20:00,232.975,233.22,232.97,233.15,1116699999.0
2007-09-24 09:25:00,233.155,233.165,232.98,233.055,745200000.0
2007-09-24 09:30:00,233.06,233.18,233.06,233.15,872699998.0
2007-09-24 09:35:00,233.15,233.175,232.925,232.935,1239899998.0
2007-09-24 09:40:00,232.935,232.935,232.705,232.805,1482699998.0
2007-09-24 09:45:00,232.805,232.835,232.765,232.805,803900000.0
2007-09-24 09:50:00,232.805,232.865,232.8,232.835,614400000.0
2007-09-24 09:55:00,232.835,232.845,232.765,232.845,492799999.0
2007-09-24 10:00:00,232.845,232.91,232.795,232.91,1248000002.0
2007-09-24 10:05:00,232.91,232.975,232.825,232.83,907700000.0
2007-09-24 10:10:00,232.825,232.85,232.68,232.72,738800000.0
2007-09-24 10:15:00,232.72,232.745,232.62,232.685,813900000.0
2007-09-24 10:20:00,232.685,232.765,232.67,232.705,1402200000.0
2007-09-24 10:25:00,232.695,232.735,232.645,232.645,1230699997.0
2007-09-24 10:30:00,232.655,232.655,232.42,232.527,2011400002.0
2007-09-24 10:35:00,232.473,232.747,232.417,232.712,2895200002.0
2007-09-24 10:40:00,232.699,232.875,232.642,232.78,1391900002.0
2007-09-24 10:45:00,232.785,232.86,232.675,232.7,815800000.0
2007-09-24 10:50:00,232.69,232.71,232.49,232.695,1216000000.0
2007-09-24 10:55:00,232.69,232.8,232.63,232.765,2612900000.0
2007-09-24 11:00:00,232.76,232.795,232.645,232.755,2200100001.0
2007-09-24 11:05:00,232.755,232.775,232.705,232.76,746899999.0
2007-09-24 11:10:00,232.765,232.865,232.76,232.84,1326999996.0
2007-09-24 11:15:00,232.84,232.925,232.84,232.895,1019899999.0
2007-09-24 11:20:00,232.895,232.9,232.84,232.875,434500000.0
2007-09-24 11:25:00,232.875,232.905,232.775,232.78,640100000.0
2007-09-24 11:30:00,232.785,232.8,232.735,232.795,742700000.0
2007-09-24 11:35:00,232.795,232.795,232.66,232.705,344200000.0
2007-09-24 11:40:00,232.7,232.8,232.63,232.78,745299998.0
2007-09-24 11:45:00,232.78,232.815,232.735,232.76,472600000.0
2007-09-24 11:50:00,232.76,232.825,232.72,232.795,722999999.0
2007-09-24 11:55:00,232.81,232.945,232.785,232.945,1258100000.0
2007-09-24 12:00:00,232.94,233.275,232.895,233.21,1871500000.0
2007-09-24 12:05:00,233.18,233.23,233.07,233.07,857599999.0
2007-09-24 12:10:00,233.07,233.115,232.92,232.92,485600000.0
2007-09-24 12:15:00,232.93,232.98,232.875,232.94,912400000.0
2007-09-24 12:20:00,232.955,233.015,232.845,232.87,582300000.0
2007-09-24 12:25:00,232.875,232.89,232.78,232.85,1843200005.0
2007-09-24 12:30:00,232.85,233.1,232.82,233.06,1025600000.0
2007-09-24 12:35:00,233.06,233.095,233.01,233.03,935100000.0
2007-09-24 12:40:00,233.03,233.045,232.885,232.89,736700002.0
2007-09-24 12:45:00,232.89,232.925,232.79,232.82,1064899999.0
2007-09-24 12:50:00,232.825,232.865,232.735,232.735,727300001.0
2007-09-24 12:55:00,232.735,232.765,232.68,232.695,888299998.0
2007-09-24 13:00:00,232.695,232.77,232.62,232.765,1081500002.0
2007-09-24 13:05:00,232.77,232.985,232.76,232.985,1066400000.0
2007-09-24 13:10:00,232.975,232.975,232.755,232.755,1280900001.0
2007-09-24 13:15:00,232.755,232.885,232.685,232.865,1209099999.0
2007-09-24 13:20:00,232.88,232.885,232.775,232.815,504500000.0
2007-09-24 13:25:00,232.815,233.01,232.8,232.995,755000000.0
2007-09-24 13:30:00,232.995,232.995,232.69,232.725,1710700002.0
2007-09-24 13:35:00,232.725,232.755,232.615,232.75,1465300000.0
2007-09-24 13:40:00,232.75,232.875,232.745,232.815,666400000.0
2007-09-24 13:45:00,232.82,232.86,232.79,232.825,626900000.0
2007-09-24 13:50:00,232.83,232.855,232.775,232.775,679800000.0
2007-09-24 13:55:00,232.78,232.895,232.74,232.87,1469600000.0
2007-09-24 14:00:00,232.87,232.89,232.745,232.81,907199999.0
2007-09-24 14:05:00,232.81,232.935,232.795,232.925,1099800000.0
2007-09-24 14:10:00,232.925,232.94,232.83,232.925,1277600001.0
2007-09-24 14:15:00,232.935,233.17,232.885,233.125,2510300008.0
2007-09-24 14:20:00,233.125,233.135,232.82,232.855,1571200000.0
2007-09-24 14:25:00,232.855,232.91,232.795,232.89,1004800000.0
2007-09-24 14:30:00,232.89,232.91,232.805,232.81,751800000.0
2007-09-24 14:35:00,232.82,232.865,232.73,232.775,1501000000.0
2007-09-24 14:40:00,232.775,232.975,232.735,232.945,1508300008.0
2007-09-24 14:45:00,232.935,233.025,232.92,233.005,1396100000.0
2007-09-24 14:50:00,233.005,233.015,232.83,232.89,2470200002.0
2007-09-24 14:55:00,232.89,232.925,232.765,232.85,2213300000.0
2007-09-24 15:00:00,232.85,232.91,232.8,232.865,1096800000.0
2007-09-24 15:05:00,232.855,232.92,232.815,232.865,1386899999.0
2007-09-24 15:10:00,232.87,232.94,232.85,232.895,1323000000.0
2007-09-24 15:15:00,232.9,232.92,232.86,232.86,512000000.0
2007-09-24 15:20:00,232.85,232.85,232.72,232.73,1549899998.0
2007-09-24 15:25:00,232.73,232.74,232.5,232.5,2110599999.0
2007-09-24 15:30:00,232.5,232.71,232.5,232.645,2055400002.0
2007-09-24 15:35:00,232.65,232.67,232.525,232.55,1164099999.0
2007-09-24 15:40:00,232.55,232.75,232.55,232.725,931500000.0
2007-09-24 15:45:00,232.725,232.735,232.42,232.55,1781052795.0
2007-09-24 15:50:00,232.55,232.56,232.3,232.37,974500000.0
2007-09-24 15:55:00,232.375,232.44,232.3,232.415,1612699998.0
2007-09-24 16:00:00,232.405,232.45,232.33,232.41,782800000.0
2007-09-24 16:05:00,232.41,232.42,232.175,232.2,647699999.0
2007-09-24 16:10:00,232.205,232.305,232.175,232.295,972700000.0
2007-09-24 16:15:00,232.295,232.43,232.27,232.38,915000000.0
2007-09-24 16:20:00,232.38,232.495,232.37,232.46,800100002.0
2007-09-24 16:25:00,232.47,232.665,232.445,232.6,1262600000.0
2007-09-24 16:30:00,232.6,232.625,232.415,232.495,1439500000.0
2007-09-24 16:35:00,232.495,232.525,232.41,232.49,786300000.0
2007-09-24 16:40:00,232.49,232.63,232.485,232.63,2167000002.0
2007-09-24 16:45:00,232.62,232.705,232.57,232.635,962000000.0
2007-09-24 16:50:00,232.635,232.65,232.46,232.555,1051600000.0
2007-09-24 16:55:00,232.545,232.57,232.44,232.46,1018900000.0
2007-09-24 17:00:00,232.46,232.47,232.365,232.395,2333000004.0
2007-09-24 17:05:00,232.395,232.435,232.36,232.41,2728300001.0
2007-09-24 17:10:00,232.41,232.53,232.395,232.47,2137499997.0
2007-09-24 17:15:00,232.47,232.475,232.365,232.395,1800799998.0
2007-09-24 17:20:00,232.395,232.53,232.39,232.47,2375100000.0
2007-09-24 17:25:00,232.47,232.495,232.415,232.49,2310900000.0
2007-09-24 17:30:00,232.49,232.54,232.27,232.29,2536100000.0
2007-09-24 17:35:00,232.29,232.51,232.29,232.32,1824900000.0
2007-09-24 17:40:00,232.33,232.43,232.24,232.41,1326700000.0
2007-09-24 17:45:00,232.41,232.42,232.335,232.4,888100000.0
2007-09-24 17:50:00,232.39,232.43,232.34,232.36,1463300000.0
2007-09-24 17:55:00,232.36,232.47,232.36,232.38,989900000.0
2007-09-24 18:00:00,232.38,232.46,232.34,232.46,592800000.0
2007-09-24 18:05:00,232.46,232.57,232.43,232.46,977099998.0
2007-09-24 18:10:00,232.45,232.52,232.405,232.49,1191200001.0
2007-09-24 18:15:00,232.49,232.5,232.43,232.46,667300000.0
2007-09-24 18:20:00,232.46,232.49,232.45,232.475,795400000.0
2007-09-24 18:25:00,232.475,232.475,232.4,232.465,1000900002.0
2007-09-24 18:30:00,232.465,232.47,232.38,232.405,722100001.0
2007-09-24 18:35:00,232.405,232.41,232.37,232.4,891900000.0
2007-09-24 18:40:00,232.4,232.43,232.38,232.43,490400000.0
2007-09-24 18:45:00,232.43,232.48,232.42,232.42,983400001.0
2007-09-24 18:50:00,232.42,232.46,232.39,232.415,1532099999.0
2007-09-24 18:55:00,232.42,232.43,232.35,232.39,907100000.0
2007-09-24 19:00:00,232.385,232.44,232.38,232.415,593600000.0
2007-09-24 19:05:00,232.42,232.44,232.38,232.38,755600000.0
2007-09-24 19:10:00,232.38,232.39,232.325,232.36,425800000.0
2007-09-24 19:15:00,232.36,232.4,232.3,232.385,614600000.0
2007-09-24 19:20:00,232.39,232.39,232.3,232.3,434500000.0
2007-09-24 19:25:00,232.3,232.36,232.26,232.32,610000000.0
2007-09-24 19:30:00,232.32,232.32,232.135,232.21,921600000.0
2007-09-24 19:35:00,232.21,232.22,232.115,232.155,824200000.0
2007-09-24 19:40:00,232.16,232.22,232.13,232.17,1121900001.0
2007-09-24 19:45:00,232.17,232.17,232.085,232.1,1586900001.0
2007-09-24 19:50:00,232.1,232.115,232.08,232.1,534800000.0
2007-09-24 19:55:00,232.1,232.11,232.0,232.01,1148900000.0
2007-09-24 20:00:00,232.01,232.09,232.01,232.08,1607099985.0
2007-09-24 20:05:00,232.08,232.15,232.06,232.13,1234900000.0
2007-09-24 20:10:00,232.13,232.17,232.085,232.14,499700000.0
2007-09-24 20:15:00,232.13,232.2,232.12,232.15,641000000.0
2007-09-24 20:20:00,232.15,232.17,232.08,232.11,425500000.0
2007-09-24 20:25:00,232.11,232.145,232.03,232.03,1303399999.0
2007-09-24 20:30:00,232.02,232.08,232.0,232.0,1086299999.0
2007-09-24 20:35:00,232.0,232.11,231.97,232.07,1251500000.0
2007-09-24 20:40:00,232.07,232.125,232.06,232.08,595800000.0
2007-09-24 20:45:00,232.08,232.115,232.05,232.1,857800000.0
2007-09-24 20:50:00,232.105,232.24,232.105,232.205,666899999.0
2007-09-24 20:55:00,232.21,232.21,232.155,232.21,864700003.0
2007-09-24 21:00:00,232.22,232.22,232.115,232.2,1776599999.0
2007-09-24 21:05:00,232.195,232.24,232.14,232.15,1544599997.0
2007-09-24 21:10:00,232.15,232.2,232.12,232.16,671400000.0
2007-09-24 21:15:00,232.16,232.18,232.115,232.12,782800000.0
2007-09-24 21:20:00,232.12,232.21,232.1,232.21,274000000.0
2007-09-24 21:25:00,232.21,232.26,232.205,232.245,818400000.0
2007-09-24 21:30:00,232.265,232.27,232.17,232.175,733500000.0
2007-09-24 21:35:00,232.175,232.2,232.11,232.14,1423200002.0
2007-09-24 21:40:00,232.14,232.18,231.96,231.96,1048399999.0
2007-09-24 21:45:00,231.96,231.975,231.84,231.93,1864600000.0
2007-09-24 21:50:00,231.92,231.95,231.76,231.76,942799997.0
2007-09-24 21:55:00,231.76,231.885,231.74,231.835,1204099999.0
2007-09-24 22:00:00,231.84,231.95,231.835,231.93,1193799998.0
2007-09-24 22:05:00,231.91,231.96,231.9,231.94,1061399998.0
2007-09-24 22:10:00,231.94,231.97,231.905,231.94,732800000.0
2007-09-24 22:15:00,231.94,232.02,231.94,231.98,768099999.0
2007-09-24 22:20:00,231.98,232.11,231.975,232.105,866699999.0
2007-09-24 22:25:00,232.12,232.18,232.08,232.115,1228299999.0
2007-09-24 22:30:00,232.12,232.2,232.05,232.19,2483500001.0
2007-09-24 22:35:00,232.19,232.22,232.11,232.15,698199998.0
2007-09-24 22:40:00,232.15,232.195,232.145,232.175,554500000.0
2007-09-24 22:45:00,232.175,232.28,232.17,232.26,772200000.0
2007-09-24 22:50:00,232.26,232.275,232.175,232.265,752900000.0
2007-09-24 22:55:00,232.265,232.265,232.195,232.24,934800000.0
2007-09-24 23:00:00,232.23,232.3,232.06,232.09,366500000.0
2007-09-24 23:05:00,232.09,232.21,232.07,232.17,1274100000.0
2007-09-24 23:10:00,232.17,232.3,232.15,232.2,604400005.0
2007-09-24 23:15:00,232.2,232.32,232.2,232.32,466899999.0
2007-09-24 23:20:00,232.302,232.32,232.274,232.28,372400000.0
2007-09-24 23:25:00,232.29,232.3,232.177,232.3,673300000.0
2007-09-24 23:30:00,232.295,232.365,232.27,232.335,128800000.0
2007-09-24 23:35:00,232.335,232.35,232.29,232.29,72600000.0
2007-09-24 23:40:00,232.29,232.3,232.193,232.242,228100000.0
2007-09-24 23:45:00,232.245,232.345,232.23,232.32,308600000.0
2007-09-24 23:50:00,232.32,232.39,232.26,232.26,510900000.0
2007-09-24 23:55:00,232.27,232.355,232.26,232.26,487000000.0
2007-09-25 00:00:00,232.27,232.335,232.22,232.31,309700000.0
2007-09-25 00:05:00,232.31,232.4,232.255,232.255,784400000.0
2007-09-25 00:10:00,232.255,232.255,232.17,232.21,438500000.0
2007-09-25 00:15:00,232.21,232.215,232.18,232.215,100300000.0
2007-09-25 00:20:00,232.23,232.27,232.215,232.24,355600001.0
2007-09-25 00:25:00,232.24,232.24,232.185,232.2,149600000.0
2007-09-25 00:30:00,232.2,232.213,232.152,232.195,246400000.0
2007-09-25 00:35:00,232.205,232.26,232.165,232.18,166800000.0
2007-09-25 00:40:00,232.16,232.33,232.16,232.23,914999998.0
2007-09-25 00:45:00,232.23,232.23,232.15,232.17,321200000.0
2007-09-25 00:50:00,232.17,232.18,232.095,232.1,586999997.0
2007-09-25 00:55:00,232.1,232.13,232.05,232.125,351600000.0
2007-09-25 01:00:00,232.125,232.15,232.06,232.08,403800000.0
2007-09-25 01:05:00,232.09,232.17,232.085,232.17,187687500.0
2007-09-25 01:10:00,232.17,232.23,232.14,232.17,136037500.0
2007-09-25 01:15:00,232.175,232.2,232.115,232.13,71500000.0
2007-09-25 01:20:00,232.13,232.235,232.12,232.235,167825000.0
2007-09-25 01:25:00,232.235,232.31,232.2,232.3,228762501.0
2007-09-25 01:30:00,232.28,232.28,232.205,232.225,123037500.0
2007-09-25 01:35:00,232.225,232.255,232.165,232.235,196800000.0
2007-09-25 01:40:00,232.24,232.24,232.19,232.21,117800000.0
2007-09-25 01:45:00,232.2,232.22,232.025,232.025,590000000.0
2007-09-25 01:50:00,232.025,232.13,231.99,232.01,698200001.0
2007-09-25 01:55:00,232.02,232.025,231.93,231.99,589493927.0
2007-09-25 02:00:00,231.99,232.03,231.755,231.765,968800000.0
2007-09-25 02:05:00,231.77,231.845,231.765,231.8,492800000.0
2007-09-25 02:10:00,231.8,231.81,231.66,231.705,765400000.0
2007-09-25 02:15:00,231.695,231.7,231.525,231.575,768399999.0
2007-09-25 02:20:00,231.565,231.575,231.425,231.455,707300002.0
2007-09-25 02:25:00,231.445,231.455,231.215,231.255,1246100000.0
2007-09-25 02:30:00,231.26,231.28,231.08,231.17,1446300000.0
2007-09-25 02:35:00,231.18,231.34,231.16,231.3,833500000.0
2007-09-25 02:40:00,231.28,231.48,231.275,231.45,968000000.0
2007-09-25 02:45:00,231.44,231.46,231.18,231.23,824100000.0
2007-09-25 02:50:00,231.22,231.235,230.93,230.935,1409300000.0
2007-09-25 02:55:00,230.93,231.01,230.83,230.95,1607400000.0
2007-09-25 03:00:00,230.96,230.97,230.835,230.88,581200000.0
2007-09-25 03:05:00,230.89,230.91,230.805,230.82,777300000.0
2007-09-25 03:10:00,230.82,231.01,230.765,231.01,989107798.0
2007-09-25 03:15:00,231.01,231.295,231.01,231.295,839600000.0
2007-09-25 03:20:00,231.295,231.305,231.135,231.18,728300000.0
2007-09-25 03:25:00,231.18,231.225,231.015,231.09,862300001.0
2007-09-25 03:30:00,231.09,231.1,231.005,231.04,784700000.0
2007-09-25 03:35:00,231.045,231.18,230.975,231.17,1293599998.0
2007-09-25 03:40:00,231.175,231.285,231.14,231.285,480700000.0
2007-09-25 03:45:00,231.285,231.325,231.23,231.29,975300000.0
2007-09-25 03:50:00,231.29,231.305,231.195,231.205,585100000.0
2007-09-25 03:55:00,231.21,231.225,231.095,231.15,823100000.0
2007-09-25 04:00:00,231.145,231.165,231.095,231.145,585700000.0
2007-09-25 04:05:00,231.14,231.15,230.9,230.905,923700000.0
2007-09-25 04:10:00,230.91,230.995,230.91,230.995,436800000.0
2007-09-25 04:15:00,230.995,231.005,230.87,230.925,835100000.0
2007-09-25 04:20:00,230.93,230.945,230.9,230.925,500900000.0
2007-09-25 04:25:00,230.93,230.98,230.925,230.98,157800000.0
2007-09-25 04:30:00,230.96,230.99,230.875,230.9,262000000.0
2007-09-25 04:35:00,230.89,230.9,230.685,230.71,580300000.0
2007-09-25 04:40:00,230.7,230.78,230.64,230.78,746500001.0
2007-09-25 04:45:00,230.78,230.83,230.765,230.83,195400000.0
2007-09-25 04:50:00,230.815,230.84,230.745,230.8,424300001.0
2007-09-25 04:55:00,230.8,230.8,230.73,230.77,243200000.0
2007-09-25 05:00:00,230.77,230.82,230.77,230.8,232200000.0
2007-09-25 05:05:00,230.82,230.84,230.775,230.8,188700000.0
2007-09-25 05:10:00,230.795,230.825,230.78,230.81,477600000.0
2007-09-25 05:15:00,230.81,230.86,230.78,230.86,543100000.0
2007-09-25 05:20:00,230.86,230.96,230.86,230.94,574000000.0
2007-09-25 05:25:00,230.93,231.06,230.91,231.04,620099999.0
2007-09-25 05:30:00,231.04,231.04,230.95,231.005,485700001.0
2007-09-25 05:35:00,231.01,231.13,230.995,231.11,794599999.0
2007-09-25 05:40:00,231.11,231.145,231.015,231.09,506700000.0
2007-09-25 05:45:00,231.09,231.1,230.815,230.85,809400000.0
2007-09-25 05:50:00,230.85,230.86,230.735,230.75,808500000.0
2007-09-25 05:55:00,230.745,230.935,230.715,230.905,1405499997.0
2007-09-25 06:00:00,230.905,230.905,230.795,230.875,492500000.0
2007-09-25 06:05:00,230.88,230.925,230.84,230.85,368399998.0
2007-09-25 06:10:00,230.85,230.945,230.785,230.935,587700000.0
2007-09-25 06:15:00,230.93,230.995,230.88,230.955,614000000.0
2007-09-25 06:20:00,230.955,231.035,230.95,230.975,564000000.0
2007-09-25 06:25:00,230.98,231.21,230.98,231.145,1375500000.0
2007-09-25 06:30:00,231.14,231.2,231.1,231.155,722100000.0
2007-09-25 06:35:00,231.155,231.23,231.155,231.18,527500000.0
2007-09-25 06:40:00,231.18,231.19,231.13,231.15,343600000.0
2007-09-25 06:45:00,231.14,231.19,231.085,231.15,335800000.0
2007-09-25 06:50:00,231.16,231.185,231.105,231.13,498000000.0
2007-09-25 06:55:00,231.13,231.13,230.955,231.02,682300000.0
2007-09-25 07:00:00,231.01,231.04,230.93,230.95,615999999.0
2007-09-25 07:05:00,230.95,230.965,230.77,230.785,717499999.0
2007-09-25 07:10:00,230.775,230.945,230.765,230.815,674100000.0
2007-09-25 07:15:00,230.83,230.845,230.735,230.78,920900000.0
2007-09-25 07:20:00,230.785,230.82,230.735,230.755,1171699999.0
2007-09-25 07:25:00,230.765,230.775,230.685,230.735,400200000.0
2007-09-25 07:30:00,230.735,230.755,230.63,230.64,458899996.0
2007-09-25 07:35:00,230.64,230.75,230.63,230.745,540400000.0
2007-09-25 07:40:00,230.745,230.785,230.73,230.745,425500000.0
2007-09-25 07:45:00,230.735,230.855,230.735,230.825,476400000.0
2007-09-25 07:50:00,230.82,230.87,230.815,230.85,273200000.0
2007-09-25 07:55:00,230.84,230.945,230.83,230.89,404200000.0
2007-09-25 08:00:00,230.885,230.895,230.63,230.64,854900000.0
2007-09-25 08:05:00,230.645,230.685,230.42,230.455,1387500000.0
2007-09-25 08:10:00,230.5,230.605,230.435,230.57,2234600000.0
2007-09-25 08:15:00,230.57,230.6,230.445,230.535,2360600002.0
2007-09-25 08:20:00,230.535,230.585,230.44,230.505,1970600000.0
2007-09-25 08:25:00,230.505,230.575,230.475,230.555,1449900000.0
2007-09-25 08:30:00,230.555,230.785,230.54,230.72,1603200000.0
2007-09-25 08:35:00,230.72,230.775,230.565,230.575,1025700000.0
2007-09-25 08:40:00,230.58,230.63,230.395,230.415,1284100002.0
2007-09-25 08:45:00,230.42,230.61,230.42,230.595,1491200001.0
2007-09-25 08:50:00,230.6,230.705,230.575,230.645,733100001.0
2007-09-25 08:55:00,230.645,230.87,230.635,230.815,1192200000.0
2007-09-25 09:00:00,230.81,230.83,230.69,230.75,1190699999.0
2007-09-25 09:05:00,230.74,230.865,230.71,230.83,1267900003.0
2007-09-25 09:10:00,230.83,230.835,230.61,230.62,584800000.0
2007-09-25 09:15:00,230.62,230.62,230.34,230.35,1255799999.0
2007-09-25 09:20:00,230.36,230.415,230.31,230.355,1161500001.0
2007-09-25 09:25:00,230.355,230.565,230.34,230.455,983700000.0
2007-09-25 09:30:00,230.455,230.515,230.38,230.465,1273400000.0
2007-09-25 09:35:00,230.465,230.465,230.305,230.35,1101099998.0
2007-09-25 09:40:00,230.35,230.41,230.3,230.335,1577799999.0
2007-09-25 09:45:00,230.335,230.525,230.335,230.445,921199999.0
2007-09-25 09:50:00,230.445,230.525,230.425,230.465,1037000001.0
2007-09-25 09:55:00,230.465,230.65,230.425,230.575,1258499999.0
2007-09-25 10:00:00,230.58,230.62,230.51,230.6,1291999999.0
2007-09-25 10:05:00,230.6,230.865,230.57,230.82,1853700000.0
2007-09-25 10:10:00,230.81,230.815,230.605,230.655,1209500000.0
2007-09-25 10:15:00,230.655,230.855,230.615,230.78,1602899999.0
2007-09-25 10:20:00,230.79,230.815,230.73,230.795,1505712503.0
2007-09-25 10:25:00,230.785,230.845,230.755,230.805,878700000.0
2007-09-25 10:30:00,230.805,230.91,230.76,230.865,1739650000.0
2007-09-25 10:35:00,230.865,230.875,230.745,230.86,1500900002.0
2007-09-25 10:40:00,230.855,230.925,230.845,230.88,1828800001.0
2007-09-25 10:45:00,230.88,230.93,230.85,230.89,1697399999.0
2007-09-25 10:50:00,230.89,230.99,230.89,230.93,1213600001.0
2007-09-25 10:55:00,230.925,230.93,230.74,230.8,1795500001.0
2007-09-25 11:00:00,230.8,230.985,230.8,230.895,2021399999.0
2007-09-25 11:05:00,230.9,231.01,230.855,230.98,1700400001.0
2007-09-25 11:10:00,230.98,231.125,230.98,231.04,2186700003.0
2007-09-25 11:15:00,231.04,231.135,231.04,231.085,997300000.0
2007-09-25 11:20:00,231.085,231.105,231.03,231.035,392300000.0
2007-09-25 11:25:00,231.035,231.035,230.89,230.89,1065900000.0
2007-09-25 11:30:00,230.89,230.895,230.77,230.81,1480300001.0
2007-09-25 11:35:00,230.815,230.83,230.72,230.735,1032700003.0
2007-09-25 11:40:00,230.73,230.845,230.655,230.66,1321399999.0
2007-09-25 11:45:00,230.655,230.69,230.56,230.65,1326900001.0
2007-09-25 11:50:00,230.65,230.68,230.595,230.665,838100000.0
2007-09-25 11:55:00,230.655,230.665,230.51,230.56,744300000.0
2007-09-25 12:00:00,230.56,230.665,230.505,230.64,984500000.0
2007-09-25 12:05:00,230.635,230.675,230.55,230.625,1001399999.0
2007-09-25 12:10:00,230.63,230.665,230.51,230.52,1269299997.0
2007-09-25 12:15:00,230.53,230.615,230.505,230.555,1679600001.0
2007-09-25 12:20:00,230.565,230.565,230.465,230.5,1017999999.0
2007-09-25 12:25:00,230.5,230.54,230.47,230.505,1073000000.0
2007-09-25 12:30:00,230.52,230.52,230.255,230.27,968800000.0
2007-09-25 12:35:00,230.28,230.28,230.145,230.18,1456100005.0
2007-09-25 12:40:00,230.18,230.21,229.985,229.995,1585650002.0
2007-09-25 12:45:00,230.0,230.17,229.92,230.15,2498650002.0
2007-09-25 12:50:00,230.155,230.155,230.045,230.065,1257700000.0
2007-09-25 12:55:00,230.06,230.09,229.895,230.0,1695700000.0
2007-09-25 13:00:00,230.01,230.03,229.845,229.96,1654999999.0
2007-09-25 13:05:00,229.96,230.12,229.9,230.11,1688999997.0
2007-09-25 13:10:00,230.115,230.12,230.01,230.09,1283499999.0
2007-09-25 13:15:00,230.09,230.13,229.99,230.075,976700001.0
2007-09-25 13:20:00,230.075,230.075,229.865,229.9,1783300000.0
2007-09-25 13:25:00,229.9,230.015,229.86,229.98,2775299996.0
2007-09-25 13:30:00,229.99,230.115,229.975,230.105,1448499999.0
2007-09-25 13:35:00,230.105,230.105,229.9,229.925,1491399999.0
2007-09-25 13:40:00,229.92,229.945,229.795,229.9,1044200000.0
2007-09-25 13:45:00,229.9,229.93,229.75,229.765,1973100000.0
2007-09-25 13:50:00,229.77,229.99,229.77,229.98,1812700000.0
2007-09-25 13:55:00,229.985,230.15,229.975,230.145,1814499998.0
2007-09-25 14:00:00,230.145,230.36,230.145,230.27,2562500000.0
2007-09-25 14:05:00,230.27,230.3,230.17,230.28,1735999999.0
2007-09-25 14:10:00,230.28,230.385,230.22,230.22,1831900002.0
2007-09-25 14:15:00,230.225,230.305,230.2,230.22,1345900000.0
2007-09-25 14:20:00,230.22,230.225,230.045,230.065,1888251700.0
2007-09-25 14:25:00,230.06,230.15,229.94,229.985,1861699994.0
2007-09-25 14:30:00,230.0,230.065,229.915,229.915,1233200000.0
2007-09-25 14:35:00,229.915,229.955,229.835,229.935,1878200000.0
2007-09-25 14:40:00,229.925,229.965,229.85,229.855,1326200000.0
2007-09-25 14:45:00,229.855,229.905,229.81,229.905,891000000.0
2007-09-25 14:50:00,229.91,230.1,229.895,230.055,1830699999.0
2007-09-25 14:55:00,230.055,230.095,229.925,229.975,2169800001.0
2007-09-25 15:00:00,229.945,230.285,229.935,230.2,2224100002.0
2007-09-25 15:05:00,230.205,230.365,230.105,230.12,2037900003.0
2007-09-25 15:10:00,230.115,230.145,230.03,230.13,1880699999.0
2007-09-25 15:15:00,230.125,230.19,230.02,230.09,1700000000.0
2007-09-25 15:20:00,230.11,230.12,229.945,230.07,1334900000.0
2007-09-25 15:25:00,230.05,230.14,230.05,230.13,750300000.0
2007-09-25 15:30:00,230.12,230.13,229.995,230.03,826500000.0
2007-09-25 15:35:00,230.03,230.19,229.965,230.135,1828600000.0
2007-09-25 15:40:00,230.14,230.235,230.07,230.235,2687600000.0
2007-09-25 15:45:00,230.235,230.4,230.19,230.35,2539400001.0
2007-09-25 15:50:00,230.37,230.41,230.29,230.4,1974000000.0
2007-09-25 15:55:00,230.395,230.49,230.29,230.48,2457699998.0
2007-09-25 16:00:00,230.48,230.665,230.2,230.665,4247949998.0
2007-09-25 16:05:00,230.665,231.005,230.665,230.88,2829208248.0
2007-09-25 16:10:00,230.875,231.4,230.86,231.36,2908562498.0
2007-09-25 16:15:00,231.36,231.395,231.175,231.235,2025899995.0
2007-09-25 16:20:00,231.235,231.37,231.07,231.08,2152199999.0
2007-09-25 16:25:00,231.08,231.115,230.9,231.0,2372400000.0
2007-09-25 16:30:00,231.0,231.025,230.89,231.005,1718999999.0
2007-09-25 16:35:00,231.005,231.34,230.95,231.26,4465600006.0
2007-09-25 16:40:00,231.27,231.27,231.08,231.08,3856899995.0
2007-09-25 16:45:00,231.08,231.09,230.93,230.965,3107700006.0
2007-09-25 16:50:00,230.965,230.98,230.82,230.825,1692200000.0
2007-09-25 16:55:00,230.83,230.88,230.52,230.53,1456400000.0
2007-09-25 17:00:00,230.55,230.72,230.505,230.71,1959499998.0
2007-09-25 17:05:00,230.71,231.04,230.685,231.02,2423100000.0
2007-09-25 17:10:00,231.02,231.155,230.97,230.98,2818899999.0
2007-09-25 17:15:00,230.98,230.985,230.775,230.83,1707300000.0
2007-09-25 17:20:00,230.83,230.84,230.695,230.76,3114600005.0
2007-09-25 17:25:00,230.76,230.8,230.64,230.73,2618200000.0
2007-09-25 17:30:00,230.725,230.77,230.68,230.765,1655500003.0
2007-09-25 17:35:00,230.77,230.87,230.68,230.75,2083000000.0
2007-09-25 17:40:00,230.74,230.85,230.735,230.77,1856700000.0
2007-09-25 17:45:00,230.77,230.83,230.67,230.81,1769900000.0
2007-09-25 17:50:00,230.81,230.93,230.79,230.9,2278500000.0
2007-09-25 17:55:00,230.9,230.94,230.79,230.87,2101600000.0
2007-09-25 18:00:00,230.87,230.925,230.855,230.855,1466399999.0
2007-09-25 18:05:00,230.85,231.01,230.84,230.96,1716099998.0
2007-09-25 18:10:00,230.95,231.01,230.87,230.925,1166099999.0
2007-09-25 18:15:00,230.93,231.035,230.865,230.89,1765900007.0
2007-09-25 18:20:00,230.88,231.01,230.87,230.98,1698600001.0
2007-09-25 18:25:00,230.975,231.09,230.975,231.065,1087599997.0
2007-09-25 18:30:00,231.075,231.09,231.035,231.05,1151200001.0
2007-09-25 18:35:00,231.05,231.05,230.95,231.02,556699999.0
2007-09-25 18:40:00,231.02,231.04,230.98,230.99,666400000.0
2007-09-25 18:45:00,230.99,231.06,230.99,231.02,1309800000.0
2007-09-25 18:50:00,231.01,231.09,230.995,231.05,1122400000.0
2007-09-25 18:55:00,231.05,231.29,231.03,231.265,1682599999.0
2007-09-25 19:00:00,231.265,231.265,231.1,231.1,1290100004.0
2007-09-25 19:05:00,231.1,231.26,231.085,231.18,844699999.0
2007-09-25 19:10:00,231.18,231.26,231.16,231.26,973300000.0
2007-09-25 19:15:00,231.24,231.39,231.24,231.35,1388100000.0
2007-09-25 19:20:00,231.35,231.35,231.25,231.31,608700000.0
2007-09-25 19:25:00,231.31,231.38,231.29,231.33,963500000.0
2007-09-25 19:30:00,231.33,231.39,231.28,231.35,814700000.0
2007-09-25 19:35:00,231.35,231.37,231.25,231.3,587900000.0
2007-09-25 19:40:00,231.31,231.35,231.255,231.26,1585800001.0
2007-09-25 19:45:00,231.26,231.3,231.19,231.25,722199999.0
2007-09-25 19:50:00,231.25,231.26,231.165,231.225,1018800000.0
2007-09-25 19:55:00,231.225,231.25,231.16,231.195,874900000.0
2007-09-25 20:00:00,231.195,231.32,231.19,231.27,629400000.0
2007-09-25 20:05:00,231.28,231.33,231.15,231.15,1336400001.0
2007-09-25 20:10:00,231.15,231.23,231.1,231.2,1118699998.0
2007-09-25 20:15:00,231.2,231.23,231.005,231.08,992000000.0
2007-09-25 20:20:00,231.08,231.1,230.99,231.015,424100000.0
2007-09-25 20:25:00,231.005,231.11,230.93,230.93,697300000.0
2007-09-25 20:30:00,230.955,231.015,230.9,230.99,404899999.0
2007-09-25 20:35:00,230.99,231.005,230.925,230.95,457400000.0
2007-09-25 20:40:00,230.95,231.005,230.88,230.985,834099999.0
2007-09-25 20:45:00,230.99,231.085,230.99,231.075,975100000.0
2007-09-25 20:50:00,231.075,231.08,231.02,231.02,624700000.0
2007-09-25 20:55:00,231.02,231.16,231.0,231.115,907199997.0
2007-09-25 21:00:00,231.12,231.14,230.95,230.97,662400001.0
2007-09-25 21:05:00,230.97,231.085,230.97,231.0,1251300000.0
2007-09-25 21:10:00,230.98,231.02,230.95,230.97,887199999.0
2007-09-25 21:15:00,230.97,231.05,230.97,231.01,482300001.0
2007-09-25 21:20:00,231.01,231.08,231.01,231.06,323200000.0
2007-09-25 21:25:00,231.05,231.19,231.05,231.115,1228499999.0
2007-09-25 21:30:00,231.12,231.14,231.07,231.09,468300000.0
2007-09-25 21:35:00,231.085,231.12,231.08,231.12,222500000.0
2007-09-25 21:40:00,231.12,231.21,231.08,231.185,1079199999.0
2007-09-25 21:45:00,231.185,231.23,231.16,231.195,479700000.0
2007-09-25 21:50:00,231.195,231.33,231.195,231.31,836000000.0
2007-09-25 21:55:00,231.31,231.77,231.31,231.72,2147399998.0
2007-09-25 22:00:00,231.73,231.73,231.535,231.61,1476899999.0
2007-09-25 22:05:00,231.61,231.82,231.58,231.7,1426500002.0
2007-09-25 22:10:00,231.705,231.89,231.705,231.865,1125800005.0
2007-09-25 22:15:00,231.855,231.865,231.71,231.735,969300000.0
2007-09-25 22:20:00,231.735,231.78,231.66,231.7,973500003.0
2007-09-25 22:25:00,231.695,231.74,231.585,231.61,1496400005.0
2007-09-25 22:30:00,231.61,231.65,231.57,231.62,637350000.0
2007-09-25 22:35:00,231.62,231.645,231.6,231.625,231100000.0
2007-09-25 22:40:00,231.63,231.69,231.575,231.64,1047900002.0
2007-09-25 22:45:00,231.65,231.72,231.615,231.675,717800000.0
2007-09-25 22:50:00,231.67,231.73,231.625,231.695,908999999.0
2007-09-25 22:55:00,231.695,231.745,231.645,231.66,751800000.0
2007-09-25 23:00:00,231.65,231.68,231.61,231.65,470700000.0
2007-09-25 23:05:00,231.65,231.795,231.64,231.795,842200002.0
2007-09-25 23:10:00,231.795,231.795,231.58,231.61,325400000.0
2007-09-25 23:15:00,231.61,231.63,231.525,231.59,289700000.0
2007-09-25 23:20:00,231.59,231.59,231.54,231.57,436200000.0
2007-09-25 23:25:00,231.57,231.73,231.57,231.71,455800000.0
2007-09-25 23:30:00,231.71,231.74,231.66,231.68,479900000.0
2007-09-25 23:35:00,231.67,231.68,231.49,231.575,196700000.0
2007-09-25 23:40:00,231.578,231.645,231.36,231.505,296400000.0
2007-09-25 23:45:00,231.505,231.51,231.44,231.45,86200000.0
2007-09-25 23:50:00,231.45,231.48,231.34,231.35,248000000.0
2007-09-25 23:55:00,231.36,231.4,231.31,231.375,396500000.0
2007-09-26 00:00:00,231.405,231.47,231.37,231.47,444300001.0
2007-09-26 00:05:00,231.464,231.47,231.409,231.47,159400000.0
2007-09-26 00:10:00,231.45,231.495,231.437,231.475,411800000.0
2007-09-26 00:15:00,231.48,231.52,231.465,231.51,269700000.0
2007-09-26 00:20:00,231.51,231.535,231.51,231.53,108600000.0
2007-09-26 00:25:00,231.53,231.54,231.471,231.535,323400000.0
2007-09-26 00:30:00,231.525,231.605,231.525,231.59,239800000.0
2007-09-26 00:35:00,231.595,231.645,231.535,231.55,427500000.0
2007-09-26 00:40:00,231.55,231.605,231.445,231.46,568500000.0
2007-09-26 00:45:00,231.46,231.5,231.425,231.465,255299998.0
2007-09-26 00:50:00,231.465,231.465,231.39,231.39,283400000.0
2007-09-26 00:55:00,231.39,231.56,231.375,231.485,457100000.0
2007-09-26 01:00:00,231.47,231.655,231.465,231.585,244800000.0
2007-09-26 01:05:00,231.575,231.625,231.555,231.565,128200000.0
2007-09-26 01:10:00,231.56,231.605,231.55,231.585,235700000.0
2007-09-26 01:15:00,231.59,231.595,231.47,231.575,454900000.0
2007-09-26 01:20:00,231.575,231.825,231.565,231.82,582100001.0
2007-09-26 01:25:00,231.82,231.845,231.76,231.815,659300000.0
2007-09-26 01:30:00,231.82,231.84,231.705,231.765,257500000.0
2007-09-26 01:35:00,231.76,231.815,231.67,231.67,341100000.0
2007-09-26 01:40:00,231.67,231.675,231.51,231.515,569400000.0
2007-09-26 01:45:00,231.505,231.53,231.385,231.405,451400000.0
2007-09-26 01:50:00,231.415,231.43,231.325,231.405,479900000.0
2007-09-26 01:55:00,231.405,231.445,231.26,231.305,592800000.0
2007-09-26 02:00:00,231.31,231.42,231.24,231.41,748700000.0
2007-09-26 02:05:00,231.415,231.465,231.39,231.43,253200000.0
2007-09-26 02:10:00,231.43,231.435,231.31,231.32,321600000.0
2007-09-26 02:15:00,231.32,231.35,231.26,231.3,501500001.0
2007-09-26 02:20:00,231.3,231.335,231.265,231.31,414200000.0
2007-09-26 02:25:00,231.31,231.35,231.275,231.34,326700000.0
2007-09-26 02:30:00,231.34,231.355,231.3,231.34,282700000.0
2007-09-26 02:35:00,231.34,231.47,231.33,231.36,625900000.0
2007-09-26 02:40:00,231.36,231.415,231.34,231.39,408499999.0
2007-09-26 02:45:00,231.39,231.39,231.28,231.345,247700000.0
2007-09-26 02:50:00,231.345,231.365,231.23,231.325,586800000.0
2007-09-26 02:55:00,231.325,231.475,231.285,231.4,1061499998.0
2007-09-26 03:00:00,231.41,231.535,231.37,231.43,623400000.0
2007-09-26 03:05:00,231.435,231.475,231.34,231.425,376500000.0
2007-09-26 03:10:00,231.415,231.48,231.41,231.455,374200000.0
2007-09-26 03:15:00,231.47,231.58,231.44,231.525,268200000.0
2007-09-26 03:20:00,231.53,231.535,231.465,231.465,68700000.0
2007-09-26 03:25:00,231.434,231.615,231.429,231.615,374700000.0
2007-09-26 03:30:00,231.615,231.665,231.535,231.625,452200000.0
2007-09-26 03:35:00,231.625,231.645,231.57,231.635,228300000.0
2007-09-26 03:40:00,231.63,231.695,231.625,231.685,255900000.0
2007-09-26 03:45:00,231.685,231.86,231.675,231.745,344000000.0
2007-09-26 03:50:00,231.745,231.795,231.69,231.79,335900000.0
2007-09-26 03:55:00,231.79,231.86,231.75,231.75,870600000.0
2007-09-26 04:00:00,231.75,231.8,231.51,231.51,1425700001.0
2007-09-26 04:05:00,231.5,231.57,231.48,231.55,1529100002.0
2007-09-26 04:10:00,231.56,231.71,231.54,231.68,1063000001.0
2007-09-26 04:15:00,231.69,231.735,231.63,231.655,664200000.0
2007-09-26 04:20:00,231.655,231.695,231.64,231.675,283300000.0
2007-09-26 04:25:00,231.675,231.71,231.655,231.67,155300000.0
2007-09-26 04:30:00,231.67,231.67,231.61,231.635,105100000.0
2007-09-26 04:35:00,231.635,231.635,231.585,231.625,203800000.0
2007-09-26 04:40:00,231.625,231.64,231.6,231.635,115800000.0
2007-09-26 04:45:00,231.635,231.89,231.62,231.835,1155400000.0
2007-09-26 04:50:00,231.835,231.905,231.81,231.855,256900000.0
2007-09-26 04:55:00,231.855,232.1,231.855,232.05,894099998.0
2007-09-26 05:00:00,232.05,232.11,231.95,231.965,823500000.0
2007-09-26 05:05:00,231.97,232.12,231.97,232.015,326500000.0
2007-09-26 05:10:00,232.02,232.075,231.76,231.775,1054899998.0
2007-09-26 05:15:00,231.775,231.84,231.655,231.84,429699999.0
2007-09-26 05:20:00,231.835,231.835,231.68,231.78,380800000.0
2007-09-26 05:25:00,231.78,231.79,231.67,231.72,592100000.0
2007-09-26 05:30:00,231.72,231.75,231.72,231.72,97600000.0
2007-09-26 05:35:00,231.705,231.72,231.657,231.69,834300002.0
2007-09-26 05:40:00,231.69,231.76,231.69,231.76,195100000.0
2007-09-26 05:45:00,231.76,231.81,231.75,231.81,371299999.0
2007-09-26 05:50:00,231.81,231.85,231.79,231.825,232800000.0
2007-09-26 05:55:00,231.84,231.89,231.76,231.81,680100000.0
2007-09-26 06:00:00,231.815,231.83,231.745,231.745,211100000.0
2007-09-26 06:05:00,231.74,231.82,231.74,231.785,871300000.0
2007-09-26 06:10:00,231.785,231.895,231.76,231.8,436200000.0
2007-09-26 06:15:00,231.795,231.795,231.745,231.79,109100000.0
2007-09-26 06:20:00,231.79,231.8,231.715,231.73,213400000.0
2007-09-26 06:25:00,231.74,231.82,231.69,231.81,390500000.0
2007-09-26 06:30:00,231.805,231.885,231.805,231.845,299600000.0
2007-09-26 06:35:00,231.845,231.88,231.8,231.825,289900000.0
2007-09-26 06:40:00,231.825,231.845,231.8,231.8,420000001.0
2007-09-26 06:45:00,231.8,231.81,231.7,231.72,730900001.0
2007-09-26 06:50:00,231.71,231.74,231.68,231.7,405300000.0
2007-09-26 06:55:00,231.71,231.735,231.695,231.705,154600001.0
2007-09-26 07:00:00,231.705,231.84,231.7,231.81,823800000.0
2007-09-26 07:05:00,231.81,231.845,231.66,231.66,780400001.0
2007-09-26 07:10:00,231.66,231.73,231.585,231.705,827000000.0
2007-09-26 07:15:00,231.705,231.73,231.6,231.705,730499999.0
2007-09-26 07:20:00,231.705,231.755,231.68,231.685,202300000.0
2007-09-26 07:25:00,231.69,231.735,231.55,231.58,890699999.0
2007-09-26 07:30:00,231.59,231.62,231.51,231.55,439000001.0
2007-09-26 07:35:00,231.55,231.59,231.48,231.55,1325699999.0
2007-09-26 07:40:00,231.55,231.56,231.45,231.54,957299996.0
2007-09-26 07:45:00,231.54,231.59,231.51,231.52,816299994.0
2007-09-26 07:50:00,231.57,231.57,231.36,231.55,1268800004.0
2007-09-26 07:55:00,231.55,231.56,231.42,231.53,2433999998.0
2007-09-26 08:00:00,231.53,231.6,231.51,231.57,1039500001.0
2007-09-26 08:05:00,231.58,231.6,231.48,231.49,746299999.0
2007-09-26 08:10:00,231.53,231.65,231.48,231.63,1761100000.0
2007-09-26 08:15:00,231.62,231.78,231.62,231.78,1118399998.0
2007-09-26 08:20:00,231.78,231.79,231.55,231.655,1771600000.0
2007-09-26 08:25:00,231.655,231.905,231.65,231.78,1144300002.0
2007-09-26 08:30:00,231.79,231.82,231.7,231.72,2406399996.0
2007-09-26 08:35:00,231.73,231.84,231.68,231.73,3708500001.0
2007-09-26 08:40:00,231.73,231.79,231.61,231.72,3884700004.0
2007-09-26 08:45:00,231.73,231.74,231.58,231.68,3841800002.0
2007-09-26 08:50:00,231.68,231.84,231.6,231.72,3234600010.0
2007-09-26 08:55:00,231.73,231.73,231.54,231.645,3065100005.0
2007-09-26 09:00:00,231.65,231.71,231.59,231.71,1145149998.0
2007-09-26 09:05:00,231.7,231.83,231.665,231.79,1387999999.0
2007-09-26 09:10:00,231.78,231.84,231.73,231.79,1789300000.0
2007-09-26 09:15:00,231.79,231.79,231.61,231.7,3635099993.0
2007-09-26 09:20:00,231.7,232.04,231.695,232.02,2203700000.0
2007-09-26 09:25:00,232.03,232.05,231.865,231.87,1156300001.0
2007-09-26 09:30:00,231.865,231.875,231.805,231.85,715500000.0
2007-09-26 09:35:00,231.865,231.975,231.83,231.925,509800000.0
2007-09-26 09:40:00,231.925,232.025,231.865,232.015,621900000.0
2007-09-26 09:45:00,232.02,232.115,232.015,232.1,576200000.0
2007-09-26 09:50:00,232.1,232.25,231.87,231.91,3531499999.0
2007-09-26 09:55:00,231.905,231.975,231.805,231.83,597700000.0
2007-09-26 10:00:00,231.83,231.93,231.83,231.885,578800000.0
2007-09-26 10:05:00,231.89,232.085,231.87,231.995,717000000.0
2007-09-26 10:10:00,232.0,232.015,231.9,231.93,548000001.0
2007-09-26 10:15:00,231.93,232.075,231.91,232.055,739700000.0
2007-09-26 10:20:00,232.065,232.285,232.055,232.17,1790500002.0
2007-09-26 10:25:00,232.17,232.2,231.87,231.89,1476500000.0
2007-09-26 10:30:00,231.89,232.21,231.88,231.93,1963000001.0
2007-09-26 10:35:00,231.935,232.07,231.915,232.03,1516899999.0
2007-09-26 10:40:00,232.03,232.135,232.02,232.07,1412500001.0
2007-09-26 10:45:00,232.07,232.07,231.865,231.955,1384800000.0
2007-09-26 10:50:00,231.955,231.96,231.78,231.8,930800000.0
2007-09-26 10:55:00,231.83,231.87,231.78,231.855,1268000000.0
2007-09-26 11:00:00,231.845,231.9,231.68,231.69,1439900000.0
2007-09-26 11:05:00,231.695,231.87,231.66,231.81,1183600000.0
2007-09-26 11:10:00,231.82,231.955,231.745,231.95,1021585875.0
2007-09-26 11:15:00,231.95,231.99,231.88,231.96,956099999.0
2007-09-26 11:20:00,231.96,232.035,231.895,231.95,650000000.0
2007-09-26 11:25:00,231.96,231.98,231.855,231.875,642400000.0
2007-09-26 11:30:00,231.875,231.895,231.805,231.86,720300000.0
2007-09-26 11:35:00,231.86,231.91,231.855,231.895,895200000.0
2007-09-26 11:40:00,231.89,231.9,231.77,231.8,1415499999.0
2007-09-26 11:45:00,231.8,231.91,231.795,231.89,789100005.0
2007-09-26 11:50:00,231.9,231.935,231.87,231.905,557600000.0
2007-09-26 11:55:00,231.895,231.905,231.825,231.88,644800000.0
2007-09-26 12:00:00,231.88,231.9,231.8,231.845,718050001.0
2007-09-26 12:05:00,231.835,231.89,231.8,231.875,311600000.0
2007-09-26 12:10:00,231.875,231.875,231.775,231.775,509500000.0
2007-09-26 12:15:00,231.81,231.815,231.705,231.705,472100000.0
2007-09-26 12:20:00,231.705,231.8,231.665,231.69,1015300003.0
2007-09-26 12:25:00,231.69,231.775,231.655,231.745,709400000.0
2007-09-26 12:30:00,231.745,231.77,231.625,231.67,513199999.0
2007-09-26 12:35:00,231.67,231.71,231.39,231.39,1191749999.0
2007-09-26 12:40:00,231.39,231.515,231.38,231.465,1765200001.0
2007-09-26 12:45:00,231.475,231.695,231.43,231.695,1921500001.0
2007-09-26 12:50:00,231.695,231.885,231.675,231.845,1933900000.0
2007-09-26 12:55:00,231.845,231.85,231.74,231.755,756700000.0
2007-09-26 13:00:00,231.75,231.885,231.705,231.765,1504400000.0
2007-09-26 13:05:00,231.765,231.905,231.74,231.79,2079900001.0
2007-09-26 13:10:00,231.79,231.885,231.755,231.83,1102400003.0
2007-09-26 13:15:00,231.84,231.965,231.805,231.87,1790899996.0
2007-09-26 13:20:00,231.87,231.97,231.77,231.93,1644699999.0
2007-09-26 13:25:00,231.93,232.025,231.9,231.97,1776399999.0
2007-09-26 13:30:00,231.97,232.345,231.97,232.225,2185100000.0
2007-09-26 13:35:00,232.225,232.375,232.125,232.375,1457700001.0
2007-09-26 13:40:00,232.375,232.75,232.315,232.55,1971900001.0
2007-09-26 13:45:00,232.545,232.635,232.53,232.535,2010750000.0
2007-09-26 13:50:00,232.535,232.535,232.375,232.465,1660100001.0
2007-09-26 13:55:00,232.47,232.54,232.425,232.495,1197299999.0
2007-09-26 14:00:00,232.495,232.595,232.475,232.495,827799999.0
2007-09-26 14:05:00,232.485,232.565,232.475,232.53,989400001.0
2007-09-26 14:10:00,232.545,232.59,232.51,232.58,1232899996.0
2007-09-26 14:15:00,232.58,232.595,232.51,232.57,1122099999.0
2007-09-26 14:20:00,232.57,232.68,232.555,232.595,1506199998.0
2007-09-26 14:25:00,232.595,232.63,232.48,232.48,1554100000.0
2007-09-26 14:30:00,232.48,232.65,232.425,232.525,2715399999.0
2007-09-26 14:35:00,232.53,232.59,232.495,232.56,1745100000.0
2007-09-26 14:40:00,232.56,232.805,232.55,232.765,1862400003.0
2007-09-26 14:45:00,232.755,233.0,232.755,232.99,2025900004.0
2007-09-26 14:50:00,232.99,233.08,232.915,232.915,1910599998.0
2007-09-26 14:55:00,232.915,232.915,232.725,232.765,1502499999.0
2007-09-26 15:00:00,232.765,232.87,232.74,232.82,2444100008.0
2007-09-26 15:05:00,232.82,232.84,232.71,232.775,2322499998.0
2007-09-26 15:10:00,232.775,232.895,232.75,232.89,1003900004.0
2007-09-26 15:15:00,232.905,232.985,232.89,232.985,1294000000.0
2007-09-26 15:20:00,232.985,233.005,232.82,232.82,1357900001.0
2007-09-26 15:25:00,232.83,232.865,232.76,232.795,1114700000.0
2007-09-26 15:30:00,232.79,232.86,232.725,232.785,738100000.0
2007-09-26 15:35:00,232.785,232.895,232.775,232.865,1382099999.0
2007-09-26 15:40:00,232.865,232.865,232.75,232.75,1052600000.0
2007-09-26 15:45:00,232.75,232.83,232.74,232.745,1557000001.0
2007-09-26 15:50:00,232.745,232.835,232.66,232.81,1258800000.0
2007-09-26 15:55:00,232.81,232.99,232.81,232.975,1705499999.0
2007-09-26 16:00:00,232.985,233.14,232.945,233.035,1787199999.0
2007-09-26 16:05:00,233.035,233.035,232.865,232.93,1494400000.0
2007-09-26 16:10:00,232.93,233.19,232.91,233.045,1327900000.0
2007-09-26 16:15:00,233.045,233.185,233.015,233.15,1124200000.0
2007-09-26 16:20:00,233.155,233.19,233.11,233.155,1542100000.0
2007-09-26 16:25:00,233.15,233.17,233.035,233.035,1119000000.0
2007-09-26 16:30:00,233.03,233.065,232.935,233.0,1637499999.0
2007-09-26 16:35:00,233.0,233.01,232.875,232.875,1336300000.0
2007-09-26 16:40:00,232.875,233.005,232.865,232.935,1314200000.0
2007-09-26 16:45:00,232.935,233.015,232.915,232.945,799500000.0
2007-09-26 16:50:00,232.945,233.145,232.93,233.115,1558899999.0
2007-09-26 16:55:00,233.115,233.18,233.065,233.17,1042900001.0
2007-09-26 17:00:00,233.165,233.2,232.995,233.02,2053899998.0
2007-09-26 17:05:00,233.02,233.105,233.0,233.015,2030900001.0
2007-09-26 17:10:00,233.015,233.08,232.95,233.05,2609699996.0
2007-09-26 17:15:00,233.05,233.15,233.01,233.13,1930900000.0
2007-09-26 17:20:00,233.13,233.145,233.035,233.05,1155600000.0
2007-09-26 17:25:00,233.05,233.11,233.02,233.06,2441400000.0
2007-09-26 17:30:00,233.06,233.1,233.01,233.07,1678300002.0
2007-09-26 17:35:00,233.07,233.17,233.06,233.13,1859899998.0
2007-09-26 17:40:00,233.13,233.25,233.13,233.205,1700799999.0
2007-09-26 17:45:00,233.205,233.265,233.18,233.195,2283299995.0
2007-09-26 17:50:00,233.195,233.22,233.13,233.14,1222800001.0
2007-09-26 17:55:00,233.14,233.18,233.09,233.16,1060099999.0
2007-09-26 18:00:00,233.16,233.16,233.06,233.1,963400000.0
2007-09-26 18:05:00,233.12,233.15,233.07,233.13,1082600000.0
2007-09-26 18:10:00,233.13,233.185,233.1,233.15,1298300000.0
2007-09-26 18:15:00,233.15,233.195,233.09,233.15,902700000.0
2007-09-26 18:20:00,233.15,233.22,233.145,233.17,790100002.0
2007-09-26 18:25:00,233.17,233.21,233.16,233.18,641100000.0
2007-09-26 18:30:00,233.19,233.195,233.11,233.15,605600000.0
2007-09-26 18:35:00,233.14,233.16,233.12,233.14,405700000.0
2007-09-26 18:40:00,233.15,233.15,233.05,233.06,536400000.0
2007-09-26 18:45:00,233.07,233.13,233.02,233.02,504700000.0
2007-09-26 18:50:00,233.02,233.06,232.985,232.995,1027399999.0
2007-09-26 18:55:00,233.0,233.06,232.98,233.01,790800000.0
2007-09-26 19:00:00,233.02,233.03,232.97,232.985,1138500000.0
2007-09-26 19:05:00,232.99,233.04,232.93,232.96,1776500001.0
2007-09-26 19:10:00,232.96,233.01,232.935,232.95,584500000.0
2007-09-26 19:15:00,232.96,232.97,232.85,232.87,697300000.0
2007-09-26 19:20:00,232.87,232.9,232.765,232.78,632099998.0
2007-09-26 19:25:00,232.79,232.83,232.73,232.765,501700000.0
2007-09-26 19:30:00,232.77,232.78,232.685,232.7,1187400001.0
2007-09-26 19:35:00,232.69,232.72,232.61,232.7,1266000000.0
2007-09-26 19:40:00,232.685,232.7,232.465,232.51,1664199997.0
2007-09-26 19:45:00,232.51,232.53,232.33,232.515,2056199999.0
2007-09-26 19:50:00,232.52,232.53,232.43,232.43,1389800000.0
2007-09-26 19:55:00,232.43,232.48,232.33,232.47,1689400001.0
2007-09-26 20:00:00,232.47,232.53,232.415,232.43,761900000.0
2007-09-26 20:05:00,232.43,232.54,232.41,232.47,953900000.0
2007-09-26 20:10:00,232.49,232.54,232.42,232.53,706600000.0
2007-09-26 20:15:00,232.53,232.67,232.52,232.67,1029700000.0
2007-09-26 20:20:00,232.67,232.81,232.61,232.76,872400001.0
2007-09-26 20:25:00,232.76,232.77,232.545,232.62,1130000000.0
2007-09-26 20:30:00,232.61,232.62,232.53,232.62,920600000.0
2007-09-26 20:35:00,232.62,232.62,232.56,232.58,862200000.0
2007-09-26 20:40:00,232.58,232.58,232.43,232.52,864300000.0
2007-09-26 20:45:00,232.52,232.64,232.51,232.56,1092499999.0
2007-09-26 20:50:00,232.57,232.67,232.565,232.57,1092900000.0
2007-09-26 20:55:00,232.56,232.64,232.55,232.63,856499999.0
2007-09-26 21:00:00,232.63,232.65,232.6,232.615,425100000.0
2007-09-26 21:05:00,232.61,232.72,232.57,232.72,750500001.0
2007-09-26 21:10:00,232.72,232.84,232.71,232.815,863899999.0
2007-09-26 21:15:00,232.815,232.97,232.795,232.88,1321799998.0
2007-09-26 21:20:00,232.88,232.88,232.815,232.85,613200000.0
2007-09-26 21:25:00,232.85,233.01,232.835,232.99,756899998.0
2007-09-26 21:30:00,232.99,233.01,232.9,232.94,2625300001.0
2007-09-26 21:35:00,232.94,233.02,232.855,232.91,1379999998.0
2007-09-26 21:40:00,232.92,232.96,232.9,232.92,1001100001.0
2007-09-26 21:45:00,232.92,232.92,232.82,232.87,779000003.0
2007-09-26 21:50:00,232.87,232.92,232.855,232.9,942700001.0
2007-09-26 21:55:00,232.9,232.91,232.74,232.9,1400000000.0
2007-09-26 22:00:00,232.9,232.92,232.76,232.8,2135200002.0
2007-09-26 22:05:00,232.81,232.86,232.78,232.84,2211050003.0
2007-09-26 22:10:00,232.84,232.925,232.82,232.905,1734199996.0
2007-09-26 22:15:00,232.91,232.945,232.85,232.89,1055800000.0
2007-09-26 22:20:00,232.89,232.94,232.875,232.89,1126000000.0
2007-09-26 22:25:00,232.89,232.93,232.857,232.905,765200000.0
2007-09-26 22:30:00,232.905,232.97,232.9,232.955,1451800002.0
2007-09-26 22:35:00,232.955,233.02,232.92,232.96,1582299990.0
2007-09-26 22:40:00,232.96,232.98,232.96,232.96,679799997.0
2007-09-26 22:45:00,232.96,233.01,232.95,232.96,1382700002.0
2007-09-26 22:50:00,232.96,232.97,232.88,232.92,458800000.0
2007-09-26 22:55:00,232.92,232.98,232.87,232.91,765200000.0
2007-09-26 23:00:00,232.9,232.9,232.68,232.71,418300000.0
2007-09-26 23:05:00,232.71,232.76,232.7,232.72,391800000.0
2007-09-26 23:10:00,232.72,232.76,232.605,232.63,653500000.0
2007-09-26 23:15:00,232.62,232.67,232.56,232.625,712200000.0
2007-09-26 23:20:00,232.64,232.765,232.625,232.705,348100000.0
2007-09-26 23:25:00,232.705,232.71,232.66,232.7,378700000.0
2007-09-26 23:30:00,232.7,232.79,232.695,232.79,221200000.0
2007-09-26 23:35:00,232.79,232.87,232.75,232.85,288400000.0
2007-09-26 23:40:00,232.85,232.88,232.76,232.84,459300000.0
2007-09-26 23:45:00,232.83,232.84,232.76,232.82,218800000.0
2007-09-26 23:50:00,232.81,232.81,232.7,232.74,207000000.0
2007-09-26 23:55:00,232.74,232.75,232.705,232.705,147400000.0
2007-09-27 00:00:00,232.685,232.745,232.643,232.705,217300000.0
2007-09-27 00:05:00,232.725,232.8,232.72,232.8,74400000.0
2007-09-27 00:10:00,232.79,232.81,232.769,232.77,284200000.0
2007-09-27 00:15:00,232.79,232.835,232.79,232.795,81200000.0
2007-09-27 00:20:00,232.795,232.8,232.769,232.775,329800000.0
2007-09-27 00:25:00,232.8,232.805,232.725,232.745,287600000.0
2007-09-27 00:30:00,232.755,232.755,232.7,232.7,47300000.0
2007-09-27 00:35:00,232.695,232.695,232.59,232.61,244800000.0
2007-09-27 00:40:00,232.61,232.69,232.56,232.63,705499999.0
2007-09-27 00:45:00,232.62,232.63,232.56,232.6,356800000.0
2007-09-27 00:50:00,232.6,232.6,232.56,232.565,137400000.0
2007-09-27 00:55:00,232.575,232.695,232.565,232.65,172200000.0
2007-09-27 01:00:00,232.64,232.7,232.585,232.6,315500000.0
2007-09-27 01:05:00,232.6,232.725,232.56,232.57,222000000.0
2007-09-27 01:10:00,232.57,232.6,232.57,232.58,67600000.0
2007-09-27 01:15:00,232.58,232.59,232.56,232.58,67800000.0
2007-09-27 01:20:00,232.59,232.6,232.505,232.525,265400000.0
2007-09-27 01:25:00,232.52,232.595,232.5,232.595,449599998.0
2007-09-27 01:30:00,232.595,232.595,232.52,232.57,383699999.0
2007-09-27 01:35:00,232.57,232.6,232.52,232.57,190800000.0
2007-09-27 01:40:00,232.57,232.755,232.57,232.67,346300000.0
2007-09-27 01:45:00,232.665,232.665,232.62,232.645,218900000.0
2007-09-27 01:50:00,232.635,232.64,232.605,232.61,350099999.0
2007-09-27 01:55:00,232.61,232.655,232.59,232.655,261499997.0
2007-09-27 02:00:00,232.655,232.685,232.625,232.64,259500000.0
2007-09-27 02:05:00,232.64,232.695,232.62,232.64,470800000.0
2007-09-27 02:10:00,232.64,232.65,232.53,232.585,959400000.0
2007-09-27 02:15:00,232.58,232.58,232.51,232.525,353900000.0
2007-09-27 02:20:00,232.535,232.605,232.52,232.55,811400000.0
2007-09-27 02:25:00,232.55,232.63,232.55,232.625,346300000.0
2007-09-27 02:30:00,232.63,232.735,232.625,232.715,756800000.0
2007-09-27 02:35:00,232.725,232.785,232.69,232.785,1250300004.0
2007-09-27 02:40:00,232.785,232.795,232.685,232.685,462100000.0
2007-09-27 02:45:00,232.69,232.705,232.625,232.625,419700000.0
2007-09-27 02:50:00,232.625,232.685,232.565,232.665,802999999.0
2007-09-27 02:55:00,232.655,232.685,232.515,232.56,808000000.0
2007-09-27 03:00:00,232.56,232.56,232.515,232.54,263700000.0
2007-09-27 03:05:00,232.54,232.73,232.54,232.645,1016499998.0
2007-09-27 03:10:00,232.645,232.735,232.615,232.69,1072400001.0
2007-09-27 03:15:00,232.69,232.72,232.605,232.62,1533500001.0
2007-09-27 03:20:00,232.61,232.63,232.55,232.55,494100000.0
2007-09-27 03:25:00,232.555,232.655,232.555,232.59,1017500000.0
2007-09-27 03:30:00,232.59,232.615,232.545,232.6,604800000.0
2007-09-27 03:35:00,232.6,232.61,232.54,232.56,384400000.0
2007-09-27 03:40:00,232.56,232.59,232.52,232.52,253200000.0
2007-09-27 03:45:00,232.52,232.54,232.465,232.49,193900000.0
2007-09-27 03:50:00,232.5,232.52,232.48,232.51,428400000.0
2007-09-27 03:55:00,232.51,232.625,232.505,232.57,553300001.0
2007-09-27 04:00:00,232.58,232.6,232.545,232.57,880299999.0
2007-09-27 04:05:00,232.57,232.57,232.49,232.515,347500000.0
2007-09-27 04:10:00,232.515,232.635,232.475,232.61,596900000.0
2007-09-27 04:15:00,232.615,232.625,232.465,232.53,628100001.0
2007-09-27 04:20:00,232.54,232.555,232.43,232.48,1792300005.0
2007-09-27 04:25:00,232.48,232.55,232.47,232.55,2032199992.0
2007-09-27 04:30:00,232.55,232.57,232.52,232.56,1019200002.0
2007-09-27 04:35:00,232.55,232.65,232.535,232.6,1303799997.0
2007-09-27 04:40:00,232.6,232.63,232.58,232.61,699800000.0
2007-09-27 04:45:00,232.6,232.7,232.585,232.67,2827899980.0
2007-09-27 04:50:00,232.66,232.7,232.62,232.66,2512999993.0
2007-09-27 04:55:00,232.66,232.75,232.65,232.745,1459699997.0
2007-09-27 05:00:00,232.75,233.01,232.73,232.99,2108699999.0
2007-09-27 05:05:00,232.99,232.99,232.905,232.925,1059800001.0
2007-09-27 05:10:00,232.93,232.94,232.87,232.92,780200000.0
2007-09-27 05:15:00,232.915,232.96,232.885,232.93,775200000.0
2007-09-27 05:20:00,232.93,232.98,232.92,232.965,392000000.0
2007-09-27 05:25:00,232.965,233.09,232.965,233.065,641200000.0
2007-09-27 05:30:00,233.065,233.095,233.035,233.085,150600000.0
2007-09-27 05:35:00,233.075,233.08,233.035,233.035,256000000.0
2007-09-27 05:40:00,233.035,233.11,232.995,233.1,582099999.0
2007-09-27 05:45:00,233.09,233.105,233.02,233.04,545000000.0
2007-09-27 05:50:00,233.045,233.12,233.03,233.035,718100000.0
2007-09-27 05:55:00,233.04,233.135,233.035,233.095,306500002.0
2007-09-27 06:00:00,233.095,233.155,233.09,233.095,590600000.0
2007-09-27 06:05:00,233.095,233.115,233.085,233.095,338300000.0
2007-09-27 06:10:00,233.1,233.21,233.075,233.1,3273600012.0
2007-09-27 06:15:00,233.1,233.18,233.025,233.03,2536799981.0
2007-09-27 06:20:00,233.03,233.03,232.885,232.97,1421000001.0
2007-09-27 06:25:00,232.97,232.995,232.94,232.98,1066900001.0
2007-09-27 06:30:00,232.98,233.02,232.95,232.98,1836200000.0
2007-09-27 06:35:00,232.98,233.11,232.97,233.05,2447399998.0
2007-09-27 06:40:00,233.05,233.16,233.02,233.16,3607600002.0
2007-09-27 06:45:00,233.16,233.18,233.11,233.115,1369099998.0
2007-09-27 06:50:00,233.09,233.1,233.05,233.09,2306499989.0
2007-09-27 06:55:00,233.08,233.11,233.04,233.075,1246100000.0
2007-09-27 07:00:00,233.075,233.185,233.03,233.085,2210400006.0
2007-09-27 07:05:00,233.08,233.09,233.03,233.05,466699998.0
2007-09-27 07:10:00,233.05,233.07,233.015,233.045,373200000.0
2007-09-27 07:15:00,233.045,233.095,233.02,233.045,743500000.0
2007-09-27 07:20:00,233.045,233.075,233.0,233.05,584800000.0
2007-09-27 07:25:00,233.04,233.075,232.99,233.015,237700000.0
2007-09-27 07:30:00,233.015,233.045,232.995,233.015,84600000.0
2007-09-27 07:35:00,233.015,233.065,233.0,233.06,157500000.0
2007-09-27 07:40:00,233.06,233.075,233.01,233.055,258900001.0
2007-09-27 07:45:00,233.055,233.085,232.985,232.995,325800001.0
2007-09-27 07:50:00,232.995,233.115,232.945,233.08,535999999.0
2007-09-27 07:55:00,233.08,233.145,232.86,233.07,963700000.0
2007-09-27 08:00:00,233.065,233.265,233.04,233.07,778700000.0
2007-09-27 08:05:00,233.095,233.155,233.03,233.08,927900000.0
2007-09-27 08:10:00,233.09,233.325,233.08,233.325,1060200000.0
2007-09-27 08:15:00,233.325,233.43,233.27,233.355,1621299996.0
2007-09-27 08:20:00,233.335,233.605,233.33,233.585,1254300001.0
2007-09-27 08:25:00,233.585,233.735,233.58,233.685,1174899998.0
2007-09-27 08:30:00,233.685,233.695,233.495,233.535,1420600000.0
2007-09-27 08:35:00,233.535,233.715,233.525,233.685,1461399998.0
2007-09-27 08:40:00,233.66,233.915,233.655,233.9,1658100003.0
2007-09-27 08:45:00,233.91,234.085,233.9,234.02,1815199998.0
2007-09-27 08:50:00,234.02,234.035,233.83,233.94,2451200000.0
2007-09-27 08:55:00,233.935,234.065,233.87,233.995,2034800000.0
2007-09-27 09:00:00,233.995,234.085,233.94,233.965,1895300001.0
2007-09-27 09:05:00,233.965,233.975,233.81,233.885,1308099997.0
2007-09-27 09:10:00,233.89,234.13,233.89,234.105,1395799999.0
2007-09-27 09:15:00,234.105,234.115,233.95,233.99,1234799999.0
2007-09-27 09:20:00,233.99,234.01,233.905,233.99,1399900000.0
2007-09-27 09:25:00,233.99,234.07,233.955,233.975,1623599999.0
2007-09-27 09:30:00,233.965,234.0,233.87,233.875,1274107800.0
2007-09-27 09:35:00,233.88,233.915,233.69,233.7,1257500000.0
2007-09-27 09:40:00,233.7,233.85,233.69,233.79,1966599999.0
2007-09-27 09:45:00,233.79,233.825,233.645,233.69,1640000001.0
2007-09-27 09:50:00,233.69,233.705,233.53,233.57,1634300000.0
2007-09-27 09:55:00,233.56,233.57,233.38,233.5,1843400000.0
2007-09-27 10:00:00,233.505,233.645,233.48,233.625,2450800001.0
2007-09-27 10:05:00,233.625,233.875,233.62,233.87,2180199997.0
2007-09-27 10:10:00,233.875,233.875,233.78,233.805,782900000.0
2007-09-27 10:15:00,233.805,233.815,233.69,233.69,785800000.0
2007-09-27 10:20:00,233.69,233.735,233.605,233.72,1222100001.0
2007-09-27 10:25:00,233.715,233.79,233.69,233.71,918600000.0
2007-09-27 10:30:00,233.705,233.73,233.57,233.575,706900000.0
2007-09-27 10:35:00,233.575,233.585,233.4,233.445,1372099998.0
2007-09-27 10:40:00,233.445,233.495,233.355,233.465,1770550000.0
2007-09-27 10:45:00,233.46,233.54,233.4,233.515,1614700001.0
2007-09-27 10:50:00,233.5,233.605,233.405,233.505,1226300000.0
2007-09-27 10:55:00,233.505,233.66,233.395,233.655,1359800000.0
2007-09-27 11:00:00,233.665,233.665,233.52,233.55,1938799996.0
2007-09-27 11:05:00,233.55,233.62,233.47,233.575,1208100000.0
2007-09-27 11:10:00,233.575,233.675,233.53,233.645,1581800000.0
2007-09-27 11:15:00,233.635,233.885,233.635,233.77,984299999.0
2007-09-27 11:20:00,233.77,233.9,233.77,233.9,1016600000.0
2007-09-27 11:25:00,233.9,233.9,233.785,233.815,775500000.0
2007-09-27 11:30:00,233.815,233.89,233.775,233.78,901000000.0
2007-09-27 11:35:00,233.78,233.8,233.72,233.8,839500001.0
2007-09-27 11:40:00,233.8,233.875,233.765,233.805,871200000.0
2007-09-27 11:45:00,233.805,233.87,233.75,233.83,1103299999.0
2007-09-27 11:50:00,233.83,233.88,233.8,233.8,1003100000.0
2007-09-27 11:55:00,233.8,233.825,233.715,233.76,687500000.0
2007-09-27 12:00:00,233.75,233.91,233.75,233.85,1059000001.0
2007-09-27 12:05:00,233.85,233.95,233.84,233.92,1260500002.0
2007-09-27 12:10:00,233.925,234.025,233.915,234.0,1439700002.0
2007-09-27 12:15:00,234.0,234.025,233.88,233.945,2136900000.0
2007-09-27 12:20:00,233.945,233.975,233.88,233.955,910500000.0
2007-09-27 12:25:00,233.955,233.955,233.86,233.885,804700001.0
2007-09-27 12:30:00,233.895,234.045,233.895,234.005,1547900001.0
2007-09-27 12:35:00,234.005,234.11,233.955,233.955,1122900000.0
2007-09-27 12:40:00,233.955,234.085,233.905,233.965,1962000002.0
2007-09-27 12:45:00,233.965,234.03,233.935,233.975,978300000.0
2007-09-27 12:50:00,233.97,234.035,233.835,233.89,1770199999.0
2007-09-27 12:55:00,233.89,233.96,233.855,233.885,1997000003.0
2007-09-27 13:00:00,233.885,233.895,233.735,233.8,1311400002.0
2007-09-27 13:05:00,233.805,233.835,233.67,233.73,2090100001.0
2007-09-27 13:10:00,233.725,233.895,233.7,233.84,2145500002.0
2007-09-27 13:15:00,233.84,233.985,233.83,233.83,1621000000.0
2007-09-27 13:20:00,233.84,233.92,233.7,233.84,1576300000.0
2007-09-27 13:25:00,233.83,233.925,233.73,233.77,1308300000.0
2007-09-27 13:30:00,233.77,233.865,233.73,233.78,1317199999.0
2007-09-27 13:35:00,233.78,233.915,233.77,233.845,1638500002.0
2007-09-27 13:40:00,233.845,233.845,233.44,233.565,3029399999.0
2007-09-27 13:45:00,233.555,233.72,233.555,233.675,2009099999.0
2007-09-27 13:50:00,233.675,233.7,233.58,233.63,1107800001.0
2007-09-27 13:55:00,233.64,233.765,233.59,233.61,1622600000.0
2007-09-27 14:00:00,233.615,233.675,233.54,233.545,1798200000.0
2007-09-27 14:05:00,233.54,233.59,233.465,233.565,1585700001.0
2007-09-27 14:10:00,233.565,233.565,233.435,233.495,1821300003.0
2007-09-27 14:15:00,233.495,233.61,233.46,233.48,2187599999.0
2007-09-27 14:20:00,233.48,233.545,233.4,233.535,1898299999.0
2007-09-27 14:25:00,233.535,233.68,233.505,233.63,2057300000.0
2007-09-27 14:30:00,233.64,233.845,233.58,233.76,2998700001.0
2007-09-27 14:35:00,233.76,233.83,233.715,233.77,2738500001.0
2007-09-27 14:40:00,233.77,233.92,233.715,233.885,2202099999.0
2007-09-27 14:45:00,233.885,233.95,233.82,233.875,1487300001.0
2007-09-27 14:50:00,233.88,233.915,233.83,233.855,1196500000.0
2007-09-27 14:55:00,233.855,233.89,233.805,233.815,1309700001.0
2007-09-27 15:00:00,233.815,233.835,233.61,233.625,1333300000.0
2007-09-27 15:05:00,233.625,233.655,233.575,233.6,1235899999.0
2007-09-27 15:10:00,233.6,233.815,233.58,233.775,1686800002.0
2007-09-27 15:15:00,233.775,233.795,233.725,233.76,1115600002.0
2007-09-27 15:20:00,233.77,233.77,233.705,233.705,1066200000.0
2007-09-27 15:25:00,233.705,233.78,233.7,233.725,605700000.0
2007-09-27 15:30:00,233.715,233.755,233.56,233.57,972499999.0
2007-09-27 15:35:00,233.57,233.795,233.545,233.75,1136500001.0
2007-09-27 15:40:00,233.755,233.8,233.685,233.695,1283600002.0
2007-09-27 15:45:00,233.7,233.915,233.69,233.87,1078700000.0
2007-09-27 15:50:00,233.87,233.905,233.795,233.88,1089600001.0
2007-09-27 15:55:00,233.88,233.965,233.845,233.91,2966000008.0
2007-09-27 16:00:00,233.9,233.97,233.695,233.78,3323099999.0
2007-09-27 16:05:00,233.805,233.915,233.635,233.84,2863600002.0
2007-09-27 16:10:00,233.84,233.885,233.705,233.725,1312000000.0
2007-09-27 16:15:00,233.73,233.82,233.66,233.79,2029600000.0
2007-09-27 16:20:00,233.795,233.95,233.73,233.81,1719800000.0
2007-09-27 16:25:00,233.83,233.915,233.755,233.785,1897600002.0
2007-09-27 16:30:00,233.79,233.885,233.715,233.82,1841199998.0
2007-09-27 16:35:00,233.825,233.905,233.77,233.87,1674199996.0
2007-09-27 16:40:00,233.88,234.015,233.85,233.985,1094800002.0
2007-09-27 16:45:00,233.98,234.05,233.8,233.825,2099499998.0
2007-09-27 16:50:00,233.815,233.995,233.815,233.95,1293699999.0
2007-09-27 16:55:00,233.95,234.065,233.925,234.065,1191700000.0
2007-09-27 17:00:00,234.065,234.13,233.955,233.96,1592099999.0
2007-09-27 17:05:00,233.965,234.04,233.896,233.985,1419700000.0
2007-09-27 17:10:00,233.985,234.07,233.935,234.05,1386400001.0
2007-09-27 17:15:00,234.055,234.14,233.98,234.01,1679700001.0
2007-09-27 17:20:00,234.01,234.115,233.905,233.965,2313000002.0
2007-09-27 17:25:00,233.965,233.97,233.82,233.885,1708600002.0
2007-09-27 17:30:00,233.885,233.96,233.81,233.91,1924699998.0
2007-09-27 17:35:00,233.91,233.93,233.825,233.91,1572600001.0
2007-09-27 17:40:00,233.92,234.045,233.905,234.0,1761200003.0
2007-09-27 17:45:00,234.005,234.21,233.985,234.145,2315800000.0
2007-09-27 17:50:00,234.145,234.31,234.105,234.235,2910099997.0
2007-09-27 17:55:00,234.235,234.38,234.18,234.24,2114700000.0
2007-09-27 18:00:00,234.24,234.42,234.23,234.41,2308700000.0
2007-09-27 18:05:00,234.41,234.51,234.26,234.335,2137799999.0
2007-09-27 18:10:00,234.335,234.36,234.27,234.33,935100000.0
2007-09-27 18:15:00,234.33,234.33,234.21,234.215,1375500001.0
2007-09-27 18:20:00,234.22,234.26,234.145,234.24,1562899998.0
2007-09-27 18:25:00,234.24,234.3,234.185,234.21,1066800000.0
2007-09-27 18:30:00,234.19,234.26,234.17,234.24,700100000.0
2007-09-27 18:35:00,234.24,234.29,234.195,234.275,970699997.0
2007-09-27 18:40:00,234.28,234.31,234.2,234.23,982700000.0
2007-09-27 18:45:00,234.23,234.28,234.205,234.26,1019600000.0
2007-09-27 18:50:00,234.28,234.29,234.2,234.24,536300000.0
2007-09-27 18:55:00,234.24,234.31,234.22,234.28,680800000.0
2007-09-27 19:00:00,234.28,234.31,234.23,234.25,813899998.0
2007-09-27 19:05:00,234.25,234.41,234.225,234.385,1939099997.0
2007-09-27 19:10:00,234.39,234.42,234.3,234.37,1390299999.0
2007-09-27 19:15:00,234.37,234.43,234.35,234.38,461000001.0
2007-09-27 19:20:00,234.39,234.41,234.3,234.325,990700000.0
2007-09-27 19:25:00,234.33,234.35,234.25,234.3,710600000.0
2007-09-27 19:30:00,234.3,234.31,234.21,234.24,619200000.0
2007-09-27 19:35:00,234.23,234.29,234.185,234.22,880700000.0
2007-09-27 19:40:00,234.23,234.3,234.18,234.27,1164899998.0
2007-09-27 19:45:00,234.26,234.305,234.195,234.22,1027699999.0
2007-09-27 19:50:00,234.22,234.27,234.145,234.27,1172700001.0
2007-09-27 19:55:00,234.265,234.285,234.24,234.27,701900000.0
2007-09-27 20:00:00,234.27,234.32,234.245,234.31,768100000.0
2007-09-27 20:05:00,234.3,234.5,234.28,234.385,1295700002.0
2007-09-27 20:10:00,234.385,234.43,234.32,234.33,430800000.0
2007-09-27 20:15:00,234.33,234.355,234.19,234.2,1306150000.0
2007-09-27 20:20:00,234.2,234.3,234.195,234.255,1612900000.0
2007-09-27 20:25:00,234.255,234.36,234.24,234.32,1107800000.0
2007-09-27 20:30:00,234.32,234.355,234.275,234.325,844600000.0
2007-09-27 20:35:00,234.33,234.335,234.275,234.28,413700000.0
2007-09-27 20:40:00,234.28,234.28,234.135,234.135,1463000003.0
2007-09-27 20:45:00,234.135,234.24,234.11,234.23,1423300000.0
2007-09-27 20:50:00,234.225,234.31,234.22,234.285,658800000.0
2007-09-27 20:55:00,234.285,234.32,234.26,234.31,820599998.0
2007-09-27 21:00:00,234.32,234.35,234.3,234.335,848300001.0
2007-09-27 21:05:00,234.33,234.34,234.25,234.25,601700000.0
2007-09-27 21:10:00,234.26,234.35,234.24,234.35,1004600000.0
2007-09-27 21:15:00,234.35,234.39,234.265,234.32,825200000.0
2007-09-27 21:20:00,234.32,234.36,234.3,234.33,772400000.0
2007-09-27 21:25:00,234.33,234.345,234.24,234.29,1025500001.0
2007-09-27 21:30:00,234.29,234.29,234.21,234.245,483300000.0
2007-09-27 21:35:00,234.245,234.255,234.17,234.23,469900000.0
2007-09-27 21:40:00,234.23,234.32,234.215,234.31,668200000.0
2007-09-27 21:45:00,234.31,234.34,234.255,234.305,982900001.0
2007-09-27 21:50:00,234.305,234.31,234.22,234.23,490000000.0
2007-09-27 21:55:00,234.22,234.25,234.18,234.22,538100000.0
2007-09-27 22:00:00,234.22,234.355,234.21,234.32,770300000.0
2007-09-27 22:05:00,234.32,234.345,234.305,234.335,222900000.0
2007-09-27 22:10:00,234.34,234.42,234.34,234.405,879100002.0
2007-09-27 22:15:00,234.405,234.405,234.325,234.33,209800000.0
2007-09-27 22:20:00,234.325,234.335,234.19,234.225,694500000.0
2007-09-27 22:25:00,234.22,234.365,234.16,234.35,651800003.0
2007-09-27 22:30:00,234.35,234.365,234.215,234.25,706400001.0
2007-09-27 22:35:00,234.25,234.275,234.22,234.24,432000000.0
2007-09-27 22:40:00,234.25,234.32,234.2,234.29,390399999.0
2007-09-27 22:45:00,234.29,234.31,234.26,234.26,596999999.0
2007-09-27 22:50:00,234.26,234.31,234.255,234.31,524200002.0
2007-09-27 22:55:00,234.31,234.41,234.25,234.41,701900000.0
2007-09-27 23:00:00,234.41,234.43,234.29,234.32,420700000.0
2007-09-27 23:05:00,234.32,234.41,234.32,234.38,256100000.0
2007-09-27 23:10:00,234.39,234.525,234.3,234.52,846200000.0
2007-09-27 23:15:00,234.515,234.585,234.4,234.42,731800000.0
2007-09-27 23:20:00,234.42,234.435,234.36,234.38,352200000.0
2007-09-27 23:25:00,234.38,234.385,234.235,234.25,283300000.0
2007-09-27 23:30:00,234.26,234.3,234.235,234.245,192200000.0
2007-09-27 23:35:00,234.245,234.32,234.198,234.315,95800000.0
2007-09-27 23:40:00,234.315,234.32,234.2,234.2,282700000.0
2007-09-27 23:45:00,234.22,234.305,234.16,234.255,209500000.0
2007-09-27 23:50:00,234.255,234.27,234.225,234.26,74600000.0
2007-09-27 23:55:00,234.265,234.345,234.25,234.265,96400000.0
2007-09-28 00:00:00,234.255,234.325,234.255,234.265,54400000.0
2007-09-28 00:05:00,234.27,234.305,234.25,234.255,169000000.0
2007-09-28 00:10:00,234.29,234.305,234.16,234.205,105700000.0
2007-09-28 00:15:00,234.205,234.315,234.205,234.315,345100000.0
2007-09-28 00:20:00,234.32,234.37,234.29,234.33,201900000.0
2007-09-28 00:25:00,234.325,234.34,234.31,234.33,174400000.0
2007-09-28 00:30:00,234.335,234.36,234.29,234.325,172400000.0
2007-09-28 00:35:00,234.325,234.395,234.325,234.365,48000000.0
2007-09-28 00:40:00,234.36,234.365,234.242,234.265,264900000.0
2007-09-28 00:45:00,234.265,234.265,234.105,234.155,346700000.0
2007-09-28 00:50:00,234.155,234.175,234.09,234.14,491500000.0
2007-09-28 00:55:00,234.135,234.205,234.085,234.165,306100000.0
2007-09-28 01:00:00,234.165,234.175,234.045,234.07,488500000.0
2007-09-28 01:05:00,234.064,234.16,234.025,234.16,768899999.0
2007-09-28 01:10:00,234.155,234.17,234.11,234.13,204800000.0
2007-09-28 01:15:00,234.13,234.17,234.066,234.15,294000000.0
2007-09-28 01:20:00,234.15,234.175,234.05,234.07,162000000.0
2007-09-28 01:25:00,234.07,234.11,233.91,233.98,1079800000.0
2007-09-28 01:30:00,233.98,234.175,233.98,234.115,875000000.0
2007-09-28 01:35:00,234.115,234.12,234.005,234.075,387500000.0
2007-09-28 01:40:00,234.08,234.185,234.04,234.175,470800000.0
2007-09-28 01:45:00,234.165,234.215,234.155,234.195,320199998.0
2007-09-28 01:50:00,234.195,234.305,234.105,234.225,470300000.0
2007-09-28 01:55:00,234.225,234.24,234.16,234.175,367100000.0
2007-09-28 02:00:00,234.19,234.255,234.19,234.21,590999999.0
2007-09-28 02:05:00,234.22,234.295,234.205,234.285,605600001.0
2007-09-28 02:10:00,234.29,234.46,234.26,234.42,622699999.0
2007-09-28 02:15:00,234.42,234.445,234.4,234.425,514200002.0
2007-09-28 02:20:00,234.43,234.505,234.32,234.385,1086900000.0
2007-09-28 02:25:00,234.39,234.395,234.26,234.28,532200001.0
2007-09-28 02:30:00,234.28,234.3,234.23,234.255,142300000.0
2007-09-28 02:35:00,234.255,234.295,234.25,234.285,287700000.0
2007-09-28 02:40:00,234.275,234.305,234.23,234.265,382100000.0
2007-09-28 02:45:00,234.265,234.315,234.13,234.155,805400000.0
2007-09-28 02:50:00,234.16,234.175,234.03,234.07,1758000000.0
2007-09-28 02:55:00,234.07,234.175,233.93,234.01,1631600000.0
2007-09-28 03:00:00,234.01,234.06,233.795,233.8,2706900000.0
2007-09-28 03:05:00,233.8,233.98,233.795,233.97,1248900000.0
2007-09-28 03:10:00,233.96,234.0,233.71,233.775,1169000000.0
2007-09-28 03:15:00,233.775,233.8,233.655,233.69,1751700004.0
2007-09-28 03:20:00,233.69,233.755,233.39,233.4,1432400001.0
2007-09-28 03:25:00,233.4,233.42,232.97,232.97,3126420000.0
2007-09-28 03:30:00,232.97,233.095,232.81,232.99,3100800004.0
2007-09-28 03:35:00,232.985,233.055,232.74,232.965,1629700000.0
2007-09-28 03:40:00,232.965,232.97,232.805,232.835,1443300001.0
2007-09-28 03:45:00,232.835,232.95,232.7,232.88,1949900000.0
2007-09-28 03:50:00,232.875,232.97,232.77,232.95,1331300000.0
2007-09-28 03:55:00,232.96,232.985,232.895,232.915,1391000000.0
2007-09-28 04:00:00,232.91,232.965,232.845,232.94,1195499999.0
2007-09-28 04:05:00,232.94,232.99,232.915,232.97,585500002.0
2007-09-28 04:10:00,232.97,233.0,232.805,232.88,692800000.0
2007-09-28 04:15:00,232.88,232.91,232.795,232.85,1483000003.0
2007-09-28 04:20:00,232.85,233.12,232.85,233.12,1706599998.0
2007-09-28 04:25:00,233.12,233.15,233.01,233.14,916300000.0
2007-09-28 04:30:00,233.14,233.23,233.075,233.23,911000000.0
2007-09-28 04:35:00,233.215,233.295,233.205,233.22,835400000.0
2007-09-28 04:40:00,233.22,233.29,233.18,233.26,622800000.0
2007-09-28 04:45:00,233.245,233.26,233.13,233.19,661300000.0
2007-09-28 04:50:00,233.19,233.22,233.115,233.17,852900001.0
2007-09-28 04:55:00,233.18,233.31,233.16,233.23,1036999999.0
2007-09-28 05:00:00,233.24,233.245,233.16,233.21,797900000.0
2007-09-28 05:05:00,233.21,233.23,233.08,233.1,788700000.0
2007-09-28 05:10:00,233.08,233.15,233.08,233.15,911199999.0
2007-09-28 05:15:00,233.16,233.17,233.12,233.125,175300000.0
2007-09-28 05:20:00,233.125,233.165,233.06,233.145,1093600002.0
2007-09-28 05:25:00,233.145,233.155,233.095,233.105,598299999.0
2007-09-28 05:30:00,233.105,233.235,233.105,233.225,821700000.0
2007-09-28 05:35:00,233.23,233.335,233.21,233.27,1154400000.0
2007-09-28 05:40:00,233.27,233.29,233.215,233.275,946800001.0
2007-09-28 05:45:00,233.275,233.34,233.27,233.32,623699999.0
2007-09-28 05:50:00,233.32,233.43,233.32,233.385,3001300001.0
2007-09-28 05:55:00,233.38,233.4,233.23,233.25,1725699993.0
2007-09-28 06:00:00,233.25,233.3,233.24,233.3,1064700002.0
2007-09-28 06:05:00,233.3,233.41,233.29,233.38,1500499996.0
2007-09-28 06:10:00,233.36,233.41,233.34,233.36,926499997.0
2007-09-28 06:15:00,233.38,233.41,233.32,233.39,1476499999.0
2007-09-28 06:20:00,233.39,233.39,233.31,233.345,555300000.0
2007-09-28 06:25:00,233.34,233.35,232.91,233.01,2879699999.0
2007-09-28 06:30:00,233.01,233.06,232.81,232.81,1921400002.0
2007-09-28 06:35:00,232.8,232.89,232.74,232.81,1593100001.0
2007-09-28 06:40:00,232.8,232.86,232.765,232.8,2769499996.0
2007-09-28 06:45:00,232.81,232.9,232.8,232.85,1017399993.0
2007-09-28 06:50:00,232.85,232.86,232.74,232.75,1969099998.0
2007-09-28 06:55:00,232.75,232.91,232.745,232.89,2268600003.0
2007-09-28 07:00:00,232.89,232.9,232.8,232.81,1323499996.0
2007-09-28 07:05:00,232.81,232.81,232.735,232.75,1314900003.0
2007-09-28 07:10:00,232.74,232.81,232.74,232.77,2026500001.0
2007-09-28 07:15:00,232.78,232.82,232.745,232.77,1069399997.0
2007-09-28 07:20:00,232.77,232.82,232.75,232.8,2608400003.0
2007-09-28 07:25:00,232.8,232.82,232.77,232.79,1820100003.0
2007-09-28 07:30:00,232.79,232.84,232.75,232.79,1466800003.0
2007-09-28 07:35:00,232.79,232.815,232.7,232.73,1970899999.0
2007-09-28 07:40:00,232.73,232.75,232.6,232.605,2633800000.0
2007-09-28 07:45:00,232.61,232.61,232.39,232.51,3042399999.0
2007-09-28 07:50:00,232.5,232.75,232.46,232.73,2099299999.0
2007-09-28 07:55:00,232.73,232.86,232.72,232.775,1256300001.0
2007-09-28 08:00:00,232.785,232.795,232.55,232.59,1364799998.0
2007-09-28 08:05:00,232.59,232.715,232.58,232.705,881800000.0
2007-09-28 08:10:00,232.69,232.715,232.55,232.685,989900000.0
2007-09-28 08:15:00,232.695,232.905,232.67,232.76,5132200016.0
2007-09-28 08:20:00,232.76,232.78,232.58,232.71,2352200005.0
2007-09-28 08:25:00,232.71,232.97,232.67,232.95,6906800014.0
2007-09-28 08:30:00,232.95,233.1,232.915,233.005,2013800005.0
2007-09-28 08:35:00,233.005,233.005,232.725,232.805,1317199998.0
2007-09-28 08:40:00,232.805,233.03,232.805,233.02,1647800006.0
2007-09-28 08:45:00,233.04,233.095,232.84,232.935,1277699999.0
2007-09-28 08:50:00,232.945,233.1,232.9,233.08,959400000.0
2007-09-28 08:55:00,233.08,233.135,232.99,233.04,916500000.0
2007-09-28 09:00:00,233.035,233.035,232.835,233.01,913599999.0
2007-09-28 09:05:00,233.005,233.015,232.9,232.995,409300000.0
2007-09-28 09:10:00,232.995,232.995,232.925,232.955,214900000.0
2007-09-28 09:15:00,232.955,233.015,232.915,232.965,603899998.0
2007-09-28 09:20:00,232.955,233.065,232.9,233.035,967600000.0
2007-09-28 09:25:00,233.035,233.135,232.995,233.08,538700000.0
2007-09-28 09:30:00,233.085,233.155,232.89,232.91,1178499999.0
2007-09-28 09:35:00,232.91,233.16,232.895,233.14,1787250000.0
2007-09-28 09:40:00,233.14,233.205,233.085,233.175,1254400000.0
2007-09-28 09:45:00,233.18,233.265,233.135,233.19,2143400001.0
2007-09-28 09:50:00,233.185,233.27,233.16,233.25,1675200001.0
2007-09-28 09:55:00,233.25,233.26,233.16,233.24,3571199988.0
2007-09-28 10:00:00,233.23,233.37,233.18,233.32,4560599993.0
2007-09-28 10:05:00,233.31,233.42,233.27,233.38,1488300000.0
2007-09-28 10:10:00,233.38,233.43,233.34,233.38,519200000.0
2007-09-28 10:15:00,233.38,233.4,233.31,233.4,815400002.0
2007-09-28 10:20:00,233.38,233.69,233.34,233.67,2162799998.0
2007-09-28 10:25:00,233.67,233.93,233.65,233.885,2903699997.0
2007-09-28 10:30:00,233.89,233.9,233.76,233.78,3621900002.0
2007-09-28 10:35:00,233.78,233.86,233.72,233.845,3296200008.0
2007-09-28 10:40:00,233.86,234.0,233.845,233.97,2518400002.0
2007-09-28 10:45:00,233.97,234.15,233.96,234.12,2905099992.0
2007-09-28 10:50:00,234.12,234.26,234.09,234.12,3290400001.0
2007-09-28 10:55:00,234.135,234.32,234.11,234.32,1349400002.0
2007-09-28 11:00:00,234.305,234.315,233.935,234.03,1670299999.0
2007-09-28 11:05:00,234.03,234.03,233.82,233.855,1273899998.0
2007-09-28 11:10:00,233.855,233.925,233.84,233.87,843799998.0
2007-09-28 11:15:00,233.87,233.895,233.72,233.76,1049200000.0
2007-09-28 11:20:00,233.76,233.795,233.72,233.765,955399999.0
2007-09-28 11:25:00,233.76,234.035,233.76,233.955,1584999998.0
2007-09-28 11:30:00,233.95,234.15,233.92,234.095,1204800000.0
2007-09-28 11:35:00,234.085,234.125,233.98,234.04,879200000.0
2007-09-28 11:40:00,234.035,234.125,234.035,234.095,927500001.0
2007-09-28 11:45:00,234.1,234.2,234.045,234.06,555400000.0
2007-09-28 11:50:00,234.06,234.14,234.01,234.035,905100001.0
2007-09-28 11:55:00,234.03,234.135,233.98,234.055,1638500001.0
2007-09-28 12:00:00,234.055,234.155,233.94,233.96,1466600003.0
2007-09-28 12:05:00,233.965,234.185,233.91,234.0,1785499997.0
2007-09-28 12:10:00,234.005,234.14,234.005,234.065,904000001.0
2007-09-28 12:15:00,234.07,234.205,234.045,234.195,459100000.0
2007-09-28 12:20:00,234.195,234.255,233.985,234.035,958700000.0
2007-09-28 12:25:00,234.035,234.175,234.03,234.095,1172800000.0
2007-09-28 12:30:00,234.095,234.115,233.855,233.885,657000000.0
2007-09-28 12:35:00,233.89,233.895,233.75,233.81,1009099998.0
2007-09-28 12:40:00,233.81,234.125,233.795,234.055,1301200001.0
2007-09-28 12:45:00,234.06,234.115,233.965,234.005,792200000.0
2007-09-28 12:50:00,234.01,234.1,233.985,234.065,851300000.0
2007-09-28 12:55:00,234.08,234.17,234.02,234.165,813500001.0
2007-09-28 13:00:00,234.165,234.305,234.11,234.255,797812496.0
2007-09-28 13:05:00,234.25,234.32,234.18,234.29,570400001.0
2007-09-28 13:10:00,234.285,234.3,234.025,234.055,737100000.0
2007-09-28 13:15:00,234.055,234.155,234.01,234.1,1303999996.0
2007-09-28 13:20:00,234.1,234.1,233.98,234.065,1403899999.0
2007-09-28 13:25:00,234.08,234.165,234.03,234.06,806700000.0
2007-09-28 13:30:00,234.065,234.09,234.005,234.045,675599999.0
2007-09-28 13:35:00,234.045,234.075,233.94,234.03,982299999.0
2007-09-28 13:40:00,234.03,234.135,233.94,234.09,1144399999.0
2007-09-28 13:45:00,234.08,234.12,233.93,234.005,1357200002.0
2007-09-28 13:50:00,234.015,234.15,233.975,234.075,1246900000.0
2007-09-28 13:55:00,234.075,234.28,234.03,234.265,901900000.0
2007-09-28 14:00:00,234.265,234.505,234.25,234.43,1542999999.0
2007-09-28 14:05:00,234.43,234.69,234.43,234.66,1412700003.0
2007-09-28 14:10:00,234.65,234.68,234.53,234.67,2168200002.0
2007-09-28 14:15:00,234.68,234.69,234.53,234.545,5807700000.0
2007-09-28 14:20:00,234.535,234.535,234.47,234.51,1662200006.0
2007-09-28 14:25:00,234.505,234.54,234.23,234.285,633800000.0
2007-09-28 14:30:00,234.285,234.685,234.23,234.595,1688650001.0
2007-09-28 14:35:00,234.59,234.635,234.525,234.585,811299999.0
2007-09-28 14:40:00,234.585,234.75,234.54,234.67,963037500.0
2007-09-28 14:45:00,234.67,234.755,234.625,234.675,1878600000.0
2007-09-28 14:50:00,234.675,234.765,234.52,234.54,2823200000.0
2007-09-28 14:55:00,234.53,234.64,234.51,234.61,3916999990.0
2007-09-28 15:00:00,234.61,234.63,234.39,234.475,1550000000.0
2007-09-28 15:05:00,234.48,234.51,234.38,234.425,1413899999.0
2007-09-28 15:10:00,234.415,234.415,234.33,234.36,920500001.0
2007-09-28 15:15:00,234.36,234.545,234.33,234.545,975899999.0
2007-09-28 15:20:00,234.545,234.56,234.43,234.465,1032500000.0
2007-09-28 15:25:00,234.46,234.52,234.345,234.37,1072800000.0
2007-09-28 15:30:00,234.375,234.495,234.345,234.415,1777100000.0
2007-09-28 15:35:00,234.415,234.535,234.365,234.51,2073300000.0
2007-09-28 15:40:00,234.51,234.615,234.42,234.52,1925300003.0
2007-09-28 15:45:00,234.52,234.59,234.49,234.53,2011500000.0
2007-09-28 15:50:00,234.52,234.535,234.42,234.45,1141000000.0
2007-09-28 15:55:00,234.45,234.5,234.36,234.485,1596799998.0
2007-09-28 16:00:00,234.485,234.545,234.31,234.33,2747312502.0
2007-09-28 16:05:00,234.33,234.375,234.21,234.245,2582600002.0
2007-09-28 16:10:00,234.265,234.265,234.155,234.175,1126600000.0
2007-09-28 16:15:00,234.165,234.185,233.91,234.05,1707299998.0
2007-09-28 16:20:00,234.045,234.065,233.86,233.86,1354200000.0
2007-09-28 16:25:00,233.86,233.875,233.74,233.81,1880500001.0
2007-09-28 16:30:00,233.815,233.835,233.35,233.44,5782961516.0
2007-09-28 16:35:00,233.44,233.62,233.22,233.61,5609399988.0
2007-09-28 16:40:00,233.61,233.81,233.525,233.76,4167149999.0
2007-09-28 16:45:00,233.76,233.795,233.63,233.71,5159600001.0
2007-09-28 16:50:00,233.71,234.05,233.71,233.98,4054600007.0
2007-09-28 16:55:00,233.98,234.36,233.97,234.325,4183099997.0
2007-09-28 17:00:00,234.325,234.34,234.175,234.27,4978300001.0
2007-09-28 17:05:00,234.27,234.44,234.255,234.32,8950000000.0
2007-09-28 17:10:00,234.315,234.43,234.27,234.33,6462200007.0
2007-09-28 17:15:00,234.33,234.39,234.24,234.38,4076799995.0
2007-09-28 17:20:00,234.39,234.44,234.3,234.35,4020000005.0
2007-09-28 17:25:00,234.35,234.37,234.205,234.24,3886300005.0
2007-09-28 17:30:00,234.24,234.38,234.21,234.29,4612099994.0
2007-09-28 17:35:00,234.29,234.36,234.24,234.3,5000499997.0
2007-09-28 17:40:00,234.3,234.4,234.26,234.4,2581999995.0
2007-09-28 17:45:00,234.4,234.49,234.27,234.28,4764900010.0
2007-09-28 17:50:00,234.28,234.44,234.2,234.44,2876599998.0
2007-09-28 17:55:00,234.43,234.46,234.31,234.37,6013800015.0
2007-09-28 18:00:00,234.39,234.39,234.17,234.24,4499400006.0
2007-09-28 18:05:00,234.25,234.32,234.2,234.28,4137900002.0
2007-09-28 18:10:00,234.28,234.47,234.2,234.42,6193299984.0
2007-09-28 18:15:00,234.42,234.46,234.18,234.24,4704699993.0
2007-09-28 18:20:00,234.24,234.31,234.09,234.14,1878799997.0
2007-09-28 18:25:00,234.14,234.22,234.12,234.21,2961600001.0
2007-09-28 18:30:00,234.21,234.28,234.17,234.2,2425899995.0
2007-09-28 18:35:00,234.2,234.22,234.12,234.13,1842800009.0
2007-09-28 18:40:00,234.13,234.2,234.13,234.2,1940899995.0
2007-09-28 18:45:00,234.2,234.22,234.1,234.14,2386600000.0
2007-09-28 18:50:00,234.14,234.19,234.11,234.18,2682499995.0
2007-09-28 18:55:00,234.19,234.27,234.16,234.24,2803499992.0
2007-09-28 19:00:00,234.22,234.3,234.19,234.26,2624000002.0
2007-09-28 19:05:00,234.26,234.33,234.26,234.295,1538399994.0
2007-09-28 19:10:00,234.295,234.32,234.25,234.25,1223999998.0
2007-09-28 19:15:00,234.255,234.38,234.255,234.36,2346999999.0
2007-09-28 19:20:00,234.36,234.77,234.345,234.74,4314400008.0
2007-09-28 19:25:00,234.74,234.74,234.55,234.6,2610800002.0
2007-09-28 19:30:00,234.6,234.72,234.6,234.69,1384900001.0
2007-09-28 19:35:00,234.69,234.73,234.61,234.65,1875899998.0
2007-09-28 19:40:00,234.65,234.7,234.56,234.66,3641200000.0
2007-09-28 19:45:00,234.67,234.67,234.44,234.44,1930700006.0
2007-09-28 19:50:00,234.44,234.56,234.395,234.55,1721000003.0
2007-09-28 19:55:00,234.54,234.655,234.54,234.59,1475700000.0
2007-09-28 20:00:00,234.59,234.74,234.59,234.705,1519000000.0
2007-09-28 20:05:00,234.7,234.7,234.62,234.64,1152999998.0
2007-09-28 20:10:00,234.63,234.655,234.52,234.56,2014699988.0
2007-09-28 20:15:00,234.56,234.78,234.555,234.78,2543999995.0
2007-09-28 20:20:00,234.78,234.85,234.76,234.84,1657000000.0
2007-09-28 20:25:00,234.84,234.86,234.72,234.74,2813199996.0
2007-09-28 20:30:00,234.75,234.75,234.65,234.68,2247100012.0
2007-09-28 20:35:00,234.67,234.71,234.61,234.7,2495399994.0
2007-09-28 20:40:00,234.7,234.74,234.69,234.72,1263100005.0
2007-09-28 20:45:00,234.72,234.79,234.67,234.78,2271800005.0
2007-09-28 20:50:00,234.78,234.78,234.66,234.74,2276599997.0
2007-09-28 20:55:00,234.73,234.74,234.65,234.68,1764300001.0
2007-09-28 21:00:00,234.68,234.78,234.615,234.68,2682600003.0
2007-09-28 21:05:00,234.68,234.73,234.62,234.63,1612800003.0
2007-09-28 21:10:00,234.63,234.69,234.5,234.56,2063700000.0
2007-09-28 21:15:00,234.57,234.76,234.57,234.72,2612900010.0
2007-09-28 21:20:00,234.72,234.79,234.72,234.77,920699999.0
2007-09-28 21:25:00,234.78,234.875,234.74,234.865,1683499996.0
2007-09-28 21:30:00,234.87,235.0,234.84,234.97,1765599999.0
2007-09-28 21:35:00,234.97,235.04,234.93,234.97,1476300000.0
2007-09-28 21:40:00,234.97,235.05,234.96,234.98,1295599998.0
2007-09-28 21:45:00,234.98,235.03,234.96,234.97,2045200007.0
2007-09-28 21:50:00,234.97,235.03,234.97,234.99,1094400001.0
2007-09-28 21:55:00,234.99,235.04,234.97,234.985,1328800005.0
2007-09-28 22:00:00,234.99,235.05,234.98,235.05,1142799998.0
2007-09-28 22:05:00,235.05,235.06,234.95,234.98,706899997.0
2007-09-28 22:10:00,234.98,235.06,234.98,235.01,770399999.0
2007-09-28 22:15:00,235.01,235.03,234.905,234.92,818699995.0
2007-09-28 22:20:00,234.92,235.035,234.92,235.035,476600003.0
2007-09-28 22:25:00,235.03,235.03,234.965,234.99,321300000.0
2007-09-28 22:30:00,234.995,235.09,234.995,235.03,950700003.0
2007-09-28 22:35:00,235.03,235.16,235.01,235.05,1318700002.0
2007-09-28 22:40:00,235.06,235.14,235.04,235.14,878999998.0
2007-09-28 22:45:00,235.14,235.27,235.11,235.23,2159900001.0
2007-09-28 22:50:00,235.22,235.25,234.97,235.03,1776900000.0
2007-09-28 22:55:00,235.02,235.035,234.91,234.98,991700000.0
2007-09-30 23:00:00,234.68,234.792,234.677,234.752,403000000.0
2007-09-30 23:05:00,234.77,234.775,234.7,234.754,473800001.0
2007-09-30 23:10:00,234.734,234.815,234.673,234.76,228700000.0
2007-09-30 23:15:00,234.735,234.825,234.729,234.753,661600000.0
2007-09-30 23:20:00,234.79,234.835,234.745,234.785,628299999.0
2007-09-30 23:25:00,234.78,234.82,234.713,234.742,379800000.0
2007-09-30 23:30:00,234.812,234.921,234.794,234.907,178100000.0
2007-09-30 23:35:00,234.925,234.967,234.89,234.918,406200000.0
2007-09-30 23:40:00,234.913,234.979,234.867,234.908,888099998.0
2007-09-30 23:45:00,234.91,234.967,234.876,234.912,546999999.0
2007-09-30 23:50:00,234.91,234.947,234.894,234.914,863600000.0
2007-09-30 23:55:00,234.926,234.926,234.86,234.86,524300000.0
2007-10-01 00:00:00,234.849,234.891,234.784,234.813,831200000.0
2007-10-01 00:05:00,234.84,234.9,234.76,234.87,201000000.0
2007-10-01 00:10:00,234.87,234.87,234.79,234.84,207000000.0
2007-10-01 00:15:00,234.83,234.9,234.83,234.9,380500001.0
2007-10-01 00:20:00,234.9,234.94,234.87,234.92,872900000.0
2007-10-01 00:25:00,234.92,234.97,234.91,234.925,567900000.0
2007-10-01 00:30:00,234.925,235.05,234.92,234.99,1187399999.0
2007-10-01 00:35:00,234.99,235.03,234.86,234.92,1047099998.0
2007-10-01 00:40:00,234.91,234.91,234.82,234.88,367900000.0
2007-10-01 00:45:00,234.88,234.89,234.86,234.87,59200000.0
2007-10-01 00:50:00,234.86,234.87,234.82,234.87,262700000.0
2007-10-01 00:55:00,234.87,234.87,234.84,234.87,118400000.0
2007-10-01 01:00:00,234.85,234.9,234.85,234.87,166500000.0
2007-10-01 01:05:00,234.87,234.91,234.71,234.73,553200000.0
2007-10-01 01:10:00,234.73,234.79,234.71,234.76,226400000.0
2007-10-01 01:15:00,234.77,234.81,234.74,234.81,526600000.0
2007-10-01 01:20:00,234.8,234.84,234.73,234.84,475800000.0
2007-10-01 01:25:00,234.85,234.89,234.81,234.86,354800000.0
2007-10-01 01:30:00,234.86,234.89,234.83,234.86,174400000.0
2007-10-01 01:35:00,234.89,235.08,234.88,235.02,982100001.0
2007-10-01 01:40:00,235.05,235.105,234.995,235.06,944100000.0
2007-10-01 01:45:00,235.06,235.06,235.0,235.04,581900000.0
2007-10-01 01:50:00,235.03,235.03,234.67,234.78,2346499991.0
2007-10-01 01:55:00,234.79,234.97,234.79,234.94,688000000.0
2007-10-01 02:00:00,234.94,234.94,234.73,234.75,2476799999.0
2007-10-01 02:05:00,234.75,234.985,234.71,234.95,3346000001.0
2007-10-01 02:10:00,234.95,235.03,234.88,234.89,1291400000.0
2007-10-01 02:15:00,234.89,234.99,234.86,234.99,935100000.0
2007-10-01 02:20:00,234.99,235.01,234.91,234.95,768300000.0
2007-10-01 02:25:00,234.95,235.06,234.93,234.995,1788299999.0
2007-10-01 02:30:00,234.995,235.02,234.89,234.97,1359500001.0
2007-10-01 02:35:00,234.96,235.05,234.96,235.035,721300000.0
2007-10-01 02:40:00,235.035,235.07,234.915,234.94,1052500000.0
2007-10-01 02:45:00,234.95,234.98,234.92,234.96,626000000.0
2007-10-01 02:50:00,234.96,235.08,234.94,235.03,1896100001.0
2007-10-01 02:55:00,235.03,235.05,234.92,235.01,1246400000.0
2007-10-01 03:00:00,235.01,235.01,234.92,234.96,645199999.0
2007-10-01 03:05:00,234.96,234.96,234.89,234.93,737499999.0
2007-10-01 03:10:00,234.925,234.93,234.885,234.9,337900000.0
2007-10-01 03:15:00,234.9,234.96,234.9,234.96,271800000.0
2007-10-01 03:20:00,234.95,234.97,234.92,234.945,200200000.0
2007-10-01 03:25:00,234.94,234.97,234.86,234.9,647400000.0
2007-10-01 03:30:00,234.9,234.9,234.84,234.86,539800000.0
2007-10-01 03:35:00,234.85,234.86,234.785,234.81,388500000.0
2007-10-01 03:40:00,234.83,234.96,234.81,234.95,510100000.0
2007-10-01 03:45:00,234.95,234.98,234.9,234.98,679600000.0
2007-10-01 03:50:00,234.98,235.01,234.96,234.99,464500000.0
2007-10-01 03:55:00,234.99,235.15,234.98,235.1,1806199999.0
2007-10-01 04:00:00,235.11,235.135,234.915,235.12,1782299999.0
2007-10-01 04:05:00,235.11,235.17,235.06,235.09,1405300003.0
2007-10-01 04:10:00,235.085,235.16,235.01,235.14,1189799999.0
2007-10-01 04:15:00,235.14,235.16,235.09,235.09,1137399994.0
2007-10-01 04:20:00,235.09,235.18,235.04,235.16,1112100000.0
2007-10-01 04:25:00,235.16,235.245,235.13,235.2,1372500000.0
2007-10-01 04:30:00,235.2,235.21,235.15,235.2,969300000.0
2007-10-01 04:35:00,235.2,235.21,235.16,235.2,483600000.0
2007-10-01 04:40:00,235.19,235.3,235.18,235.28,696800000.0
2007-10-01 04:45:00,235.29,235.32,235.215,235.275,1329900001.0
2007-10-01 04:50:00,235.275,235.33,235.255,235.29,953000001.0
2007-10-01 04:55:00,235.285,235.35,235.255,235.3,700699999.0
2007-10-01 05:00:00,235.28,235.33,235.16,235.16,827699999.0
2007-10-01 05:05:00,235.16,235.165,235.11,235.135,825100001.0
2007-10-01 05:10:00,235.14,235.19,235.13,235.14,408400000.0
2007-10-01 05:15:00,235.14,235.15,235.11,235.15,170000000.0
2007-10-01 05:20:00,235.14,235.14,235.1,235.13,305100000.0
2007-10-01 05:25:00,235.14,235.24,235.115,235.19,1264600006.0
2007-10-01 05:30:00,235.19,235.28,235.17,235.21,843300000.0
2007-10-01 05:35:00,235.21,235.25,235.14,235.24,1335099998.0
2007-10-01 05:40:00,235.24,235.27,235.205,235.25,304100000.0
2007-10-01 05:45:00,235.25,235.36,235.24,235.28,1807000001.0
2007-10-01 05:50:00,235.27,235.31,235.26,235.29,704300004.0
2007-10-01 05:55:00,235.3,235.39,235.29,235.33,975200001.0
2007-10-01 06:00:00,235.33,235.33,235.19,235.25,953300000.0
2007-10-01 06:05:00,235.25,235.3,235.24,235.25,582500000.0
2007-10-01 06:10:00,235.24,235.35,235.22,235.23,1360400000.0
2007-10-01 06:15:00,235.24,235.26,235.18,235.18,1378600000.0
2007-10-01 06:20:00,235.18,235.26,235.16,235.22,1302400000.0
2007-10-01 06:25:00,235.22,235.28,235.19,235.26,1028800001.0
2007-10-01 06:30:00,235.26,235.36,235.24,235.31,1872000000.0
2007-10-01 06:35:00,235.31,235.31,235.18,235.2,1487600003.0
2007-10-01 06:40:00,235.21,235.22,234.95,234.99,1983600000.0
2007-10-01 06:45:00,234.99,235.105,234.93,235.04,1716000000.0
2007-10-01 06:50:00,235.04,235.23,235.04,235.22,1076499999.0
2007-10-01 06:55:00,235.22,235.23,235.11,235.14,653100000.0
2007-10-01 07:00:00,235.15,235.18,235.08,235.17,530700000.0
2007-10-01 07:05:00,235.17,235.22,235.12,235.2,369900000.0
2007-10-01 07:10:00,235.2,235.24,235.17,235.23,611700000.0
2007-10-01 07:15:00,235.23,235.24,235.175,235.23,383500000.0
2007-10-01 07:20:00,235.23,235.26,235.22,235.23,571900000.0
2007-10-01 07:25:00,235.24,235.26,235.09,235.09,1572700002.0
2007-10-01 07:30:00,235.1,235.25,235.05,235.25,1187300001.0
2007-10-01 07:35:00,235.25,235.26,235.19,235.23,752800000.0
2007-10-01 07:40:00,235.23,235.23,235.13,235.16,747699999.0
2007-10-01 07:45:00,235.15,235.25,235.15,235.23,1089800000.0
2007-10-01 07:50:00,235.23,235.42,235.23,235.39,1416499995.0
2007-10-01 07:55:00,235.39,235.53,235.34,235.5,1507400000.0
2007-10-01 08:00:00,235.49,235.54,235.42,235.51,1214300000.0
2007-10-01 08:05:00,235.51,235.51,235.41,235.42,841899998.0
2007-10-01 08:10:00,235.42,235.48,235.365,235.4,1040000001.0
2007-10-01 08:15:00,235.42,235.61,235.4,235.59,2253199990.0
2007-10-01 08:20:00,235.59,235.73,235.59,235.705,3351500001.0
2007-10-01 08:25:00,235.705,235.8,235.68,235.77,1719599999.0
2007-10-01 08:30:00,235.77,235.81,235.71,235.75,2112899998.0
2007-10-01 08:35:00,235.74,235.84,235.74,235.81,2619599989.0
2007-10-01 08:40:00,235.81,235.84,235.73,235.77,1985200002.0
2007-10-01 08:45:00,235.77,235.77,235.5,235.52,2526200001.0
2007-10-01 08:50:00,235.52,235.745,235.5,235.69,1556900003.0
2007-10-01 08:55:00,235.685,235.725,235.61,235.65,710100000.0
2007-10-01 09:00:00,235.655,235.77,235.645,235.725,932600000.0
2007-10-01 09:05:00,235.73,235.745,235.575,235.605,936700001.0
2007-10-01 09:10:00,235.605,235.965,235.595,235.92,1370000000.0
2007-10-01 09:15:00,235.92,236.075,235.825,236.05,1664800001.0
2007-10-01 09:20:00,236.05,236.18,236.03,236.11,1326214257.0
2007-10-01 09:25:00,236.12,236.28,236.115,236.19,1631500000.0
2007-10-01 09:30:00,236.195,236.285,236.075,236.15,1552599999.0
2007-10-01 09:35:00,236.14,236.26,236.12,236.235,1821200000.0
2007-10-01 09:40:00,236.235,236.435,236.21,236.33,1633900002.0
2007-10-01 09:45:00,236.335,236.395,236.26,236.33,1567600000.0
2007-10-01 09:50:00,236.33,236.495,236.24,236.48,1786600000.0
2007-10-01 09:55:00,236.465,236.465,236.25,236.28,1136499999.0
2007-10-01 10:00:00,236.28,236.405,236.24,236.345,1149100000.0
2007-10-01 10:05:00,236.35,236.35,236.1,236.105,1461700000.0
2007-10-01 10:10:00,236.105,236.185,235.975,236.01,1653399999.0
2007-10-01 10:15:00,236.01,236.125,235.93,236.12,1320900004.0
2007-10-01 10:20:00,236.125,236.16,236.095,236.15,809600000.0
2007-10-01 10:25:00,236.14,236.15,235.92,235.93,1386800000.0
2007-10-01 10:30:00,235.94,236.155,235.915,236.14,1208300000.0
2007-10-01 10:35:00,236.14,236.18,236.085,236.125,1325900000.0
2007-10-01 10:40:00,236.115,236.12,235.795,235.83,1174699999.0
2007-10-01 10:45:00,235.84,236.02,235.84,235.965,1458999999.0
2007-10-01 10:50:00,235.98,236.1,235.92,236.03,1457500000.0
2007-10-01 10:55:00,236.025,236.085,235.85,235.93,1808799998.0
2007-10-01 11:00:00,235.935,236.135,235.92,236.075,1283399998.0
2007-10-01 11:05:00,236.1,236.205,236.055,236.165,1125899999.0
2007-10-01 11:10:00,236.165,236.275,236.13,236.25,1214600000.0
2007-10-01 11:15:00,236.25,236.315,236.235,236.235,1109700000.0
2007-10-01 11:20:00,236.235,236.38,236.185,236.365,1069200000.0
2007-10-01 11:25:00,236.365,236.44,236.32,236.355,1103500000.0
2007-10-01 11:30:00,236.355,236.395,236.3,236.315,1151700001.0
2007-10-01 11:35:00,236.315,236.315,236.125,236.135,1274500000.0
2007-10-01 11:40:00,236.14,236.25,236.065,236.105,1386300000.0
2007-10-01 11:45:00,236.105,236.115,236.04,236.07,893300000.0
2007-10-01 11:50:00,236.07,236.105,235.985,236.065,743899999.0
2007-10-01 11:55:00,236.065,236.075,235.975,236.03,876300001.0
2007-10-01 12:00:00,236.02,236.075,235.96,236.015,676900002.0
2007-10-01 12:05:00,236.015,236.065,235.99,236.045,700100002.0
2007-10-01 12:10:00,236.055,236.32,236.015,236.215,1306400002.0
2007-10-01 12:15:00,236.215,236.385,236.21,236.385,973099999.0
2007-10-01 12:20:00,236.395,236.395,236.32,236.335,465800000.0
2007-10-01 12:25:00,236.335,236.46,236.32,236.415,988600000.0
2007-10-01 12:30:00,236.415,236.475,236.38,236.395,601200000.0
2007-10-01 12:35:00,236.4,236.455,236.355,236.38,524900000.0
2007-10-01 12:40:00,236.385,236.39,236.32,236.355,846599999.0
2007-10-01 12:45:00,236.37,236.505,236.37,236.395,861200000.0
2007-10-01 12:50:00,236.4,236.405,236.19,236.21,1235699999.0
2007-10-01 12:55:00,236.21,236.255,236.175,236.175,748400000.0
2007-10-01 13:00:00,236.175,236.22,236.07,236.12,1453200000.0
2007-10-01 13:05:00,236.11,236.145,236.045,236.105,982400001.0
2007-10-01 13:10:00,236.11,236.23,236.1,236.16,862300000.0
2007-10-01 13:15:00,236.16,236.175,236.08,236.1,617800000.0
2007-10-01 13:20:00,236.1,236.1,235.605,235.615,1445300001.0
2007-10-01 13:25:00,235.615,235.655,235.21,235.455,2223599998.0
2007-10-01 13:30:00,235.46,235.885,235.46,235.69,2026199999.0
2007-10-01 13:35:00,235.695,235.705,235.48,235.545,1110800000.0
2007-10-01 13:40:00,235.545,235.72,235.505,235.7,1201100002.0
2007-10-01 13:45:00,235.7,235.83,235.475,235.59,1702999998.0
2007-10-01 13:50:00,235.59,235.68,235.475,235.66,1155500000.0
2007-10-01 13:55:00,235.66,235.73,235.645,235.71,738500000.0
2007-10-01 14:00:00,235.705,235.765,235.665,235.745,1188699997.0
2007-10-01 14:05:00,235.75,236.07,235.695,236.005,1855999994.0
2007-10-01 14:10:00,236.015,236.305,235.935,236.255,1773199998.0
2007-10-01 14:15:00,236.255,236.255,236.015,236.16,1391800000.0
2007-10-01 14:20:00,236.16,236.405,236.145,236.405,2638900001.0
2007-10-01 14:25:00,236.405,236.45,236.285,236.295,1462700000.0
2007-10-01 14:30:00,236.295,236.36,236.26,236.32,1394100000.0
2007-10-01 14:35:00,236.32,236.695,236.32,236.64,2025800000.0
2007-10-01 14:40:00,236.645,236.655,236.37,236.41,1598300000.0
2007-10-01 14:45:00,236.405,236.48,236.385,236.46,1475800000.0
2007-10-01 14:50:00,236.46,236.65,236.43,236.63,1520649998.0
2007-10-01 14:55:00,236.635,236.71,236.615,236.69,1082599999.0
2007-10-01 15:00:00,236.675,236.7,236.525,236.55,1193600000.0
2007-10-01 15:05:00,236.55,236.61,236.52,236.57,1860199998.0
2007-10-01 15:10:00,236.56,236.56,236.375,236.41,3229000001.0
2007-10-01 15:15:00,236.41,236.45,236.3,236.41,3171357780.0
2007-10-01 15:20:00,236.405,236.49,236.35,236.43,1958000000.0
2007-10-01 15:25:00,236.425,236.52,236.425,236.5,3032099991.0
2007-10-01 15:30:00,236.485,236.64,236.485,236.63,3724100004.0
2007-10-01 15:35:00,236.64,236.89,236.64,236.8,3119299997.0
2007-10-01 15:40:00,236.8,236.82,236.7,236.79,1797300004.0
2007-10-01 15:45:00,236.78,236.82,236.66,236.77,2443599999.0
2007-10-01 15:50:00,236.77,236.78,236.62,236.67,1433900002.0
2007-10-01 15:55:00,236.67,236.95,236.64,236.92,3301900003.0
2007-10-01 16:00:00,236.91,236.95,236.74,236.78,6561100013.0
2007-10-01 16:05:00,236.78,236.955,236.73,236.86,4782499993.0
2007-10-01 16:10:00,236.86,236.89,236.765,236.82,1745862500.0
2007-10-01 16:15:00,236.82,236.84,236.58,236.59,2993200001.0
2007-10-01 16:20:00,236.59,236.68,236.58,236.645,1529399998.0
2007-10-01 16:25:00,236.645,236.68,236.36,236.39,3476780232.0
2007-10-01 16:30:00,236.4,236.63,236.39,236.63,3599800001.0
2007-10-01 16:35:00,236.63,236.88,236.62,236.8,3320100007.0
2007-10-01 16:40:00,236.8,236.8,236.55,236.56,2948099997.0
2007-10-01 16:45:00,236.56,236.69,236.55,236.64,3527999998.0
2007-10-01 16:50:00,236.64,236.72,236.53,236.59,3694600006.0
2007-10-01 16:55:00,236.59,236.625,236.09,236.28,5342799999.0
2007-10-01 17:00:00,236.26,236.52,236.26,236.46,4461999988.0
2007-10-01 17:05:00,236.46,236.58,236.455,236.48,3978899987.0
2007-10-01 17:10:00,236.48,236.55,236.44,236.54,2092999998.0
2007-10-01 17:15:00,236.53,236.72,236.52,236.7,2796899999.0
2007-10-01 17:20:00,236.69,236.71,236.57,236.68,4339799997.0
2007-10-01 17:25:00,236.68,236.77,236.595,236.71,3542300000.0
2007-10-01 17:30:00,236.715,236.83,236.69,236.8,4373099996.0
2007-10-01 17:35:00,236.8,236.9,236.685,236.87,5563999994.0
2007-10-01 17:40:00,236.87,236.89,236.8,236.875,5915499992.0
2007-10-01 17:45:00,236.875,236.98,236.85,236.89,4621299988.0
2007-10-01 17:50:00,236.9,237.08,236.885,236.99,3517599993.0
2007-10-01 17:55:00,236.99,236.99,236.82,236.87,2668399994.0
2007-10-01 18:00:00,236.86,236.87,236.7,236.74,3035000005.0
2007-10-01 18:05:00,236.74,236.83,236.74,236.74,1307499999.0
2007-10-01 18:10:00,236.74,236.78,236.65,236.7,2198200002.0
2007-10-01 18:15:00,236.7,236.79,236.67,236.79,2136299996.0
2007-10-01 18:20:00,236.79,236.86,236.77,236.84,2056100009.0
2007-10-01 18:25:00,236.83,236.88,236.74,236.77,3031000007.0
2007-10-01 18:30:00,236.77,236.77,236.67,236.72,3079200006.0
2007-10-01 18:35:00,236.72,236.735,236.655,236.67,2441799996.0
2007-10-01 18:40:00,236.67,236.73,236.66,236.66,1268200001.0
2007-10-01 18:45:00,236.66,236.68,236.595,236.595,800699999.0
2007-10-01 18:50:00,236.59,236.6,236.53,236.54,1103400006.0
2007-10-01 18:55:00,236.54,236.6,236.54,236.54,2093300001.0
2007-10-01 19:00:00,236.54,236.58,236.53,236.55,947599998.0
2007-10-01 19:05:00,236.55,236.56,236.48,236.51,734799999.0
2007-10-01 19:10:00,236.51,236.6,236.51,236.6,552800002.0
2007-10-01 19:15:00,236.6,236.67,236.5,236.65,1462699999.0
2007-10-01 19:20:00,236.65,236.65,236.55,236.62,552999998.0
2007-10-01 19:25:00,236.62,236.74,236.595,236.73,1615300001.0
2007-10-01 19:30:00,236.73,236.86,236.73,236.74,3124799996.0
2007-10-01 19:35:00,236.74,236.77,236.655,236.76,1201500000.0
2007-10-01 19:40:00,236.76,236.8,236.72,236.74,1303399999.0
2007-10-01 19:45:00,236.75,236.83,236.72,236.74,1503799999.0
2007-10-01 19:50:00,236.74,236.78,236.73,236.77,1123900000.0
2007-10-01 19:55:00,236.77,236.84,236.77,236.8,2620200010.0
2007-10-01 20:00:00,236.81,236.84,236.78,236.79,2656100006.0
2007-10-01 20:05:00,236.79,236.82,236.69,236.7,2631200003.0
2007-10-01 20:10:00,236.7,236.73,236.61,236.62,2452499991.0
2007-10-01 20:15:00,236.63,236.72,236.62,236.71,1605699991.0
2007-10-01 20:20:00,236.71,236.73,236.57,236.58,1819200001.0
2007-10-01 20:25:00,236.59,236.62,236.495,236.5,2065300003.0
2007-10-01 20:30:00,236.49,236.61,236.49,236.56,2176799989.0
2007-10-01 20:35:00,236.56,236.58,236.5,236.54,1713200001.0
2007-10-01 20:40:00,236.54,236.68,236.54,236.6,2455200002.0
2007-10-01 20:45:00,236.6,236.66,236.58,236.62,2866299994.0
2007-10-01 20:50:00,236.61,236.81,236.61,236.78,2682199995.0
2007-10-01 20:55:00,236.8,236.8,236.55,236.61,2740800001.0
2007-10-01 21:00:00,236.62,236.67,236.575,236.6,1335099995.0
2007-10-01 21:05:00,236.6,236.6,236.495,236.53,2135900001.0
2007-10-01 21:10:00,236.54,236.56,236.53,236.54,709900002.0
2007-10-01 21:15:00,236.54,236.56,236.495,236.54,780700002.0
2007-10-01 21:20:00,236.53,236.6,236.515,236.56,1148700000.0
2007-10-01 21:25:00,236.57,236.57,236.5,236.52,2022800003.0
2007-10-01 21:30:00,236.53,236.58,236.47,236.57,1716200004.0
2007-10-01 21:35:00,236.57,236.57,236.47,236.47,961700001.0
2007-10-01 21:40:00,236.47,236.53,236.41,236.42,1539199998.0
2007-10-01 21:45:00,236.42,236.51,236.41,236.47,1201100002.0
2007-10-01 21:50:00,236.46,236.51,236.46,236.51,663499996.0
2007-10-01 21:55:00,236.51,236.52,236.41,236.41,1432800000.0
2007-10-01 22:00:00,236.41,236.5,236.385,236.48,2660799983.0
2007-10-01 22:05:00,236.48,236.48,236.4,236.42,1054099996.0
2007-10-01 22:10:00,236.42,236.43,236.3,236.34,1253499997.0
2007-10-01 22:15:00,236.34,236.35,236.23,236.24,1477100003.0
2007-10-01 22:20:00,236.24,236.32,236.23,236.26,1672199994.0
2007-10-01 22:25:00,236.27,236.3,236.26,236.29,1277300003.0
2007-10-01 22:30:00,236.29,236.3,236.255,236.29,169300000.0
2007-10-01 22:35:00,236.29,236.32,236.26,236.3,619300001.0
2007-10-01 22:40:00,236.3,236.38,236.295,236.38,637900000.0
2007-10-01 22:45:00,236.38,236.475,236.35,236.46,978699998.0
2007-10-01 22:50:00,236.45,236.49,236.42,236.42,557899999.0
2007-10-01 22:55:00,236.4,236.52,236.39,236.47,561999999.0
2007-10-01 23:00:00,236.46,236.54,236.46,236.51,195100000.0
2007-10-01 23:05:00,236.54,236.55,236.49,236.5,560700008.0
2007-10-01 23:10:00,236.51,236.56,236.485,236.485,334500000.0
2007-10-01 23:15:00,236.5,236.56,236.415,236.47,360699998.0
2007-10-01 23:20:00,236.44,236.475,236.39,236.435,152500000.0
2007-10-01 23:25:00,236.44,236.505,236.377,236.49,277000001.0
2007-10-01 23:30:00,236.49,236.53,236.49,236.52,238800000.0
2007-10-01 23:35:00,236.52,236.55,236.5,236.51,234400000.0
2007-10-01 23:40:00,236.51,236.53,236.51,236.52,74300000.0
2007-10-01 23:45:00,236.51,236.55,236.51,236.525,184500000.0
2007-10-01 23:50:00,236.52,236.52,236.481,236.5,87300000.0
2007-10-01 23:55:00,236.5,236.5,236.35,236.39,164000000.0
2007-10-02 00:00:00,236.39,236.41,236.31,236.38,562799999.0
2007-10-02 00:05:00,236.39,236.43,236.36,236.39,402200000.0
2007-10-02 00:10:00,236.39,236.4,236.29,236.3,175500000.0
2007-10-02 00:15:00,236.3,236.33,236.24,236.295,845799999.0
2007-10-02 00:20:00,236.295,236.325,236.05,236.13,721300000.0
2007-10-02 00:25:00,236.13,236.285,236.13,236.28,333700000.0
2007-10-02 00:30:00,236.27,236.29,236.26,236.29,112800000.0
2007-10-02 00:35:00,236.29,236.37,236.28,236.37,206499999.0
2007-10-02 00:40:00,236.36,236.415,236.36,236.41,175000001.0
2007-10-02 00:45:00,236.41,236.535,236.41,236.52,610100001.0
2007-10-02 00:50:00,236.53,236.79,236.52,236.73,1039299999.0
2007-10-02 00:55:00,236.725,236.745,236.68,236.69,358300001.0
2007-10-02 01:00:00,236.69,236.73,236.63,236.645,376800000.0
2007-10-02 01:05:00,236.645,236.715,236.635,236.675,462000000.0
2007-10-02 01:10:00,236.675,236.735,236.645,236.705,159600000.0
2007-10-02 01:15:00,236.7,236.715,236.665,236.685,136400000.0
2007-10-02 01:20:00,236.685,236.705,236.613,236.665,317700000.0
2007-10-02 01:25:00,236.665,236.695,236.59,236.595,202700000.0
2007-10-02 01:30:00,236.595,236.645,236.55,236.645,220900000.0
2007-10-02 01:35:00,236.635,236.665,236.605,236.615,188400000.0
2007-10-02 01:40:00,236.615,236.665,236.6,236.655,228200000.0
2007-10-02 01:45:00,236.655,236.7,236.645,236.645,223300000.0
2007-10-02 01:50:00,236.645,236.65,236.565,236.61,407500000.0
2007-10-02 01:55:00,236.61,236.63,236.595,236.615,180600000.0
2007-10-02 02:00:00,236.615,236.635,236.525,236.54,407400000.0
2007-10-02 02:05:00,236.535,236.56,236.415,236.51,488700000.0
2007-10-02 02:10:00,236.51,236.585,236.475,236.48,687500000.0
2007-10-02 02:15:00,236.48,236.575,236.47,236.575,556200000.0
2007-10-02 02:20:00,236.565,236.57,236.455,236.49,317400000.0
2007-10-02 02:25:00,236.5,236.55,236.47,236.55,551500000.0
2007-10-02 02:30:00,236.535,236.54,236.4,236.43,1042500000.0
2007-10-02 02:35:00,236.43,236.5,236.32,236.34,1063800000.0
2007-10-02 02:40:00,236.34,236.43,236.34,236.415,747500000.0
2007-10-02 02:45:00,236.405,236.43,236.365,236.43,362100000.0
2007-10-02 02:50:00,236.43,236.49,236.355,236.47,904100000.0
2007-10-02 02:55:00,236.47,236.51,236.36,236.51,1136400000.0
2007-10-02 03:00:00,236.51,236.52,236.43,236.45,1653000002.0
2007-10-02 03:05:00,236.45,236.45,236.37,236.41,641900000.0
2007-10-02 03:10:00,236.41,236.42,236.13,236.22,978100000.0
2007-10-02 03:15:00,236.22,236.22,236.075,236.18,1742599997.0
2007-10-02 03:20:00,236.18,236.215,235.965,235.995,1350700001.0
2007-10-02 03:25:00,235.995,236.1,235.97,236.075,1303199997.0
2007-10-02 03:30:00,236.07,236.125,236.06,236.08,436299999.0
2007-10-02 03:35:00,236.08,236.18,236.07,236.13,748900001.0
2007-10-02 03:40:00,236.12,236.14,236.04,236.1,1068700000.0
2007-10-02 03:45:00,236.095,236.105,236.06,236.1,600500000.0
2007-10-02 03:50:00,236.1,236.11,236.0,236.0,1152400001.0
2007-10-02 03:55:00,236.0,236.05,235.91,236.01,1305000000.0
2007-10-02 04:00:00,236.03,236.07,235.915,235.93,758600000.0
2007-10-02 04:05:00,235.93,235.98,235.91,235.94,979600000.0
2007-10-02 04:10:00,235.93,235.96,235.875,235.92,1342500000.0
2007-10-02 04:15:00,235.93,235.98,235.875,235.875,723100000.0
2007-10-02 04:20:00,235.875,235.91,235.475,235.72,3596500001.0
2007-10-02 04:25:00,235.72,235.76,235.6,235.61,1734400000.0
2007-10-02 04:30:00,235.62,235.73,235.61,235.73,831300002.0
2007-10-02 04:35:00,235.73,235.77,235.68,235.71,895000000.0
2007-10-02 04:40:00,235.68,235.71,235.565,235.62,1364800000.0
2007-10-02 04:45:00,235.62,235.68,235.59,235.67,838400000.0
2007-10-02 04:50:00,235.655,235.7,235.62,235.68,699200001.0
2007-10-02 04:55:00,235.68,235.7,235.655,235.67,671600000.0
2007-10-02 05:00:00,235.67,235.67,235.62,235.63,274000000.0
2007-10-02 05:05:00,235.63,235.63,235.525,235.545,795400000.0
2007-10-02 05:10:00,235.585,235.61,235.54,235.57,452000000.0
2007-10-02 05:15:00,235.56,235.56,235.44,235.45,851599999.0
2007-10-02 05:20:00,235.45,235.57,235.425,235.5,1106600000.0
2007-10-02 05:25:00,235.5,235.66,235.49,235.55,1077200000.0
2007-10-02 05:30:00,235.55,235.58,235.46,235.52,1130299996.0
2007-10-02 05:35:00,235.53,235.62,235.475,235.605,547900000.0
2007-10-02 05:40:00,235.605,235.605,235.53,235.59,692700000.0
2007-10-02 05:45:00,235.58,235.58,235.47,235.525,1324600003.0
2007-10-02 05:50:00,235.525,235.54,235.47,235.52,888300000.0
2007-10-02 05:55:00,235.51,235.53,235.405,235.42,630400001.0
2007-10-02 06:00:00,235.41,235.45,235.355,235.38,1356500000.0
2007-10-02 06:05:00,235.375,235.4,235.375,235.39,177900000.0
2007-10-02 06:10:00,235.39,235.4,235.33,235.385,625200000.0
2007-10-02 06:15:00,235.39,235.39,235.33,235.345,1392499999.0
2007-10-02 06:20:00,235.345,235.42,235.34,235.365,781499998.0
2007-10-02 06:25:00,235.36,235.435,235.35,235.43,533800000.0
2007-10-02 06:30:00,235.44,235.5,235.43,235.49,497800001.0
2007-10-02 06:35:00,235.49,235.69,235.47,235.66,1451400000.0
2007-10-02 06:40:00,235.69,235.75,235.645,235.68,930100000.0
2007-10-02 06:45:00,235.68,235.68,235.6,235.66,447000000.0
2007-10-02 06:50:00,235.66,235.7,235.66,235.68,235700000.0
2007-10-02 06:55:00,235.68,235.69,235.605,235.69,600500000.0
2007-10-02 07:00:00,235.69,235.74,235.65,235.698,223300000.0
2007-10-02 07:05:00,235.695,235.735,235.62,235.65,944299996.0
2007-10-02 07:10:00,235.68,235.77,235.64,235.68,1394100005.0
2007-10-02 07:15:00,235.69,235.69,235.57,235.64,1282199998.0
2007-10-02 07:20:00,235.64,235.79,235.6,235.68,3016700002.0
2007-10-02 07:25:00,235.68,235.76,235.67,235.7,3041499998.0
2007-10-02 07:30:00,235.7,235.77,235.69,235.72,1578400000.0
2007-10-02 07:35:00,235.72,235.75,235.69,235.7,1053100003.0
2007-10-02 07:40:00,235.7,235.72,235.57,235.57,2284999989.0
2007-10-02 07:45:00,235.56,235.57,235.45,235.52,1779499999.0
2007-10-02 07:50:00,235.54,235.57,235.44,235.47,1502500002.0
2007-10-02 07:55:00,235.47,235.65,235.44,235.57,2273999996.0
2007-10-02 08:00:00,235.57,235.59,235.36,235.46,2901000002.0
2007-10-02 08:05:00,235.46,235.65,235.42,235.51,3427900011.0
2007-10-02 08:10:00,235.51,235.52,235.07,235.19,5338500002.0
2007-10-02 08:15:00,235.17,235.215,235.07,235.13,2641100005.0
2007-10-02 08:20:00,235.13,235.155,234.93,234.98,4524500003.0
2007-10-02 08:25:00,234.985,235.305,234.975,235.225,1873899999.0
2007-10-02 08:30:00,235.225,235.26,234.84,234.98,2510299999.0
2007-10-02 08:35:00,234.99,235.51,234.97,235.45,3138999992.0
2007-10-02 08:40:00,235.45,235.46,235.195,235.205,1236200000.0
2007-10-02 08:45:00,235.215,235.345,235.2,235.31,926400000.0
2007-10-02 08:50:00,235.315,235.405,235.26,235.34,1609799999.0
2007-10-02 08:55:00,235.35,235.395,235.28,235.315,1837299999.0
2007-10-02 09:00:00,235.315,235.41,235.055,235.41,2340600000.0
2007-10-02 09:05:00,235.41,235.43,235.205,235.235,2265999999.0
2007-10-02 09:10:00,235.22,235.43,235.22,235.35,1479300000.0
2007-10-02 09:15:00,235.35,235.56,235.335,235.53,2093499999.0
2007-10-02 09:20:00,235.53,235.55,235.455,235.49,3695599986.0
2007-10-02 09:25:00,235.49,235.59,235.295,235.32,4438799997.0
2007-10-02 09:30:00,235.325,235.38,235.24,235.36,4436499999.0
2007-10-02 09:35:00,235.36,235.42,235.31,235.41,1839300000.0
2007-10-02 09:40:00,235.42,235.52,235.37,235.4,1612999999.0
2007-10-02 09:45:00,235.4,235.44,235.255,235.26,2604199997.0
2007-10-02 09:50:00,235.255,235.27,235.155,235.23,3156799994.0
2007-10-02 09:55:00,235.23,235.405,235.23,235.335,802000000.0
2007-10-02 10:00:00,235.325,235.365,235.285,235.315,664000000.0
2007-10-02 10:05:00,235.31,235.38,235.245,235.37,998500000.0
2007-10-02 10:10:00,235.38,235.575,235.36,235.565,1107199999.0
2007-10-02 10:15:00,235.545,235.675,235.54,235.645,1409899999.0
2007-10-02 10:20:00,235.64,235.91,235.62,235.91,1517299999.0
2007-10-02 10:25:00,235.91,235.93,235.71,235.74,1354100001.0
2007-10-02 10:30:00,235.735,235.735,235.6,235.62,1006900000.0
2007-10-02 10:35:00,235.62,235.685,235.58,235.63,1065800000.0
2007-10-02 10:40:00,235.625,235.79,235.62,235.78,814100000.0
2007-10-02 10:45:00,235.78,235.965,235.755,235.95,1146800000.0
2007-10-02 10:50:00,235.95,235.98,235.835,235.855,884400000.0
2007-10-02 10:55:00,235.855,235.855,235.53,235.79,1396699998.0
2007-10-02 11:00:00,235.8,235.855,235.695,235.785,893500000.0
2007-10-02 11:05:00,235.78,235.805,235.72,235.765,1319899999.0
2007-10-02 11:10:00,235.765,235.805,235.59,235.615,1072500000.0
2007-10-02 11:15:00,235.62,235.76,235.58,235.635,1038300000.0
2007-10-02 11:20:00,235.635,235.705,235.605,235.635,920299998.0
2007-10-02 11:25:00,235.635,235.75,235.62,235.71,1215400001.0
2007-10-02 11:30:00,235.69,235.725,235.63,235.715,1271099997.0
2007-10-02 11:35:00,235.72,235.78,235.68,235.765,604100000.0
2007-10-02 11:40:00,235.775,235.78,235.625,235.64,896299999.0
2007-10-02 11:45:00,235.64,235.745,235.64,235.715,881300000.0
2007-10-02 11:50:00,235.715,235.81,235.685,235.685,833099999.0
2007-10-02 11:55:00,235.675,235.865,235.66,235.86,1074200000.0
2007-10-02 12:00:00,235.865,236.14,235.815,236.11,1308699999.0
2007-10-02 12:05:00,236.11,236.215,236.02,236.175,1573700002.0
2007-10-02 12:10:00,236.18,236.305,236.155,236.2,1202800000.0
2007-10-02 12:15:00,236.205,236.235,236.08,236.13,1208400001.0
2007-10-02 12:20:00,236.13,236.22,236.095,236.14,839299999.0
2007-10-02 12:25:00,236.14,236.175,236.12,236.145,550600000.0
2007-10-02 12:30:00,236.145,236.165,235.99,236.08,1150100000.0
2007-10-02 12:35:00,236.075,236.175,235.925,235.925,1146700000.0
2007-10-02 12:40:00,235.925,236.13,235.89,236.08,1029700000.0
2007-10-02 12:45:00,236.075,236.165,235.99,236.03,602200000.0
2007-10-02 12:50:00,236.03,236.215,235.925,236.175,2064500001.0
2007-10-02 12:55:00,236.18,236.18,235.91,235.92,1385700000.0
2007-10-02 13:00:00,235.92,236.035,235.9,236.01,1368399998.0
2007-10-02 13:05:00,236.01,236.095,236.005,236.025,1272500001.0
2007-10-02 13:10:00,236.025,236.065,236.005,236.035,568500001.0
2007-10-02 13:15:00,236.035,236.055,235.935,236.045,1721800000.0
2007-10-02 13:20:00,236.04,236.135,236.01,236.065,1785599999.0
2007-10-02 13:25:00,236.065,236.175,236.06,236.115,861000000.0
2007-10-02 13:30:00,236.115,236.205,236.06,236.1,859300001.0
2007-10-02 13:35:00,236.11,236.23,236.07,236.13,667200000.0
2007-10-02 13:40:00,236.12,236.24,236.075,236.2,891699999.0
2007-10-02 13:45:00,236.19,236.21,236.07,236.165,612000000.0
2007-10-02 13:50:00,236.17,236.225,236.14,236.14,727800000.0
2007-10-02 13:55:00,236.14,236.225,236.105,236.17,914299999.0
2007-10-02 14:00:00,236.175,236.315,236.15,236.245,758800000.0
2007-10-02 14:05:00,236.245,236.365,236.23,236.35,1096200002.0
2007-10-02 14:10:00,236.37,236.375,236.225,236.255,934800001.0
2007-10-02 14:15:00,236.255,236.285,236.22,236.22,700200001.0
2007-10-02 14:20:00,236.23,236.35,236.23,236.325,827199999.0
2007-10-02 14:25:00,236.335,236.505,236.335,236.42,965500000.0
2007-10-02 14:30:00,236.42,236.485,236.38,236.415,1439700001.0
2007-10-02 14:35:00,236.415,236.545,236.415,236.495,1272500001.0
2007-10-02 14:40:00,236.495,236.565,236.45,236.495,994999999.0
2007-10-02 14:45:00,236.495,236.53,236.42,236.43,803400000.0
2007-10-02 14:50:00,236.425,236.455,236.37,236.445,1534799999.0
2007-10-02 14:55:00,236.435,236.455,236.365,236.365,830599999.0
2007-10-02 15:00:00,236.38,236.385,236.135,236.22,1101350000.0
2007-10-02 15:05:00,236.22,236.39,236.19,236.37,1125399998.0
2007-10-02 15:10:00,236.38,236.41,236.29,236.35,1134900000.0
2007-10-02 15:15:00,236.35,236.445,236.28,236.39,1214200000.0
2007-10-02 15:20:00,236.39,236.495,236.38,236.48,754899999.0
2007-10-02 15:25:00,236.485,236.545,236.43,236.465,1167600000.0
2007-10-02 15:30:00,236.465,236.515,236.365,236.5,1165199998.0
2007-10-02 15:35:00,236.5,236.585,236.48,236.575,1185700001.0
2007-10-02 15:40:00,236.575,236.595,236.425,236.46,1069400000.0
2007-10-02 15:45:00,236.46,236.59,236.395,236.555,1173400000.0
2007-10-02 15:50:00,236.565,236.605,236.5,236.565,1516400002.0
2007-10-02 15:55:00,236.55,236.645,236.52,236.59,2145700000.0
2007-10-02 16:00:00,236.59,236.625,236.46,236.575,2965499997.0
2007-10-02 16:05:00,236.57,236.67,236.54,236.665,1672500000.0
2007-10-02 16:10:00,236.68,236.79,236.66,236.75,1722100001.0
2007-10-02 16:15:00,236.75,236.775,236.545,236.59,1483199999.0
2007-10-02 16:20:00,236.59,236.645,236.43,236.435,1647000001.0
2007-10-02 16:25:00,236.435,236.535,236.36,236.365,1202699996.0
2007-10-02 16:30:00,236.365,236.45,236.22,236.42,1846500001.0
2007-10-02 16:35:00,236.415,236.475,236.345,236.395,2023000001.0
2007-10-02 16:40:00,236.4,236.445,236.255,236.295,1388100000.0
2007-10-02 16:45:00,236.295,236.295,236.14,236.145,1213200002.0
2007-10-02 16:50:00,236.145,236.445,236.13,236.4,1419699999.0
2007-10-02 16:55:00,236.405,236.56,236.395,236.51,980800000.0
2007-10-02 17:00:00,236.51,236.56,236.42,236.54,1692200001.0
2007-10-02 17:05:00,236.54,236.54,236.35,236.39,2136899999.0
2007-10-02 17:10:00,236.39,236.42,236.26,236.28,4837999995.0
2007-10-02 17:15:00,236.29,236.32,236.22,236.29,3429999995.0
2007-10-02 17:20:00,236.29,236.42,236.28,236.32,4377599996.0
2007-10-02 17:25:00,236.32,236.38,236.295,236.36,2741699991.0
2007-10-02 17:30:00,236.36,236.42,236.34,236.41,2992299998.0
2007-10-02 17:35:00,236.41,236.45,236.36,236.425,1696800003.0
2007-10-02 17:40:00,236.43,236.52,236.43,236.485,2575199998.0
2007-10-02 17:45:00,236.485,236.5,236.31,236.37,2492200017.0
2007-10-02 17:50:00,236.36,236.42,236.33,236.39,1680300008.0
2007-10-02 17:55:00,236.39,236.47,236.39,236.47,1247000000.0
2007-10-02 18:00:00,236.47,236.56,236.44,236.545,1922700002.0
2007-10-02 18:05:00,236.545,236.59,236.52,236.52,1486699994.0
2007-10-02 18:10:00,236.52,236.52,236.45,236.48,2210900006.0
2007-10-02 18:15:00,236.48,236.57,236.46,236.56,1934399999.0
2007-10-02 18:20:00,236.56,236.61,236.53,236.53,2230499998.0
2007-10-02 18:25:00,236.535,236.57,236.52,236.57,1347099997.0
2007-10-02 18:30:00,236.57,236.57,236.375,236.405,2846700002.0
2007-10-02 18:35:00,236.405,236.49,236.39,236.49,2031000003.0
2007-10-02 18:40:00,236.49,236.49,236.32,236.35,1131599998.0
2007-10-02 18:45:00,236.35,236.35,236.24,236.3,2086600000.0
2007-10-02 18:50:00,236.31,236.35,236.22,236.25,1521799998.0
2007-10-02 18:55:00,236.26,236.37,236.24,236.33,2388299993.0
2007-10-02 19:00:00,236.33,236.34,236.27,236.28,1795199999.0
2007-10-02 19:05:00,236.28,236.37,236.23,236.32,1796400002.0
2007-10-02 19:10:00,236.32,236.36,236.3,236.3,2437600016.0
2007-10-02 19:15:00,236.3,236.3,236.22,236.23,3723799997.0
2007-10-02 19:20:00,236.23,236.27,236.2,236.26,1037600001.0
2007-10-02 19:25:00,236.26,236.27,236.15,236.16,2491000005.0
2007-10-02 19:30:00,236.165,236.21,236.15,236.19,1248500004.0
2007-10-02 19:35:00,236.22,236.22,236.15,236.155,1295400003.0
2007-10-02 19:40:00,236.155,236.18,236.15,236.18,486200001.0
2007-10-02 19:45:00,236.18,236.27,236.15,236.26,1783299999.0
2007-10-02 19:50:00,236.26,236.39,236.26,236.35,1233599995.0
2007-10-02 19:55:00,236.355,236.42,236.34,236.41,1991800001.0
2007-10-02 20:00:00,236.42,236.48,236.39,236.41,1068300001.0
2007-10-02 20:05:00,236.41,236.46,236.4,236.43,1353400001.0
2007-10-02 20:10:00,236.45,236.57,236.43,236.51,1213699998.0
2007-10-02 20:15:00,236.515,236.585,236.44,236.58,2126700003.0
2007-10-02 20:20:00,236.56,236.585,236.5,236.52,1724700003.0
2007-10-02 20:25:00,236.52,236.555,236.46,236.48,1309699998.0
2007-10-02 20:30:00,236.48,236.515,236.45,236.46,1428800002.0
2007-10-02 20:35:00,236.46,236.48,236.41,236.42,1979100001.0
2007-10-02 20:40:00,236.43,236.51,236.43,236.46,1714999998.0
2007-10-02 20:45:00,236.46,236.55,236.445,236.49,2337200000.0
2007-10-02 20:50:00,236.49,236.49,236.41,236.45,1074400000.0
2007-10-02 20:55:00,236.45,236.5,236.41,236.45,586400000.0
2007-10-02 21:00:00,236.43,236.5,236.42,236.47,1191200003.0
2007-10-02 21:05:00,236.47,236.51,236.44,236.51,578199998.0
2007-10-02 21:10:00,236.51,236.51,236.36,236.365,1148200001.0
2007-10-02 21:15:00,236.37,236.475,236.365,236.4,1306800001.0
2007-10-02 21:20:00,236.4,236.48,236.4,236.45,986900000.0
2007-10-02 21:25:00,236.45,236.47,236.41,236.42,750300000.0
2007-10-02 21:30:00,236.42,236.42,236.34,236.36,980099996.0
2007-10-02 21:35:00,236.37,236.45,236.36,236.41,1134399997.0
2007-10-02 21:40:00,236.42,236.505,236.415,236.49,558300003.0
2007-10-02 21:45:00,236.5,236.52,236.47,236.49,989799998.0
2007-10-02 21:50:00,236.49,236.515,236.37,236.39,858100001.0
2007-10-02 21:55:00,236.38,236.45,236.38,236.4,860999995.0
2007-10-02 22:00:00,236.41,236.48,236.4,236.47,690899999.0
2007-10-02 22:05:00,236.47,236.47,236.395,236.46,933799995.0
2007-10-02 22:10:00,236.45,236.53,236.42,236.5,444099999.0
2007-10-02 22:15:00,236.5,236.53,236.44,236.445,716000000.0
2007-10-02 22:20:00,236.45,236.525,236.43,236.51,507100000.0
2007-10-02 22:25:00,236.5,236.5,236.44,236.48,441400000.0
2007-10-02 22:30:00,236.48,236.58,236.48,236.535,1135900002.0
2007-10-02 22:35:00,236.535,236.545,236.495,236.505,596200005.0
2007-10-02 22:40:00,236.505,236.55,236.45,236.475,565500000.0
2007-10-02 22:45:00,236.475,236.49,236.315,236.315,1031200002.0
2007-10-02 22:50:00,236.32,236.33,236.225,236.245,1496000006.0
2007-10-02 22:55:00,236.23,236.34,236.23,236.3,1335800002.0
2007-10-02 23:00:00,236.26,236.28,236.22,236.25,216000000.0
2007-10-02 23:05:00,236.25,236.26,236.2,236.22,352400000.0
2007-10-02 23:10:00,236.23,236.24,236.18,236.21,516200001.0
2007-10-02 23:15:00,236.21,236.22,236.17,236.19,992800002.0
2007-10-02 23:20:00,236.19,236.21,236.18,236.19,272300000.0
2007-10-02 23:25:00,236.19,236.2,236.13,236.18,447200000.0
2007-10-02 23:30:00,236.18,236.21,236.15,236.17,452300000.0
2007-10-02 23:35:00,236.17,236.2,236.11,236.12,1172600004.0
2007-10-02 23:40:00,236.12,236.155,236.09,236.11,662599995.0
2007-10-02 23:45:00,236.11,236.125,236.03,236.05,501500000.0
2007-10-02 23:50:00,236.05,236.06,235.92,235.955,1490299999.0
2007-10-02 23:55:00,235.965,235.985,235.86,235.93,809500000.0
2007-10-03 00:00:00,235.93,236.025,235.89,236.025,787599995.0
2007-10-03 00:05:00,236.025,236.13,235.98,236.115,1065600000.0
2007-10-03 00:10:00,236.12,236.12,236.04,236.079,446000000.0
2007-10-03 00:15:00,236.1,236.11,236.07,236.1,344800000.0
2007-10-03 00:20:00,236.1,236.115,236.06,236.07,200800000.0
2007-10-03 00:25:00,236.07,236.07,235.9,235.95,546200000.0
2007-10-03 00:30:00,235.95,236.012,235.931,235.978,349300000.0
2007-10-03 00:35:00,236.0,236.02,235.97,235.975,474399996.0
2007-10-03 00:40:00,235.975,235.995,235.96,235.97,176000000.0
2007-10-03 00:45:00,235.96,236.0,235.95,235.97,410000001.0
2007-10-03 00:50:00,235.98,236.015,235.93,235.99,1069799996.0
2007-10-03 00:55:00,236.0,236.02,235.92,236.02,425700000.0
2007-10-03 01:00:00,236.005,236.175,236.005,236.085,533900000.0
2007-10-03 01:05:00,236.085,236.185,236.085,236.13,513300000.0
2007-10-03 01:10:00,236.125,236.21,236.12,236.145,410700000.0
2007-10-03 01:15:00,236.145,236.175,236.08,236.13,395600000.0
2007-10-03 01:20:00,236.13,236.235,236.085,236.165,817700000.0
2007-10-03 01:25:00,236.165,236.175,236.025,236.045,332300000.0
2007-10-03 01:30:00,236.045,236.135,236.01,236.095,509399998.0
2007-10-03 01:35:00,236.095,236.115,236.055,236.095,397300000.0
2007-10-03 01:40:00,236.09,236.095,235.96,235.97,487100000.0
2007-10-03 01:45:00,235.97,235.99,235.92,235.95,717800000.0
2007-10-03 01:50:00,235.95,235.96,235.885,235.93,493200000.0
2007-10-03 01:55:00,235.93,235.96,235.89,235.92,959200000.0
2007-10-03 02:00:00,235.92,236.02,235.915,235.97,808800000.0
2007-10-03 02:05:00,235.97,236.025,235.905,236.005,949799999.0
2007-10-03 02:10:00,236.0,236.095,235.96,236.085,900400000.0
2007-10-03 02:15:00,236.09,236.165,236.075,236.145,449400000.0
2007-10-03 02:20:00,236.145,236.15,236.01,236.08,623100000.0
2007-10-03 02:25:00,236.08,236.225,236.065,236.18,849100000.0
2007-10-03 02:30:00,236.18,236.185,236.125,236.145,483000000.0
2007-10-03 02:35:00,236.15,236.22,236.15,236.22,404800000.0
2007-10-03 02:40:00,236.22,236.28,236.22,236.245,598800000.0
2007-10-03 02:45:00,236.25,236.285,236.175,236.22,591100000.0
2007-10-03 02:50:00,236.22,236.225,236.005,236.025,797399998.0
2007-10-03 02:55:00,236.025,236.195,236.025,236.16,900899999.0
2007-10-03 03:00:00,236.165,236.185,236.07,236.08,626700000.0
2007-10-03 03:05:00,236.08,236.135,236.055,236.065,471700000.0
2007-10-03 03:10:00,236.05,236.125,236.045,236.075,604300000.0
2007-10-03 03:15:00,236.09,236.145,236.07,236.13,212900000.0
2007-10-03 03:20:00,236.13,236.205,236.09,236.175,477900000.0
2007-10-03 03:25:00,236.175,236.225,236.15,236.15,183000000.0
2007-10-03 03:30:00,236.15,236.225,236.07,236.1,766200000.0
2007-10-03 03:35:00,236.09,236.12,236.035,236.11,398500000.0
2007-10-03 03:40:00,236.1,236.195,236.07,236.17,418000000.0
2007-10-03 03:45:00,236.16,236.25,236.16,236.24,511100000.0
2007-10-03 03:50:00,236.24,236.33,236.235,236.31,704500000.0
2007-10-03 03:55:00,236.31,236.52,236.3,236.42,869300000.0
2007-10-03 04:00:00,236.415,236.595,236.405,236.48,2344299998.0
2007-10-03 04:05:00,236.48,236.51,236.44,236.46,1786100001.0
2007-10-03 04:10:00,236.46,236.52,236.4,236.42,1963099996.0
2007-10-03 04:15:00,236.42,236.5,236.42,236.48,1413300002.0
2007-10-03 04:20:00,236.5,236.51,236.38,236.4,856099998.0
2007-10-03 04:25:00,236.4,236.48,236.39,236.48,487400001.0
2007-10-03 04:30:00,236.48,236.64,236.47,236.62,1395600002.0
2007-10-03 04:35:00,236.62,236.64,236.56,236.57,569099999.0
2007-10-03 04:40:00,236.565,236.6,236.55,236.565,488499998.0
2007-10-03 04:45:00,236.57,236.57,236.5,236.51,1118000001.0
2007-10-03 04:50:00,236.51,236.54,236.41,236.48,1557899999.0
2007-10-03 04:55:00,236.48,236.5,236.445,236.47,921599999.0
2007-10-03 05:00:00,236.47,236.49,236.41,236.41,1230300000.0
2007-10-03 05:05:00,236.43,236.45,236.38,236.4,497100000.0
2007-10-03 05:10:00,236.4,236.41,236.35,236.38,229000000.0
2007-10-03 05:15:00,236.38,236.46,236.36,236.4,952199998.0
2007-10-03 05:20:00,236.4,236.42,236.35,236.41,608200000.0
2007-10-03 05:25:00,236.42,236.47,236.4,236.45,1122000000.0
2007-10-03 05:30:00,236.45,236.48,236.445,236.46,527100000.0
2007-10-03 05:35:00,236.45,236.46,236.39,236.42,225600000.0
2007-10-03 05:40:00,236.42,236.45,236.41,236.44,161100000.0
2007-10-03 05:45:00,236.44,236.45,236.35,236.36,611500000.0
2007-10-03 05:50:00,236.36,236.38,236.31,236.33,1660499995.0
2007-10-03 05:55:00,236.36,236.42,236.335,236.35,608299999.0
2007-10-03 06:00:00,236.38,236.4,236.34,236.38,266800000.0
2007-10-03 06:05:00,236.38,236.39,236.32,236.38,735100000.0
2007-10-03 06:10:00,236.37,236.39,236.35,236.36,491400000.0
2007-10-03 06:15:00,236.36,236.38,236.32,236.32,837800004.0
2007-10-03 06:20:00,236.33,236.34,236.3,236.3,483100005.0
2007-10-03 06:25:00,236.3,236.32,236.26,236.26,752599997.0
2007-10-03 06:30:00,236.26,236.33,236.26,236.32,580000001.0
2007-10-03 06:35:00,236.32,236.35,236.29,236.32,608099999.0
2007-10-03 06:40:00,236.31,236.35,236.29,236.32,690799998.0
2007-10-03 06:45:00,236.32,236.44,236.32,236.38,1459699997.0
2007-10-03 06:50:00,236.38,236.43,236.34,236.4,786700000.0
2007-10-03 06:55:00,236.39,236.46,236.37,236.44,889400000.0
2007-10-03 07:00:00,236.44,236.51,236.44,236.5,1432300000.0
2007-10-03 07:05:00,236.5,236.59,236.49,236.52,1208399998.0
2007-10-03 07:10:00,236.53,236.56,236.47,236.47,1071600000.0
2007-10-03 07:15:00,236.47,236.54,236.43,236.49,867500000.0
2007-10-03 07:20:00,236.48,236.51,236.41,236.46,958700000.0
2007-10-03 07:25:00,236.47,236.48,236.32,236.345,1573100008.0
2007-10-03 07:30:00,236.34,236.37,236.26,236.29,976999997.0
2007-10-03 07:35:00,236.29,236.32,236.24,236.3,1645200003.0
2007-10-03 07:40:00,236.3,236.32,236.24,236.25,1100300000.0
2007-10-03 07:45:00,236.25,236.3,236.21,236.29,1257099997.0
2007-10-03 07:50:00,236.26,236.3,236.08,236.185,1765100006.0
2007-10-03 07:55:00,236.18,236.28,236.13,236.15,2562400012.0
2007-10-03 08:00:00,236.13,236.32,236.13,236.31,2965449985.0
2007-10-03 08:05:00,236.31,236.32,236.13,236.17,1620400000.0
2007-10-03 08:10:00,236.17,236.35,236.16,236.32,1228400000.0
2007-10-03 08:15:00,236.32,236.36,236.265,236.28,945500000.0
2007-10-03 08:20:00,236.27,236.52,236.24,236.505,1382400001.0
2007-10-03 08:25:00,236.52,236.54,236.39,236.445,961400000.0
2007-10-03 08:30:00,236.44,236.515,236.415,236.425,612600000.0
2007-10-03 08:35:00,236.425,236.465,236.36,236.43,512300000.0
2007-10-03 08:40:00,236.43,236.58,236.415,236.545,969800000.0
2007-10-03 08:45:00,236.55,236.795,236.51,236.78,1968599997.0
2007-10-03 08:50:00,236.8,237.1,236.64,236.89,3891899999.0
2007-10-03 08:55:00,236.895,237.115,236.89,237.065,1619000003.0
2007-10-03 09:00:00,237.065,237.2,236.99,237.1,5635200008.0
2007-10-03 09:05:00,237.1,237.255,237.06,237.08,5278699996.0
2007-10-03 09:10:00,237.08,237.12,236.96,236.99,2935299997.0
2007-10-03 09:15:00,236.99,237.11,236.98,237.0,2039799998.0
2007-10-03 09:20:00,236.99,237.05,236.95,237.04,2771999999.0
2007-10-03 09:25:00,237.03,237.09,236.97,236.97,3696000004.0
2007-10-03 09:30:00,236.97,237.02,236.94,236.94,3192299999.0
2007-10-03 09:35:00,236.94,236.99,236.9,236.9,4414600014.0
2007-10-03 09:40:00,236.91,236.97,236.72,236.72,3812000004.0
2007-10-03 09:45:00,236.72,236.81,236.69,236.79,2778099998.0
2007-10-03 09:50:00,236.78,236.8,236.62,236.68,3463500010.0
2007-10-03 09:55:00,236.68,236.71,236.61,236.71,2577299996.0
2007-10-03 10:00:00,236.71,236.92,236.68,236.81,2271199997.0
2007-10-03 10:05:00,236.82,236.86,236.77,236.855,623300000.0
2007-10-03 10:10:00,236.855,236.88,236.75,236.815,1621000000.0
2007-10-03 10:15:00,236.815,236.865,236.73,236.82,934999999.0
2007-10-03 10:20:00,236.815,236.91,236.67,236.705,1333200000.0
2007-10-03 10:25:00,236.705,236.755,236.61,236.71,1423700001.0
2007-10-03 10:30:00,236.66,236.79,236.575,236.74,1420900000.0
2007-10-03 10:35:00,236.73,236.805,236.69,236.715,1560450005.0
2007-10-03 10:40:00,236.705,236.74,236.41,236.45,3670599998.0
2007-10-03 10:45:00,236.45,236.45,236.13,236.2,6414500002.0
2007-10-03 10:50:00,236.2,236.33,236.19,236.24,5823100015.0
2007-10-03 10:55:00,236.25,236.47,236.25,236.41,4051599997.0
2007-10-03 11:00:00,236.41,236.55,236.35,236.51,4447300000.0
2007-10-03 11:05:00,236.53,236.57,236.47,236.54,2430299997.0
2007-10-03 11:10:00,236.55,236.6,236.51,236.6,2077400002.0
2007-10-03 11:15:00,236.59,236.59,236.485,236.555,1904000002.0
2007-10-03 11:20:00,236.555,236.57,236.475,236.52,1520900002.0
2007-10-03 11:25:00,236.515,236.64,236.5,236.595,3211599999.0
2007-10-03 11:30:00,236.595,236.625,236.5,236.62,2568000000.0
2007-10-03 11:35:00,236.62,236.715,236.61,236.645,2251000000.0
2007-10-03 11:40:00,236.645,236.79,236.63,236.77,1325600000.0
2007-10-03 11:45:00,236.765,236.785,236.7,236.765,2500700003.0
2007-10-03 11:50:00,236.765,236.885,236.76,236.855,2258900000.0
2007-10-03 11:55:00,236.855,236.885,236.825,236.885,1200600002.0
2007-10-03 12:00:00,236.89,236.89,236.82,236.84,1108300000.0
2007-10-03 12:05:00,236.84,236.87,236.78,236.79,1227600002.0
2007-10-03 12:10:00,236.8,237.01,236.79,237.0,2714299999.0
2007-10-03 12:15:00,237.01,237.13,236.88,237.13,2579599996.0
2007-10-03 12:20:00,237.13,237.19,236.96,237.0,2214799998.0
2007-10-03 12:25:00,237.0,237.125,236.99,237.04,1926000001.0
2007-10-03 12:30:00,237.04,237.095,237.0,237.09,983000001.0
2007-10-03 12:35:00,237.08,237.1,237.03,237.04,1601700000.0
2007-10-03 12:40:00,237.04,237.1,236.99,237.03,1745000000.0
2007-10-03 12:45:00,237.03,237.085,236.97,237.07,1150400001.0
2007-10-03 12:50:00,237.07,237.135,237.0,237.08,2359399999.0
2007-10-03 12:55:00,237.08,237.145,237.045,237.08,1203300000.0
2007-10-03 13:00:00,237.08,237.095,236.96,237.055,677600000.0
2007-10-03 13:05:00,237.055,237.065,236.96,237.025,931200001.0
2007-10-03 13:10:00,237.025,237.12,237.0,237.12,863800001.0
2007-10-03 13:15:00,237.12,237.145,237.085,237.085,715299999.0
2007-10-03 13:20:00,237.11,237.185,237.085,237.125,1013299999.0
2007-10-03 13:25:00,237.125,237.125,237.05,237.08,522700000.0
2007-10-03 13:30:00,237.08,237.095,236.965,237.05,840100000.0
2007-10-03 13:35:00,237.045,237.08,236.985,237.02,493100000.0
2007-10-03 13:40:00,237.02,237.1,236.97,237.0,1069800002.0
2007-10-03 13:45:00,237.0,237.17,236.91,237.095,747900002.0
2007-10-03 13:50:00,237.105,237.135,237.0,237.025,1367400001.0
2007-10-03 13:55:00,237.025,237.065,236.915,236.965,972100002.0
2007-10-03 14:00:00,236.97,237.035,236.925,236.98,1056300000.0
2007-10-03 14:05:00,236.975,237.035,236.96,237.035,791099999.0
2007-10-03 14:10:00,237.035,237.055,236.895,236.93,742800000.0
2007-10-03 14:15:00,236.93,237.13,236.905,237.13,1368600001.0
2007-10-03 14:20:00,237.135,237.165,237.1,237.145,1380000000.0
2007-10-03 14:25:00,237.145,237.225,237.105,237.12,840600000.0
2007-10-03 14:30:00,237.115,237.16,237.045,237.055,2154200000.0
2007-10-03 14:35:00,237.055,237.13,236.995,237.1,2496799995.0
2007-10-03 14:40:00,237.095,237.21,237.09,237.13,2166100003.0
2007-10-03 14:45:00,237.13,237.45,237.125,237.43,3402900000.0
2007-10-03 14:50:00,237.43,237.515,237.42,237.46,4306100007.0
2007-10-03 14:55:00,237.46,237.54,237.41,237.43,5128700002.0
2007-10-03 15:00:00,237.43,237.52,237.42,237.45,5785100020.0
2007-10-03 15:05:00,237.445,237.485,237.31,237.34,1686900000.0
2007-10-03 15:10:00,237.35,237.36,237.25,237.28,2152000000.0
2007-10-03 15:15:00,237.28,237.29,237.2,237.22,1080700000.0
2007-10-03 15:20:00,237.22,237.265,237.115,237.25,2467500000.0
2007-10-03 15:25:00,237.255,237.41,237.195,237.345,2439700001.0
2007-10-03 15:30:00,237.34,237.41,237.31,237.33,2163099999.0
2007-10-03 15:35:00,237.335,237.39,237.23,237.265,1434699999.0
2007-10-03 15:40:00,237.265,237.27,237.155,237.155,2295900002.0
2007-10-03 15:45:00,237.155,237.27,237.14,237.235,2550000005.0
2007-10-03 15:50:00,237.235,237.25,237.17,237.195,1782900003.0
2007-10-03 15:55:00,237.195,237.32,237.195,237.26,2802600001.0
2007-10-03 16:00:00,237.26,237.48,237.26,237.475,2637600000.0
2007-10-03 16:05:00,237.47,237.65,237.465,237.53,4124200002.0
2007-10-03 16:10:00,237.54,237.73,237.53,237.72,6216900002.0
2007-10-03 16:15:00,237.73,237.78,237.62,237.7,4462750001.0
2007-10-03 16:20:00,237.7,237.82,237.65,237.69,5142400014.0
2007-10-03 16:25:00,237.68,237.765,237.63,237.745,3892800003.0
2007-10-03 16:30:00,237.75,237.8,237.69,237.74,3671899999.0
2007-10-03 16:35:00,237.74,237.76,237.63,237.67,4395000011.0
2007-10-03 16:40:00,237.67,237.75,237.58,237.66,5678099992.0
2007-10-03 16:45:00,237.67,237.705,237.555,237.61,2979600002.0
2007-10-03 16:50:00,237.6,237.7,237.585,237.69,3216100002.0
2007-10-03 16:55:00,237.69,237.835,237.66,237.79,2384199996.0
2007-10-03 17:00:00,237.795,237.815,237.68,237.73,2198200002.0
2007-10-03 17:05:00,237.74,237.835,237.73,237.805,2619599992.0
2007-10-03 17:10:00,237.795,237.825,237.755,237.785,2558199997.0
2007-10-03 17:15:00,237.785,237.83,237.77,237.825,954299999.0
2007-10-03 17:20:00,237.835,237.835,237.65,237.65,1889999997.0
2007-10-03 17:25:00,237.65,237.76,237.64,237.74,3457000001.0
2007-10-03 17:30:00,237.74,237.85,237.69,237.83,2846999998.0
2007-10-03 17:35:00,237.835,237.84,237.66,237.745,2723599996.0
2007-10-03 17:40:00,237.745,237.81,237.73,237.8,4660299995.0
2007-10-03 17:45:00,237.795,237.85,237.74,237.81,3675000001.0
2007-10-03 17:50:00,237.82,237.84,237.74,237.77,2596400002.0
2007-10-03 17:55:00,237.78,237.84,237.755,237.755,3405100009.0
2007-10-03 18:00:00,237.76,237.83,237.75,237.815,4096799993.0
2007-10-03 18:05:00,237.81,237.82,237.605,237.605,7216299988.0
2007-10-03 18:10:00,237.61,237.67,237.43,237.58,3045899994.0
2007-10-03 18:15:00,237.57,237.62,237.46,237.47,1996400000.0
2007-10-03 18:20:00,237.48,237.5,237.31,237.35,2390399997.0
2007-10-03 18:25:00,237.34,237.37,237.29,237.325,3231900001.0
2007-10-03 18:30:00,237.31,237.45,237.31,237.42,2187450002.0
2007-10-03 18:35:00,237.41,237.51,237.41,237.5,854700000.0
2007-10-03 18:40:00,237.5,237.5,237.26,237.3,3487999992.0
2007-10-03 18:45:00,237.3,237.33,237.2,237.21,1833500002.0
2007-10-03 18:50:00,237.2,237.27,237.18,237.23,665199998.0
2007-10-03 18:55:00,237.23,237.32,237.11,237.19,2815300001.0
2007-10-03 19:00:00,237.19,237.3,237.18,237.19,2673999997.0
2007-10-03 19:05:00,237.19,237.26,237.18,237.18,1668899997.0
2007-10-03 19:10:00,237.19,237.19,237.11,237.16,1836000001.0
2007-10-03 19:15:00,237.18,237.24,237.13,237.21,975099999.0
2007-10-03 19:20:00,237.21,237.24,237.16,237.19,846800001.0
2007-10-03 19:25:00,237.18,237.26,237.17,237.26,749800002.0
2007-10-03 19:30:00,237.26,237.34,237.26,237.33,1401600001.0
2007-10-03 19:35:00,237.33,237.38,237.31,237.34,1637000002.0
2007-10-03 19:40:00,237.35,237.35,237.23,237.24,1375700000.0
2007-10-03 19:45:00,237.25,237.29,237.21,237.27,1368299999.0
2007-10-03 19:50:00,237.28,237.34,237.23,237.25,899900002.0
2007-10-03 19:55:00,237.25,237.26,237.19,237.24,1304500002.0
2007-10-03 20:00:00,237.24,237.25,237.11,237.13,1160499999.0
2007-10-03 20:05:00,237.13,237.18,237.11,237.14,1018200000.0
2007-10-03 20:10:00,237.14,237.25,237.1,237.21,1454099998.0
2007-10-03 20:15:00,237.23,237.23,237.05,237.07,809099999.0
2007-10-03 20:20:00,237.07,237.11,237.03,237.035,1267200001.0
2007-10-03 20:25:00,237.03,237.08,236.985,237.08,1433000002.0
2007-10-03 20:30:00,237.08,237.12,236.95,237.0,1076100003.0
2007-10-03 20:35:00,237.0,237.04,236.93,237.03,986300000.0
2007-10-03 20:40:00,237.03,237.13,236.98,237.0,1276100001.0
2007-10-03 20:45:00,237.01,237.03,236.96,237.02,1025899999.0
2007-10-03 20:50:00,237.01,237.12,236.99,237.12,535600000.0
2007-10-03 20:55:00,237.12,237.12,237.05,237.11,1149199999.0
2007-10-03 21:00:00,237.12,237.12,237.08,237.1,574400000.0
2007-10-03 21:05:00,237.11,237.27,237.11,237.27,1330600006.0
2007-10-03 21:10:00,237.27,237.32,237.23,237.32,758800000.0
2007-10-03 21:15:00,237.31,237.31,237.22,237.22,509000000.0
2007-10-03 21:20:00,237.22,237.23,237.17,237.2,751000000.0
2007-10-03 21:25:00,237.2,237.2,237.09,237.12,760399999.0
2007-10-03 21:30:00,237.12,237.13,237.045,237.09,817800001.0
2007-10-03 21:35:00,237.1,237.16,237.06,237.14,1155200003.0
2007-10-03 21:40:00,237.15,237.15,237.07,237.12,1670600005.0
2007-10-03 21:45:00,237.12,237.13,237.07,237.12,687800000.0
2007-10-03 21:50:00,237.12,237.14,237.07,237.11,1117900001.0
2007-10-03 21:55:00,237.1,237.17,237.07,237.17,1024199999.0
2007-10-03 22:00:00,237.17,237.17,237.09,237.12,1423700000.0
2007-10-03 22:05:00,237.12,237.13,237.09,237.1,914000006.0
2007-10-03 22:10:00,237.1,237.15,237.08,237.12,1015700002.0
2007-10-03 22:15:00,237.13,237.15,237.11,237.13,765300002.0
2007-10-03 22:20:00,237.13,237.17,237.13,237.16,226800000.0
2007-10-03 22:25:00,237.16,237.18,237.13,237.15,207299999.0
2007-10-03 22:30:00,237.15,237.17,237.13,237.17,243800000.0
2007-10-03 22:35:00,237.17,237.18,237.13,237.15,387500000.0
2007-10-03 22:40:00,237.15,237.18,237.12,237.17,299200000.0
2007-10-03 22:45:00,237.17,237.19,237.13,237.17,438199999.0
2007-10-03 22:50:00,237.17,237.21,237.14,237.17,843400002.0
2007-10-03 22:55:00,237.2,237.25,237.17,237.19,534800000.0
2007-10-03 23:00:00,237.19,237.2,237.1,237.13,368700000.0
2007-10-03 23:05:00,237.14,237.14,237.08,237.1,658300000.0
2007-10-03 23:10:00,237.1,237.14,237.06,237.12,1366499997.0
2007-10-03 23:15:00,237.12,237.16,237.1,237.15,1239600000.0
2007-10-03 23:20:00,237.15,237.19,237.125,237.17,334800000.0
2007-10-03 23:25:00,237.15,237.18,237.12,237.155,284000000.0
2007-10-03 23:30:00,237.155,237.2,237.125,237.125,392300003.0
2007-10-03 23:35:00,237.13,237.19,237.13,237.17,197700000.0
2007-10-03 23:40:00,237.17,237.18,237.07,237.125,467900000.0
2007-10-03 23:45:00,237.13,237.19,237.065,237.14,759300001.0
2007-10-03 23:50:00,237.13,237.19,237.01,237.06,713399999.0
2007-10-03 23:55:00,237.06,237.11,237.03,237.075,860600001.0
2007-10-04 00:00:00,237.08,237.1,237.0,237.05,355200000.0
2007-10-04 00:05:00,237.05,237.11,236.994,237.08,495299999.0
2007-10-04 00:10:00,237.08,237.1,236.995,237.0,225400000.0
2007-10-04 00:15:00,237.0,237.01,236.94,236.97,421800000.0
2007-10-04 00:20:00,236.95,237.05,236.95,237.0,612600001.0
2007-10-04 00:25:00,237.0,237.04,236.96,237.01,394000000.0
2007-10-04 00:30:00,237.02,237.035,236.96,236.995,334000000.0
2007-10-04 00:35:00,236.995,236.995,236.96,236.98,209100000.0
2007-10-04 00:40:00,236.98,236.99,236.95,236.98,89500000.0
2007-10-04 00:45:00,236.955,237.01,236.955,236.98,116600000.0
2007-10-04 00:50:00,236.99,237.07,236.97,237.03,201000000.0
2007-10-04 00:55:00,237.03,237.05,236.875,236.91,382500000.0
2007-10-04 01:00:00,236.91,236.94,236.835,236.87,424400000.0
2007-10-04 01:05:00,236.86,236.9,236.845,236.875,398800000.0
2007-10-04 01:10:00,236.88,236.91,236.875,236.895,228800000.0
2007-10-04 01:15:00,236.9,236.925,236.825,236.865,416500001.0
2007-10-04 01:20:00,236.865,236.975,236.84,236.955,585799999.0
2007-10-04 01:25:00,236.965,237.015,236.945,237.015,173400000.0
2007-10-04 01:30:00,237.015,237.07,236.975,237.07,1140400001.0
2007-10-04 01:35:00,237.07,237.07,236.985,237.0,406300000.0
2007-10-04 01:40:00,237.01,237.055,236.98,237.04,348499999.0
2007-10-04 01:45:00,237.04,237.2,237.03,237.175,858499998.0
2007-10-04 01:50:00,237.175,237.25,237.135,237.21,531800000.0
2007-10-04 01:55:00,237.21,237.26,237.125,237.15,899900000.0
2007-10-04 02:00:00,237.155,237.27,237.15,237.24,749200002.0
2007-10-04 02:05:00,237.24,237.26,237.2,237.235,575200000.0
2007-10-04 02:10:00,237.235,237.245,237.185,237.19,268300000.0
2007-10-04 02:15:00,237.19,237.19,237.04,237.11,777600000.0
2007-10-04 02:20:00,237.11,237.14,237.07,237.09,950500000.0
2007-10-04 02:25:00,237.09,237.1,237.05,237.1,276400000.0
2007-10-04 02:30:00,237.095,237.12,237.07,237.08,276600000.0
2007-10-04 02:35:00,237.07,237.16,237.07,237.15,466700000.0
2007-10-04 02:40:00,237.15,237.18,237.115,237.14,399800000.0
2007-10-04 02:45:00,237.15,237.19,237.11,237.19,405500000.0
2007-10-04 02:50:00,237.19,237.27,237.15,237.23,353600000.0
2007-10-04 02:55:00,237.225,237.225,237.175,237.215,301300000.0
2007-10-04 03:00:00,237.2,237.22,237.11,237.155,532000000.0
2007-10-04 03:05:00,237.155,237.155,237.09,237.11,302900000.0
2007-10-04 03:10:00,237.11,237.14,237.08,237.11,358800000.0
2007-10-04 03:15:00,237.12,237.13,237.06,237.08,542700000.0
2007-10-04 03:20:00,237.09,237.115,237.04,237.09,416200000.0
2007-10-04 03:25:00,237.09,237.185,237.08,237.11,757099998.0
2007-10-04 03:30:00,237.1,237.135,237.03,237.12,356600000.0
2007-10-04 03:35:00,237.12,237.16,237.11,237.145,476600001.0
2007-10-04 03:40:00,237.14,237.17,237.115,237.13,482200000.0
2007-10-04 03:45:00,237.125,237.13,237.095,237.115,88300000.0
2007-10-04 03:50:00,237.115,237.17,237.115,237.15,168600000.0
2007-10-04 03:55:00,237.15,237.17,237.11,237.17,250700000.0
2007-10-04 04:00:00,237.17,237.18,237.13,237.13,317000000.0
2007-10-04 04:05:00,237.125,237.135,237.07,237.085,621900001.0
2007-10-04 04:10:00,237.09,237.1,237.05,237.06,287200000.0
2007-10-04 04:15:00,237.033,237.135,237.017,237.115,421699998.0
2007-10-04 04:20:00,237.115,237.135,237.06,237.095,128800000.0
2007-10-04 04:25:00,237.095,237.13,237.075,237.08,280100000.0
2007-10-04 04:30:00,237.08,237.115,237.07,237.105,347100000.0
2007-10-04 04:35:00,237.105,237.125,237.08,237.095,254500000.0
2007-10-04 04:40:00,237.095,237.115,237.055,237.085,255500000.0
2007-10-04 04:45:00,237.085,237.095,237.065,237.085,140900000.0
2007-10-04 04:50:00,237.085,237.115,237.08,237.105,116200000.0
2007-10-04 04:55:00,237.105,237.115,237.075,237.095,233200000.0
2007-10-04 05:00:00,237.1,237.175,237.085,237.165,260300000.0
2007-10-04 05:05:00,237.155,237.155,237.05,237.065,451099999.0
2007-10-04 05:10:00,237.065,237.065,237.02,237.035,194200000.0
2007-10-04 05:15:00,237.035,237.035,236.973,237.035,279300000.0
2007-10-04 05:20:00,237.035,237.04,236.95,237.02,325200000.0
2007-10-04 05:25:00,237.015,237.045,236.995,237.025,466000000.0
2007-10-04 05:30:00,237.025,237.045,236.935,236.97,542500000.0
2007-10-04 05:35:00,236.975,236.985,236.9,236.92,145400000.0
2007-10-04 05:40:00,236.92,236.955,236.885,236.905,386599999.0
2007-10-04 05:45:00,236.905,236.905,236.55,236.6,1918999999.0
2007-10-04 05:50:00,236.6,236.84,236.59,236.82,1377400000.0
2007-10-04 05:55:00,236.815,236.865,236.765,236.79,910800000.0
2007-10-04 06:00:00,236.79,236.81,236.59,236.66,1511100003.0
2007-10-04 06:05:00,236.655,236.69,236.61,236.68,957100000.0
2007-10-04 06:10:00,236.68,236.72,236.645,236.68,559000000.0
2007-10-04 06:15:00,236.68,236.68,236.57,236.58,533000000.0
2007-10-04 06:20:00,236.58,236.605,236.55,236.605,1287899999.0
2007-10-04 06:25:00,236.6,236.635,236.49,236.49,893500001.0
2007-10-04 06:30:00,236.49,236.54,236.4,236.4,1715100000.0
2007-10-04 06:35:00,236.4,236.41,236.305,236.32,1994900002.0
2007-10-04 06:40:00,236.32,236.45,236.32,236.41,1813600000.0
2007-10-04 06:45:00,236.41,236.49,236.38,236.43,1111000000.0
2007-10-04 06:50:00,236.43,236.47,236.38,236.44,1504300000.0
2007-10-04 06:55:00,236.44,236.55,236.405,236.55,879300000.0
2007-10-04 07:00:00,236.56,236.7,236.53,236.66,911700000.0
2007-10-04 07:05:00,236.64,236.66,236.5,236.54,1463900000.0
2007-10-04 07:10:00,236.54,236.63,236.505,236.59,840000000.0
2007-10-04 07:15:00,236.59,236.625,236.55,236.58,438200000.0
2007-10-04 07:20:00,236.58,236.59,236.515,236.55,357200000.0
2007-10-04 07:25:00,236.555,236.585,236.525,236.565,129900000.0
2007-10-04 07:30:00,236.57,236.575,236.485,236.505,195600000.0
2007-10-04 07:35:00,236.495,236.515,236.29,236.315,415400000.0
2007-10-04 07:40:00,236.325,236.325,236.165,236.25,405000000.0
2007-10-04 07:45:00,236.26,236.455,236.25,236.39,775100000.0
2007-10-04 07:50:00,236.38,236.395,236.32,236.355,515000000.0
2007-10-04 07:55:00,236.34,236.39,236.285,236.295,311700000.0
2007-10-04 08:00:00,236.3,236.485,236.295,236.455,986300000.0
2007-10-04 08:05:00,236.46,236.505,236.345,236.365,828200000.0
2007-10-04 08:10:00,236.365,236.505,236.35,236.45,1188899999.0
2007-10-04 08:15:00,236.45,236.525,236.43,236.48,765900000.0
2007-10-04 08:20:00,236.49,236.555,236.46,236.545,823800002.0
2007-10-04 08:25:00,236.545,236.65,236.525,236.65,667700000.0
2007-10-04 08:30:00,236.64,236.65,236.535,236.565,900600002.0
2007-10-04 08:35:00,236.565,236.625,236.545,236.61,1058199999.0
2007-10-04 08:40:00,236.61,236.74,236.6,236.72,1072899999.0
2007-10-04 08:45:00,236.71,236.73,236.655,236.705,847600000.0
2007-10-04 08:50:00,236.705,236.77,236.605,236.7,886100000.0
2007-10-04 08:55:00,236.71,236.75,236.69,236.71,1554199997.0
2007-10-04 09:00:00,236.7,236.705,236.52,236.67,3441350001.0
2007-10-04 09:05:00,236.67,236.78,236.61,236.735,1703700003.0
2007-10-04 09:10:00,236.76,236.77,236.665,236.71,825700001.0
2007-10-04 09:15:00,236.71,236.75,236.625,236.65,420700000.0
2007-10-04 09:20:00,236.645,236.655,236.425,236.445,901600001.0
2007-10-04 09:25:00,236.445,236.595,236.44,236.58,658800001.0
2007-10-04 09:30:00,236.585,236.615,236.55,236.575,370900000.0
2007-10-04 09:35:00,236.575,236.58,236.495,236.53,964999997.0
2007-10-04 09:40:00,236.535,236.54,236.375,236.375,787800000.0
2007-10-04 09:45:00,236.375,236.43,236.315,236.36,925000000.0
2007-10-04 09:50:00,236.36,236.565,236.335,236.48,879500000.0
2007-10-04 09:55:00,236.48,236.515,236.44,236.49,817100000.0
2007-10-04 10:00:00,236.49,236.64,236.49,236.575,797100003.0
2007-10-04 10:05:00,236.575,236.64,236.505,236.615,688199999.0
2007-10-04 10:10:00,236.62,236.71,236.585,236.685,785200000.0
2007-10-04 10:15:00,236.685,236.685,236.565,236.605,656400000.0
2007-10-04 10:20:00,236.61,236.655,236.54,236.57,768300001.0
2007-10-04 10:25:00,236.57,236.585,236.52,236.555,453100000.0
2007-10-04 10:30:00,236.555,236.555,236.49,236.535,532600000.0
2007-10-04 10:35:00,236.525,236.675,236.525,236.675,686700000.0
2007-10-04 10:40:00,236.675,236.695,236.575,236.695,989100001.0
2007-10-04 10:45:00,236.685,236.69,236.605,236.635,601499999.0
2007-10-04 10:50:00,236.635,236.635,236.515,236.55,1842000003.0
2007-10-04 10:55:00,236.55,236.715,236.54,236.65,1862200001.0
2007-10-04 11:00:00,236.65,236.68,236.575,236.63,1160500000.0
2007-10-04 11:05:00,236.62,236.705,236.61,236.705,804200000.0
2007-10-04 11:10:00,236.715,236.785,236.685,236.77,968699999.0
2007-10-04 11:15:00,236.77,236.795,236.705,236.745,1150600000.0
2007-10-04 11:20:00,236.745,236.935,236.695,236.905,1478499994.0
2007-10-04 11:25:00,236.905,237.005,236.785,236.975,2003499998.0
2007-10-04 11:30:00,236.96,237.085,236.925,236.935,1534959999.0
2007-10-04 11:35:00,236.935,237.065,236.87,237.06,1319700001.0
2007-10-04 11:40:00,237.065,237.105,236.97,236.97,1815800001.0
2007-10-04 11:45:00,236.97,237.115,236.97,237.03,1524800000.0
2007-10-04 11:50:00,237.04,237.155,237.035,237.125,884500001.0
2007-10-04 11:55:00,237.125,237.46,237.125,237.45,2163500002.0
2007-10-04 12:00:00,237.45,237.5,237.205,237.275,1424600002.0
2007-10-04 12:05:00,237.29,237.32,237.25,237.275,1086500000.0
2007-10-04 12:10:00,237.27,237.27,237.12,237.2,1046399999.0
2007-10-04 12:15:00,237.195,237.265,237.165,237.265,774099999.0
2007-10-04 12:20:00,237.255,237.255,237.175,237.195,544100000.0
2007-10-04 12:25:00,237.205,237.205,237.12,237.15,706499998.0
2007-10-04 12:30:00,237.175,237.205,237.065,237.16,1008399995.0
2007-10-04 12:35:00,237.15,237.22,237.095,237.11,996300000.0
2007-10-04 12:40:00,237.115,237.115,236.985,237.045,971599999.0
2007-10-04 12:45:00,237.045,237.115,237.015,237.05,854500000.0
2007-10-04 12:50:00,237.05,237.085,236.91,237.015,945600000.0
2007-10-04 12:55:00,237.02,237.175,236.92,236.98,1997999999.0
2007-10-04 13:00:00,237.0,237.65,237.0,237.48,4471953322.0
2007-10-04 13:05:00,237.48,237.49,237.365,237.455,1513100000.0
2007-10-04 13:10:00,237.45,237.535,237.34,237.36,2111900003.0
2007-10-04 13:15:00,237.35,237.42,237.32,237.34,1588000000.0
2007-10-04 13:20:00,237.335,237.425,237.295,237.425,867600000.0
2007-10-04 13:25:00,237.425,237.435,237.285,237.395,1518399997.0
2007-10-04 13:30:00,237.395,237.405,237.31,237.34,878300000.0
2007-10-04 13:35:00,237.34,237.38,237.275,237.29,1090700000.0
2007-10-04 13:40:00,237.29,237.355,237.285,237.29,808600000.0
2007-10-04 13:45:00,237.295,237.33,237.205,237.26,1459799998.0
2007-10-04 13:50:00,237.26,237.315,237.215,237.22,1353200002.0
2007-10-04 13:55:00,237.22,237.27,237.11,237.135,659800001.0
2007-10-04 14:00:00,237.13,237.155,237.09,237.15,1568700000.0
2007-10-04 14:05:00,237.15,237.2,237.12,237.15,1754399997.0
2007-10-04 14:10:00,237.155,237.23,237.13,237.195,1085100001.0
2007-10-04 14:15:00,237.2,237.215,237.095,237.145,1092600000.0
2007-10-04 14:20:00,237.16,237.18,237.075,237.085,950000004.0
2007-10-04 14:25:00,237.09,237.13,237.075,237.105,814300001.0
2007-10-04 14:30:00,237.105,237.16,236.98,237.09,2480800003.0
2007-10-04 14:35:00,237.075,237.19,237.035,237.04,2918500002.0
2007-10-04 14:40:00,237.045,237.155,236.925,237.12,4364000005.0
2007-10-04 14:45:00,237.12,237.325,237.12,237.225,4549699999.0
2007-10-04 14:50:00,237.23,237.285,236.84,237.01,2566800002.0
2007-10-04 14:55:00,237.005,237.15,236.915,237.14,2877199999.0
2007-10-04 15:00:00,237.14,237.285,237.125,237.16,2219600000.0
2007-10-04 15:05:00,237.16,237.33,237.16,237.24,2319399999.0
2007-10-04 15:10:00,237.24,237.305,237.19,237.285,1607899999.0
2007-10-04 15:15:00,237.285,237.345,237.19,237.32,3096900000.0
2007-10-04 15:20:00,237.315,237.425,237.305,237.365,2836900000.0
2007-10-04 15:25:00,237.36,237.46,237.31,237.365,2258300003.0
2007-10-04 15:30:00,237.37,237.435,237.3,237.375,969300001.0
2007-10-04 15:35:00,237.375,237.375,237.305,237.315,846400000.0
2007-10-04 15:40:00,237.315,237.315,237.175,237.185,866900000.0
2007-10-04 15:45:00,237.185,237.21,237.11,237.16,1456200000.0
2007-10-04 15:50:00,237.155,237.215,237.105,237.155,1234500000.0
2007-10-04 15:55:00,237.155,237.28,237.135,237.21,1640200003.0
2007-10-04 16:00:00,237.21,237.44,237.16,237.4,1654800000.0
2007-10-04 16:05:00,237.4,237.455,237.3,237.36,1997099999.0
2007-10-04 16:10:00,237.36,237.545,237.32,237.465,2331500003.0
2007-10-04 16:15:00,237.465,237.525,237.315,237.45,1576799999.0
2007-10-04 16:20:00,237.45,237.545,237.415,237.515,1188799999.0
2007-10-04 16:25:00,237.515,237.62,237.47,237.535,1621000000.0
2007-10-04 16:30:00,237.535,237.745,237.515,237.62,2325100002.0
2007-10-04 16:35:00,237.62,237.75,237.61,237.655,1352399999.0
2007-10-04 16:40:00,237.66,237.685,237.575,237.66,1033500000.0
2007-10-04 16:45:00,237.66,237.7,237.42,237.46,3525199992.0
2007-10-04 16:50:00,237.46,237.615,237.395,237.585,1672100001.0
2007-10-04 16:55:00,237.585,237.725,237.565,237.69,1349400000.0
2007-10-04 17:00:00,237.69,237.695,237.58,237.58,2826000006.0
2007-10-04 17:05:00,237.59,237.79,237.575,237.685,1784599999.0
2007-10-04 17:10:00,237.685,237.705,237.575,237.63,2440999996.0
2007-10-04 17:15:00,237.63,237.64,237.495,237.53,1401000000.0
2007-10-04 17:20:00,237.53,237.67,237.53,237.67,1712200000.0
2007-10-04 17:25:00,237.67,237.73,237.58,237.59,1981599999.0
2007-10-04 17:30:00,237.59,237.785,237.58,237.745,2916500000.0
2007-10-04 17:35:00,237.74,237.75,237.655,237.7,2139499999.0
2007-10-04 17:40:00,237.7,237.81,237.63,237.79,2172099999.0
2007-10-04 17:45:00,237.79,237.855,237.755,237.755,1558700001.0
2007-10-04 17:50:00,237.755,237.81,237.75,237.76,1870899999.0
2007-10-04 17:55:00,237.745,237.765,237.69,237.73,1392599999.0
2007-10-04 18:00:00,237.735,237.735,237.6,237.67,2356899996.0
2007-10-04 18:05:00,237.67,237.72,237.535,237.55,1454999999.0
2007-10-04 18:10:00,237.545,237.63,237.545,237.61,923599998.0
2007-10-04 18:15:00,237.61,237.7,237.605,237.64,1310100000.0
2007-10-04 18:20:00,237.65,237.65,237.565,237.615,456700000.0
2007-10-04 18:25:00,237.615,237.64,237.53,237.63,1660100004.0
2007-10-04 18:30:00,237.64,237.68,237.6,237.68,983200001.0
2007-10-04 18:35:00,237.67,237.69,237.64,237.65,638100000.0
2007-10-04 18:40:00,237.65,237.68,237.635,237.68,473900000.0
2007-10-04 18:45:00,237.68,237.705,237.64,237.68,696099999.0
2007-10-04 18:50:00,237.69,237.74,237.69,237.69,642900001.0
2007-10-04 18:55:00,237.69,237.715,237.64,237.64,930000001.0
2007-10-04 19:00:00,237.64,237.665,237.58,237.63,646100000.0
2007-10-04 19:05:00,237.63,237.68,237.62,237.63,779700000.0
2007-10-04 19:10:00,237.63,237.63,237.5,237.56,577600000.0
2007-10-04 19:15:00,237.56,237.56,237.52,237.55,476600000.0
2007-10-04 19:20:00,237.55,237.56,237.52,237.54,456100000.0
2007-10-04 19:25:00,237.535,237.56,237.46,237.5,490200000.0
2007-10-04 19:30:00,237.49,237.535,237.49,237.53,184799999.0
2007-10-04 19:35:00,237.525,237.62,237.52,237.61,566099999.0
2007-10-04 19:40:00,237.605,237.62,237.54,237.55,217500000.0
2007-10-04 19:45:00,237.55,237.55,237.5,237.54,287600000.0
2007-10-04 19:50:00,237.53,237.54,237.475,237.505,740399999.0
2007-10-04 19:55:00,237.505,237.52,237.405,237.47,1116600000.0
2007-10-04 20:00:00,237.46,237.48,237.41,237.43,642500000.0
2007-10-04 20:05:00,237.43,237.45,237.42,237.42,273800000.0
2007-10-04 20:10:00,237.415,237.45,237.4,237.45,556500001.0
2007-10-04 20:15:00,237.45,237.45,237.375,237.405,300600000.0
2007-10-04 20:20:00,237.405,237.435,237.365,237.41,876099999.0
2007-10-04 20:25:00,237.4,237.42,237.335,237.39,952699999.0
2007-10-04 20:30:00,237.39,237.45,237.37,237.39,784599998.0
2007-10-04 20:35:00,237.39,237.4,237.34,237.36,598600000.0
2007-10-04 20:40:00,237.35,237.365,237.32,237.355,659800000.0
2007-10-04 20:45:00,237.35,237.36,237.235,237.25,448800000.0
2007-10-04 20:50:00,237.255,237.31,237.25,237.29,738400000.0
2007-10-04 20:55:00,237.285,237.405,237.28,237.39,1883400000.0
2007-10-04 21:00:00,237.38,237.41,237.35,237.37,624700000.0
2007-10-04 21:05:00,237.37,237.37,237.26,237.29,791700000.0
2007-10-04 21:10:00,237.28,237.33,237.23,237.29,1098999999.0
2007-10-04 21:15:00,237.29,237.3,237.25,237.27,674500001.0
2007-10-04 21:20:00,237.27,237.305,237.27,237.295,443300000.0
2007-10-04 21:25:00,237.3,237.34,237.27,237.28,290100000.0
2007-10-04 21:30:00,237.28,237.37,237.27,237.36,898800003.0
2007-10-04 21:35:00,237.36,237.41,237.34,237.38,769600000.0
2007-10-04 21:40:00,237.38,237.48,237.36,237.475,1210799999.0
2007-10-04 21:45:00,237.48,237.525,237.475,237.515,603200000.0
2007-10-04 21:50:00,237.51,237.52,237.375,237.405,711799999.0
2007-10-04 21:55:00,237.4,237.475,237.395,237.46,427300000.0
2007-10-04 22:00:00,237.46,237.52,237.46,237.5,453999999.0
2007-10-04 22:05:00,237.5,237.52,237.49,237.515,421200000.0
2007-10-04 22:10:00,237.51,237.515,237.465,237.5,428500000.0
2007-10-04 22:15:00,237.51,237.52,237.48,237.48,710699998.0
2007-10-04 22:20:00,237.48,237.49,237.39,237.41,447400000.0
2007-10-04 22:25:00,237.41,237.44,237.41,237.43,192600000.0
2007-10-04 22:30:00,237.43,237.57,237.415,237.57,377600001.0
2007-10-04 22:35:00,237.57,237.57,237.47,237.47,248100000.0
2007-10-04 22:40:00,237.47,237.49,237.45,237.48,137300000.0
2007-10-04 22:45:00,237.48,237.515,237.475,237.5,198900000.0
2007-10-04 22:50:00,237.49,237.505,237.41,237.44,567300004.0
2007-10-04 22:55:00,237.425,237.465,237.36,237.39,1099900000.0
2007-10-04 23:00:00,237.37,237.41,237.34,237.4,240600000.0
2007-10-04 23:05:00,237.39,237.43,237.35,237.38,135800000.0
2007-10-04 23:10:00,237.37,237.55,237.36,237.55,551200000.0
2007-10-04 23:15:00,237.55,237.61,237.51,237.57,526500000.0
2007-10-04 23:20:00,237.54,237.55,237.5,237.55,177500000.0
2007-10-04 23:25:00,237.57,237.57,237.498,237.51,567500002.0
2007-10-04 23:30:00,237.5,237.52,237.49,237.515,65300000.0
2007-10-04 23:35:00,237.52,237.53,237.483,237.515,1036800002.0
2007-10-04 23:40:00,237.51,237.555,237.51,237.53,63900000.0
2007-10-04 23:45:00,237.525,237.54,237.425,237.425,568200000.0
2007-10-04 23:50:00,237.445,237.495,237.395,237.4,178300000.0
2007-10-04 23:55:00,237.395,237.4,237.17,237.18,367500000.0
2007-10-05 00:00:00,237.18,237.305,237.18,237.285,311400000.0
2007-10-05 00:05:00,237.285,237.37,237.28,237.37,306700000.0
2007-10-05 00:10:00,237.37,237.4,237.305,237.39,193200000.0
2007-10-05 00:15:00,237.4,237.43,237.39,237.4,194400000.0
2007-10-05 00:20:00,237.395,237.48,237.395,237.43,369200001.0
2007-10-05 00:25:00,237.43,237.46,237.405,237.41,523200000.0
2007-10-05 00:30:00,237.43,237.47,237.41,237.46,483100000.0
2007-10-05 00:35:00,237.47,237.47,237.41,237.43,89200000.0
2007-10-05 00:40:00,237.42,237.43,237.366,237.39,277500000.0
2007-10-05 00:45:00,237.39,237.43,237.33,237.37,475800000.0
2007-10-05 00:50:00,237.37,237.47,237.36,237.38,717500000.0
2007-10-05 00:55:00,237.38,237.46,237.35,237.36,327500000.0
2007-10-05 01:00:00,237.36,237.43,237.265,237.36,955100002.0
2007-10-05 01:05:00,237.36,237.4,237.225,237.33,347100000.0
2007-10-05 01:10:00,237.33,237.515,237.3,237.49,363400000.0
2007-10-05 01:15:00,237.485,237.5,237.43,237.445,191900000.0
2007-10-05 01:20:00,237.445,237.45,237.415,237.445,60800000.0
2007-10-05 01:25:00,237.45,237.495,237.425,237.495,176300000.0
2007-10-05 01:30:00,237.495,237.55,237.46,237.49,310600000.0
2007-10-05 01:35:00,237.49,237.55,237.475,237.525,522699999.0
2007-10-05 01:40:00,237.515,237.54,237.435,237.465,363500001.0
2007-10-05 01:45:00,237.465,237.51,237.45,237.495,209600000.0
2007-10-05 01:50:00,237.51,237.51,237.373,237.44,239600000.0
2007-10-05 01:55:00,237.44,237.46,237.355,237.365,177300000.0
2007-10-05 02:00:00,237.365,237.38,237.32,237.335,586500000.0
2007-10-05 02:05:00,237.335,237.4,237.325,237.38,397400000.0
2007-10-05 02:10:00,237.39,237.5,237.38,237.445,349500000.0
2007-10-05 02:15:00,237.455,237.49,237.4,237.43,523300000.0
2007-10-05 02:20:00,237.43,237.565,237.43,237.565,630800000.0
2007-10-05 02:25:00,237.555,237.57,237.495,237.535,371600000.0
2007-10-05 02:30:00,237.535,237.535,237.435,237.45,268500000.0
2007-10-05 02:35:00,237.45,237.505,237.415,237.455,575500001.0
2007-10-05 02:40:00,237.455,237.475,237.365,237.37,725100000.0
2007-10-05 02:45:00,237.37,237.445,237.37,237.425,702700000.0
2007-10-05 02:50:00,237.425,237.505,237.425,237.505,166500000.0
2007-10-05 02:55:00,237.515,237.515,237.445,237.485,279100000.0
2007-10-05 03:00:00,237.475,237.495,237.41,237.41,101900000.0
2007-10-05 03:05:00,237.41,237.455,237.345,237.37,713300000.0
2007-10-05 03:10:00,237.37,237.425,237.345,237.35,510700000.0
2007-10-05 03:15:00,237.355,237.405,237.31,237.34,481000000.0
2007-10-05 03:20:00,237.35,237.41,237.33,237.355,335900000.0
2007-10-05 03:25:00,237.355,237.365,237.32,237.365,420800000.0
2007-10-05 03:30:00,237.37,237.4,237.345,237.37,273100000.0
2007-10-05 03:35:00,237.37,237.47,237.37,237.455,377900001.0
2007-10-05 03:40:00,237.455,237.47,237.41,237.47,255300000.0
2007-10-05 03:45:00,237.47,237.48,237.44,237.45,118800000.0
2007-10-05 03:50:00,237.45,237.47,237.42,237.46,137600000.0
2007-10-05 03:55:00,237.465,237.55,237.445,237.52,319400000.0
2007-10-05 04:00:00,237.515,237.515,237.46,237.48,330400000.0
2007-10-05 04:05:00,237.485,237.505,237.4,237.405,481200000.0
2007-10-05 04:10:00,237.41,237.42,237.245,237.28,508000000.0
2007-10-05 04:15:00,237.275,237.34,237.265,237.34,633900000.0
2007-10-05 04:20:00,237.34,237.435,237.34,237.43,484800000.0
2007-10-05 04:25:00,237.42,237.495,237.42,237.465,370200000.0
2007-10-05 04:30:00,237.47,237.475,237.375,237.42,367700000.0
2007-10-05 04:35:00,237.42,237.43,237.4,237.41,195000000.0
2007-10-05 04:40:00,237.4,237.42,237.37,237.41,226700000.0
2007-10-05 04:45:00,237.42,237.43,237.345,237.38,411200000.0
2007-10-05 04:50:00,237.37,237.4,237.355,237.4,227900000.0
2007-10-05 04:55:00,237.39,237.43,237.39,237.41,185200000.0
2007-10-05 05:00:00,237.41,237.43,237.41,237.41,209100000.0
2007-10-05 05:05:00,237.41,237.42,237.405,237.41,110500000.0
2007-10-05 05:10:00,237.41,237.43,237.4,237.43,117100000.0
2007-10-05 05:15:00,237.42,237.455,237.395,237.41,550200000.0
2007-10-05 05:20:00,237.405,237.42,237.4,237.42,278600000.0
2007-10-05 05:25:00,237.415,237.465,237.4,237.445,727500001.0
2007-10-05 05:30:00,237.45,237.475,237.394,237.445,469300000.0
2007-10-05 05:35:00,237.45,237.465,237.385,237.39,101200000.0
2007-10-05 05:40:00,237.39,237.425,237.385,237.42,268400000.0
2007-10-05 05:45:00,237.39,237.445,237.382,237.4,655999998.0
2007-10-05 05:50:00,237.405,237.425,237.36,237.38,620300000.0
2007-10-05 05:55:00,237.385,237.39,237.35,237.37,490000000.0
2007-10-05 06:00:00,237.38,237.41,237.355,237.37,404599999.0
2007-10-05 06:05:00,237.37,237.41,237.36,237.39,379300000.0
2007-10-05 06:10:00,237.39,237.4,237.355,237.36,380500000.0
2007-10-05 06:15:00,237.36,237.395,237.36,237.36,183800000.0
2007-10-05 06:20:00,237.36,237.38,237.315,237.355,190100000.0
2007-10-05 06:25:00,237.36,237.4,237.27,237.38,380600000.0
2007-10-05 06:30:00,237.385,237.395,237.34,237.35,163200000.0
2007-10-05 06:35:00,237.36,237.38,237.33,237.36,310600000.0
2007-10-05 06:40:00,237.365,237.37,237.35,237.355,42500000.0
2007-10-05 06:45:00,237.355,237.38,237.335,237.34,151200000.0
2007-10-05 06:50:00,237.34,237.355,237.32,237.32,136000000.0
2007-10-05 06:55:00,237.33,237.34,237.265,237.325,322400000.0
2007-10-05 07:00:00,237.33,237.355,237.315,237.34,180200000.0
2007-10-05 07:05:00,237.34,237.355,237.28,237.29,294900000.0
2007-10-05 07:10:00,237.285,237.31,237.24,237.31,555500000.0
2007-10-05 07:15:00,237.31,237.32,237.245,237.265,681999998.0
2007-10-05 07:20:00,237.27,237.3,237.255,237.28,306600000.0
2007-10-05 07:25:00,237.275,237.295,237.22,237.24,87500000.0
2007-10-05 07:30:00,237.235,237.25,237.075,237.1,529100000.0
2007-10-05 07:35:00,237.1,237.165,237.08,237.12,476500000.0
2007-10-05 07:40:00,237.12,237.195,237.12,237.16,258700000.0
2007-10-05 07:45:00,237.16,237.225,237.15,237.195,220400000.0
2007-10-05 07:50:00,237.19,237.315,237.19,237.305,122500000.0
2007-10-05 07:55:00,237.305,237.64,237.29,237.63,1045900000.0
2007-10-05 08:00:00,237.63,237.63,237.395,237.425,1254100000.0
2007-10-05 08:05:00,237.425,237.455,237.275,237.325,1126000000.0
2007-10-05 08:10:00,237.335,237.345,237.225,237.25,1210600000.0
2007-10-05 08:15:00,237.245,237.375,237.245,237.345,1551500001.0
2007-10-05 08:20:00,237.345,237.345,237.23,237.255,820499999.0
2007-10-05 08:25:00,237.26,237.315,237.225,237.295,760900000.0
2007-10-05 08:30:00,237.3,237.395,237.27,237.39,845200000.0
2007-10-05 08:35:00,237.385,237.4,237.32,237.365,1626300002.0
2007-10-05 08:40:00,237.37,237.395,237.29,237.3,568900001.0
2007-10-05 08:45:00,237.285,237.315,237.125,237.185,1493199999.0
2007-10-05 08:50:00,237.195,237.315,237.185,237.29,1514599999.0
2007-10-05 08:55:00,237.285,237.295,237.22,237.265,885700000.0
2007-10-05 09:00:00,237.265,237.305,237.04,237.13,2066000000.0
2007-10-05 09:05:00,237.125,237.21,237.105,237.12,1341700000.0
2007-10-05 09:10:00,237.12,237.165,236.89,236.94,1864000000.0
2007-10-05 09:15:00,236.93,236.98,236.69,236.93,4286599996.0
2007-10-05 09:20:00,236.93,236.97,236.85,236.9,1999599999.0
2007-10-05 09:25:00,236.9,236.93,236.7,236.805,2399100004.0
2007-10-05 09:30:00,236.81,236.86,236.76,236.83,1133600000.0
2007-10-05 09:35:00,236.83,236.965,236.8,236.92,632700000.0
2007-10-05 09:40:00,236.91,237.02,236.89,236.975,998200000.0
2007-10-05 09:45:00,236.98,237.135,236.965,237.075,1545400001.0
2007-10-05 09:50:00,237.08,237.095,236.945,236.955,1238600001.0
2007-10-05 09:55:00,236.96,237.06,236.915,237.045,561900000.0
2007-10-05 10:00:00,237.06,237.125,237.02,237.07,360900000.0
2007-10-05 10:05:00,237.07,237.09,236.955,236.98,529600000.0
2007-10-05 10:10:00,236.975,237.065,236.965,237.065,1038400002.0
2007-10-05 10:15:00,237.065,237.11,236.97,236.995,1389900000.0
2007-10-05 10:20:00,236.995,237.08,236.96,237.035,737000000.0
2007-10-05 10:25:00,237.035,237.135,237.02,237.115,594300000.0
2007-10-05 10:30:00,237.105,237.18,237.095,237.15,693600000.0
2007-10-05 10:35:00,237.155,237.23,237.15,237.23,678700000.0
2007-10-05 10:40:00,237.24,237.44,237.235,237.39,1316300000.0
2007-10-05 10:45:00,237.38,237.415,237.35,237.375,1235300000.0
2007-10-05 10:50:00,237.38,237.39,237.305,237.375,1302800000.0
2007-10-05 10:55:00,237.375,237.515,237.35,237.485,1509400000.0
2007-10-05 11:00:00,237.49,237.535,237.4,237.4,1368300001.0
2007-10-05 11:05:00,237.395,237.395,237.18,237.33,2987200000.0
2007-10-05 11:10:00,237.325,237.47,237.32,237.38,6033599994.0
2007-10-05 11:15:00,237.38,237.38,237.26,237.33,6601399993.0
2007-10-05 11:20:00,237.33,237.385,237.26,237.37,5305299994.0
2007-10-05 11:25:00,237.37,237.375,237.21,237.21,911399999.0
2007-10-05 11:30:00,237.24,237.32,237.19,237.31,1952900001.0
2007-10-05 11:35:00,237.31,237.34,237.24,237.34,1660300003.0
2007-10-05 11:40:00,237.33,237.33,237.26,237.32,1808000000.0
2007-10-05 11:45:00,237.32,237.4,237.31,237.34,1708000001.0
2007-10-05 11:50:00,237.33,237.35,237.22,237.24,1130600001.0
2007-10-05 11:55:00,237.24,237.33,237.2,237.27,856900000.0
2007-10-05 12:00:00,237.27,237.36,237.23,237.34,739899999.0
2007-10-05 12:05:00,237.35,237.37,237.22,237.22,432000000.0
2007-10-05 12:10:00,237.24,237.36,237.21,237.33,1000900000.0
2007-10-05 12:15:00,237.34,237.39,237.33,237.34,895899998.0
2007-10-05 12:20:00,237.33,237.39,237.245,237.31,2090200002.0
2007-10-05 12:25:00,237.31,237.36,237.275,237.31,2107500004.0
2007-10-05 12:30:00,237.32,237.45,237.3,237.43,2355799996.0
2007-10-05 12:35:00,237.43,237.49,237.26,237.33,3601099999.0
2007-10-05 12:40:00,237.33,237.53,237.33,237.47,4257699990.0
2007-10-05 12:45:00,237.46,237.53,237.45,237.5,3585299996.0
2007-10-05 12:50:00,237.5,237.62,237.45,237.58,6556500004.0
2007-10-05 12:55:00,237.58,237.65,237.53,237.57,7105399991.0
2007-10-05 13:00:00,237.56,237.67,237.42,237.55,6002200009.0
2007-10-05 13:05:00,237.55,237.57,237.5,237.53,911600001.0
2007-10-05 13:10:00,237.53,237.68,237.53,237.66,2510899998.0
2007-10-05 13:15:00,237.66,237.66,237.51,237.54,2075400001.0
2007-10-05 13:20:00,237.55,237.56,237.44,237.49,1497700000.0
2007-10-05 13:25:00,237.49,237.51,237.39,237.5,932400000.0
2007-10-05 13:30:00,237.5,237.55,237.43,237.47,2136100001.0
2007-10-05 13:35:00,237.47,237.53,237.38,237.45,1615300000.0
2007-10-05 13:40:00,237.45,237.49,237.33,237.37,2427799998.0
2007-10-05 13:45:00,237.36,237.49,237.3,237.43,2720300002.0
2007-10-05 13:50:00,237.43,237.51,237.37,237.47,2995999997.0
2007-10-05 13:55:00,237.47,237.59,237.39,237.55,4420500003.0
2007-10-05 14:00:00,237.55,237.58,237.48,237.57,2766199997.0
2007-10-05 14:05:00,237.57,237.62,237.5,237.545,3781599996.0
2007-10-05 14:10:00,237.55,237.635,237.445,237.54,3270800004.0
2007-10-05 14:15:00,237.54,237.57,237.44,237.53,2734299997.0
2007-10-05 14:20:00,237.53,237.61,237.4,237.4,4610500003.0
2007-10-05 14:25:00,237.4,237.57,237.27,237.39,5228699985.0
2007-10-05 14:30:00,237.38,238.015,237.16,237.84,7411999989.0
2007-10-05 14:35:00,237.84,238.23,237.67,237.99,8074999996.0
2007-10-05 14:40:00,237.985,238.145,237.875,238.0,5220899984.0
2007-10-05 14:45:00,237.985,238.165,237.72,237.915,3043699998.0
2007-10-05 14:50:00,237.915,238.035,237.805,237.935,2935300000.0
2007-10-05 14:55:00,237.945,237.985,237.775,237.95,2835400000.0
2007-10-05 15:00:00,237.945,238.04,237.81,237.89,2243000007.0
2007-10-05 15:05:00,237.91,237.97,237.73,237.76,3926899999.0
2007-10-05 15:10:00,237.76,237.87,237.7,237.86,3146149995.0
2007-10-05 15:15:00,237.85,237.94,237.75,237.89,2386399999.0
2007-10-05 15:20:00,237.9,237.94,237.75,237.94,1992400002.0
2007-10-05 15:25:00,237.94,238.08,237.94,238.08,2252599996.0
2007-10-05 15:30:00,238.08,238.25,238.03,238.13,2961199998.0
2007-10-05 15:35:00,238.13,238.28,238.07,238.27,4597499998.0
2007-10-05 15:40:00,238.27,238.27,238.04,238.13,4287925005.0
2007-10-05 15:45:00,238.13,238.21,237.85,237.85,6136262499.0
2007-10-05 15:50:00,237.85,238.23,237.835,238.23,8272600001.0
2007-10-05 15:55:00,238.23,238.31,237.94,237.98,4284700000.0
2007-10-05 16:00:00,237.98,238.17,237.95,238.16,4912199996.0
2007-10-05 16:05:00,238.16,238.24,238.02,238.16,2867899999.0
2007-10-05 16:10:00,238.16,238.28,238.03,238.06,2537600002.0
2007-10-05 16:15:00,238.06,238.15,237.99,238.06,1611599999.0
2007-10-05 16:20:00,238.06,238.16,238.0,238.06,1423000002.0
2007-10-05 16:25:00,238.05,238.06,237.94,237.985,1328199998.0
2007-10-05 16:30:00,237.98,238.095,237.955,238.095,1515400000.0
2007-10-05 16:35:00,238.095,238.155,238.06,238.09,662300000.0
2007-10-05 16:40:00,238.095,238.11,238.01,238.06,1231700002.0
2007-10-05 16:45:00,238.065,238.165,237.99,238.025,1691600001.0
2007-10-05 16:50:00,238.03,238.115,237.98,238.11,1398300000.0
2007-10-05 16:55:00,238.12,238.265,238.07,238.235,1366000000.0
2007-10-05 17:00:00,238.225,238.29,238.12,238.155,3266399999.0
2007-10-05 17:05:00,238.155,238.26,238.075,238.15,2372999997.0
2007-10-05 17:10:00,238.14,238.35,238.11,238.33,2107599998.0
2007-10-05 17:15:00,238.33,238.715,238.31,238.585,2769399999.0
2007-10-05 17:20:00,238.585,238.605,238.5,238.58,1868600000.0
2007-10-05 17:25:00,238.575,238.59,238.41,238.415,1584899997.0
2007-10-05 17:30:00,238.42,238.485,238.345,238.38,2268000000.0
2007-10-05 17:35:00,238.385,238.58,238.385,238.47,2673699998.0
2007-10-05 17:40:00,238.47,238.61,238.43,238.59,1680399999.0
2007-10-05 17:45:00,238.585,238.59,238.525,238.545,1500000000.0
2007-10-05 17:50:00,238.55,238.77,238.53,238.65,3023900000.0
2007-10-05 17:55:00,238.65,238.74,238.63,238.73,2486299998.0
2007-10-05 18:00:00,238.715,238.82,238.715,238.77,1496300000.0
2007-10-05 18:05:00,238.765,238.765,238.61,238.64,1393100001.0
2007-10-05 18:10:00,238.64,238.71,238.57,238.67,958000000.0
2007-10-05 18:15:00,238.66,238.72,238.63,238.68,1197800000.0
2007-10-05 18:20:00,238.675,238.675,238.58,238.6,762000000.0
2007-10-05 18:25:00,238.61,238.725,238.61,238.675,1125899999.0
2007-10-05 18:30:00,238.675,238.735,238.625,238.72,1010800000.0
2007-10-05 18:35:00,238.715,238.74,238.6,238.61,1217900000.0
2007-10-05 18:40:00,238.61,238.64,238.54,238.565,675500000.0
2007-10-05 18:45:00,238.555,238.64,238.55,238.63,620638566.0
2007-10-05 18:50:00,238.63,238.66,238.59,238.64,471326196.0
2007-10-05 18:55:00,238.64,238.85,238.64,238.85,1290100000.0
2007-10-05 19:00:00,238.85,238.87,238.75,238.79,1314200001.0
2007-10-05 19:05:00,238.785,238.835,238.77,238.78,595000000.0
2007-10-05 19:10:00,238.79,238.83,238.78,238.81,787400000.0
2007-10-05 19:15:00,238.81,238.84,238.78,238.8,534299999.0
2007-10-05 19:20:00,238.795,238.795,238.685,238.7,955800000.0
2007-10-05 19:25:00,238.7,238.76,238.695,238.7,443600000.0
2007-10-05 19:30:00,238.69,238.75,238.66,238.715,591900002.0
2007-10-05 19:35:00,238.72,238.75,238.68,238.715,445800000.0
2007-10-05 19:40:00,238.715,238.835,238.71,238.76,452400000.0
2007-10-05 19:45:00,238.76,238.78,238.69,238.73,536000000.0
2007-10-05 19:50:00,238.73,238.74,238.66,238.74,1073899999.0
2007-10-05 19:55:00,238.74,238.76,238.67,238.67,1371200003.0
2007-10-05 20:00:00,238.67,238.725,238.645,238.7,1322000003.0
2007-10-05 20:05:00,238.7,238.7,238.565,238.565,1051799999.0
2007-10-05 20:10:00,238.565,238.61,238.54,238.57,1021800000.0
2007-10-05 20:15:00,238.57,238.61,238.56,238.56,639400000.0
2007-10-05 20:20:00,238.56,238.665,238.55,238.635,1767600000.0
2007-10-05 20:25:00,238.63,238.65,238.59,238.64,1238999999.0
2007-10-05 20:30:00,238.64,238.65,238.556,238.625,899400000.0
2007-10-05 20:35:00,238.625,238.66,238.58,238.62,979700000.0
2007-10-05 20:40:00,238.615,238.66,238.6,238.66,741500002.0
2007-10-05 20:45:00,238.66,238.68,238.615,238.63,337200000.0
2007-10-05 20:50:00,238.63,238.65,238.595,238.63,1064300000.0
2007-10-05 20:55:00,238.63,238.65,238.57,238.63,767300001.0
2007-10-05 21:00:00,238.63,238.68,238.6,238.65,876200001.0
2007-10-05 21:05:00,238.67,238.76,238.66,238.725,786100000.0
2007-10-05 21:10:00,238.725,238.73,238.7,238.715,419100001.0
2007-10-05 21:15:00,238.72,238.725,238.645,238.675,568600000.0
2007-10-05 21:20:00,238.675,238.675,238.615,238.655,734299997.0
2007-10-05 21:25:00,238.67,238.67,238.62,238.655,378600000.0
2007-10-05 21:30:00,238.655,238.66,238.64,238.655,356600000.0
2007-10-05 21:35:00,238.655,238.66,238.625,238.645,645400000.0
2007-10-05 21:40:00,238.645,238.655,238.625,238.635,444600000.0
2007-10-05 21:45:00,238.64,238.67,238.625,238.635,407300000.0
2007-10-05 21:50:00,238.645,238.66,238.625,238.64,537600000.0
2007-10-05 21:55:00,238.64,238.715,238.62,238.7,927399997.0
2007-10-05 22:00:00,238.695,238.75,238.695,238.74,472700000.0
2007-10-05 22:05:00,238.745,238.76,238.665,238.68,807800001.0
2007-10-05 22:10:00,238.69,238.72,238.68,238.7,387400000.0
2007-10-05 22:15:00,238.7,238.705,238.68,238.69,156700000.0
2007-10-05 22:20:00,238.69,238.72,238.644,238.676,337000000.0
2007-10-05 22:25:00,238.695,238.695,238.665,238.675,158000000.0
2007-10-05 22:30:00,238.68,238.755,238.644,238.735,544200001.0
2007-10-05 22:35:00,238.73,238.76,238.675,238.705,665299998.0
2007-10-05 22:40:00,238.705,238.75,238.675,238.695,423900001.0
2007-10-05 22:45:00,238.656,238.765,238.649,238.765,330300000.0
2007-10-05 22:50:00,238.765,238.795,238.73,238.795,315500000.0
2007-10-05 22:55:00,238.79,238.99,238.79,238.84,800200000.0
2007-10-07 23:00:00,238.828,238.905,238.801,238.885,678100000.0
2007-10-07 23:05:00,238.855,238.894,238.824,238.854,631000000.0
2007-10-07 23:10:00,238.866,238.941,238.833,238.892,728800000.0
2007-10-07 23:15:00,238.909,238.97,238.879,238.928,1265700000.0
2007-10-07 23:20:00,238.939,238.997,238.9,238.953,1145900000.0
2007-10-07 23:25:00,238.981,239.06,238.91,238.98,839400000.0
2007-10-07 23:30:00,238.941,239.05,238.89,238.98,1185700000.0
2007-10-07 23:35:00,238.99,239.18,238.98,239.07,957800000.0
2007-10-07 23:40:00,239.09,239.09,238.98,238.99,748200000.0
2007-10-07 23:45:00,238.99,239.11,238.98,239.11,699400000.0
2007-10-07 23:50:00,239.09,239.15,239.06,239.09,603400000.0
2007-10-07 23:55:00,239.09,239.19,239.08,239.19,853900001.0
2007-10-08 00:00:00,239.18,239.19,239.08,239.08,353300000.0
2007-10-08 00:05:00,239.08,239.095,238.99,239.03,578800001.0
2007-10-08 00:10:00,239.035,239.05,239.02,239.02,254800000.0
2007-10-08 00:15:00,239.02,239.045,239.01,239.01,257300000.0
2007-10-08 00:20:00,239.025,239.025,238.95,238.995,391400000.0
2007-10-08 00:25:00,238.995,239.0,238.91,238.96,404600000.0
2007-10-08 00:30:00,238.96,238.965,238.93,238.935,133500000.0
2007-10-08 00:35:00,238.935,238.94,238.805,238.82,251500000.0
2007-10-08 00:40:00,238.82,238.84,238.785,238.83,349900000.0
2007-10-08 00:45:00,238.83,238.83,238.76,238.76,391500000.0
2007-10-08 00:50:00,238.76,238.79,238.755,238.79,542700000.0
2007-10-08 00:55:00,238.79,238.795,238.77,238.78,124900000.0
2007-10-08 01:00:00,238.77,238.79,238.76,238.785,158500000.0
2007-10-08 01:05:00,238.79,238.79,238.76,238.775,45800000.0
2007-10-08 01:10:00,238.78,238.835,238.77,238.825,200700000.0
2007-10-08 01:15:00,238.835,238.895,238.815,238.835,374200000.0
2007-10-08 01:20:00,238.84,238.915,238.815,238.915,403200000.0
2007-10-08 01:25:00,238.91,238.985,238.885,238.975,236400000.0
2007-10-08 01:30:00,238.975,239.055,238.93,239.055,453100000.0
2007-10-08 01:35:00,239.05,239.08,239.015,239.015,305700000.0
2007-10-08 01:40:00,239.02,239.105,238.955,238.99,421000000.0
2007-10-08 01:45:00,238.995,239.005,238.815,238.86,526300000.0
2007-10-08 01:50:00,238.86,238.91,238.828,238.854,262300000.0
2007-10-08 01:55:00,238.865,239.02,238.828,239.015,279000000.0
2007-10-08 02:00:00,239.02,239.02,238.865,238.865,291900000.0
2007-10-08 02:05:00,238.87,238.945,238.835,238.945,158900000.0
2007-10-08 02:10:00,238.945,239.065,238.945,239.065,235500000.0
2007-10-08 02:15:00,239.055,239.055,238.985,238.995,276300000.0
2007-10-08 02:20:00,238.995,238.995,238.885,238.895,400300000.0
2007-10-08 02:25:00,238.89,238.92,238.785,238.92,363300000.0
2007-10-08 02:30:00,238.93,238.95,238.86,238.915,237100000.0
2007-10-08 02:35:00,238.92,238.94,238.89,238.91,203400000.0
2007-10-08 02:40:00,238.91,239.01,238.9,238.95,350000000.0
2007-10-08 02:45:00,238.96,239.025,238.915,238.975,429700000.0
2007-10-08 02:50:00,238.975,238.985,238.88,238.895,324900000.0
2007-10-08 02:55:00,238.9,238.985,238.9,238.955,362800000.0
2007-10-08 03:00:00,238.97,239.03,238.97,239.0,523200000.0
2007-10-08 03:05:00,238.99,239.05,238.985,238.99,569300000.0
2007-10-08 03:10:00,239.0,239.105,238.95,238.965,846400000.0
2007-10-08 03:15:00,238.965,239.01,238.915,239.01,396300000.0
2007-10-08 03:20:00,239.01,239.01,238.91,238.96,272800000.0
2007-10-08 03:25:00,238.96,239.005,238.94,238.96,444500000.0
2007-10-08 03:30:00,238.95,239.085,238.935,239.02,543200000.0
2007-10-08 03:35:00,239.02,239.03,238.956,239.015,208800000.0
2007-10-08 03:40:00,239.01,239.07,239.0,239.055,490100000.0
2007-10-08 03:45:00,239.06,239.1,239.006,239.08,172300000.0
2007-10-08 03:50:00,239.08,239.13,239.04,239.13,411900000.0
2007-10-08 03:55:00,239.13,239.21,239.12,239.18,756300000.0
2007-10-08 04:00:00,239.17,239.17,239.11,239.11,361500000.0
2007-10-08 04:05:00,239.11,239.12,239.07,239.08,276100000.0
2007-10-08 04:10:00,239.09,239.15,239.08,239.15,331700000.0
2007-10-08 04:15:00,239.14,239.155,239.115,239.155,129600000.0
2007-10-08 04:20:00,239.155,239.18,239.1,239.145,489500000.0
2007-10-08 04:25:00,239.145,239.18,239.093,239.15,140400000.0
2007-10-08 04:30:00,239.155,239.155,239.125,239.14,292300000.0
2007-10-08 04:35:00,239.135,239.18,239.12,239.145,249100000.0
2007-10-08 04:40:00,239.145,239.21,239.145,239.17,422000000.0
2007-10-08 04:45:00,239.18,239.21,239.165,239.19,204800000.0
2007-10-08 04:50:00,239.185,239.195,239.14,239.16,276100000.0
2007-10-08 04:55:00,239.16,239.2,239.155,239.19,72100000.0
2007-10-08 05:00:00,239.185,239.195,239.155,239.18,684200000.0
2007-10-08 05:05:00,239.18,239.18,239.155,239.165,366700000.0
2007-10-08 05:10:00,239.17,239.17,239.155,239.16,128000000.0
2007-10-08 05:15:00,239.16,239.19,239.16,239.16,368400000.0
2007-10-08 05:20:00,239.16,239.21,239.16,239.18,468800000.0
2007-10-08 05:25:00,239.18,239.2,239.18,239.2,386800000.0
2007-10-08 05:30:00,239.19,239.2,239.145,239.18,346800000.0
2007-10-08 05:35:00,239.19,239.205,239.15,239.19,282400000.0
2007-10-08 05:40:00,239.19,239.245,239.17,239.215,332400000.0
2007-10-08 05:45:00,239.215,239.215,239.17,239.19,144000000.0
2007-10-08 05:50:00,239.21,239.21,239.15,239.165,105400000.0
2007-10-08 05:55:00,239.16,239.2,239.14,239.16,126600000.0
2007-10-08 06:00:00,239.165,239.165,239.11,239.16,329900000.0
2007-10-08 06:05:00,239.16,239.17,239.115,239.16,157000000.0
2007-10-08 06:10:00,239.17,239.18,239.135,239.14,166100000.0
2007-10-08 06:15:00,239.14,239.145,239.08,239.1,436900000.0
2007-10-08 06:20:00,239.1,239.14,239.09,239.11,218800000.0
2007-10-08 06:25:00,239.11,239.15,239.1,239.12,190400000.0
2007-10-08 06:30:00,239.12,239.15,239.088,239.15,145500000.0
2007-10-08 06:35:00,239.12,239.17,239.109,239.15,202800000.0
2007-10-08 06:40:00,239.15,239.18,239.14,239.16,211600000.0
2007-10-08 06:45:00,239.17,239.17,239.135,239.16,44800000.0
2007-10-08 06:50:00,239.16,239.18,239.09,239.155,768300000.0
2007-10-08 06:55:00,239.16,239.195,239.155,239.185,95200000.0
2007-10-08 07:00:00,239.185,239.2,239.17,239.17,103200000.0
2007-10-08 07:05:00,239.17,239.19,239.06,239.11,145100000.0
2007-10-08 07:10:00,239.12,239.13,239.1,239.12,217500000.0
2007-10-08 07:15:00,239.11,239.12,239.0,239.05,568900001.0
2007-10-08 07:20:00,239.04,239.06,239.035,239.045,366400000.0
2007-10-08 07:25:00,239.055,239.065,239.015,239.015,120700000.0
2007-10-08 07:30:00,239.015,239.015,238.915,238.94,466200000.0
2007-10-08 07:35:00,238.94,238.95,238.865,238.899,204300000.0
2007-10-08 07:40:00,238.92,238.98,238.9,238.9,433800000.0
2007-10-08 07:45:00,238.91,238.955,238.85,238.955,295600000.0
2007-10-08 07:50:00,238.95,238.97,238.87,238.935,728900000.0
2007-10-08 07:55:00,238.935,238.995,238.855,238.98,295600000.0
2007-10-08 08:00:00,238.995,239.005,238.955,238.97,168100000.0
2007-10-08 08:05:00,238.985,238.985,238.895,238.895,509400002.0
2007-10-08 08:10:00,238.9,238.965,238.885,238.93,784200000.0
2007-10-08 08:15:00,238.93,239.0,238.91,238.97,720900000.0
2007-10-08 08:20:00,238.97,239.0,238.885,238.96,973500000.0
2007-10-08 08:25:00,238.965,239.03,238.95,238.95,794300000.0
2007-10-08 08:30:00,238.96,239.065,238.895,238.985,701799999.0
2007-10-08 08:35:00,238.975,239.135,238.905,239.12,1245500001.0
2007-10-08 08:40:00,239.12,239.165,239.015,239.11,1146200000.0
2007-10-08 08:45:00,239.11,239.265,239.03,239.195,1092700000.0
2007-10-08 08:50:00,239.195,239.2,239.055,239.075,549000000.0
2007-10-08 08:55:00,239.1,239.17,239.075,239.115,457600000.0
2007-10-08 09:00:00,239.11,239.135,239.07,239.135,798700000.0
2007-10-08 09:05:00,239.135,239.16,239.03,239.095,601700000.0
2007-10-08 09:10:00,239.095,239.115,238.995,238.995,793099999.0
2007-10-08 09:15:00,239.0,239.125,238.97,239.1,839300000.0
2007-10-08 09:20:00,239.1,239.13,239.01,239.06,612700000.0
2007-10-08 09:25:00,239.06,239.085,238.935,239.025,837900000.0
2007-10-08 09:30:00,239.02,239.05,238.935,238.96,725100000.0
2007-10-08 09:35:00,238.98,239.02,238.82,238.845,1117700001.0
2007-10-08 09:40:00,238.85,238.93,238.755,238.785,1727300000.0
2007-10-08 09:45:00,238.785,238.86,238.615,238.725,2170400000.0
2007-10-08 09:50:00,238.725,238.815,238.575,238.725,1732600003.0
2007-10-08 09:55:00,238.725,238.725,238.57,238.675,1146200000.0
2007-10-08 10:00:00,238.685,238.865,238.66,238.86,1431100003.0
2007-10-08 10:05:00,238.86,238.93,238.84,238.92,581600000.0
2007-10-08 10:10:00,238.92,238.935,238.765,238.78,596600000.0
2007-10-08 10:15:00,238.775,238.82,238.725,238.81,425800000.0
2007-10-08 10:20:00,238.81,238.945,238.8,238.895,983700001.0
2007-10-08 10:25:00,238.895,238.965,238.84,238.89,1187100000.0
2007-10-08 10:30:00,238.88,238.955,238.8,238.94,928700000.0
2007-10-08 10:35:00,238.94,239.015,238.93,238.99,1220600003.0
2007-10-08 10:40:00,238.99,239.025,238.94,238.985,927000000.0
2007-10-08 10:45:00,238.99,239.04,238.915,238.945,1161600000.0
2007-10-08 10:50:00,238.95,239.09,238.945,239.05,912900000.0
2007-10-08 10:55:00,239.045,239.115,238.97,239.05,969500000.0
2007-10-08 11:00:00,239.05,239.05,238.885,238.895,1278400000.0
2007-10-08 11:05:00,238.885,238.985,238.815,238.965,819100000.0
2007-10-08 11:10:00,238.955,239.025,238.955,239.0,836899997.0
2007-10-08 11:15:00,238.995,239.035,238.97,238.98,1141800000.0
2007-10-08 11:20:00,238.975,238.99,238.92,238.97,1126899998.0
2007-10-08 11:25:00,238.97,239.08,238.955,239.045,1071599999.0
2007-10-08 11:30:00,239.055,239.055,238.97,239.01,827400000.0
2007-10-08 11:35:00,239.01,239.065,238.955,239.05,953000000.0
2007-10-08 11:40:00,239.05,239.105,239.025,239.07,639600000.0
2007-10-08 11:45:00,239.08,239.19,239.055,239.115,1125400000.0
2007-10-08 11:50:00,239.125,239.15,239.03,239.11,608600000.0
2007-10-08 11:55:00,239.09,239.17,239.09,239.15,438200000.0
2007-10-08 12:00:00,239.15,239.235,239.145,239.225,404149999.0
2007-10-08 12:05:00,239.225,239.245,239.19,239.205,563900001.0
2007-10-08 12:10:00,239.2,239.255,239.16,239.22,900700000.0
2007-10-08 12:15:00,239.23,239.23,239.18,239.215,432500000.0
2007-10-08 12:20:00,239.215,239.255,239.205,239.205,320699999.0
2007-10-08 12:25:00,239.205,239.26,239.195,239.245,511000000.0
2007-10-08 12:30:00,239.245,239.255,239.195,239.24,477700000.0
2007-10-08 12:35:00,239.255,239.285,239.195,239.23,823800000.0
2007-10-08 12:40:00,239.225,239.245,239.145,239.17,857099999.0
2007-10-08 12:45:00,239.18,239.21,239.16,239.205,526800000.0
2007-10-08 12:50:00,239.195,239.205,239.125,239.165,400900000.0
2007-10-08 12:55:00,239.17,239.275,239.145,239.26,592300000.0
2007-10-08 13:00:00,239.26,239.335,239.23,239.31,933900001.0
2007-10-08 13:05:00,239.31,239.465,239.3,239.395,778300000.0
2007-10-08 13:10:00,239.395,239.425,239.28,239.39,807600000.0
2007-10-08 13:15:00,239.39,239.455,239.38,239.4,367300000.0
2007-10-08 13:20:00,239.4,239.46,239.36,239.46,665900000.0
2007-10-08 13:25:00,239.465,239.475,239.33,239.335,408000000.0
2007-10-08 13:30:00,239.34,239.455,239.33,239.445,554200000.0
2007-10-08 13:35:00,239.445,239.465,239.365,239.455,833400000.0
2007-10-08 13:40:00,239.455,239.5,239.435,239.5,434300002.0
2007-10-08 13:45:00,239.5,239.555,239.435,239.53,365000000.0
2007-10-08 13:50:00,239.535,239.615,239.535,239.56,1109600000.0
2007-10-08 13:55:00,239.555,239.565,239.48,239.53,504700000.0
2007-10-08 14:00:00,239.53,239.54,239.415,239.43,563200000.0
2007-10-08 14:05:00,239.435,239.455,239.415,239.445,525000000.0
2007-10-08 14:10:00,239.44,239.445,239.355,239.385,365400000.0
2007-10-08 14:15:00,239.385,239.515,239.375,239.475,528800000.0
2007-10-08 14:20:00,239.475,239.495,239.4,239.445,341500000.0
2007-10-08 14:25:00,239.445,239.455,239.385,239.41,726600000.0
2007-10-08 14:30:00,239.4,239.44,239.3,239.3,654100000.0
2007-10-08 14:35:00,239.295,239.335,239.27,239.295,557200000.0
2007-10-08 14:40:00,239.3,239.415,239.3,239.39,393000000.0
2007-10-08 14:45:00,239.385,239.425,239.37,239.38,460900000.0
2007-10-08 14:50:00,239.39,239.515,239.38,239.51,1027200001.0
2007-10-08 14:55:00,239.51,239.58,239.48,239.565,723800000.0
2007-10-08 15:00:00,239.565,239.725,239.555,239.665,923400001.0
2007-10-08 15:05:00,239.665,239.665,239.62,239.64,455100000.0
2007-10-08 15:10:00,239.64,239.665,239.61,239.645,382700000.0
2007-10-08 15:15:00,239.645,239.715,239.58,239.585,1287999999.0
2007-10-08 15:20:00,239.575,239.575,239.46,239.53,1053599998.0
2007-10-08 15:25:00,239.55,239.585,239.51,239.51,371800000.0
2007-10-08 15:30:00,239.54,239.54,239.42,239.455,501300000.0
2007-10-08 15:35:00,239.46,239.55,239.45,239.54,538700000.0
2007-10-08 15:40:00,239.54,239.545,239.43,239.48,952099997.0
2007-10-08 15:45:00,239.48,239.515,239.41,239.42,548799999.0
2007-10-08 15:50:00,239.435,239.46,239.4,239.44,808794815.0
2007-10-08 15:55:00,239.44,239.57,239.37,239.38,1164100000.0
2007-10-08 16:00:00,239.38,239.46,239.34,239.43,647800000.0
2007-10-08 16:05:00,239.43,239.5,239.41,239.49,830800000.0
2007-10-08 16:10:00,239.48,239.535,239.4,239.4,1269600001.0
2007-10-08 16:15:00,239.4,239.4,239.315,239.38,620400000.0
2007-10-08 16:20:00,239.38,239.425,239.365,239.415,486700000.0
2007-10-08 16:25:00,239.42,239.485,239.415,239.45,612799999.0
2007-10-08 16:30:00,239.45,239.475,239.415,239.46,635300000.0
2007-10-08 16:35:00,239.455,239.455,239.37,239.395,655200000.0
2007-10-08 16:40:00,239.405,239.475,239.375,239.455,813100001.0
2007-10-08 16:45:00,239.455,239.51,239.44,239.51,791700002.0
2007-10-08 16:50:00,239.51,239.515,239.435,239.445,792599999.0
2007-10-08 16:55:00,239.445,239.555,239.43,239.545,1348900000.0
2007-10-08 17:00:00,239.545,239.595,239.495,239.58,2735599998.0
2007-10-08 17:05:00,239.575,239.635,239.45,239.55,2647100004.0
2007-10-08 17:10:00,239.55,239.56,239.41,239.435,1485900002.0
2007-10-08 17:15:00,239.435,239.48,239.36,239.38,1113400000.0
2007-10-08 17:20:00,239.38,239.39,239.24,239.245,2199900003.0
2007-10-08 17:25:00,239.245,239.34,239.23,239.33,690099999.0
2007-10-08 17:30:00,239.33,239.36,239.235,239.26,1167900000.0
2007-10-08 17:35:00,239.26,239.26,239.145,239.23,1192091392.0
2007-10-08 17:40:00,239.23,239.23,239.15,239.21,809991392.0
2007-10-08 17:45:00,239.21,239.25,239.14,239.14,2558400002.0
2007-10-08 17:50:00,239.14,239.24,239.1,239.2,1272300000.0
2007-10-08 17:55:00,239.21,239.24,239.145,239.21,1260299999.0
2007-10-08 18:00:00,239.21,239.28,239.12,239.16,1390900004.0
2007-10-08 18:05:00,239.16,239.19,239.08,239.09,1143000000.0
2007-10-08 18:10:00,239.09,239.14,239.055,239.135,1897600000.0
2007-10-08 18:15:00,239.135,239.135,238.92,238.92,766100000.0
2007-10-08 18:20:00,238.92,238.93,238.805,238.88,1662400001.0
2007-10-08 18:25:00,238.88,238.95,238.86,238.91,709899999.0
2007-10-08 18:30:00,238.93,238.93,238.76,238.8,1070900000.0
2007-10-08 18:35:00,238.8,238.81,238.69,238.72,900200000.0
2007-10-08 18:40:00,238.72,238.855,238.685,238.845,1476500002.0
2007-10-08 18:45:00,238.84,238.845,238.575,238.75,1771700001.0
2007-10-08 18:50:00,238.76,238.975,238.735,238.95,2112600000.0
2007-10-08 18:55:00,238.95,239.13,238.93,238.96,1807600000.0
2007-10-08 19:00:00,238.96,239.02,238.95,239.005,873799999.0
2007-10-08 19:05:00,239.0,239.02,238.86,238.935,965300000.0
2007-10-08 19:10:00,238.92,238.925,238.85,238.86,495899998.0
2007-10-08 19:15:00,238.86,238.895,238.705,238.715,1031400000.0
2007-10-08 19:20:00,238.71,238.78,238.68,238.75,1031499998.0
2007-10-08 19:25:00,238.75,238.8,238.75,238.77,336700000.0
2007-10-08 19:30:00,238.77,238.77,238.725,238.77,321500000.0
2007-10-08 19:35:00,238.78,238.78,238.73,238.74,1090700013.0
2007-10-08 19:40:00,238.76,238.76,238.64,238.64,595100002.0
2007-10-08 19:45:00,238.64,238.69,238.615,238.645,615700000.0
2007-10-08 19:50:00,238.65,238.725,238.645,238.695,730000001.0
2007-10-08 19:55:00,238.705,238.705,238.645,238.665,353900000.0
2007-10-08 20:00:00,238.665,238.695,238.655,238.685,462600000.0
2007-10-08 20:05:00,238.69,238.725,238.638,238.72,788600000.0
2007-10-08 20:10:00,238.72,238.77,238.71,238.77,463500000.0
2007-10-08 20:15:00,238.77,238.795,238.72,238.72,650700000.0
2007-10-08 20:20:00,238.74,238.78,238.73,238.76,152300001.0
2007-10-08 20:25:00,238.76,238.82,238.74,238.81,160000000.0
2007-10-08 20:30:00,238.81,238.82,238.765,238.78,402600000.0
2007-10-08 20:35:00,238.765,238.83,238.765,238.82,214600000.0
2007-10-08 20:40:00,238.83,238.84,238.815,238.82,49800000.0
2007-10-08 20:45:00,238.82,238.89,238.81,238.88,187900000.0
2007-10-08 20:50:00,238.88,238.88,238.78,238.86,495600000.0
2007-10-08 20:55:00,238.86,238.88,238.805,238.805,223600000.0
2007-10-08 21:00:00,238.805,238.82,238.735,238.755,855199999.0
2007-10-08 21:05:00,238.75,238.75,238.7,238.715,309600000.0
2007-10-08 21:10:00,238.715,238.775,238.698,238.742,496400000.0
2007-10-08 21:15:00,238.722,238.76,238.692,238.755,490500000.0
2007-10-08 21:20:00,238.794,238.794,238.696,238.785,102000000.0
2007-10-08 21:25:00,238.785,238.795,238.765,238.79,102400000.0
2007-10-08 21:30:00,238.79,238.9,238.79,238.885,313200000.0
2007-10-08 21:35:00,238.885,238.965,238.87,238.935,460199999.0
2007-10-08 21:40:00,238.935,238.94,238.925,238.925,49200000.0
2007-10-08 21:45:00,238.925,239.0,238.925,238.965,295700000.0
2007-10-08 21:50:00,238.965,238.965,238.911,238.94,237900000.0
2007-10-08 21:55:00,238.94,238.97,238.925,238.965,450299998.0
2007-10-08 22:00:00,238.96,238.975,238.91,238.925,565399999.0
2007-10-08 22:05:00,238.893,238.965,238.869,238.965,381200001.0
2007-10-08 22:10:00,238.965,238.98,238.895,238.905,530600000.0
2007-10-08 22:15:00,238.905,238.94,238.879,238.895,212800000.0
2007-10-08 22:20:00,238.895,238.945,238.89,238.925,483499999.0
2007-10-08 22:25:00,238.915,238.945,238.9,238.93,598100000.0
2007-10-08 22:30:00,238.93,238.975,238.915,238.945,1150600000.0
2007-10-08 22:35:00,238.945,238.965,238.905,238.96,1197600000.0
2007-10-08 22:40:00,238.96,238.995,238.945,238.975,774500000.0
2007-10-08 22:45:00,238.98,239.0,238.955,238.97,527600000.0
2007-10-08 22:50:00,238.97,239.02,238.96,239.01,268000000.0
2007-10-08 22:55:00,239.01,239.04,238.98,239.0,430299998.0
2007-10-08 23:00:00,239.0,239.03,238.99,239.03,103500000.0
2007-10-08 23:05:00,239.02,239.06,238.98,239.02,416300000.0
2007-10-08 23:10:00,239.04,239.215,239.015,239.145,140600000.0
2007-10-08 23:15:00,239.145,239.21,239.12,239.21,332800000.0
2007-10-08 23:20:00,239.235,239.28,239.205,239.27,381499998.0
2007-10-08 23:25:00,239.29,239.29,239.235,239.27,138900000.0
2007-10-08 23:30:00,239.27,239.38,239.21,239.28,740400000.0
2007-10-08 23:35:00,239.275,239.285,239.115,239.165,654500000.0
2007-10-08 23:40:00,239.165,239.17,239.135,239.15,186200000.0
2007-10-08 23:45:00,239.145,239.18,239.1,239.135,403300000.0
2007-10-08 23:50:00,239.135,239.135,239.095,239.135,111200000.0
2007-10-08 23:55:00,239.135,239.155,239.095,239.125,393800000.0
2007-10-09 00:00:00,239.125,239.125,239.065,239.085,165400000.0
2007-10-09 00:05:00,239.085,239.085,238.999,239.046,354800000.0
2007-10-09 00:10:00,239.018,239.049,238.94,239.01,331500000.0
2007-10-09 00:15:00,239.0,239.02,238.97,239.02,215400000.0
2007-10-09 00:20:00,239.02,239.02,238.96,238.99,206600000.0
2007-10-09 00:25:00,238.99,238.99,238.9,238.9,304900000.0
2007-10-09 00:30:00,238.9,238.91,238.58,238.65,1116700000.0
2007-10-09 00:35:00,238.64,238.71,238.61,238.7,1119699999.0
2007-10-09 00:40:00,238.71,238.78,238.69,238.74,655799999.0
2007-10-09 00:45:00,238.689,238.76,238.689,238.76,736100000.0
2007-10-09 00:50:00,238.76,238.91,238.755,238.83,603199999.0
2007-10-09 00:55:00,238.83,238.89,238.73,238.73,868600000.0
2007-10-09 01:00:00,238.73,238.855,238.73,238.825,667600000.0
2007-10-09 01:05:00,238.82,238.925,238.82,238.925,244200000.0
2007-10-09 01:10:00,238.915,238.935,238.845,238.855,305800000.0
2007-10-09 01:15:00,238.855,238.925,238.815,238.82,506900000.0
2007-10-09 01:20:00,238.815,238.875,238.81,238.855,412400000.0
2007-10-09 01:25:00,238.88,239.01,238.855,239.01,454900000.0
2007-10-09 01:30:00,239.01,239.1,239.01,239.08,537900000.0
2007-10-09 01:35:00,239.085,239.1,239.01,239.025,217100000.0
2007-10-09 01:40:00,239.03,239.11,239.0,239.02,240800000.0
2007-10-09 01:45:00,239.02,239.07,238.995,239.03,172400000.0
2007-10-09 01:50:00,239.02,239.03,238.925,238.97,332200000.0
2007-10-09 01:55:00,238.98,239.0,238.8,238.855,720600000.0
2007-10-09 02:00:00,238.86,238.935,238.86,238.885,658200000.0
2007-10-09 02:05:00,238.885,239.07,238.88,239.06,838100002.0
2007-10-09 02:10:00,239.055,239.07,239.025,239.06,280700000.0
2007-10-09 02:15:00,239.06,239.09,238.98,239.005,445900000.0
2007-10-09 02:20:00,239.01,239.03,238.935,238.99,415300000.0
2007-10-09 02:25:00,239.0,239.06,238.9,238.945,380600000.0
2007-10-09 02:30:00,238.94,238.97,238.91,238.94,459100000.0
2007-10-09 02:35:00,238.94,238.94,238.815,238.89,1145500000.0
2007-10-09 02:40:00,238.89,238.92,238.82,238.84,671600000.0
2007-10-09 02:45:00,238.825,238.85,238.79,238.8,354300000.0
2007-10-09 02:50:00,238.8,238.85,238.75,238.75,803800001.0
2007-10-09 02:55:00,238.75,238.82,238.75,238.77,700500000.0
2007-10-09 03:00:00,238.77,238.805,238.69,238.695,380500000.0
2007-10-09 03:05:00,238.695,238.78,238.6,238.6,1258299998.0
2007-10-09 03:10:00,238.605,238.605,238.315,238.435,2181100001.0
2007-10-09 03:15:00,238.43,238.455,238.265,238.285,1871300001.0
2007-10-09 03:20:00,238.29,238.465,238.29,238.445,1388600001.0
2007-10-09 03:25:00,238.44,238.44,238.38,238.405,856700000.0
2007-10-09 03:30:00,238.4,238.42,238.295,238.325,869199999.0
2007-10-09 03:35:00,238.325,238.335,238.09,238.27,1401900000.0
2007-10-09 03:40:00,238.27,238.29,238.19,238.2,627300000.0
2007-10-09 03:45:00,238.2,238.23,238.07,238.23,978100000.0
2007-10-09 03:50:00,238.23,238.29,238.19,238.25,489700000.0
2007-10-09 03:55:00,238.25,238.39,238.21,238.37,643900000.0
2007-10-09 04:00:00,238.38,238.39,238.285,238.29,681099998.0
2007-10-09 04:05:00,238.3,238.44,238.285,238.43,509300000.0
2007-10-09 04:10:00,238.43,238.5,238.405,238.45,931800000.0
2007-10-09 04:15:00,238.45,238.45,238.33,238.395,462200002.0
2007-10-09 04:20:00,238.395,238.395,238.325,238.36,891300001.0
2007-10-09 04:25:00,238.36,238.38,238.33,238.36,609100000.0
2007-10-09 04:30:00,238.36,238.41,238.33,238.39,374600000.0
2007-10-09 04:35:00,238.39,238.4,238.25,238.3,481600000.0
2007-10-09 04:40:00,238.3,238.31,238.145,238.22,904900000.0
2007-10-09 04:45:00,238.22,238.28,238.195,238.25,436200000.0
2007-10-09 04:50:00,238.27,238.29,238.17,238.22,612000000.0
2007-10-09 04:55:00,238.24,238.26,238.19,238.225,470500000.0
2007-10-09 05:00:00,238.24,238.34,238.235,238.3,441900000.0
2007-10-09 05:05:00,238.29,238.34,238.245,238.32,609000000.0
2007-10-09 05:10:00,238.3,238.32,238.175,238.23,467900000.0
2007-10-09 05:15:00,238.23,238.26,238.135,238.2,1205100000.0
2007-10-09 05:20:00,238.21,238.34,238.195,238.32,630200000.0
2007-10-09 05:25:00,238.3,238.37,238.26,238.355,459400000.0
2007-10-09 05:30:00,238.355,238.405,238.325,238.33,750700000.0
2007-10-09 05:35:00,238.33,238.34,238.22,238.22,399900000.0
2007-10-09 05:40:00,238.22,238.33,238.22,238.24,327500000.0
2007-10-09 05:45:00,238.24,238.32,238.21,238.285,666400000.0
2007-10-09 05:50:00,238.29,238.39,238.27,238.34,600600000.0
2007-10-09 05:55:00,238.36,238.45,238.33,238.42,754600000.0
2007-10-09 06:00:00,238.42,238.42,238.33,238.37,512000000.0
2007-10-09 06:05:00,238.37,238.4,238.31,238.32,326400000.0
2007-10-09 06:10:00,238.315,238.33,238.29,238.3,357999999.0
2007-10-09 06:15:00,238.29,238.31,238.15,238.15,715600000.0
2007-10-09 06:20:00,238.15,238.18,238.09,238.12,1033799999.0
2007-10-09 06:25:00,238.11,238.15,238.06,238.09,266100000.0
2007-10-09 06:30:00,238.09,238.09,238.035,238.08,347800000.0
2007-10-09 06:35:00,238.08,238.12,238.04,238.1,286100000.0
2007-10-09 06:40:00,238.09,238.165,238.06,238.16,571100000.0
2007-10-09 06:45:00,238.16,238.19,238.08,238.12,787200000.0
2007-10-09 06:50:00,238.12,238.24,238.095,238.24,554899999.0
2007-10-09 06:55:00,238.24,238.34,238.22,238.32,435600000.0
2007-10-09 07:00:00,238.33,238.365,238.275,238.3,638200000.0
2007-10-09 07:05:00,238.3,238.32,238.23,238.25,412500000.0
2007-10-09 07:10:00,238.25,238.29,238.235,238.28,289000000.0
2007-10-09 07:15:00,238.28,238.35,238.255,238.29,707500000.0
2007-10-09 07:20:00,238.29,238.34,238.25,238.305,427800000.0
2007-10-09 07:25:00,238.305,238.345,238.28,238.315,366200000.0
2007-10-09 07:30:00,238.315,238.345,238.265,238.27,320300000.0
2007-10-09 07:35:00,238.28,238.38,238.255,238.35,532099999.0
2007-10-09 07:40:00,238.35,238.355,238.19,238.265,455900001.0
2007-10-09 07:45:00,238.265,238.3,238.235,238.285,540900000.0
2007-10-09 07:50:00,238.285,238.305,238.19,238.21,1207600000.0
2007-10-09 07:55:00,238.205,238.265,238.105,238.265,1190600001.0
2007-10-09 08:00:00,238.265,238.27,238.05,238.085,880300001.0
2007-10-09 08:05:00,238.085,238.205,238.05,238.2,559500000.0
2007-10-09 08:10:00,238.2,238.315,238.18,238.295,960500000.0
2007-10-09 08:15:00,238.295,238.325,238.21,238.3,1465500000.0
2007-10-09 08:20:00,238.3,238.415,238.26,238.37,1176200000.0
2007-10-09 08:25:00,238.37,238.45,238.345,238.44,839600000.0
2007-10-09 08:30:00,238.45,238.635,238.435,238.615,1172600000.0
2007-10-09 08:35:00,238.605,238.625,238.495,238.51,1586599998.0
2007-10-09 08:40:00,238.52,238.54,238.385,238.41,1098100000.0
2007-10-09 08:45:00,238.41,238.49,238.33,238.445,1375699998.0
2007-10-09 08:50:00,238.44,238.495,238.4,238.445,1195000000.0
2007-10-09 08:55:00,238.46,238.615,238.445,238.575,1579699998.0
2007-10-09 09:00:00,238.575,238.61,238.5,238.525,490600000.0
2007-10-09 09:05:00,238.525,238.53,238.435,238.51,475900000.0
2007-10-09 09:10:00,238.505,238.58,238.445,238.56,1063900000.0
2007-10-09 09:15:00,238.565,238.59,238.47,238.52,1384300000.0
2007-10-09 09:20:00,238.52,238.735,238.52,238.68,1160600000.0
2007-10-09 09:25:00,238.695,238.855,238.67,238.775,1298400001.0
2007-10-09 09:30:00,238.77,238.805,238.65,238.675,924400000.0
2007-10-09 09:35:00,238.67,238.73,238.645,238.705,824800000.0
2007-10-09 09:40:00,238.7,238.72,238.59,238.62,1135900000.0
2007-10-09 09:45:00,238.62,238.67,238.55,238.555,1108000000.0
2007-10-09 09:50:00,238.56,238.585,238.47,238.495,1283900000.0
2007-10-09 09:55:00,238.5,238.6,238.48,238.6,1050000000.0
2007-10-09 10:00:00,238.6,238.715,238.57,238.67,1052600000.0
2007-10-09 10:05:00,238.67,238.675,238.59,238.65,931000000.0
2007-10-09 10:10:00,238.655,238.665,238.595,238.64,566300000.0
2007-10-09 10:15:00,238.63,238.675,238.455,238.46,973600000.0
2007-10-09 10:20:00,238.46,238.53,238.445,238.515,960100001.0
2007-10-09 10:25:00,238.515,238.615,238.435,238.57,1568100000.0
2007-10-09 10:30:00,238.58,238.6,238.46,238.555,2400199998.0
2007-10-09 10:35:00,238.56,238.57,238.51,238.53,1421699999.0
2007-10-09 10:40:00,238.525,238.575,238.49,238.5,1125500000.0
2007-10-09 10:45:00,238.49,238.55,238.39,238.42,1294600001.0
2007-10-09 10:50:00,238.415,238.54,238.39,238.46,2103999998.0
2007-10-09 10:55:00,238.46,238.48,238.44,238.46,930800000.0
2007-10-09 11:00:00,238.47,238.56,238.47,238.54,1260299999.0
2007-10-09 11:05:00,238.54,238.59,238.53,238.545,1469600003.0
2007-10-09 11:10:00,238.545,238.635,238.505,238.53,1277399999.0
2007-10-09 11:15:00,238.53,238.62,238.51,238.57,1201600000.0
2007-10-09 11:20:00,238.57,238.6,238.48,238.48,1035999999.0
2007-10-09 11:25:00,238.475,238.495,238.26,238.27,1439800000.0
2007-10-09 11:30:00,238.26,238.33,238.205,238.21,1639300000.0
2007-10-09 11:35:00,238.205,238.205,237.85,237.95,2522600000.0
2007-10-09 11:40:00,237.96,238.005,237.87,237.95,1589699999.0
2007-10-09 11:45:00,237.95,238.01,237.88,237.985,936000000.0
2007-10-09 11:50:00,237.98,238.04,237.925,237.99,1189500000.0
2007-10-09 11:55:00,237.99,238.03,237.89,237.915,1082100000.0
2007-10-09 12:00:00,237.915,238.14,237.9,238.14,1379500000.0
2007-10-09 12:05:00,238.14,238.18,238.09,238.115,1741300000.0
2007-10-09 12:10:00,238.12,238.125,237.95,237.99,1852099999.0
2007-10-09 12:15:00,237.995,237.995,237.895,237.91,828700000.0
2007-10-09 12:20:00,237.92,237.935,237.83,237.915,1422400000.0
2007-10-09 12:25:00,237.915,238.005,237.905,237.985,820900000.0
2007-10-09 12:30:00,237.985,237.995,237.95,237.98,520100000.0
2007-10-09 12:35:00,237.975,238.095,237.97,238.04,1205100000.0
2007-10-09 12:40:00,238.04,238.11,238.03,238.085,452400000.0
2007-10-09 12:45:00,238.095,238.175,238.08,238.14,577100000.0
2007-10-09 12:50:00,238.13,238.14,238.01,238.055,1102700000.0
2007-10-09 12:55:00,238.055,238.105,237.99,238.055,1173300001.0
2007-10-09 13:00:00,238.045,238.095,238.015,238.04,899100001.0
2007-10-09 13:05:00,238.04,238.09,237.94,238.085,755600000.0
2007-10-09 13:10:00,238.085,238.105,237.99,238.005,857100000.0
2007-10-09 13:15:00,238.005,238.02,237.95,238.01,1138600001.0
2007-10-09 13:20:00,238.015,238.055,237.95,237.99,832000000.0
2007-10-09 13:25:00,237.99,237.99,237.885,237.9,644900000.0
2007-10-09 13:30:00,237.9,237.96,237.76,237.87,1159700002.0
2007-10-09 13:35:00,237.87,237.91,237.83,237.83,1412500004.0
2007-10-09 13:40:00,237.84,237.85,237.695,237.74,2446800006.0
2007-10-09 13:45:00,237.74,237.74,237.595,237.66,1858100000.0
2007-10-09 13:50:00,237.665,237.705,237.625,237.675,1280300002.0
2007-10-09 13:55:00,237.675,237.74,237.625,237.725,1177800000.0
2007-10-09 14:00:00,237.72,237.85,237.685,237.83,1265600001.0
2007-10-09 14:05:00,237.83,237.91,237.82,237.845,910600000.0
2007-10-09 14:10:00,237.85,237.85,237.755,237.81,652500000.0
2007-10-09 14:15:00,237.815,237.865,237.785,237.825,636000000.0
2007-10-09 14:20:00,237.84,237.905,237.84,237.87,825300001.0
2007-10-09 14:25:00,237.88,237.895,237.83,237.84,778900000.0
2007-10-09 14:30:00,237.84,237.85,237.72,237.73,599900000.0
2007-10-09 14:35:00,237.73,237.76,237.68,237.68,873600000.0
2007-10-09 14:40:00,237.68,237.7,237.58,237.625,1092400002.0
2007-10-09 14:45:00,237.63,237.735,237.63,237.66,848300000.0
2007-10-09 14:50:00,237.66,237.78,237.66,237.765,924799999.0
2007-10-09 14:55:00,237.765,237.765,237.625,237.66,528100000.0
2007-10-09 15:00:00,237.66,237.735,237.62,237.68,1183500001.0
2007-10-09 15:05:00,237.68,237.68,237.58,237.615,758199997.0
2007-10-09 15:10:00,237.61,237.64,237.57,237.6,1343900000.0
2007-10-09 15:15:00,237.61,237.61,237.515,237.555,346825000.0
2007-10-09 15:20:00,237.55,237.565,237.42,237.535,820800000.0
2007-10-09 15:25:00,237.535,237.54,237.365,237.445,812676235.0
2007-10-09 15:30:00,237.445,237.46,237.385,237.4,1170800000.0
2007-10-09 15:35:00,237.4,237.43,237.065,237.125,1884600000.0
2007-10-09 15:40:00,237.125,237.205,237.03,237.045,1987800001.0
2007-10-09 15:45:00,237.04,237.175,236.99,237.135,2592500002.0
2007-10-09 15:50:00,237.13,237.22,237.115,237.21,1673400000.0
2007-10-09 15:55:00,237.21,237.365,237.21,237.305,1700899999.0
2007-10-09 16:00:00,237.3,237.385,237.26,237.29,993700000.0
2007-10-09 16:05:00,237.285,237.335,237.095,237.16,1416900000.0
2007-10-09 16:10:00,237.16,237.28,237.13,237.27,1002000000.0
2007-10-09 16:15:00,237.27,237.31,237.23,237.3,616200000.0
2007-10-09 16:20:00,237.3,237.35,237.2,237.31,1021700000.0
2007-10-09 16:25:00,237.31,237.365,237.2,237.31,1144800000.0
2007-10-09 16:30:00,237.31,237.34,237.25,237.305,987200000.0
2007-10-09 16:35:00,237.3,237.405,237.28,237.305,1555300000.0
2007-10-09 16:40:00,237.305,237.41,237.285,237.375,1724700000.0
2007-10-09 16:45:00,237.375,237.465,237.37,237.435,1443600001.0
2007-10-09 16:50:00,237.435,237.76,237.435,237.76,1971100000.0
2007-10-09 16:55:00,237.755,237.925,237.675,237.89,1880700000.0
2007-10-09 17:00:00,237.885,237.895,237.7,237.86,2697900001.0
2007-10-09 17:05:00,237.86,237.95,237.86,237.915,2663400001.0
2007-10-09 17:10:00,237.915,238.1,237.89,237.95,2447500000.0
2007-10-09 17:15:00,237.95,237.965,237.76,237.79,2212600000.0
2007-10-09 17:20:00,237.78,237.95,237.78,237.875,2745400002.0
2007-10-09 17:25:00,237.865,237.89,237.81,237.86,1974800000.0
2007-10-09 17:30:00,237.86,237.945,237.82,237.84,3223000006.0
2007-10-09 17:35:00,237.84,237.87,237.79,237.8,2768000001.0
2007-10-09 17:40:00,237.8,237.84,237.75,237.8,1256799999.0
2007-10-09 17:45:00,237.8,237.8,237.72,237.765,1363800003.0
2007-10-09 17:50:00,237.76,237.82,237.745,237.79,1856199997.0
2007-10-09 17:55:00,237.8,237.87,237.77,237.825,1123000001.0
2007-10-09 18:00:00,237.82,237.84,237.79,237.83,921100003.0
2007-10-09 18:05:00,237.83,237.9,237.81,237.88,522100001.0
2007-10-09 18:10:00,237.87,238.03,237.84,237.97,1824499999.0
2007-10-09 18:15:00,237.97,238.04,237.955,237.97,985899999.0
2007-10-09 18:20:00,237.98,237.99,237.85,237.88,926099999.0
2007-10-09 18:25:00,237.88,237.91,237.83,237.84,584900000.0
2007-10-09 18:30:00,237.83,237.93,237.79,237.91,952829216.0
2007-10-09 18:35:00,237.88,237.94,237.87,237.91,437200000.0
2007-10-09 18:40:00,237.91,237.92,237.73,237.755,1106200000.0
2007-10-09 18:45:00,237.755,237.85,237.755,237.84,802600003.0
2007-10-09 18:50:00,237.84,237.86,237.825,237.84,432200000.0
2007-10-09 18:55:00,237.83,237.86,237.82,237.84,178900000.0
2007-10-09 19:00:00,237.84,237.86,237.8,237.82,497600000.0
2007-10-09 19:05:00,237.82,237.93,237.81,237.92,309000000.0
2007-10-09 19:10:00,237.92,237.96,237.89,237.89,552300000.0
2007-10-09 19:15:00,237.9,237.91,237.84,237.9,452300001.0
2007-10-09 19:20:00,237.9,237.93,237.88,237.92,424500000.0
2007-10-09 19:25:00,237.92,237.97,237.83,237.87,668300000.0
2007-10-09 19:30:00,237.87,237.88,237.83,237.86,419800000.0
2007-10-09 19:35:00,237.86,237.88,237.84,237.87,502900000.0
2007-10-09 19:40:00,237.86,237.89,237.78,237.78,944700000.0
2007-10-09 19:45:00,237.78,237.87,237.77,237.83,808200000.0
2007-10-09 19:50:00,237.83,237.91,237.825,237.895,523800000.0
2007-10-09 19:55:00,237.89,237.89,237.82,237.825,1611800009.0
2007-10-09 20:00:00,237.83,238.13,237.74,237.98,4350299999.0
2007-10-09 20:05:00,237.99,238.11,237.91,237.985,2741399999.0
2007-10-09 20:10:00,237.98,238.0,237.84,237.97,1558100004.0
2007-10-09 20:15:00,237.97,237.98,237.88,237.895,1296900000.0
2007-10-09 20:20:00,237.92,237.92,237.78,237.81,810100000.0
2007-10-09 20:25:00,237.81,237.95,237.78,237.95,975100000.0
2007-10-09 20:30:00,237.94,238.03,237.93,238.0,2366600005.0
2007-10-09 20:35:00,238.0,238.12,237.96,238.06,2317900002.0
2007-10-09 20:40:00,238.06,238.15,238.02,238.06,3109600003.0
2007-10-09 20:45:00,238.07,238.66,238.05,238.55,3125074998.0
2007-10-09 20:50:00,238.55,238.71,238.445,238.505,2913000000.0
2007-10-09 20:55:00,238.5,238.525,238.445,238.46,2269400000.0
2007-10-09 21:00:00,238.46,238.53,238.46,238.46,2297300003.0
2007-10-09 21:05:00,238.47,238.775,238.46,238.73,2251900000.0
2007-10-09 21:10:00,238.73,238.855,238.72,238.77,1963499999.0
2007-10-09 21:15:00,238.77,238.84,238.6,238.615,1735500000.0
2007-10-09 21:20:00,238.615,238.67,238.54,238.65,1530899999.0
2007-10-09 21:25:00,238.65,238.65,238.56,238.59,1052399999.0
2007-10-09 21:30:00,238.57,238.58,238.52,238.535,546600000.0
2007-10-09 21:35:00,238.535,238.6,238.53,238.57,1180900001.0
2007-10-09 21:40:00,238.57,238.615,238.54,238.585,1877700001.0
2007-10-09 21:45:00,238.59,238.755,238.58,238.71,1231900000.0
2007-10-09 21:50:00,238.7,238.725,238.69,238.705,831200000.0
2007-10-09 21:55:00,238.705,238.77,238.68,238.73,964900001.0
2007-10-09 22:00:00,238.73,238.78,238.72,238.78,842300000.0
2007-10-09 22:05:00,238.78,238.93,238.75,238.87,1079399999.0
2007-10-09 22:10:00,238.87,239.02,238.87,238.95,1609399999.0
2007-10-09 22:15:00,238.95,239.035,238.93,238.95,595599999.0
2007-10-09 22:20:00,238.95,238.955,238.88,238.89,612499999.0
2007-10-09 22:25:00,238.89,238.91,238.85,238.895,808500000.0
2007-10-09 22:30:00,238.9,238.96,238.86,238.86,836700000.0
2007-10-09 22:35:00,238.86,238.93,238.86,238.865,710300000.0
2007-10-09 22:40:00,238.87,238.9,238.815,238.86,616299999.0
2007-10-09 22:45:00,238.86,238.865,238.78,238.79,943900000.0
2007-10-09 22:50:00,238.79,238.79,238.61,238.64,1101700000.0
2007-10-09 22:55:00,238.64,238.695,238.63,238.63,808000001.0
2007-10-09 23:00:00,238.63,238.68,238.58,238.6,559200000.0
2007-10-09 23:05:00,238.6,238.7,238.6,238.62,524400000.0
2007-10-09 23:10:00,238.63,238.77,238.63,238.69,596700000.0
2007-10-09 23:15:00,238.69,238.69,238.62,238.69,833700000.0
2007-10-09 23:20:00,238.69,238.72,238.62,238.695,962500000.0
2007-10-09 23:25:00,238.695,238.755,238.685,238.72,483800000.0
2007-10-09 23:30:00,238.725,238.735,238.67,238.715,242300000.0
2007-10-09 23:35:00,238.715,238.715,238.655,238.675,321400000.0
2007-10-09 23:40:00,238.675,238.68,238.46,238.56,511699999.0
2007-10-09 23:45:00,238.56,238.585,238.55,238.555,76800000.0
2007-10-09 23:50:00,238.56,238.565,238.475,238.49,653199999.0
2007-10-09 23:55:00,238.485,238.555,238.48,238.55,213599998.0
2007-10-10 00:00:00,238.55,238.645,238.55,238.645,424062497.0
2007-10-10 00:05:00,238.645,238.71,238.6,238.615,410662500.0
2007-10-10 00:10:00,238.615,238.695,238.6,238.685,164900000.0
2007-10-10 00:15:00,238.65,238.695,238.626,238.63,264600000.0
2007-10-10 00:20:00,238.63,238.63,238.54,238.57,216700000.0
2007-10-10 00:25:00,238.57,238.605,238.54,238.57,462000000.0
2007-10-10 00:30:00,238.57,238.61,238.55,238.58,388800000.0
2007-10-10 00:35:00,238.58,238.685,238.57,238.685,344400000.0
2007-10-10 00:40:00,238.685,238.7,238.615,238.645,866900000.0
2007-10-10 00:45:00,238.64,238.685,238.585,238.685,349000000.0
2007-10-10 00:50:00,238.685,238.775,238.665,238.745,418800001.0
2007-10-10 00:55:00,238.745,238.81,238.71,238.75,640200000.0
2007-10-10 01:00:00,238.75,238.765,238.665,238.74,786100000.0
2007-10-10 01:05:00,238.745,238.755,238.655,238.725,1173399998.0
2007-10-10 01:10:00,238.72,238.795,238.705,238.775,448600001.0
2007-10-10 01:15:00,238.775,238.825,238.755,238.825,479300000.0
2007-10-10 01:20:00,238.825,238.845,238.767,238.825,1223600000.0
2007-10-10 01:25:00,238.815,238.825,238.735,238.745,339000000.0
2007-10-10 01:30:00,238.75,238.79,238.75,238.79,176800000.0
2007-10-10 01:35:00,238.78,238.865,238.755,238.815,388200000.0
2007-10-10 01:40:00,238.815,238.86,238.78,238.78,341600000.0
2007-10-10 01:45:00,238.785,238.95,238.77,238.93,860600000.0
2007-10-10 01:50:00,238.94,239.02,238.92,238.96,1619700000.0
2007-10-10 01:55:00,238.97,239.01,238.96,238.975,812800000.0
2007-10-10 02:00:00,238.975,239.015,238.935,239.015,785300000.0
2007-10-10 02:05:00,239.015,239.1,238.99,239.1,928300000.0
2007-10-10 02:10:00,239.105,239.21,239.07,239.16,1342100000.0
2007-10-10 02:15:00,239.16,239.25,239.13,239.21,1156700000.0
2007-10-10 02:20:00,239.2,239.24,239.055,239.055,1196700000.0
2007-10-10 02:25:00,239.06,239.105,239.03,239.09,866900000.0
2007-10-10 02:30:00,239.09,239.09,238.915,239.005,1598599999.0
2007-10-10 02:35:00,239.005,239.035,238.905,238.97,865000000.0
2007-10-10 02:40:00,238.98,239.125,238.945,239.115,1179300001.0
2007-10-10 02:45:00,239.105,239.195,239.09,239.13,875700000.0
2007-10-10 02:50:00,239.12,239.225,239.105,239.15,2067200000.0
2007-10-10 02:55:00,239.15,239.26,239.125,239.165,2203500000.0
2007-10-10 03:00:00,239.16,239.185,239.035,239.065,1077400000.0
2007-10-10 03:05:00,239.065,239.075,238.91,238.925,1039599998.0
2007-10-10 03:10:00,238.925,238.97,238.915,238.925,1437800002.0
2007-10-10 03:15:00,238.925,238.965,238.89,238.945,780099999.0
2007-10-10 03:20:00,238.94,238.965,238.905,238.935,618000000.0
2007-10-10 03:25:00,238.935,238.965,238.89,238.94,796100000.0
2007-10-10 03:30:00,238.94,238.955,238.865,238.865,564100000.0
2007-10-10 03:35:00,238.865,238.915,238.845,238.86,563500000.0
2007-10-10 03:40:00,238.86,238.865,238.755,238.815,917800000.0
2007-10-10 03:45:00,238.805,238.845,238.775,238.825,839200000.0
2007-10-10 03:50:00,238.825,238.855,238.815,238.84,365300000.0
2007-10-10 03:55:00,238.845,238.94,238.845,238.93,451400000.0
2007-10-10 04:00:00,238.93,238.93,238.885,238.925,521500000.0
2007-10-10 04:05:00,238.925,238.97,238.885,238.97,563700000.0
2007-10-10 04:10:00,238.99,239.01,238.885,238.905,590600000.0
2007-10-10 04:15:00,238.92,238.955,238.9,238.945,250000000.0
2007-10-10 04:20:00,238.95,238.965,238.945,238.95,202500001.0
2007-10-10 04:25:00,238.955,238.965,238.915,238.94,203200000.0
2007-10-10 04:30:00,238.93,238.97,238.88,238.89,418200000.0
2007-10-10 04:35:00,238.885,238.965,238.88,238.94,503500000.0
2007-10-10 04:40:00,238.94,238.965,238.93,238.94,262600000.0
2007-10-10 04:45:00,238.89,238.945,238.89,238.905,527000000.0
2007-10-10 04:50:00,238.9,238.9,238.83,238.86,218100000.0
2007-10-10 04:55:00,238.86,238.915,238.84,238.915,217100000.0
2007-10-10 05:00:00,238.915,238.93,238.885,238.92,544600000.0
2007-10-10 05:05:00,238.915,238.92,238.855,238.855,278200000.0
2007-10-10 05:10:00,238.855,238.89,238.84,238.84,314100000.0
2007-10-10 05:15:00,238.84,238.905,238.84,238.89,326600000.0
2007-10-10 05:20:00,238.89,238.935,238.885,238.91,425900000.0
2007-10-10 05:25:00,238.91,238.955,238.9,238.94,242900000.0
2007-10-10 05:30:00,238.94,238.94,238.865,238.865,166800000.0
2007-10-10 05:35:00,238.87,238.87,238.845,238.87,403300000.0
2007-10-10 05:40:00,238.87,238.87,238.84,238.85,280300000.0
2007-10-10 05:45:00,238.85,238.86,238.79,238.835,472800000.0
2007-10-10 05:50:00,238.84,238.9,238.82,238.875,558000000.0
2007-10-10 05:55:00,238.875,238.92,238.87,238.89,716900000.0
2007-10-10 06:00:00,238.9,239.015,238.865,238.995,665400001.0
2007-10-10 06:05:00,239.005,239.025,238.9,238.935,658300000.0
2007-10-10 06:10:00,238.935,238.935,238.88,238.925,492300000.0
2007-10-10 06:15:00,238.925,238.93,238.895,238.91,534300000.0
2007-10-10 06:20:00,238.91,238.91,238.875,238.89,462400000.0
2007-10-10 06:25:00,238.9,238.9,238.845,238.87,526900000.0
2007-10-10 06:30:00,238.87,238.9,238.845,238.855,496200000.0
2007-10-10 06:35:00,238.855,238.855,238.77,238.77,391900000.0
2007-10-10 06:40:00,238.78,238.805,238.715,238.715,303100000.0
2007-10-10 06:45:00,238.71,238.735,238.645,238.655,766100000.0
2007-10-10 06:50:00,238.655,238.72,238.655,238.72,225800000.0
2007-10-10 06:55:00,238.72,238.745,238.72,238.745,425600000.0
2007-10-10 07:00:00,238.745,238.795,238.745,238.775,787000000.0
2007-10-10 07:05:00,238.765,238.795,238.75,238.77,371700000.0
2007-10-10 07:10:00,238.775,238.79,238.755,238.79,125400000.0
2007-10-10 07:15:00,238.795,238.91,238.79,238.85,532700000.0
2007-10-10 07:20:00,238.84,238.93,238.84,238.89,585100000.0
2007-10-10 07:25:00,238.895,238.94,238.865,238.93,519100000.0
2007-10-10 07:30:00,238.925,239.01,238.845,239.0,530800000.0
2007-10-10 07:35:00,239.0,239.045,238.94,239.025,443900000.0
2007-10-10 07:40:00,239.035,239.045,238.945,238.97,574100000.0
2007-10-10 07:45:00,238.965,239.065,238.935,239.065,364800000.0
2007-10-10 07:50:00,239.065,239.115,239.05,239.08,842100001.0
2007-10-10 07:55:00,239.08,239.08,238.925,238.985,823600000.0
2007-10-10 08:00:00,238.985,239.115,238.975,239.09,965800000.0
2007-10-10 08:05:00,239.09,239.145,239.05,239.1,1208199999.0
2007-10-10 08:10:00,239.1,239.195,239.06,239.14,748700000.0
2007-10-10 08:15:00,239.14,239.155,239.04,239.075,866200000.0
2007-10-10 08:20:00,239.08,239.085,238.99,239.03,1527800000.0
2007-10-10 08:25:00,239.02,239.145,239.01,239.105,984800000.0
2007-10-10 08:30:00,239.105,239.275,239.1,239.22,1708000000.0
2007-10-10 08:35:00,239.23,239.445,239.22,239.32,2568500003.0
2007-10-10 08:40:00,239.32,239.41,239.24,239.4,2984799997.0
2007-10-10 08:45:00,239.395,239.51,239.39,239.47,3829199994.0
2007-10-10 08:50:00,239.47,239.47,239.26,239.35,3038399998.0
2007-10-10 08:55:00,239.35,239.41,239.33,239.37,2800900005.0
2007-10-10 09:00:00,239.36,239.38,239.27,239.35,1706837501.0
2007-10-10 09:05:00,239.35,239.51,239.33,239.51,2419699992.0
2007-10-10 09:10:00,239.5,239.55,239.4,239.43,2453699996.0
2007-10-10 09:15:00,239.43,239.5,239.36,239.48,2287100002.0
2007-10-10 09:20:00,239.48,239.48,239.38,239.46,3282099992.0
2007-10-10 09:25:00,239.455,239.47,239.39,239.44,1673599997.0
2007-10-10 09:30:00,239.44,239.48,239.4,239.48,1083399998.0
2007-10-10 09:35:00,239.48,239.51,239.41,239.45,1963399998.0
2007-10-10 09:40:00,239.45,239.46,239.34,239.4,1514900001.0
2007-10-10 09:45:00,239.4,239.66,239.38,239.66,1944099999.0
2007-10-10 09:50:00,239.66,239.73,239.58,239.66,2825599993.0
2007-10-10 09:55:00,239.66,239.77,239.62,239.62,2912200000.0
2007-10-10 10:00:00,239.62,239.63,239.52,239.56,2859499999.0
2007-10-10 10:05:00,239.56,239.61,239.51,239.59,1401399999.0
2007-10-10 10:10:00,239.59,239.7,239.59,239.66,1831249998.0
2007-10-10 10:15:00,239.66,239.81,239.62,239.77,3903300005.0
2007-10-10 10:20:00,239.77,239.87,239.64,239.67,3297699996.0
2007-10-10 10:25:00,239.67,239.8,239.64,239.8,2558999994.0
2007-10-10 10:30:00,239.8,239.82,239.75,239.76,1763600001.0
2007-10-10 10:35:00,239.76,239.94,239.75,239.81,4099400003.0
2007-10-10 10:40:00,239.81,239.87,239.69,239.74,5536899991.0
2007-10-10 10:45:00,239.73,239.79,239.69,239.75,2566700006.0
2007-10-10 10:50:00,239.75,239.82,239.7,239.76,1158149869.0
2007-10-10 10:55:00,239.75,239.76,239.65,239.74,1001600001.0
2007-10-10 11:00:00,239.75,239.81,239.7,239.81,1677699999.0
2007-10-10 11:05:00,239.81,239.87,239.78,239.84,2738599998.0
2007-10-10 11:10:00,239.84,239.9,239.8,239.89,3679299997.0
2007-10-10 11:15:00,239.89,239.91,239.85,239.86,1703900003.0
2007-10-10 11:20:00,239.85,239.92,239.84,239.88,2556699997.0
2007-10-10 11:25:00,239.88,239.92,239.88,239.92,1421499997.0
2007-10-10 11:30:00,239.91,240.05,239.9,240.0,2451500002.0
2007-10-10 11:35:00,240.0,240.02,239.88,239.93,1595800000.0
2007-10-10 11:40:00,239.94,240.12,239.93,240.11,2864699995.0
2007-10-10 11:45:00,240.11,240.28,240.08,240.225,4250099999.0
2007-10-10 11:50:00,240.225,240.225,240.13,240.17,3084200001.0
2007-10-10 11:55:00,240.16,240.37,240.14,240.36,4113800008.0
2007-10-10 12:00:00,240.36,240.365,240.2,240.23,3130300001.0
2007-10-10 12:05:00,240.22,240.23,240.15,240.155,1422300001.0
2007-10-10 12:10:00,240.155,240.25,240.15,240.25,452000000.0
2007-10-10 12:15:00,240.25,240.29,240.205,240.27,618150000.0
2007-10-10 12:20:00,240.27,240.305,240.225,240.29,776200000.0
2007-10-10 12:25:00,240.285,240.295,240.23,240.26,629900000.0
2007-10-10 12:30:00,240.255,240.27,240.09,240.165,1279000000.0
2007-10-10 12:35:00,240.16,240.2,240.13,240.15,653599999.0
2007-10-10 12:40:00,240.145,240.18,240.07,240.07,731399999.0
2007-10-10 12:45:00,240.08,240.08,239.95,239.98,687200000.0
2007-10-10 12:50:00,239.97,240.065,239.97,240.03,855600000.0
2007-10-10 12:55:00,240.02,240.15,240.015,240.085,872000000.0
2007-10-10 13:00:00,240.085,240.115,240.0,240.02,788000001.0
2007-10-10 13:05:00,240.02,240.105,240.02,240.06,742400000.0
2007-10-10 13:10:00,240.06,240.065,240.0,240.025,845800000.0
2007-10-10 13:15:00,240.025,240.025,239.96,239.97,577900000.0
2007-10-10 13:20:00,239.98,240.17,239.96,240.13,921600000.0
2007-10-10 13:25:00,240.13,240.13,240.06,240.07,927600000.0
2007-10-10 13:30:00,240.07,240.135,240.045,240.08,819500002.0
2007-10-10 13:35:00,240.08,240.1,239.915,239.92,1144300000.0
2007-10-10 13:40:00,239.925,239.955,239.865,239.875,1278900000.0
2007-10-10 13:45:00,239.885,239.885,239.7,239.735,907000000.0
2007-10-10 13:50:00,239.735,239.755,239.68,239.7,817500000.0
2007-10-10 13:55:00,239.705,239.73,239.635,239.635,856000000.0
2007-10-10 14:00:00,239.645,239.715,239.635,239.66,917300003.0
2007-10-10 14:05:00,239.665,239.75,239.62,239.72,1778000000.0
2007-10-10 14:10:00,239.72,239.73,239.61,239.69,1393100003.0
2007-10-10 14:15:00,239.69,239.87,239.68,239.87,1768900000.0
2007-10-10 14:20:00,239.87,239.9,239.68,239.72,6253200003.0
2007-10-10 14:25:00,239.72,239.78,239.69,239.76,2482199998.0
2007-10-10 14:30:00,239.76,239.91,239.76,239.84,3592700003.0
2007-10-10 14:35:00,239.84,239.86,239.585,239.65,3486000002.0
2007-10-10 14:40:00,239.65,239.69,239.44,239.49,3690899996.0
2007-10-10 14:45:00,239.49,239.57,239.445,239.52,2324700001.0
2007-10-10 14:50:00,239.52,239.56,239.43,239.485,3702800000.0
2007-10-10 14:55:00,239.48,239.58,239.48,239.55,2404200002.0
2007-10-10 15:00:00,239.55,239.58,239.41,239.42,2541700003.0
2007-10-10 15:05:00,239.42,239.49,239.4,239.43,2413000000.0
2007-10-10 15:10:00,239.43,239.45,239.22,239.36,3540400008.0
2007-10-10 15:15:00,239.35,239.44,239.25,239.43,3570499985.0
2007-10-10 15:20:00,239.44,239.51,239.4,239.5,2221000005.0
2007-10-10 15:25:00,239.495,239.56,239.49,239.5,1948899996.0
2007-10-10 15:30:00,239.49,239.55,239.46,239.54,1811799999.0
2007-10-10 15:35:00,239.54,239.57,239.48,239.54,2691700007.0
2007-10-10 15:40:00,239.55,239.59,239.475,239.5,1679600002.0
2007-10-10 15:45:00,239.5,239.55,239.455,239.525,1722199998.0
2007-10-10 15:50:00,239.525,239.61,239.495,239.5,1550271051.0
2007-10-10 15:55:00,239.52,239.54,239.355,239.38,1794199997.0
2007-10-10 16:00:00,239.37,239.54,239.325,239.49,3373100009.0
2007-10-10 16:05:00,239.49,239.53,239.28,239.28,2125099999.0
2007-10-10 16:10:00,239.28,239.37,239.165,239.27,3288600004.0
2007-10-10 16:15:00,239.27,239.37,239.27,239.34,2785900002.0
2007-10-10 16:20:00,239.34,239.41,239.29,239.37,2366000000.0
2007-10-10 16:25:00,239.37,239.37,239.26,239.34,1547599999.0
2007-10-10 16:30:00,239.34,239.535,239.31,239.48,3984399985.0
2007-10-10 16:35:00,239.48,239.49,239.32,239.33,2304200001.0
2007-10-10 16:40:00,239.33,239.42,239.3,239.38,2982200007.0
2007-10-10 16:45:00,239.38,239.4,239.29,239.31,2024899999.0
2007-10-10 16:50:00,239.31,239.33,239.16,239.26,1718399998.0
2007-10-10 16:55:00,239.26,239.35,239.25,239.29,2803299997.0
2007-10-10 17:00:00,239.29,239.36,239.25,239.31,1813300002.0
2007-10-10 17:05:00,239.3,239.51,239.3,239.43,2257399999.0
2007-10-10 17:10:00,239.42,239.51,239.4,239.47,954000000.0
2007-10-10 17:15:00,239.47,239.58,239.46,239.49,2735100005.0
2007-10-10 17:20:00,239.49,239.58,239.43,239.565,1934600004.0
2007-10-10 17:25:00,239.565,239.62,239.495,239.56,2470600001.0
2007-10-10 17:30:00,239.56,239.6,239.48,239.57,2461099999.0
2007-10-10 17:35:00,239.56,239.69,239.54,239.58,2786000003.0
2007-10-10 17:40:00,239.58,239.63,239.55,239.6,1869900001.0
2007-10-10 17:45:00,239.6,239.6,239.46,239.46,2112700004.0
2007-10-10 17:50:00,239.46,239.46,239.26,239.35,2236700000.0
2007-10-10 17:55:00,239.35,239.41,239.32,239.41,1296799998.0
2007-10-10 18:00:00,239.41,239.46,239.41,239.44,787199999.0
2007-10-10 18:05:00,239.43,239.45,239.34,239.37,913400000.0
2007-10-10 18:10:00,239.36,239.39,239.29,239.36,1059100003.0
2007-10-10 18:15:00,239.36,239.39,239.28,239.35,1307300003.0
2007-10-10 18:20:00,239.35,239.4,239.32,239.33,828600000.0
2007-10-10 18:25:00,239.33,239.45,239.32,239.42,1728599998.0
2007-10-10 18:30:00,239.42,239.49,239.37,239.39,1107000001.0
2007-10-10 18:35:00,239.4,239.44,239.36,239.38,983100001.0
2007-10-10 18:40:00,239.39,239.42,239.34,239.37,709900000.0
2007-10-10 18:45:00,239.36,239.48,239.36,239.42,1336900005.0
2007-10-10 18:50:00,239.415,239.46,239.33,239.43,1515600001.0
2007-10-10 18:55:00,239.43,239.47,239.42,239.47,792000001.0
2007-10-10 19:00:00,239.47,239.47,239.37,239.41,1068100000.0
2007-10-10 19:05:00,239.41,239.53,239.41,239.49,1684600005.0
2007-10-10 19:10:00,239.49,239.5,239.4,239.43,619200000.0
2007-10-10 19:15:00,239.43,239.44,239.29,239.33,1406099998.0
2007-10-10 19:20:00,239.34,239.35,239.215,239.29,2165200004.0
2007-10-10 19:25:00,239.29,239.29,239.12,239.13,2126900002.0
2007-10-10 19:30:00,239.13,239.24,238.93,239.09,2643899994.0
2007-10-10 19:35:00,239.09,239.11,238.97,239.02,2594300000.0
2007-10-10 19:40:00,239.02,239.13,238.96,239.1,1990799997.0
2007-10-10 19:45:00,239.08,239.225,239.08,239.14,1900800002.0
2007-10-10 19:50:00,239.14,239.22,239.14,239.22,839200000.0
2007-10-10 19:55:00,239.22,239.24,239.12,239.2,1763499994.0
2007-10-10 20:00:00,239.19,239.23,239.1,239.11,1131400000.0
2007-10-10 20:05:00,239.11,239.14,239.03,239.125,1821600014.0
2007-10-10 20:10:00,239.125,239.2,239.08,239.1,1810300006.0
2007-10-10 20:15:00,239.1,239.2,239.07,239.19,1380900003.0
2007-10-10 20:20:00,239.19,239.22,239.17,239.2,1374099995.0
2007-10-10 20:25:00,239.2,239.31,239.19,239.29,1627900001.0
2007-10-10 20:30:00,239.29,239.38,239.29,239.365,2149200011.0
2007-10-10 20:35:00,239.365,239.38,239.25,239.26,958400000.0
2007-10-10 20:40:00,239.26,239.29,239.16,239.26,1844299999.0
2007-10-10 20:45:00,239.26,239.35,239.23,239.35,770900001.0
2007-10-10 20:50:00,239.35,239.35,239.26,239.28,1118599999.0
2007-10-10 20:55:00,239.27,239.38,239.26,239.34,913699997.0
2007-10-10 21:00:00,239.33,239.4,239.28,239.38,2204700002.0
2007-10-10 21:05:00,239.39,239.41,239.31,239.34,1257400000.0
2007-10-10 21:10:00,239.34,239.4,239.31,239.35,1642000003.0
2007-10-10 21:15:00,239.35,239.37,239.28,239.31,757100001.0
2007-10-10 21:20:00,239.31,239.42,239.29,239.4,909499999.0
2007-10-10 21:25:00,239.41,239.43,239.36,239.37,1991700006.0
2007-10-10 21:30:00,239.37,239.39,239.27,239.29,1834199995.0
2007-10-10 21:35:00,239.29,239.34,239.28,239.31,889099996.0
2007-10-10 21:40:00,239.31,239.33,239.3,239.31,618400001.0
2007-10-10 21:45:00,239.32,239.32,239.24,239.29,1341600002.0
2007-10-10 21:50:00,239.28,239.39,239.25,239.37,916500000.0
2007-10-10 21:55:00,239.37,239.44,239.34,239.44,2005099994.0
2007-10-10 22:00:00,239.44,239.44,239.26,239.3,1703999992.0
2007-10-10 22:05:00,239.3,239.33,239.25,239.33,829600000.0
2007-10-10 22:10:00,239.33,239.41,239.29,239.4,1076599999.0
2007-10-10 22:15:00,239.405,239.46,239.395,239.43,603799997.0
2007-10-10 22:20:00,239.43,239.435,239.39,239.43,630400000.0
2007-10-10 22:25:00,239.43,239.48,239.42,239.45,915600003.0
2007-10-10 22:30:00,239.45,239.51,239.42,239.48,986500001.0
2007-10-10 22:35:00,239.48,239.49,239.465,239.47,265200001.0
2007-10-10 22:40:00,239.47,239.48,239.392,239.43,807600000.0
2007-10-10 22:45:00,239.43,239.5,239.4,239.48,618900000.0
2007-10-10 22:50:00,239.48,239.48,239.38,239.39,808200000.0
2007-10-10 22:55:00,239.35,239.49,239.35,239.41,785600000.0
2007-10-10 23:00:00,239.44,239.44,239.25,239.29,436500000.0
2007-10-10 23:05:00,239.29,239.37,239.25,239.27,471800000.0
2007-10-10 23:10:00,239.27,239.3,239.18,239.2,773400000.0
2007-10-10 23:15:00,239.19,239.25,239.08,239.25,666700001.0
2007-10-10 23:20:00,239.26,239.26,239.205,239.24,292900000.0
2007-10-10 23:25:00,239.24,239.24,239.16,239.2,427999999.0
2007-10-10 23:30:00,239.2,239.27,239.19,239.25,208800000.0
2007-10-10 23:35:00,239.24,239.26,239.21,239.23,194600000.0
2007-10-10 23:40:00,239.23,239.34,239.2,239.31,509600000.0
2007-10-10 23:45:00,239.31,239.36,239.29,239.34,608299998.0
2007-10-10 23:50:00,239.34,239.34,239.3,239.328,308800000.0
2007-10-10 23:55:00,239.327,239.347,239.25,239.25,291200000.0
2007-10-11 00:00:00,239.26,239.26,239.08,239.09,310500000.0
2007-10-11 00:05:00,239.09,239.13,239.06,239.13,260600000.0
2007-10-11 00:10:00,239.13,239.15,239.11,239.13,100200000.0
2007-10-11 00:15:00,239.12,239.145,239.085,239.135,456600000.0
2007-10-11 00:20:00,239.135,239.15,239.105,239.14,262300000.0
2007-10-11 00:25:00,239.14,239.18,239.035,239.04,455900000.0
2007-10-11 00:30:00,239.035,239.045,238.955,238.98,244300000.0
2007-10-11 00:35:00,238.97,239.055,238.97,239.055,356100000.0
2007-10-11 00:40:00,239.055,239.14,239.02,239.11,806600000.0
2007-10-11 00:45:00,239.1,239.12,239.07,239.09,199000000.0
2007-10-11 00:50:00,239.09,239.19,239.06,239.16,436800000.0
2007-10-11 00:55:00,239.16,239.17,239.09,239.16,505500000.0
2007-10-11 01:00:00,239.16,239.18,238.91,238.96,1875300000.0
2007-10-11 01:05:00,238.96,238.96,238.835,238.895,714000000.0
2007-10-11 01:10:00,238.895,238.915,238.77,238.83,1005400000.0
2007-10-11 01:15:00,238.825,238.835,238.745,238.745,634800000.0
2007-10-11 01:20:00,238.76,238.83,238.745,238.805,457800000.0
2007-10-11 01:25:00,238.82,238.85,238.79,238.82,424400000.0
2007-10-11 01:30:00,238.82,238.87,238.78,238.845,479900000.0
2007-10-11 01:35:00,238.85,238.975,238.845,238.965,640200000.0
2007-10-11 01:40:00,238.965,238.975,238.925,238.94,335200000.0
2007-10-11 01:45:00,238.94,238.98,238.86,238.87,415200000.0
2007-10-11 01:50:00,238.87,239.005,238.805,238.91,1429500000.0
2007-10-11 01:55:00,238.905,238.905,238.77,238.815,314100000.0
2007-10-11 02:00:00,238.82,238.835,238.73,238.74,1340900000.0
2007-10-11 02:05:00,238.74,238.77,238.65,238.72,910400000.0
2007-10-11 02:10:00,238.725,238.82,238.695,238.78,997700000.0
2007-10-11 02:15:00,238.78,238.82,238.68,238.71,681700000.0
2007-10-11 02:20:00,238.71,238.74,238.665,238.72,498500000.0
2007-10-11 02:25:00,238.72,238.855,238.71,238.84,1084100000.0
2007-10-11 02:30:00,238.825,238.87,238.81,238.87,637000000.0
2007-10-11 02:35:00,238.87,238.92,238.85,238.9,681000000.0
2007-10-11 02:40:00,238.905,238.925,238.85,238.86,476000000.0
2007-10-11 02:45:00,238.86,238.87,238.82,238.84,474800000.0
2007-10-11 02:50:00,238.83,238.83,238.76,238.815,1357200000.0
2007-10-11 02:55:00,238.8,238.82,238.715,238.73,1305600000.0
2007-10-11 03:00:00,238.73,238.75,238.675,238.705,630200000.0
2007-10-11 03:05:00,238.71,238.72,238.655,238.695,506900000.0
2007-10-11 03:10:00,238.695,238.7,238.59,238.59,1033000000.0
2007-10-11 03:15:00,238.59,238.725,238.59,238.71,1192100000.0
2007-10-11 03:20:00,238.705,238.795,238.635,238.775,1098100000.0
2007-10-11 03:25:00,238.775,238.82,238.765,238.8,434700000.0
2007-10-11 03:30:00,238.795,238.795,238.725,238.73,645299996.0
2007-10-11 03:35:00,238.73,238.805,238.695,238.805,869400000.0
2007-10-11 03:40:00,238.805,238.83,238.715,238.8,1042600000.0
2007-10-11 03:45:00,238.8,238.815,238.76,238.795,608800000.0
2007-10-11 03:50:00,238.795,238.8,238.76,238.76,230200000.0
2007-10-11 03:55:00,238.76,238.78,238.75,238.765,133500000.0
2007-10-11 04:00:00,238.76,238.81,238.755,238.79,255100000.0
2007-10-11 04:05:00,238.79,238.84,238.79,238.83,190800000.0
2007-10-11 04:10:00,238.83,238.84,238.815,238.835,247300000.0
2007-10-11 04:15:00,238.835,238.875,238.8,238.855,336000000.0
2007-10-11 04:20:00,238.855,238.87,238.82,238.83,313600000.0
2007-10-11 04:25:00,238.83,238.85,238.82,238.84,152800000.0
2007-10-11 04:30:00,238.84,238.875,238.82,238.875,315500000.0
2007-10-11 04:35:00,238.88,238.965,238.87,238.935,662400000.0
2007-10-11 04:40:00,238.94,238.97,238.9,238.93,359800000.0
2007-10-11 04:45:00,238.935,239.06,238.935,239.05,937500000.0
2007-10-11 04:50:00,239.05,239.1,239.025,239.07,674000000.0
2007-10-11 04:55:00,239.07,239.12,239.04,239.12,482600000.0
2007-10-11 05:00:00,239.12,239.185,239.118,239.145,670900000.0
2007-10-11 05:05:00,239.145,239.145,238.965,239.075,2322600000.0
2007-10-11 05:10:00,239.08,239.095,239.015,239.08,384100000.0
2007-10-11 05:15:00,239.08,239.1,238.99,238.99,524400000.0
2007-10-11 05:20:00,239.0,239.08,238.99,239.05,908600000.0
2007-10-11 05:25:00,239.06,239.08,239.02,239.06,650700000.0
2007-10-11 05:30:00,239.07,239.175,239.025,239.15,935600000.0
2007-10-11 05:35:00,239.16,239.185,239.035,239.07,969000000.0
2007-10-11 05:40:00,239.08,239.115,239.065,239.08,785500000.0
2007-10-11 05:45:00,239.08,239.145,239.05,239.08,499100000.0
2007-10-11 05:50:00,239.08,239.175,239.035,239.13,1013900000.0
2007-10-11 05:55:00,239.13,239.13,239.075,239.085,257000000.0
2007-10-11 06:00:00,239.09,239.105,239.06,239.085,711600001.0
2007-10-11 06:05:00,239.085,239.085,238.99,239.04,752400000.0
2007-10-11 06:10:00,239.04,239.105,239.01,239.045,861600000.0
2007-10-11 06:15:00,239.045,239.055,238.99,239.01,345500000.0
2007-10-11 06:20:00,239.01,239.075,238.985,239.07,721000000.0
2007-10-11 06:25:00,239.065,239.065,238.925,238.99,795600000.0
2007-10-11 06:30:00,238.99,239.265,238.95,239.225,1590600001.0
2007-10-11 06:35:00,239.23,239.37,239.2,239.37,1310599996.0
2007-10-11 06:40:00,239.36,239.485,239.32,239.405,1714600000.0
2007-10-11 06:45:00,239.41,239.45,239.35,239.43,668900000.0
2007-10-11 06:50:00,239.435,239.63,239.42,239.595,1730000000.0
2007-10-11 06:55:00,239.6,239.655,239.585,239.635,1250100001.0
2007-10-11 07:00:00,239.635,239.645,239.555,239.585,1075000000.0
2007-10-11 07:05:00,239.585,239.585,239.465,239.48,872400000.0
2007-10-11 07:10:00,239.475,239.475,239.385,239.405,739300000.0
2007-10-11 07:15:00,239.405,239.465,239.385,239.43,439600000.0
2007-10-11 07:20:00,239.43,239.445,239.4,239.425,507100000.0
2007-10-11 07:25:00,239.425,239.445,239.35,239.365,1462200002.0
2007-10-11 07:30:00,239.37,239.37,239.265,239.28,683000000.0
2007-10-11 07:35:00,239.27,239.32,239.23,239.28,1342599999.0
2007-10-11 07:40:00,239.29,239.31,239.21,239.22,899100000.0
2007-10-11 07:45:00,239.22,239.29,239.135,239.26,1390000002.0
2007-10-11 07:50:00,239.25,239.26,239.19,239.2,998300004.0
2007-10-11 07:55:00,239.19,239.26,239.15,239.22,1935699998.0
2007-10-11 08:00:00,239.22,239.27,239.135,239.17,1926199999.0
2007-10-11 08:05:00,239.17,239.18,238.86,238.995,3117700004.0
2007-10-11 08:10:00,238.995,239.28,238.985,239.23,1215600000.0
2007-10-11 08:15:00,239.23,239.265,239.175,239.185,1411900000.0
2007-10-11 08:20:00,239.19,239.2,239.05,239.085,1576300002.0
2007-10-11 08:25:00,239.085,239.2,239.06,239.16,1395300000.0
2007-10-11 08:30:00,239.145,239.17,238.95,239.11,1815999999.0
2007-10-11 08:35:00,239.11,239.19,239.09,239.13,874200000.0
2007-10-11 08:40:00,239.135,239.135,238.96,239.035,1393900000.0
2007-10-11 08:45:00,239.05,239.05,238.915,238.96,1474300000.0
2007-10-11 08:50:00,238.96,239.005,238.895,238.985,1499000000.0
2007-10-11 08:55:00,238.985,239.055,238.96,239.035,951800000.0
2007-10-11 09:00:00,239.04,239.065,238.8,238.83,1504300000.0
2007-10-11 09:05:00,238.83,238.89,238.77,238.815,1339900000.0
2007-10-11 09:10:00,238.82,238.97,238.82,238.95,1620699999.0
2007-10-11 09:15:00,238.96,239.015,238.87,239.01,1627300000.0
2007-10-11 09:20:00,239.015,239.11,238.935,239.11,1821699999.0
2007-10-11 09:25:00,239.105,239.125,239.0,239.06,1484600001.0
2007-10-11 09:30:00,239.06,239.06,238.895,238.92,1468100000.0
2007-10-11 09:35:00,238.92,238.98,238.83,238.89,1289800000.0
2007-10-11 09:40:00,238.89,238.985,238.85,238.93,1165900000.0
2007-10-11 09:45:00,238.93,238.97,238.86,238.89,839299999.0
2007-10-11 09:50:00,238.89,239.02,238.88,238.95,1950599998.0
2007-10-11 09:55:00,238.96,239.02,238.92,239.0,1163900000.0
2007-10-11 10:00:00,239.01,239.025,238.84,238.91,1820300000.0
2007-10-11 10:05:00,238.91,239.15,238.845,239.1,2770600000.0
2007-10-11 10:10:00,239.09,239.135,239.0,239.05,2006000000.0
2007-10-11 10:15:00,239.05,239.145,238.985,239.01,1553300000.0
2007-10-11 10:20:00,239.01,239.08,238.99,239.01,754800000.0
2007-10-11 10:25:00,239.01,239.23,238.99,239.19,1945699998.0
2007-10-11 10:30:00,239.2,239.34,239.18,239.29,2702800000.0
2007-10-11 10:35:00,239.28,239.3,239.17,239.245,1040700000.0
2007-10-11 10:40:00,239.245,239.415,239.22,239.405,1769000002.0
2007-10-11 10:45:00,239.405,239.42,239.35,239.35,1067000000.0
2007-10-11 10:50:00,239.35,239.43,239.325,239.41,890400000.0
2007-10-11 10:55:00,239.41,239.46,239.37,239.39,1024400000.0
2007-10-11 11:00:00,239.39,239.555,239.385,239.545,1021812781.0
2007-10-11 11:05:00,239.55,239.585,239.51,239.535,1363400001.0
2007-10-11 11:10:00,239.525,239.535,239.35,239.37,748800000.0
2007-10-11 11:15:00,239.37,239.485,239.35,239.435,839600000.0
2007-10-11 11:20:00,239.425,239.555,239.425,239.51,1302800001.0
2007-10-11 11:25:00,239.525,239.565,239.495,239.53,741100000.0
2007-10-11 11:30:00,239.525,239.555,239.47,239.525,559299999.0
2007-10-11 11:35:00,239.525,239.545,239.465,239.465,790000001.0
2007-10-11 11:40:00,239.465,239.485,239.4,239.4,1409299999.0
2007-10-11 11:45:00,239.4,239.42,239.275,239.295,616800000.0
2007-10-11 11:50:00,239.27,239.295,239.2,239.23,1131800000.0
2007-10-11 11:55:00,239.23,239.345,239.215,239.27,762300000.0
2007-10-11 12:00:00,239.27,239.395,239.27,239.315,1045000000.0
2007-10-11 12:05:00,239.32,239.32,239.22,239.305,749700000.0
2007-10-11 12:10:00,239.31,239.345,239.23,239.255,925300000.0
2007-10-11 12:15:00,239.255,239.325,239.21,239.265,938800000.0
2007-10-11 12:20:00,239.265,239.325,239.215,239.305,519400000.0
2007-10-11 12:25:00,239.31,239.325,239.215,239.265,772000000.0
2007-10-11 12:30:00,239.255,239.255,239.135,239.2,964800000.0
2007-10-11 12:35:00,239.2,239.205,239.055,239.195,1004300000.0
2007-10-11 12:40:00,239.185,239.305,239.18,239.285,1175200000.0
2007-10-11 12:45:00,239.285,239.405,239.28,239.405,947000000.0
2007-10-11 12:50:00,239.395,239.515,239.385,239.465,990100000.0
2007-10-11 12:55:00,239.465,239.505,239.4,239.43,1588400004.0
2007-10-11 13:00:00,239.43,239.475,239.385,239.42,1097500000.0
2007-10-11 13:05:00,239.41,239.425,239.31,239.345,1193100000.0
2007-10-11 13:10:00,239.345,239.415,239.33,239.36,984800000.0
2007-10-11 13:15:00,239.35,239.375,239.28,239.3,1314600000.0
2007-10-11 13:20:00,239.3,239.535,239.275,239.465,2123700001.0
2007-10-11 13:25:00,239.47,239.605,239.455,239.56,1444800000.0
2007-10-11 13:30:00,239.56,239.585,239.47,239.53,1447400001.0
2007-10-11 13:35:00,239.52,239.58,239.44,239.545,898200000.0
2007-10-11 13:40:00,239.545,239.645,239.52,239.57,1297500001.0
2007-10-11 13:45:00,239.575,239.68,239.545,239.68,1405200001.0
2007-10-11 13:50:00,239.67,239.68,239.57,239.585,726300000.0
2007-10-11 13:55:00,239.585,239.61,239.53,239.61,1599600000.0
2007-10-11 14:00:00,239.6,239.6,239.465,239.5,841220000.0
2007-10-11 14:05:00,239.5,239.565,239.48,239.55,921800000.0
2007-10-11 14:10:00,239.55,239.615,239.54,239.54,1001400000.0
2007-10-11 14:15:00,239.535,239.59,239.455,239.59,1338100000.0
2007-10-11 14:20:00,239.585,239.635,239.415,239.58,2417399999.0
2007-10-11 14:25:00,239.575,239.705,239.51,239.58,2861512499.0
2007-10-11 14:30:00,239.57,239.66,239.45,239.505,3563500001.0
2007-10-11 14:35:00,239.505,239.65,239.475,239.61,2346389768.0
2007-10-11 14:40:00,239.61,239.64,239.485,239.58,2357800000.0
2007-10-11 14:45:00,239.58,239.58,239.44,239.495,2380400000.0
2007-10-11 14:50:00,239.5,239.565,239.445,239.455,2030800000.0
2007-10-11 14:55:00,239.445,239.495,239.385,239.445,1429699999.0
2007-10-11 15:00:00,239.445,239.53,239.415,239.515,1089000000.0
2007-10-11 15:05:00,239.525,239.535,239.465,239.465,721500000.0
2007-10-11 15:10:00,239.465,239.495,239.4,239.41,918600000.0
2007-10-11 15:15:00,239.41,239.475,239.335,239.345,1119400000.0
2007-10-11 15:20:00,239.345,239.4,239.12,239.38,2620400000.0
2007-10-11 15:25:00,239.39,239.425,239.34,239.4,1808600000.0
2007-10-11 15:30:00,239.41,239.475,239.405,239.445,976500001.0
2007-10-11 15:35:00,239.445,239.45,239.3,239.365,1246700000.0
2007-10-11 15:40:00,239.37,239.385,239.27,239.33,929600000.0
2007-10-11 15:45:00,239.325,239.36,239.14,239.21,2590250801.0
2007-10-11 15:50:00,239.2,239.315,239.18,239.215,1606900001.0
2007-10-11 15:55:00,239.21,239.285,239.17,239.265,1435899999.0
2007-10-11 16:00:00,239.28,239.39,239.265,239.38,1857299999.0
2007-10-11 16:05:00,239.38,239.48,239.335,239.47,1530399999.0
2007-10-11 16:10:00,239.47,239.66,239.45,239.595,2140999999.0
2007-10-11 16:15:00,239.6,239.675,239.55,239.675,2576699999.0
2007-10-11 16:20:00,239.675,239.705,239.515,239.545,1507075000.0
2007-10-11 16:25:00,239.545,239.705,239.52,239.705,1452449999.0
2007-10-11 16:30:00,239.705,239.805,239.675,239.755,1451825000.0
2007-10-11 16:35:00,239.755,239.81,239.645,239.71,1471200000.0
2007-10-11 16:40:00,239.7,239.835,239.645,239.795,2108800000.0
2007-10-11 16:45:00,239.795,239.89,239.715,239.73,1060075001.0
2007-10-11 16:50:00,239.73,239.765,239.58,239.59,1350800000.0
2007-10-11 16:55:00,239.595,239.765,239.59,239.69,1273800000.0
2007-10-11 17:00:00,239.69,239.76,239.65,239.72,1865199999.0
2007-10-11 17:05:00,239.72,239.735,239.625,239.64,1702700003.0
2007-10-11 17:10:00,239.635,239.69,239.61,239.63,2678199998.0
2007-10-11 17:15:00,239.62,239.685,239.545,239.58,1977100002.0
2007-10-11 17:20:00,239.58,239.61,239.51,239.53,1671899999.0
2007-10-11 17:25:00,239.53,239.61,239.44,239.6,1609500000.0
2007-10-11 17:30:00,239.595,239.63,239.545,239.59,1957300004.0
2007-10-11 17:35:00,239.59,239.63,239.53,239.61,1373900001.0
2007-10-11 17:40:00,239.62,239.65,239.54,239.56,2256800000.0
2007-10-11 17:45:00,239.56,239.58,239.385,239.42,1322839375.0
2007-10-11 17:50:00,239.42,239.49,239.38,239.43,1438100001.0
2007-10-11 17:55:00,239.43,239.48,239.36,239.41,2372099998.0
2007-10-11 18:00:00,239.41,239.48,239.41,239.44,1533999998.0
2007-10-11 18:05:00,239.45,239.45,239.34,239.38,830000001.0
2007-10-11 18:10:00,239.38,239.44,239.345,239.42,716899994.0
2007-10-11 18:15:00,239.415,239.48,239.37,239.475,1092600001.0
2007-10-11 18:20:00,239.475,239.55,239.475,239.55,676800000.0
2007-10-11 18:25:00,239.55,239.59,239.525,239.57,817000000.0
2007-10-11 18:30:00,239.57,239.62,239.52,239.58,1410500000.0
2007-10-11 18:35:00,239.58,239.69,239.56,239.62,1290400000.0
2007-10-11 18:40:00,239.62,239.63,239.495,239.51,1129800000.0
2007-10-11 18:45:00,239.51,239.51,239.43,239.43,1080700000.0
2007-10-11 18:50:00,239.43,239.44,239.265,239.33,1392700001.0
2007-10-11 18:55:00,239.32,239.42,239.27,239.41,1413400000.0
2007-10-11 19:00:00,239.42,239.44,239.34,239.39,622099999.0
2007-10-11 19:05:00,239.39,239.445,239.32,239.33,976499999.0
2007-10-11 19:10:00,239.33,239.42,239.31,239.385,828600000.0
2007-10-11 19:15:00,239.385,239.44,239.285,239.3,779000000.0
2007-10-11 19:20:00,239.3,239.38,239.27,239.27,497900000.0
2007-10-11 19:25:00,239.27,239.38,239.22,239.36,612500000.0
2007-10-11 19:30:00,239.36,239.41,239.22,239.23,982700001.0
2007-10-11 19:35:00,239.23,239.23,239.15,239.19,439600002.0
2007-10-11 19:40:00,239.19,239.21,239.095,239.13,1241600000.0
2007-10-11 19:45:00,239.125,239.19,239.11,239.16,666600003.0
2007-10-11 19:50:00,239.18,239.21,239.12,239.18,768800002.0
2007-10-11 19:55:00,239.18,239.18,239.04,239.07,1144500000.0
2007-10-11 20:00:00,239.07,239.1,238.95,239.05,1506200003.0
2007-10-11 20:05:00,239.05,239.095,238.985,239.075,2008500000.0
2007-10-11 20:10:00,239.075,239.08,238.8,238.91,2371099999.0
2007-10-11 20:15:00,238.905,238.91,238.58,238.73,4415800004.0
2007-10-11 20:20:00,238.73,239.0,238.67,238.83,4369300008.0
2007-10-11 20:25:00,238.83,238.85,238.465,238.515,2875300000.0
2007-10-11 20:30:00,238.52,238.82,238.45,238.7,3980500003.0
2007-10-11 20:35:00,238.695,238.785,238.535,238.75,3428500002.0
2007-10-11 20:40:00,238.75,238.87,238.7,238.85,2518500000.0
2007-10-11 20:45:00,238.85,238.9,238.68,238.71,2515599999.0
2007-10-11 20:50:00,238.71,238.75,238.495,238.6,2476400000.0
2007-10-11 20:55:00,238.6,238.62,238.4,238.42,2387013377.0
2007-10-11 21:00:00,238.42,238.54,238.36,238.365,2672100000.0
2007-10-11 21:05:00,238.37,238.37,238.16,238.18,2511700002.0
2007-10-11 21:10:00,238.16,238.19,237.83,237.855,3838000003.0
2007-10-11 21:15:00,237.85,237.92,237.75,237.855,2567500000.0
2007-10-11 21:20:00,237.86,238.01,237.79,237.9,2399100000.0
2007-10-11 21:25:00,237.9,237.98,237.83,237.93,1843400000.0
2007-10-11 21:30:00,237.92,237.985,237.8,237.975,2551800000.0
2007-10-11 21:35:00,237.96,238.005,237.845,237.91,1995300000.0
2007-10-11 21:40:00,237.92,238.04,237.85,237.98,1284700000.0
2007-10-11 21:45:00,237.96,238.1,237.905,237.905,1697599999.0
2007-10-11 21:50:00,237.905,237.97,237.905,237.93,1278000002.0
2007-10-11 21:55:00,237.93,238.15,237.925,238.11,1952540914.0
2007-10-11 22:00:00,238.11,238.265,238.07,238.1,1069400000.0
2007-10-11 22:05:00,238.1,238.18,238.1,238.16,850900000.0
2007-10-11 22:10:00,238.16,238.19,238.13,238.17,534100000.0
2007-10-11 22:15:00,238.18,238.2,238.13,238.17,504300000.0
2007-10-11 22:20:00,238.17,238.22,238.12,238.14,914699999.0
2007-10-11 22:25:00,238.14,238.2,238.13,238.2,449600000.0
2007-10-11 22:30:00,238.2,238.24,238.14,238.21,1093199999.0
2007-10-11 22:35:00,238.22,238.32,238.22,238.24,1068100000.0
2007-10-11 22:40:00,238.24,238.26,238.085,238.1,1298599995.0
2007-10-11 22:45:00,238.1,238.205,238.085,238.205,874200000.0
2007-10-11 22:50:00,238.205,238.235,238.17,238.21,748600000.0
2007-10-11 22:55:00,238.215,238.33,238.185,238.25,776999995.0
2007-10-11 23:00:00,238.24,238.33,238.22,238.33,143000000.0
2007-10-11 23:05:00,238.31,238.375,238.29,238.315,466400000.0
2007-10-11 23:10:00,238.315,238.395,238.3,238.32,507900000.0
2007-10-11 23:15:00,238.315,238.33,238.238,238.267,331700000.0
2007-10-11 23:20:00,238.28,238.345,238.27,238.3,398800000.0
2007-10-11 23:25:00,238.29,238.355,238.285,238.3,241200000.0
2007-10-11 23:30:00,238.32,238.345,238.305,238.345,95400000.0
2007-10-11 23:35:00,238.35,238.415,238.303,238.39,223100000.0
2007-10-11 23:40:00,238.43,238.665,238.39,238.665,1348599998.0
2007-10-11 23:45:00,238.665,238.73,238.64,238.69,908299999.0
2007-10-11 23:50:00,238.7,238.7,238.525,238.525,847300000.0
2007-10-11 23:55:00,238.535,238.57,238.52,238.56,667700000.0
2007-10-12 00:00:00,238.555,238.645,238.485,238.56,962700000.0
2007-10-12 00:05:00,238.55,238.56,238.5,238.56,304000000.0
2007-10-12 00:10:00,238.57,238.62,238.515,238.58,464800000.0
2007-10-12 00:15:00,238.58,238.61,238.54,238.575,627600000.0
2007-10-12 00:20:00,238.575,238.625,238.575,238.58,661900000.0
2007-10-12 00:25:00,238.58,238.6,238.555,238.555,506700000.0
2007-10-12 00:30:00,238.56,238.589,238.554,238.58,357400000.0
2007-10-12 00:35:00,238.59,238.66,238.57,238.65,461000000.0
2007-10-12 00:40:00,238.65,238.65,238.595,238.615,308200000.0
2007-10-12 00:45:00,238.62,238.645,238.575,238.615,449300000.0
2007-10-12 00:50:00,238.615,238.765,238.595,238.64,1275100002.0
2007-10-12 00:55:00,238.65,238.78,238.635,238.76,646499999.0
2007-10-12 01:00:00,238.76,238.785,238.67,238.765,706500000.0
2007-10-12 01:05:00,238.765,238.765,238.605,238.71,917500000.0
2007-10-12 01:10:00,238.72,238.72,238.64,238.66,468900000.0
2007-10-12 01:15:00,238.66,238.66,238.6,238.62,421600000.0
2007-10-12 01:20:00,238.63,238.63,238.54,238.57,416500000.0
2007-10-12 01:25:00,238.58,238.6,238.57,238.58,412800000.0
2007-10-12 01:30:00,238.575,238.6,238.48,238.53,384200000.0
2007-10-12 01:35:00,238.53,238.58,238.53,238.56,568400000.0
2007-10-12 01:40:00,238.56,238.61,238.55,238.6,599700000.0
2007-10-12 01:45:00,238.6,238.665,238.54,238.61,1289000000.0
2007-10-12 01:50:00,238.61,238.76,238.61,238.735,990100000.0
2007-10-12 01:55:00,238.74,238.83,238.705,238.795,1076300000.0
2007-10-12 02:00:00,238.8,238.85,238.655,238.71,1031300000.0
2007-10-12 02:05:00,238.705,238.805,238.695,238.795,519800003.0
2007-10-12 02:10:00,238.795,238.825,238.67,238.74,1058900000.0
2007-10-12 02:15:00,238.755,238.815,238.695,238.76,1162300000.0
2007-10-12 02:20:00,238.76,238.82,238.74,238.77,1067199998.0
2007-10-12 02:25:00,238.765,238.81,238.76,238.8,231700000.0
2007-10-12 02:30:00,238.8,238.83,238.76,238.79,294400000.0
2007-10-12 02:35:00,238.795,238.8,238.72,238.72,408100000.0
2007-10-12 02:40:00,238.725,238.725,238.67,238.69,781799999.0
2007-10-12 02:45:00,238.69,238.735,238.595,238.61,999499999.0
2007-10-12 02:50:00,238.62,238.66,238.605,238.64,908000000.0
2007-10-12 02:55:00,238.64,238.7,238.585,238.62,719300001.0
2007-10-12 03:00:00,238.62,238.62,238.55,238.59,647800000.0
2007-10-12 03:05:00,238.575,238.62,238.55,238.56,437000000.0
2007-10-12 03:10:00,238.56,238.62,238.535,238.61,441600000.0
2007-10-12 03:15:00,238.61,238.67,238.6,238.65,256800000.0
2007-10-12 03:20:00,238.65,238.65,238.555,238.56,431800000.0
2007-10-12 03:25:00,238.57,238.57,238.485,238.515,583100000.0
2007-10-12 03:30:00,238.505,238.52,238.485,238.51,757599999.0
2007-10-12 03:35:00,238.515,238.54,238.51,238.52,574499998.0
2007-10-12 03:40:00,238.52,238.52,238.45,238.47,577300000.0
2007-10-12 03:45:00,238.46,238.5,238.41,238.45,705300000.0
2007-10-12 03:50:00,238.45,238.47,238.385,238.395,958500000.0
2007-10-12 03:55:00,238.4,238.4,238.235,238.235,1082300001.0
2007-10-12 04:00:00,238.24,238.26,238.07,238.12,1252000000.0
2007-10-12 04:05:00,238.12,238.26,238.11,238.225,1103000000.0
2007-10-12 04:10:00,238.23,238.31,238.225,238.29,734600000.0
2007-10-12 04:15:00,238.29,238.325,238.23,238.24,989000001.0
2007-10-12 04:20:00,238.23,238.24,238.145,238.145,1252900003.0
2007-10-12 04:25:00,238.16,238.21,238.09,238.19,803400000.0
2007-10-12 04:30:00,238.2,238.29,238.175,238.29,852500000.0
2007-10-12 04:35:00,238.29,238.33,238.26,238.29,447700000.0
2007-10-12 04:40:00,238.29,238.355,238.265,238.315,698800000.0
2007-10-12 04:45:00,238.32,238.395,238.265,238.35,663800001.0
2007-10-12 04:50:00,238.34,238.42,238.32,238.355,456800000.0
2007-10-12 04:55:00,238.36,238.425,238.35,238.405,465000000.0
2007-10-12 05:00:00,238.405,238.445,238.385,238.405,684100000.0
2007-10-12 05:05:00,238.41,238.525,238.405,238.505,521300000.0
2007-10-12 05:10:00,238.5,238.585,238.5,238.57,500000000.0
2007-10-12 05:15:00,238.575,238.575,238.505,238.54,671800000.0
2007-10-12 05:20:00,238.54,238.54,238.5,238.515,349400000.0
2007-10-12 05:25:00,238.515,238.545,238.345,238.37,815500000.0
2007-10-12 05:30:00,238.375,238.385,238.18,238.235,1171800002.0
2007-10-12 05:35:00,238.235,238.305,238.22,238.28,823799999.0
2007-10-12 05:40:00,238.28,238.345,238.27,238.335,439000000.0
2007-10-12 05:45:00,238.335,238.34,238.3,238.335,200300000.0
2007-10-12 05:50:00,238.335,238.365,238.325,238.335,245600000.0
2007-10-12 05:55:00,238.34,238.395,238.315,238.385,367900000.0
2007-10-12 06:00:00,238.385,238.45,238.345,238.45,705999999.0
2007-10-12 06:05:00,238.45,238.49,238.415,238.45,578900000.0
2007-10-12 06:10:00,238.47,238.485,238.445,238.445,408400000.0
2007-10-12 06:15:00,238.45,238.5,238.42,238.495,587700002.0
2007-10-12 06:20:00,238.495,238.5,238.44,238.45,925800000.0
2007-10-12 06:25:00,238.45,238.48,238.37,238.41,991500003.0
2007-10-12 06:30:00,238.41,238.415,238.35,238.35,292400000.0
2007-10-12 06:35:00,238.35,238.355,238.275,238.325,825500000.0
2007-10-12 06:40:00,238.325,238.365,238.3,238.315,350900000.0
2007-10-12 06:45:00,238.315,238.32,238.27,238.28,843800000.0
2007-10-12 06:50:00,238.285,238.355,238.28,238.335,1126800000.0
2007-10-12 06:55:00,238.345,238.435,238.26,238.295,717000000.0
2007-10-12 07:00:00,238.295,238.305,238.16,238.16,1215800000.0
2007-10-12 07:05:00,238.16,238.165,238.015,238.075,1534800000.0
2007-10-12 07:10:00,238.08,238.14,238.03,238.08,985000000.0
2007-10-12 07:15:00,238.05,238.07,237.92,237.95,1222800000.0
2007-10-12 07:20:00,237.95,238.045,237.935,238.01,907400000.0
2007-10-12 07:25:00,237.995,238.075,237.995,238.075,586400000.0
2007-10-12 07:30:00,238.075,238.085,238.005,238.06,369800000.0
2007-10-12 07:35:00,238.055,238.065,237.945,237.97,395700000.0
2007-10-12 07:40:00,237.97,237.985,237.88,237.895,621500000.0
2007-10-12 07:45:00,237.895,237.95,237.84,237.95,489900000.0
2007-10-12 07:50:00,237.96,238.035,237.92,237.98,736700000.0
2007-10-12 07:55:00,237.98,238.005,237.93,237.985,712200000.0
2007-10-12 08:00:00,237.98,238.015,237.83,237.905,1667500000.0
2007-10-12 08:05:00,237.91,237.93,237.74,237.755,1459600001.0
2007-10-12 08:10:00,237.755,237.775,237.62,237.685,1489700000.0
2007-10-12 08:15:00,237.695,237.725,237.6,237.675,1874500000.0
2007-10-12 08:20:00,237.675,237.83,237.655,237.81,1081500000.0
2007-10-12 08:25:00,237.81,237.82,237.655,237.745,1800400000.0
2007-10-12 08:30:00,237.745,237.75,237.63,237.63,995900000.0
2007-10-12 08:35:00,237.64,237.71,237.595,237.66,1230800000.0
2007-10-12 08:40:00,237.655,237.915,237.635,237.855,1674800001.0
2007-10-12 08:45:00,237.86,237.96,237.79,237.885,1219200000.0
2007-10-12 08:50:00,237.885,238.11,237.88,238.05,2075799998.0
2007-10-12 08:55:00,238.045,238.045,237.91,237.91,776099999.0
2007-10-12 09:00:00,237.91,237.91,237.755,237.755,1313500000.0
2007-10-12 09:05:00,237.755,237.805,237.67,237.69,1207100000.0
2007-10-12 09:10:00,237.7,237.71,237.54,237.58,1106100000.0
2007-10-12 09:15:00,237.57,237.575,237.39,237.495,1498299999.0
2007-10-12 09:20:00,237.51,237.61,237.475,237.61,753200002.0
2007-10-12 09:25:00,237.595,237.735,237.55,237.57,1565199999.0
2007-10-12 09:30:00,237.575,237.585,237.515,237.555,1035899999.0
2007-10-12 09:35:00,237.555,237.685,237.5,237.625,1673900000.0
2007-10-12 09:40:00,237.625,237.705,237.595,237.65,1258600003.0
2007-10-12 09:45:00,237.645,237.73,237.585,237.655,973100000.0
2007-10-12 09:50:00,237.655,237.805,237.625,237.74,1081399997.0
2007-10-12 09:55:00,237.74,237.775,237.62,237.655,1450800000.0
2007-10-12 10:00:00,237.655,237.695,237.55,237.58,1431900000.0
2007-10-12 10:05:00,237.58,237.71,237.58,237.595,1295299999.0
2007-10-12 10:10:00,237.6,237.72,237.57,237.705,1105900000.0
2007-10-12 10:15:00,237.7,237.72,237.63,237.705,1374600000.0
2007-10-12 10:20:00,237.705,237.74,237.68,237.715,1190800001.0
2007-10-12 10:25:00,237.715,237.725,237.66,237.665,804800000.0
2007-10-12 10:30:00,237.665,237.705,237.645,237.67,853200000.0
2007-10-12 10:35:00,237.69,237.73,237.635,237.73,1311400000.0
2007-10-12 10:40:00,237.73,237.86,237.72,237.83,1287600000.0
2007-10-12 10:45:00,237.83,237.975,237.795,237.96,1887400004.0
2007-10-12 10:50:00,237.955,238.185,237.91,238.13,1296800000.0
2007-10-12 10:55:00,238.13,238.235,238.075,238.215,1892800000.0
2007-10-12 11:00:00,238.225,238.285,238.09,238.105,1649300000.0
2007-10-12 11:05:00,238.115,238.125,238.05,238.105,729000000.0
2007-10-12 11:10:00,238.105,238.235,238.105,238.145,1687000001.0
2007-10-12 11:15:00,238.14,238.195,238.06,238.09,1625100003.0
2007-10-12 11:20:00,238.09,238.13,238.005,238.01,950600000.0
2007-10-12 11:25:00,238.01,238.045,237.97,238.0,447500000.0
2007-10-12 11:30:00,238.0,238.015,237.92,237.96,1237000001.0
2007-10-12 11:35:00,237.955,238.1,237.89,238.08,895400000.0
2007-10-12 11:40:00,238.085,238.13,238.05,238.095,1332799999.0
2007-10-12 11:45:00,238.095,238.135,237.93,237.97,1185800000.0
2007-10-12 11:50:00,237.98,238.095,237.965,238.01,1611300000.0
2007-10-12 11:55:00,238.01,238.07,237.95,237.95,1842300002.0
2007-10-12 12:00:00,237.96,238.035,237.895,237.955,985700000.0
2007-10-12 12:05:00,237.955,238.015,237.845,237.86,962500000.0
2007-10-12 12:10:00,237.855,237.965,237.855,237.88,859899999.0
2007-10-12 12:15:00,237.88,237.92,237.87,237.915,823899999.0
2007-10-12 12:20:00,237.935,237.945,237.88,237.925,657300000.0
2007-10-12 12:25:00,237.93,238.035,237.92,238.015,914500000.0
2007-10-12 12:30:00,238.015,238.135,237.95,237.96,963299999.0
2007-10-12 12:35:00,237.96,238.095,237.94,238.065,1323999999.0
2007-10-12 12:40:00,238.065,238.155,237.965,237.98,1003500000.0
2007-10-12 12:45:00,237.98,238.05,237.975,238.03,324300000.0
2007-10-12 12:50:00,238.03,238.07,237.99,238.07,521800000.0
2007-10-12 12:55:00,238.07,238.16,238.04,238.04,790000000.0
2007-10-12 13:00:00,238.045,238.1,238.025,238.055,883300000.0
2007-10-12 13:05:00,238.055,238.07,238.0,238.05,642200000.0
2007-10-12 13:10:00,238.05,238.055,237.935,237.935,567900000.0
2007-10-12 13:15:00,237.925,238.025,237.925,238.015,1104700000.0
2007-10-12 13:20:00,238.02,238.03,237.9,237.93,927400000.0
2007-10-12 13:25:00,237.93,237.985,237.825,237.845,1271800000.0
2007-10-12 13:30:00,237.85,237.94,237.84,237.915,1287300000.0
2007-10-12 13:35:00,237.915,237.94,237.86,237.91,386200000.0
2007-10-12 13:40:00,237.91,237.95,237.86,237.92,983000000.0
2007-10-12 13:45:00,237.92,238.11,237.88,237.975,1829600000.0
2007-10-12 13:50:00,237.985,238.095,237.945,238.035,1800300000.0
2007-10-12 13:55:00,238.035,238.185,238.01,238.155,1577599999.0
2007-10-12 14:00:00,238.155,238.215,238.125,238.165,1058500002.0
2007-10-12 14:05:00,238.165,238.315,238.11,238.275,1794399999.0
2007-10-12 14:10:00,238.275,238.415,238.245,238.385,1468900001.0
2007-10-12 14:15:00,238.385,238.425,238.335,238.39,1080500000.0
2007-10-12 14:20:00,238.39,238.445,238.255,238.285,1625100002.0
2007-10-12 14:25:00,238.29,238.58,238.26,238.4,2462400001.0
2007-10-12 14:30:00,238.493,238.715,238.36,238.575,4092599999.0
2007-10-12 14:35:00,238.565,238.61,238.405,238.565,4206299997.0
2007-10-12 14:40:00,238.575,238.965,238.54,238.885,3252300000.0
2007-10-12 14:45:00,238.885,239.31,238.865,239.28,1879575000.0
2007-10-12 14:50:00,239.275,239.325,239.055,239.125,2546574999.0
2007-10-12 14:55:00,239.12,239.175,238.99,239.095,3434800000.0
2007-10-12 15:00:00,239.09,239.135,238.995,239.1,2295200000.0
2007-10-12 15:05:00,239.105,239.245,239.05,239.21,1876800000.0
2007-10-12 15:10:00,239.22,239.225,239.075,239.185,2226787500.0
2007-10-12 15:15:00,239.18,239.185,239.095,239.175,1337087500.0
2007-10-12 15:20:00,239.17,239.23,239.075,239.17,1524800000.0
2007-10-12 15:25:00,239.165,239.195,239.08,239.115,1721700000.0
2007-10-12 15:30:00,239.125,239.195,239.02,239.095,2547099999.0
2007-10-12 15:35:00,239.085,239.095,238.75,238.845,2191600001.0
2007-10-12 15:40:00,238.845,239.045,238.845,239.005,1532000000.0
2007-10-12 15:45:00,239.005,239.005,238.88,238.95,1147100000.0
2007-10-12 15:50:00,238.945,239.035,238.905,239.015,1374600000.0
2007-10-12 15:55:00,239.015,239.065,238.91,239.01,1722499999.0
2007-10-12 16:00:00,239.02,239.07,238.88,238.975,1698300001.0
2007-10-12 16:05:00,238.975,239.08,238.91,239.025,2418600001.0
2007-10-12 16:10:00,239.025,239.115,238.975,239.0,1548100000.0
2007-10-12 16:15:00,239.0,239.125,238.99,239.08,1488400000.0
2007-10-12 16:20:00,239.07,239.08,239.0,239.0,987100000.0
2007-10-12 16:25:00,238.99,239.09,238.99,239.09,930199999.0
2007-10-12 16:30:00,239.09,239.175,238.995,239.01,1357800001.0
2007-10-12 16:35:00,239.0,239.025,238.94,238.96,724100000.0
2007-10-12 16:40:00,238.97,239.04,238.955,238.995,718800001.0
2007-10-12 16:45:00,238.995,239.01,238.755,238.755,1619799998.0
2007-10-12 16:50:00,238.75,238.88,238.685,238.785,1178524368.0
2007-10-12 16:55:00,238.775,238.965,238.675,238.93,1720400000.0
2007-10-12 17:00:00,238.93,239.065,238.825,238.985,2612400000.0
2007-10-12 17:05:00,238.985,239.205,238.945,239.16,3010300004.0
2007-10-12 17:10:00,239.15,239.195,238.945,238.99,2802300000.0
2007-10-12 17:15:00,238.98,238.995,238.855,238.915,1537599998.0
2007-10-12 17:20:00,238.93,239.02,238.92,238.95,1241800001.0
2007-10-12 17:25:00,238.95,239.04,238.9,238.95,1824299999.0
2007-10-12 17:30:00,238.95,239.0,238.895,238.9,1430600000.0
2007-10-12 17:35:00,238.895,239.005,238.845,238.9,1551600000.0
2007-10-12 17:40:00,238.9,238.93,238.815,238.93,1579000001.0
2007-10-12 17:45:00,238.94,239.055,238.88,239.03,1888900001.0
2007-10-12 17:50:00,239.02,239.09,238.995,239.075,1631522002.0
2007-10-12 17:55:00,239.065,239.11,238.98,238.985,1593899999.0
2007-10-12 18:00:00,238.985,239.035,238.86,239.02,1399100000.0
2007-10-12 18:05:00,239.01,239.05,238.97,238.98,1351200000.0
2007-10-12 18:10:00,238.975,239.15,238.91,239.085,1756000004.0
2007-10-12 18:15:00,239.09,239.2,239.075,239.12,1527200000.0
2007-10-12 18:20:00,239.11,239.2,239.09,239.17,2093900000.0
2007-10-12 18:25:00,239.17,239.205,239.13,239.14,805700000.0
2007-10-12 18:30:00,239.14,239.32,239.03,239.06,2294299998.0
2007-10-12 18:35:00,239.06,239.18,239.045,239.05,828400000.0
2007-10-12 18:40:00,239.05,239.12,239.045,239.12,587400000.0
2007-10-12 18:45:00,239.11,239.14,239.035,239.13,742800001.0
2007-10-12 18:50:00,239.13,239.19,239.09,239.18,1093900000.0
2007-10-12 18:55:00,239.18,239.29,239.18,239.26,1613099998.0
2007-10-12 19:00:00,239.26,239.275,239.21,239.265,1310399998.0
2007-10-12 19:05:00,239.275,239.285,239.14,239.14,1084400000.0
2007-10-12 19:10:00,239.14,239.14,239.08,239.1,383900000.0
2007-10-12 19:15:00,239.085,239.1,238.94,238.94,599900000.0
2007-10-12 19:20:00,238.94,239.03,238.9,239.0,777400000.0
2007-10-12 19:25:00,238.99,239.0,238.91,238.97,758900000.0
2007-10-12 19:30:00,238.96,239.02,238.93,239.02,646500000.0
2007-10-12 19:35:00,239.02,239.16,239.02,239.16,753700000.0
2007-10-12 19:40:00,239.15,239.17,239.08,239.105,700599998.0
2007-10-12 19:45:00,239.095,239.215,239.095,239.18,1383499999.0
2007-10-12 19:50:00,239.18,239.18,239.11,239.115,570800000.0
2007-10-12 19:55:00,239.115,239.115,239.05,239.08,510499999.0
2007-10-12 20:00:00,239.08,239.14,239.065,239.09,1022000001.0
2007-10-12 20:05:00,239.09,239.105,239.06,239.08,1217400001.0
2007-10-12 20:10:00,239.075,239.08,239.035,239.04,935699996.0
2007-10-12 20:15:00,239.035,239.07,238.9,238.91,1073999999.0
2007-10-12 20:20:00,238.91,238.96,238.84,238.94,1678800002.0
2007-10-12 20:25:00,238.93,238.95,238.9,238.91,283300000.0
2007-10-12 20:30:00,238.91,238.95,238.88,238.91,958399999.0
2007-10-12 20:35:00,238.91,238.995,238.91,238.95,998299998.0
2007-10-12 20:40:00,238.945,238.97,238.92,238.96,1185699996.0
2007-10-12 20:45:00,238.95,239.015,238.94,239.005,1121500000.0
2007-10-12 20:50:00,239.005,239.04,238.985,239.03,384800000.0
2007-10-12 20:55:00,239.03,239.185,239.02,239.165,1047599999.0
2007-10-12 21:00:00,239.165,239.195,239.035,239.05,1131500000.0
2007-10-12 21:05:00,239.05,239.195,239.015,239.185,1089500000.0
2007-10-12 21:10:00,239.185,239.29,239.17,239.235,973317000.0
2007-10-12 21:15:00,239.235,239.245,239.125,239.145,487700001.0
2007-10-12 21:20:00,239.131,239.235,239.117,239.195,431999999.0
2007-10-12 21:25:00,239.195,239.205,239.125,239.185,869000000.0
2007-10-12 21:30:00,239.185,239.255,239.155,239.255,736900000.0
2007-10-12 21:35:00,239.255,239.395,239.215,239.36,1105700001.0
2007-10-12 21:40:00,239.345,239.39,239.335,239.375,771400000.0
2007-10-12 21:45:00,239.37,239.38,239.27,239.27,1726999994.0
2007-10-12 21:50:00,239.27,239.275,239.175,239.18,1003000001.0
2007-10-12 21:55:00,239.18,239.21,239.105,239.155,1179100000.0
2007-10-12 22:00:00,239.155,239.21,239.11,239.21,1416500001.0
2007-10-12 22:05:00,239.21,239.23,239.175,239.215,385400000.0
2007-10-12 22:10:00,239.22,239.275,239.22,239.26,649100000.0
2007-10-12 22:15:00,239.265,239.355,239.24,239.305,541600000.0
2007-10-12 22:20:00,239.305,239.315,239.275,239.315,340400000.0
2007-10-12 22:25:00,239.315,239.335,239.265,239.29,264900000.0
2007-10-12 22:30:00,239.29,239.335,239.225,239.325,840899999.0
2007-10-12 22:35:00,239.335,239.435,239.315,239.425,562000000.0
2007-10-12 22:40:00,239.43,239.47,239.39,239.4,908800000.0
2007-10-12 22:45:00,239.4,239.45,239.36,239.4,986400000.0
2007-10-12 22:50:00,239.4,239.47,239.39,239.425,521800000.0
2007-10-12 22:55:00,239.425,239.46,239.35,239.41,559999999.0
2007-10-14 23:00:00,239.235,239.24,239.007,239.047,421000000.0
2007-10-14 23:05:00,239.008,239.08,238.992,239.042,518999999.0
2007-10-14 23:10:00,239.023,239.089,238.976,238.997,416500000.0
2007-10-14 23:15:00,238.986,239.067,238.949,238.995,991800001.0
2007-10-14 23:20:00,238.94,239.005,238.873,238.949,450700000.0
2007-10-14 23:25:00,238.964,238.992,238.872,238.926,382900000.0
2007-10-14 23:30:00,238.94,239.005,238.83,238.92,1795600000.0
2007-10-14 23:35:00,238.92,239.03,238.91,238.98,518700000.0
2007-10-14 23:40:00,238.98,239.0,238.88,238.97,480300000.0
2007-10-14 23:45:00,238.98,239.07,238.875,239.02,1024000000.0
2007-10-14 23:50:00,239.02,239.05,238.83,238.95,1178300000.0
2007-10-14 23:55:00,238.94,239.02,238.86,238.92,1090300000.0
2007-10-15 00:00:00,238.92,238.98,238.9,238.98,1186900000.0
2007-10-15 00:05:00,238.98,239.16,238.955,239.12,1436900001.0
2007-10-15 00:10:00,239.12,239.22,239.09,239.19,770300000.0
2007-10-15 00:15:00,239.19,239.23,239.115,239.15,700000000.0
2007-10-15 00:20:00,239.15,239.15,239.08,239.12,1013700000.0
2007-10-15 00:25:00,239.12,239.15,239.06,239.11,1105000000.0
2007-10-15 00:30:00,239.105,239.11,238.99,239.08,1336300004.0
2007-10-15 00:35:00,239.075,239.12,239.055,239.12,835700000.0
2007-10-15 00:40:00,239.12,239.22,239.1,239.16,1362499997.0
2007-10-15 00:45:00,239.16,239.16,239.12,239.14,751000000.0
2007-10-15 00:50:00,239.14,239.24,239.135,239.24,1751600001.0
2007-10-15 00:55:00,239.24,239.3,239.16,239.22,1202600000.0
2007-10-15 01:00:00,239.22,239.295,239.22,239.26,915500000.0
2007-10-15 01:05:00,239.26,239.26,239.1,239.115,858700000.0
2007-10-15 01:10:00,239.115,239.195,239.085,239.115,1169100000.0
2007-10-15 01:15:00,239.115,239.145,238.955,238.995,1568700000.0
2007-10-15 01:20:00,238.995,239.075,238.93,239.045,1416899998.0
2007-10-15 01:25:00,239.045,239.09,239.045,239.09,1048000000.0
2007-10-15 01:30:00,239.085,239.205,239.07,239.195,805600000.0
2007-10-15 01:35:00,239.195,239.195,239.082,239.14,908700000.0
2007-10-15 01:40:00,239.165,239.205,239.135,239.155,706000000.0
2007-10-15 01:45:00,239.155,239.155,239.01,239.09,1002000000.0
2007-10-15 01:50:00,239.09,239.21,239.085,239.19,1718900000.0
2007-10-15 01:55:00,239.19,239.33,239.185,239.295,2427300000.0
2007-10-15 02:00:00,239.295,239.315,239.23,239.255,2200000000.0
2007-10-15 02:05:00,239.25,239.285,239.175,239.18,1397600000.0
2007-10-15 02:10:00,239.18,239.31,239.16,239.25,1591499999.0
2007-10-15 02:15:00,239.26,239.315,239.225,239.245,1720100000.0
2007-10-15 02:20:00,239.245,239.295,239.195,239.255,2002400000.0
2007-10-15 02:25:00,239.255,239.315,239.22,239.24,2268500000.0
2007-10-15 02:30:00,239.245,239.245,239.16,239.195,1854900000.0
2007-10-15 02:35:00,239.195,239.205,239.135,239.155,1210700000.0
2007-10-15 02:40:00,239.155,239.275,239.135,239.205,2157600000.0
2007-10-15 02:45:00,239.195,239.265,239.195,239.215,1555400000.0
2007-10-15 02:50:00,239.215,239.225,239.105,239.125,2398999996.0
2007-10-15 02:55:00,239.125,239.175,239.09,239.12,2014200000.0
2007-10-15 03:00:00,239.125,239.165,239.11,239.12,1703600000.0
2007-10-15 03:05:00,239.12,239.195,239.115,239.165,1436599993.0
2007-10-15 03:10:00,239.165,239.175,239.125,239.17,1156500000.0
2007-10-15 03:15:00,239.17,239.175,239.135,239.15,1018999999.0
2007-10-15 03:20:00,239.155,239.175,239.135,239.14,949000000.0
2007-10-15 03:25:00,239.14,239.14,239.09,239.12,817500000.0
2007-10-15 03:30:00,239.12,239.13,239.06,239.125,2216499999.0
2007-10-15 03:35:00,239.13,239.165,239.12,239.13,1076100000.0
2007-10-15 03:40:00,239.13,239.13,239.045,239.085,1390200000.0
2007-10-15 03:45:00,239.08,239.115,239.06,239.095,1002000000.0
2007-10-15 03:50:00,239.095,239.095,239.04,239.085,400000000.0
2007-10-15 03:55:00,239.09,239.115,239.085,239.09,584200000.0
2007-10-15 04:00:00,239.09,239.1,239.025,239.08,880000000.0
2007-10-15 04:05:00,239.08,239.08,238.99,239.02,601000000.0
2007-10-15 04:10:00,239.02,239.03,238.965,238.99,589700000.0
2007-10-15 04:15:00,238.99,239.125,238.965,239.08,1171400000.0
2007-10-15 04:20:00,239.085,239.175,239.08,239.135,1335600000.0
2007-10-15 04:25:00,239.135,239.195,239.13,239.185,1335100000.0
2007-10-15 04:30:00,239.185,239.225,239.165,239.17,1350500000.0
2007-10-15 04:35:00,239.17,239.255,239.16,239.225,1076400000.0
2007-10-15 04:40:00,239.225,239.245,239.195,239.235,750600000.0
2007-10-15 04:45:00,239.235,239.235,239.125,239.145,1068700000.0
2007-10-15 04:50:00,239.145,239.255,239.135,239.24,1020100000.0
2007-10-15 04:55:00,239.24,239.285,239.215,239.26,878400000.0
2007-10-15 05:00:00,239.26,239.29,239.25,239.26,843700000.0
2007-10-15 05:05:00,239.265,239.265,239.175,239.2,1354000000.0
2007-10-15 05:10:00,239.19,239.24,239.18,239.195,862600000.0
2007-10-15 05:15:00,239.2,239.215,239.155,239.19,593200000.0
2007-10-15 05:20:00,239.185,239.2,239.16,239.18,886700000.0
2007-10-15 05:25:00,239.18,239.2,239.17,239.18,672100000.0
2007-10-15 05:30:00,239.18,239.22,239.165,239.2,819800000.0
2007-10-15 05:35:00,239.2,239.25,239.2,239.23,847400000.0
2007-10-15 05:40:00,239.23,239.23,239.185,239.2,612300000.0
2007-10-15 05:45:00,239.2,239.255,239.16,239.22,1154599997.0
2007-10-15 05:50:00,239.23,239.23,239.14,239.195,1210600000.0
2007-10-15 05:55:00,239.19,239.21,239.1,239.17,560500000.0
2007-10-15 06:00:00,239.17,239.21,239.14,239.15,627900000.0
2007-10-15 06:05:00,239.15,239.16,239.115,239.13,694100000.0
2007-10-15 06:10:00,239.13,239.19,239.12,239.16,1181100000.0
2007-10-15 06:15:00,239.155,239.18,239.13,239.16,922500000.0
2007-10-15 06:20:00,239.155,239.22,239.15,239.19,1558500001.0
2007-10-15 06:25:00,239.19,239.22,239.17,239.195,960100000.0
2007-10-15 06:30:00,239.185,239.215,239.115,239.18,1043400000.0
2007-10-15 06:35:00,239.18,239.24,239.16,239.23,793400000.0
2007-10-15 06:40:00,239.23,239.275,239.195,239.255,1036500000.0
2007-10-15 06:45:00,239.25,239.275,239.205,239.205,1021900000.0
2007-10-15 06:50:00,239.205,239.245,239.185,239.22,1269000001.0
2007-10-15 06:55:00,239.22,239.255,239.2,239.24,891700000.0
2007-10-15 07:00:00,239.24,239.3,239.225,239.29,1005500000.0
2007-10-15 07:05:00,239.29,239.34,239.235,239.33,1631399999.0
2007-10-15 07:10:00,239.33,239.38,239.315,239.38,804400000.0
2007-10-15 07:15:00,239.38,239.41,239.35,239.4,939100000.0
2007-10-15 07:20:00,239.4,239.42,239.375,239.385,763100000.0
2007-10-15 07:25:00,239.395,239.44,239.375,239.415,490700000.0
2007-10-15 07:30:00,239.415,239.42,239.3,239.325,837100000.0
2007-10-15 07:35:00,239.325,239.325,239.205,239.225,986900000.0
2007-10-15 07:40:00,239.235,239.255,239.12,239.14,2402999999.0
2007-10-15 07:45:00,239.14,239.31,239.14,239.29,2274600000.0
2007-10-15 07:50:00,239.29,239.4,239.275,239.335,1729200000.0
2007-10-15 07:55:00,239.335,239.355,239.265,239.34,1264000000.0
2007-10-15 08:00:00,239.34,239.405,239.3,239.31,1449300000.0
2007-10-15 08:05:00,239.31,239.315,239.21,239.275,2144800000.0
2007-10-15 08:10:00,239.275,239.275,239.19,239.225,1139500000.0
2007-10-15 08:15:00,239.225,239.26,239.185,239.235,1863999999.0
2007-10-15 08:20:00,239.235,239.275,239.185,239.23,1611300003.0
2007-10-15 08:25:00,239.225,239.29,239.19,239.29,1526400000.0
2007-10-15 08:30:00,239.26,239.325,239.23,239.305,1225300000.0
2007-10-15 08:35:00,239.305,239.37,239.305,239.36,1013800000.0
2007-10-15 08:40:00,239.36,239.49,239.35,239.465,1309500000.0
2007-10-15 08:45:00,239.465,239.49,239.27,239.32,2314900000.0
2007-10-15 08:50:00,239.32,239.44,239.305,239.42,2422100000.0
2007-10-15 08:55:00,239.415,239.595,239.415,239.565,2209100000.0
2007-10-15 09:00:00,239.555,239.6,239.46,239.525,1653200000.0
2007-10-15 09:05:00,239.525,239.535,239.425,239.46,1532400000.0
2007-10-15 09:10:00,239.46,239.525,239.415,239.525,1433000000.0
2007-10-15 09:15:00,239.525,239.585,239.455,239.485,2247500004.0
2007-10-15 09:20:00,239.485,239.595,239.405,239.525,2102000000.0
2007-10-15 09:25:00,239.54,239.72,239.48,239.65,2375700000.0
2007-10-15 09:30:00,239.645,239.755,239.615,239.68,4052800000.0
2007-10-15 09:35:00,239.69,239.75,239.65,239.725,3638200000.0
2007-10-15 09:40:00,239.725,239.775,239.645,239.75,2212000000.0
2007-10-15 09:45:00,239.75,239.815,239.67,239.68,2617200000.0
2007-10-15 09:50:00,239.675,239.825,239.67,239.715,1863100000.0
2007-10-15 09:55:00,239.715,239.88,239.715,239.825,2133100001.0
2007-10-15 10:00:00,239.825,239.945,239.745,239.845,2303300000.0
2007-10-15 10:05:00,239.85,239.96,239.79,239.905,2052000000.0
2007-10-15 10:10:00,239.905,239.975,239.845,239.875,2005300003.0
2007-10-15 10:15:00,239.875,239.93,239.865,239.895,1467600000.0
2007-10-15 10:20:00,239.895,239.915,239.795,239.83,2342000003.0
2007-10-15 10:25:00,239.835,239.85,239.745,239.765,1403500000.0
2007-10-15 10:30:00,239.765,239.815,239.76,239.805,924900000.0
2007-10-15 10:35:00,239.805,239.965,239.795,239.865,2238400003.0
2007-10-15 10:40:00,239.865,239.875,239.79,239.83,1036700000.0
2007-10-15 10:45:00,239.83,239.83,239.735,239.805,1404100000.0
2007-10-15 10:50:00,239.805,239.815,239.735,239.755,1586300000.0
2007-10-15 10:55:00,239.76,239.835,239.715,239.805,1723500000.0
2007-10-15 11:00:00,239.805,239.85,239.725,239.79,1734000000.0
2007-10-15 11:05:00,239.79,239.805,239.695,239.725,1755436321.0
2007-10-15 11:10:00,239.725,239.75,239.7,239.71,1286200000.0
2007-10-15 11:15:00,239.71,239.835,239.7,239.775,1713899999.0
2007-10-15 11:20:00,239.78,239.795,239.63,239.65,1490400000.0
2007-10-15 11:25:00,239.65,239.695,239.63,239.645,1226000000.0
2007-10-15 11:30:00,239.645,239.66,239.545,239.575,1605500000.0
2007-10-15 11:35:00,239.575,239.785,239.53,239.715,2008000000.0
2007-10-15 11:40:00,239.715,239.825,239.71,239.79,1883100000.0
2007-10-15 11:45:00,239.79,239.93,239.77,239.84,2122599999.0
2007-10-15 11:50:00,239.83,239.9,239.79,239.83,2559300000.0
2007-10-15 11:55:00,239.83,239.985,239.83,239.98,2076300000.0
2007-10-15 12:00:00,239.985,240.025,239.88,239.975,3156699998.0
2007-10-15 12:05:00,239.975,240.205,239.965,240.16,3835099998.0
2007-10-15 12:10:00,240.16,240.3,240.085,240.105,4657799990.0
2007-10-15 12:15:00,240.105,240.175,240.08,240.145,1998099992.0
2007-10-15 12:20:00,240.145,240.195,240.11,240.155,1622400000.0
2007-10-15 12:25:00,240.17,240.24,240.145,240.24,1425900000.0
2007-10-15 12:30:00,240.24,240.24,240.15,240.2,1569800000.0
2007-10-15 12:35:00,240.185,240.34,240.165,240.23,1424000000.0
2007-10-15 12:40:00,240.23,240.335,240.16,240.22,2177599994.0
2007-10-15 12:45:00,240.225,240.325,240.22,240.28,1830600004.0
2007-10-15 12:50:00,240.28,240.405,240.27,240.345,1583300000.0
2007-10-15 12:55:00,240.35,240.675,240.26,240.665,1886700000.0
2007-10-15 13:00:00,240.665,240.685,240.475,240.5,1962887500.0
2007-10-15 13:05:00,240.505,240.565,240.48,240.535,1961800000.0
2007-10-15 13:10:00,240.535,240.555,240.45,240.5,1604000000.0
2007-10-15 13:15:00,240.5,240.515,240.405,240.455,1359700000.0
2007-10-15 13:20:00,240.455,240.475,240.335,240.35,1841999997.0
2007-10-15 13:25:00,240.35,240.405,240.32,240.325,1716600002.0
2007-10-15 13:30:00,240.325,240.365,240.325,240.36,993800000.0
2007-10-15 13:35:00,240.36,240.405,240.285,240.345,1980620404.0
2007-10-15 13:40:00,240.345,240.36,240.255,240.26,1616600000.0
2007-10-15 13:45:00,240.255,240.29,240.16,240.22,2258400000.0
2007-10-15 13:50:00,240.22,240.26,240.14,240.15,1665100000.0
2007-10-15 13:55:00,240.145,240.195,240.13,240.13,1747699999.0
2007-10-15 14:00:00,240.13,240.17,240.115,240.17,1891400001.0
2007-10-15 14:05:00,240.17,240.21,240.15,240.17,1881000000.0
2007-10-15 14:10:00,240.17,240.34,240.145,240.32,2102000000.0
2007-10-15 14:15:00,240.32,240.385,240.3,240.38,2055499999.0
2007-10-15 14:20:00,240.38,240.475,240.38,240.42,1956000000.0
2007-10-15 14:25:00,240.42,240.465,240.3,240.39,1671400001.0
2007-10-15 14:30:00,240.395,240.475,240.195,240.2,2067935694.0
2007-10-15 14:35:00,240.2,240.255,240.12,240.18,2913200000.0
2007-10-15 14:40:00,240.165,240.315,240.16,240.29,1517700000.0
2007-10-15 14:45:00,240.29,240.32,240.14,240.16,1851500000.0
2007-10-15 14:50:00,240.16,240.395,240.15,240.34,2595499999.0
2007-10-15 14:55:00,240.34,240.435,240.33,240.41,2784600000.0
2007-10-15 15:00:00,240.41,240.46,240.355,240.39,2083800000.0
2007-10-15 15:05:00,240.39,240.54,240.37,240.51,1227312500.0
2007-10-15 15:10:00,240.51,240.59,240.46,240.555,1927587500.0
2007-10-15 15:15:00,240.555,240.635,240.495,240.605,2213700000.0
2007-10-15 15:20:00,240.605,240.65,240.57,240.63,1427100000.0
2007-10-15 15:25:00,240.63,240.655,240.59,240.61,1414700000.0
2007-10-15 15:30:00,240.61,240.675,240.58,240.59,1739600000.0
2007-10-15 15:35:00,240.59,240.665,240.555,240.605,1789800000.0
2007-10-15 15:40:00,240.6,240.615,240.44,240.485,1886400000.0
2007-10-15 15:45:00,240.485,240.525,240.31,240.455,2670400000.0
2007-10-15 15:50:00,240.45,240.49,240.39,240.425,2299700002.0
2007-10-15 15:55:00,240.425,240.545,240.35,240.475,1925200000.0
2007-10-15 16:00:00,240.475,240.515,240.39,240.405,2529699999.0
2007-10-15 16:05:00,240.405,240.405,240.28,240.4,1673799999.0
2007-10-15 16:10:00,240.4,240.415,240.33,240.38,2049799997.0
2007-10-15 16:15:00,240.38,240.535,240.375,240.4,1753099999.0
2007-10-15 16:20:00,240.395,240.46,240.31,240.37,2019200000.0
2007-10-15 16:25:00,240.37,240.38,240.195,240.22,1868000000.0
2007-10-15 16:30:00,240.22,240.25,240.145,240.23,2102200002.0
2007-10-15 16:35:00,240.22,240.27,240.065,240.09,1747600000.0
2007-10-15 16:40:00,240.09,240.115,240.015,240.02,1621400000.0
2007-10-15 16:45:00,240.03,240.11,239.93,240.02,1728200000.0
2007-10-15 16:50:00,240.015,240.03,239.775,239.83,2012500000.0
2007-10-15 16:55:00,239.825,239.91,239.8,239.855,1904500000.0
2007-10-15 17:00:00,239.855,239.91,239.495,239.535,2838799997.0
2007-10-15 17:05:00,239.535,239.565,239.185,239.42,3814800001.0
2007-10-15 17:10:00,239.42,239.63,239.385,239.63,3749100000.0
2007-10-15 17:15:00,239.63,239.7,239.57,239.63,2650400000.0
2007-10-15 17:20:00,239.63,239.64,239.395,239.48,3599400001.0
2007-10-15 17:25:00,239.48,239.61,239.29,239.6,2951199999.0
2007-10-15 17:30:00,239.6,239.63,239.35,239.525,4304800000.0
2007-10-15 17:35:00,239.525,239.61,239.42,239.61,3460999997.0
2007-10-15 17:40:00,239.61,239.615,239.48,239.58,3608400005.0
2007-10-15 17:45:00,239.58,239.595,239.505,239.55,3120599999.0
2007-10-15 17:50:00,239.55,239.66,239.54,239.545,2434100000.0
2007-10-15 17:55:00,239.56,239.65,239.545,239.65,2926499999.0
2007-10-15 18:00:00,239.65,239.65,239.415,239.42,2228100000.0
2007-10-15 18:05:00,239.42,239.61,239.4,239.6,1718299997.0
2007-10-15 18:10:00,239.6,239.65,239.565,239.62,2315400000.0
2007-10-15 18:15:00,239.62,239.72,239.61,239.69,2910800003.0
2007-10-15 18:20:00,239.695,239.7,239.6,239.605,1751100000.0
2007-10-15 18:25:00,239.605,239.67,239.52,239.55,1487200000.0
2007-10-15 18:30:00,239.54,239.54,239.445,239.51,1402700000.0
2007-10-15 18:35:00,239.5,239.66,239.5,239.57,1540800000.0
2007-10-15 18:40:00,239.57,239.61,239.44,239.51,1769100000.0
2007-10-15 18:45:00,239.495,239.55,239.42,239.43,2266200000.0
2007-10-15 18:50:00,239.43,239.56,239.4,239.53,2469599998.0
2007-10-15 18:55:00,239.53,239.54,239.44,239.47,2298800000.0
2007-10-15 19:00:00,239.47,239.525,239.4,239.44,2794100009.0
2007-10-15 19:05:00,239.45,239.5,239.42,239.47,1634200003.0
2007-10-15 19:10:00,239.47,239.5,239.36,239.44,2503899999.0
2007-10-15 19:15:00,239.435,239.59,239.43,239.58,1986000000.0
2007-10-15 19:20:00,239.58,239.64,239.56,239.58,2472500000.0
2007-10-15 19:25:00,239.58,239.625,239.49,239.605,2744799999.0
2007-10-15 19:30:00,239.605,239.72,239.605,239.655,2002700000.0
2007-10-15 19:35:00,239.655,239.71,239.625,239.695,1788299998.0
2007-10-15 19:40:00,239.695,239.7,239.535,239.545,800400000.0
2007-10-15 19:45:00,239.55,239.625,239.525,239.57,2108000000.0
2007-10-15 19:50:00,239.57,239.605,239.52,239.55,1790100000.0
2007-10-15 19:55:00,239.55,239.58,239.5,239.525,2408199998.0
2007-10-15 20:00:00,239.53,239.53,239.48,239.48,1682200005.0
2007-10-15 20:05:00,239.48,239.495,239.225,239.225,2716199999.0
2007-10-15 20:10:00,239.225,239.265,239.185,239.21,2404100000.0
2007-10-15 20:15:00,239.21,239.4,239.18,239.39,2588900000.0
2007-10-15 20:20:00,239.39,239.41,239.3,239.31,2047400000.0
2007-10-15 20:25:00,239.31,239.42,239.28,239.4,1636500000.0
2007-10-15 20:30:00,239.4,239.435,239.36,239.375,3255200004.0
2007-10-15 20:35:00,239.375,239.42,239.315,239.39,1814100000.0
2007-10-15 20:40:00,239.39,239.4,239.35,239.39,1464500000.0
2007-10-15 20:45:00,239.39,239.47,239.39,239.4,2188000000.0
2007-10-15 20:50:00,239.4,239.435,239.375,239.375,2061500006.0
2007-10-15 20:55:00,239.375,239.38,239.29,239.35,1681700000.0
2007-10-15 21:00:00,239.35,239.625,239.34,239.535,2112799999.0
2007-10-15 21:05:00,239.54,239.6,239.495,239.535,1969800000.0
2007-10-15 21:10:00,239.535,239.595,239.375,239.375,2288200000.0
2007-10-15 21:15:00,239.38,239.42,239.35,239.385,3438500001.0
2007-10-15 21:20:00,239.385,239.42,239.26,239.27,1987700000.0
2007-10-15 21:25:00,239.27,239.375,239.23,239.36,2811400000.0
2007-10-15 21:30:00,239.36,239.395,239.275,239.3,2568400003.0
2007-10-15 21:35:00,239.3,239.355,239.23,239.305,1970500000.0
2007-10-15 21:40:00,239.305,239.4,239.24,239.4,2182200000.0
2007-10-15 21:45:00,239.405,239.65,239.39,239.52,1924700000.0
2007-10-15 21:50:00,239.52,239.525,239.37,239.395,1480000000.0
2007-10-15 21:55:00,239.4,239.61,239.395,239.605,2061000010.0
2007-10-15 22:00:00,239.605,239.625,239.44,239.54,1554200000.0
2007-10-15 22:05:00,239.54,239.59,239.51,239.59,1397800000.0
2007-10-15 22:10:00,239.6,239.74,239.58,239.69,1968500000.0
2007-10-15 22:15:00,239.69,239.75,239.675,239.73,1067700000.0
2007-10-15 22:20:00,239.73,239.845,239.73,239.785,2403999999.0
2007-10-15 22:25:00,239.785,239.915,239.77,239.86,2445699999.0
2007-10-15 22:30:00,239.855,239.92,239.805,239.83,1845899999.0
2007-10-15 22:35:00,239.83,239.94,239.8,239.835,1375500000.0
2007-10-15 22:40:00,239.835,239.835,239.745,239.77,1609000005.0
2007-10-15 22:45:00,239.76,239.805,239.755,239.78,1001200000.0
2007-10-15 22:50:00,239.78,239.8,239.74,239.775,1374500000.0
2007-10-15 22:55:00,239.775,239.82,239.73,239.8,1749700000.0
2007-10-15 23:00:00,239.79,239.95,239.68,239.7,711000000.0
2007-10-15 23:05:00,239.7,239.73,239.67,239.715,1892300000.0
2007-10-15 23:10:00,239.715,239.775,239.71,239.73,617900000.0
2007-10-15 23:15:00,239.73,239.755,239.665,239.725,642700000.0
2007-10-15 23:20:00,239.725,239.75,239.69,239.71,573400000.0
2007-10-15 23:25:00,239.72,239.82,239.72,239.82,1035800000.0
2007-10-15 23:30:00,239.82,239.875,239.68,239.795,1220899999.0
2007-10-15 23:35:00,239.775,239.795,239.695,239.76,524100000.0
2007-10-15 23:40:00,239.76,239.845,239.76,239.835,568800000.0
2007-10-15 23:45:00,239.835,239.855,239.815,239.825,583500000.0
2007-10-15 23:50:00,239.825,239.925,239.805,239.865,1068500000.0
2007-10-15 23:55:00,239.865,239.905,239.84,239.86,603300000.0
2007-10-16 00:00:00,239.86,239.865,239.79,239.82,657200000.0
2007-10-16 00:05:00,239.82,239.835,239.6,239.615,1422000013.0
2007-10-16 00:10:00,239.615,239.62,239.555,239.6,860199999.0
2007-10-16 00:15:00,239.58,239.7,239.56,239.6,1152200000.0
2007-10-16 00:20:00,239.6,239.66,239.56,239.65,1401500000.0
2007-10-16 00:25:00,239.65,239.66,239.595,239.64,444300000.0
2007-10-16 00:30:00,239.64,239.66,239.615,239.615,613700000.0
2007-10-16 00:35:00,239.615,239.67,239.615,239.65,401200000.0
2007-10-16 00:40:00,239.65,239.75,239.65,239.75,1114800000.0
2007-10-16 00:45:00,239.75,239.815,239.62,239.65,2359200000.0
2007-10-16 00:50:00,239.65,239.71,239.595,239.62,1475100000.0
2007-10-16 00:55:00,239.62,239.64,239.61,239.61,1397800000.0
2007-10-16 01:00:00,239.61,239.775,239.54,239.76,1682100001.0
2007-10-16 01:05:00,239.76,239.875,239.75,239.865,1630100000.0
2007-10-16 01:10:00,239.865,239.875,239.705,239.825,1724300000.0
2007-10-16 01:15:00,239.825,239.875,239.79,239.79,1613800000.0
2007-10-16 01:20:00,239.79,239.885,239.79,239.865,929800000.0
2007-10-16 01:25:00,239.865,239.925,239.865,239.895,990300000.0
2007-10-16 01:30:00,239.895,239.995,239.845,239.985,1211399999.0
2007-10-16 01:35:00,239.985,240.015,239.935,239.94,780200000.0
2007-10-16 01:40:00,239.94,239.955,239.795,239.795,901600000.0
2007-10-16 01:45:00,239.795,239.835,239.635,239.675,1214200000.0
2007-10-16 01:50:00,239.675,239.745,239.65,239.705,1807599999.0
2007-10-16 01:55:00,239.7,239.735,239.695,239.735,629700000.0
2007-10-16 02:00:00,239.735,239.855,239.67,239.83,1936700000.0
2007-10-16 02:05:00,239.835,239.835,239.755,239.755,1121199999.0
2007-10-16 02:10:00,239.755,239.795,239.665,239.68,1513500001.0
2007-10-16 02:15:00,239.675,239.715,239.615,239.68,1560600000.0
2007-10-16 02:20:00,239.68,239.685,239.585,239.61,1093600000.0
2007-10-16 02:25:00,239.61,239.625,239.47,239.555,1876500000.0
2007-10-16 02:30:00,239.555,239.565,239.39,239.44,1779600000.0
2007-10-16 02:35:00,239.44,239.44,239.255,239.36,2395399999.0
2007-10-16 02:40:00,239.36,239.38,239.21,239.27,1407100000.0
2007-10-16 02:45:00,239.27,239.37,239.26,239.36,1822200000.0
2007-10-16 02:50:00,239.36,239.4,239.3,239.32,1675800000.0
2007-10-16 02:55:00,239.32,239.35,239.31,239.31,1994900000.0
2007-10-16 03:00:00,239.31,239.34,239.3,239.32,1401200000.0
2007-10-16 03:05:00,239.32,239.35,239.245,239.305,1969000000.0
2007-10-16 03:10:00,239.305,239.395,239.265,239.385,1939200000.0
2007-10-16 03:15:00,239.385,239.41,239.34,239.4,1083500000.0
2007-10-16 03:20:00,239.4,239.47,239.355,239.455,817000000.0
2007-10-16 03:25:00,239.455,239.47,239.415,239.44,915100000.0
2007-10-16 03:30:00,239.44,239.59,239.435,239.58,1025800000.0
2007-10-16 03:35:00,239.58,239.59,239.54,239.57,826100000.0
2007-10-16 03:40:00,239.57,239.58,239.515,239.55,685300000.0
2007-10-16 03:45:00,239.55,239.55,239.51,239.54,784100000.0
2007-10-16 03:50:00,239.54,239.555,239.505,239.515,1229800000.0
2007-10-16 03:55:00,239.52,239.53,239.49,239.525,590100000.0
2007-10-16 04:00:00,239.525,239.56,239.515,239.53,532200000.0
2007-10-16 04:05:00,239.53,239.55,239.51,239.53,778900000.0
2007-10-16 04:10:00,239.53,239.53,239.5,239.51,608300000.0
2007-10-16 04:15:00,239.51,239.55,239.48,239.54,661900000.0
2007-10-16 04:20:00,239.54,239.61,239.53,239.61,940100000.0
2007-10-16 04:25:00,239.61,239.67,239.6,239.67,744800000.0
2007-10-16 04:30:00,239.665,239.67,239.605,239.67,737700000.0
2007-10-16 04:35:00,239.665,239.685,239.63,239.645,1040900000.0
2007-10-16 04:40:00,239.645,239.72,239.645,239.705,846200000.0
2007-10-16 04:45:00,239.705,239.72,239.685,239.71,558000000.0
2007-10-16 04:50:00,239.71,239.73,239.65,239.65,841600000.0
2007-10-16 04:55:00,239.65,239.71,239.65,239.71,771100000.0
2007-10-16 05:00:00,239.71,239.875,239.685,239.83,1175800001.0
2007-10-16 05:05:00,239.84,239.87,239.775,239.795,1097200000.0
2007-10-16 05:10:00,239.795,239.81,239.74,239.75,921900000.0
2007-10-16 05:15:00,239.75,239.775,239.695,239.7,708400000.0
2007-10-16 05:20:00,239.7,239.75,239.695,239.71,793500000.0
2007-10-16 05:25:00,239.71,239.72,239.63,239.65,967600000.0
2007-10-16 05:30:00,239.65,239.68,239.635,239.66,878500000.0
2007-10-16 05:35:00,239.66,239.715,239.66,239.7,829500000.0
2007-10-16 05:40:00,239.7,239.77,239.695,239.72,1020500000.0
2007-10-16 05:45:00,239.72,239.72,239.67,239.695,481200000.0
2007-10-16 05:50:00,239.695,239.725,239.66,239.72,356400000.0
2007-10-16 05:55:00,239.72,239.745,239.69,239.695,644300000.0
2007-10-16 06:00:00,239.7,239.81,239.68,239.755,988300000.0
2007-10-16 06:05:00,239.755,239.825,239.74,239.77,1067800000.0
2007-10-16 06:10:00,239.77,239.8,239.705,239.78,1035300000.0
2007-10-16 06:15:00,239.78,239.805,239.72,239.745,1245900000.0
2007-10-16 06:20:00,239.745,239.755,239.69,239.715,1083300000.0
2007-10-16 06:25:00,239.715,239.75,239.695,239.745,1391000000.0
2007-10-16 06:30:00,239.745,239.765,239.685,239.725,800700000.0
2007-10-16 06:35:00,239.725,239.755,239.7,239.705,707700000.0
2007-10-16 06:40:00,239.705,239.705,239.645,239.67,593100000.0
2007-10-16 06:45:00,239.67,239.775,239.64,239.765,1043900000.0
2007-10-16 06:50:00,239.765,239.765,239.71,239.735,684100000.0
2007-10-16 06:55:00,239.725,239.775,239.72,239.765,758300000.0
2007-10-16 07:00:00,239.765,239.8,239.71,239.735,1190300000.0
2007-10-16 07:05:00,239.735,239.775,239.715,239.74,1288500000.0
2007-10-16 07:10:00,239.74,239.74,239.69,239.71,691300000.0
2007-10-16 07:15:00,239.71,239.75,239.675,239.735,689600000.0
2007-10-16 07:20:00,239.75,239.75,239.7,239.72,977800000.0
2007-10-16 07:25:00,239.725,239.805,239.7,239.735,816300000.0
2007-10-16 07:30:00,239.735,239.815,239.73,239.735,898100004.0
2007-10-16 07:35:00,239.735,239.755,239.69,239.715,629100000.0
2007-10-16 07:40:00,239.715,239.73,239.625,239.715,860200000.0
2007-10-16 07:45:00,239.715,239.765,239.51,239.565,1371800000.0
2007-10-16 07:50:00,239.565,239.57,239.505,239.51,584500000.0
2007-10-16 07:55:00,239.51,239.68,239.51,239.66,1427700000.0
2007-10-16 08:00:00,239.66,239.71,239.595,239.63,1530000000.0
2007-10-16 08:05:00,239.63,239.63,239.425,239.525,1591900000.0
2007-10-16 08:10:00,239.53,239.535,239.405,239.425,1651200000.0
2007-10-16 08:15:00,239.425,239.59,239.425,239.585,1375800000.0
2007-10-16 08:20:00,239.585,239.605,239.55,239.575,1252800000.0
2007-10-16 08:25:00,239.575,239.595,239.47,239.47,900800000.0
2007-10-16 08:30:00,239.47,239.575,239.445,239.455,1739699999.0
2007-10-16 08:35:00,239.455,239.51,239.375,239.47,1830800000.0
2007-10-16 08:40:00,239.465,239.535,239.375,239.41,2253400000.0
2007-10-16 08:45:00,239.41,239.485,239.395,239.415,1823600000.0
2007-10-16 08:50:00,239.415,239.62,239.405,239.54,2634800001.0
2007-10-16 08:55:00,239.54,239.56,239.48,239.53,1398800000.0
2007-10-16 09:00:00,239.53,239.56,239.4,239.4,1677536065.0
2007-10-16 09:05:00,239.4,239.45,239.075,239.105,1747800000.0
2007-10-16 09:10:00,239.1,239.2,238.72,238.98,5294600001.0
2007-10-16 09:15:00,238.98,239.07,238.72,238.81,2939400000.0
2007-10-16 09:20:00,238.81,238.93,238.195,238.195,3059899992.0
2007-10-16 09:25:00,238.19,238.505,237.97,238.015,3829400002.0
2007-10-16 09:30:00,237.98,237.995,237.125,237.275,2478700000.0
2007-10-16 09:35:00,237.255,237.715,237.195,237.355,2356999987.0
2007-10-16 09:40:00,237.355,237.615,237.355,237.605,2031299998.0
2007-10-16 09:45:00,237.605,237.83,237.46,237.69,2196299996.0
2007-10-16 09:50:00,237.695,238.01,237.66,237.8,2521599999.0
2007-10-16 09:55:00,237.8,237.835,237.61,237.665,2156200002.0
2007-10-16 10:00:00,237.665,237.85,237.57,237.79,1843000001.0
2007-10-16 10:05:00,237.79,237.99,237.73,237.945,1717300000.0
2007-10-16 10:10:00,237.945,238.23,237.91,238.1,1833100000.0
2007-10-16 10:15:00,238.095,238.27,238.05,238.11,2495900002.0
2007-10-16 10:20:00,238.11,238.405,238.1,238.32,3024099999.0
2007-10-16 10:25:00,238.31,238.655,238.31,238.47,2300299999.0
2007-10-16 10:30:00,238.475,238.485,237.94,238.37,4772200002.0
2007-10-16 10:35:00,238.37,238.37,238.06,238.1,4183599999.0
2007-10-16 10:40:00,238.11,238.17,237.74,237.745,2895599994.0
2007-10-16 10:45:00,237.745,237.785,237.55,237.77,1911800001.0
2007-10-16 10:50:00,237.77,237.81,237.67,237.72,2042400002.0
2007-10-16 10:55:00,237.72,237.825,237.685,237.695,1416500000.0
2007-10-16 11:00:00,237.695,237.815,237.665,237.815,1521200000.0
2007-10-16 11:05:00,237.815,237.85,237.635,237.765,2311900002.0
2007-10-16 11:10:00,237.765,237.79,237.67,237.69,1655099999.0
2007-10-16 11:15:00,237.69,237.79,237.6,237.63,1837900000.0
2007-10-16 11:20:00,237.63,237.82,237.58,237.65,2054800000.0
2007-10-16 11:25:00,237.645,237.65,237.425,237.505,2180600001.0
2007-10-16 11:30:00,237.505,237.61,237.47,237.575,1659100000.0
2007-10-16 11:35:00,237.575,237.585,237.27,237.285,1812699999.0
2007-10-16 11:40:00,237.285,237.305,237.155,237.18,1757900000.0
2007-10-16 11:45:00,237.18,237.32,237.15,237.265,2223400000.0
2007-10-16 11:50:00,237.265,237.475,237.26,237.44,2460700002.0
2007-10-16 11:55:00,237.435,237.45,237.36,237.38,2312400001.0
2007-10-16 12:00:00,237.385,237.4,237.275,237.34,1985300000.0
2007-10-16 12:05:00,237.34,237.38,237.29,237.31,1802199999.0
2007-10-16 12:10:00,237.31,237.355,237.245,237.275,1316000000.0
2007-10-16 12:15:00,237.275,237.55,237.275,237.53,1950400000.0
2007-10-16 12:20:00,237.53,237.625,237.505,237.575,1522600000.0
2007-10-16 12:25:00,237.575,237.615,237.545,237.555,733900000.0
2007-10-16 12:30:00,237.555,237.555,237.215,237.255,1993700001.0
2007-10-16 12:35:00,237.26,237.295,237.095,237.175,2621400001.0
2007-10-16 12:40:00,237.175,237.21,237.09,237.15,1181300000.0
2007-10-16 12:45:00,237.15,237.395,237.14,237.215,1609300000.0
2007-10-16 12:50:00,237.215,237.29,237.065,237.08,3047499997.0
2007-10-16 12:55:00,237.08,237.16,237.015,237.055,1853600000.0
2007-10-16 13:00:00,237.055,237.075,236.885,236.95,2426099999.0
2007-10-16 13:05:00,236.95,237.0,236.91,236.96,2052500000.0
2007-10-16 13:10:00,236.96,237.04,236.905,236.975,2205200000.0
2007-10-16 13:15:00,236.98,237.02,236.89,236.93,1996500001.0
2007-10-16 13:20:00,236.93,237.03,236.86,237.025,1907300000.0
2007-10-16 13:25:00,237.025,237.09,236.895,237.08,1576100000.0
2007-10-16 13:30:00,237.08,237.355,237.08,237.24,1758800000.0
2007-10-16 13:35:00,237.24,237.435,237.21,237.235,1870999999.0
2007-10-16 13:40:00,237.235,237.235,237.105,237.13,1700400003.0
2007-10-16 13:45:00,237.13,237.195,237.115,237.16,1324400000.0
2007-10-16 13:50:00,237.165,237.255,237.145,237.24,1601600000.0
2007-10-16 13:55:00,237.24,237.295,237.09,237.17,1881700000.0
2007-10-16 14:00:00,237.17,237.205,237.12,237.205,1305999999.0
2007-10-16 14:05:00,237.205,237.24,237.115,237.19,2251200000.0
2007-10-16 14:10:00,237.19,237.195,237.005,237.1,1832100001.0
2007-10-16 14:15:00,237.1,237.14,237.0,237.01,1882200000.0
2007-10-16 14:20:00,237.01,237.06,236.92,236.955,1929100000.0
2007-10-16 14:25:00,236.955,237.1,236.95,237.06,1869915964.0
2007-10-16 14:30:00,237.07,237.21,237.055,237.115,2445800000.0
2007-10-16 14:35:00,237.115,237.23,237.085,237.21,1808700000.0
2007-10-16 14:40:00,237.21,237.265,237.185,237.245,1664800000.0
2007-10-16 14:45:00,237.245,237.535,237.245,237.505,1822700000.0
2007-10-16 14:50:00,237.505,237.565,237.445,237.485,1275800000.0
2007-10-16 14:55:00,237.485,237.7,237.475,237.63,2467899999.0
2007-10-16 15:00:00,237.63,237.64,237.36,237.585,2459712500.0
2007-10-16 15:05:00,237.585,237.695,237.43,237.455,2270000000.0
2007-10-16 15:10:00,237.455,237.555,237.385,237.51,1830599999.0
2007-10-16 15:15:00,237.5,237.765,237.455,237.725,2609500001.0
2007-10-16 15:20:00,237.72,237.84,237.7,237.83,2027300000.0
2007-10-16 15:25:00,237.825,237.93,237.755,237.805,1520287500.0
2007-10-16 15:30:00,237.81,237.845,237.375,237.415,1913499997.0
2007-10-16 15:35:00,237.42,237.44,237.255,237.32,2022100001.0
2007-10-16 15:40:00,237.32,237.435,237.165,237.2,1421900000.0
2007-10-16 15:45:00,237.205,237.405,237.205,237.285,1832400000.0
2007-10-16 15:50:00,237.285,237.405,237.225,237.38,1455700000.0
2007-10-16 15:55:00,237.38,237.6,237.38,237.575,1787000000.0
2007-10-16 16:00:00,237.575,237.595,237.23,237.37,1522800000.0
2007-10-16 16:05:00,237.355,237.765,237.325,237.565,2010800000.0
2007-10-16 16:10:00,237.555,237.605,237.275,237.285,2519800001.0
2007-10-16 16:15:00,237.275,237.365,237.2,237.205,3029799998.0
2007-10-16 16:20:00,237.205,237.335,237.155,237.205,2709800001.0
2007-10-16 16:25:00,237.205,237.235,236.905,237.005,3305987499.0
2007-10-16 16:30:00,237.005,237.255,236.975,237.16,3158199996.0
2007-10-16 16:35:00,237.16,237.185,237.0,237.015,2384099996.0
2007-10-16 16:40:00,237.025,237.085,236.745,236.795,2970999998.0
2007-10-16 16:45:00,236.805,237.055,236.645,236.955,3199999998.0
2007-10-16 16:50:00,236.955,236.975,236.695,236.79,2150700000.0
2007-10-16 16:55:00,236.79,237.105,236.79,236.855,2896499998.0
2007-10-16 17:00:00,236.845,237.1,236.785,237.045,3319299992.0
2007-10-16 17:05:00,237.015,237.025,236.815,236.955,2504199999.0
2007-10-16 17:10:00,236.935,236.965,236.815,236.875,1784100000.0
2007-10-16 17:15:00,236.87,237.025,236.86,236.99,2376199999.0
2007-10-16 17:20:00,236.995,237.015,236.875,236.955,2724700000.0
2007-10-16 17:25:00,236.955,237.045,236.845,237.005,3101200000.0
2007-10-16 17:30:00,237.005,237.435,237.005,237.345,3350799999.0
2007-10-16 17:35:00,237.345,237.435,237.265,237.265,4509599999.0
2007-10-16 17:40:00,237.265,237.335,237.125,237.27,4272299998.0
2007-10-16 17:45:00,237.27,237.325,237.075,237.125,4793099996.0
2007-10-16 17:50:00,237.115,237.265,237.075,237.085,4729799995.0
2007-10-16 17:55:00,237.085,237.205,236.995,237.005,3532199996.0
2007-10-16 18:00:00,237.025,237.175,236.965,237.175,2464799998.0
2007-10-16 18:05:00,237.185,237.185,237.13,237.165,2170900001.0
2007-10-16 18:10:00,237.165,237.185,236.92,236.985,2789100000.0
2007-10-16 18:15:00,236.995,237.035,236.985,237.015,2004499993.0
2007-10-16 18:20:00,237.015,237.025,236.845,237.015,2681599999.0
2007-10-16 18:25:00,237.015,237.045,236.91,237.015,2632299996.0
2007-10-16 18:30:00,237.015,237.055,236.915,237.025,2348199999.0
2007-10-16 18:35:00,237.025,237.115,236.995,237.055,3142400000.0
2007-10-16 18:40:00,237.055,237.205,237.055,237.125,2907500002.0
2007-10-16 18:45:00,237.125,237.265,237.105,237.225,3225099999.0
2007-10-16 18:50:00,237.225,237.285,237.185,237.22,4185199998.0
2007-10-16 18:55:00,237.22,237.255,237.065,237.115,3996999991.0
2007-10-16 19:00:00,237.115,237.195,237.085,237.175,4422300007.0
2007-10-16 19:05:00,237.155,237.215,237.005,237.055,3893299998.0
2007-10-16 19:10:00,237.055,237.095,237.0,237.045,1546700000.0
2007-10-16 19:15:00,237.045,237.075,237.005,237.065,1113600000.0
2007-10-16 19:20:00,237.065,237.075,236.985,237.005,2084400000.0
2007-10-16 19:25:00,237.005,237.075,236.975,236.995,3044900000.0
2007-10-16 19:30:00,236.995,237.105,236.885,237.045,2133700000.0
2007-10-16 19:35:00,237.035,237.115,236.99,237.025,2515900000.0
2007-10-16 19:40:00,237.025,237.065,236.935,237.065,1654299998.0
2007-10-16 19:45:00,237.065,237.135,236.965,237.005,2263799995.0
2007-10-16 19:50:00,237.005,237.055,236.935,237.025,2930099995.0
2007-10-16 19:55:00,237.025,237.105,237.0,237.08,2817399999.0
2007-10-16 20:00:00,237.08,237.135,237.025,237.125,2054600000.0
2007-10-16 20:05:00,237.135,237.175,237.045,237.085,2994800003.0
2007-10-16 20:10:00,237.085,237.18,237.055,237.175,2596100001.0
2007-10-16 20:15:00,237.17,237.365,237.17,237.28,3057200000.0
2007-10-16 20:20:00,237.28,237.295,237.175,237.195,3153694743.0
2007-10-16 20:25:00,237.195,237.235,237.11,237.13,1854999999.0
2007-10-16 20:30:00,237.13,237.13,237.045,237.095,3136395611.0
2007-10-16 20:35:00,237.095,237.095,236.975,237.04,3151100000.0
2007-10-16 20:40:00,237.04,237.05,236.98,236.985,2867399999.0
2007-10-16 20:45:00,236.985,237.075,236.985,237.055,3048799995.0
2007-10-16 20:50:00,237.04,237.095,236.99,237.035,2914899997.0
2007-10-16 20:55:00,237.035,237.09,236.975,237.075,2608499999.0
2007-10-16 21:00:00,237.075,237.185,237.025,237.15,1550600000.0
2007-10-16 21:05:00,237.15,237.155,237.005,237.075,2279399999.0
2007-10-16 21:10:00,237.075,237.105,237.005,237.065,1280800000.0
2007-10-16 21:15:00,237.06,237.155,237.005,237.135,2423600003.0
2007-10-16 21:20:00,237.14,237.155,237.08,237.105,2296800001.0
2007-10-16 21:25:00,237.095,237.125,237.0,237.04,1577900000.0
2007-10-16 21:30:00,237.04,237.07,236.975,237.065,1501099999.0
2007-10-16 21:35:00,237.065,237.185,237.045,237.165,1953600000.0
2007-10-16 21:40:00,237.165,237.165,237.055,237.095,2568299997.0
2007-10-16 21:45:00,237.095,237.125,237.0,237.11,1632500000.0
2007-10-16 21:50:00,237.115,237.175,237.11,237.135,1506500000.0
2007-10-16 21:55:00,237.135,237.18,237.11,237.14,1687300000.0
2007-10-16 22:00:00,237.14,237.19,237.09,237.14,1052600000.0
2007-10-16 22:05:00,237.14,237.16,237.095,237.14,1007399999.0
2007-10-16 22:10:00,237.14,237.14,237.07,237.1,1089200000.0
2007-10-16 22:15:00,237.12,237.2,237.075,237.14,1291300000.0
2007-10-16 22:20:00,237.13,237.15,237.08,237.1,1569800000.0
2007-10-16 22:25:00,237.1,237.15,237.08,237.09,2660099992.0
2007-10-16 22:30:00,237.09,237.15,237.075,237.15,1072200001.0
2007-10-16 22:35:00,237.15,237.33,237.13,237.3,2706499996.0
2007-10-16 22:40:00,237.295,237.42,237.235,237.38,3691100010.0
2007-10-16 22:45:00,237.365,237.66,237.355,237.545,3878799996.0
2007-10-16 22:50:00,237.545,237.75,237.51,237.7,3769700001.0
2007-10-16 22:55:00,237.7,237.71,237.52,237.63,3058199994.0
2007-10-16 23:00:00,237.63,237.72,237.58,237.61,1123300000.0
2007-10-16 23:05:00,237.61,237.65,237.54,237.565,2650099999.0
2007-10-16 23:10:00,237.57,237.59,237.4,237.48,1450200000.0
2007-10-16 23:15:00,237.48,237.56,237.46,237.54,1280800000.0
2007-10-16 23:20:00,237.5,237.545,237.425,237.43,914300000.0
2007-10-16 23:25:00,237.43,237.515,237.385,237.43,1445700000.0
2007-10-16 23:30:00,237.43,237.43,237.36,237.375,686000000.0
2007-10-16 23:35:00,237.37,237.41,237.33,237.395,1123600005.0
2007-10-16 23:40:00,237.39,237.435,237.385,237.395,685100000.0
2007-10-16 23:45:00,237.395,237.59,237.375,237.57,669200000.0
2007-10-16 23:50:00,237.57,237.58,237.47,237.485,658600000.0
2007-10-16 23:55:00,237.485,237.525,237.485,237.5,843000000.0
2007-10-17 00:00:00,237.5,237.565,237.5,237.545,633300000.0
2007-10-17 00:05:00,237.55,237.695,237.55,237.565,1903500001.0
2007-10-17 00:10:00,237.565,237.615,237.495,237.525,961600000.0
2007-10-17 00:15:00,237.535,237.645,237.515,237.63,1896400002.0
2007-10-17 00:20:00,237.635,237.645,237.54,237.54,861800000.0
2007-10-17 00:25:00,237.54,237.56,237.365,237.445,1870299999.0
2007-10-17 00:30:00,237.445,237.655,237.43,237.585,1561100000.0
2007-10-17 00:35:00,237.585,237.665,237.545,237.595,1050200000.0
2007-10-17 00:40:00,237.585,237.665,237.585,237.665,723800000.0
2007-10-17 00:45:00,237.665,237.665,237.58,237.63,891100000.0
2007-10-17 00:50:00,237.63,237.67,237.61,237.645,671900000.0
2007-10-17 00:55:00,237.645,237.665,237.615,237.645,711000000.0
2007-10-17 01:00:00,237.645,237.705,237.605,237.655,1621900000.0
2007-10-17 01:05:00,237.655,237.71,237.615,237.645,1732800000.0
2007-10-17 01:10:00,237.635,237.685,237.625,237.665,1063700000.0
2007-10-17 01:15:00,237.665,237.725,237.645,237.685,2043600001.0
2007-10-17 01:20:00,237.685,237.695,237.635,237.645,1393400000.0
2007-10-17 01:25:00,237.645,237.72,237.635,237.7,1383500000.0
2007-10-17 01:30:00,237.7,237.74,237.65,237.735,1552299999.0
2007-10-17 01:35:00,237.725,237.8,237.69,237.72,2965900001.0
2007-10-17 01:40:00,237.735,237.735,237.68,237.69,1354300002.0
2007-10-17 01:45:00,237.69,237.735,237.635,237.7,1771400005.0
2007-10-17 01:50:00,237.7,237.765,237.655,237.715,2371400000.0
2007-10-17 01:55:00,237.715,237.765,237.665,237.745,1526100000.0
2007-10-17 02:00:00,237.745,237.745,237.555,237.58,1607300000.0
2007-10-17 02:05:00,237.585,237.675,237.585,237.595,2672300000.0
2007-10-17 02:10:00,237.595,237.625,237.355,237.355,3171099999.0
2007-10-17 02:15:00,237.355,237.455,237.17,237.325,2095700000.0
2007-10-17 02:20:00,237.32,237.325,237.15,237.155,1807600000.0
2007-10-17 02:25:00,237.155,237.23,237.075,237.185,1731999999.0
2007-10-17 02:30:00,237.185,237.21,236.965,237.02,2767500000.0
2007-10-17 02:35:00,237.02,237.06,236.975,237.005,2941700000.0
2007-10-17 02:40:00,237.005,237.025,236.885,236.965,2570700000.0
2007-10-17 02:45:00,236.965,236.995,236.885,236.965,1282500000.0
2007-10-17 02:50:00,236.965,237.165,236.965,237.075,1416800000.0
2007-10-17 02:55:00,237.065,237.245,237.06,237.175,2275600000.0
2007-10-17 03:00:00,237.175,237.295,237.155,237.275,1561900000.0
2007-10-17 03:05:00,237.285,237.335,237.105,237.13,2075600000.0
2007-10-17 03:10:00,237.13,237.145,236.925,236.99,1331300000.0
2007-10-17 03:15:00,236.99,237.025,236.92,236.955,1839800000.0
2007-10-17 03:20:00,236.955,237.035,236.885,237.03,4786999966.0
2007-10-17 03:25:00,237.03,237.045,236.95,237.005,4393500001.0
2007-10-17 03:30:00,237.005,237.025,236.95,237.025,4940000000.0
2007-10-17 03:35:00,237.025,237.025,236.805,236.82,2870900000.0
2007-10-17 03:40:00,236.815,236.815,236.275,236.34,2847900000.0
2007-10-17 03:45:00,236.34,236.48,236.22,236.355,2397200000.0
2007-10-17 03:50:00,236.355,236.56,236.335,236.495,1635500000.0
2007-10-17 03:55:00,236.495,236.555,236.385,236.415,2412299999.0
2007-10-17 04:00:00,236.425,236.52,236.395,236.505,1770999996.0
2007-10-17 04:05:00,236.5,236.665,236.495,236.66,1646099999.0
2007-10-17 04:10:00,236.66,236.745,236.615,236.635,1757600000.0
2007-10-17 04:15:00,236.635,236.73,236.635,236.715,694300000.0
2007-10-17 04:20:00,236.715,236.72,236.495,236.555,1429300000.0
2007-10-17 04:25:00,236.555,236.57,236.48,236.525,1132300000.0
2007-10-17 04:30:00,236.525,236.545,236.485,236.505,1347500002.0
2007-10-17 04:35:00,236.505,236.535,236.43,236.495,1074500000.0
2007-10-17 04:40:00,236.495,236.505,236.36,236.405,754400000.0
2007-10-17 04:45:00,236.395,236.505,236.395,236.505,1158800000.0
2007-10-17 04:50:00,236.505,236.675,236.48,236.625,1444399999.0
2007-10-17 04:55:00,236.625,236.705,236.6,236.665,602100000.0
2007-10-17 05:00:00,236.665,236.83,236.665,236.78,1349300000.0
2007-10-17 05:05:00,236.78,237.01,236.78,236.885,1055701497.0
2007-10-17 05:10:00,236.885,236.965,236.815,236.95,1622300001.0
2007-10-17 05:15:00,236.965,237.035,236.955,237.005,3049499990.0
2007-10-17 05:20:00,237.005,237.045,236.905,236.925,1800399997.0
2007-10-17 05:25:00,236.925,236.965,236.905,236.965,1185199995.0
2007-10-17 05:30:00,236.965,237.01,236.945,237.005,940100000.0
2007-10-17 05:35:00,237.005,237.015,236.96,237.005,1286800000.0
2007-10-17 05:40:00,237.0,237.065,236.98,237.04,1762500001.0
2007-10-17 05:45:00,237.03,237.185,237.02,237.135,1408900000.0
2007-10-17 05:50:00,237.135,237.16,237.015,237.075,1450900000.0
2007-10-17 05:55:00,237.075,237.075,236.935,236.945,1227200000.0
2007-10-17 06:00:00,236.945,236.965,236.875,236.885,1295200000.0
2007-10-17 06:05:00,236.875,236.895,236.755,236.79,1871700000.0
2007-10-17 06:10:00,236.825,236.845,236.75,236.795,1124600000.0
2007-10-17 06:15:00,236.795,236.795,236.63,236.71,2278199997.0
2007-10-17 06:20:00,236.7,236.76,236.695,236.71,1360800000.0
2007-10-17 06:25:00,236.71,236.725,236.59,236.725,2333600000.0
2007-10-17 06:30:00,236.725,236.855,236.53,236.545,2066400000.0
2007-10-17 06:35:00,236.545,236.57,236.39,236.395,2405300002.0
2007-10-17 06:40:00,236.39,236.435,236.3,236.365,2254200000.0
2007-10-17 06:45:00,236.37,236.485,236.35,236.45,1821400000.0
2007-10-17 06:50:00,236.465,236.515,236.235,236.345,1801700000.0
2007-10-17 06:55:00,236.345,236.46,236.235,236.455,1803700000.0
2007-10-17 07:00:00,236.455,236.525,236.215,236.215,2149400000.0
2007-10-17 07:05:00,236.195,236.27,236.005,236.01,2667299998.0
2007-10-17 07:10:00,236.01,236.21,235.855,236.145,2676000000.0
2007-10-17 07:15:00,236.145,236.145,235.915,235.975,1947507600.0
2007-10-17 07:20:00,235.975,236.185,235.975,236.165,2227700000.0
2007-10-17 07:25:00,236.165,236.65,236.165,236.355,2666299999.0
2007-10-17 07:30:00,236.335,236.395,236.26,236.345,2289899997.0
2007-10-17 07:35:00,236.345,236.365,236.21,236.27,1616500000.0
2007-10-17 07:40:00,236.27,236.345,236.16,236.25,2142700000.0
2007-10-17 07:45:00,236.255,236.335,236.195,236.305,2148800000.0
2007-10-17 07:50:00,236.31,236.385,236.3,236.365,1657100000.0
2007-10-17 07:55:00,236.365,236.595,236.19,236.36,2476400000.0
2007-10-17 08:00:00,236.36,236.4,236.215,236.23,1955900000.0
2007-10-17 08:05:00,236.23,236.235,235.995,236.055,2437657017.0
2007-10-17 08:10:00,236.055,236.27,235.97,236.165,2846657016.0
2007-10-17 08:15:00,236.165,236.165,235.935,236.095,2879299557.0
2007-10-17 08:20:00,236.095,236.245,236.065,236.09,2274400000.0
2007-10-17 08:25:00,236.095,236.235,236.095,236.125,1678500002.0
2007-10-17 08:30:00,236.115,236.195,236.055,236.195,1797100000.0
2007-10-17 08:35:00,236.195,236.325,236.195,236.245,1366400001.0
2007-10-17 08:40:00,236.24,236.505,236.235,236.435,2197600000.0
2007-10-17 08:45:00,236.425,236.605,236.36,236.36,3210399998.0
2007-10-17 08:50:00,236.36,236.505,236.34,236.485,2140700000.0
2007-10-17 08:55:00,236.475,236.545,236.325,236.475,2415499999.0
2007-10-17 09:00:00,236.475,236.595,236.425,236.575,1807800000.0
2007-10-17 09:05:00,236.575,236.635,236.485,236.565,2234599999.0
2007-10-17 09:10:00,236.565,236.705,236.535,236.635,2392500000.0
2007-10-17 09:15:00,236.635,236.675,236.325,236.325,1964399999.0
2007-10-17 09:20:00,236.325,236.365,236.215,236.335,3785199995.0
2007-10-17 09:25:00,236.335,236.575,236.335,236.555,3123000002.0
2007-10-17 09:30:00,236.555,236.585,236.335,236.395,2268900001.0
2007-10-17 09:35:00,236.395,236.685,236.395,236.665,1962100000.0
2007-10-17 09:40:00,236.66,236.935,236.635,236.815,2669599997.0
2007-10-17 09:45:00,236.815,237.225,236.765,237.06,2143900000.0
2007-10-17 09:50:00,237.05,237.265,237.045,237.135,2299160000.0
2007-10-17 09:55:00,237.135,237.545,237.11,237.285,2535100001.0
2007-10-17 10:00:00,237.285,237.325,237.125,237.195,2595100004.0
2007-10-17 10:05:00,237.205,237.355,237.205,237.235,2620600000.0
2007-10-17 10:10:00,237.235,237.43,237.18,237.185,2390300000.0
2007-10-17 10:15:00,237.185,237.415,237.175,237.315,2467999999.0
2007-10-17 10:20:00,237.325,237.375,237.275,237.275,2245999999.0
2007-10-17 10:25:00,237.275,237.285,237.075,237.145,2779999998.0
2007-10-17 10:30:00,237.145,237.605,236.955,237.505,2840300004.0
2007-10-17 10:35:00,237.505,237.575,237.345,237.385,2081000000.0
2007-10-17 10:40:00,237.385,237.535,237.325,237.375,2295500003.0
2007-10-17 10:45:00,237.375,237.495,237.375,237.425,1918000000.0
2007-10-17 10:50:00,237.425,237.65,237.425,237.595,2424000000.0
2007-10-17 10:55:00,237.595,237.675,237.545,237.665,2694300001.0
2007-10-17 11:00:00,237.665,237.73,237.535,237.555,2462300001.0
2007-10-17 11:05:00,237.555,237.565,237.41,237.425,2557999996.0
2007-10-17 11:10:00,237.425,237.535,237.405,237.535,1964599999.0
2007-10-17 11:15:00,237.525,237.605,237.485,237.525,2811400000.0
2007-10-17 11:20:00,237.525,237.715,237.475,237.675,2061599998.0
2007-10-17 11:25:00,237.675,237.675,237.525,237.585,2234200000.0
2007-10-17 11:30:00,237.575,237.595,237.45,237.455,2058900001.0
2007-10-17 11:35:00,237.455,237.505,237.415,237.425,2918900000.0
2007-10-17 11:40:00,237.415,237.515,237.365,237.505,1931700000.0
2007-10-17 11:45:00,237.505,237.575,237.405,237.41,2191600000.0
2007-10-17 11:50:00,237.41,237.515,237.325,237.515,2457600005.0
2007-10-17 11:55:00,237.525,237.605,237.385,237.435,2466700001.0
2007-10-17 12:00:00,237.435,237.635,237.415,237.535,2407699999.0
2007-10-17 12:05:00,237.535,237.695,237.535,237.625,1468300000.0
2007-10-17 12:10:00,237.625,237.625,237.485,237.505,1604899999.0
2007-10-17 12:15:00,237.505,237.645,237.455,237.525,2055399995.0
2007-10-17 12:20:00,237.525,237.575,237.485,237.545,1826100001.0
2007-10-17 12:25:00,237.545,237.545,237.465,237.535,1632600000.0
2007-10-17 12:30:00,237.535,237.565,237.485,237.495,1216500000.0
2007-10-17 12:35:00,237.495,237.555,237.425,237.485,2129800001.0
2007-10-17 12:40:00,237.485,237.515,237.435,237.485,1456400000.0
2007-10-17 12:45:00,237.485,237.555,237.435,237.485,1663600000.0
2007-10-17 12:50:00,237.485,237.505,237.425,237.445,1699300000.0
2007-10-17 12:55:00,237.445,237.655,237.435,237.615,1647200000.0
2007-10-17 13:00:00,237.615,237.815,237.535,237.735,4391500000.0
2007-10-17 13:05:00,237.735,237.905,237.715,237.895,5751199998.0
2007-10-17 13:10:00,237.905,238.295,237.86,238.165,2602399998.0
2007-10-17 13:15:00,238.195,238.255,238.115,238.21,2131900000.0
2007-10-17 13:20:00,238.205,238.285,238.115,238.285,1775700000.0
2007-10-17 13:25:00,238.285,238.545,238.24,238.465,2237800006.0
2007-10-17 13:30:00,238.46,238.475,238.34,238.355,1559300000.0
2007-10-17 13:35:00,238.355,238.535,238.33,238.495,1426700000.0
2007-10-17 13:40:00,238.475,238.515,238.325,238.335,1613700000.0
2007-10-17 13:45:00,238.335,238.335,238.155,238.175,1414900000.0
2007-10-17 13:50:00,238.175,238.215,238.115,238.115,2037600000.0
2007-10-17 13:55:00,238.115,238.275,238.115,238.155,2093100000.0
2007-10-17 14:00:00,238.155,238.305,238.12,238.26,2151700000.0
2007-10-17 14:05:00,238.26,238.39,238.205,238.36,2036300000.0
2007-10-17 14:10:00,238.36,238.445,238.315,238.415,2445900003.0
2007-10-17 14:15:00,238.415,238.415,238.295,238.335,2012000000.0
2007-10-17 14:20:00,238.345,238.605,238.33,238.385,2412699998.0
2007-10-17 14:25:00,238.385,238.425,238.315,238.325,2348900000.0
2007-10-17 14:30:00,238.315,238.445,238.13,238.385,3536699999.0
2007-10-17 14:35:00,238.385,238.385,238.075,238.095,2830500000.0
2007-10-17 14:40:00,238.095,238.215,238.095,238.15,2422499999.0
2007-10-17 14:45:00,238.145,238.235,238.105,238.195,2769300000.0
2007-10-17 14:50:00,238.185,238.415,238.175,238.4,1931200000.0
2007-10-17 14:55:00,238.4,238.4,238.295,238.385,2127600000.0
2007-10-17 15:00:00,238.385,238.43,238.305,238.415,2495000002.0
2007-10-17 15:05:00,238.415,238.465,238.32,238.445,2527400000.0
2007-10-17 15:10:00,238.445,238.64,238.415,238.415,3560725009.0
2007-10-17 15:15:00,238.425,238.47,238.405,238.465,3137600002.0
2007-10-17 15:20:00,238.465,238.55,238.405,238.525,2312049729.0
2007-10-17 15:25:00,238.53,238.55,238.455,238.515,1993072575.0
2007-10-17 15:30:00,238.515,238.72,238.335,238.715,3159899999.0
2007-10-17 15:35:00,238.72,238.8,238.545,238.545,3472875000.0
2007-10-17 15:40:00,238.545,238.665,238.375,238.395,2764699999.0
2007-10-17 15:45:00,238.395,238.395,238.245,238.315,3162200002.0
2007-10-17 15:50:00,238.315,238.385,238.215,238.255,2446800001.0
2007-10-17 15:55:00,238.255,238.265,238.13,238.15,2180200000.0
2007-10-17 16:00:00,238.145,238.215,238.005,238.065,2248800000.0
2007-10-17 16:05:00,238.065,238.125,238.025,238.085,1895800000.0
2007-10-17 16:10:00,238.085,238.115,238.005,238.035,2031200001.0
2007-10-17 16:15:00,238.035,238.065,237.825,237.835,2538899998.0
2007-10-17 16:20:00,237.835,237.925,237.765,237.835,2244100000.0
2007-10-17 16:25:00,237.835,237.895,237.715,237.875,2053200000.0
2007-10-17 16:30:00,237.875,237.945,237.805,237.845,1645700002.0
2007-10-17 16:35:00,237.835,237.96,237.745,237.745,2530399998.0
2007-10-17 16:40:00,237.745,237.79,237.675,237.735,4131500005.0
2007-10-17 16:45:00,237.735,237.755,237.605,237.685,3395199995.0
2007-10-17 16:50:00,237.685,237.845,237.625,237.765,2268399998.0
2007-10-17 16:55:00,237.765,237.805,237.63,237.725,2796399996.0
2007-10-17 17:00:00,237.725,237.745,237.475,237.505,2925949079.0
2007-10-17 17:05:00,237.515,237.515,237.295,237.475,4348499997.0
2007-10-17 17:10:00,237.475,237.605,237.435,237.555,3062200000.0
2007-10-17 17:15:00,237.56,237.635,237.545,237.585,3671400006.0
2007-10-17 17:20:00,237.585,237.605,237.38,237.605,2250299998.0
2007-10-17 17:25:00,237.595,237.615,237.465,237.545,2720500002.0
2007-10-17 17:30:00,237.545,237.735,237.495,237.735,2983100000.0
2007-10-17 17:35:00,237.735,237.805,237.705,237.745,2566147130.0
2007-10-17 17:40:00,237.745,237.915,237.735,237.865,2340300003.0
2007-10-17 17:45:00,237.86,237.875,237.775,237.805,3193199993.0
2007-10-17 17:50:00,237.805,237.915,237.765,237.855,2177700001.0
2007-10-17 17:55:00,237.855,237.865,237.655,237.745,1803300000.0
2007-10-17 18:00:00,237.745,237.85,237.73,237.785,3912699999.0
2007-10-17 18:05:00,237.785,237.835,237.745,237.825,3005500010.0
2007-10-17 18:10:00,237.825,237.835,237.645,237.655,2846700000.0
2007-10-17 18:15:00,237.655,237.715,237.645,237.67,1610999999.0
2007-10-17 18:20:00,237.665,237.69,237.575,237.575,2698299997.0
2007-10-17 18:25:00,237.585,237.585,237.365,237.405,2372199996.0
2007-10-17 18:30:00,237.405,237.505,237.245,237.355,2543500001.0
2007-10-17 18:35:00,237.355,237.475,237.225,237.355,3278100005.0
2007-10-17 18:40:00,237.355,237.515,237.325,237.445,1976500000.0
2007-10-17 18:45:00,237.435,237.595,237.335,237.595,2943200007.0
2007-10-17 18:50:00,237.595,237.605,237.455,237.455,1997600001.0
2007-10-17 18:55:00,237.455,237.465,237.095,237.175,2992600003.0
2007-10-17 19:00:00,237.175,237.345,237.17,237.335,2805400001.0
2007-10-17 19:05:00,237.335,237.375,237.12,237.135,1950500000.0
2007-10-17 19:10:00,237.14,237.205,236.945,237.175,3688800004.0
2007-10-17 19:15:00,237.18,237.235,237.165,237.195,2574100003.0
2007-10-17 19:20:00,237.195,237.205,236.85,236.885,3417600000.0
2007-10-17 19:25:00,236.895,236.955,236.77,236.805,2359100000.0
2007-10-17 19:30:00,236.8,236.985,236.78,236.935,2158700000.0
2007-10-17 19:35:00,236.935,237.095,236.885,237.035,2731099998.0
2007-10-17 19:40:00,237.035,237.065,236.955,236.955,2094400000.0
2007-10-17 19:45:00,236.96,236.975,236.825,236.825,1887300000.0
2007-10-17 19:50:00,236.825,236.875,236.675,236.755,2505100002.0
2007-10-17 19:55:00,236.75,236.795,236.63,236.775,2767600005.0
2007-10-17 20:00:00,236.775,236.855,236.71,236.775,3076200003.0
2007-10-17 20:05:00,236.775,237.095,236.77,237.085,3035500007.0
2007-10-17 20:10:00,237.085,237.105,236.915,236.945,2671500000.0
2007-10-17 20:15:00,236.945,237.04,236.885,237.04,1159200000.0
2007-10-17 20:20:00,237.04,237.095,236.975,237.0,2891000001.0
2007-10-17 20:25:00,237.0,237.035,236.915,236.975,2140500004.0
2007-10-17 20:30:00,236.975,236.975,236.795,236.855,2272099999.0
2007-10-17 20:35:00,236.855,236.875,236.785,236.835,1285200000.0
2007-10-17 20:40:00,236.835,237.085,236.835,237.075,1559600000.0
2007-10-17 20:45:00,237.075,237.125,236.995,236.995,1687800000.0
2007-10-17 20:50:00,236.995,237.085,236.965,237.055,2448400005.0
2007-10-17 20:55:00,237.055,237.245,237.005,237.205,1871500000.0
2007-10-17 21:00:00,237.205,237.335,237.155,237.235,1980900000.0
2007-10-17 21:05:00,237.215,237.46,237.215,237.395,1721500000.0
2007-10-17 21:10:00,237.395,237.395,237.27,237.305,1729000000.0
2007-10-17 21:15:00,237.305,237.645,237.305,237.535,2082400000.0
2007-10-17 21:20:00,237.53,237.565,237.47,237.51,1463900000.0
2007-10-17 21:25:00,237.51,237.51,237.38,237.42,1779000000.0
2007-10-17 21:30:00,237.415,237.47,237.235,237.245,1459100000.0
2007-10-17 21:35:00,237.245,237.405,237.235,237.295,1246600000.0
2007-10-17 21:40:00,237.295,237.505,237.27,237.505,999900000.0
2007-10-17 21:45:00,237.495,237.715,237.475,237.65,2439800001.0
2007-10-17 21:50:00,237.65,237.855,237.635,237.845,2203299998.0
2007-10-17 21:55:00,237.845,237.935,237.77,237.81,1678899998.0
2007-10-17 22:00:00,237.81,237.97,237.795,237.845,1374600000.0
2007-10-17 22:05:00,237.835,237.9,237.76,237.86,1627900000.0
2007-10-17 22:10:00,237.86,237.93,237.84,237.845,1193700000.0
2007-10-17 22:15:00,237.845,238.125,237.845,238.105,1588600000.0
2007-10-17 22:20:00,238.105,238.185,238.09,238.16,1771400000.0
2007-10-17 22:25:00,238.175,238.2,238.11,238.16,1484000000.0
2007-10-17 22:30:00,238.16,238.23,238.14,238.175,1557600000.0
2007-10-17 22:35:00,238.175,238.19,238.105,238.19,1752100000.0
2007-10-17 22:40:00,238.19,238.23,238.065,238.08,1556800000.0
2007-10-17 22:45:00,238.08,238.15,238.07,238.115,1075900000.0
2007-10-17 22:50:00,238.115,238.125,238.03,238.055,1475300000.0
2007-10-17 22:55:00,238.055,238.065,237.95,237.995,989000000.0
2007-10-17 23:00:00,237.995,237.995,237.735,237.75,1512500000.0
2007-10-17 23:05:00,237.76,237.86,237.695,237.725,2268400000.0
2007-10-17 23:10:00,237.725,237.75,237.605,237.615,1009600000.0
2007-10-17 23:15:00,237.615,237.635,237.505,237.545,753200000.0
2007-10-17 23:20:00,237.525,237.855,237.5,237.855,925900000.0
2007-10-17 23:25:00,237.855,237.965,237.745,237.745,807600000.0
2007-10-17 23:30:00,237.735,237.765,237.665,237.765,789300000.0
2007-10-17 23:35:00,237.765,237.915,237.73,237.875,805900000.0
2007-10-17 23:40:00,237.875,238.055,237.82,238.005,1231500000.0
2007-10-17 23:45:00,237.995,238.025,237.88,237.935,791100000.0
2007-10-17 23:50:00,237.935,237.965,237.875,237.93,769000000.0
2007-10-17 23:55:00,237.945,237.985,237.885,237.965,869000000.0
2007-10-18 00:00:00,237.965,238.055,237.795,237.795,2060200000.0
2007-10-18 00:05:00,237.795,237.9,237.765,237.865,1741700001.0
2007-10-18 00:10:00,237.865,237.885,237.775,237.775,703300000.0
2007-10-18 00:15:00,237.775,237.795,237.665,237.725,1074100000.0
2007-10-18 00:20:00,237.725,237.725,237.56,237.585,764900000.0
2007-10-18 00:25:00,237.585,237.695,237.565,237.695,539800000.0
2007-10-18 00:30:00,237.695,237.715,237.625,237.665,526800000.0
2007-10-18 00:35:00,237.665,237.695,237.635,237.645,377200000.0
2007-10-18 00:40:00,237.645,237.65,237.6,237.635,744900000.0
2007-10-18 00:45:00,237.635,237.635,237.515,237.555,698300000.0
2007-10-18 00:50:00,237.555,237.595,237.55,237.585,404900000.0
2007-10-18 00:55:00,237.595,237.635,237.525,237.635,685800000.0
2007-10-18 01:00:00,237.635,237.635,237.435,237.505,719600000.0
2007-10-18 01:05:00,237.505,237.525,237.435,237.445,996000000.0
2007-10-18 01:10:00,237.455,237.465,237.405,237.465,826200000.0
2007-10-18 01:15:00,237.465,237.615,237.465,237.535,819300000.0
2007-10-18 01:20:00,237.515,237.615,237.49,237.525,1228600000.0
2007-10-18 01:25:00,237.525,237.535,237.415,237.515,1059200000.0
2007-10-18 01:30:00,237.515,237.525,237.355,237.415,1164400000.0
2007-10-18 01:35:00,237.415,237.425,237.315,237.355,1133400000.0
2007-10-18 01:40:00,237.355,237.485,237.355,237.435,1085400000.0
2007-10-18 01:45:00,237.435,237.485,237.335,237.475,1843100000.0
2007-10-18 01:50:00,237.465,237.495,237.295,237.295,1440000000.0
2007-10-18 01:55:00,237.285,237.285,237.15,237.255,1171600000.0
2007-10-18 02:00:00,237.255,237.385,237.235,237.365,1161400000.0
2007-10-18 02:05:00,237.365,237.445,237.36,237.405,1223600000.0
2007-10-18 02:10:00,237.4,237.425,237.365,237.395,916100000.0
2007-10-18 02:15:00,237.395,237.525,237.36,237.38,1734800000.0
2007-10-18 02:20:00,237.395,237.465,237.335,237.465,953000000.0
2007-10-18 02:25:00,237.465,237.485,237.415,237.415,1084900005.0
2007-10-18 02:30:00,237.415,237.435,237.345,237.395,990600000.0
2007-10-18 02:35:00,237.395,237.455,237.355,237.435,1311500000.0
2007-10-18 02:40:00,237.425,237.625,237.405,237.575,1282699997.0
2007-10-18 02:45:00,237.575,237.615,237.485,237.615,891100000.0
2007-10-18 02:50:00,237.615,237.745,237.595,237.745,1041700000.0
2007-10-18 02:55:00,237.735,237.735,237.645,237.665,1406600000.0
2007-10-18 03:00:00,237.665,237.675,237.495,237.515,1609900000.0
2007-10-18 03:05:00,237.535,237.575,237.495,237.565,1029500000.0
2007-10-18 03:10:00,237.565,237.725,237.535,237.705,1154800000.0
2007-10-18 03:15:00,237.705,237.865,237.695,237.775,1432599998.0
2007-10-18 03:20:00,237.775,237.895,237.755,237.835,1660300000.0
2007-10-18 03:25:00,237.835,237.845,237.755,237.815,1649100000.0
2007-10-18 03:30:00,237.815,237.815,237.745,237.775,857600000.0
2007-10-18 03:35:00,237.775,237.815,237.745,237.815,948700000.0
2007-10-18 03:40:00,237.815,237.845,237.745,237.815,1237600000.0
2007-10-18 03:45:00,237.815,237.865,237.755,237.805,1198100000.0
2007-10-18 03:50:00,237.805,237.855,237.755,237.835,1446799999.0
2007-10-18 03:55:00,237.835,237.905,237.785,237.865,1346000000.0
2007-10-18 04:00:00,237.875,237.915,237.665,237.685,1547900000.0
2007-10-18 04:05:00,237.685,237.745,237.665,237.685,1415000000.0
2007-10-18 04:10:00,237.685,237.845,237.675,237.795,1442200000.0
2007-10-18 04:15:00,237.795,237.835,237.695,237.755,1200200001.0
2007-10-18 04:20:00,237.755,237.815,237.735,237.775,1024900000.0
2007-10-18 04:25:00,237.775,237.775,237.575,237.585,1086800000.0
2007-10-18 04:30:00,237.585,237.615,237.435,237.485,1758599999.0
2007-10-18 04:35:00,237.485,237.565,237.465,237.505,1350200000.0
2007-10-18 04:40:00,237.515,237.545,237.485,237.52,894099999.0
2007-10-18 04:45:00,237.52,237.585,237.52,237.545,723800000.0
2007-10-18 04:50:00,237.545,237.575,237.485,237.515,1043000000.0
2007-10-18 04:55:00,237.515,237.535,237.49,237.505,664600000.0
2007-10-18 05:00:00,237.505,237.535,237.485,237.495,1343000000.0
2007-10-18 05:05:00,237.485,237.505,237.46,237.505,760900000.0
2007-10-18 05:10:00,237.505,237.535,237.45,237.505,840900000.0
2007-10-18 05:15:00,237.505,237.545,237.475,237.535,980800000.0
2007-10-18 05:20:00,237.525,237.635,237.525,237.605,733800000.0
2007-10-18 05:25:00,237.605,237.615,237.57,237.595,899600000.0
2007-10-18 05:30:00,237.595,237.625,237.525,237.605,783400000.0
2007-10-18 05:35:00,237.605,237.615,237.575,237.585,547200000.0
2007-10-18 05:40:00,237.585,237.605,237.545,237.565,699000000.0
2007-10-18 05:45:00,237.565,237.595,237.475,237.495,1193300000.0
2007-10-18 05:50:00,237.495,237.545,237.475,237.495,910800000.0
2007-10-18 05:55:00,237.485,237.505,237.405,237.435,736800000.0
2007-10-18 06:00:00,237.435,237.485,237.395,237.405,1851800000.0
2007-10-18 06:05:00,237.405,237.475,237.405,237.445,1057800000.0
2007-10-18 06:10:00,237.445,237.495,237.42,237.495,522600000.0
2007-10-18 06:15:00,237.495,237.555,237.465,237.505,1156100000.0
2007-10-18 06:20:00,237.515,237.555,237.465,237.555,937500000.0
2007-10-18 06:25:00,237.555,237.555,237.475,237.505,834800000.0
2007-10-18 06:30:00,237.505,237.515,237.475,237.505,687100000.0
2007-10-18 06:35:00,237.505,237.505,237.405,237.475,1015400000.0
2007-10-18 06:40:00,237.475,237.575,237.425,237.535,1017200000.0
2007-10-18 06:45:00,237.525,237.575,237.505,237.525,1068300000.0
2007-10-18 06:50:00,237.525,237.535,237.465,237.465,1108800000.0
2007-10-18 06:55:00,237.465,237.555,237.465,237.555,787900000.0
2007-10-18 07:00:00,237.555,237.555,237.495,237.545,1076000000.0
2007-10-18 07:05:00,237.545,237.575,237.495,237.555,801600000.0
2007-10-18 07:10:00,237.555,237.655,237.535,237.635,834000000.0
2007-10-18 07:15:00,237.635,237.685,237.625,237.665,611700000.0
2007-10-18 07:20:00,237.665,237.695,237.635,237.665,626200000.0
2007-10-18 07:25:00,237.675,237.705,237.635,237.69,964900000.0
2007-10-18 07:30:00,237.69,237.845,237.685,237.845,1091000000.0
2007-10-18 07:35:00,237.845,237.975,237.845,237.975,2413500000.0
2007-10-18 07:40:00,237.965,238.105,237.95,238.045,1882600000.0
2007-10-18 07:45:00,238.045,238.065,237.935,238.03,1284300000.0
2007-10-18 07:50:00,238.035,238.055,237.985,237.995,1370700000.0
2007-10-18 07:55:00,237.995,238.015,237.925,237.955,1564900000.0
2007-10-18 08:00:00,237.955,238.025,237.935,238.005,2050400000.0
2007-10-18 08:05:00,238.005,238.075,237.975,237.985,1712900000.0
2007-10-18 08:10:00,237.985,238.035,237.965,237.975,1876300000.0
2007-10-18 08:15:00,237.975,238.015,237.795,237.815,2568800002.0
2007-10-18 08:20:00,237.815,237.905,237.79,237.895,1854399997.0
2007-10-18 08:25:00,237.895,238.075,237.885,237.995,3404600009.0
2007-10-18 08:30:00,237.995,238.005,237.885,237.89,2488000000.0
2007-10-18 08:35:00,237.905,237.975,237.865,237.955,1765600000.0
2007-10-18 08:40:00,237.955,237.975,237.785,237.825,2409400000.0
2007-10-18 08:45:00,237.825,237.935,237.805,237.935,1930400000.0
2007-10-18 08:50:00,237.945,238.035,237.895,237.985,3068699993.0
2007-10-18 08:55:00,237.975,238.025,237.905,238.025,2639400003.0
2007-10-18 09:00:00,238.015,238.045,237.925,237.985,2541100004.0
2007-10-18 09:05:00,237.985,238.065,237.98,237.99,2205399998.0
2007-10-18 09:10:00,237.99,238.015,237.895,237.925,2019699999.0
2007-10-18 09:15:00,237.925,237.955,237.815,237.955,2181300000.0
2007-10-18 09:20:00,237.955,237.975,237.82,237.925,2390700000.0
2007-10-18 09:25:00,237.925,237.955,237.695,237.76,3029100003.0
2007-10-18 09:30:00,237.76,237.805,237.655,237.705,2350800000.0
2007-10-18 09:35:00,237.705,237.715,237.355,237.375,3098099998.0
2007-10-18 09:40:00,237.385,237.535,237.225,237.51,2387900007.0
2007-10-18 09:45:00,237.515,237.725,237.475,237.525,2010900000.0
2007-10-18 09:50:00,237.525,237.555,237.465,237.485,1012300000.0
2007-10-18 09:55:00,237.485,237.505,237.375,237.375,2364300001.0
2007-10-18 10:00:00,237.385,237.465,236.865,236.975,3473300005.0
2007-10-18 10:05:00,236.975,237.125,236.865,236.93,3322399999.0
2007-10-18 10:10:00,236.925,237.0,236.775,236.86,2445200004.0
2007-10-18 10:15:00,236.875,237.205,236.865,236.965,3237000001.0
2007-10-18 10:20:00,236.965,237.035,236.925,236.985,2711800000.0
2007-10-18 10:25:00,236.985,236.995,236.865,236.865,2558800000.0
2007-10-18 10:30:00,236.875,237.403,236.875,237.285,2798000002.0
2007-10-18 10:35:00,237.285,237.285,237.115,237.195,2121100000.0
2007-10-18 10:40:00,237.205,237.555,237.185,237.475,3352500002.0
2007-10-18 10:45:00,237.475,237.795,237.465,237.705,2730100000.0
2007-10-18 10:50:00,237.695,237.715,237.575,237.58,2229900001.0
2007-10-18 10:55:00,237.575,237.685,237.465,237.625,3574500009.0
2007-10-18 11:00:00,237.615,237.645,237.48,237.545,3979000007.0
2007-10-18 11:05:00,237.545,237.555,237.28,237.335,2837600005.0
2007-10-18 11:10:00,237.325,237.395,237.3,237.385,2191600000.0
2007-10-18 11:15:00,237.395,237.445,237.35,237.365,2254300002.0
2007-10-18 11:20:00,237.365,237.51,237.33,237.505,2299400004.0
2007-10-18 11:25:00,237.495,237.545,237.425,237.475,2142400007.0
2007-10-18 11:30:00,237.475,237.715,237.45,237.645,3672000004.0
2007-10-18 11:35:00,237.645,237.645,237.455,237.495,2665300001.0
2007-10-18 11:40:00,237.495,237.555,237.465,237.555,1862000003.0
2007-10-18 11:45:00,237.555,237.645,237.505,237.555,1897900004.0
2007-10-18 11:50:00,237.545,237.695,237.535,237.565,1996400001.0
2007-10-18 11:55:00,237.565,237.635,237.495,237.575,3313200000.0
2007-10-18 12:00:00,237.575,237.615,237.515,237.565,2364400000.0
2007-10-18 12:05:00,237.575,237.575,237.495,237.515,2055700000.0
2007-10-18 12:10:00,237.515,237.535,237.415,237.425,1785300001.0
2007-10-18 12:15:00,237.425,237.455,237.33,237.405,2135900001.0
2007-10-18 12:20:00,237.405,237.455,237.295,237.385,2291800017.0
2007-10-18 12:25:00,237.395,237.445,237.375,237.395,2251500005.0
2007-10-18 12:30:00,237.395,237.415,237.25,237.255,1779000000.0
2007-10-18 12:35:00,237.255,237.345,237.14,237.285,2335900006.0
2007-10-18 12:40:00,237.285,237.31,237.14,237.215,2638700008.0
2007-10-18 12:45:00,237.215,237.335,237.175,237.235,2693300011.0
2007-10-18 12:50:00,237.235,237.385,237.235,237.345,2593000004.0
2007-10-18 12:55:00,237.345,237.385,237.295,237.295,2334000007.0
2007-10-18 13:00:00,237.295,237.315,236.695,236.715,3009999999.0
2007-10-18 13:05:00,236.695,236.795,236.495,236.545,2488400000.0
2007-10-18 13:10:00,236.545,236.725,236.44,236.615,3048200000.0
2007-10-18 13:15:00,236.615,236.685,236.49,236.565,2676100000.0
2007-10-18 13:20:00,236.575,236.59,236.415,236.52,2603700007.0
2007-10-18 13:25:00,236.52,236.635,236.475,236.565,1764800000.0
2007-10-18 13:30:00,236.565,236.895,236.565,236.785,2670200005.0
2007-10-18 13:35:00,236.785,236.835,236.675,236.715,2393899999.0
2007-10-18 13:40:00,236.715,236.765,236.64,236.69,2797500003.0
2007-10-18 13:45:00,236.69,236.795,236.655,236.695,3082100001.0
2007-10-18 13:50:00,236.705,236.725,236.345,236.385,3568400008.0
2007-10-18 13:55:00,236.395,236.605,236.36,236.505,2981000002.0
2007-10-18 14:00:00,236.505,236.575,236.315,236.39,3476599998.0
2007-10-18 14:05:00,236.395,236.465,236.225,236.265,4091300004.0
2007-10-18 14:10:00,236.245,236.385,236.155,236.375,4039300002.0
2007-10-18 14:15:00,236.375,236.455,236.3,236.315,3575900005.0
2007-10-18 14:20:00,236.315,236.405,236.21,236.315,3188100006.0
2007-10-18 14:25:00,236.29,236.515,236.245,236.485,2575100002.0
2007-10-18 14:30:00,236.505,236.515,236.205,236.375,2338600001.0
2007-10-18 14:35:00,236.355,236.585,236.325,236.535,2793500004.0
2007-10-18 14:40:00,236.535,236.725,236.485,236.555,2119000000.0
2007-10-18 14:45:00,236.535,236.595,236.425,236.545,3178400001.0
2007-10-18 14:50:00,236.545,236.745,236.515,236.655,2921748770.0
2007-10-18 14:55:00,236.655,236.725,236.535,236.595,2721500000.0
2007-10-18 15:00:00,236.595,236.615,236.475,236.615,1917300000.0
2007-10-18 15:05:00,236.615,236.835,236.615,236.655,2734300000.0
2007-10-18 15:10:00,236.655,236.845,236.635,236.645,2314699999.0
2007-10-18 15:15:00,236.645,236.835,236.585,236.765,1690400000.0
2007-10-18 15:20:00,236.765,236.795,236.655,236.665,2156700000.0
2007-10-18 15:25:00,236.655,236.785,236.605,236.695,2095000000.0
2007-10-18 15:30:00,236.695,236.795,236.595,236.795,1668700000.0
2007-10-18 15:35:00,236.785,236.845,236.725,236.725,1946799999.0
2007-10-18 15:40:00,236.725,237.035,236.695,236.985,2678199999.0
2007-10-18 15:45:00,236.985,236.995,236.815,236.87,2282799999.0
2007-10-18 15:50:00,236.875,236.885,236.67,236.715,1584800000.0
2007-10-18 15:55:00,236.715,236.805,236.595,236.605,1729099999.0
2007-10-18 16:00:00,236.605,236.765,236.415,236.425,2293300000.0
2007-10-18 16:05:00,236.425,236.655,236.39,236.635,1855100000.0
2007-10-18 16:10:00,236.635,236.775,236.605,236.72,2159100000.0
2007-10-18 16:15:00,236.72,236.925,236.675,236.91,1599500000.0
2007-10-18 16:20:00,236.91,236.995,236.63,236.675,2532900000.0
2007-10-18 16:25:00,236.665,236.885,236.56,236.865,2486000000.0
2007-10-18 16:30:00,236.865,236.915,236.75,236.785,2985800000.0
2007-10-18 16:35:00,236.785,236.895,236.675,236.705,2262800000.0
2007-10-18 16:40:00,236.705,236.815,236.645,236.755,1807799998.0
2007-10-18 16:45:00,236.755,236.755,236.625,236.665,1522500000.0
2007-10-18 16:50:00,236.655,236.685,236.555,236.675,1795900000.0
2007-10-18 16:55:00,236.675,236.745,236.605,236.655,2355699998.0
2007-10-18 17:00:00,236.665,236.765,236.575,236.675,2665500000.0
2007-10-18 17:05:00,236.675,236.755,236.655,236.675,2016100001.0
2007-10-18 17:10:00,236.675,236.705,236.475,236.515,2297100000.0
2007-10-18 17:15:00,236.525,236.575,236.435,236.485,2446000000.0
2007-10-18 17:20:00,236.485,236.52,236.37,236.395,3477300001.0
2007-10-18 17:25:00,236.395,236.495,236.345,236.465,2387100000.0
2007-10-18 17:30:00,236.465,236.56,236.415,236.52,2067300000.0
2007-10-18 17:35:00,236.52,236.695,236.435,236.695,2638100000.0
2007-10-18 17:40:00,236.685,236.725,236.48,236.49,3702000005.0
2007-10-18 17:45:00,236.49,236.585,236.465,236.515,2941700012.0
2007-10-18 17:50:00,236.515,236.535,236.425,236.505,2101700000.0
2007-10-18 17:55:00,236.505,236.625,236.455,236.545,3289799996.0
2007-10-18 18:00:00,236.535,236.555,236.405,236.49,3115499998.0
2007-10-18 18:05:00,236.49,236.515,236.345,236.375,2450499999.0
2007-10-18 18:10:00,236.375,236.42,236.275,236.305,2253000001.0
2007-10-18 18:15:00,236.305,236.385,236.285,236.305,3019199996.0
2007-10-18 18:20:00,236.295,236.505,236.295,236.445,2580799993.0
2007-10-18 18:25:00,236.445,236.515,236.435,236.485,2990200005.0
2007-10-18 18:30:00,236.485,236.525,236.465,236.485,2294600005.0
2007-10-18 18:35:00,236.495,236.565,236.465,236.555,1346600000.0
2007-10-18 18:40:00,236.555,236.635,236.535,236.615,1554600005.0
2007-10-18 18:45:00,236.615,236.625,236.515,236.555,1289999999.0
2007-10-18 18:50:00,236.555,236.605,236.515,236.525,2183599999.0
2007-10-18 18:55:00,236.525,236.545,236.435,236.535,1477600002.0
2007-10-18 19:00:00,236.525,236.565,236.505,236.545,1919000000.0
2007-10-18 19:05:00,236.545,236.555,236.52,236.535,919500001.0
2007-10-18 19:10:00,236.525,236.535,236.405,236.455,2252800002.0
2007-10-18 19:15:00,236.445,236.545,236.355,236.525,1860100000.0
2007-10-18 19:20:00,236.525,236.565,236.495,236.51,1400100000.0
2007-10-18 19:25:00,236.51,236.52,236.425,236.485,1435799996.0
2007-10-18 19:30:00,236.485,236.62,236.395,236.545,1637299994.0
2007-10-18 19:35:00,236.545,236.64,236.515,236.615,2930499992.0
2007-10-18 19:40:00,236.615,236.715,236.545,236.545,1142200000.0
2007-10-18 19:45:00,236.545,236.555,236.505,236.545,1623199997.0
2007-10-18 19:50:00,236.545,236.765,236.535,236.755,2083199998.0
2007-10-18 19:55:00,236.755,236.835,236.745,236.835,2198599996.0
2007-10-18 20:00:00,236.835,237.055,236.815,237.055,1851900000.0
2007-10-18 20:05:00,237.045,237.175,237.005,237.085,2245899999.0
2007-10-18 20:10:00,237.085,237.115,237.005,237.025,2854500003.0
2007-10-18 20:15:00,237.025,237.025,236.895,236.895,2658200003.0
2007-10-18 20:20:00,236.895,237.015,236.885,236.985,2589899998.0
2007-10-18 20:25:00,236.985,236.995,236.815,236.825,2949400001.0
2007-10-18 20:30:00,236.825,236.825,236.735,236.745,1792500002.0
2007-10-18 20:35:00,236.745,236.805,236.715,236.795,1401999999.0
2007-10-18 20:40:00,236.805,236.905,236.79,236.855,2621800003.0
2007-10-18 20:45:00,236.855,236.855,236.485,236.535,3065899999.0
2007-10-18 20:50:00,236.535,236.665,236.515,236.585,1754599999.0
2007-10-18 20:55:00,236.585,236.625,236.455,236.455,1730300000.0
2007-10-18 21:00:00,236.465,236.585,236.395,236.575,1587400001.0
2007-10-18 21:05:00,236.575,236.645,236.535,236.535,2165600002.0
2007-10-18 21:10:00,236.545,236.68,236.505,236.575,2005300000.0
2007-10-18 21:15:00,236.575,236.64,236.51,236.545,1940900000.0
2007-10-18 21:20:00,236.545,236.66,236.515,236.515,2193400001.0
2007-10-18 21:25:00,236.515,236.565,236.485,236.555,1445500000.0
2007-10-18 21:30:00,236.555,236.585,236.465,236.485,1582500000.0
2007-10-18 21:35:00,236.485,236.555,236.43,236.485,2098100000.0
2007-10-18 21:40:00,236.485,236.555,236.415,236.425,1081900000.0
2007-10-18 21:45:00,236.415,236.475,236.415,236.47,1232500002.0
2007-10-18 21:50:00,236.475,236.495,236.415,236.485,1720100002.0
2007-10-18 21:55:00,236.485,236.535,236.445,236.465,1478700000.0
2007-10-18 22:00:00,236.465,236.545,236.415,236.465,2309900000.0
2007-10-18 22:05:00,236.465,236.465,236.2,236.205,2188100009.0
2007-10-18 22:10:00,236.205,236.275,236.175,236.245,1231299999.0
2007-10-18 22:15:00,236.245,236.295,236.215,236.225,1057099996.0
2007-10-18 22:20:00,236.225,236.245,236.185,236.225,1080500000.0
2007-10-18 22:25:00,236.225,236.315,236.215,236.315,1290699999.0
2007-10-18 22:30:00,236.325,236.375,236.305,236.345,1578800000.0
2007-10-18 22:35:00,236.345,236.415,236.215,236.385,1366100000.0
2007-10-18 22:40:00,236.385,236.43,236.37,236.395,1157399995.0
2007-10-18 22:45:00,236.395,236.5,236.37,236.4,887600000.0
2007-10-18 22:50:00,236.4,236.44,236.38,236.44,449000000.0
2007-10-18 22:55:00,236.44,236.46,236.34,236.36,572100000.0
2007-10-18 23:00:00,236.36,236.36,236.17,236.17,1444100000.0
2007-10-18 23:05:00,236.23,236.24,236.09,236.115,2032400000.0
2007-10-18 23:10:00,236.115,236.215,236.11,236.135,1755000000.0
2007-10-18 23:15:00,236.14,236.225,236.11,236.175,1502700000.0
2007-10-18 23:20:00,236.185,236.245,236.165,236.205,1042800000.0
2007-10-18 23:25:00,236.205,236.275,236.115,236.165,742900000.0
2007-10-18 23:30:00,236.165,236.165,236.055,236.135,798600000.0
2007-10-18 23:35:00,236.135,236.135,235.985,236.015,690600000.0
2007-10-18 23:40:00,236.015,236.435,235.935,236.325,1037000000.0
2007-10-18 23:45:00,236.325,236.325,236.045,236.095,681300000.0
2007-10-18 23:50:00,236.095,236.155,236.01,236.055,1046800000.0
2007-10-18 23:55:00,236.055,236.145,236.035,236.095,568400000.0
2007-10-19 00:00:00,236.095,236.145,236.065,236.085,894200000.0
2007-10-19 00:05:00,236.085,236.095,236.045,236.065,629700000.0
2007-10-19 00:10:00,236.065,236.085,236.005,236.07,865700000.0
2007-10-19 00:15:00,236.07,236.135,236.035,236.045,826400000.0
2007-10-19 00:20:00,236.045,236.065,235.995,236.015,823199997.0
2007-10-19 00:25:00,236.015,236.095,235.975,236.025,630900000.0
2007-10-19 00:30:00,236.025,236.115,236.005,236.025,739900000.0
2007-10-19 00:35:00,236.035,236.045,235.945,236.035,754600000.0
2007-10-19 00:40:00,236.035,236.085,236.025,236.075,617100000.0
2007-10-19 00:45:00,236.075,236.145,236.065,236.065,553300000.0
2007-10-19 00:50:00,236.065,236.095,236.0,236.015,724100000.0
2007-10-19 00:55:00,236.015,236.055,235.955,236.0,558400000.0
2007-10-19 01:00:00,236.0,236.025,235.985,236.0,508000000.0
2007-10-19 01:05:00,236.0,236.015,235.955,236.0,779600000.0
2007-10-19 01:10:00,236.0,236.065,235.985,236.065,632200000.0
2007-10-19 01:15:00,236.065,236.155,236.045,236.105,782100000.0
2007-10-19 01:20:00,236.105,236.125,236.035,236.035,508199998.0
2007-10-19 01:25:00,236.035,236.055,235.91,236.025,1208900000.0
2007-10-19 01:30:00,236.025,236.13,236.015,236.07,813400000.0
2007-10-19 01:35:00,236.07,236.325,236.07,236.305,765900000.0
2007-10-19 01:40:00,236.305,236.335,236.25,236.295,1411300000.0
2007-10-19 01:45:00,236.295,236.315,236.185,236.295,1064400000.0
2007-10-19 01:50:00,236.285,236.305,236.225,236.255,722700000.0
2007-10-19 01:55:00,236.255,236.325,236.25,236.275,719499999.0
2007-10-19 02:00:00,236.275,236.305,235.955,235.995,1683400000.0
2007-10-19 02:05:00,235.995,235.995,235.92,235.955,1891900000.0
2007-10-19 02:10:00,235.955,236.015,235.845,235.965,1493400000.0
2007-10-19 02:15:00,235.965,235.995,235.895,235.925,874500000.0
2007-10-19 02:20:00,235.925,235.985,235.905,235.925,873900000.0
2007-10-19 02:25:00,235.925,236.005,235.895,235.955,1222200000.0
2007-10-19 02:30:00,235.955,235.965,235.89,235.9,1544499999.0
2007-10-19 02:35:00,235.9,235.935,235.89,235.9,817500000.0
2007-10-19 02:40:00,235.9,235.925,235.9,235.915,990900000.0
2007-10-19 02:45:00,235.915,235.945,235.325,235.325,1976300000.0
2007-10-19 02:50:00,235.325,235.805,235.295,235.8,1827400000.0
2007-10-19 02:55:00,235.805,235.835,235.485,235.53,2507500000.0
2007-10-19 03:00:00,235.53,235.605,235.34,235.52,2373500000.0
2007-10-19 03:05:00,235.52,235.53,235.325,235.4,1850200000.0
2007-10-19 03:10:00,235.4,235.42,235.15,235.165,2537900000.0
2007-10-19 03:15:00,235.165,235.445,235.135,235.275,2733800001.0
2007-10-19 03:20:00,235.275,235.4,235.165,235.325,2709800000.0
2007-10-19 03:25:00,235.335,235.35,235.135,235.205,2213300000.0
2007-10-19 03:30:00,235.205,235.51,235.195,235.485,1479600000.0
2007-10-19 03:35:00,235.485,235.62,235.405,235.57,1260800000.0
2007-10-19 03:40:00,235.57,235.685,235.535,235.675,1339400000.0
2007-10-19 03:45:00,235.675,235.705,235.605,235.625,1955200000.0
2007-10-19 03:50:00,235.625,235.625,235.335,235.415,5664500021.0
2007-10-19 03:55:00,235.415,235.665,235.415,235.625,2523200000.0
2007-10-19 04:00:00,235.625,235.705,235.625,235.68,2470800002.0
2007-10-19 04:05:00,235.68,235.695,235.615,235.655,3443800000.0
2007-10-19 04:10:00,235.655,235.655,235.595,235.615,2567400000.0
2007-10-19 04:15:00,235.615,235.615,235.525,235.545,2759400000.0
2007-10-19 04:20:00,235.545,235.585,235.51,235.545,6129400002.0
2007-10-19 04:25:00,235.545,235.545,235.46,235.495,4731500000.0
2007-10-19 04:30:00,235.495,235.645,235.445,235.525,1467900000.0
2007-10-19 04:35:00,235.525,235.545,235.465,235.51,841000000.0
2007-10-19 04:40:00,235.515,235.545,235.44,235.455,862299998.0
2007-10-19 04:45:00,235.455,235.495,235.325,235.465,1672499999.0
2007-10-19 04:50:00,235.465,235.635,235.445,235.605,1804300001.0
2007-10-19 04:55:00,235.6,235.635,235.475,235.555,2361499998.0
2007-10-19 05:00:00,235.555,235.625,235.49,235.605,1065700000.0
2007-10-19 05:05:00,235.595,235.8,235.565,235.715,1351900000.0
2007-10-19 05:10:00,235.715,235.77,235.665,235.755,998500000.0
2007-10-19 05:15:00,235.755,235.795,235.595,235.605,1329600000.0
2007-10-19 05:20:00,235.625,235.755,235.625,235.715,1059100000.0
2007-10-19 05:25:00,235.715,235.815,235.685,235.725,1839500000.0
2007-10-19 05:30:00,235.725,235.815,235.715,235.775,1182299999.0
2007-10-19 05:35:00,235.775,235.915,235.775,235.915,1394300000.0
2007-10-19 05:40:00,235.915,235.925,235.8,235.815,1318600000.0
2007-10-19 05:45:00,235.815,235.845,235.775,235.795,742000000.0
2007-10-19 05:50:00,235.805,235.825,235.425,235.465,2312100000.0
2007-10-19 05:55:00,235.465,235.605,235.44,235.585,2352199999.0
2007-10-19 06:00:00,235.585,235.655,235.585,235.615,2985100000.0
2007-10-19 06:05:00,235.615,235.695,235.575,235.695,1464900000.0
2007-10-19 06:10:00,235.695,235.695,235.57,235.6,778200000.0
2007-10-19 06:15:00,235.6,235.635,235.545,235.545,928000000.0
2007-10-19 06:20:00,235.545,235.585,235.52,235.535,823500000.0
2007-10-19 06:25:00,235.535,235.555,235.5,235.525,1085100000.0
2007-10-19 06:30:00,235.51,235.685,235.425,235.565,2032400000.0
2007-10-19 06:35:00,235.565,235.715,235.565,235.615,1425900000.0
2007-10-19 06:40:00,235.615,235.745,235.54,235.605,2073300000.0
2007-10-19 06:45:00,235.605,235.625,235.525,235.545,1389600000.0
2007-10-19 06:50:00,235.535,235.56,235.49,235.545,950300000.0
2007-10-19 06:55:00,235.545,235.61,235.535,235.57,876500000.0
2007-10-19 07:00:00,235.57,235.585,235.515,235.57,1092600000.0
2007-10-19 07:05:00,235.57,235.58,235.525,235.58,867800000.0
2007-10-19 07:10:00,235.58,235.595,235.565,235.595,750500000.0
2007-10-19 07:15:00,235.595,235.655,235.555,235.625,1537200000.0
2007-10-19 07:20:00,235.625,235.65,235.545,235.565,978700000.0
2007-10-19 07:25:00,235.565,235.61,235.425,235.505,1076700000.0
2007-10-19 07:30:00,235.505,235.535,235.365,235.425,1897600000.0
2007-10-19 07:35:00,235.425,235.545,235.395,235.435,1942100001.0
2007-10-19 07:40:00,235.435,235.485,235.345,235.385,1097399999.0
2007-10-19 07:45:00,235.385,235.405,235.205,235.405,1699000000.0
2007-10-19 07:50:00,235.405,235.465,235.365,235.395,1401900000.0
2007-10-19 07:55:00,235.395,235.555,235.325,235.555,1167100000.0
2007-10-19 08:00:00,235.555,235.725,235.505,235.635,1729900000.0
2007-10-19 08:05:00,235.655,235.715,235.485,235.535,1661700000.0
2007-10-19 08:10:00,235.535,235.635,235.485,235.545,1174900001.0
2007-10-19 08:15:00,235.535,235.565,235.405,235.415,1988500001.0
2007-10-19 08:20:00,235.425,235.435,235.245,235.325,1827900000.0
2007-10-19 08:25:00,235.325,235.465,235.225,235.255,1390900000.0
2007-10-19 08:30:00,235.255,235.335,235.16,235.285,2370700000.0
2007-10-19 08:35:00,235.285,235.305,234.965,235.155,2898700000.0
2007-10-19 08:40:00,235.145,235.315,235.125,235.195,2262199999.0
2007-10-19 08:45:00,235.195,235.28,235.145,235.175,1899500000.0
2007-10-19 08:50:00,235.175,235.215,235.095,235.125,1540500001.0
2007-10-19 08:55:00,235.125,235.265,235.065,235.265,1894200000.0
2007-10-19 09:00:00,235.265,235.275,235.005,235.055,2771000002.0
2007-10-19 09:05:00,235.055,235.24,234.835,234.845,2356500000.0
2007-10-19 09:10:00,234.835,235.215,234.835,235.105,2493100001.0
2007-10-19 09:15:00,235.105,235.395,235.04,235.285,2405600001.0
2007-10-19 09:20:00,235.295,235.415,235.195,235.415,2418100000.0
2007-10-19 09:25:00,235.415,235.475,235.305,235.385,2426800000.0
2007-10-19 09:30:00,235.385,235.395,235.295,235.355,1800900002.0
2007-10-19 09:35:00,235.355,235.355,235.235,235.235,1500800002.0
2007-10-19 09:40:00,235.235,235.435,235.225,235.41,1429200000.0
2007-10-19 09:45:00,235.41,235.505,235.295,235.305,2909700004.0
2007-10-19 09:50:00,235.29,235.375,235.245,235.345,2369600001.0
2007-10-19 09:55:00,235.345,235.495,235.305,235.475,2065200002.0
2007-10-19 10:00:00,235.475,235.565,235.445,235.455,1778400001.0
2007-10-19 10:05:00,235.455,235.485,235.365,235.385,1540900000.0
2007-10-19 10:10:00,235.385,235.415,235.3,235.355,2243499996.0
2007-10-19 10:15:00,235.345,235.425,235.325,235.345,1314200000.0
2007-10-19 10:20:00,235.345,235.505,235.345,235.485,2329299992.0
2007-10-19 10:25:00,235.475,235.515,235.375,235.375,1517900000.0
2007-10-19 10:30:00,235.375,235.785,235.375,235.705,3236100000.0
2007-10-19 10:35:00,235.705,235.735,235.555,235.6,2271300000.0
2007-10-19 10:40:00,235.6,235.635,235.495,235.595,2464600000.0
2007-10-19 10:45:00,235.595,235.595,235.465,235.505,1996300000.0
2007-10-19 10:50:00,235.505,235.545,235.435,235.5,2612900006.0
2007-10-19 10:55:00,235.5,235.565,235.47,235.495,2706000003.0
2007-10-19 11:00:00,235.495,235.645,235.435,235.585,2554400007.0
2007-10-19 11:05:00,235.585,235.725,235.555,235.705,2279499991.0
2007-10-19 11:10:00,235.705,235.745,235.645,235.685,2640300011.0
2007-10-19 11:15:00,235.685,235.685,235.555,235.625,2323100003.0
2007-10-19 11:20:00,235.625,235.725,235.575,235.715,2010700000.0
2007-10-19 11:25:00,235.715,235.755,235.615,235.625,1688300000.0
2007-10-19 11:30:00,235.625,235.765,235.595,235.745,1535700000.0
2007-10-19 11:35:00,235.745,235.825,235.715,235.795,1820900002.0
2007-10-19 11:40:00,235.805,235.905,235.785,235.805,1883100002.0
2007-10-19 11:45:00,235.795,235.865,235.755,235.765,2284600008.0
2007-10-19 11:50:00,235.755,236.045,235.755,235.93,2539000000.0
2007-10-19 11:55:00,235.935,235.975,235.85,235.935,1860200000.0
2007-10-19 12:00:00,235.935,236.255,235.92,236.225,2462300000.0
2007-10-19 12:05:00,236.225,236.345,236.175,236.265,2351500000.0
2007-10-19 12:10:00,236.265,236.565,236.195,236.535,2179200000.0
2007-10-19 12:15:00,236.535,236.735,236.385,236.605,2455300000.0
2007-10-19 12:20:00,236.605,236.645,236.475,236.485,2488900000.0
2007-10-19 12:25:00,236.485,236.62,236.45,236.595,2060400000.0
2007-10-19 12:30:00,236.605,236.875,236.54,236.865,1693000000.0
2007-10-19 12:35:00,236.865,237.005,236.785,236.825,2913700002.0
2007-10-19 12:40:00,236.825,236.875,236.71,236.84,2340500000.0
2007-10-19 12:45:00,236.84,236.92,236.74,236.795,2379400002.0
2007-10-19 12:50:00,236.805,236.815,236.715,236.74,2221200002.0
2007-10-19 12:55:00,236.74,236.965,236.675,236.895,3043700003.0
2007-10-19 13:00:00,236.895,236.995,236.695,236.755,2521100001.0
2007-10-19 13:05:00,236.745,236.795,236.675,236.735,2470800003.0
2007-10-19 13:10:00,236.735,236.795,236.68,236.745,2166900000.0
2007-10-19 13:15:00,236.755,236.885,236.745,236.845,2129100000.0
2007-10-19 13:20:00,236.845,236.915,236.765,236.825,2838200012.0
2007-10-19 13:25:00,236.84,236.855,236.775,236.825,2066300007.0
2007-10-19 13:30:00,236.835,236.855,236.755,236.755,1658999999.0
2007-10-19 13:35:00,236.755,236.755,236.63,236.655,2328300000.0
2007-10-19 13:40:00,236.645,236.675,236.605,236.635,1328000000.0
2007-10-19 13:45:00,236.635,236.675,236.545,236.615,2013600000.0
2007-10-19 13:50:00,236.615,236.695,236.605,236.625,1972900000.0
2007-10-19 13:55:00,236.625,236.665,236.525,236.595,2604500002.0
2007-10-19 14:00:00,236.585,236.595,236.405,236.425,1934100000.0
2007-10-19 14:05:00,236.425,236.505,236.395,236.415,1863100000.0
2007-10-19 14:10:00,236.415,236.505,236.365,236.395,1399500000.0
2007-10-19 14:15:00,236.395,236.575,236.395,236.525,2479199995.0
2007-10-19 14:20:00,236.525,236.585,236.435,236.455,1895899997.0
2007-10-19 14:25:00,236.455,236.565,236.435,236.505,2776400006.0
2007-10-19 14:30:00,236.515,236.615,236.445,236.615,2062400000.0
2007-10-19 14:35:00,236.615,236.925,236.575,236.775,2732987500.0
2007-10-19 14:40:00,236.775,236.865,236.665,236.705,3132500003.0
2007-10-19 14:45:00,236.705,236.815,236.635,236.765,2005299999.0
2007-10-19 14:50:00,236.765,236.775,236.665,236.705,1933200000.0
2007-10-19 14:55:00,236.705,236.765,236.665,236.715,2081799999.0
2007-10-19 15:00:00,236.715,236.815,236.695,236.745,1526000000.0
2007-10-19 15:05:00,236.745,236.775,236.625,236.655,2317399999.0
2007-10-19 15:10:00,236.655,236.655,236.415,236.505,2078200000.0
2007-10-19 15:15:00,236.505,236.515,236.425,236.435,2208600001.0
2007-10-19 15:20:00,236.435,236.585,236.425,236.565,3000000000.0
2007-10-19 15:25:00,236.565,236.575,236.395,236.435,2726899999.0
2007-10-19 15:30:00,236.435,236.455,236.105,236.125,2756699999.0
2007-10-19 15:35:00,236.125,236.205,235.945,235.945,3225300008.0
2007-10-19 15:40:00,235.955,236.095,235.805,235.875,3667800001.0
2007-10-19 15:45:00,235.875,236.205,235.705,236.125,3430800001.0
2007-10-19 15:50:00,236.125,236.195,236.045,236.195,2854500002.0
2007-10-19 15:55:00,236.205,236.205,236.005,236.175,2524700003.0
2007-10-19 16:00:00,236.175,236.3,235.815,235.915,2501900000.0
2007-10-19 16:05:00,235.905,236.075,235.675,236.045,2438900002.0
2007-10-19 16:10:00,236.045,236.055,235.76,235.935,2720600005.0
2007-10-19 16:15:00,235.935,235.975,235.835,235.855,3248399999.0
2007-10-19 16:20:00,235.855,236.025,235.805,235.825,2359799997.0
2007-10-19 16:25:00,235.825,236.025,235.815,235.85,3454600004.0
2007-10-19 16:30:00,235.85,235.865,235.515,235.535,2940105877.0
2007-10-19 16:35:00,235.555,235.665,235.515,235.585,2905100004.0
2007-10-19 16:40:00,235.585,235.595,235.285,235.285,3393400005.0
2007-10-19 16:45:00,235.295,235.455,235.125,235.35,2885700002.0
2007-10-19 16:50:00,235.345,235.485,235.275,235.475,3009400001.0
2007-10-19 16:55:00,235.475,235.495,235.115,235.115,2393700005.0
2007-10-19 17:00:00,235.105,235.455,235.105,235.285,3373000003.0
2007-10-19 17:05:00,235.285,235.415,235.275,235.415,2837300000.0
2007-10-19 17:10:00,235.425,235.555,235.405,235.425,2359500001.0
2007-10-19 17:15:00,235.425,235.485,235.315,235.39,2539700000.0
2007-10-19 17:20:00,235.395,235.425,235.165,235.265,2983900001.0
2007-10-19 17:25:00,235.265,235.465,235.265,235.455,2197199999.0
2007-10-19 17:30:00,235.455,235.485,235.175,235.215,2762700000.0
2007-10-19 17:35:00,235.215,235.525,235.2,235.335,3207200001.0
2007-10-19 17:40:00,235.335,235.515,235.275,235.475,2938800002.0
2007-10-19 17:45:00,235.475,235.635,235.37,235.635,4241899995.0
2007-10-19 17:50:00,235.635,235.915,235.615,235.85,6080299996.0
2007-10-19 17:55:00,235.85,235.905,235.745,235.855,4565900005.0
2007-10-19 18:00:00,235.855,235.875,235.615,235.645,4593200001.0
2007-10-19 18:05:00,235.665,235.83,235.645,235.775,2687600000.0
2007-10-19 18:10:00,235.775,235.815,235.7,235.715,3115900000.0
2007-10-19 18:15:00,235.705,235.845,235.665,235.825,3162700001.0
2007-10-19 18:20:00,235.825,235.835,235.665,235.665,3874400001.0
2007-10-19 18:25:00,235.665,235.745,235.65,235.665,2847600008.0
2007-10-19 18:30:00,235.665,235.815,235.645,235.805,2635200001.0
2007-10-19 18:35:00,235.805,235.85,235.715,235.775,2353900002.0
2007-10-19 18:40:00,235.775,235.905,235.755,235.785,3798400010.0
2007-10-19 18:45:00,235.785,235.915,235.785,235.895,2841000000.0
2007-10-19 18:50:00,235.895,235.945,235.755,235.785,2890100003.0
2007-10-19 18:55:00,235.785,235.955,235.755,235.93,2024900000.0
2007-10-19 19:00:00,235.93,235.94,235.765,235.775,2776100003.0
2007-10-19 19:05:00,235.775,235.825,235.725,235.78,2586300000.0
2007-10-19 19:10:00,235.78,235.785,235.655,235.685,2241900008.0
2007-10-19 19:15:00,235.685,235.725,235.485,235.515,2370599999.0
2007-10-19 19:20:00,235.515,235.525,235.315,235.385,2395200006.0
2007-10-19 19:25:00,235.385,235.425,235.335,235.36,2149200001.0
2007-10-19 19:30:00,235.36,235.385,235.305,235.385,1466200001.0
2007-10-19 19:35:00,235.385,235.425,235.33,235.425,1574300001.0
2007-10-19 19:40:00,235.425,235.485,235.39,235.465,1235000001.0
2007-10-19 19:45:00,235.46,235.595,235.46,235.525,2061000002.0
2007-10-19 19:50:00,235.525,235.555,235.495,235.535,1624300000.0
2007-10-19 19:55:00,235.535,235.585,235.4,235.445,1551300003.0
2007-10-19 20:00:00,235.435,235.445,235.255,235.255,2458699992.0
2007-10-19 20:05:00,235.255,235.355,235.255,235.325,1807300002.0
2007-10-19 20:10:00,235.325,235.435,235.205,235.215,3171700000.0
2007-10-19 20:15:00,235.215,235.415,235.215,235.305,4371400002.0
2007-10-19 20:20:00,235.305,235.385,235.125,235.345,4939500000.0
2007-10-19 20:25:00,235.345,235.645,235.31,235.485,4829700004.0
2007-10-19 20:30:00,235.485,235.565,235.445,235.495,3038099996.0
2007-10-19 20:35:00,235.495,235.585,235.4,235.425,4023000002.0
2007-10-19 20:40:00,235.425,235.445,235.34,235.375,2286600000.0
2007-10-19 20:45:00,235.375,235.465,235.375,235.465,2643400000.0
2007-10-19 20:50:00,235.465,235.485,235.275,235.37,1871500000.0
2007-10-19 20:55:00,235.37,235.37,235.245,235.325,3013600003.0
2007-10-19 21:00:00,235.325,235.325,235.15,235.265,1873500000.0
2007-10-19 21:05:00,235.265,235.325,235.235,235.295,2335700001.0
2007-10-19 21:10:00,235.29,235.315,235.235,235.245,1517399997.0
2007-10-19 21:15:00,235.245,235.255,235.095,235.145,1411400000.0
2007-10-19 21:20:00,235.145,235.195,235.055,235.055,2235100007.0
2007-10-19 21:25:00,235.055,235.215,235.055,235.105,1782100000.0
2007-10-19 21:30:00,235.105,235.245,235.075,235.215,2604600003.0
2007-10-19 21:35:00,235.215,235.325,235.09,235.225,2367799999.0
2007-10-19 21:40:00,235.225,235.325,235.19,235.265,1486900000.0
2007-10-19 21:45:00,235.265,235.29,235.175,235.195,1165200000.0
2007-10-19 21:50:00,235.195,235.255,235.07,235.115,1901100000.0
2007-10-19 21:55:00,235.115,235.185,235.005,235.045,2516000005.0
2007-10-19 22:00:00,235.055,235.135,234.965,234.965,2345100000.0
2007-10-19 22:05:00,234.965,235.005,234.795,234.815,2321499998.0
2007-10-19 22:10:00,234.815,234.945,234.795,234.905,2542900000.0
2007-10-19 22:15:00,234.905,235.025,234.835,234.975,2492600000.0
2007-10-19 22:20:00,234.97,235.015,234.815,234.955,2286799997.0
2007-10-19 22:25:00,234.955,234.955,234.865,234.925,1310400000.0
2007-10-19 22:30:00,234.925,234.965,234.885,234.955,1284100002.0
2007-10-19 22:35:00,234.955,234.985,234.905,234.915,1442300007.0
2007-10-19 22:40:00,234.915,235.025,234.915,234.925,1813799994.0
2007-10-19 22:45:00,234.925,235.015,234.875,234.925,1263399997.0
2007-10-19 22:50:00,234.925,234.985,234.86,234.955,1561599999.0
2007-10-19 22:55:00,234.965,234.965,234.875,234.915,1158900000.0
2007-10-21 23:00:00,234.37,234.39,234.08,234.26,878900000.0
2007-10-21 23:05:00,234.27,234.31,234.045,234.065,844700000.0
2007-10-21 23:10:00,234.1,234.15,234.035,234.13,594200000.0
2007-10-21 23:15:00,234.13,234.16,233.985,234.025,809600000.0
2007-10-21 23:20:00,234.03,234.16,233.985,234.11,1617300000.0
2007-10-21 23:25:00,234.11,234.14,233.995,234.12,899100000.0
2007-10-21 23:30:00,234.14,234.25,234.05,234.23,1427600000.0
2007-10-21 23:35:00,234.23,234.24,234.13,234.14,1760100000.0
2007-10-21 23:40:00,234.13,234.23,234.11,234.18,1755200000.0
2007-10-21 23:45:00,234.18,234.18,233.92,234.03,2133000000.0
2007-10-21 23:50:00,234.03,234.07,233.97,233.99,1690000000.0
2007-10-21 23:55:00,233.99,234.01,233.88,234.0,2045800000.0
2007-10-22 00:00:00,234.0,234.0,232.88,232.97,1386200000.0
2007-10-22 00:05:00,232.97,233.24,232.915,233.05,2045100000.0
2007-10-22 00:10:00,233.05,233.24,233.025,233.05,1477600000.0
2007-10-22 00:15:00,233.05,233.135,232.995,233.135,1258400000.0
2007-10-22 00:20:00,233.135,233.37,233.11,233.31,1359100001.0
2007-10-22 00:25:00,233.31,233.64,233.295,233.57,2274900000.0
2007-10-22 00:30:00,233.57,233.6,233.375,233.46,2027300000.0
2007-10-22 00:35:00,233.455,233.53,233.25,233.255,2199900000.0
2007-10-22 00:40:00,233.255,233.315,232.91,232.97,1981699999.0
2007-10-22 00:45:00,232.97,233.295,232.96,233.26,1345500000.0
2007-10-22 00:50:00,233.27,233.29,233.2,233.23,1576800000.0
2007-10-22 00:55:00,233.23,233.255,233.09,233.115,1240700000.0
2007-10-22 01:00:00,233.115,233.13,233.02,233.06,1016800000.0
2007-10-22 01:05:00,233.05,233.26,232.97,233.21,2488900000.0
2007-10-22 01:10:00,233.21,233.355,233.18,233.225,2982200001.0
2007-10-22 01:15:00,233.225,233.41,233.225,233.34,3237900000.0
2007-10-22 01:20:00,233.34,233.39,232.93,232.95,2949700000.0
2007-10-22 01:25:00,232.95,233.18,232.91,233.14,3446900000.0
2007-10-22 01:30:00,233.14,233.15,232.92,232.99,2850100000.0
2007-10-22 01:35:00,232.99,233.11,232.6,232.675,2561000000.0
2007-10-22 01:40:00,232.675,232.74,232.255,232.32,3282000000.0
2007-10-22 01:45:00,232.32,232.48,232.3,232.445,2751300000.0
2007-10-22 01:50:00,232.44,232.72,232.33,232.72,1685500000.0
2007-10-22 01:55:00,232.715,232.78,232.59,232.635,1960900000.0
2007-10-22 02:00:00,232.635,232.7,232.5,232.51,1778200000.0
2007-10-22 02:05:00,232.53,232.7,232.51,232.695,1362700000.0
2007-10-22 02:10:00,232.695,232.735,232.595,232.69,1684700000.0
2007-10-22 02:15:00,232.69,232.73,232.625,232.63,1186400000.0
2007-10-22 02:20:00,232.63,232.8,232.63,232.76,1125400000.0
2007-10-22 02:25:00,232.76,233.11,232.755,233.05,2323600000.0
2007-10-22 02:30:00,233.05,233.47,233.05,233.285,1864600000.0
2007-10-22 02:35:00,233.285,233.37,233.22,233.315,1619900000.0
2007-10-22 02:40:00,233.315,233.46,233.285,233.295,993500000.0
2007-10-22 02:45:00,233.295,233.42,233.29,233.35,1085300000.0
2007-10-22 02:50:00,233.34,233.55,233.335,233.51,1607800000.0
2007-10-22 02:55:00,233.51,233.51,233.17,233.21,2061400000.0
2007-10-22 03:00:00,233.21,233.21,233.05,233.18,1461899999.0
2007-10-22 03:05:00,233.18,233.19,233.14,233.185,175000000.0
2007-10-22 03:10:00,233.19,233.28,233.185,233.25,589212500.0
2007-10-22 03:15:00,233.25,233.29,233.22,233.255,379187500.0
2007-10-22 03:20:00,233.255,233.28,233.09,233.125,1604700000.0
2007-10-22 03:25:00,233.125,233.21,233.125,233.16,3991800000.0
2007-10-22 03:30:00,233.17,233.19,232.885,232.89,2838600000.0
2007-10-22 03:35:00,232.89,233.0,232.8,232.98,3800000000.0
2007-10-22 03:40:00,232.98,233.05,232.955,233.04,2918900000.0
2007-10-22 03:45:00,233.04,233.23,232.96,233.065,3571000000.0
2007-10-22 03:50:00,233.065,233.185,233.06,233.12,2290000000.0
2007-10-22 03:55:00,233.12,233.12,232.99,233.06,4818699998.0
2007-10-22 04:00:00,233.06,233.14,233.02,233.09,3455100000.0
2007-10-22 04:05:00,233.08,233.1,232.97,232.99,2778300000.0
2007-10-22 04:10:00,232.99,233.15,232.95,233.125,3279800000.0
2007-10-22 04:15:00,233.13,233.29,233.125,233.19,3579899999.0
2007-10-22 04:20:00,233.19,233.195,232.985,233.01,4095800000.0
2007-10-22 04:25:00,233.01,233.14,232.985,233.14,3275500000.0
2007-10-22 04:30:00,233.14,233.3,233.14,233.22,3805300000.0
2007-10-22 04:35:00,233.23,233.555,233.195,233.44,4416500000.0
2007-10-22 04:40:00,233.44,233.47,233.305,233.355,2291999999.0
2007-10-22 04:45:00,233.355,233.565,233.355,233.455,4637500000.0
2007-10-22 04:50:00,233.455,233.645,233.415,233.61,3981587500.0
2007-10-22 04:55:00,233.61,233.715,233.53,233.56,2180312504.0
2007-10-22 05:00:00,233.56,233.62,233.54,233.565,1690000000.0
2007-10-22 05:05:00,233.565,233.645,233.53,233.57,1328499999.0
2007-10-22 05:10:00,233.57,233.58,233.45,233.51,1345699999.0
2007-10-22 05:15:00,233.51,233.53,233.45,233.505,977000000.0
2007-10-22 05:20:00,233.505,233.505,233.36,233.37,1485500000.0
2007-10-22 05:25:00,233.37,233.5,233.36,233.42,950200000.0
2007-10-22 05:30:00,233.42,233.5,233.4,233.475,1115600000.0
2007-10-22 05:35:00,233.475,233.565,233.455,233.56,1225099998.0
2007-10-22 05:40:00,233.55,234.035,233.55,233.68,2044500000.0
2007-10-22 05:45:00,233.68,233.9,233.64,233.9,1678999997.0
2007-10-22 05:50:00,233.895,233.915,233.71,233.79,1403699999.0
2007-10-22 05:55:00,233.79,233.9,233.74,233.75,1217300000.0
2007-10-22 06:00:00,233.75,233.75,233.66,233.74,1074900000.0
2007-10-22 06:05:00,233.74,233.85,233.74,233.84,1319400001.0
2007-10-22 06:10:00,233.84,233.87,233.765,233.78,573200000.0
2007-10-22 06:15:00,233.78,233.84,233.735,233.78,931400000.0
2007-10-22 06:20:00,233.78,233.9,233.78,233.86,1170700000.0
2007-10-22 06:25:00,233.86,233.92,233.795,233.81,1052800001.0
2007-10-22 06:30:00,233.81,233.89,233.795,233.86,702500000.0
2007-10-22 06:35:00,233.86,233.9,233.73,233.765,1596600003.0
2007-10-22 06:40:00,233.765,233.86,233.76,233.81,1859800000.0
2007-10-22 06:45:00,233.81,233.88,233.77,233.83,2656000000.0
2007-10-22 06:50:00,233.83,233.88,233.76,233.775,2226800001.0
2007-10-22 06:55:00,233.8,233.83,233.775,233.83,1697800000.0
2007-10-22 07:00:00,233.83,233.85,233.76,233.8,2088999999.0
2007-10-22 07:05:00,233.8,233.89,233.76,233.815,2589800000.0
2007-10-22 07:10:00,233.815,233.865,233.815,233.865,2130500000.0
2007-10-22 07:15:00,233.865,233.905,233.8,233.85,2370700001.0
2007-10-22 07:20:00,233.85,233.945,233.81,233.84,1338700000.0
2007-10-22 07:25:00,233.84,233.955,233.84,233.875,714500000.0
2007-10-22 07:30:00,233.875,233.955,233.855,233.955,639300000.0
2007-10-22 07:35:00,233.955,234.28,233.94,234.25,784200000.0
2007-10-22 07:40:00,234.26,234.325,234.01,234.14,2438625005.0
2007-10-22 07:45:00,234.13,234.33,234.13,234.32,1014200000.0
2007-10-22 07:50:00,234.33,234.47,234.22,234.28,3496900005.0
2007-10-22 07:55:00,234.28,234.31,234.12,234.19,3230700000.0
2007-10-22 08:00:00,234.18,234.27,234.02,234.17,3435300006.0
2007-10-22 08:05:00,234.17,234.32,234.15,234.195,1799699999.0
2007-10-22 08:10:00,234.25,234.26,234.11,234.22,1604100000.0
2007-10-22 08:15:00,234.22,234.43,234.15,234.15,818000000.0
2007-10-22 08:20:00,234.14,234.38,234.12,234.33,371400000.0
2007-10-22 08:25:00,234.33,234.37,234.32,234.32,1607800007.0
2007-10-22 08:30:00,234.32,234.35,234.2,234.32,586900000.0
2007-10-22 08:35:00,234.31,234.33,234.13,234.13,338400000.0
2007-10-22 08:40:00,234.13,234.14,234.06,234.14,1273200000.0
2007-10-22 08:45:00,234.14,234.24,233.77,233.795,5506000011.0
2007-10-22 08:50:00,233.8,233.88,233.65,233.69,4212999998.0
2007-10-22 08:55:00,233.69,234.09,233.64,234.08,3214700000.0
2007-10-22 09:00:00,234.08,234.13,233.78,233.815,3140400000.0
2007-10-22 09:05:00,233.79,233.815,233.49,233.555,2994500000.0
2007-10-22 09:10:00,233.555,233.785,233.545,233.785,2007600000.0
2007-10-22 09:15:00,233.755,233.92,233.69,233.785,2438300000.0
2007-10-22 09:20:00,233.77,233.79,233.595,233.685,2280200000.0
2007-10-22 09:25:00,233.685,233.795,233.645,233.685,2123800000.0
2007-10-22 09:30:00,233.69,233.8,233.55,233.55,1987450000.0
2007-10-22 09:35:00,233.55,233.605,233.465,233.58,1378300000.0
2007-10-22 09:40:00,233.585,233.78,233.505,233.78,1988400000.0
2007-10-22 09:45:00,233.78,233.82,233.615,233.685,2549700000.0
2007-10-22 09:50:00,233.685,233.775,233.655,233.715,1801400000.0
2007-10-22 09:55:00,233.72,233.785,233.64,233.675,1217100000.0
2007-10-22 10:00:00,233.675,233.845,233.665,233.735,1033300000.0
2007-10-22 10:05:00,233.735,233.805,233.71,233.785,1302600000.0
2007-10-22 10:10:00,233.785,233.875,233.715,233.755,822700000.0
2007-10-22 10:15:00,233.745,233.815,233.675,233.695,1013500000.0
2007-10-22 10:20:00,233.695,233.745,233.53,233.56,1233200000.0
2007-10-22 10:25:00,233.56,233.57,233.485,233.5,1152200000.0
2007-10-22 10:30:00,233.51,233.55,233.395,233.41,2713500003.0
2007-10-22 10:35:00,233.41,233.455,233.3,233.375,2663280078.0
2007-10-22 10:40:00,233.375,233.475,233.345,233.42,1621100000.0
2007-10-22 10:45:00,233.42,233.42,233.245,233.345,1644337500.0
2007-10-22 10:50:00,233.345,233.345,233.015,233.015,1593200000.0
2007-10-22 10:55:00,233.025,233.125,232.59,232.59,2614500000.0
2007-10-22 11:00:00,232.575,233.005,232.575,232.995,3281300003.0
2007-10-22 11:05:00,232.995,233.025,232.895,232.925,1589600000.0
2007-10-22 11:10:00,232.925,233.085,232.825,232.865,1818000000.0
2007-10-22 11:15:00,232.865,233.015,232.855,232.95,1583600000.0
2007-10-22 11:20:00,232.965,233.115,232.735,232.99,1940300000.0
2007-10-22 11:25:00,232.99,233.145,232.93,233.135,1518300000.0
2007-10-22 11:30:00,233.125,233.155,232.84,232.855,1787500000.0
2007-10-22 11:35:00,232.85,232.855,232.575,232.665,1551500000.0
2007-10-22 11:40:00,232.665,232.705,232.6,232.61,1811500000.0
2007-10-22 11:45:00,232.61,232.61,232.445,232.525,2746600000.0
2007-10-22 11:50:00,232.525,232.575,232.405,232.445,1693500000.0
2007-10-22 11:55:00,232.445,232.525,232.35,232.425,1413500000.0
2007-10-22 12:00:00,232.425,232.525,232.305,232.45,2272099999.0
2007-10-22 12:05:00,232.45,232.535,232.33,232.39,2198500000.0
2007-10-22 12:10:00,232.395,232.485,232.335,232.435,2128700001.0
2007-10-22 12:15:00,232.43,232.505,232.345,232.365,2517999999.0
2007-10-22 12:20:00,232.375,232.415,232.315,232.355,1922200001.0
2007-10-22 12:25:00,232.355,232.48,232.315,232.475,2026900000.0
2007-10-22 12:30:00,232.48,232.485,231.57,231.745,2662199999.0
2007-10-22 12:35:00,231.76,231.95,231.64,231.905,3215900000.0
2007-10-22 12:40:00,231.93,231.93,231.715,231.755,3036199999.0
2007-10-22 12:45:00,231.765,231.855,231.695,231.775,3428300007.0
2007-10-22 12:50:00,231.775,231.835,231.555,231.555,2395699999.0
2007-10-22 12:55:00,231.555,231.59,231.18,231.185,2141800001.0
2007-10-22 13:00:00,231.185,231.375,231.03,231.375,2192300000.0
2007-10-22 13:05:00,231.37,231.555,231.345,231.5,936200000.0
2007-10-22 13:10:00,231.5,231.535,231.39,231.395,813400000.0
2007-10-22 13:15:00,231.395,231.395,231.095,231.215,1892400001.0
2007-10-22 13:20:00,231.205,231.425,231.18,231.345,1491800001.0
2007-10-22 13:25:00,231.345,231.395,231.165,231.305,1953300000.0
2007-10-22 13:30:00,231.305,231.355,231.22,231.235,1857500000.0
2007-10-22 13:35:00,231.225,231.265,230.815,230.955,2181099999.0
2007-10-22 13:40:00,230.955,231.095,230.865,230.935,2952300002.0
2007-10-22 13:45:00,230.935,230.955,230.29,230.645,3218700001.0
2007-10-22 13:50:00,230.645,230.765,230.475,230.755,1984300000.0
2007-10-22 13:55:00,230.755,230.975,230.725,230.97,1744600000.0
2007-10-22 14:00:00,230.965,231.365,230.965,231.325,1703200000.0
2007-10-22 14:05:00,231.32,231.845,231.315,231.495,1930900000.0
2007-10-22 14:10:00,231.49,231.585,231.3,231.385,1183900000.0
2007-10-22 14:15:00,231.395,231.715,231.335,231.635,1073100000.0
2007-10-22 14:20:00,231.625,232.025,231.475,231.975,1430000000.0
2007-10-22 14:25:00,231.975,231.975,231.63,231.725,2095400000.0
2007-10-22 14:30:00,231.715,231.745,231.545,231.635,3045699999.0
2007-10-22 14:35:00,231.635,232.105,231.595,231.875,1852200000.0
2007-10-22 14:40:00,231.885,232.065,231.83,231.96,1615300000.0
2007-10-22 14:45:00,231.965,232.35,231.945,232.265,2029200006.0
2007-10-22 14:50:00,232.27,232.55,232.265,232.41,1472200000.0
2007-10-22 14:55:00,232.41,232.415,231.965,231.995,1328200000.0
2007-10-22 15:00:00,231.99,232.015,231.655,231.695,1142700000.0
2007-10-22 15:05:00,231.7,231.755,231.525,231.715,888600000.0
2007-10-22 15:10:00,231.715,231.895,231.645,231.855,1570300000.0
2007-10-22 15:15:00,231.86,231.955,231.705,231.805,1737600000.0
2007-10-22 15:20:00,231.805,231.915,231.6,231.63,1379400000.0
2007-10-22 15:25:00,231.625,231.675,231.56,231.625,1238400000.0
2007-10-22 15:30:00,231.625,231.705,231.405,231.585,2567700000.0
2007-10-22 15:35:00,231.585,231.985,231.53,231.985,2740000007.0
2007-10-22 15:40:00,231.985,232.345,231.87,232.09,2359800003.0
2007-10-22 15:45:00,232.09,232.195,231.815,232.025,1708100001.0
2007-10-22 15:50:00,232.015,232.225,231.955,232.085,2076600001.0
2007-10-22 15:55:00,232.085,232.115,231.71,231.815,3028945816.0
2007-10-22 16:00:00,231.82,231.865,231.64,231.715,3585499997.0
2007-10-22 16:05:00,231.715,231.95,231.705,231.94,3206200000.0
2007-10-22 16:10:00,231.94,232.175,231.885,232.155,5706299992.0
2007-10-22 16:15:00,232.155,232.175,231.735,231.805,4481699996.0
2007-10-22 16:20:00,231.805,231.875,231.755,231.825,2792900002.0
2007-10-22 16:25:00,231.825,231.945,231.705,231.925,3162700003.0
2007-10-22 16:30:00,231.925,232.045,231.77,231.785,3138800001.0
2007-10-22 16:35:00,231.785,231.845,231.7,231.72,2806199995.0
2007-10-22 16:40:00,231.72,231.865,231.675,231.785,3712399994.0
2007-10-22 16:45:00,231.785,231.815,231.23,231.245,2771200000.0
2007-10-22 16:50:00,231.245,231.275,231.07,231.105,4629399993.0
2007-10-22 16:55:00,231.105,231.355,231.085,231.23,2661000000.0
2007-10-22 17:00:00,231.235,231.29,231.04,231.175,3134200001.0
2007-10-22 17:05:00,231.175,231.375,231.085,231.305,4258199994.0
2007-10-22 17:10:00,231.31,231.325,230.985,231.035,5093400006.0
2007-10-22 17:15:00,231.035,231.135,230.97,230.985,2442849999.0
2007-10-22 17:20:00,230.985,231.215,230.96,231.105,3174900000.0
2007-10-22 17:25:00,231.105,231.455,231.105,231.445,3026900001.0
2007-10-22 17:30:00,231.455,231.525,231.33,231.385,2643382952.0
2007-10-22 17:35:00,231.395,231.405,231.145,231.185,3004200002.0
2007-10-22 17:40:00,231.185,231.215,231.045,231.065,3099500011.0
2007-10-22 17:45:00,231.065,231.17,230.825,231.145,2550300000.0
2007-10-22 17:50:00,231.145,231.22,230.995,231.125,2506900000.0
2007-10-22 17:55:00,231.125,231.295,231.045,231.295,2331300000.0
2007-10-22 18:00:00,231.29,231.295,231.085,231.2,2486200000.0
2007-10-22 18:05:00,231.2,231.365,231.2,231.28,2047400002.0
2007-10-22 18:10:00,231.28,231.405,231.28,231.335,2512900001.0
2007-10-22 18:15:00,231.335,231.375,231.285,231.305,2481700004.0
2007-10-22 18:20:00,231.305,231.455,231.28,231.395,3759900000.0
2007-10-22 18:25:00,231.395,231.515,231.335,231.445,3891900018.0
2007-10-22 18:30:00,231.445,231.535,231.405,231.405,3141499988.0
2007-10-22 18:35:00,231.405,231.435,231.265,231.325,1487300000.0
2007-10-22 18:40:00,231.325,231.335,231.235,231.325,1675999997.0
2007-10-22 18:45:00,231.325,231.395,231.265,231.365,1771812916.0
2007-10-22 18:50:00,231.355,231.625,231.325,231.575,2665700003.0
2007-10-22 18:55:00,231.565,231.795,231.555,231.795,3217000000.0
2007-10-22 19:00:00,231.775,232.155,231.75,232.095,3574200000.0
2007-10-22 19:05:00,232.105,232.225,231.985,232.175,2091800001.0
2007-10-22 19:10:00,232.175,232.205,232.065,232.155,3532700012.0
2007-10-22 19:15:00,232.16,232.185,232.045,232.145,2604899996.0
2007-10-22 19:20:00,232.155,232.165,231.955,232.005,2751399999.0
2007-10-22 19:25:00,232.005,232.255,232.005,232.195,2286600002.0
2007-10-22 19:30:00,232.195,232.375,232.195,232.315,2338700000.0
2007-10-22 19:35:00,232.315,232.365,232.075,232.095,2184699999.0
2007-10-22 19:40:00,232.1,232.14,231.975,232.04,2109199999.0
2007-10-22 19:45:00,232.04,232.105,231.955,232.08,2108099998.0
2007-10-22 19:50:00,232.08,232.145,231.945,231.945,1668699999.0
2007-10-22 19:55:00,231.945,232.045,231.835,231.835,1337500000.0
2007-10-22 20:00:00,231.845,231.865,231.735,231.825,2712900010.0
2007-10-22 20:05:00,231.825,232.005,231.825,231.945,1835999996.0
2007-10-22 20:10:00,231.945,231.995,231.91,231.945,1641899998.0
2007-10-22 20:15:00,231.945,232.035,231.91,232.015,1133300000.0
2007-10-22 20:20:00,232.015,232.055,231.965,231.995,721200000.0
2007-10-22 20:25:00,231.995,232.075,231.875,231.895,1534399999.0
2007-10-22 20:30:00,231.905,231.97,231.86,231.875,984800000.0
2007-10-22 20:35:00,231.87,231.895,231.585,231.665,1516599999.0
2007-10-22 20:40:00,231.675,231.805,231.665,231.735,2041400001.0
2007-10-22 20:45:00,231.725,231.785,231.685,231.775,2540900003.0
2007-10-22 20:50:00,231.775,231.795,231.685,231.75,1494300002.0
2007-10-22 20:55:00,231.745,231.775,231.475,231.475,2454700001.0
2007-10-22 21:00:00,231.475,231.575,231.355,231.385,2567000004.0
2007-10-22 21:05:00,231.395,231.495,231.355,231.485,1568100001.0
2007-10-22 21:10:00,231.485,231.545,231.385,231.535,1771400000.0
2007-10-22 21:15:00,231.535,231.665,231.535,231.555,2551200007.0
2007-10-22 21:20:00,231.555,231.635,231.495,231.615,2259300005.0
2007-10-22 21:25:00,231.615,231.645,231.52,231.585,2376000006.0
2007-10-22 21:30:00,231.585,231.765,231.585,231.745,1697900000.0
2007-10-22 21:35:00,231.745,231.805,231.74,231.785,1102400000.0
2007-10-22 21:40:00,231.785,232.145,231.785,232.125,1658900001.0
2007-10-22 21:45:00,232.125,232.125,231.995,232.075,1410300001.0
2007-10-22 21:50:00,232.075,232.175,232.075,232.13,1454200000.0
2007-10-22 21:55:00,232.13,232.145,232.06,232.13,1003600000.0
2007-10-22 22:00:00,232.13,232.235,232.085,232.225,1208000000.0
2007-10-22 22:05:00,232.225,232.255,232.095,232.11,1795000000.0
2007-10-22 22:10:00,232.11,232.185,232.085,232.115,1238100003.0
2007-10-22 22:15:00,232.115,232.285,232.105,232.215,1551900001.0
2007-10-22 22:20:00,232.225,232.255,232.155,232.235,981100000.0
2007-10-22 22:25:00,232.235,232.3,232.18,232.285,1642599999.0
2007-10-22 22:30:00,232.305,232.495,232.285,232.475,1948000000.0
2007-10-22 22:35:00,232.475,232.575,232.425,232.56,1159200000.0
2007-10-22 22:40:00,232.58,232.805,232.535,232.775,2196840120.0
2007-10-22 22:45:00,232.775,232.935,232.745,232.785,1215200000.0
2007-10-22 22:50:00,232.785,233.075,232.745,232.925,2123700000.0
2007-10-22 22:55:00,232.935,232.995,232.795,232.835,1997200000.0
2007-10-22 23:00:00,232.835,232.89,232.695,232.75,1292700000.0
2007-10-22 23:05:00,232.75,232.78,232.535,232.555,1902000000.0
2007-10-22 23:10:00,232.545,232.555,232.325,232.455,1318800000.0
2007-10-22 23:15:00,232.455,232.475,232.345,232.365,840300000.0
2007-10-22 23:20:00,232.365,232.395,232.335,232.375,1532800000.0
2007-10-22 23:25:00,232.375,232.495,232.375,232.495,745300000.0
2007-10-22 23:30:00,232.495,232.695,232.495,232.695,1252300000.0
2007-10-22 23:35:00,232.695,232.705,232.475,232.475,462900000.0
2007-10-22 23:40:00,232.485,232.525,232.46,232.5,327500000.0
2007-10-22 23:45:00,232.535,232.625,232.525,232.605,330500000.0
2007-10-22 23:50:00,232.605,232.625,232.5,232.525,426300000.0
2007-10-22 23:55:00,232.48,232.545,232.48,232.52,455700000.0
2007-10-23 00:00:00,232.52,232.575,232.485,232.49,327000000.0
2007-10-23 00:05:00,232.49,232.575,232.49,232.575,243500000.0
2007-10-23 00:10:00,232.548,232.585,232.53,232.575,489500000.0
2007-10-23 00:15:00,232.575,232.785,232.565,232.725,685900000.0
2007-10-23 00:20:00,232.725,232.96,232.725,232.955,849300000.0
2007-10-23 00:25:00,232.945,232.965,232.91,232.955,767100000.0
2007-10-23 00:30:00,232.955,232.975,232.905,232.925,676100000.0
2007-10-23 00:35:00,232.925,232.935,232.825,232.855,317000000.0
2007-10-23 00:40:00,232.84,232.895,232.81,232.865,556100000.0
2007-10-23 00:45:00,232.865,232.885,232.715,232.715,773300000.0
2007-10-23 00:50:00,232.715,232.745,232.525,232.565,1260900000.0
2007-10-23 00:55:00,232.565,232.615,232.535,232.575,1087500000.0
2007-10-23 01:00:00,232.585,232.605,232.55,232.595,817500000.0
2007-10-23 01:05:00,232.605,232.615,232.415,232.495,1304400000.0
2007-10-23 01:10:00,232.505,232.575,232.475,232.475,821300000.0
2007-10-23 01:15:00,232.475,232.605,232.455,232.605,560900000.0
2007-10-23 01:20:00,232.605,232.855,232.58,232.845,849600000.0
2007-10-23 01:25:00,232.845,232.935,232.675,232.745,1221600000.0
2007-10-23 01:30:00,232.755,232.795,232.635,232.655,1126700000.0
2007-10-23 01:35:00,232.655,232.655,232.54,232.595,856100000.0
2007-10-23 01:40:00,232.6,232.69,232.56,232.565,771600000.0
2007-10-23 01:45:00,232.565,232.59,232.47,232.485,1032300000.0
2007-10-23 01:50:00,232.49,232.595,232.47,232.54,692900000.0
2007-10-23 01:55:00,232.545,232.615,232.49,232.565,566800000.0
2007-10-23 02:00:00,232.565,232.6,232.42,232.44,1349500000.0
2007-10-23 02:05:00,232.44,232.58,232.35,232.535,1081100000.0
2007-10-23 02:10:00,232.525,232.535,232.45,232.45,792200000.0
2007-10-23 02:15:00,232.47,232.695,232.45,232.695,481900000.0
2007-10-23 02:20:00,232.695,232.715,232.615,232.65,469500000.0
2007-10-23 02:25:00,232.65,232.735,232.595,232.695,722100000.0
2007-10-23 02:30:00,232.7,232.725,232.535,232.565,587500000.0
2007-10-23 02:35:00,232.565,232.625,232.53,232.545,1450700000.0
2007-10-23 02:40:00,232.545,232.575,232.435,232.515,1613200000.0
2007-10-23 02:45:00,232.515,232.635,232.515,232.615,798500000.0
2007-10-23 02:50:00,232.615,232.79,232.595,232.75,661700000.0
2007-10-23 02:55:00,232.75,232.775,232.695,232.715,477900000.0
2007-10-23 03:00:00,232.715,232.745,232.655,232.705,937500000.0
2007-10-23 03:05:00,232.695,232.725,232.67,232.685,688000000.0
2007-10-23 03:10:00,232.685,232.685,232.595,232.65,1130600000.0
2007-10-23 03:15:00,232.65,232.725,232.605,232.64,938900000.0
2007-10-23 03:20:00,232.64,232.68,232.55,232.595,521400000.0
2007-10-23 03:25:00,232.595,232.705,232.575,232.705,708900000.0
2007-10-23 03:30:00,232.7,232.73,232.64,232.705,919000000.0
2007-10-23 03:35:00,232.705,232.785,232.7,232.76,263000000.0
2007-10-23 03:40:00,232.77,232.825,232.725,232.73,949300000.0
2007-10-23 03:45:00,232.725,232.81,232.705,232.8,690400000.0
2007-10-23 03:50:00,232.8,232.885,232.8,232.86,534400000.0
2007-10-23 03:55:00,232.875,232.985,232.865,232.885,1235400000.0
2007-10-23 04:00:00,232.885,232.975,232.845,232.945,678700000.0
2007-10-23 04:05:00,232.96,233.055,232.96,232.985,1049700000.0
2007-10-23 04:10:00,232.985,232.99,232.96,232.985,592600000.0
2007-10-23 04:15:00,232.985,233.045,232.95,233.025,488600000.0
2007-10-23 04:20:00,233.025,233.095,232.98,233.075,763700000.0
2007-10-23 04:25:00,233.055,233.11,233.055,233.095,955500000.0
2007-10-23 04:30:00,233.095,233.105,232.965,232.98,520200000.0
2007-10-23 04:35:00,232.98,233.015,232.965,232.985,551300000.0
2007-10-23 04:40:00,232.985,232.995,232.89,232.945,529200000.0
2007-10-23 04:45:00,232.945,233.005,232.9,232.985,593200000.0
2007-10-23 04:50:00,232.985,233.135,232.975,233.07,1295600000.0
2007-10-23 04:55:00,233.07,233.105,232.935,232.95,1407900000.0
2007-10-23 05:00:00,232.95,233.0,232.935,232.975,1080200000.0
2007-10-23 05:05:00,232.975,233.01,232.965,232.995,597000000.0
2007-10-23 05:10:00,233.0,233.075,233.0,233.055,461000000.0
2007-10-23 05:15:00,233.055,233.155,233.05,233.135,800800000.0
2007-10-23 05:20:00,233.135,233.215,233.11,233.215,590200000.0
2007-10-23 05:25:00,233.215,233.235,233.155,233.215,678600000.0
2007-10-23 05:30:00,233.215,233.29,233.215,233.29,514400000.0
2007-10-23 05:35:00,233.285,233.395,233.27,233.375,688300000.0
2007-10-23 05:40:00,233.375,233.425,233.325,233.4,706100000.0
2007-10-23 05:45:00,233.405,233.405,233.34,233.395,740500000.0
2007-10-23 05:50:00,233.395,233.415,233.31,233.33,578400000.0
2007-10-23 05:55:00,233.325,233.35,233.31,233.315,284200000.0
2007-10-23 06:00:00,233.31,233.325,233.22,233.23,492600000.0
2007-10-23 06:05:00,233.23,233.29,233.07,233.085,565500000.0
2007-10-23 06:10:00,233.08,233.125,232.94,233.05,1151200000.0
2007-10-23 06:15:00,233.05,233.135,233.015,233.125,1004600000.0
2007-10-23 06:20:00,233.125,233.165,233.1,233.125,843300000.0
2007-10-23 06:25:00,233.125,233.205,233.08,233.185,768400000.0
2007-10-23 06:30:00,233.185,233.195,233.02,233.065,1200700000.0
2007-10-23 06:35:00,233.07,233.07,232.855,232.865,828900000.0
2007-10-23 06:40:00,232.865,232.935,232.605,232.63,1092800000.0
2007-10-23 06:45:00,232.635,232.845,232.6,232.825,1302400000.0
2007-10-23 06:50:00,232.815,232.825,232.72,232.795,1014500001.0
2007-10-23 06:55:00,232.795,232.885,232.775,232.865,765000000.0
2007-10-23 07:00:00,232.86,233.035,232.855,232.955,884200000.0
2007-10-23 07:05:00,232.96,233.005,232.95,232.985,544000000.0
2007-10-23 07:10:00,232.975,233.075,232.975,233.075,449800000.0
2007-10-23 07:15:00,233.075,233.095,233.035,233.085,675300000.0
2007-10-23 07:20:00,233.055,233.18,233.055,233.165,477000000.0
2007-10-23 07:25:00,233.165,233.165,233.08,233.135,680400000.0
2007-10-23 07:30:00,233.125,233.225,233.105,233.125,804300000.0
2007-10-23 07:35:00,233.125,233.195,233.07,233.125,481200000.0
2007-10-23 07:40:00,233.125,233.245,233.115,233.175,1225800000.0
2007-10-23 07:45:00,233.16,233.245,233.12,233.225,1020700000.0
2007-10-23 07:50:00,233.225,233.265,233.145,233.205,1037400000.0
2007-10-23 07:55:00,233.205,233.295,233.185,233.285,904600000.0
2007-10-23 08:00:00,233.295,233.485,233.285,233.395,1328600000.0
2007-10-23 08:05:00,233.395,233.445,233.275,233.325,1352499999.0
2007-10-23 08:10:00,233.315,233.565,233.305,233.555,2045100000.0
2007-10-23 08:15:00,233.565,233.925,233.555,233.835,2717300001.0
2007-10-23 08:20:00,233.835,233.965,233.725,233.795,2286200000.0
2007-10-23 08:25:00,233.795,233.945,233.775,233.825,1564200000.0
2007-10-23 08:30:00,233.825,233.89,233.785,233.835,1233100000.0
2007-10-23 08:35:00,233.835,233.865,233.605,233.605,1883400001.0
2007-10-23 08:40:00,233.605,233.615,233.025,233.035,2120599999.0
2007-10-23 08:45:00,233.045,233.335,233.015,233.325,1795400000.0
2007-10-23 08:50:00,233.325,233.355,233.085,233.105,1600100000.0
2007-10-23 08:55:00,233.105,233.125,232.985,233.105,2494800000.0
2007-10-23 09:00:00,233.105,233.335,233.085,233.285,2438400000.0
2007-10-23 09:05:00,233.285,233.325,233.085,233.325,2274700000.0
2007-10-23 09:10:00,233.325,233.445,233.275,233.295,1442800000.0
2007-10-23 09:15:00,233.295,233.325,233.095,233.125,1645600000.0
2007-10-23 09:20:00,233.125,233.215,232.995,233.025,2251300000.0
2007-10-23 09:25:00,233.025,233.035,232.625,232.675,2513099999.0
2007-10-23 09:30:00,232.675,232.845,232.665,232.775,2514100002.0
2007-10-23 09:35:00,232.79,232.875,232.705,232.865,1754499999.0
2007-10-23 09:40:00,232.865,232.875,232.785,232.815,1609300000.0
2007-10-23 09:45:00,232.815,232.875,232.725,232.745,1633500001.0
2007-10-23 09:50:00,232.745,232.8,232.63,232.795,2336800000.0
2007-10-23 09:55:00,232.775,232.895,232.7,232.895,2037699998.0
2007-10-23 10:00:00,232.905,233.005,232.805,232.895,1909399999.0
2007-10-23 10:05:00,232.885,233.195,232.885,233.045,1851100000.0
2007-10-23 10:10:00,233.045,233.245,233.01,233.235,1848400001.0
2007-10-23 10:15:00,233.235,233.775,233.225,233.665,2521100000.0
2007-10-23 10:20:00,233.665,233.665,233.405,233.425,2462900000.0
2007-10-23 10:25:00,233.425,233.515,233.365,233.505,2266900000.0
2007-10-23 10:30:00,233.505,233.705,233.485,233.665,2094799999.0
2007-10-23 10:35:00,233.665,233.685,233.585,233.585,1523299999.0
2007-10-23 10:40:00,233.585,233.605,233.435,233.475,2165800003.0
2007-10-23 10:45:00,233.485,233.585,233.465,233.575,1964100004.0
2007-10-23 10:50:00,233.585,233.655,233.485,233.535,1935000001.0
2007-10-23 10:55:00,233.535,233.705,233.485,233.635,1521600000.0
2007-10-23 11:00:00,233.635,233.635,233.505,233.565,1580600000.0
2007-10-23 11:05:00,233.565,233.935,233.565,233.815,2003400000.0
2007-10-23 11:10:00,233.815,233.945,233.675,233.725,2092299999.0
2007-10-23 11:15:00,233.725,233.735,233.615,233.715,2285900005.0
2007-10-23 11:20:00,233.735,233.745,233.595,233.675,2475800004.0
2007-10-23 11:25:00,233.675,233.745,233.655,233.725,984400000.0
2007-10-23 11:30:00,233.715,233.865,233.705,233.825,1470300000.0
2007-10-23 11:35:00,233.825,233.845,233.605,233.625,1569199999.0
2007-10-23 11:40:00,233.625,233.625,233.545,233.605,1552299999.0
2007-10-23 11:45:00,233.605,234.075,233.605,233.965,2331300001.0
2007-10-23 11:50:00,233.965,234.065,233.835,233.855,2432099999.0
2007-10-23 11:55:00,233.855,233.985,233.755,233.945,2242000000.0
2007-10-23 12:00:00,233.965,233.965,233.585,233.725,3446800000.0
2007-10-23 12:05:00,233.735,233.785,233.335,233.335,3330699993.0
2007-10-23 12:10:00,233.345,233.365,232.985,233.185,2705100000.0
2007-10-23 12:15:00,233.185,233.355,233.135,233.295,3324099999.0
2007-10-23 12:20:00,233.295,233.435,233.295,233.355,2264600000.0
2007-10-23 12:25:00,233.355,233.595,233.325,233.565,2431299999.0
2007-10-23 12:30:00,233.555,233.805,233.535,233.725,2228700000.0
2007-10-23 12:35:00,233.725,233.735,233.555,233.615,1441000003.0
2007-10-23 12:40:00,233.615,233.635,233.505,233.505,1849400000.0
2007-10-23 12:45:00,233.515,233.785,233.505,233.755,2073900000.0
2007-10-23 12:50:00,233.755,233.845,233.685,233.695,1907100000.0
2007-10-23 12:55:00,233.695,234.025,233.695,233.945,1817600001.0
2007-10-23 13:00:00,233.945,233.975,233.735,233.845,1902600000.0
2007-10-23 13:05:00,233.815,234.235,233.795,234.195,2795250001.0
2007-10-23 13:10:00,234.205,234.285,233.945,234.055,1554900000.0
2007-10-23 13:15:00,234.065,234.095,233.975,234.035,2711900000.0
2007-10-23 13:20:00,234.035,234.215,234.025,234.115,1719300000.0
2007-10-23 13:25:00,234.115,234.425,234.085,234.415,1714400000.0
2007-10-23 13:30:00,234.445,234.485,234.325,234.365,1254700000.0
2007-10-23 13:35:00,234.365,234.385,234.275,234.325,1136200000.0
2007-10-23 13:40:00,234.325,234.445,234.275,234.395,1107100001.0
2007-10-23 13:45:00,234.395,234.485,234.285,234.425,1122800000.0
2007-10-23 13:50:00,234.425,234.675,234.375,234.67,1396300000.0
2007-10-23 13:55:00,234.67,234.755,234.575,234.685,1887600000.0
2007-10-23 14:00:00,234.685,234.925,234.685,234.805,1743362500.0
2007-10-23 14:05:00,234.805,234.895,234.715,234.845,2153400001.0
2007-10-23 14:10:00,234.845,235.045,234.785,234.985,1826112500.0
2007-10-23 14:15:00,234.985,235.125,234.97,235.055,1399000000.0
2007-10-23 14:20:00,235.055,235.095,234.935,234.945,2005800000.0
2007-10-23 14:25:00,234.94,234.975,234.805,234.915,1834000000.0
2007-10-23 14:30:00,234.915,235.025,234.895,234.955,1405200000.0
2007-10-23 14:35:00,234.955,235.085,234.935,235.085,1188300000.0
2007-10-23 14:40:00,235.085,235.205,235.025,235.025,1201600000.0
2007-10-23 14:45:00,235.025,235.175,235.015,235.165,1059100001.0
2007-10-23 14:50:00,235.165,235.225,235.115,235.205,1440200000.0
2007-10-23 14:55:00,235.205,235.235,235.125,235.125,1753500000.0
2007-10-23 15:00:00,235.125,235.175,234.945,235.095,1521800000.0
2007-10-23 15:05:00,235.095,235.475,235.065,235.445,2658200000.0
2007-10-23 15:10:00,235.445,235.545,235.375,235.485,1882200000.0
2007-10-23 15:15:00,235.485,235.585,235.415,235.485,4998900001.0
2007-10-23 15:20:00,235.48,235.635,235.415,235.505,3541999998.0
2007-10-23 15:25:00,235.505,235.605,235.455,235.465,1995000000.0
2007-10-23 15:30:00,235.455,235.5,235.395,235.465,2979600006.0
2007-10-23 15:35:00,235.465,235.465,235.365,235.375,1762600000.0
2007-10-23 15:40:00,235.375,235.375,235.135,235.165,2406700000.0
2007-10-23 15:45:00,235.175,235.185,234.945,234.965,1766900000.0
2007-10-23 15:50:00,234.965,235.135,234.955,234.955,1786000000.0
2007-10-23 15:55:00,234.945,235.015,234.69,234.785,2111000000.0
2007-10-23 16:00:00,234.795,234.985,234.755,234.945,1956400000.0
2007-10-23 16:05:00,234.935,235.155,234.895,235.115,1859700000.0
2007-10-23 16:10:00,235.115,235.135,234.895,234.985,2137400001.0
2007-10-23 16:15:00,234.985,235.025,234.84,234.895,2450300000.0
2007-10-23 16:20:00,234.895,234.915,234.705,234.875,1988100000.0
2007-10-23 16:25:00,234.875,234.975,234.845,234.895,2131300007.0
2007-10-23 16:30:00,234.895,234.905,234.755,234.825,1884800000.0
2007-10-23 16:35:00,234.835,234.855,234.685,234.745,2212800000.0
2007-10-23 16:40:00,234.745,234.805,234.665,234.745,1724499997.0
2007-10-23 16:45:00,234.745,234.845,234.655,234.845,2349200000.0
2007-10-23 16:50:00,234.825,234.855,234.715,234.785,1640100001.0
2007-10-23 16:55:00,234.785,234.925,234.665,234.855,2338000002.0
2007-10-23 17:00:00,234.865,234.895,234.785,234.845,1695900000.0
2007-10-23 17:05:00,234.845,234.885,234.725,234.735,1523700000.0
2007-10-23 17:10:00,234.735,234.875,234.615,234.615,2222900000.0
2007-10-23 17:15:00,234.615,234.785,234.61,234.635,2756299998.0
2007-10-23 17:20:00,234.625,234.625,234.395,234.505,2560799997.0
2007-10-23 17:25:00,234.515,234.595,234.445,234.555,2068500000.0
2007-10-23 17:30:00,234.55,234.615,234.405,234.5,1790600001.0
2007-10-23 17:35:00,234.5,234.645,234.485,234.625,2372400005.0
2007-10-23 17:40:00,234.625,234.765,234.525,234.755,2225799999.0
2007-10-23 17:45:00,234.755,234.925,234.735,234.875,2605400002.0
2007-10-23 17:50:00,234.865,235.015,234.865,234.965,1813700000.0
2007-10-23 17:55:00,234.965,235.01,234.885,234.965,1322400001.0
2007-10-23 18:00:00,234.945,235.085,234.945,235.015,1452000000.0
2007-10-23 18:05:00,235.015,235.155,234.955,235.065,2684200000.0
2007-10-23 18:10:00,235.065,235.075,235.0,235.035,1439300000.0
2007-10-23 18:15:00,235.035,235.06,234.955,235.045,1881600004.0
2007-10-23 18:20:00,235.045,235.065,234.975,234.975,2323800001.0
2007-10-23 18:25:00,234.975,235.025,234.915,234.945,2007100006.0
2007-10-23 18:30:00,234.945,235.025,234.935,234.975,2482899996.0
2007-10-23 18:35:00,234.975,235.005,234.905,235.005,1639699999.0
2007-10-23 18:40:00,235.005,235.035,234.985,235.025,1428000000.0
2007-10-23 18:45:00,235.025,235.165,235.025,235.145,1436400000.0
2007-10-23 18:50:00,235.145,235.2,235.115,235.155,1794300000.0
2007-10-23 18:55:00,235.155,235.165,234.985,234.995,1857600000.0
2007-10-23 19:00:00,234.995,235.025,234.885,234.885,1510600000.0
2007-10-23 19:05:00,234.885,235.045,234.865,235.045,1571200000.0
2007-10-23 19:10:00,235.045,235.125,235.035,235.085,1168500000.0
2007-10-23 19:15:00,235.085,235.285,235.085,235.215,1270200000.0
2007-10-23 19:20:00,235.215,235.255,235.165,235.195,1524300003.0
2007-10-23 19:25:00,235.185,235.205,235.025,235.035,1807699995.0
2007-10-23 19:30:00,235.025,235.035,234.945,234.985,1297999999.0
2007-10-23 19:35:00,234.985,235.03,234.89,234.925,1648700000.0
2007-10-23 19:40:00,234.925,234.965,234.86,234.955,1172500000.0
2007-10-23 19:45:00,234.945,234.975,234.805,234.815,1040100000.0
2007-10-23 19:50:00,234.815,234.855,234.78,234.805,1350899992.0
2007-10-23 19:55:00,234.805,234.975,234.805,234.935,1148499999.0
2007-10-23 20:00:00,234.935,235.09,234.9,235.045,1387400000.0
2007-10-23 20:05:00,235.045,235.125,235.035,235.105,1269400000.0
2007-10-23 20:10:00,235.11,235.245,235.11,235.245,1770600002.0
2007-10-23 20:15:00,235.245,235.295,235.215,235.215,1515800000.0
2007-10-23 20:20:00,235.215,235.335,235.14,235.265,1110300001.0
2007-10-23 20:25:00,235.27,235.375,235.265,235.285,1245500000.0
2007-10-23 20:30:00,235.285,235.365,235.205,235.3,1216400000.0
2007-10-23 20:35:00,235.3,235.315,235.175,235.235,1086500000.0
2007-10-23 20:40:00,235.235,235.265,235.185,235.235,943000000.0
2007-10-23 20:45:00,235.235,235.245,235.105,235.115,2344099989.0
2007-10-23 20:50:00,235.115,235.165,235.105,235.16,2696399991.0
2007-10-23 20:55:00,235.165,235.235,235.145,235.175,3285799983.0
2007-10-23 21:00:00,235.165,235.245,235.145,235.245,1337000004.0
2007-10-23 21:05:00,235.235,235.305,235.185,235.19,1254400000.0
2007-10-23 21:10:00,235.195,235.29,235.195,235.205,1279400000.0
2007-10-23 21:15:00,235.205,235.245,235.195,235.205,1041400000.0
2007-10-23 21:20:00,235.205,235.295,235.205,235.245,772600000.0
2007-10-23 21:25:00,235.245,235.525,235.245,235.515,1041400000.0
2007-10-23 21:30:00,235.515,235.735,235.505,235.665,1442899999.0
2007-10-23 21:35:00,235.665,235.69,235.515,235.565,892900000.0
2007-10-23 21:40:00,235.565,235.815,235.565,235.805,1926331538.0
2007-10-23 21:45:00,235.795,235.82,235.635,235.665,1333400000.0
2007-10-23 21:50:00,235.655,235.72,235.585,235.7,1353000000.0
2007-10-23 21:55:00,235.705,235.705,235.605,235.645,848700000.0
2007-10-23 22:00:00,235.645,235.715,235.615,235.715,1232200000.0
2007-10-23 22:05:00,235.715,235.825,235.685,235.735,1725099998.0
2007-10-23 22:10:00,235.735,235.745,235.595,235.655,1543300000.0
2007-10-23 22:15:00,235.655,235.655,235.595,235.635,705000000.0
2007-10-23 22:20:00,235.635,235.685,235.625,235.66,1330899998.0
2007-10-23 22:25:00,235.66,235.665,235.61,235.625,819700000.0
2007-10-23 22:30:00,235.625,235.625,235.535,235.555,690100000.0
2007-10-23 22:35:00,235.555,235.585,235.525,235.545,464300000.0
2007-10-23 22:40:00,235.545,235.555,235.48,235.51,806500000.0
2007-10-23 22:45:00,235.505,235.505,235.41,235.45,702100000.0
2007-10-23 22:50:00,235.455,235.455,235.35,235.38,525600000.0
2007-10-23 22:55:00,235.38,235.41,235.34,235.4,1171900000.0
2007-10-23 23:00:00,235.37,235.39,235.32,235.33,707600000.0
2007-10-23 23:05:00,235.33,235.37,235.28,235.31,1981200000.0
2007-10-23 23:10:00,235.31,235.37,235.3,235.32,789700000.0
2007-10-23 23:15:00,235.32,235.355,235.295,235.315,799400000.0
2007-10-23 23:20:00,235.34,235.375,235.29,235.325,1295600000.0
2007-10-23 23:25:00,235.325,235.375,235.285,235.375,320200000.0
2007-10-23 23:30:00,235.375,235.375,235.285,235.34,498800000.0
2007-10-23 23:35:00,235.34,235.385,235.32,235.365,375100000.0
2007-10-23 23:40:00,235.375,235.41,235.325,235.405,291800000.0
2007-10-23 23:45:00,235.4,235.425,235.365,235.415,310400000.0
2007-10-23 23:50:00,235.405,235.41,235.25,235.305,525500000.0
2007-10-23 23:55:00,235.31,235.32,235.19,235.225,534500000.0
2007-10-24 00:00:00,235.225,235.235,235.19,235.225,974800000.0
2007-10-24 00:05:00,235.225,235.225,235.1,235.185,1517699994.0
2007-10-24 00:10:00,235.185,235.345,235.175,235.275,857700000.0
2007-10-24 00:15:00,235.275,235.3,235.255,235.3,220700000.0
2007-10-24 00:20:00,235.3,235.32,235.29,235.305,588300000.0
2007-10-24 00:25:00,235.305,235.39,235.28,235.37,918700000.0
2007-10-24 00:30:00,235.37,235.69,235.335,235.565,1676199999.0
2007-10-24 00:35:00,235.565,235.615,235.525,235.565,743800000.0
2007-10-24 00:40:00,235.565,235.615,235.525,235.615,1027300000.0
2007-10-24 00:45:00,235.615,235.685,235.53,235.55,1135500000.0
2007-10-24 00:50:00,235.535,235.55,235.36,235.495,1026400000.0
2007-10-24 00:55:00,235.495,235.695,235.455,235.47,957500000.0
2007-10-24 01:00:00,235.47,235.475,235.405,235.435,590600000.0
2007-10-24 01:05:00,235.435,235.435,235.385,235.415,445600000.0
2007-10-24 01:10:00,235.415,235.545,235.405,235.51,644400000.0
2007-10-24 01:15:00,235.51,235.61,235.495,235.59,549300000.0
2007-10-24 01:20:00,235.585,235.665,235.535,235.645,520400000.0
2007-10-24 01:25:00,235.645,235.665,235.59,235.595,1005699995.0
2007-10-24 01:30:00,235.595,235.67,235.535,235.545,753900000.0
2007-10-24 01:35:00,235.545,235.565,235.475,235.505,606600000.0
2007-10-24 01:40:00,235.505,235.55,235.39,235.425,795200000.0
2007-10-24 01:45:00,235.425,235.425,235.345,235.375,490600000.0
2007-10-24 01:50:00,235.375,235.535,235.35,235.445,604000000.0
2007-10-24 01:55:00,235.445,235.535,235.445,235.525,625200000.0
2007-10-24 02:00:00,235.525,235.525,235.385,235.395,588200000.0
2007-10-24 02:05:00,235.395,235.575,235.375,235.465,541100000.0
2007-10-24 02:10:00,235.465,235.475,235.41,235.455,650300000.0
2007-10-24 02:15:00,235.455,235.645,235.435,235.635,986500000.0
2007-10-24 02:20:00,235.63,235.65,235.575,235.595,711920000.0
2007-10-24 02:25:00,235.6,235.6,235.47,235.505,492820000.0
2007-10-24 02:30:00,235.505,235.525,235.475,235.485,375600000.0
2007-10-24 02:35:00,235.485,235.515,235.33,235.33,679000000.0
2007-10-24 02:40:00,235.33,235.4,235.29,235.295,1172100000.0
2007-10-24 02:45:00,235.28,235.34,235.145,235.17,983200000.0
2007-10-24 02:50:00,235.175,235.25,235.145,235.145,901300000.0
2007-10-24 02:55:00,235.135,235.395,235.115,235.38,1133000000.0
2007-10-24 03:00:00,235.385,235.435,235.295,235.305,982800000.0
2007-10-24 03:05:00,235.305,235.305,235.255,235.275,581700000.0
2007-10-24 03:10:00,235.275,235.36,235.255,235.355,547100000.0
2007-10-24 03:15:00,235.355,235.455,235.345,235.455,784200000.0
2007-10-24 03:20:00,235.455,235.485,235.385,235.385,643800000.0
2007-10-24 03:25:00,235.385,235.405,235.24,235.295,608200000.0
2007-10-24 03:30:00,235.295,235.325,235.185,235.285,928900000.0
2007-10-24 03:35:00,235.285,235.425,235.285,235.36,1442600000.0
2007-10-24 03:40:00,235.36,235.4,235.28,235.31,1309200000.0
2007-10-24 03:45:00,235.305,235.35,235.2,235.205,1409800000.0
2007-10-24 03:50:00,235.215,235.265,235.105,235.22,1234900000.0
2007-10-24 03:55:00,235.22,235.24,235.045,235.07,901300000.0
2007-10-24 04:00:00,235.07,235.12,234.945,235.0,1035100000.0
2007-10-24 04:05:00,235.0,235.0,234.86,234.93,1203500000.0
2007-10-24 04:10:00,234.935,235.06,234.925,235.005,794000000.0
2007-10-24 04:15:00,235.005,235.065,234.97,235.02,784100000.0
2007-10-24 04:20:00,235.02,235.075,235.005,235.06,458800000.0
2007-10-24 04:25:00,235.06,235.06,234.99,235.0,301500000.0
2007-10-24 04:30:00,235.0,235.095,234.955,235.085,686300000.0
2007-10-24 04:35:00,235.085,235.295,235.045,235.205,1065000003.0
2007-10-24 04:40:00,235.2,235.24,235.135,235.185,817300000.0
2007-10-24 04:45:00,235.165,235.24,235.15,235.235,371200000.0
2007-10-24 04:50:00,235.225,235.235,235.175,235.175,306600000.0
2007-10-24 04:55:00,235.175,235.195,235.135,235.185,276600000.0
2007-10-24 05:00:00,235.185,235.235,235.155,235.18,368000000.0
2007-10-24 05:05:00,235.18,235.265,235.17,235.22,870300000.0
2007-10-24 05:10:00,235.245,235.29,235.21,235.285,758800000.0
2007-10-24 05:15:00,235.285,235.305,235.275,235.275,838600000.0
2007-10-24 05:20:00,235.275,235.305,235.12,235.13,603000000.0
2007-10-24 05:25:00,235.125,235.14,235.07,235.075,524200000.0
2007-10-24 05:30:00,235.07,235.115,235.03,235.1,525000000.0
2007-10-24 05:35:00,235.095,235.12,234.93,234.945,683300000.0
2007-10-24 05:40:00,234.945,235.005,234.89,234.91,685000000.0
2007-10-24 05:45:00,234.91,234.915,234.785,234.82,738500000.0
2007-10-24 05:50:00,234.82,234.855,234.765,234.775,771900000.0
2007-10-24 05:55:00,234.775,234.865,234.775,234.855,821800000.0
2007-10-24 06:00:00,234.855,234.945,234.825,234.845,756600000.0
2007-10-24 06:05:00,234.845,234.88,234.8,234.845,592000000.0
2007-10-24 06:10:00,234.845,234.86,234.74,234.745,657800000.0
2007-10-24 06:15:00,234.745,234.78,234.475,234.51,814900000.0
2007-10-24 06:20:00,234.51,234.61,234.395,234.505,1074500000.0
2007-10-24 06:25:00,234.505,234.755,234.485,234.665,846000000.0
2007-10-24 06:30:00,234.665,234.665,234.255,234.44,1453400000.0
2007-10-24 06:35:00,234.44,234.44,234.125,234.33,1172900000.0
2007-10-24 06:40:00,234.335,234.5,234.33,234.485,965900000.0
2007-10-24 06:45:00,234.48,234.48,234.195,234.245,930400000.0
2007-10-24 06:50:00,234.245,234.34,234.165,234.24,831000000.0
2007-10-24 06:55:00,234.24,234.31,234.225,234.3,935400000.0
2007-10-24 07:00:00,234.295,234.295,234.04,234.04,1026300000.0
2007-10-24 07:05:00,234.04,234.125,234.04,234.09,325700000.0
2007-10-24 07:10:00,234.09,234.32,234.075,234.305,548600000.0
2007-10-24 07:15:00,234.305,234.375,234.02,234.18,659700000.0
2007-10-24 07:20:00,234.18,234.31,234.12,234.295,713300000.0
2007-10-24 07:25:00,234.305,234.365,234.255,234.325,598700000.0
2007-10-24 07:30:00,234.325,234.375,234.3,234.31,444700000.0
2007-10-24 07:35:00,234.305,234.425,234.305,234.405,497500000.0
2007-10-24 07:40:00,234.405,234.495,234.345,234.48,442400000.0
2007-10-24 07:45:00,234.48,234.495,234.38,234.435,493700000.0
2007-10-24 07:50:00,234.435,234.435,233.945,234.015,667400000.0
2007-10-24 07:55:00,234.015,234.135,233.97,234.115,624400000.0
2007-10-24 08:00:00,234.115,234.255,234.075,234.155,517500000.0
2007-10-24 08:05:00,234.155,234.225,234.095,234.155,423500000.0
2007-10-24 08:10:00,234.165,234.245,234.06,234.175,676900000.0
2007-10-24 08:15:00,234.175,234.275,234.105,234.165,689200000.0
2007-10-24 08:20:00,234.165,234.325,234.115,234.24,895100000.0
2007-10-24 08:25:00,234.24,234.495,234.215,234.385,805800000.0
2007-10-24 08:30:00,234.395,234.515,234.335,234.475,699700000.0
2007-10-24 08:35:00,234.455,234.475,234.195,234.225,630400000.0
2007-10-24 08:40:00,234.21,234.225,233.805,233.805,729200000.0
2007-10-24 08:45:00,233.805,233.955,233.73,233.805,833200000.0
2007-10-24 08:50:00,233.805,234.045,233.79,233.915,857600000.0
2007-10-24 08:55:00,233.915,233.985,233.825,233.85,609000000.0
2007-10-24 09:00:00,233.875,233.995,233.805,233.925,853600000.0
2007-10-24 09:05:00,233.925,233.955,233.445,233.645,913400000.0
2007-10-24 09:10:00,233.645,233.725,233.47,233.59,1005900000.0
2007-10-24 09:15:00,233.59,233.755,233.45,233.505,1088200000.0
2007-10-24 09:20:00,233.505,233.595,233.415,233.425,1168500000.0
2007-10-24 09:25:00,233.425,233.645,233.405,233.585,1443100000.0
2007-10-24 09:30:00,233.585,233.625,233.395,233.535,1400100000.0
2007-10-24 09:35:00,233.535,233.915,233.505,233.84,1485700000.0
2007-10-24 09:40:00,233.845,233.915,233.67,233.835,1355400000.0
2007-10-24 09:45:00,233.835,233.975,233.785,233.845,1101800000.0
2007-10-24 09:50:00,233.845,234.055,233.805,234.025,1346200000.0
2007-10-24 09:55:00,234.025,234.155,233.935,234.115,1378100000.0
2007-10-24 10:00:00,234.115,234.115,233.995,234.025,1006800000.0
2007-10-24 10:05:00,234.025,234.145,234.01,234.045,1285400000.0
2007-10-24 10:10:00,234.045,234.055,233.935,233.975,1137000000.0
2007-10-24 10:15:00,233.975,234.135,233.97,234.08,1090000000.0
2007-10-24 10:20:00,234.085,234.375,234.035,234.365,2067100000.0
2007-10-24 10:25:00,234.375,234.495,234.305,234.46,2127700000.0
2007-10-24 10:30:00,234.465,234.74,234.445,234.61,3920100000.0
2007-10-24 10:35:00,234.595,234.615,234.235,234.275,1632900000.0
2007-10-24 10:40:00,234.275,234.285,234.13,234.185,1547400000.0
2007-10-24 10:45:00,234.175,234.265,234.125,234.145,1431200000.0
2007-10-24 10:50:00,234.145,234.255,234.105,234.13,1421100000.0
2007-10-24 10:55:00,234.13,234.205,234.07,234.18,1361600000.0
2007-10-24 11:00:00,234.18,234.255,234.145,234.175,1293400000.0
2007-10-24 11:05:00,234.175,234.325,234.165,234.275,1895800000.0
2007-10-24 11:10:00,234.27,234.435,234.255,234.425,1420500000.0
2007-10-24 11:15:00,234.425,234.915,234.425,234.84,1694700000.0
2007-10-24 11:20:00,234.845,234.875,234.66,234.78,1268500000.0
2007-10-24 11:25:00,234.785,234.825,234.615,234.625,1086900000.0
2007-10-24 11:30:00,234.625,234.645,234.375,234.39,1100600000.0
2007-10-24 11:35:00,234.385,234.485,234.365,234.485,915300000.0
2007-10-24 11:40:00,234.465,234.505,234.38,234.43,970500000.0
2007-10-24 11:45:00,234.43,234.585,234.37,234.505,1617700000.0
2007-10-24 11:50:00,234.505,234.635,234.495,234.565,1292700000.0
2007-10-24 11:55:00,234.565,234.605,234.51,234.555,707500000.0
2007-10-24 12:00:00,234.555,234.565,234.415,234.555,954900000.0
2007-10-24 12:05:00,234.555,234.615,234.455,234.535,1090000000.0
2007-10-24 12:10:00,234.535,234.585,234.365,234.385,839500000.0
2007-10-24 12:15:00,234.385,234.415,234.11,234.255,1195900000.0
2007-10-24 12:20:00,234.255,234.385,234.145,234.305,787400000.0
2007-10-24 12:25:00,234.305,234.315,234.125,234.165,1159800000.0
2007-10-24 12:30:00,234.175,234.215,234.055,234.135,639400000.0
2007-10-24 12:35:00,234.135,234.455,234.115,234.415,654700000.0
2007-10-24 12:40:00,234.41,234.415,234.27,234.375,945800000.0
2007-10-24 12:45:00,234.375,234.385,234.27,234.3,402700000.0
2007-10-24 12:50:00,234.315,234.315,234.19,234.215,716700000.0
2007-10-24 12:55:00,234.215,234.34,234.135,234.245,1241800000.0
2007-10-24 13:00:00,234.245,234.255,233.955,234.005,1347200000.0
2007-10-24 13:05:00,234.005,234.045,233.795,233.835,916100000.0
2007-10-24 13:10:00,233.825,234.035,233.825,233.935,1248400000.0
2007-10-24 13:15:00,233.935,234.025,233.79,233.92,838800000.0
2007-10-24 13:20:00,233.915,234.005,233.815,233.875,974100000.0
2007-10-24 13:25:00,233.875,234.015,233.755,233.955,913000000.0
2007-10-24 13:30:00,233.95,234.475,233.685,233.915,1228100000.0
2007-10-24 13:35:00,233.915,233.955,233.675,233.795,893000000.0
2007-10-24 13:40:00,233.805,234.315,233.78,234.3,1640000000.0
2007-10-24 13:45:00,234.3,234.345,234.015,234.025,1100500000.0
2007-10-24 13:50:00,234.025,234.055,233.9,234.015,1446100000.0
2007-10-24 13:55:00,234.015,234.105,233.955,234.025,950000000.0
2007-10-24 14:00:00,234.025,234.085,233.945,233.975,1255100000.0
2007-10-24 14:05:00,233.975,234.015,233.845,233.845,1231700000.0
2007-10-24 14:10:00,233.855,233.965,233.84,233.92,1058100000.0
2007-10-24 14:15:00,233.92,234.055,233.89,234.005,861900000.0
2007-10-24 14:20:00,233.995,233.995,233.935,233.975,1596399999.0
2007-10-24 14:25:00,233.975,234.025,233.915,233.925,1785099995.0
2007-10-24 14:30:00,233.925,234.105,233.905,234.045,2054899999.0
2007-10-24 14:35:00,234.045,234.105,233.88,233.95,2626400000.0
2007-10-24 14:40:00,233.95,233.96,233.835,233.935,1279300000.0
2007-10-24 14:45:00,233.935,234.005,233.895,234.0,2010700000.0
2007-10-24 14:50:00,234.0,234.025,233.955,233.995,1924500000.0
2007-10-24 14:55:00,233.995,234.185,233.975,234.145,2154000000.0
2007-10-24 15:00:00,234.155,234.405,234.135,234.34,2476100000.0
2007-10-24 15:05:00,234.345,234.665,234.335,234.475,3590600000.0
2007-10-24 15:10:00,234.475,234.535,234.425,234.495,3195600000.0
2007-10-24 15:15:00,234.495,234.615,234.425,234.575,2172400000.0
2007-10-24 15:20:00,234.585,234.605,234.4,234.405,2675700000.0
2007-10-24 15:25:00,234.405,234.435,234.275,234.305,3131599999.0
2007-10-24 15:30:00,234.305,234.355,234.145,234.215,2811600001.0
2007-10-24 15:35:00,234.225,234.375,234.12,234.245,2236335860.0
2007-10-24 15:40:00,234.255,234.435,234.225,234.355,2949599999.0
2007-10-24 15:45:00,234.355,234.495,234.355,234.44,3603100000.0
2007-10-24 15:50:00,234.44,234.45,234.275,234.325,2627900000.0
2007-10-24 15:55:00,234.325,234.375,234.175,234.175,3306600000.0
2007-10-24 16:00:00,234.185,234.245,233.75,233.955,3409600006.0
2007-10-24 16:05:00,233.955,234.075,233.835,233.915,2627099999.0
2007-10-24 16:10:00,233.895,233.905,233.605,233.65,2738099999.0
2007-10-24 16:15:00,233.65,233.765,233.605,233.73,3359800001.0
2007-10-24 16:20:00,233.73,233.935,233.7,233.895,2659800000.0
2007-10-24 16:25:00,233.895,233.955,233.735,233.89,2809700001.0
2007-10-24 16:30:00,233.89,233.89,233.745,233.805,2846700001.0
2007-10-24 16:35:00,233.815,233.905,233.595,233.655,2424700000.0
2007-10-24 16:40:00,233.655,233.71,233.405,233.52,2872862504.0
2007-10-24 16:45:00,233.52,233.61,233.34,233.425,3166123104.0
2007-10-24 16:50:00,233.425,233.61,233.305,233.355,3273900000.0
2007-10-24 16:55:00,233.355,233.515,233.23,233.485,4032599998.0
2007-10-24 17:00:00,233.485,233.64,233.425,233.625,4973800007.0
2007-10-24 17:05:00,233.625,233.685,233.365,233.405,4530200000.0
2007-10-24 17:10:00,233.405,233.415,233.05,233.16,3685800006.0
2007-10-24 17:15:00,233.16,233.38,232.83,232.885,3877549997.0
2007-10-24 17:20:00,232.89,233.09,232.82,233.09,4065900005.0
2007-10-24 17:25:00,233.075,233.27,233.04,233.27,4255400007.0
2007-10-24 17:30:00,233.27,233.29,232.97,233.11,4290300002.0
2007-10-24 17:35:00,233.12,233.385,233.08,233.385,4197999999.0
2007-10-24 17:40:00,233.385,233.405,233.185,233.28,3637099999.0
2007-10-24 17:45:00,233.285,233.52,233.235,233.52,3640199998.0
2007-10-24 17:50:00,233.52,233.72,233.485,233.62,3275400000.0
2007-10-24 17:55:00,233.61,233.63,233.445,233.445,4728700003.0
2007-10-24 18:00:00,233.445,233.475,233.305,233.405,3316200002.0
2007-10-24 18:05:00,233.405,233.63,233.405,233.615,2930799999.0
2007-10-24 18:10:00,233.615,233.715,233.6,233.645,2933200003.0
2007-10-24 18:15:00,233.645,233.685,233.53,233.595,5546400002.0
2007-10-24 18:20:00,233.595,233.695,233.575,233.615,5421999992.0
2007-10-24 18:25:00,233.615,233.705,233.585,233.63,5773799992.0
2007-10-24 18:30:00,233.63,233.715,233.59,233.665,4973200001.0
2007-10-24 18:35:00,233.665,233.675,233.525,233.565,4657800002.0
2007-10-24 18:40:00,233.565,233.61,233.445,233.61,2935000000.0
2007-10-24 18:45:00,233.61,233.63,233.45,233.505,2881300001.0
2007-10-24 18:50:00,233.495,233.51,233.325,233.34,3366400008.0
2007-10-24 18:55:00,233.34,233.355,233.235,233.335,2646700001.0
2007-10-24 19:00:00,233.335,233.375,233.22,233.235,2029899999.0
2007-10-24 19:05:00,233.235,233.515,233.235,233.495,2546500002.0
2007-10-24 19:10:00,233.495,233.57,233.475,233.545,2598899999.0
2007-10-24 19:15:00,233.545,233.55,233.385,233.405,3009046475.0
2007-10-24 19:20:00,233.4,233.405,233.245,233.285,2299700003.0
2007-10-24 19:25:00,233.295,233.47,233.255,233.47,2743200005.0
2007-10-24 19:30:00,233.47,233.525,233.43,233.48,1268400000.0
2007-10-24 19:35:00,233.48,233.48,233.31,233.315,2227000003.0
2007-10-24 19:40:00,233.315,233.335,233.215,233.225,3156300007.0
2007-10-24 19:45:00,233.225,233.33,233.17,233.265,2125299996.0
2007-10-24 19:50:00,233.265,233.3,233.205,233.215,2811200001.0
2007-10-24 19:55:00,233.215,233.24,233.125,233.23,2336000005.0
2007-10-24 20:00:00,233.235,233.27,233.05,233.075,2812499996.0
2007-10-24 20:05:00,233.075,233.205,233.055,233.085,2107800001.0
2007-10-24 20:10:00,233.085,233.11,233.025,233.045,2283400002.0
2007-10-24 20:15:00,233.04,233.17,233.03,233.14,1650500000.0
2007-10-24 20:20:00,233.14,233.48,233.125,233.375,2543600001.0
2007-10-24 20:25:00,233.375,233.65,233.26,233.585,3293500002.0
2007-10-24 20:30:00,233.585,233.795,233.535,233.785,3954899998.0
2007-10-24 20:35:00,233.795,233.805,233.555,233.625,5395999998.0
2007-10-24 20:40:00,233.615,233.655,233.51,233.525,5298900001.0
2007-10-24 20:45:00,233.515,233.62,233.495,233.55,2522900000.0
2007-10-24 20:50:00,233.545,233.685,233.53,233.66,2766599996.0
2007-10-24 20:55:00,233.66,233.865,233.605,233.865,2871499999.0
2007-10-24 21:00:00,233.865,234.125,233.815,234.02,3612400007.0
2007-10-24 21:05:00,234.015,234.055,233.885,234.045,4321500017.0
2007-10-24 21:10:00,234.045,234.34,234.045,234.275,3690699999.0
2007-10-24 21:15:00,234.265,234.295,234.045,234.05,4844999995.0
2007-10-24 21:20:00,234.05,234.14,233.9,233.915,3243999997.0
2007-10-24 21:25:00,233.905,234.135,233.87,234.13,2583699999.0
2007-10-24 21:30:00,234.13,234.17,233.8,233.855,4239997565.0
2007-10-24 21:35:00,233.855,233.915,233.725,233.75,3101100004.0
2007-10-24 21:40:00,233.75,233.865,233.745,233.805,3274300015.0
2007-10-24 21:45:00,233.805,234.01,233.785,233.885,2697800014.0
2007-10-24 21:50:00,233.89,234.065,233.855,234.015,2715900001.0
2007-10-24 21:55:00,234.02,234.155,234.015,234.06,2643000000.0
2007-10-24 22:00:00,234.06,234.07,233.93,233.93,2078699998.0
2007-10-24 22:05:00,233.93,234.035,233.855,234.025,2603199991.0
2007-10-24 22:10:00,234.025,234.08,233.905,233.99,1546800010.0
2007-10-24 22:15:00,233.99,234.095,233.975,234.05,1273500000.0
2007-10-24 22:20:00,234.05,234.095,234.045,234.075,1313100000.0
2007-10-24 22:25:00,234.075,234.165,234.055,234.1,1099800000.0
2007-10-24 22:30:00,234.1,234.14,234.08,234.125,1131399998.0
2007-10-24 22:35:00,234.125,234.215,234.09,234.195,1806000000.0
2007-10-24 22:40:00,234.195,234.2,234.11,234.14,3440799995.0
2007-10-24 22:45:00,234.14,234.17,234.11,234.11,1570000002.0
2007-10-24 22:50:00,234.12,234.205,234.085,234.15,1990200004.0
2007-10-24 22:55:00,234.15,234.2,234.12,234.16,1921400002.0
2007-10-24 23:00:00,234.14,234.14,233.82,234.0,855900000.0
2007-10-24 23:05:00,234.0,234.17,234.0,234.13,1460000000.0
2007-10-24 23:10:00,234.13,234.14,234.11,234.12,1294900000.0
2007-10-24 23:15:00,234.12,234.17,234.06,234.06,1080499997.0
2007-10-24 23:20:00,234.06,234.13,234.04,234.075,1973199983.0
2007-10-24 23:25:00,234.075,234.075,233.97,233.98,1471300000.0
2007-10-24 23:30:00,233.98,233.98,233.855,233.88,614500000.0
2007-10-24 23:35:00,233.87,233.935,233.87,233.91,635100000.0
2007-10-24 23:40:00,233.91,233.96,233.89,233.96,777600000.0
2007-10-24 23:45:00,233.96,233.96,233.92,233.94,895800000.0
2007-10-24 23:50:00,233.94,234.05,233.915,234.015,563200000.0
2007-10-24 23:55:00,234.01,234.18,233.96,233.995,1409900002.0
2007-10-25 00:00:00,233.995,234.015,233.96,234.0,740800000.0
2007-10-25 00:05:00,234.0,234.075,233.975,234.02,812800000.0
2007-10-25 00:10:00,234.02,234.07,234.0,234.045,701400000.0
2007-10-25 00:15:00,234.045,234.105,234.045,234.065,582100000.0
2007-10-25 00:20:00,234.065,234.08,234.015,234.08,532100000.0
2007-10-25 00:25:00,234.08,234.085,233.99,233.995,590100000.0
2007-10-25 00:30:00,233.995,234.015,233.95,233.965,572200000.0
2007-10-25 00:35:00,233.965,233.965,233.765,233.815,792499995.0
2007-10-25 00:40:00,233.815,233.945,233.8,233.925,1020500004.0
2007-10-25 00:45:00,233.925,234.02,233.78,233.97,1149400001.0
2007-10-25 00:50:00,233.975,234.105,233.915,233.995,745900000.0
2007-10-25 00:55:00,233.995,234.03,233.965,234.03,212900000.0
2007-10-25 01:00:00,234.015,234.04,233.915,233.945,1354299999.0
2007-10-25 01:05:00,233.945,233.945,233.885,233.895,1235199989.0
2007-10-25 01:10:00,233.895,233.925,233.705,233.705,1784100002.0
2007-10-25 01:15:00,233.705,233.79,233.685,233.745,1094100000.0
2007-10-25 01:20:00,233.745,233.765,233.615,233.705,1381500004.0
2007-10-25 01:25:00,233.705,233.73,233.64,233.645,931100009.0
2007-10-25 01:30:00,233.645,233.71,233.61,233.68,955600000.0
2007-10-25 01:35:00,233.68,233.81,233.68,233.81,767700000.0
2007-10-25 01:40:00,233.805,233.84,233.645,233.645,893500000.0
2007-10-25 01:45:00,233.645,233.665,233.575,233.575,327200000.0
2007-10-25 01:50:00,233.575,233.625,233.505,233.58,485100000.0
2007-10-25 01:55:00,233.58,233.67,233.555,233.67,318400000.0
2007-10-25 02:00:00,233.67,233.685,233.605,233.655,677800000.0
2007-10-25 02:05:00,233.655,233.78,233.64,233.75,587300000.0
2007-10-25 02:10:00,233.75,233.75,233.59,233.59,687000000.0
2007-10-25 02:15:00,233.59,233.6,233.415,233.46,1219800000.0
2007-10-25 02:20:00,233.46,233.54,233.44,233.53,649500000.0
2007-10-25 02:25:00,233.53,233.55,233.47,233.48,549700000.0
2007-10-25 02:30:00,233.48,233.58,233.48,233.51,939399997.0
2007-10-25 02:35:00,233.51,233.56,233.415,233.505,1430000000.0
2007-10-25 02:40:00,233.51,233.565,233.475,233.54,765699999.0
2007-10-25 02:45:00,233.54,233.59,233.46,233.57,545500000.0
2007-10-25 02:50:00,233.57,233.59,233.44,233.44,550500000.0
2007-10-25 02:55:00,233.44,233.515,233.43,233.435,552100000.0
2007-10-25 03:00:00,233.435,233.435,233.37,233.395,985900000.0
2007-10-25 03:05:00,233.395,233.42,233.32,233.385,1733900002.0
2007-10-25 03:10:00,233.39,233.515,233.385,233.47,886400000.0
2007-10-25 03:15:00,233.47,233.52,233.405,233.43,488700000.0
2007-10-25 03:20:00,233.43,233.445,233.355,233.405,962200000.0
2007-10-25 03:25:00,233.4,233.51,233.385,233.495,1496700001.0
2007-10-25 03:30:00,233.495,233.525,233.49,233.505,587700000.0
2007-10-25 03:35:00,233.51,233.53,233.42,233.445,791800000.0
2007-10-25 03:40:00,233.445,233.49,233.38,233.47,1184800000.0
2007-10-25 03:45:00,233.465,233.52,233.46,233.485,905200000.0
2007-10-25 03:50:00,233.485,233.54,233.475,233.535,976800000.0
2007-10-25 03:55:00,233.535,233.625,233.495,233.595,490100000.0
2007-10-25 04:00:00,233.595,233.655,233.57,233.655,1214400000.0
2007-10-25 04:05:00,233.655,233.755,233.65,233.745,1001400000.0
2007-10-25 04:10:00,233.745,233.785,233.685,233.705,1457000000.0
2007-10-25 04:15:00,233.705,233.705,233.61,233.63,793600000.0
2007-10-25 04:20:00,233.63,233.645,233.555,233.6,870500000.0
2007-10-25 04:25:00,233.6,233.605,233.535,233.6,951900000.0
2007-10-25 04:30:00,233.58,233.6,233.525,233.58,656100000.0
2007-10-25 04:35:00,233.575,233.59,233.52,233.545,1304000000.0
2007-10-25 04:40:00,233.545,233.585,233.5,233.53,743500000.0
2007-10-25 04:45:00,233.525,233.54,233.415,233.485,1231299999.0
2007-10-25 04:50:00,233.485,233.52,233.42,233.5,1004900000.0
2007-10-25 04:55:00,233.5,233.58,233.495,233.505,762900000.0
2007-10-25 05:00:00,233.5,233.57,233.5,233.525,720000000.0
2007-10-25 05:05:00,233.525,233.57,233.43,233.45,1075400000.0
2007-10-25 05:10:00,233.45,233.5,233.43,233.47,712500000.0
2007-10-25 05:15:00,233.47,233.51,233.43,233.49,684500000.0
2007-10-25 05:20:00,233.49,233.54,233.39,233.49,877100000.0
2007-10-25 05:25:00,233.49,233.53,233.46,233.52,597900000.0
2007-10-25 05:30:00,233.5,233.52,233.33,233.35,856000000.0
2007-10-25 05:35:00,233.35,233.39,233.22,233.255,1578800000.0
2007-10-25 05:40:00,233.26,233.33,233.225,233.26,1089000000.0
2007-10-25 05:45:00,233.26,233.29,233.16,233.18,1025281240.0
2007-10-25 05:50:00,233.18,233.23,233.16,233.21,651400000.0
2007-10-25 05:55:00,233.21,233.315,233.21,233.28,911100000.0
2007-10-25 06:00:00,233.28,233.3,233.16,233.205,1360399999.0
2007-10-25 06:05:00,233.21,233.26,233.17,233.25,1422100000.0
2007-10-25 06:10:00,233.25,233.33,233.23,233.26,959600000.0
2007-10-25 06:15:00,233.26,233.39,233.245,233.38,554099999.0
2007-10-25 06:20:00,233.38,233.4,233.27,233.39,855300000.0
2007-10-25 06:25:00,233.39,233.4,233.335,233.36,610900000.0
2007-10-25 06:30:00,233.36,233.36,233.245,233.255,627000001.0
2007-10-25 06:35:00,233.255,233.26,233.205,233.24,574600004.0
2007-10-25 06:40:00,233.24,233.24,233.18,233.19,466200000.0
2007-10-25 06:45:00,233.19,233.32,233.18,233.27,621700000.0
2007-10-25 06:50:00,233.27,233.3,233.255,233.28,534600000.0
2007-10-25 06:55:00,233.28,233.32,233.255,233.29,701500000.0
2007-10-25 07:00:00,233.29,233.37,233.29,233.29,1066500001.0
2007-10-25 07:05:00,233.29,233.33,233.26,233.29,948900000.0
2007-10-25 07:10:00,233.29,233.32,233.145,233.15,1174100000.0
2007-10-25 07:15:00,233.145,233.15,233.015,233.1,968300002.0
2007-10-25 07:20:00,233.12,233.245,233.1,233.21,1952700000.0
2007-10-25 07:25:00,233.21,233.22,233.175,233.19,1137800006.0
2007-10-25 07:30:00,233.19,233.2,233.105,233.11,1079400004.0
2007-10-25 07:35:00,233.11,233.16,233.1,233.13,804600000.0
2007-10-25 07:40:00,233.135,233.21,233.105,233.2,1034600001.0
2007-10-25 07:45:00,233.2,233.21,233.14,233.165,2660400017.0
2007-10-25 07:50:00,233.165,233.22,233.13,233.19,1140700000.0
2007-10-25 07:55:00,233.19,233.225,233.1,233.1,1540600000.0
2007-10-25 08:00:00,233.1,233.305,233.1,233.275,1481900000.0
2007-10-25 08:05:00,233.275,233.305,233.165,233.23,1045500000.0
2007-10-25 08:10:00,233.23,233.31,233.22,233.295,928500000.0
2007-10-25 08:15:00,233.295,233.47,233.275,233.43,1481100000.0
2007-10-25 08:20:00,233.43,233.58,233.405,233.545,1381300000.0
2007-10-25 08:25:00,233.545,233.56,233.415,233.515,1193400000.0
2007-10-25 08:30:00,233.515,233.585,233.405,233.475,2253699987.0
2007-10-25 08:35:00,233.475,233.585,233.435,233.535,3456399974.0
2007-10-25 08:40:00,233.535,233.555,233.39,233.39,1627999998.0
2007-10-25 08:45:00,233.39,233.51,233.325,233.495,1562500000.0
2007-10-25 08:50:00,233.495,233.51,233.405,233.495,1308800000.0
2007-10-25 08:55:00,233.485,233.54,233.47,233.54,1564300000.0
2007-10-25 09:00:00,233.54,233.795,233.52,233.74,2312600001.0
2007-10-25 09:05:00,233.74,233.98,233.705,233.835,1506700000.0
2007-10-25 09:10:00,233.835,233.975,233.775,233.825,3058600007.0
2007-10-25 09:15:00,233.825,233.975,233.825,233.865,1860100000.0
2007-10-25 09:20:00,233.865,233.865,233.765,233.795,770100000.0
2007-10-25 09:25:00,233.795,233.905,233.795,233.825,840600000.0
2007-10-25 09:30:00,233.825,233.865,233.745,233.845,548000000.0
2007-10-25 09:35:00,233.865,233.995,233.835,233.975,971200000.0
2007-10-25 09:40:00,233.975,234.055,233.86,233.895,1636899998.0
2007-10-25 09:45:00,233.895,233.975,233.83,233.935,1303699999.0
2007-10-25 09:50:00,233.935,233.945,233.665,233.745,1583500001.0
2007-10-25 09:55:00,233.745,233.875,233.695,233.865,1252200000.0
2007-10-25 10:00:00,233.865,233.965,233.835,233.885,2298999998.0
2007-10-25 10:05:00,233.885,234.205,233.865,234.155,1402900000.0
2007-10-25 10:10:00,234.145,234.375,234.135,234.145,2556099995.0
2007-10-25 10:15:00,234.145,234.25,234.095,234.135,4342100000.0
2007-10-25 10:20:00,234.135,234.165,234.055,234.125,2880599997.0
2007-10-25 10:25:00,234.125,234.125,233.86,233.905,1314800000.0
2007-10-25 10:30:00,233.905,234.045,233.875,233.965,895199998.0
2007-10-25 10:35:00,233.965,234.015,233.955,234.015,744500000.0
2007-10-25 10:40:00,234.015,234.015,233.91,233.935,1075000000.0
2007-10-25 10:45:00,233.935,234.045,233.92,233.955,1072200000.0
2007-10-25 10:50:00,233.955,234.125,233.945,234.075,1405999998.0
2007-10-25 10:55:00,234.065,234.095,233.985,234.085,1235800000.0
2007-10-25 11:00:00,234.075,234.135,234.015,234.04,940800000.0
2007-10-25 11:05:00,234.035,234.175,233.985,234.135,1571099997.0
2007-10-25 11:10:00,234.135,234.28,234.06,234.065,2973599991.0
2007-10-25 11:15:00,234.075,234.085,233.935,233.965,1296800000.0
2007-10-25 11:20:00,233.965,234.025,233.955,234.025,753400000.0
2007-10-25 11:25:00,234.025,234.125,233.975,234.125,1270200000.0
2007-10-25 11:30:00,234.125,234.265,233.965,233.965,1598900000.0
2007-10-25 11:35:00,233.965,233.995,233.915,233.975,1007500000.0
2007-10-25 11:40:00,233.975,234.065,233.905,233.995,1211800000.0
2007-10-25 11:45:00,233.995,234.145,233.955,234.13,861599999.0
2007-10-25 11:50:00,234.135,234.215,234.03,234.065,2158200000.0
2007-10-25 11:55:00,234.065,234.195,234.05,234.175,2183599999.0
2007-10-25 12:00:00,234.17,234.405,234.165,234.32,5237299995.0
2007-10-25 12:05:00,234.32,234.52,234.31,234.325,2524900000.0
2007-10-25 12:10:00,234.315,234.425,234.295,234.425,2032000001.0
2007-10-25 12:15:00,234.425,234.425,234.28,234.335,1721500003.0
2007-10-25 12:20:00,234.335,234.52,234.295,234.495,2270200000.0
2007-10-25 12:25:00,234.495,234.675,234.415,234.605,4597000011.0
2007-10-25 12:30:00,234.605,234.615,234.345,234.395,4684399995.0
2007-10-25 12:35:00,234.395,234.415,234.245,234.35,2301300003.0
2007-10-25 12:40:00,234.35,234.37,234.25,234.305,1491800001.0
2007-10-25 12:45:00,234.305,234.4,234.295,234.31,1669400001.0
2007-10-25 12:50:00,234.31,234.34,234.215,234.215,1557700003.0
2007-10-25 12:55:00,234.21,234.325,234.19,234.305,1573200000.0
2007-10-25 13:00:00,234.305,234.355,234.215,234.325,2350600000.0
2007-10-25 13:05:00,234.325,234.425,234.25,234.385,2794600013.0
2007-10-25 13:10:00,234.375,234.585,234.355,234.565,2381200001.0
2007-10-25 13:15:00,234.565,234.665,234.515,234.625,2829699999.0
2007-10-25 13:20:00,234.645,234.99,234.615,234.99,4141999992.0
2007-10-25 13:25:00,234.99,235.125,234.935,234.945,3401200000.0
2007-10-25 13:30:00,234.945,234.945,234.73,234.81,1493000000.0
2007-10-25 13:35:00,234.81,234.925,234.77,234.87,2189100001.0
2007-10-25 13:40:00,234.885,234.89,234.805,234.89,1726800006.0
2007-10-25 13:45:00,234.885,235.075,234.815,234.85,2197000006.0
2007-10-25 13:50:00,234.85,234.885,234.755,234.77,1561800000.0
2007-10-25 13:55:00,234.77,234.785,234.69,234.705,1033900000.0
2007-10-25 14:00:00,234.695,234.72,234.565,234.585,1260600000.0
2007-10-25 14:05:00,234.585,234.64,234.495,234.505,2235900001.0
2007-10-25 14:10:00,234.505,234.59,234.49,234.525,2008200002.0
2007-10-25 14:15:00,234.525,234.525,234.41,234.485,2548099999.0
2007-10-25 14:20:00,234.485,234.505,234.255,234.285,2644099999.0
2007-10-25 14:25:00,234.285,234.295,233.965,234.065,4069900004.0
2007-10-25 14:30:00,234.065,234.145,233.85,234.145,2238899999.0
2007-10-25 14:35:00,234.145,234.175,234.025,234.165,1222000000.0
2007-10-25 14:40:00,234.165,234.555,234.145,234.33,2845700001.0
2007-10-25 14:45:00,234.335,234.445,234.235,234.235,3106899999.0
2007-10-25 14:50:00,234.235,234.43,234.175,234.395,3138599998.0
2007-10-25 14:55:00,234.385,234.53,234.245,234.315,2974900001.0
2007-10-25 15:00:00,234.32,234.365,234.155,234.155,3153200004.0
2007-10-25 15:05:00,234.155,234.235,234.085,234.17,3254700002.0
2007-10-25 15:10:00,234.17,234.255,234.13,234.255,3078200001.0
2007-10-25 15:15:00,234.255,234.345,234.205,234.255,813100000.0
2007-10-25 15:20:00,234.255,234.255,234.075,234.135,1085400001.0
2007-10-25 15:25:00,234.135,234.135,234.015,234.035,1042200000.0
2007-10-25 15:30:00,234.025,234.035,233.825,233.895,3708000003.0
2007-10-25 15:35:00,233.895,233.98,233.74,233.865,2373200002.0
2007-10-25 15:40:00,233.865,234.055,233.82,233.995,2393899999.0
2007-10-25 15:45:00,233.995,234.065,233.925,234.055,1729100000.0
2007-10-25 15:50:00,234.055,234.055,233.905,233.965,1626000001.0
2007-10-25 15:55:00,233.955,233.975,233.745,233.77,1754700000.0
2007-10-25 16:00:00,233.77,234.155,233.77,234.105,2555299998.0
2007-10-25 16:05:00,234.105,234.405,234.105,234.255,2894399994.0
2007-10-25 16:10:00,234.255,234.625,234.255,234.535,1761100001.0
2007-10-25 16:15:00,234.515,234.655,234.385,234.645,1720699999.0
2007-10-25 16:20:00,234.645,234.665,234.295,234.295,3768100003.0
2007-10-25 16:25:00,234.295,234.33,234.085,234.205,2311799999.0
2007-10-25 16:30:00,234.205,234.26,234.095,234.145,3649200001.0
2007-10-25 16:35:00,234.145,234.26,234.015,234.03,3523848809.0
2007-10-25 16:40:00,234.03,234.095,233.92,234.075,1958600000.0
2007-10-25 16:45:00,234.075,234.125,233.95,234.045,1337800000.0
2007-10-25 16:50:00,234.035,234.215,234.035,234.095,1437100000.0
2007-10-25 16:55:00,234.095,234.175,234.015,234.165,2207000002.0
2007-10-25 17:00:00,234.165,234.175,234.005,234.04,2235699999.0
2007-10-25 17:05:00,234.035,234.045,233.83,233.985,3467399991.0
2007-10-25 17:10:00,233.98,234.025,233.835,233.845,2637738020.0
2007-10-25 17:15:00,233.845,233.895,233.715,233.875,3573200006.0
2007-10-25 17:20:00,233.875,233.975,233.855,233.95,2187500000.0
2007-10-25 17:25:00,233.95,234.085,233.905,234.055,3618699999.0
2007-10-25 17:30:00,234.055,234.23,234.03,234.21,3937700009.0
2007-10-25 17:35:00,234.21,234.21,234.015,234.045,3592250002.0
2007-10-25 17:40:00,234.045,234.145,234.015,234.085,6350899988.0
2007-10-25 17:45:00,234.085,234.105,233.945,233.975,4410199987.0
2007-10-25 17:50:00,233.975,234.025,233.855,233.915,3692799992.0
2007-10-25 17:55:00,233.915,233.945,233.655,233.695,2629476195.0
2007-10-25 18:00:00,233.685,233.765,233.645,233.755,1775100000.0
2007-10-25 18:05:00,233.76,233.785,233.585,233.625,1303900000.0
2007-10-25 18:10:00,233.625,233.625,233.525,233.525,2636599997.0
2007-10-25 18:15:00,233.53,233.615,233.53,233.57,1758200000.0
2007-10-25 18:20:00,233.57,233.715,233.51,233.7,2575673212.0
2007-10-25 18:25:00,233.695,233.835,233.66,233.815,1632300000.0
2007-10-25 18:30:00,233.815,233.835,233.685,233.78,1562599996.0
2007-10-25 18:35:00,233.78,233.87,233.71,233.85,1207700000.0
2007-10-25 18:40:00,233.845,233.9,233.73,233.775,2205157497.0
2007-10-25 18:45:00,233.775,233.825,233.73,233.785,2031300008.0
2007-10-25 18:50:00,233.785,233.86,233.775,233.81,1399200000.0
2007-10-25 18:55:00,233.81,233.85,233.73,233.73,996800000.0
2007-10-25 19:00:00,233.735,233.805,233.695,233.75,1238800000.0
2007-10-25 19:05:00,233.75,233.755,233.54,233.585,2320100001.0
2007-10-25 19:10:00,233.585,233.655,233.475,233.48,1944000000.0
2007-10-25 19:15:00,233.48,233.545,233.325,233.39,1538300000.0
2007-10-25 19:20:00,233.39,233.4,233.265,233.375,2902700001.0
2007-10-25 19:25:00,233.375,233.575,233.37,233.535,1914799999.0
2007-10-25 19:30:00,233.535,233.66,233.42,233.5,1635697545.0
2007-10-25 19:35:00,233.5,233.655,233.455,233.47,1720100000.0
2007-10-25 19:40:00,233.47,233.7,233.395,233.68,2100900000.0
2007-10-25 19:45:00,233.68,233.73,233.535,233.665,1440500000.0
2007-10-25 19:50:00,233.665,233.68,233.435,233.465,1388500000.0
2007-10-25 19:55:00,233.465,233.5,233.425,233.445,1132700000.0
2007-10-25 20:00:00,233.445,233.455,233.21,233.325,2559100000.0
2007-10-25 20:05:00,233.325,233.405,233.315,233.315,1620800005.0
2007-10-25 20:10:00,233.315,233.465,233.28,233.405,1874299998.0
2007-10-25 20:15:00,233.405,233.445,233.355,233.395,1760800003.0
2007-10-25 20:20:00,233.395,233.615,233.375,233.615,2278600001.0
2007-10-25 20:25:00,233.605,233.665,233.45,233.54,2104900001.0
2007-10-25 20:30:00,233.545,233.645,233.355,233.49,2065800002.0
2007-10-25 20:35:00,233.49,233.67,233.43,233.655,870000000.0
2007-10-25 20:40:00,233.655,233.695,233.525,233.535,1473300001.0
2007-10-25 20:45:00,233.535,233.655,233.495,233.605,1539700000.0
2007-10-25 20:50:00,233.605,233.755,233.585,233.655,1737350000.0
2007-10-25 20:55:00,233.65,234.015,233.65,233.975,2517200001.0
2007-10-25 21:00:00,233.975,233.98,233.78,233.815,2608300003.0
2007-10-25 21:05:00,233.805,233.925,233.785,233.84,840000000.0
2007-10-25 21:10:00,233.84,233.905,233.84,233.875,959500000.0
2007-10-25 21:15:00,233.875,233.955,233.855,233.955,923500000.0
2007-10-25 21:20:00,233.945,233.985,233.895,233.925,980300000.0
2007-10-25 21:25:00,233.925,233.985,233.905,233.945,1805699999.0
2007-10-25 21:30:00,233.955,233.975,233.865,233.905,1695848746.0
2007-10-25 21:35:00,233.905,233.915,233.875,233.905,1176200001.0
2007-10-25 21:40:00,233.905,233.985,233.885,233.93,2110400004.0
2007-10-25 21:45:00,233.925,233.945,233.895,233.915,569300000.0
2007-10-25 21:50:00,233.905,233.955,233.9,233.955,359100000.0
2007-10-25 21:55:00,233.955,233.955,233.875,233.895,1047800000.0
2007-10-25 22:00:00,233.885,233.915,233.835,233.855,1159700005.0
2007-10-25 22:05:00,233.855,233.885,233.825,233.845,321100000.0
2007-10-25 22:10:00,233.845,234.045,233.845,234.045,1764700001.0
2007-10-25 22:15:00,234.045,234.095,234.025,234.065,1093500000.0
2007-10-25 22:20:00,234.065,234.19,234.05,234.185,585700000.0
2007-10-25 22:25:00,234.19,234.195,234.07,234.115,667700000.0
2007-10-25 22:30:00,234.12,234.19,234.105,234.115,600500000.0
2007-10-25 22:35:00,234.115,234.115,234.095,234.11,357000000.0
2007-10-25 22:40:00,234.11,234.195,234.085,234.135,1003600000.0
2007-10-25 22:45:00,234.135,234.21,234.135,234.17,512700000.0
2007-10-25 22:50:00,234.17,234.21,234.14,234.155,282600000.0
2007-10-25 22:55:00,234.155,234.2,234.11,234.18,738300001.0
2007-10-25 23:00:00,234.18,234.23,234.095,234.16,792600000.0
2007-10-25 23:05:00,234.16,234.185,234.135,234.17,1373900001.0
2007-10-25 23:10:00,234.17,234.265,234.17,234.245,864900000.0
2007-10-25 23:15:00,234.245,234.255,234.165,234.205,1009400000.0
2007-10-25 23:20:00,234.215,234.235,234.155,234.185,678800000.0
2007-10-25 23:25:00,234.185,234.265,234.125,234.195,878200000.0
2007-10-25 23:30:00,234.185,234.245,234.155,234.215,739500000.0
2007-10-25 23:35:00,234.215,234.285,234.195,234.22,680800000.0
2007-10-25 23:40:00,234.22,234.24,234.185,234.235,669800000.0
2007-10-25 23:45:00,234.235,234.275,234.195,234.215,252400000.0
2007-10-25 23:50:00,234.215,234.265,234.175,234.225,589000000.0
2007-10-25 23:55:00,234.225,234.245,234.16,234.245,328400000.0
2007-10-26 00:00:00,234.245,234.305,234.235,234.295,620000000.0
2007-10-26 00:05:00,234.295,234.305,234.065,234.11,910999997.0
2007-10-26 00:10:00,234.125,234.215,234.065,234.215,550200000.0
2007-10-26 00:15:00,234.21,234.215,234.085,234.105,596699999.0
2007-10-26 00:20:00,234.105,234.125,234.095,234.105,646900000.0
2007-10-26 00:25:00,234.105,234.125,234.065,234.085,661500000.0
2007-10-26 00:30:00,234.105,234.125,234.075,234.105,358900001.0
2007-10-26 00:35:00,234.105,234.16,234.06,234.155,696699998.0
2007-10-26 00:40:00,234.155,234.185,234.135,234.155,611100000.0
2007-10-26 00:45:00,234.155,234.195,234.11,234.155,1428200000.0
2007-10-26 00:50:00,234.16,234.205,233.835,233.975,1970699999.0
2007-10-26 00:55:00,233.975,233.975,233.745,233.755,1101000000.0
2007-10-26 01:00:00,233.745,233.82,233.625,233.81,1204800000.0
2007-10-26 01:05:00,233.81,233.81,233.61,233.735,911600001.0
2007-10-26 01:10:00,233.735,233.81,233.735,233.81,394500000.0
2007-10-26 01:15:00,233.81,233.86,233.765,233.795,1088200000.0
2007-10-26 01:20:00,233.795,233.825,233.75,233.795,1091600000.0
2007-10-26 01:25:00,233.795,233.805,233.685,233.72,1166600000.0
2007-10-26 01:30:00,233.72,233.86,233.705,233.855,1763199997.0
2007-10-26 01:35:00,233.86,233.96,233.855,233.885,1209200000.0
2007-10-26 01:40:00,233.875,233.905,233.855,233.895,725199998.0
2007-10-26 01:45:00,233.895,234.02,233.895,233.985,992800001.0
2007-10-26 01:50:00,233.985,234.1,233.975,233.98,1311700000.0
2007-10-26 01:55:00,233.98,234.035,233.905,234.015,586400000.0
2007-10-26 02:00:00,234.02,234.16,234.015,234.11,1188800000.0
2007-10-26 02:05:00,234.11,234.155,234.075,234.155,608500000.0
2007-10-26 02:10:00,234.155,234.16,234.065,234.095,1338199997.0
2007-10-26 02:15:00,234.095,234.095,233.965,233.995,809800000.0
2007-10-26 02:20:00,233.995,234.04,233.97,234.01,543900000.0
2007-10-26 02:25:00,234.01,234.01,233.93,233.97,651200000.0
2007-10-26 02:30:00,233.97,234.06,233.925,233.97,948599999.0
2007-10-26 02:35:00,233.97,234.01,233.9,233.98,691900000.0
2007-10-26 02:40:00,233.975,234.09,233.905,234.06,597700001.0
2007-10-26 02:45:00,234.075,234.23,234.06,234.21,1039900000.0
2007-10-26 02:50:00,234.225,234.3,234.14,234.235,716800000.0
2007-10-26 02:55:00,234.235,234.37,234.185,234.305,777800000.0
2007-10-26 03:00:00,234.305,234.305,234.2,234.25,539100000.0
2007-10-26 03:05:00,234.25,234.385,234.245,234.335,686600000.0
2007-10-26 03:10:00,234.335,234.375,234.265,234.275,440300000.0
2007-10-26 03:15:00,234.275,234.275,234.185,234.215,352800000.0
2007-10-26 03:20:00,234.215,234.36,234.195,234.27,392600000.0
2007-10-26 03:25:00,234.265,234.305,234.235,234.285,130700000.0
2007-10-26 03:30:00,234.285,234.33,234.27,234.33,218900000.0
2007-10-26 03:35:00,234.33,234.385,234.26,234.285,662500002.0
2007-10-26 03:40:00,234.285,234.285,234.215,234.24,599200000.0
2007-10-26 03:45:00,234.24,234.28,234.23,234.28,885300000.0
2007-10-26 03:50:00,234.28,234.415,234.275,234.375,593800000.0
2007-10-26 03:55:00,234.375,234.515,234.375,234.475,1439400000.0
2007-10-26 04:00:00,234.475,234.475,234.365,234.405,851900000.0
2007-10-26 04:05:00,234.405,234.405,234.195,234.215,471200000.0
2007-10-26 04:10:00,234.22,234.345,234.22,234.345,217500000.0
2007-10-26 04:15:00,234.335,234.365,234.305,234.34,220700000.0
2007-10-26 04:20:00,234.325,234.43,234.31,234.39,674899999.0
2007-10-26 04:25:00,234.39,234.485,234.375,234.445,436200000.0
2007-10-26 04:30:00,234.45,234.585,234.44,234.575,960000000.0
2007-10-26 04:35:00,234.555,234.67,234.515,234.605,928800000.0
2007-10-26 04:40:00,234.605,234.665,234.565,234.6,737400000.0
2007-10-26 04:45:00,234.61,234.61,234.49,234.49,311400000.0
2007-10-26 04:50:00,234.49,234.515,234.445,234.475,604800000.0
2007-10-26 04:55:00,234.475,234.49,234.405,234.445,831100000.0
2007-10-26 05:00:00,234.445,234.48,234.41,234.465,967600000.0
2007-10-26 05:05:00,234.465,234.485,234.435,234.435,635200000.0
2007-10-26 05:10:00,234.435,234.48,234.435,234.465,680100000.0
2007-10-26 05:15:00,234.465,234.475,234.415,234.435,936500000.0
2007-10-26 05:20:00,234.435,234.455,234.375,234.405,707100000.0
2007-10-26 05:25:00,234.395,234.425,234.385,234.405,368699998.0
2007-10-26 05:30:00,234.405,234.5,234.4,234.465,872500000.0
2007-10-26 05:35:00,234.465,234.565,234.465,234.515,1235100000.0
2007-10-26 05:40:00,234.525,234.56,234.48,234.5,1226300000.0
2007-10-26 05:45:00,234.5,234.515,234.47,234.49,703799999.0
2007-10-26 05:50:00,234.49,234.51,234.46,234.47,298300000.0
2007-10-26 05:55:00,234.47,234.475,234.42,234.42,317200000.0
2007-10-26 06:00:00,234.415,234.475,234.41,234.475,184900000.0
2007-10-26 06:05:00,234.475,234.48,234.385,234.405,411600000.0
2007-10-26 06:10:00,234.405,234.445,234.375,234.425,1050700000.0
2007-10-26 06:15:00,234.425,234.53,234.425,234.455,859500000.0
2007-10-26 06:20:00,234.455,234.455,234.385,234.415,755700000.0
2007-10-26 06:25:00,234.425,234.465,234.405,234.445,427600000.0
2007-10-26 06:30:00,234.445,234.465,234.425,234.45,273200000.0
2007-10-26 06:35:00,234.45,234.45,234.385,234.425,380900000.0
2007-10-26 06:40:00,234.425,234.44,234.405,234.425,223000000.0
2007-10-26 06:45:00,234.425,234.49,234.42,234.47,192000000.0
2007-10-26 06:50:00,234.47,234.51,234.46,234.465,262700000.0
2007-10-26 06:55:00,234.465,234.555,234.455,234.545,344400000.0
2007-10-26 07:00:00,234.555,234.565,234.52,234.525,598400000.0
2007-10-26 07:05:00,234.525,234.575,234.515,234.555,514000000.0
2007-10-26 07:10:00,234.56,234.58,234.515,234.525,698600000.0
2007-10-26 07:15:00,234.525,234.55,234.5,234.525,438300000.0
2007-10-26 07:20:00,234.525,234.545,234.52,234.545,193100000.0
2007-10-26 07:25:00,234.545,234.555,234.505,234.545,156800000.0
2007-10-26 07:30:00,234.545,234.575,234.525,234.525,168800000.0
2007-10-26 07:35:00,234.555,234.605,234.535,234.595,265500000.0
2007-10-26 07:40:00,234.595,234.755,234.59,234.725,705100000.0
2007-10-26 07:45:00,234.725,234.795,234.68,234.78,727400000.0
2007-10-26 07:50:00,234.78,234.815,234.595,234.67,1680100005.0
2007-10-26 07:55:00,234.67,234.67,234.485,234.545,689600000.0
2007-10-26 08:00:00,234.535,234.61,234.45,234.49,1422400000.0
2007-10-26 08:05:00,234.485,234.68,234.485,234.62,1356800000.0
2007-10-26 08:10:00,234.62,234.83,234.62,234.77,2156999999.0
2007-10-26 08:15:00,234.77,234.845,234.745,234.8,1660700000.0
2007-10-26 08:20:00,234.8,234.815,234.68,234.715,2245300001.0
2007-10-26 08:25:00,234.715,235.135,234.55,235.005,2040515066.0
2007-10-26 08:30:00,235.005,235.015,234.845,234.94,3942800001.0
2007-10-26 08:35:00,234.945,235.355,234.945,235.175,4016200000.0
2007-10-26 08:40:00,235.175,235.19,234.965,235.015,4321500002.0
2007-10-26 08:45:00,235.01,235.055,234.885,235.035,2905000001.0
2007-10-26 08:50:00,235.04,235.13,234.99,235.105,2310800001.0
2007-10-26 08:55:00,235.105,235.185,235.005,235.105,3258000002.0
2007-10-26 09:00:00,235.105,235.375,235.075,235.235,2887999999.0
2007-10-26 09:05:00,235.23,235.235,235.07,235.115,2586899996.0
2007-10-26 09:10:00,235.115,235.235,235.105,235.155,2406100001.0
2007-10-26 09:15:00,235.155,235.235,235.085,235.15,2329700002.0
2007-10-26 09:20:00,235.15,235.36,235.075,235.285,2842100000.0
2007-10-26 09:25:00,235.295,235.36,235.155,235.265,3126100003.0
2007-10-26 09:30:00,235.265,235.315,235.195,235.275,3158100004.0
2007-10-26 09:35:00,235.275,235.295,235.075,235.105,3047900001.0
2007-10-26 09:40:00,235.105,235.185,235.105,235.145,2491700000.0
2007-10-26 09:45:00,235.145,235.185,235.115,235.155,1996100008.0
2007-10-26 09:50:00,235.145,235.18,235.035,235.035,1162400000.0
2007-10-26 09:55:00,235.035,235.175,235.005,235.17,1843300001.0
2007-10-26 10:00:00,235.165,235.215,235.085,235.165,1347200000.0
2007-10-26 10:05:00,235.165,235.215,235.12,235.185,2608800009.0
2007-10-26 10:10:00,235.185,235.185,235.095,235.095,1837700001.0
2007-10-26 10:15:00,235.095,235.17,234.87,234.895,1986600000.0
2007-10-26 10:20:00,234.895,235.025,234.885,234.915,2480700007.0
2007-10-26 10:25:00,234.905,235.025,234.895,234.985,2566200007.0
2007-10-26 10:30:00,234.985,235.105,234.985,235.07,3267700003.0
2007-10-26 10:35:00,235.07,235.17,235.05,235.07,3738400015.0
2007-10-26 10:40:00,235.07,235.18,234.975,234.995,2061600002.0
2007-10-26 10:45:00,234.995,235.035,234.935,235.015,1547600000.0
2007-10-26 10:50:00,235.015,235.095,234.995,234.995,996500000.0
2007-10-26 10:55:00,234.995,235.165,234.975,235.125,1496500000.0
2007-10-26 11:00:00,235.125,235.125,234.955,234.995,1472000000.0
2007-10-26 11:05:00,234.995,235.025,234.935,234.975,1692900003.0
2007-10-26 11:10:00,234.975,235.04,234.945,234.975,1024700001.0
2007-10-26 11:15:00,234.975,234.99,234.945,234.97,1740600003.0
2007-10-26 11:20:00,234.97,235.065,234.965,235.035,2468500022.0
2007-10-26 11:25:00,235.035,235.095,235.0,235.075,5858500057.0
2007-10-26 11:30:00,235.075,235.145,234.995,234.995,3995700016.0
2007-10-26 11:35:00,234.995,235.045,234.975,234.99,1808800000.0
2007-10-26 11:40:00,234.99,235.045,234.93,234.965,1103099999.0
2007-10-26 11:45:00,234.965,234.965,234.745,234.815,1555600002.0
2007-10-26 11:50:00,234.815,234.815,234.745,234.755,1353399989.0
2007-10-26 11:55:00,234.755,234.785,234.715,234.765,1127999999.0
2007-10-26 12:00:00,234.765,234.785,234.615,234.705,1351700000.0
2007-10-26 12:05:00,234.705,234.94,234.705,234.915,1072300000.0
2007-10-26 12:10:00,234.915,234.955,234.775,234.795,1697500000.0
2007-10-26 12:15:00,234.805,234.835,234.63,234.765,948400000.0
2007-10-26 12:20:00,234.765,234.835,234.665,234.745,1195500000.0
2007-10-26 12:25:00,234.745,234.775,234.685,234.705,742900000.0
2007-10-26 12:30:00,234.715,234.755,234.465,234.465,1161600000.0
2007-10-26 12:35:00,234.465,234.575,234.415,234.555,1075599999.0
2007-10-26 12:40:00,234.555,234.615,234.42,234.595,1220599999.0
2007-10-26 12:45:00,234.585,234.665,234.525,234.63,909599999.0
2007-10-26 12:50:00,234.63,234.675,234.535,234.545,973099999.0
2007-10-26 12:55:00,234.545,234.565,234.47,234.545,899600000.0
2007-10-26 13:00:00,234.545,234.625,234.535,234.605,628400000.0
2007-10-26 13:05:00,234.61,234.655,234.515,234.555,902400000.0
2007-10-26 13:10:00,234.555,234.595,234.525,234.57,1068399999.0
2007-10-26 13:15:00,234.575,234.595,234.41,234.425,1052099843.0
2007-10-26 13:20:00,234.425,234.455,234.225,234.29,1167582472.0
2007-10-26 13:25:00,234.29,234.405,234.255,234.385,1936900000.0
2007-10-26 13:30:00,234.385,234.405,234.215,234.255,1584000000.0
2007-10-26 13:35:00,234.255,234.265,234.145,234.195,1187500000.0
2007-10-26 13:40:00,234.195,234.235,234.145,234.235,1231165348.0
2007-10-26 13:45:00,234.235,234.295,234.165,234.225,1286500000.0
2007-10-26 13:50:00,234.22,234.265,234.18,234.215,708500000.0
2007-10-26 13:55:00,234.215,234.265,234.195,234.235,685000000.0
2007-10-26 14:00:00,234.235,234.335,234.095,234.295,915660000.0
2007-10-26 14:05:00,234.295,234.455,234.285,234.395,960700000.0
2007-10-26 14:10:00,234.395,234.665,234.385,234.66,2143899997.0
2007-10-26 14:15:00,234.645,234.675,234.53,234.615,1233800000.0
2007-10-26 14:20:00,234.615,234.615,234.455,234.505,1034500000.0
2007-10-26 14:25:00,234.5,234.675,234.485,234.645,1472699999.0
2007-10-26 14:30:00,234.645,234.74,234.605,234.655,1454400000.0
2007-10-26 14:35:00,234.655,234.775,234.64,234.685,1346700000.0
2007-10-26 14:40:00,234.685,234.715,234.62,234.62,965800000.0
2007-10-26 14:45:00,234.62,234.745,234.605,234.735,1166900000.0
2007-10-26 14:50:00,234.735,234.925,234.725,234.925,1679200000.0
2007-10-26 14:55:00,234.925,234.925,234.735,234.765,1658700000.0
2007-10-26 15:00:00,234.765,234.835,234.655,234.655,1266500000.0
2007-10-26 15:05:00,234.645,234.705,234.625,234.665,1097699999.0
2007-10-26 15:10:00,234.665,234.775,234.655,234.675,1095200000.0
2007-10-26 15:15:00,234.675,234.695,234.625,234.675,1148400000.0
2007-10-26 15:20:00,234.665,234.745,234.635,234.685,1006000000.0
2007-10-26 15:25:00,234.685,234.695,234.535,234.58,1282500000.0
2007-10-26 15:30:00,234.58,234.775,234.544,234.685,1201900000.0
2007-10-26 15:35:00,234.685,234.725,234.545,234.595,1640099999.0
2007-10-26 15:40:00,234.595,234.675,234.525,234.545,1734800000.0
2007-10-26 15:45:00,234.545,234.645,234.455,234.585,1122600000.0
2007-10-26 15:50:00,234.575,234.645,234.465,234.465,1097700001.0
2007-10-26 15:55:00,234.465,234.485,234.325,234.405,2078900000.0
2007-10-26 16:00:00,234.405,234.485,234.175,234.335,2913800011.0
2007-10-26 16:05:00,234.335,234.385,234.215,234.375,1333999999.0
2007-10-26 16:10:00,234.365,234.465,234.325,234.455,2093900000.0
2007-10-26 16:15:00,234.455,234.53,234.285,234.355,2880400003.0
2007-10-26 16:20:00,234.355,234.495,234.295,234.45,1680700001.0
2007-10-26 16:25:00,234.455,234.505,234.415,234.495,4789000001.0
2007-10-26 16:30:00,234.495,234.5,234.275,234.405,2268900004.0
2007-10-26 16:35:00,234.405,234.465,234.245,234.305,1357200000.0
2007-10-26 16:40:00,234.305,234.325,234.035,234.135,1672700000.0
2007-10-26 16:45:00,234.125,234.29,234.06,234.255,1532600000.0
2007-10-26 16:50:00,234.235,234.265,234.09,234.155,1417600000.0
2007-10-26 16:55:00,234.155,234.315,234.155,234.295,1955400001.0
2007-10-26 17:00:00,234.285,234.325,234.205,234.275,4545099996.0
2007-10-26 17:05:00,234.275,234.275,234.125,234.195,2192700001.0
2007-10-26 17:10:00,234.195,234.285,234.15,234.235,2991300000.0
2007-10-26 17:15:00,234.235,234.255,234.185,234.23,1737800000.0
2007-10-26 17:20:00,234.23,234.255,234.035,234.055,1910100000.0
2007-10-26 17:25:00,234.055,234.105,233.955,233.955,2951700000.0
2007-10-26 17:30:00,233.955,234.065,233.955,234.01,3242299998.0
2007-10-26 17:35:00,234.005,234.12,233.96,234.095,1996399999.0
2007-10-26 17:40:00,234.095,234.13,233.965,233.995,1965599997.0
2007-10-26 17:45:00,233.995,234.085,233.965,234.015,2112200000.0
2007-10-26 17:50:00,234.015,234.065,233.965,233.985,1774600000.0
2007-10-26 17:55:00,233.985,234.065,233.855,233.865,2455700006.0
2007-10-26 18:00:00,233.865,233.89,233.745,233.835,2632299999.0
2007-10-26 18:05:00,233.835,233.87,233.73,233.76,2697999999.0
2007-10-26 18:10:00,233.765,233.855,233.755,233.845,1372399998.0
2007-10-26 18:15:00,233.845,233.88,233.745,233.785,1855900000.0
2007-10-26 18:20:00,233.785,233.815,233.75,233.815,1295700000.0
2007-10-26 18:25:00,233.815,233.895,233.715,233.855,1494000000.0
2007-10-26 18:30:00,233.86,233.86,233.755,233.765,1472997504.0
2007-10-26 18:35:00,233.765,233.815,233.745,233.8,1938600000.0
2007-10-26 18:40:00,233.8,233.915,233.775,233.88,1174299999.0
2007-10-26 18:45:00,233.89,234.15,233.86,234.135,1977700000.0
2007-10-26 18:50:00,234.135,234.135,234.04,234.095,2260099998.0
2007-10-26 18:55:00,234.095,234.25,234.095,234.17,1890100000.0
2007-10-26 19:00:00,234.17,234.185,234.115,234.12,1340400001.0
2007-10-26 19:05:00,234.125,234.145,234.085,234.1,735200000.0
2007-10-26 19:10:00,234.1,234.185,234.1,234.17,542200000.0
2007-10-26 19:15:00,234.17,234.225,234.155,234.175,891900000.0
2007-10-26 19:20:00,234.175,234.26,234.175,234.26,951300000.0
2007-10-26 19:25:00,234.26,234.355,234.225,234.305,3388200001.0
2007-10-26 19:30:00,234.305,234.315,234.255,234.29,3575000011.0
2007-10-26 19:35:00,234.29,234.345,234.245,234.29,2975600008.0
2007-10-26 19:40:00,234.295,234.345,234.25,234.335,3283900007.0
2007-10-26 19:45:00,234.335,234.335,234.23,234.285,3310600003.0
2007-10-26 19:50:00,234.295,234.355,234.275,234.305,4065200013.0
2007-10-26 19:55:00,234.305,234.315,234.245,234.255,4001300041.0
2007-10-26 20:00:00,234.255,234.31,234.205,234.305,977300001.0
2007-10-26 20:05:00,234.305,234.335,234.225,234.275,3533900007.0
2007-10-26 20:10:00,234.275,234.4,234.245,234.335,1243699997.0
2007-10-26 20:15:00,234.335,234.425,234.325,234.385,1027800000.0
2007-10-26 20:20:00,234.385,234.42,234.3,234.335,957200000.0
2007-10-26 20:25:00,234.335,234.475,234.335,234.445,1049500000.0
2007-10-26 20:30:00,234.445,234.45,234.4,234.435,540500000.0
2007-10-26 20:35:00,234.435,234.51,234.43,234.505,1198000007.0
2007-10-26 20:40:00,234.505,234.535,234.43,234.505,1460800000.0
2007-10-26 20:45:00,234.505,234.51,234.445,234.455,1267699998.0
2007-10-26 20:50:00,234.455,234.455,234.415,234.425,431100000.0
2007-10-26 20:55:00,234.43,234.455,234.36,234.375,1160899999.0
2007-10-26 21:00:00,234.375,234.405,234.295,234.315,1226300000.0
2007-10-26 21:05:00,234.315,234.34,234.225,234.225,883400000.0
2007-10-26 21:10:00,234.225,234.265,234.185,234.215,921900000.0
2007-10-26 21:15:00,234.215,234.26,234.155,234.255,448300000.0
2007-10-26 21:20:00,234.245,234.255,234.225,234.235,201700000.0
2007-10-26 21:25:00,234.235,234.28,234.215,234.235,595300000.0
2007-10-26 21:30:00,234.235,234.315,234.235,234.29,1837300001.0
2007-10-26 21:35:00,234.29,234.375,234.27,234.36,1707400002.0
2007-10-26 21:40:00,234.36,234.455,234.355,234.45,1275541055.0
2007-10-26 21:45:00,234.45,234.495,234.445,234.475,1442500000.0
2007-10-26 21:50:00,234.475,234.495,234.43,234.475,679100000.0
2007-10-26 21:55:00,234.475,234.485,234.425,234.47,1292199999.0
2007-10-26 22:00:00,234.47,234.52,234.445,234.49,2129700001.0
2007-10-26 22:05:00,234.49,234.585,234.47,234.505,1269500001.0
2007-10-26 22:10:00,234.505,234.675,234.505,234.625,1869964374.0
2007-10-26 22:15:00,234.625,234.685,234.595,234.625,801300000.0
2007-10-26 22:20:00,234.625,234.665,234.51,234.56,537600000.0
2007-10-26 22:25:00,234.565,234.605,234.55,234.605,485200000.0
2007-10-26 22:30:00,234.6,234.62,234.535,234.62,711900000.0
2007-10-26 22:35:00,234.62,234.635,234.51,234.565,607700000.0
2007-10-26 22:40:00,234.565,234.635,234.515,234.525,524000000.0
2007-10-26 22:45:00,234.525,234.575,234.445,234.47,893200000.0
2007-10-26 22:50:00,234.47,234.51,234.425,234.465,807500000.0
2007-10-26 22:55:00,234.465,234.515,234.105,234.195,1446400000.0
2007-10-28 23:00:00,234.536,234.57,234.499,234.522,909900000.0
2007-10-28 23:05:00,234.52,234.551,234.463,234.491,1129300000.0
2007-10-28 23:10:00,234.499,234.542,234.457,234.483,592500000.0
2007-10-28 23:15:00,234.478,234.521,234.41,234.436,600700000.0
2007-10-28 23:20:00,234.417,234.449,234.36,234.379,490700000.0
2007-10-28 23:25:00,234.362,234.404,234.338,234.365,653300000.0
2007-10-28 23:30:00,234.371,234.429,234.339,234.362,1006900000.0
2007-10-28 23:35:00,234.391,234.427,234.302,234.343,714000000.0
2007-10-28 23:40:00,234.35,234.401,234.269,234.301,549200000.0
2007-10-28 23:45:00,234.272,234.34,234.234,234.267,503200000.0
2007-10-28 23:50:00,234.261,234.313,234.221,234.238,867500000.0
2007-10-28 23:55:00,234.234,234.273,234.175,234.229,891900000.0
2007-10-29 00:00:00,234.237,234.267,234.153,234.175,835500000.0
2007-10-29 00:05:00,234.175,234.265,234.145,234.265,1086100000.0
2007-10-29 00:10:00,234.265,234.335,234.235,234.325,783900000.0
2007-10-29 00:15:00,234.315,234.365,234.295,234.34,1232600000.0
2007-10-29 00:20:00,234.34,234.365,234.305,234.355,518200000.0
2007-10-29 00:25:00,234.355,234.355,234.245,234.255,783200000.0
2007-10-29 00:30:00,234.255,234.34,234.225,234.335,543400000.0
2007-10-29 00:35:00,234.335,234.45,234.335,234.43,1301100000.0
2007-10-29 00:40:00,234.43,234.43,234.3,234.355,365200000.0
2007-10-29 00:45:00,234.355,234.52,234.325,234.455,1004500000.0
2007-10-29 00:50:00,234.455,234.5,234.39,234.405,1532500000.0
2007-10-29 00:55:00,234.405,234.46,234.365,234.45,923000000.0
2007-10-29 01:00:00,234.445,234.535,234.43,234.48,766800000.0
2007-10-29 01:05:00,234.48,234.48,234.425,234.455,565100000.0
2007-10-29 01:10:00,234.455,234.46,234.425,234.445,267700000.0
2007-10-29 01:15:00,234.445,234.495,234.405,234.47,1256100000.0
2007-10-29 01:20:00,234.47,234.47,234.395,234.405,679000004.0
2007-10-29 01:25:00,234.405,234.5,234.405,234.47,943600000.0
2007-10-29 01:30:00,234.47,234.585,234.455,234.51,1344700000.0
2007-10-29 01:35:00,234.515,234.515,234.45,234.48,1248000000.0
2007-10-29 01:40:00,234.475,234.48,234.395,234.425,1167200000.0
2007-10-29 01:45:00,234.425,234.465,234.405,234.425,980300000.0
2007-10-29 01:50:00,234.43,234.515,234.35,234.495,1144900000.0
2007-10-29 01:55:00,234.495,234.53,234.445,234.505,910200000.0
2007-10-29 02:00:00,234.505,234.53,234.48,234.53,722900000.0
2007-10-29 02:05:00,234.53,234.565,234.48,234.48,680700000.0
2007-10-29 02:10:00,234.48,234.49,234.44,234.45,626400000.0
2007-10-29 02:15:00,234.45,234.53,234.435,234.5,750299998.0
2007-10-29 02:20:00,234.51,234.615,234.5,234.56,1227900000.0
2007-10-29 02:25:00,234.58,234.645,234.56,234.625,840200000.0
2007-10-29 02:30:00,234.62,234.67,234.585,234.585,661700000.0
2007-10-29 02:35:00,234.585,234.59,234.465,234.49,609300000.0
2007-10-29 02:40:00,234.485,234.52,234.45,234.47,861299999.0
2007-10-29 02:45:00,234.47,234.495,234.425,234.435,1118200000.0
2007-10-29 02:50:00,234.435,234.46,234.37,234.38,1152700000.0
2007-10-29 02:55:00,234.375,234.43,234.32,234.39,1078200001.0
2007-10-29 03:00:00,234.39,234.5,234.38,234.475,985700000.0
2007-10-29 03:05:00,234.47,234.48,234.415,234.46,1035600000.0
2007-10-29 03:10:00,234.46,234.5,234.445,234.47,662700000.0
2007-10-29 03:15:00,234.47,234.49,234.45,234.475,635700000.0
2007-10-29 03:20:00,234.465,234.51,234.465,234.5,473400000.0
2007-10-29 03:25:00,234.5,234.52,234.465,234.51,558900000.0
2007-10-29 03:30:00,234.51,234.58,234.51,234.56,1177800000.0
2007-10-29 03:35:00,234.56,234.615,234.5,234.58,879700000.0
2007-10-29 03:40:00,234.58,234.64,234.575,234.625,609800000.0
2007-10-29 03:45:00,234.625,234.64,234.585,234.585,641700000.0
2007-10-29 03:50:00,234.575,234.675,234.575,234.645,878000000.0
2007-10-29 03:55:00,234.645,234.695,234.635,234.645,644999999.0
2007-10-29 04:00:00,234.64,234.71,234.615,234.71,1038400000.0
2007-10-29 04:05:00,234.71,234.73,234.66,234.71,780800000.0
2007-10-29 04:10:00,234.695,234.75,234.675,234.71,530300000.0
2007-10-29 04:15:00,234.71,234.74,234.655,234.67,785999995.0
2007-10-29 04:20:00,234.67,234.69,234.555,234.6,526800000.0
2007-10-29 04:25:00,234.59,234.605,234.43,234.45,915800000.0
2007-10-29 04:30:00,234.45,234.51,234.45,234.5,457600000.0
2007-10-29 04:35:00,234.5,234.53,234.465,234.52,779000000.0
2007-10-29 04:40:00,234.52,234.54,234.465,234.53,622000001.0
2007-10-29 04:45:00,234.53,234.59,234.525,234.565,490900000.0
2007-10-29 04:50:00,234.565,234.59,234.545,234.565,541400000.0
2007-10-29 04:55:00,234.58,234.62,234.56,234.59,620000000.0
2007-10-29 05:00:00,234.59,234.615,234.575,234.615,520000000.0
2007-10-29 05:05:00,234.615,234.615,234.535,234.545,668600001.0
2007-10-29 05:10:00,234.545,234.58,234.515,234.535,416900001.0
2007-10-29 05:15:00,234.525,234.56,234.495,234.5,608900000.0
2007-10-29 05:20:00,234.5,234.54,234.495,234.515,741900000.0
2007-10-29 05:25:00,234.535,234.59,234.525,234.56,724900000.0
2007-10-29 05:30:00,234.55,234.61,234.535,234.59,741800006.0
2007-10-29 05:35:00,234.59,234.67,234.53,234.575,679499999.0
2007-10-29 05:40:00,234.59,234.66,234.575,234.66,548400000.0
2007-10-29 05:45:00,234.66,234.68,234.6,234.64,473000000.0
2007-10-29 05:50:00,234.64,234.66,234.5,234.52,825099999.0
2007-10-29 05:55:00,234.52,234.56,234.515,234.53,431100000.0
2007-10-29 06:00:00,234.53,234.58,234.53,234.565,479500000.0
2007-10-29 06:05:00,234.565,234.59,234.53,234.56,420399999.0
2007-10-29 06:10:00,234.56,234.645,234.525,234.64,496999999.0
2007-10-29 06:15:00,234.645,234.705,234.605,234.705,482900000.0
2007-10-29 06:20:00,234.705,234.735,234.625,234.645,488700000.0
2007-10-29 06:25:00,234.645,234.665,234.61,234.635,256800000.0
2007-10-29 06:30:00,234.635,234.64,234.555,234.59,358600000.0
2007-10-29 06:35:00,234.59,234.605,234.585,234.6,226200000.0
2007-10-29 06:40:00,234.595,234.61,234.58,234.58,151300000.0
2007-10-29 06:45:00,234.58,234.58,234.495,234.505,495100000.0
2007-10-29 06:50:00,234.505,234.52,234.475,234.48,161700000.0
2007-10-29 06:55:00,234.48,234.485,234.43,234.475,246900000.0
2007-10-29 07:00:00,234.475,234.53,234.45,234.46,476700000.0
2007-10-29 07:05:00,234.46,234.525,234.455,234.505,910800000.0
2007-10-29 07:10:00,234.505,234.58,234.5,234.545,936300000.0
2007-10-29 07:15:00,234.56,234.685,234.545,234.635,1218600000.0
2007-10-29 07:20:00,234.635,234.695,234.625,234.66,1093100000.0
2007-10-29 07:25:00,234.65,234.7,234.635,234.68,743600000.0
2007-10-29 07:30:00,234.675,234.685,234.64,234.645,835200000.0
2007-10-29 07:35:00,234.645,234.675,234.625,234.65,1062300000.0
2007-10-29 07:40:00,234.65,234.66,234.625,234.64,297100000.0
2007-10-29 07:45:00,234.64,234.665,234.615,234.665,531800000.0
2007-10-29 07:50:00,234.665,234.67,234.605,234.605,657500000.0
2007-10-29 07:55:00,234.6,234.705,234.57,234.69,707400001.0
2007-10-29 08:00:00,234.7,234.75,234.655,234.735,812800000.0
2007-10-29 08:05:00,234.73,234.76,234.7,234.72,560500000.0
2007-10-29 08:10:00,234.72,234.75,234.7,234.74,723300000.0
2007-10-29 08:15:00,234.745,234.755,234.7,234.735,627600000.0
2007-10-29 08:20:00,234.735,234.815,234.69,234.785,1087800000.0
2007-10-29 08:25:00,234.805,234.875,234.775,234.805,508600000.0
2007-10-29 08:30:00,234.805,234.845,234.705,234.81,502800000.0
2007-10-29 08:35:00,234.81,234.885,234.795,234.835,908500000.0
2007-10-29 08:40:00,234.825,234.955,234.825,234.925,1180300000.0
2007-10-29 08:45:00,234.925,235.025,234.925,234.985,1004900000.0
2007-10-29 08:50:00,234.985,235.035,234.965,234.97,499199999.0
2007-10-29 08:55:00,234.97,235.21,234.97,235.185,652300000.0
2007-10-29 09:00:00,235.165,235.185,235.005,235.095,800099999.0
2007-10-29 09:05:00,235.095,235.125,235.035,235.045,519800000.0
2007-10-29 09:10:00,235.045,235.215,235.045,235.165,702695132.0
2007-10-29 09:15:00,235.165,235.195,235.095,235.095,563600000.0
2007-10-29 09:20:00,235.095,235.14,235.035,235.045,684300000.0
2007-10-29 09:25:00,235.045,235.045,234.945,234.965,1134400000.0
2007-10-29 09:30:00,234.965,235.065,234.935,235.055,798400000.0
2007-10-29 09:35:00,235.055,235.095,235.015,235.045,687900000.0
2007-10-29 09:40:00,235.045,235.055,234.955,234.985,1223299998.0
2007-10-29 09:45:00,234.985,235.025,234.885,234.895,748200000.0
2007-10-29 09:50:00,234.895,234.925,234.835,234.855,632100000.0
2007-10-29 09:55:00,234.855,234.865,234.675,234.675,788300000.0
2007-10-29 10:00:00,234.675,234.865,234.675,234.775,892999999.0
2007-10-29 10:05:00,234.775,234.845,234.715,234.785,1517199999.0
2007-10-29 10:10:00,234.785,234.805,234.655,234.765,982800000.0
2007-10-29 10:15:00,234.765,234.835,234.73,234.795,992000000.0
2007-10-29 10:20:00,234.795,234.885,234.735,234.845,1114799999.0
2007-10-29 10:25:00,234.845,234.885,234.805,234.835,748400000.0
2007-10-29 10:30:00,234.835,234.915,234.765,234.785,1494900000.0
2007-10-29 10:35:00,234.785,234.865,234.745,234.855,886700000.0
2007-10-29 10:40:00,234.86,234.965,234.785,234.945,1306100000.0
2007-10-29 10:45:00,234.945,234.975,234.865,234.975,982600000.0
2007-10-29 10:50:00,234.975,235.105,234.955,234.955,1217500000.0
2007-10-29 10:55:00,234.965,234.995,234.895,234.905,1284000000.0
2007-10-29 11:00:00,234.905,234.995,234.905,234.96,869800000.0
2007-10-29 11:05:00,234.96,235.015,234.905,234.945,999700000.0
2007-10-29 11:10:00,234.945,235.035,234.905,234.975,1131500000.0
2007-10-29 11:15:00,234.975,235.005,234.865,234.985,1327300000.0
2007-10-29 11:20:00,234.985,235.055,234.935,235.035,1239299999.0
2007-10-29 11:25:00,235.035,235.035,234.92,234.985,1228700000.0
2007-10-29 11:30:00,234.985,235.065,234.945,234.995,1141200000.0
2007-10-29 11:35:00,234.995,235.055,234.995,235.035,858099998.0
2007-10-29 11:40:00,235.035,235.055,235.015,235.025,517800001.0
2007-10-29 11:45:00,235.035,235.055,234.955,235.055,538200000.0
2007-10-29 11:50:00,235.055,235.215,235.025,235.165,835800000.0
2007-10-29 11:55:00,235.165,235.195,235.095,235.155,1099100000.0
2007-10-29 12:00:00,235.155,235.215,235.1,235.135,1258900000.0
2007-10-29 12:05:00,235.13,235.235,235.045,235.185,836800000.0
2007-10-29 12:10:00,235.195,235.395,235.185,235.335,983600000.0
2007-10-29 12:15:00,235.335,235.415,235.305,235.355,1176700000.0
2007-10-29 12:20:00,235.355,235.425,235.32,235.375,1235700000.0
2007-10-29 12:25:00,235.375,235.405,235.34,235.355,894400000.0
2007-10-29 12:30:00,235.355,235.535,235.325,235.475,1270300000.0
2007-10-29 12:35:00,235.475,235.555,235.46,235.555,809800000.0
2007-10-29 12:40:00,235.555,235.655,235.475,235.585,1294300000.0
2007-10-29 12:45:00,235.585,235.755,235.545,235.735,1235000001.0
2007-10-29 12:50:00,235.735,235.905,235.715,235.795,1307700000.0
2007-10-29 12:55:00,235.795,235.895,235.765,235.875,1514200000.0
2007-10-29 13:00:00,235.875,235.975,235.805,235.915,1739100000.0
2007-10-29 13:05:00,235.915,236.085,235.845,236.085,1205800002.0
2007-10-29 13:10:00,236.085,236.145,236.045,236.075,1108100000.0
2007-10-29 13:15:00,236.075,236.175,236.065,236.125,1142400001.0
2007-10-29 13:20:00,236.125,236.325,236.105,236.325,1150600000.0
2007-10-29 13:25:00,236.325,236.365,236.225,236.315,1913900000.0
2007-10-29 13:30:00,236.315,236.575,236.305,236.565,746050000.0
2007-10-29 13:35:00,236.565,236.795,236.565,236.635,1488675001.0
2007-10-29 13:40:00,236.635,236.695,236.425,236.425,1453200000.0
2007-10-29 13:45:00,236.425,236.505,236.37,236.455,1376550002.0
2007-10-29 13:50:00,236.455,236.485,236.335,236.385,1830200000.0
2007-10-29 13:55:00,236.385,236.385,236.305,236.325,1024599999.0
2007-10-29 14:00:00,236.325,236.505,236.325,236.425,1121200000.0
2007-10-29 14:05:00,236.425,236.465,236.245,236.245,1481200000.0
2007-10-29 14:10:00,236.245,236.315,236.245,236.305,1362300000.0
2007-10-29 14:15:00,236.305,236.445,236.305,236.445,853200000.0
2007-10-29 14:20:00,236.445,236.465,236.405,236.435,611100000.0
2007-10-29 14:25:00,236.435,236.455,236.275,236.305,1095300000.0
2007-10-29 14:30:00,236.305,236.335,236.265,236.295,964600000.0
2007-10-29 14:35:00,236.295,236.385,236.255,236.335,1574300003.0
2007-10-29 14:40:00,236.335,236.375,236.245,236.275,1187400000.0
2007-10-29 14:45:00,236.275,236.275,236.145,236.195,1060562495.0
2007-10-29 14:50:00,236.195,236.255,236.115,236.185,1216500000.0
2007-10-29 14:55:00,236.185,236.265,236.115,236.235,1212100000.0
2007-10-29 15:00:00,236.235,236.285,236.205,236.225,2227900000.0
2007-10-29 15:05:00,236.225,236.255,236.125,236.225,966400000.0
2007-10-29 15:10:00,236.225,236.305,236.155,236.305,1080400000.0
2007-10-29 15:15:00,236.305,236.315,236.205,236.235,803900000.0
2007-10-29 15:20:00,236.235,236.305,236.235,236.275,1163000001.0
2007-10-29 15:25:00,236.275,236.375,236.265,236.285,1469600000.0
2007-10-29 15:30:00,236.285,236.325,236.23,236.315,1758100000.0
2007-10-29 15:35:00,236.315,236.435,236.285,236.405,1960500001.0
2007-10-29 15:40:00,236.405,236.505,236.355,236.505,1827399996.0
2007-10-29 15:45:00,236.505,236.575,236.445,236.515,859200000.0
2007-10-29 15:50:00,236.515,236.555,236.455,236.485,1127500000.0
2007-10-29 15:55:00,236.485,236.515,236.325,236.335,1579700000.0
2007-10-29 16:00:00,236.335,236.355,236.225,236.285,1519500003.0
2007-10-29 16:05:00,236.285,236.315,236.235,236.275,1072700000.0
2007-10-29 16:10:00,236.275,236.335,236.255,236.315,1707600003.0
2007-10-29 16:15:00,236.315,236.315,236.055,236.125,2007500004.0
2007-10-29 16:20:00,236.125,236.175,236.035,236.165,1830100002.0
2007-10-29 16:25:00,236.165,236.165,236.025,236.105,951300001.0
2007-10-29 16:30:00,236.095,236.195,236.015,236.145,1218500000.0
2007-10-29 16:35:00,236.145,236.145,235.83,235.865,922300000.0
2007-10-29 16:40:00,235.865,236.005,235.86,235.985,1486800003.0
2007-10-29 16:45:00,235.995,236.095,235.935,236.06,943200000.0
2007-10-29 16:50:00,236.06,236.105,235.97,236.085,825800000.0
2007-10-29 16:55:00,236.085,236.16,236.01,236.155,996600000.0
2007-10-29 17:00:00,236.155,236.215,236.055,236.105,1427200001.0
2007-10-29 17:05:00,236.105,236.275,236.035,236.205,1985900003.0
2007-10-29 17:10:00,236.205,236.305,236.175,236.275,1020700000.0
2007-10-29 17:15:00,236.275,236.305,236.21,236.235,2975400003.0
2007-10-29 17:20:00,236.235,236.285,236.21,236.275,1080000000.0
2007-10-29 17:25:00,236.275,236.335,236.235,236.245,4311499993.0
2007-10-29 17:30:00,236.245,236.365,236.215,236.315,2852300000.0
2007-10-29 17:35:00,236.315,236.345,236.245,236.295,2807900006.0
2007-10-29 17:40:00,236.295,236.37,236.295,236.355,2685599998.0
2007-10-29 17:45:00,236.355,236.4,236.295,236.35,2980599996.0
2007-10-29 17:50:00,236.35,236.41,236.335,236.36,2086600001.0
2007-10-29 17:55:00,236.36,236.38,236.305,236.34,1986100004.0
2007-10-29 18:00:00,236.34,236.445,236.325,236.435,2635600002.0
2007-10-29 18:05:00,236.425,236.595,236.375,236.575,3748099996.0
2007-10-29 18:10:00,236.565,236.645,236.54,236.61,3863299994.0
2007-10-29 18:15:00,236.605,236.645,236.545,236.545,2692599995.0
2007-10-29 18:20:00,236.545,236.565,236.51,236.545,1046899999.0
2007-10-29 18:25:00,236.545,236.545,236.485,236.495,4038899997.0
2007-10-29 18:30:00,236.495,236.515,236.455,236.465,4609799975.0
2007-10-29 18:35:00,236.465,236.485,236.355,236.375,3106000003.0
2007-10-29 18:40:00,236.375,236.385,236.345,236.375,1044000000.0
2007-10-29 18:45:00,236.375,236.435,236.375,236.405,2300400016.0
2007-10-29 18:50:00,236.405,236.425,236.315,236.335,2338500000.0
2007-10-29 18:55:00,236.34,236.385,236.305,236.335,1845800002.0
2007-10-29 19:00:00,236.335,236.46,236.305,236.435,2693799994.0
2007-10-29 19:05:00,236.435,236.56,236.435,236.51,2166799994.0
2007-10-29 19:10:00,236.51,236.59,236.44,236.525,2901200004.0
2007-10-29 19:15:00,236.525,236.59,236.475,236.475,2105100003.0
2007-10-29 19:20:00,236.475,236.525,236.465,236.495,1822700003.0
2007-10-29 19:25:00,236.495,236.525,236.405,236.41,2026400001.0
2007-10-29 19:30:00,236.41,236.545,236.405,236.435,2647800002.0
2007-10-29 19:35:00,236.435,236.455,236.395,236.415,3327900002.0
2007-10-29 19:40:00,236.415,236.425,236.375,236.415,2457999987.0
2007-10-29 19:45:00,236.415,236.515,236.415,236.455,2639100009.0
2007-10-29 19:50:00,236.455,236.465,236.395,236.415,2694199986.0
2007-10-29 19:55:00,236.415,236.53,236.415,236.51,2592899997.0
2007-10-29 20:00:00,236.51,236.58,236.51,236.56,2195500002.0
2007-10-29 20:05:00,236.56,236.605,236.51,236.51,2291296974.0
2007-10-29 20:10:00,236.51,236.515,236.375,236.385,2115399998.0
2007-10-29 20:15:00,236.385,236.455,236.365,236.435,1971599997.0
2007-10-29 20:20:00,236.435,236.445,236.365,236.365,1717900014.0
2007-10-29 20:25:00,236.365,236.405,236.365,236.375,1308300000.0
2007-10-29 20:30:00,236.39,236.39,236.19,236.195,2878999985.0
2007-10-29 20:35:00,236.195,236.285,236.165,236.225,2724100003.0
2007-10-29 20:40:00,236.225,236.345,236.215,236.315,2296699996.0
2007-10-29 20:45:00,236.315,236.34,236.255,236.33,1876600002.0
2007-10-29 20:50:00,236.33,236.35,236.275,236.35,1452799999.0
2007-10-29 20:55:00,236.35,236.37,236.27,236.27,1723583293.0
2007-10-29 21:00:00,236.27,236.285,236.195,236.21,1424100001.0
2007-10-29 21:05:00,236.215,236.335,236.19,236.325,1500600000.0
2007-10-29 21:10:00,236.325,236.375,236.32,236.335,1607600000.0
2007-10-29 21:15:00,236.335,236.335,236.29,236.305,1008600000.0
2007-10-29 21:20:00,236.305,236.405,236.285,236.385,1008599999.0
2007-10-29 21:25:00,236.385,236.405,236.35,236.39,746500000.0
2007-10-29 21:30:00,236.39,236.53,236.39,236.525,1673799998.0
2007-10-29 21:35:00,236.525,236.58,236.48,236.48,1011699998.0
2007-10-29 21:40:00,236.48,236.505,236.405,236.405,1998849999.0
2007-10-29 21:45:00,236.42,236.495,236.405,236.495,1310400000.0
2007-10-29 21:50:00,236.495,236.545,236.45,236.465,1568100000.0
2007-10-29 21:55:00,236.475,236.5,236.415,236.5,455800000.0
2007-10-29 22:00:00,236.5,236.52,236.42,236.44,901100000.0
2007-10-29 22:05:00,236.44,236.46,236.39,236.395,575000000.0
2007-10-29 22:10:00,236.395,236.425,236.395,236.415,491050000.0
2007-10-29 22:15:00,236.415,236.455,236.4,236.455,519400000.0
2007-10-29 22:20:00,236.455,236.525,236.44,236.515,548300000.0
2007-10-29 22:25:00,236.515,236.58,236.515,236.565,818000000.0
2007-10-29 22:30:00,236.565,236.595,236.515,236.515,642300000.0
2007-10-29 22:35:00,236.515,236.555,236.51,236.515,603100000.0
2007-10-29 22:40:00,236.515,236.525,236.465,236.475,864900000.0
2007-10-29 22:45:00,236.475,236.475,236.39,236.405,810650000.0
2007-10-29 22:50:00,236.405,236.425,236.37,236.405,704250000.0
2007-10-29 22:55:00,236.405,236.5,236.395,236.44,1029400000.0
2007-10-29 23:00:00,236.44,236.55,236.415,236.55,699200000.0
2007-10-29 23:05:00,236.55,236.585,236.49,236.57,706500000.0
2007-10-29 23:10:00,236.555,236.68,236.535,236.665,827699999.0
2007-10-29 23:15:00,236.67,236.695,236.635,236.665,406300000.0
2007-10-29 23:20:00,236.665,236.68,236.635,236.675,590600000.0
2007-10-29 23:25:00,236.675,236.675,236.435,236.645,557400000.0
2007-10-29 23:30:00,236.645,236.69,236.625,236.66,324700000.0
2007-10-29 23:35:00,236.66,236.66,236.6,236.62,486800000.0
2007-10-29 23:40:00,236.62,236.62,236.47,236.495,765900000.0
2007-10-29 23:45:00,236.54,236.54,236.435,236.435,789900000.0
2007-10-29 23:50:00,236.44,236.45,236.382,236.406,224100000.0
2007-10-29 23:55:00,236.41,236.475,236.41,236.435,507900000.0
2007-10-30 00:00:00,236.435,236.515,236.435,236.44,697300000.0
2007-10-30 00:05:00,236.44,236.56,236.425,236.515,614300000.0
2007-10-30 00:10:00,236.515,236.595,236.505,236.595,567400000.0
2007-10-30 00:15:00,236.595,236.595,236.52,236.57,401000000.0
2007-10-30 00:20:00,236.57,236.57,236.545,236.555,383500000.0
2007-10-30 00:25:00,236.555,236.555,236.495,236.495,469100000.0
2007-10-30 00:30:00,236.495,236.53,236.485,236.53,647300000.0
2007-10-30 00:35:00,236.53,236.54,236.475,236.485,520800000.0
2007-10-30 00:40:00,236.475,236.49,236.43,236.45,338300000.0
2007-10-30 00:45:00,236.45,236.47,236.37,236.46,202500000.0
2007-10-30 00:50:00,236.47,236.47,236.285,236.415,1117400000.0
2007-10-30 00:55:00,236.415,236.415,236.345,236.355,626100000.0
2007-10-30 01:00:00,236.355,236.36,236.295,236.31,499900000.0
2007-10-30 01:05:00,236.33,236.375,236.31,236.355,763300000.0
2007-10-30 01:10:00,236.355,236.395,236.33,236.375,1245300000.0
2007-10-30 01:15:00,236.375,236.4,236.36,236.36,686500000.0
2007-10-30 01:20:00,236.36,236.405,236.34,236.36,1118200001.0
2007-10-30 01:25:00,236.36,236.365,236.25,236.285,811300000.0
2007-10-30 01:30:00,236.3,236.37,236.285,236.335,929600000.0
2007-10-30 01:35:00,236.335,236.34,236.27,236.325,456000000.0
2007-10-30 01:40:00,236.325,236.34,236.28,236.305,443000000.0
2007-10-30 01:45:00,236.32,236.34,236.29,236.29,727300003.0
2007-10-30 01:50:00,236.285,236.36,236.245,236.36,537400000.0
2007-10-30 01:55:00,236.35,236.38,236.335,236.38,383400000.0
2007-10-30 02:00:00,236.38,236.39,236.33,236.38,422000000.0
2007-10-30 02:05:00,236.38,236.48,236.38,236.425,837400000.0
2007-10-30 02:10:00,236.435,236.46,236.37,236.375,1001300000.0
2007-10-30 02:15:00,236.375,236.39,236.32,236.34,805000000.0
2007-10-30 02:20:00,236.33,236.33,236.24,236.27,693900000.0
2007-10-30 02:25:00,236.27,236.27,236.17,236.2,895600000.0
2007-10-30 02:30:00,236.2,236.24,236.145,236.17,1192900006.0
2007-10-30 02:35:00,236.17,236.17,236.015,236.06,1240900000.0
2007-10-30 02:40:00,236.06,236.07,235.975,236.04,888000000.0
2007-10-30 02:45:00,236.045,236.06,235.91,235.93,991000000.0
2007-10-30 02:50:00,235.93,235.93,235.78,235.825,1311600000.0
2007-10-30 02:55:00,235.81,235.84,235.75,235.795,1111300000.0
2007-10-30 03:00:00,235.8,236.06,235.78,236.03,1459100001.0
2007-10-30 03:05:00,236.03,236.045,235.85,235.9,1150000000.0
2007-10-30 03:10:00,235.885,235.91,235.63,235.685,1730200000.0
2007-10-30 03:15:00,235.685,235.71,235.595,235.705,1224600000.0
2007-10-30 03:20:00,235.705,235.8,235.705,235.8,752200000.0
2007-10-30 03:25:00,235.81,235.88,235.775,235.87,682200000.0
2007-10-30 03:30:00,235.87,235.975,235.85,235.93,1208700000.0
2007-10-30 03:35:00,235.93,236.09,235.93,235.995,846200001.0
2007-10-30 03:40:00,236.0,236.01,235.955,235.97,555200000.0
2007-10-30 03:45:00,235.97,235.99,235.835,235.855,499600000.0
2007-10-30 03:50:00,235.835,235.885,235.755,235.76,910100000.0
2007-10-30 03:55:00,235.76,235.775,235.71,235.755,630200000.0
2007-10-30 04:00:00,235.755,235.805,235.695,235.77,867500000.0
2007-10-30 04:05:00,235.77,235.78,235.68,235.7,505400000.0
2007-10-30 04:10:00,235.7,235.765,235.67,235.72,973300000.0
2007-10-30 04:15:00,235.72,235.76,235.69,235.74,567500000.0
2007-10-30 04:20:00,235.74,235.815,235.72,235.795,412800000.0
2007-10-30 04:25:00,235.795,235.84,235.78,235.83,515700000.0
2007-10-30 04:30:00,235.83,235.895,235.81,235.87,426600000.0
2007-10-30 04:35:00,235.87,235.965,235.845,235.935,752700002.0
2007-10-30 04:40:00,235.935,235.98,235.87,235.97,620900000.0
2007-10-30 04:45:00,235.97,235.98,235.92,235.97,805400000.0
2007-10-30 04:50:00,235.97,235.98,235.905,235.91,654300000.0
2007-10-30 04:55:00,235.91,235.965,235.895,235.915,283000000.0
2007-10-30 05:00:00,235.91,235.98,235.91,235.945,391100000.0
2007-10-30 05:05:00,235.945,235.97,235.915,235.955,155400000.0
2007-10-30 05:10:00,235.955,235.965,235.9,235.905,401400000.0
2007-10-30 05:15:00,235.905,235.93,235.855,235.875,542000000.0
2007-10-30 05:20:00,235.875,235.94,235.87,235.895,1003800000.0
2007-10-30 05:25:00,235.895,235.93,235.875,235.895,768799999.0
2007-10-30 05:30:00,235.895,235.92,235.885,235.885,305800000.0
2007-10-30 05:35:00,235.895,235.955,235.895,235.95,382700000.0
2007-10-30 05:40:00,235.95,235.96,235.91,235.925,674700000.0
2007-10-30 05:45:00,235.925,235.955,235.85,235.885,318500000.0
2007-10-30 05:50:00,235.89,235.91,235.805,235.83,391400000.0
2007-10-30 05:55:00,235.83,235.85,235.775,235.78,647600000.0
2007-10-30 06:00:00,235.78,235.82,235.76,235.785,388200000.0
2007-10-30 06:05:00,235.785,235.805,235.76,235.76,157713992.0
2007-10-30 06:10:00,235.76,235.79,235.715,235.75,472700000.0
2007-10-30 06:15:00,235.75,235.83,235.73,235.83,712800000.0
2007-10-30 06:20:00,235.83,235.835,235.765,235.8,394000000.0
2007-10-30 06:25:00,235.8,235.845,235.765,235.81,597000000.0
2007-10-30 06:30:00,235.81,235.81,235.72,235.76,575200000.0
2007-10-30 06:35:00,235.755,235.795,235.675,235.755,821200000.0
2007-10-30 06:40:00,235.76,235.79,235.725,235.74,459500000.0
2007-10-30 06:45:00,235.74,235.77,235.715,235.73,531700000.0
2007-10-30 06:50:00,235.735,235.75,235.7,235.73,564100000.0
2007-10-30 06:55:00,235.73,235.745,235.595,235.67,604900000.0
2007-10-30 07:00:00,235.665,235.69,235.59,235.61,573000000.0
2007-10-30 07:05:00,235.61,235.62,235.575,235.61,420300000.0
2007-10-30 07:10:00,235.61,235.685,235.57,235.655,596300000.0
2007-10-30 07:15:00,235.655,235.7,235.65,235.66,214500000.0
2007-10-30 07:20:00,235.655,235.695,235.615,235.655,300200000.0
2007-10-30 07:25:00,235.655,235.705,235.655,235.685,241200001.0
2007-10-30 07:30:00,235.685,235.82,235.68,235.81,628600000.0
2007-10-30 07:35:00,235.81,235.845,235.735,235.755,420600000.0
2007-10-30 07:40:00,235.745,235.77,235.735,235.77,257000000.0
2007-10-30 07:45:00,235.77,235.805,235.695,235.73,825100000.0
2007-10-30 07:50:00,235.73,235.895,235.73,235.885,932800000.0
2007-10-30 07:55:00,235.88,235.995,235.875,235.98,879500000.0
2007-10-30 08:00:00,235.98,235.985,235.8,235.875,860999999.0
2007-10-30 08:05:00,235.875,235.935,235.875,235.9,321600000.0
2007-10-30 08:10:00,235.9,235.93,235.88,235.895,655300000.0
2007-10-30 08:15:00,235.88,235.955,235.8,235.885,540300000.0
2007-10-30 08:20:00,235.885,235.935,235.815,235.815,227100000.0
2007-10-30 08:25:00,235.815,235.835,235.605,235.605,469000000.0
2007-10-30 08:30:00,235.605,235.685,235.565,235.575,368500000.0
2007-10-30 08:35:00,235.575,235.645,235.54,235.555,349000000.0
2007-10-30 08:40:00,235.55,235.575,235.475,235.495,215500000.0
2007-10-30 08:45:00,235.495,235.505,235.425,235.46,276300000.0
2007-10-30 08:50:00,235.45,235.555,235.45,235.545,956299996.0
2007-10-30 08:55:00,235.545,235.6,235.53,235.56,1410999998.0
2007-10-30 09:00:00,235.56,235.58,235.515,235.535,1492900000.0
2007-10-30 09:05:00,235.535,235.54,235.245,235.29,1576600000.0
2007-10-30 09:10:00,235.29,235.38,235.275,235.305,2178400000.0
2007-10-30 09:15:00,235.34,235.405,235.29,235.4,2139100000.0
2007-10-30 09:20:00,235.4,235.56,235.39,235.43,2438300000.0
2007-10-30 09:25:00,235.43,235.61,235.42,235.56,1892700000.0
2007-10-30 09:30:00,235.56,235.695,235.48,235.605,2354200004.0
2007-10-30 09:35:00,235.605,235.695,235.595,235.655,1328899999.0
2007-10-30 09:40:00,235.655,235.755,235.645,235.695,679500000.0
2007-10-30 09:45:00,235.705,235.955,235.695,235.955,1167000000.0
2007-10-30 09:50:00,235.955,236.225,235.825,236.135,2291400000.0
2007-10-30 09:55:00,236.135,236.155,236.085,236.135,4035900006.0
2007-10-30 10:00:00,236.115,236.185,236.1,236.135,3511300011.0
2007-10-30 10:05:00,236.135,236.455,236.125,236.395,3870899997.0
2007-10-30 10:10:00,236.395,236.415,236.295,236.325,1870200000.0
2007-10-30 10:15:00,236.335,236.395,236.265,236.345,1385299998.0
2007-10-30 10:20:00,236.345,236.355,236.285,236.335,1475800001.0
2007-10-30 10:25:00,236.335,236.365,236.295,236.34,1232500000.0
2007-10-30 10:30:00,236.345,236.385,236.265,236.295,1296100000.0
2007-10-30 10:35:00,236.295,236.405,236.285,236.375,1760900000.0
2007-10-30 10:40:00,236.375,236.595,236.355,236.525,1985300000.0
2007-10-30 10:45:00,236.515,236.695,236.505,236.635,2216900000.0
2007-10-30 10:50:00,236.62,236.915,236.615,236.865,2287100000.0
2007-10-30 10:55:00,236.865,236.875,236.705,236.855,2242500000.0
2007-10-30 11:00:00,236.865,236.985,236.745,236.775,2959000005.0
2007-10-30 11:05:00,236.775,236.785,236.715,236.735,2073300001.0
2007-10-30 11:10:00,236.735,236.795,236.695,236.74,1646100000.0
2007-10-30 11:15:00,236.74,236.755,236.705,236.715,1548600000.0
2007-10-30 11:20:00,236.725,236.755,236.665,236.685,1484900000.0
2007-10-30 11:25:00,236.675,236.745,236.665,236.705,1764100000.0
2007-10-30 11:30:00,236.705,236.755,236.665,236.745,1309099998.0
2007-10-30 11:35:00,236.745,236.925,236.735,236.865,1858600000.0
2007-10-30 11:40:00,236.865,236.895,236.715,236.765,1951199996.0
2007-10-30 11:45:00,236.765,236.955,236.685,236.955,1606100004.0
2007-10-30 11:50:00,236.955,236.995,236.885,236.955,2030100000.0
2007-10-30 11:55:00,236.945,237.045,236.935,236.955,2075900003.0
2007-10-30 12:00:00,236.955,237.155,236.955,237.08,1353000001.0
2007-10-30 12:05:00,237.08,237.115,236.965,237.035,1653000002.0
2007-10-30 12:10:00,237.025,237.115,236.985,237.045,1699599998.0
2007-10-30 12:15:00,237.045,237.095,237.045,237.075,1106600002.0
2007-10-30 12:20:00,237.075,237.135,237.035,237.095,1089800000.0
2007-10-30 12:25:00,237.095,237.135,237.035,237.095,1562600000.0
2007-10-30 12:30:00,237.105,237.225,237.105,237.155,1285600000.0
2007-10-30 12:35:00,237.155,237.185,237.115,237.135,1138600000.0
2007-10-30 12:40:00,237.135,237.155,237.085,237.125,630000000.0
2007-10-30 12:45:00,237.125,237.245,237.105,237.185,1381300000.0
2007-10-30 12:50:00,237.185,237.205,237.045,237.055,1930699986.0
2007-10-30 12:55:00,237.055,237.065,236.895,236.955,1133700000.0
2007-10-30 13:00:00,236.955,236.985,236.885,236.925,1120800000.0
2007-10-30 13:05:00,236.925,236.955,236.835,236.885,1346000000.0
2007-10-30 13:10:00,236.88,236.915,236.825,236.865,1209000002.0
2007-10-30 13:15:00,236.865,236.865,236.775,236.845,1063800000.0
2007-10-30 13:20:00,236.845,236.965,236.835,236.915,1991900000.0
2007-10-30 13:25:00,236.925,237.125,236.885,237.055,1733799997.0
2007-10-30 13:30:00,237.055,237.145,237.015,237.075,1883000001.0
2007-10-30 13:35:00,237.075,237.175,237.065,237.085,1623399999.0
2007-10-30 13:40:00,237.075,237.185,237.055,237.145,1630500001.0
2007-10-30 13:45:00,237.145,237.175,237.095,237.155,842300001.0
2007-10-30 13:50:00,237.155,237.155,236.915,237.005,1096400000.0
2007-10-30 13:55:00,237.005,237.055,236.965,236.995,1141700001.0
2007-10-30 14:00:00,236.995,237.025,236.935,236.985,1501300006.0
2007-10-30 14:05:00,236.985,237.075,236.965,237.055,1553700001.0
2007-10-30 14:10:00,237.055,237.185,237.025,237.135,1475900003.0
2007-10-30 14:15:00,237.135,237.215,237.105,237.185,1037500001.0
2007-10-30 14:20:00,237.185,237.305,237.175,237.265,1711100001.0
2007-10-30 14:25:00,237.265,237.275,237.205,237.275,1397300002.0
2007-10-30 14:30:00,237.275,237.32,237.175,237.215,2316362501.0
2007-10-30 14:35:00,237.215,237.265,237.155,237.185,3004000017.0
2007-10-30 14:40:00,237.175,237.235,237.125,237.145,1741400000.0
2007-10-30 14:45:00,237.145,237.165,237.07,237.125,1751400001.0
2007-10-30 14:50:00,237.125,237.145,237.075,237.075,1417200000.0
2007-10-30 14:55:00,237.075,237.085,236.985,237.075,3090100016.0
2007-10-30 15:00:00,237.075,237.245,237.035,237.235,1302174000.0
2007-10-30 15:05:00,237.235,237.265,237.185,237.195,1165300000.0
2007-10-30 15:10:00,237.195,237.265,237.195,237.235,1424800004.0
2007-10-30 15:15:00,237.235,237.235,237.165,237.215,1409100000.0
2007-10-30 15:20:00,237.215,237.215,237.155,237.175,1084200001.0
2007-10-30 15:25:00,237.175,237.205,237.135,237.175,1274000000.0
2007-10-30 15:30:00,237.175,237.225,237.125,237.205,1899800007.0
2007-10-30 15:35:00,237.205,237.265,237.175,237.235,1306800000.0
2007-10-30 15:40:00,237.235,237.235,237.125,237.175,1654700002.0
2007-10-30 15:45:00,237.175,237.215,237.085,237.125,1358800000.0
2007-10-30 15:50:00,237.125,237.155,237.065,237.065,1908200004.0
2007-10-30 15:55:00,237.075,237.135,237.025,237.08,1757400000.0
2007-10-30 16:00:00,237.085,237.385,237.05,237.33,2971837500.0
2007-10-30 16:05:00,237.33,237.33,236.965,237.005,3518962498.0
2007-10-30 16:10:00,236.995,237.125,236.985,237.115,4516800001.0
2007-10-30 16:15:00,237.115,237.165,237.065,237.095,2213200003.0
2007-10-30 16:20:00,237.095,237.135,237.045,237.075,1451099999.0
2007-10-30 16:25:00,237.075,237.135,237.005,237.11,2618899996.0
2007-10-30 16:30:00,237.11,237.145,237.03,237.085,2244200006.0
2007-10-30 16:35:00,237.085,237.245,237.065,237.185,2611700002.0
2007-10-30 16:40:00,237.185,237.205,237.115,237.155,2008500000.0
2007-10-30 16:45:00,237.165,237.225,237.105,237.105,1618199999.0
2007-10-30 16:50:00,237.095,237.195,237.04,237.155,1683300001.0
2007-10-30 16:55:00,237.155,237.335,237.155,237.275,1790500000.0
2007-10-30 17:00:00,237.275,237.285,237.135,237.235,1483200000.0
2007-10-30 17:05:00,237.235,237.265,237.135,237.165,1679300000.0
2007-10-30 17:10:00,237.16,237.195,237.11,237.125,1229500000.0
2007-10-30 17:15:00,237.125,237.195,237.125,237.165,1264200000.0
2007-10-30 17:20:00,237.165,237.265,237.155,237.195,1417799999.0
2007-10-30 17:25:00,237.19,237.195,237.095,237.105,994900000.0
2007-10-30 17:30:00,237.105,237.165,237.015,237.135,2176600002.0
2007-10-30 17:35:00,237.135,237.215,237.105,237.155,902000000.0
2007-10-30 17:40:00,237.155,237.165,237.035,237.045,1081999999.0
2007-10-30 17:45:00,237.045,237.165,237.005,237.055,1693200000.0
2007-10-30 17:50:00,237.055,237.075,236.975,236.975,2047899999.0
2007-10-30 17:55:00,236.975,237.135,236.905,237.125,2419100000.0
2007-10-30 18:00:00,237.125,237.165,237.075,237.125,2035700003.0
2007-10-30 18:05:00,237.135,237.155,237.015,237.055,2040500000.0
2007-10-30 18:10:00,237.06,237.16,237.025,237.145,2567800000.0
2007-10-30 18:15:00,237.135,237.175,237.085,237.135,2348300000.0
2007-10-30 18:20:00,237.135,237.135,237.065,237.095,1779899994.0
2007-10-30 18:25:00,237.095,237.175,237.065,237.065,1655400000.0
2007-10-30 18:30:00,237.065,237.145,237.045,237.095,1754500000.0
2007-10-30 18:35:00,237.095,237.115,237.055,237.11,2218800002.0
2007-10-30 18:40:00,237.11,237.125,237.015,237.065,2044000002.0
2007-10-30 18:45:00,237.055,237.155,237.045,237.125,1815000002.0
2007-10-30 18:50:00,237.125,237.225,237.105,237.215,1870299997.0
2007-10-30 18:55:00,237.215,237.325,237.175,237.325,2331700000.0
2007-10-30 19:00:00,237.31,237.615,237.31,237.615,3143699996.0
2007-10-30 19:05:00,237.615,237.715,237.38,237.475,3711300002.0
2007-10-30 19:10:00,237.475,237.485,237.365,237.395,1459999999.0
2007-10-30 19:15:00,237.395,237.545,237.37,237.505,2604599998.0
2007-10-30 19:20:00,237.51,237.515,237.44,237.465,1749000001.0
2007-10-30 19:25:00,237.465,237.505,237.415,237.495,2697999997.0
2007-10-30 19:30:00,237.495,237.525,237.445,237.505,1743100000.0
2007-10-30 19:35:00,237.505,237.515,237.455,237.505,1503000000.0
2007-10-30 19:40:00,237.505,237.555,237.495,237.545,2003400000.0
2007-10-30 19:45:00,237.545,237.66,237.545,237.585,2531299998.0
2007-10-30 19:50:00,237.575,237.615,237.515,237.575,2747499993.0
2007-10-30 19:55:00,237.575,237.595,237.475,237.53,2722399989.0
2007-10-30 20:00:00,237.525,237.55,237.465,237.465,1566800000.0
2007-10-30 20:05:00,237.465,237.485,237.435,237.475,3087800000.0
2007-10-30 20:10:00,237.475,237.485,237.435,237.455,2081099987.0
2007-10-30 20:15:00,237.455,237.515,237.385,237.405,1844900000.0
2007-10-30 20:20:00,237.405,237.435,237.365,237.395,1306900000.0
2007-10-30 20:25:00,237.395,237.425,237.345,237.355,1248899999.0
2007-10-30 20:30:00,237.355,237.385,237.335,237.335,1451199999.0
2007-10-30 20:35:00,237.335,237.395,237.335,237.395,1323700000.0
2007-10-30 20:40:00,237.395,237.425,237.365,237.405,1805300000.0
2007-10-30 20:45:00,237.405,237.445,237.395,237.405,2012700003.0
2007-10-30 20:50:00,237.405,237.415,237.36,237.375,1795099979.0
2007-10-30 20:55:00,237.375,237.43,237.36,237.395,1674599989.0
2007-10-30 21:00:00,237.375,237.375,237.16,237.175,2065200000.0
2007-10-30 21:05:00,237.175,237.185,237.105,237.125,1134000000.0
2007-10-30 21:10:00,237.13,237.23,237.125,237.21,1244900000.0
2007-10-30 21:15:00,237.21,237.345,237.175,237.315,1526300000.0
2007-10-30 21:20:00,237.315,237.33,237.245,237.29,1586800003.0
2007-10-30 21:25:00,237.29,237.35,237.275,237.275,1115900000.0
2007-10-30 21:30:00,237.275,237.36,237.255,237.34,957100000.0
2007-10-30 21:35:00,237.345,237.445,237.28,237.3,1352600000.0
2007-10-30 21:40:00,237.3,237.3,237.215,237.255,1020600000.0
2007-10-30 21:45:00,237.255,237.325,237.21,237.29,1126600000.0
2007-10-30 21:50:00,237.29,237.325,237.265,237.275,1300099999.0
2007-10-30 21:55:00,237.275,237.275,237.135,237.185,1908699999.0
2007-10-30 22:00:00,237.185,237.195,237.12,237.145,1706200000.0
2007-10-30 22:05:00,237.145,237.25,237.12,237.25,1557299999.0
2007-10-30 22:10:00,237.25,237.25,237.085,237.085,1139500000.0
2007-10-30 22:15:00,237.085,237.16,237.07,237.135,898200000.0
2007-10-30 22:20:00,237.135,237.155,237.105,237.135,1369700000.0
2007-10-30 22:25:00,237.135,237.205,237.115,237.145,1269800002.0
2007-10-30 22:30:00,237.145,237.21,237.12,237.145,1277100001.0
2007-10-30 22:35:00,237.145,237.2,237.12,237.125,1116800001.0
2007-10-30 22:40:00,237.125,237.145,237.085,237.085,734300000.0
2007-10-30 22:45:00,237.095,237.145,237.065,237.11,804199999.0
2007-10-30 22:50:00,237.105,237.13,237.035,237.085,838499999.0
2007-10-30 22:55:00,237.085,237.085,237.01,237.015,1090500000.0
2007-10-30 23:00:00,237.01,237.08,236.985,237.03,1172900000.0
2007-10-30 23:05:00,237.03,237.16,237.03,237.11,1273700000.0
2007-10-30 23:10:00,237.11,237.13,237.01,237.055,1171400000.0
2007-10-30 23:15:00,237.07,237.085,237.025,237.075,1122200000.0
2007-10-30 23:20:00,237.08,237.085,236.88,236.92,698100000.0
2007-10-30 23:25:00,236.92,236.94,236.85,236.915,484400000.0
2007-10-30 23:30:00,236.91,236.955,236.88,236.915,545500000.0
2007-10-30 23:35:00,236.925,237.045,236.925,237.04,557200000.0
2007-10-30 23:40:00,237.045,237.05,236.965,237.015,1122400000.0
2007-10-30 23:45:00,237.015,237.075,237.015,237.05,564800000.0
2007-10-30 23:50:00,237.05,237.08,237.035,237.035,421600000.0
2007-10-30 23:55:00,237.015,237.055,236.99,237.055,544300000.0
2007-10-31 00:00:00,237.055,237.105,236.985,237.04,788000000.0
2007-10-31 00:05:00,237.04,237.105,237.015,237.09,537700000.0
2007-10-31 00:10:00,237.09,237.105,237.055,237.105,578600000.0
2007-10-31 00:15:00,237.105,237.115,237.075,237.105,365400000.0
2007-10-31 00:20:00,237.105,237.125,237.065,237.075,521100001.0
2007-10-31 00:25:00,237.075,237.115,237.065,237.115,703500000.0
2007-10-31 00:30:00,237.115,237.115,237.065,237.115,400199999.0
2007-10-31 00:35:00,237.115,237.195,237.09,237.195,561599994.0
2007-10-31 00:40:00,237.195,237.23,237.17,237.175,397199999.0
2007-10-31 00:45:00,237.175,237.2,237.135,237.17,172500000.0
2007-10-31 00:50:00,237.17,237.26,237.145,237.22,288200000.0
2007-10-31 00:55:00,237.22,237.22,237.15,237.16,636700000.0
2007-10-31 01:00:00,237.16,237.17,237.07,237.11,949300000.0
2007-10-31 01:05:00,237.11,237.18,237.095,237.155,491900000.0
2007-10-31 01:10:00,237.155,237.24,237.145,237.175,646200000.0
2007-10-31 01:15:00,237.175,237.295,237.15,237.275,925300000.0
2007-10-31 01:20:00,237.275,237.305,237.245,237.305,846300000.0
2007-10-31 01:25:00,237.305,237.305,237.26,237.295,524300000.0
2007-10-31 01:30:00,237.295,237.295,237.225,237.255,614800000.0
2007-10-31 01:35:00,237.255,237.265,237.185,237.215,570900000.0
2007-10-31 01:40:00,237.215,237.24,237.17,237.23,285500000.0
2007-10-31 01:45:00,237.23,237.25,237.205,237.25,339099998.0
2007-10-31 01:50:00,237.245,237.31,237.22,237.295,615299997.0
2007-10-31 01:55:00,237.3,237.355,237.255,237.35,657300000.0
2007-10-31 02:00:00,237.35,237.37,237.315,237.345,369000000.0
2007-10-31 02:05:00,237.345,237.35,237.245,237.28,912300000.0
2007-10-31 02:10:00,237.28,237.28,237.13,237.16,783100000.0
2007-10-31 02:15:00,237.16,237.275,237.135,237.155,728800000.0
2007-10-31 02:20:00,237.155,237.185,237.05,237.075,1122100000.0
2007-10-31 02:25:00,237.075,237.18,237.075,237.135,742600000.0
2007-10-31 02:30:00,237.135,237.2,237.075,237.195,719900000.0
2007-10-31 02:35:00,237.195,237.225,237.135,237.135,659400000.0
2007-10-31 02:40:00,237.135,237.175,237.06,237.175,683800000.0
2007-10-31 02:45:00,237.175,237.245,237.155,237.245,803400000.0
2007-10-31 02:50:00,237.235,237.435,237.23,237.35,1345900000.0
2007-10-31 02:55:00,237.35,237.405,237.275,237.325,1014200000.0
2007-10-31 03:00:00,237.325,237.58,237.325,237.505,1257600000.0
2007-10-31 03:05:00,237.505,237.505,237.415,237.475,1134800000.0
2007-10-31 03:10:00,237.475,237.49,237.365,237.375,884100000.0
2007-10-31 03:15:00,237.375,237.385,237.255,237.255,1129300000.0
2007-10-31 03:20:00,237.255,237.295,237.135,237.165,800200000.0
2007-10-31 03:25:00,237.165,237.225,237.12,237.225,951800000.0
2007-10-31 03:30:00,237.215,237.365,237.21,237.275,841900000.0
2007-10-31 03:35:00,237.275,237.29,237.185,237.225,584700000.0
2007-10-31 03:40:00,237.225,237.265,237.205,237.235,578900000.0
2007-10-31 03:45:00,237.245,237.375,237.245,237.345,1161100000.0
2007-10-31 03:50:00,237.345,237.345,237.285,237.3,925900000.0
2007-10-31 03:55:00,237.305,237.355,237.3,237.315,685600000.0
2007-10-31 04:00:00,237.315,237.335,237.265,237.315,691700000.0
2007-10-31 04:05:00,237.315,237.345,237.295,237.325,707600000.0
2007-10-31 04:10:00,237.325,237.345,237.235,237.255,819499999.0
2007-10-31 04:15:00,237.255,237.425,237.225,237.385,1076900000.0
2007-10-31 04:20:00,237.395,237.465,237.385,237.455,818000000.0
2007-10-31 04:25:00,237.455,237.465,237.425,237.445,715100000.0
2007-10-31 04:30:00,237.445,237.455,237.355,237.355,506700000.0
2007-10-31 04:35:00,237.355,237.385,237.315,237.355,600400000.0
2007-10-31 04:40:00,237.355,237.395,237.345,237.385,411000000.0
2007-10-31 04:45:00,237.38,237.425,237.365,237.415,488600000.0
2007-10-31 04:50:00,237.415,237.415,237.36,237.375,760300000.0
2007-10-31 04:55:00,237.375,237.375,237.33,237.355,406100000.0
2007-10-31 05:00:00,237.355,237.435,237.355,237.395,608400000.0
2007-10-31 05:05:00,237.395,237.405,237.385,237.385,382300000.0
2007-10-31 05:10:00,237.385,237.425,237.345,237.385,623000000.0
2007-10-31 05:15:00,237.385,237.385,237.325,237.365,644100000.0
2007-10-31 05:20:00,237.365,237.445,237.345,237.445,618400000.0
2007-10-31 05:25:00,237.445,237.545,237.415,237.505,1311500000.0
2007-10-31 05:30:00,237.505,237.585,237.41,237.44,1335199999.0
2007-10-31 05:35:00,237.44,237.475,237.405,237.465,453800000.0
2007-10-31 05:40:00,237.465,237.495,237.395,237.405,932700000.0
2007-10-31 05:45:00,237.405,237.445,237.375,237.405,737800000.0
2007-10-31 05:50:00,237.415,237.445,237.395,237.395,620900000.0
2007-10-31 05:55:00,237.395,237.46,237.345,237.445,852700000.0
2007-10-31 06:00:00,237.445,237.495,237.445,237.495,712200000.0
2007-10-31 06:05:00,237.495,237.545,237.475,237.485,750500000.0
2007-10-31 06:10:00,237.485,237.525,237.455,237.465,611100000.0
2007-10-31 06:15:00,237.465,237.505,237.43,237.485,657800000.0
2007-10-31 06:20:00,237.485,237.505,237.445,237.485,734100000.0
2007-10-31 06:25:00,237.485,237.495,237.46,237.495,513600000.0
2007-10-31 06:30:00,237.495,237.495,237.445,237.445,485400000.0
2007-10-31 06:35:00,237.445,237.445,237.415,237.415,941200000.0
2007-10-31 06:40:00,237.415,237.425,237.355,237.405,660700000.0
2007-10-31 06:45:00,237.405,237.435,237.38,237.425,631800000.0
2007-10-31 06:50:00,237.425,237.475,237.33,237.35,1283200000.0
2007-10-31 06:55:00,237.355,237.375,237.3,237.305,673100000.0
2007-10-31 07:00:00,237.305,237.335,237.29,237.335,599100000.0
2007-10-31 07:05:00,237.335,237.355,237.27,237.275,694700000.0
2007-10-31 07:10:00,237.275,237.275,237.16,237.16,527100000.0
2007-10-31 07:15:00,237.17,237.22,237.13,237.14,595300000.0
2007-10-31 07:20:00,237.14,237.195,237.125,237.195,426900000.0
2007-10-31 07:25:00,237.195,237.2,237.14,237.175,667500000.0
2007-10-31 07:30:00,237.175,237.175,237.05,237.165,1636600000.0
2007-10-31 07:35:00,237.165,237.225,237.135,237.19,862200000.0
2007-10-31 07:40:00,237.19,237.23,237.145,237.205,1070600001.0
2007-10-31 07:45:00,237.21,237.23,237.15,237.15,1039200000.0
2007-10-31 07:50:00,237.155,237.195,237.045,237.195,1105900000.0
2007-10-31 07:55:00,237.205,237.29,237.15,237.285,1034100000.0
2007-10-31 08:00:00,237.285,237.405,237.235,237.33,1311300000.0
2007-10-31 08:05:00,237.33,237.33,237.085,237.12,804800000.0
2007-10-31 08:10:00,237.115,237.18,236.965,237.01,1843100000.0
2007-10-31 08:15:00,237.01,237.145,236.985,237.11,1864299999.0
2007-10-31 08:20:00,237.11,237.19,237.055,237.155,1946900001.0
2007-10-31 08:25:00,237.155,237.24,237.13,237.225,2003299996.0
2007-10-31 08:30:00,237.22,237.32,237.145,237.31,1340999999.0
2007-10-31 08:35:00,237.31,237.32,237.2,237.23,1518900000.0
2007-10-31 08:40:00,237.23,237.42,237.21,237.42,1416500000.0
2007-10-31 08:45:00,237.42,237.48,237.345,237.41,2562700000.0
2007-10-31 08:50:00,237.41,237.45,237.355,237.385,1376399997.0
2007-10-31 08:55:00,237.395,237.405,237.3,237.375,371600000.0
2007-10-31 09:00:00,237.375,237.745,237.345,237.7,1765599999.0
2007-10-31 09:05:00,237.7,237.7,237.47,237.565,2887400001.0
2007-10-31 09:10:00,237.565,237.725,237.485,237.705,2468000001.0
2007-10-31 09:15:00,237.72,237.905,237.71,237.805,2109300011.0
2007-10-31 09:20:00,237.805,237.945,237.775,237.9,2108000000.0
2007-10-31 09:25:00,237.9,237.985,237.87,237.905,1444512500.0
2007-10-31 09:30:00,237.905,237.985,237.865,237.875,2268225000.0
2007-10-31 09:35:00,237.895,237.975,237.875,237.955,692800000.0
2007-10-31 09:40:00,237.955,238.015,237.935,237.995,3029799995.0
2007-10-31 09:45:00,237.995,238.05,237.925,237.93,5405699993.0
2007-10-31 09:50:00,237.93,238.01,237.855,237.875,3454125002.0
2007-10-31 09:55:00,237.875,237.885,237.715,237.805,1932200002.0
2007-10-31 10:00:00,237.805,237.995,237.805,237.925,2610199991.0
2007-10-31 10:05:00,237.925,238.115,237.925,238.085,2234099997.0
2007-10-31 10:10:00,238.085,238.105,237.95,238.085,1277100000.0
2007-10-31 10:15:00,238.085,238.145,237.99,238.015,2103400000.0
2007-10-31 10:20:00,238.045,238.115,237.99,238.105,1058700000.0
2007-10-31 10:25:00,238.105,238.525,238.095,238.275,3435999997.0
2007-10-31 10:30:00,238.275,238.535,238.255,238.32,1811799999.0
2007-10-31 10:35:00,238.315,238.355,238.205,238.305,1433600000.0
2007-10-31 10:40:00,238.315,238.505,238.305,238.385,1588199999.0
2007-10-31 10:45:00,238.385,238.725,238.385,238.705,2107200000.0
2007-10-31 10:50:00,238.705,238.705,238.62,238.62,1604500000.0
2007-10-31 10:55:00,238.62,238.635,238.485,238.505,1861600000.0
2007-10-31 11:00:00,238.495,238.525,238.335,238.525,1364300000.0
2007-10-31 11:05:00,238.525,238.525,238.395,238.48,1255800000.0
2007-10-31 11:10:00,238.485,238.595,238.435,238.595,1780600002.0
2007-10-31 11:15:00,238.595,238.605,238.435,238.475,1807899999.0
2007-10-31 11:20:00,238.485,238.54,238.44,238.485,1604600000.0
2007-10-31 11:25:00,238.495,238.655,238.445,238.635,1010299999.0
2007-10-31 11:30:00,238.635,238.74,238.61,238.695,1647299999.0
2007-10-31 11:35:00,238.695,238.705,238.605,238.605,946900000.0
2007-10-31 11:40:00,238.605,238.665,238.585,238.615,1141300000.0
2007-10-31 11:45:00,238.615,238.835,238.6,238.715,1310500000.0
2007-10-31 11:50:00,238.715,238.845,238.695,238.805,1722500000.0
2007-10-31 11:55:00,238.805,238.955,238.765,238.815,1481100000.0
2007-10-31 12:00:00,238.81,238.855,238.67,238.715,1651900000.0
2007-10-31 12:05:00,238.705,238.845,238.625,238.805,1419500000.0
2007-10-31 12:10:00,238.805,238.845,238.765,238.845,934400000.0
2007-10-31 12:15:00,238.845,238.845,238.705,238.795,1268500000.0
2007-10-31 12:20:00,238.795,238.815,238.665,238.665,1157599999.0
2007-10-31 12:25:00,238.665,238.735,238.665,238.71,963000000.0
2007-10-31 12:30:00,238.71,238.735,238.535,238.535,1457800000.0
2007-10-31 12:35:00,238.535,238.545,238.395,238.405,1117200000.0
2007-10-31 12:40:00,238.415,238.485,238.37,238.465,1049300000.0
2007-10-31 12:45:00,238.475,238.475,238.345,238.415,1283800000.0
2007-10-31 12:50:00,238.415,238.535,238.395,238.49,1205500000.0
2007-10-31 12:55:00,238.49,238.545,238.435,238.505,1095700001.0
2007-10-31 13:00:00,238.515,238.565,238.455,238.455,2050800002.0
2007-10-31 13:05:00,238.455,238.495,238.405,238.475,1677399999.0
2007-10-31 13:10:00,238.475,238.515,238.405,238.415,1055100000.0
2007-10-31 13:15:00,238.415,238.575,238.405,238.545,1062500000.0
2007-10-31 13:20:00,238.535,238.675,238.515,238.615,1135100000.0
2007-10-31 13:25:00,238.615,238.645,238.475,238.485,1711099998.0
2007-10-31 13:30:00,238.495,238.645,238.475,238.615,1255800000.0
2007-10-31 13:35:00,238.625,238.645,238.585,238.615,1464600001.0
2007-10-31 13:40:00,238.615,238.675,238.575,238.635,1059832646.0
2007-10-31 13:45:00,238.635,238.715,238.545,238.565,781000000.0
2007-10-31 13:50:00,238.565,238.675,238.555,238.635,1274400000.0
2007-10-31 13:55:00,238.635,238.725,238.615,238.705,817400000.0
2007-10-31 14:00:00,238.705,238.705,238.615,238.695,1351600000.0
2007-10-31 14:05:00,238.69,238.785,238.595,238.595,1468699998.0
2007-10-31 14:10:00,238.595,238.745,238.595,238.665,1463600000.0
2007-10-31 14:15:00,238.665,239.085,238.615,239.015,2735712498.0
2007-10-31 14:20:00,239.015,239.075,238.845,238.865,1138312500.0
2007-10-31 14:25:00,238.865,238.925,238.835,238.845,1527800002.0
2007-10-31 14:30:00,238.845,238.865,238.695,238.795,3687199997.0
2007-10-31 14:35:00,238.79,238.845,238.685,238.735,3094500003.0
2007-10-31 14:40:00,238.735,238.795,238.685,238.795,3052600003.0
2007-10-31 14:45:00,238.795,238.845,238.695,238.715,1559400000.0
2007-10-31 14:50:00,238.715,238.825,238.715,238.815,1425900000.0
2007-10-31 14:55:00,238.815,238.875,238.765,238.825,1394750000.0
2007-10-31 15:00:00,238.825,238.905,238.795,238.835,1351699999.0
2007-10-31 15:05:00,238.845,238.855,238.595,238.665,2276099999.0
2007-10-31 15:10:00,238.655,238.765,238.605,238.735,2525500000.0
2007-10-31 15:15:00,238.735,238.945,238.695,238.905,1354124999.0
2007-10-31 15:20:00,238.905,238.995,238.875,238.925,1562900000.0
2007-10-31 15:25:00,238.925,238.955,238.885,238.935,1077800000.0
2007-10-31 15:30:00,238.935,239.015,238.91,238.955,1625600001.0
2007-10-31 15:35:00,238.945,239.055,238.92,239.005,1567400000.0
2007-10-31 15:40:00,239.005,239.055,238.905,238.915,2056999993.0
2007-10-31 15:45:00,238.915,239.005,238.825,238.825,2130499995.0
2007-10-31 15:50:00,238.835,238.865,238.75,238.82,1393499997.0
2007-10-31 15:55:00,238.825,238.915,238.77,238.875,1650900002.0
2007-10-31 16:00:00,238.885,238.965,238.865,238.945,1296600000.0
2007-10-31 16:05:00,238.945,238.965,238.88,238.955,2056500003.0
2007-10-31 16:10:00,238.955,239.025,238.935,239.005,1526900000.0
2007-10-31 16:15:00,239.005,239.035,238.965,238.98,1358900000.0
2007-10-31 16:20:00,238.985,239.025,238.96,239.015,1214399999.0
2007-10-31 16:25:00,239.015,239.15,239.005,239.13,823700000.0
2007-10-31 16:30:00,239.13,239.195,239.075,239.165,2098399994.0
2007-10-31 16:35:00,239.165,239.275,239.135,239.245,1790100000.0
2007-10-31 16:40:00,239.23,239.275,239.205,239.265,893237500.0
2007-10-31 16:45:00,239.265,239.295,239.195,239.205,1622500000.0
2007-10-31 16:50:00,239.205,239.215,239.125,239.125,1967600000.0
2007-10-31 16:55:00,239.12,239.135,239.045,239.055,3351200003.0
2007-10-31 17:00:00,239.055,239.105,239.02,239.085,4398999996.0
2007-10-31 17:05:00,239.085,239.16,239.045,239.125,3580299990.0
2007-10-31 17:10:00,239.125,239.175,239.065,239.115,1974300000.0
2007-10-31 17:15:00,239.115,239.125,239.025,239.065,2751900009.0
2007-10-31 17:20:00,239.065,239.18,239.02,239.165,1919299999.0
2007-10-31 17:25:00,239.165,239.22,239.105,239.18,1781100000.0
2007-10-31 17:30:00,239.195,239.36,239.175,239.32,3391196487.0
2007-10-31 17:35:00,239.305,239.315,239.2,239.205,3444700003.0
2007-10-31 17:40:00,239.205,239.265,239.195,239.21,2260899997.0
2007-10-31 17:45:00,239.225,239.28,239.155,239.24,3005999996.0
2007-10-31 17:50:00,239.24,239.455,239.22,239.36,3726396407.0
2007-10-31 17:55:00,239.36,239.49,239.305,239.45,5154400004.0
2007-10-31 18:00:00,239.44,239.5,239.38,239.45,4272199984.0
2007-10-31 18:05:00,239.45,239.56,239.38,239.48,5149700006.0
2007-10-31 18:10:00,239.48,239.525,239.43,239.45,2486199998.0
2007-10-31 18:15:00,239.45,239.46,239.345,239.405,4517600003.0
2007-10-31 18:20:00,239.4,239.505,239.355,239.44,4252199997.0
2007-10-31 18:25:00,239.44,239.485,239.34,239.4,2260680151.0
2007-10-31 18:30:00,239.4,239.485,239.39,239.415,4627199995.0
2007-10-31 18:35:00,239.415,239.515,239.385,239.51,4152000000.0
2007-10-31 18:40:00,239.51,239.51,239.355,239.385,4555699998.0
2007-10-31 18:45:00,239.38,239.6,239.38,239.505,3300800003.0
2007-10-31 18:50:00,239.525,239.525,239.4,239.405,3638500009.0
2007-10-31 18:55:00,239.405,239.46,239.345,239.345,5430400002.0
2007-10-31 19:00:00,239.345,239.44,239.325,239.33,1970900000.0
2007-10-31 19:05:00,239.325,239.355,239.215,239.265,2931500002.0
2007-10-31 19:10:00,239.265,239.36,239.265,239.3,3208099997.0
2007-10-31 19:15:00,239.295,239.335,239.245,239.33,2227800001.0
2007-10-31 19:20:00,239.33,239.59,239.315,239.495,2792200002.0
2007-10-31 19:25:00,239.495,239.505,239.335,239.355,2948899999.0
2007-10-31 19:30:00,239.35,239.41,239.32,239.34,2542500001.0
2007-10-31 19:35:00,239.34,239.405,239.325,239.37,1338700000.0
2007-10-31 19:40:00,239.37,239.435,239.355,239.375,1161700000.0
2007-10-31 19:45:00,239.375,239.495,239.34,239.495,1406200000.0
2007-10-31 19:50:00,239.49,239.54,239.425,239.44,2028900000.0
2007-10-31 19:55:00,239.435,239.465,239.4,239.45,1620900000.0
2007-10-31 20:00:00,239.445,239.465,239.36,239.4,2597499999.0
2007-10-31 20:05:00,239.395,239.57,239.3,239.415,3257399999.0
2007-10-31 20:10:00,239.42,239.555,239.28,239.435,1916200001.0
2007-10-31 20:15:00,239.425,239.495,238.485,239.465,3438137500.0
2007-10-31 20:20:00,239.46,239.55,238.835,238.845,3552199999.0
2007-10-31 20:25:00,238.85,239.195,238.8,239.125,3986800004.0
2007-10-31 20:30:00,239.115,239.515,239.08,239.465,3188200001.0
2007-10-31 20:35:00,239.475,239.535,239.28,239.435,4133399997.0
2007-10-31 20:40:00,239.435,239.895,239.425,239.88,3132000001.0
2007-10-31 20:45:00,239.87,240.0,239.695,239.83,3276800000.0
2007-10-31 20:50:00,239.83,240.07,239.82,240.015,3235800000.0
2007-10-31 20:55:00,240.005,240.19,239.9,240.08,3231300000.0
2007-10-31 21:00:00,240.095,240.11,239.84,239.875,2941300001.0
2007-10-31 21:05:00,239.875,239.885,239.58,239.825,3395500000.0
2007-10-31 21:10:00,239.82,239.835,239.6,239.705,3211500000.0
2007-10-31 21:15:00,239.705,239.865,239.59,239.69,2587100000.0
2007-10-31 21:20:00,239.69,239.8,239.57,239.765,3086300000.0
2007-10-31 21:25:00,239.765,240.0,239.745,239.915,2552799998.0
2007-10-31 21:30:00,239.915,239.92,239.835,239.855,1790400000.0
2007-10-31 21:35:00,239.855,239.89,239.8,239.87,1297900001.0
2007-10-31 21:40:00,239.87,239.935,239.855,239.905,1802599997.0
2007-10-31 21:45:00,239.895,239.965,239.835,239.86,1343800000.0
2007-10-31 21:50:00,239.855,239.89,239.85,239.87,1151000000.0
2007-10-31 21:55:00,239.87,239.885,239.8,239.845,1183100000.0
2007-10-31 22:00:00,239.845,239.845,239.745,239.795,1224200002.0
2007-10-31 22:05:00,239.795,239.85,239.71,239.79,930800000.0
2007-10-31 22:10:00,239.79,239.865,239.695,239.7,1043700000.0
2007-10-31 22:15:00,239.7,239.85,239.69,239.805,832300000.0
2007-10-31 22:20:00,239.805,239.84,239.765,239.83,381200000.0
2007-10-31 22:25:00,239.82,239.895,239.795,239.855,650800000.0
2007-10-31 22:30:00,239.855,239.92,239.83,239.885,625100000.0
2007-10-31 22:35:00,239.885,239.935,239.88,239.895,645300000.0
2007-10-31 22:40:00,239.895,239.965,239.885,239.905,547200000.0
2007-10-31 22:45:00,239.905,239.98,239.875,239.94,488100000.0
2007-10-31 22:50:00,239.94,240.07,239.925,240.05,567000000.0
2007-10-31 22:55:00,240.05,240.08,240.03,240.055,533600000.0
2007-10-31 23:00:00,240.055,240.055,239.78,239.92,1244100000.0
2007-10-31 23:05:00,239.92,239.995,239.885,239.995,1641000003.0
2007-10-31 23:10:00,239.985,240.145,239.985,240.09,1099500000.0
2007-10-31 23:15:00,240.075,240.105,240.03,240.04,294200000.0
2007-10-31 23:20:00,240.05,240.115,240.05,240.11,302600000.0
2007-10-31 23:25:00,240.1,240.1,239.995,239.995,149800000.0
2007-10-31 23:30:00,239.995,240.05,239.96,240.015,593100000.0
2007-10-31 23:35:00,240.015,240.075,239.955,240.005,1358100000.0
2007-10-31 23:40:00,240.005,240.035,239.915,239.92,1428400000.0
2007-10-31 23:45:00,239.92,239.955,239.875,239.94,616100000.0
2007-10-31 23:50:00,239.93,239.97,239.85,239.85,408200000.0
2007-10-31 23:55:00,239.855,239.855,239.74,239.76,1095000000.0
2007-11-01 00:00:00,239.745,239.92,239.745,239.9,1342700000.0
2007-11-01 00:05:00,239.895,239.94,239.845,239.875,5496700000.0
2007-11-01 00:10:00,239.85,239.88,239.805,239.825,2533500000.0
2007-11-01 00:15:00,239.825,239.825,239.79,239.795,161099999.0
2007-11-01 00:20:00,239.795,239.82,239.75,239.775,830600000.0
2007-11-01 00:25:00,239.78,239.78,239.63,239.64,633300000.0
2007-11-01 00:30:00,239.62,239.69,239.615,239.67,504500000.0
2007-11-01 00:35:00,239.67,239.75,239.67,239.725,235800000.0
2007-11-01 00:40:00,239.725,239.82,239.725,239.78,725300000.0
2007-11-01 00:45:00,239.79,239.835,239.765,239.78,1260200000.0
2007-11-01 00:50:00,239.78,239.795,239.725,239.79,1143000000.0
2007-11-01 00:55:00,239.8,239.9,239.795,239.9,1121900000.0
2007-11-01 01:00:00,239.9,239.95,239.815,239.83,865100001.0
2007-11-01 01:05:00,239.83,239.9,239.785,239.865,475600000.0
2007-11-01 01:10:00,239.88,239.95,239.84,239.85,621099999.0
2007-11-01 01:15:00,239.85,239.975,239.835,239.975,793800001.0
2007-11-01 01:20:00,239.955,240.035,239.915,239.955,1054700000.0
2007-11-01 01:25:00,239.955,239.995,239.925,239.985,1151700000.0
2007-11-01 01:30:00,239.985,239.985,239.865,239.875,710600000.0
2007-11-01 01:35:00,239.875,239.955,239.865,239.955,1052900000.0
2007-11-01 01:40:00,239.955,239.955,239.885,239.925,1480500000.0
2007-11-01 01:45:00,239.915,239.975,239.9,239.915,674500000.0
2007-11-01 01:50:00,239.915,240.0,239.915,239.975,600000000.0
2007-11-01 01:55:00,239.975,240.005,239.95,239.96,527600000.0
2007-11-01 02:00:00,239.96,240.06,239.935,240.04,1022300000.0
2007-11-01 02:05:00,240.045,240.075,239.97,239.98,962700000.0
2007-11-01 02:10:00,239.98,240.05,239.88,240.045,977700000.0
2007-11-01 02:15:00,240.05,240.1,239.92,240.015,1754300002.0
2007-11-01 02:20:00,240.02,240.04,239.98,240.025,787100000.0
2007-11-01 02:25:00,240.03,240.09,240.02,240.065,370700000.0
2007-11-01 02:30:00,240.075,240.12,240.0,240.005,908500000.0
2007-11-01 02:35:00,240.0,240.085,239.985,239.985,581700000.0
2007-11-01 02:40:00,239.985,240.065,239.965,240.045,324300000.0
2007-11-01 02:45:00,240.045,240.075,240.025,240.055,454800000.0
2007-11-01 02:50:00,240.06,240.125,240.055,240.105,963400000.0
2007-11-01 02:55:00,240.105,240.145,240.07,240.115,728000000.0
2007-11-01 03:00:00,240.115,240.13,239.99,240.015,552800000.0
2007-11-01 03:05:00,240.02,240.02,239.905,239.925,773100000.0
2007-11-01 03:10:00,239.925,239.945,239.835,239.865,724600000.0
2007-11-01 03:15:00,239.865,239.955,239.855,239.865,579800000.0
2007-11-01 03:20:00,239.865,239.88,239.82,239.865,508900000.0
2007-11-01 03:25:00,239.865,239.915,239.825,239.825,256000000.0
2007-11-01 03:30:00,239.825,239.825,239.77,239.8,428600000.0
2007-11-01 03:35:00,239.8,239.825,239.78,239.825,1069400001.0
2007-11-01 03:40:00,239.825,239.835,239.77,239.825,570500000.0
2007-11-01 03:45:00,239.835,239.89,239.825,239.885,564500000.0
2007-11-01 03:50:00,239.885,239.885,239.815,239.845,328300000.0
2007-11-01 03:55:00,239.835,239.88,239.78,239.86,545000000.0
2007-11-01 04:00:00,239.86,239.86,239.81,239.84,443600000.0
2007-11-01 04:05:00,239.84,239.87,239.825,239.84,427300000.0
2007-11-01 04:10:00,239.835,239.855,239.815,239.84,340200000.0
2007-11-01 04:15:00,239.84,239.86,239.815,239.86,440200000.0
2007-11-01 04:20:00,239.86,239.875,239.835,239.86,487100000.0
2007-11-01 04:25:00,239.86,239.91,239.845,239.91,565300000.0
2007-11-01 04:30:00,239.91,239.955,239.895,239.945,1108600000.0
2007-11-01 04:35:00,239.945,239.955,239.825,239.86,803200000.0
2007-11-01 04:40:00,239.865,239.885,239.845,239.865,196800000.0
2007-11-01 04:45:00,239.865,239.865,239.785,239.785,314400000.0
2007-11-01 04:50:00,239.785,239.875,239.75,239.865,429600001.0
2007-11-01 04:55:00,239.855,239.895,239.84,239.865,803200000.0
2007-11-01 05:00:00,239.865,239.89,239.845,239.89,496000000.0
2007-11-01 05:05:00,239.875,239.885,239.855,239.865,486000000.0
2007-11-01 05:10:00,239.865,239.865,239.845,239.855,398300000.0
2007-11-01 05:15:00,239.855,239.885,239.8,239.8,617200000.0
2007-11-01 05:20:00,239.8,239.845,239.775,239.815,403800000.0
2007-11-01 05:25:00,239.815,239.835,239.72,239.77,966200000.0
2007-11-01 05:30:00,239.775,239.86,239.77,239.835,920300000.0
2007-11-01 05:35:00,239.83,239.85,239.78,239.825,805600000.0
2007-11-01 05:40:00,239.825,239.855,239.785,239.805,611600000.0
2007-11-01 05:45:00,239.805,239.805,239.645,239.665,946100000.0
2007-11-01 05:50:00,239.665,239.685,239.615,239.645,1372799999.0
2007-11-01 05:55:00,239.645,239.72,239.645,239.665,954400000.0
2007-11-01 06:00:00,239.665,239.685,239.635,239.655,575400000.0
2007-11-01 06:05:00,239.665,239.665,239.555,239.64,767100000.0
2007-11-01 06:10:00,239.645,239.67,239.565,239.595,1027300000.0
2007-11-01 06:15:00,239.615,239.695,239.59,239.625,1094700000.0
2007-11-01 06:20:00,239.605,239.625,239.545,239.59,704500000.0
2007-11-01 06:25:00,239.59,239.61,239.42,239.455,872100000.0
2007-11-01 06:30:00,239.455,239.495,239.445,239.485,570700000.0
2007-11-01 06:35:00,239.485,239.485,239.39,239.485,842300000.0
2007-11-01 06:40:00,239.485,239.505,239.37,239.445,1302900000.0
2007-11-01 06:45:00,239.445,239.455,239.315,239.405,953300000.0
2007-11-01 06:50:00,239.405,239.55,239.4,239.55,867500000.0
2007-11-01 06:55:00,239.55,239.61,239.5,239.575,1004100000.0
2007-11-01 07:00:00,239.575,239.595,239.495,239.515,699500000.0
2007-11-01 07:05:00,239.515,239.585,239.515,239.575,689600000.0
2007-11-01 07:10:00,239.555,239.575,239.525,239.555,792600000.0
2007-11-01 07:15:00,239.555,239.565,239.52,239.555,568700000.0
2007-11-01 07:20:00,239.555,239.665,239.54,239.64,582200000.0
2007-11-01 07:25:00,239.655,239.755,239.62,239.665,705400000.0
2007-11-01 07:30:00,239.665,239.705,239.655,239.685,276400000.0
2007-11-01 07:35:00,239.685,239.725,239.64,239.655,550100000.0
2007-11-01 07:40:00,239.655,239.765,239.655,239.74,1114400000.0
2007-11-01 07:45:00,239.755,239.76,239.695,239.735,610500000.0
2007-11-01 07:50:00,239.725,239.745,239.695,239.705,580700000.0
2007-11-01 07:55:00,239.69,239.755,239.675,239.755,595700000.0
2007-11-01 08:00:00,239.755,239.905,239.755,239.905,1251400000.0
2007-11-01 08:05:00,239.905,239.935,239.865,239.895,1657900000.0
2007-11-01 08:10:00,239.895,239.955,239.885,239.92,1158200000.0
2007-11-01 08:15:00,239.935,239.95,239.89,239.94,1312900000.0
2007-11-01 08:20:00,239.94,239.985,239.895,239.93,1596400000.0
2007-11-01 08:25:00,239.945,240.015,239.91,239.96,1996500000.0
2007-11-01 08:30:00,239.96,240.145,239.96,240.105,2047900000.0
2007-11-01 08:35:00,240.105,240.145,239.87,239.945,1423100000.0
2007-11-01 08:40:00,239.945,240.225,239.925,240.115,1142700001.0
2007-11-01 08:45:00,240.115,240.175,240.075,240.175,1401200000.0
2007-11-01 08:50:00,240.175,240.195,240.06,240.095,1026200000.0
2007-11-01 08:55:00,240.095,240.175,240.075,240.085,493000000.0
2007-11-01 09:00:00,240.085,240.195,240.075,240.185,1029700000.0
2007-11-01 09:05:00,240.185,240.185,240.025,240.105,1136300000.0
2007-11-01 09:10:00,240.105,240.225,240.075,240.095,1459800000.0
2007-11-01 09:15:00,240.095,240.225,240.095,240.15,1376199998.0
2007-11-01 09:20:00,240.15,240.22,240.065,240.065,2341400000.0
2007-11-01 09:25:00,240.065,240.355,240.055,240.335,2122400000.0
2007-11-01 09:30:00,240.335,240.415,240.255,240.315,2836900009.0
2007-11-01 09:35:00,240.305,240.335,240.165,240.275,1317700000.0
2007-11-01 09:40:00,240.265,240.275,240.115,240.125,1797299998.0
2007-11-01 09:45:00,240.125,240.185,240.095,240.185,1061600000.0
2007-11-01 09:50:00,240.185,240.235,240.115,240.15,1566899999.0
2007-11-01 09:55:00,240.15,240.305,240.15,240.295,1624800002.0
2007-11-01 10:00:00,240.295,240.315,240.01,240.165,2340600000.0
2007-11-01 10:05:00,240.165,240.345,240.115,240.285,2746600002.0
2007-11-01 10:10:00,240.285,240.345,240.155,240.225,2305799999.0
2007-11-01 10:15:00,240.225,240.425,240.165,240.405,2518899998.0
2007-11-01 10:20:00,240.405,240.475,240.285,240.305,1807799998.0
2007-11-01 10:25:00,240.3,240.445,240.285,240.425,2197000007.0
2007-11-01 10:30:00,240.425,240.49,240.325,240.395,2379500001.0
2007-11-01 10:35:00,240.395,240.435,240.29,240.315,1540500000.0
2007-11-01 10:40:00,240.305,240.435,240.305,240.415,1409300000.0
2007-11-01 10:45:00,240.415,240.505,240.395,240.435,1700900002.0
2007-11-01 10:50:00,240.435,240.455,240.235,240.305,2975300000.0
2007-11-01 10:55:00,240.305,240.385,240.27,240.365,2119000000.0
2007-11-01 11:00:00,240.355,240.405,240.305,240.345,2094999999.0
2007-11-01 11:05:00,240.345,240.425,240.325,240.425,2529437500.0
2007-11-01 11:10:00,240.425,240.445,240.325,240.425,3101712500.0
2007-11-01 11:15:00,240.425,240.445,240.33,240.385,4318800008.0
2007-11-01 11:20:00,240.375,240.545,240.275,240.515,2563900004.0
2007-11-01 11:25:00,240.515,240.565,240.275,240.285,1280000000.0
2007-11-01 11:30:00,240.285,240.305,240.115,240.195,2811999998.0
2007-11-01 11:35:00,240.195,240.285,240.175,240.245,1733699998.0
2007-11-01 11:40:00,240.245,240.335,240.215,240.245,2178700005.0
2007-11-01 11:45:00,240.245,240.375,240.245,240.335,2310000001.0
2007-11-01 11:50:00,240.335,240.415,240.275,240.415,1554899999.0
2007-11-01 11:55:00,240.415,240.455,240.385,240.44,1560300000.0
2007-11-01 12:00:00,240.44,240.44,240.365,240.435,1419200000.0
2007-11-01 12:05:00,240.435,240.505,240.33,240.485,1066900000.0
2007-11-01 12:10:00,240.485,240.615,240.455,240.615,1936800000.0
2007-11-01 12:15:00,240.615,240.635,240.495,240.535,1690900000.0
2007-11-01 12:20:00,240.535,240.545,240.475,240.525,1146400000.0
2007-11-01 12:25:00,240.525,240.595,240.475,240.505,1561800001.0
2007-11-01 12:30:00,240.505,240.595,240.455,240.545,1846700000.0
2007-11-01 12:35:00,240.545,240.615,240.525,240.615,1730799998.0
2007-11-01 12:40:00,240.615,240.625,240.515,240.535,1445400002.0
2007-11-01 12:45:00,240.535,240.575,240.485,240.495,1916200000.0
2007-11-01 12:50:00,240.495,240.545,240.455,240.515,1511200001.0
2007-11-01 12:55:00,240.515,240.545,240.435,240.485,1227800001.0
2007-11-01 13:00:00,240.475,240.525,240.375,240.475,1736600000.0
2007-11-01 13:05:00,240.475,240.665,240.47,240.545,2700800000.0
2007-11-01 13:10:00,240.55,240.605,240.5,240.525,1818100002.0
2007-11-01 13:15:00,240.525,240.645,240.485,240.645,1692200002.0
2007-11-01 13:20:00,240.645,240.695,240.585,240.695,1361600002.0
2007-11-01 13:25:00,240.695,240.865,240.675,240.775,1271100000.0
2007-11-01 13:30:00,240.775,240.915,240.73,240.915,1686999998.0
2007-11-01 13:35:00,240.94,241.135,240.815,241.075,2579987501.0
2007-11-01 13:40:00,241.075,241.115,240.975,240.975,2725800010.0
2007-11-01 13:45:00,240.97,241.175,240.97,241.135,1545200000.0
2007-11-01 13:50:00,241.135,241.305,241.095,241.275,2832199999.0
2007-11-01 13:55:00,241.275,241.375,241.245,241.345,2120499999.0
2007-11-01 14:00:00,241.345,241.345,241.215,241.245,1920649999.0
2007-11-01 14:05:00,241.245,241.285,240.985,241.085,2137699999.0
2007-11-01 14:10:00,241.085,241.1,240.795,240.915,2860100000.0
2007-11-01 14:15:00,240.915,240.95,240.715,240.785,2416200001.0
2007-11-01 14:20:00,240.795,240.935,240.745,240.815,1950679261.0
2007-11-01 14:25:00,240.815,240.825,240.645,240.785,3868500022.0
2007-11-01 14:30:00,240.765,241.025,240.645,240.925,2941900001.0
2007-11-01 14:35:00,240.925,240.985,240.495,240.515,2457300000.0
2007-11-01 14:40:00,240.505,240.595,240.305,240.415,2895799998.0
2007-11-01 14:45:00,240.415,240.415,239.715,239.795,3075600003.0
2007-11-01 14:50:00,239.795,239.875,239.715,239.755,4310199999.0
2007-11-01 14:55:00,239.755,240.295,239.755,240.175,2721439600.0
2007-11-01 15:00:00,240.175,240.195,240.06,240.165,2783499996.0
2007-11-01 15:05:00,240.155,240.175,239.845,239.915,2523100000.0
2007-11-01 15:10:00,239.925,240.165,239.915,240.145,2814099998.0
2007-11-01 15:15:00,240.145,240.185,239.885,239.905,2781500005.0
2007-11-01 15:20:00,239.905,240.035,239.905,239.985,1870900000.0
2007-11-01 15:25:00,239.985,240.125,239.955,240.085,1429500000.0
2007-11-01 15:30:00,240.085,240.125,239.895,239.925,2339200003.0
2007-11-01 15:35:00,239.925,239.955,238.87,238.985,3617900003.0
2007-11-01 15:40:00,238.985,239.355,238.93,239.195,3235914510.0
2007-11-01 15:45:00,239.195,239.215,238.655,238.935,3104600002.0
2007-11-01 15:50:00,238.945,239.31,238.885,239.27,3227499998.0
2007-11-01 15:55:00,239.27,239.285,239.08,239.2,3116299999.0
2007-11-01 16:00:00,239.19,239.245,238.335,238.51,4162899997.0
2007-11-01 16:05:00,238.51,238.565,238.255,238.525,3079100001.0
2007-11-01 16:10:00,238.52,238.535,237.935,238.45,2759200000.0
2007-11-01 16:15:00,238.445,238.475,238.245,238.295,3065200000.0
2007-11-01 16:20:00,238.3,238.565,238.235,238.455,3277700004.0
2007-11-01 16:25:00,238.455,238.765,238.425,238.655,2039600000.0
2007-11-01 16:30:00,238.655,238.895,238.605,238.785,2988450002.0
2007-11-01 16:35:00,238.785,239.145,238.785,239.145,3092812502.0
2007-11-01 16:40:00,239.145,239.185,239.025,239.125,2324100001.0
2007-11-01 16:45:00,239.125,239.155,238.855,238.86,1723477568.0
2007-11-01 16:50:00,238.86,238.885,238.685,238.78,2272207558.0
2007-11-01 16:55:00,238.795,239.025,238.775,238.98,2145799998.0
2007-11-01 17:00:00,238.98,238.99,238.735,238.735,1717500000.0
2007-11-01 17:05:00,238.735,238.765,238.57,238.685,1996906400.0
2007-11-01 17:10:00,238.685,238.805,238.66,238.77,1919900000.0
2007-11-01 17:15:00,238.775,238.885,238.655,238.855,2061800001.0
2007-11-01 17:20:00,238.855,238.925,238.765,238.885,2085900000.0
2007-11-01 17:25:00,238.885,239.075,238.865,238.97,1607999999.0
2007-11-01 17:30:00,238.97,239.0,238.795,238.835,1986600000.0
2007-11-01 17:35:00,238.835,238.87,238.735,238.735,1356199999.0
2007-11-01 17:40:00,238.735,238.775,238.43,238.525,2267500001.0
2007-11-01 17:45:00,238.525,238.715,238.495,238.705,2274900000.0
2007-11-01 17:50:00,238.705,238.865,238.685,238.765,2103900002.0
2007-11-01 17:55:00,238.765,239.125,238.705,239.125,1439700000.0
2007-11-01 18:00:00,239.125,239.225,239.055,239.205,3568300010.0
2007-11-01 18:05:00,239.21,239.47,239.205,239.4,3436700003.0
2007-11-01 18:10:00,239.4,239.465,239.33,239.33,2201599991.0
2007-11-01 18:15:00,239.33,239.735,239.275,239.67,2561500000.0
2007-11-01 18:20:00,239.675,240.205,239.675,240.18,3589899997.0
2007-11-01 18:25:00,240.175,240.18,239.89,239.915,2986299999.0
2007-11-01 18:30:00,239.915,239.93,239.765,239.77,1798900000.0
2007-11-01 18:35:00,239.775,239.915,239.67,239.895,2560599995.0
2007-11-01 18:40:00,239.895,239.895,239.7,239.78,3223599992.0
2007-11-01 18:45:00,239.785,239.805,239.455,239.555,3999500000.0
2007-11-01 18:50:00,239.565,239.71,239.54,239.68,2371700001.0
2007-11-01 18:55:00,239.685,239.75,239.565,239.63,2326300000.0
2007-11-01 19:00:00,239.63,239.645,239.52,239.53,1871900000.0
2007-11-01 19:05:00,239.53,239.725,239.47,239.72,2825099998.0
2007-11-01 19:10:00,239.725,239.835,239.555,239.575,3023400002.0
2007-11-01 19:15:00,239.575,239.635,239.545,239.615,2592800000.0
2007-11-01 19:20:00,239.595,239.685,239.475,239.485,2588299999.0
2007-11-01 19:25:00,239.485,239.49,239.345,239.4,3422700000.0
2007-11-01 19:30:00,239.4,239.435,239.295,239.3,4455500010.0
2007-11-01 19:35:00,239.3,239.34,239.14,239.285,3294800001.0
2007-11-01 19:40:00,239.285,239.325,239.05,239.065,3262100010.0
2007-11-01 19:45:00,239.065,239.255,239.045,239.235,4054900007.0
2007-11-01 19:50:00,239.24,239.28,238.95,238.995,2968650000.0
2007-11-01 19:55:00,238.995,239.075,238.765,238.945,2796096055.0
2007-11-01 20:00:00,238.945,239.135,238.905,239.025,3044400005.0
2007-11-01 20:05:00,239.03,239.275,238.975,239.215,2850900002.0
2007-11-01 20:10:00,239.215,239.275,239.135,239.245,2605600009.0
2007-11-01 20:15:00,239.245,239.355,239.12,239.265,3401400000.0
2007-11-01 20:20:00,239.265,239.265,239.0,239.055,2613300001.0
2007-11-01 20:25:00,239.055,239.18,239.035,239.04,2368899999.0
2007-11-01 20:30:00,239.035,239.195,239.03,239.165,2247100001.0
2007-11-01 20:35:00,239.165,239.435,239.13,239.37,2616500001.0
2007-11-01 20:40:00,239.37,239.5,239.355,239.37,2847800001.0
2007-11-01 20:45:00,239.365,239.525,239.365,239.44,3710099994.0
2007-11-01 20:50:00,239.47,239.505,239.335,239.37,2866300002.0
2007-11-01 20:55:00,239.37,239.46,239.315,239.445,1468700001.0
2007-11-01 21:00:00,239.455,239.455,239.245,239.31,1855740310.0
2007-11-01 21:05:00,239.315,239.39,239.305,239.315,1637699999.0
2007-11-01 21:10:00,239.315,239.37,239.185,239.185,1790199999.0
2007-11-01 21:15:00,239.185,239.22,239.055,239.12,1825100005.0
2007-11-01 21:20:00,239.12,239.12,238.83,238.9,3009939913.0
2007-11-01 21:25:00,238.905,238.96,238.645,238.66,2197800002.0
2007-11-01 21:30:00,238.66,238.825,238.59,238.69,2103400000.0
2007-11-01 21:35:00,238.69,238.86,238.68,238.69,3196399997.0
2007-11-01 21:40:00,238.685,238.795,238.665,238.715,1471000000.0
2007-11-01 21:45:00,238.72,238.75,238.47,238.585,2378700005.0
2007-11-01 21:50:00,238.585,238.59,238.165,238.175,2391599999.0
2007-11-01 21:55:00,238.175,238.185,237.98,238.08,2248600000.0
2007-11-01 22:00:00,238.08,238.285,238.065,238.275,2265499999.0
2007-11-01 22:05:00,238.275,238.38,238.23,238.35,921600000.0
2007-11-01 22:10:00,238.36,238.515,238.345,238.475,1734000000.0
2007-11-01 22:15:00,238.47,238.485,238.295,238.31,1383000000.0
2007-11-01 22:20:00,238.31,238.355,238.285,238.325,657300000.0
2007-11-01 22:25:00,238.315,238.355,238.235,238.265,842500000.0
2007-11-01 22:30:00,238.265,238.285,238.225,238.235,1140300000.0
2007-11-01 22:35:00,238.225,238.295,238.185,238.24,845800000.0
2007-11-01 22:40:00,238.235,238.255,238.06,238.085,792500000.0
2007-11-01 22:45:00,238.085,238.225,238.065,238.215,1151200000.0
2007-11-01 22:50:00,238.21,238.48,238.21,238.44,1229700000.0
2007-11-01 22:55:00,238.44,238.57,238.37,238.465,1230500000.0
2007-11-01 23:00:00,238.465,238.61,238.39,238.485,1231700000.0
2007-11-01 23:05:00,238.51,238.53,238.31,238.405,1124200000.0
2007-11-01 23:10:00,238.415,238.61,238.3,238.35,790400000.0
2007-11-01 23:15:00,238.35,238.375,238.285,238.35,488800000.0
2007-11-01 23:20:00,238.35,238.47,238.345,238.345,555800000.0
2007-11-01 23:25:00,238.345,238.345,238.2,238.235,725600000.0
2007-11-01 23:30:00,238.235,238.235,238.095,238.175,750200000.0
2007-11-01 23:35:00,238.175,238.23,238.115,238.15,501700000.0
2007-11-01 23:40:00,238.145,238.24,238.005,238.045,1048000000.0
2007-11-01 23:45:00,238.045,238.055,237.935,238.015,1487300001.0
2007-11-01 23:50:00,238.015,238.05,237.98,238.015,835899999.0
2007-11-01 23:55:00,238.015,238.035,237.905,237.93,711200000.0
2007-11-02 00:00:00,237.93,238.17,237.865,238.165,901300000.0
2007-11-02 00:05:00,238.17,238.355,238.15,238.305,1160200000.0
2007-11-02 00:10:00,238.305,238.465,238.3,238.335,1410200000.0
2007-11-02 00:15:00,238.335,238.365,238.31,238.335,484700000.0
2007-11-02 00:20:00,238.335,238.375,238.32,238.33,601400001.0
2007-11-02 00:25:00,238.325,238.325,238.145,238.15,841800001.0
2007-11-02 00:30:00,238.15,238.15,237.915,237.935,937200001.0
2007-11-02 00:35:00,237.935,238.0,237.765,237.885,2017700000.0
2007-11-02 00:40:00,237.885,237.985,237.86,237.91,1596000001.0
2007-11-02 00:45:00,237.905,237.995,237.885,237.965,908600000.0
2007-11-02 00:50:00,237.965,238.06,237.9,237.93,557500000.0
2007-11-02 00:55:00,237.93,238.02,237.86,237.93,996000000.0
2007-11-02 01:00:00,237.93,238.08,237.93,238.06,1250499999.0
2007-11-02 01:05:00,238.06,238.18,238.055,238.115,1406100000.0
2007-11-02 01:10:00,238.115,238.185,237.825,237.83,2458899999.0
2007-11-02 01:15:00,237.825,237.995,237.82,237.855,1469700000.0
2007-11-02 01:20:00,237.85,238.11,237.84,238.095,1634600000.0
2007-11-02 01:25:00,238.095,238.095,237.845,237.845,1458799999.0
2007-11-02 01:30:00,237.845,237.865,237.755,237.795,1867800000.0
2007-11-02 01:35:00,237.79,237.855,237.76,237.815,1438100000.0
2007-11-02 01:40:00,237.815,237.825,237.64,237.72,1855100000.0
2007-11-02 01:45:00,237.72,237.73,237.645,237.705,1245000000.0
2007-11-02 01:50:00,237.705,237.86,237.675,237.725,1702199999.0
2007-11-02 01:55:00,237.725,237.85,237.705,237.85,1353900000.0
2007-11-02 02:00:00,237.85,238.08,237.82,237.97,1754000000.0
2007-11-02 02:05:00,237.97,238.155,237.97,238.11,1475700000.0
2007-11-02 02:10:00,238.12,238.165,237.855,237.95,1713200001.0
2007-11-02 02:15:00,237.95,238.235,237.93,238.18,2179800000.0
2007-11-02 02:20:00,238.18,238.475,238.17,238.44,1687399999.0
2007-11-02 02:25:00,238.44,238.445,238.36,238.43,1904200006.0
2007-11-02 02:30:00,238.43,238.455,238.21,238.235,2013600000.0
2007-11-02 02:35:00,238.24,238.305,238.21,238.3,759700000.0
2007-11-02 02:40:00,238.3,238.34,238.25,238.32,647700000.0
2007-11-02 02:45:00,238.32,238.495,238.295,238.48,1913200000.0
2007-11-02 02:50:00,238.48,238.54,238.315,238.315,1573900001.0
2007-11-02 02:55:00,238.315,238.37,238.305,238.345,857500000.0
2007-11-02 03:00:00,238.345,238.38,238.245,238.38,1201600000.0
2007-11-02 03:05:00,238.38,238.46,238.345,238.375,1135400000.0
2007-11-02 03:10:00,238.38,238.395,238.19,238.19,1296000000.0
2007-11-02 03:15:00,238.19,238.335,238.15,238.305,1205000000.0
2007-11-02 03:20:00,238.305,238.33,238.25,238.305,694500000.0
2007-11-02 03:25:00,238.305,238.305,238.235,238.255,571800000.0
2007-11-02 03:30:00,238.255,238.325,238.235,238.255,560100000.0
2007-11-02 03:35:00,238.25,238.265,238.195,238.225,542900000.0
2007-11-02 03:40:00,238.22,238.38,238.2,238.365,910000000.0
2007-11-02 03:45:00,238.375,238.605,238.365,238.56,1086000000.0
2007-11-02 03:50:00,238.56,238.655,238.52,238.65,1356500000.0
2007-11-02 03:55:00,238.65,238.885,238.65,238.815,1871900000.0
2007-11-02 04:00:00,238.815,238.845,238.665,238.71,1267900000.0
2007-11-02 04:05:00,238.715,238.725,238.645,238.645,947900000.0
2007-11-02 04:10:00,238.645,238.68,238.58,238.595,715300000.0
2007-11-02 04:15:00,238.595,238.6,238.55,238.58,352800000.0
2007-11-02 04:20:00,238.58,238.625,238.565,238.625,274700000.0
2007-11-02 04:25:00,238.635,238.8,238.635,238.755,1283100000.0
2007-11-02 04:30:00,238.76,238.815,238.755,238.795,659200000.0
2007-11-02 04:35:00,238.795,238.82,238.76,238.785,460900000.0
2007-11-02 04:40:00,238.785,238.79,238.675,238.68,669800000.0
2007-11-02 04:45:00,238.675,238.78,238.66,238.74,1192300000.0
2007-11-02 04:50:00,238.725,238.74,238.705,238.71,269100000.0
2007-11-02 04:55:00,238.71,238.88,238.71,238.835,1602400000.0
2007-11-02 05:00:00,238.835,238.88,238.815,238.875,500400000.0
2007-11-02 05:05:00,238.875,238.885,238.785,238.865,970500000.0
2007-11-02 05:10:00,238.87,239.03,238.86,238.955,2067199999.0
2007-11-02 05:15:00,238.96,239.005,238.9,238.93,625600000.0
2007-11-02 05:20:00,238.925,239.025,238.905,238.925,936400005.0
2007-11-02 05:25:00,238.93,238.945,238.875,238.875,641800000.0
2007-11-02 05:30:00,238.875,238.875,238.825,238.855,852400000.0
2007-11-02 05:35:00,238.855,238.955,238.855,238.895,1170300000.0
2007-11-02 05:40:00,238.895,238.965,238.875,238.925,1454100002.0
2007-11-02 05:45:00,238.925,238.975,238.9,238.92,833099996.0
2007-11-02 05:50:00,238.915,238.95,238.835,238.87,1013600000.0
2007-11-02 05:55:00,238.875,238.885,238.805,238.875,751200000.0
2007-11-02 06:00:00,238.88,238.925,238.86,238.865,956300000.0
2007-11-02 06:05:00,238.88,238.93,238.845,238.86,769800000.0
2007-11-02 06:10:00,238.86,238.89,238.85,238.87,380400000.0
2007-11-02 06:15:00,238.89,238.92,238.85,238.86,363700000.0
2007-11-02 06:20:00,238.855,238.885,238.84,238.865,328100000.0
2007-11-02 06:25:00,238.87,238.89,238.605,238.62,947500000.0
2007-11-02 06:30:00,238.625,238.64,238.355,238.375,1244900000.0
2007-11-02 06:35:00,238.375,238.46,238.23,238.28,1928400000.0
2007-11-02 06:40:00,238.28,238.35,238.215,238.33,2154100000.0
2007-11-02 06:45:00,238.315,238.59,238.31,238.47,1298600000.0
2007-11-02 06:50:00,238.475,238.505,238.435,238.445,1307900000.0
2007-11-02 06:55:00,238.445,238.48,238.34,238.405,1359000000.0
2007-11-02 07:00:00,238.405,238.495,238.36,238.48,834100000.0
2007-11-02 07:05:00,238.48,238.53,238.44,238.525,1078100000.0
2007-11-02 07:10:00,238.525,238.565,238.485,238.54,815500000.0
2007-11-02 07:15:00,238.545,238.55,238.275,238.295,1154399999.0
2007-11-02 07:20:00,238.29,238.33,238.09,238.145,1659899999.0
2007-11-02 07:25:00,238.14,238.2,238.07,238.125,1685599998.0
2007-11-02 07:30:00,238.125,238.21,238.12,238.19,938500000.0
2007-11-02 07:35:00,238.19,238.23,238.055,238.13,1643900000.0
2007-11-02 07:40:00,238.13,238.22,238.095,238.205,946900000.0
2007-11-02 07:45:00,238.205,238.26,238.16,238.205,1247299999.0
2007-11-02 07:50:00,238.2,238.205,238.115,238.13,1090200000.0
2007-11-02 07:55:00,238.135,238.295,238.1,238.12,1768500000.0
2007-11-02 08:00:00,238.12,238.14,237.915,237.995,1225900000.0
2007-11-02 08:05:00,237.995,237.995,237.845,237.895,2288600000.0
2007-11-02 08:10:00,237.875,237.9,237.715,237.815,1576400000.0
2007-11-02 08:15:00,237.815,238.03,237.76,238.025,2221000000.0
2007-11-02 08:20:00,238.025,238.12,238.01,238.075,3199199998.0
2007-11-02 08:25:00,238.06,238.095,238.01,238.055,1709200000.0
2007-11-02 08:30:00,238.055,238.225,238.05,238.205,1195600000.0
2007-11-02 08:35:00,238.205,238.275,238.155,238.265,1326000000.0
2007-11-02 08:40:00,238.265,238.33,238.225,238.235,859000000.0
2007-11-02 08:45:00,238.235,238.265,238.1,238.1,607000000.0
2007-11-02 08:50:00,238.105,238.145,237.98,238.025,854100000.0
2007-11-02 08:55:00,238.025,238.415,238.01,238.405,1699099999.0
2007-11-02 09:00:00,238.41,238.66,238.405,238.66,2150300000.0
2007-11-02 09:05:00,238.655,238.735,238.555,238.595,1330800000.0
2007-11-02 09:10:00,238.595,238.625,238.45,238.555,1052200000.0
2007-11-02 09:15:00,238.555,238.685,238.545,238.675,1691400002.0
2007-11-02 09:20:00,238.695,238.705,238.625,238.685,644600000.0
2007-11-02 09:25:00,238.685,238.755,238.665,238.705,962900000.0
2007-11-02 09:30:00,238.69,238.725,238.6,238.605,1778600000.0
2007-11-02 09:35:00,238.605,238.665,238.555,238.645,900700000.0
2007-11-02 09:40:00,238.645,238.675,238.595,238.665,620300000.0
2007-11-02 09:45:00,238.665,238.665,238.555,238.555,1440900000.0
2007-11-02 09:50:00,238.545,238.585,238.455,238.465,1050700000.0
2007-11-02 09:55:00,238.465,238.525,238.385,238.515,1846900000.0
2007-11-02 10:00:00,238.515,238.525,238.405,238.41,1639700001.0
2007-11-02 10:05:00,238.425,238.585,238.415,238.53,1981599999.0
2007-11-02 10:10:00,238.535,238.695,238.515,238.615,2299200000.0
2007-11-02 10:15:00,238.605,238.735,238.595,238.725,4226100019.0
2007-11-02 10:20:00,238.725,238.88,238.685,238.88,4785799997.0
2007-11-02 10:25:00,238.88,238.93,238.745,238.785,3401500002.0
2007-11-02 10:30:00,238.785,239.075,238.755,239.0,4048399997.0
2007-11-02 10:35:00,239.005,239.075,238.975,239.005,3897500000.0
2007-11-02 10:40:00,239.01,239.02,238.895,238.995,2920099997.0
2007-11-02 10:45:00,238.995,239.095,238.965,239.09,3895800000.0
2007-11-02 10:50:00,239.09,239.285,239.035,239.265,4288100001.0
2007-11-02 10:55:00,239.265,239.375,239.195,239.325,4523700002.0
2007-11-02 11:00:00,239.325,239.335,239.205,239.24,3648499995.0
2007-11-02 11:05:00,239.24,239.25,239.025,239.045,2709600000.0
2007-11-02 11:10:00,239.045,239.235,239.045,239.235,3646400000.0
2007-11-02 11:15:00,239.235,239.255,239.095,239.16,2529300000.0
2007-11-02 11:20:00,239.165,239.305,239.145,239.305,3909100001.0
2007-11-02 11:25:00,239.305,239.435,239.295,239.335,3513500000.0
2007-11-02 11:30:00,239.335,239.695,239.335,239.595,3854599994.0
2007-11-02 11:35:00,239.595,239.61,239.435,239.465,4129700000.0
2007-11-02 11:40:00,239.465,239.475,239.405,239.405,3275100001.0
2007-11-02 11:45:00,239.405,239.435,239.355,239.365,4298599999.0
2007-11-02 11:50:00,239.365,239.515,239.365,239.395,6255900001.0
2007-11-02 11:55:00,239.395,239.435,238.815,238.85,4907500005.0
2007-11-02 12:00:00,238.845,239.195,238.8,239.125,4458432151.0
2007-11-02 12:05:00,239.125,239.205,239.02,239.02,3857299999.0
2007-11-02 12:10:00,239.02,239.125,239.02,239.055,6194499998.0
2007-11-02 12:15:00,239.055,239.105,238.965,238.995,6131299998.0
2007-11-02 12:20:00,239.005,239.005,238.905,238.925,4762500000.0
2007-11-02 12:25:00,238.91,238.965,238.835,238.925,5043200000.0
2007-11-02 12:30:00,238.925,238.985,238.895,238.915,5401200000.0
2007-11-02 12:35:00,238.925,238.96,238.825,238.835,4652300003.0
2007-11-02 12:40:00,238.835,239.005,238.835,238.985,5758000020.0
2007-11-02 12:45:00,238.985,239.18,238.89,238.905,5509699992.0
2007-11-02 12:50:00,238.905,238.945,238.805,238.905,4510600022.0
2007-11-02 12:55:00,238.905,238.905,238.795,238.875,4578599991.0
2007-11-02 13:00:00,238.875,239.075,238.845,238.865,2904200000.0
2007-11-02 13:05:00,238.87,239.165,238.805,239.04,2482500002.0
2007-11-02 13:10:00,239.04,239.065,238.895,238.895,2316700000.0
2007-11-02 13:15:00,238.905,238.965,238.845,238.905,2887900000.0
2007-11-02 13:20:00,238.905,238.935,238.625,238.635,3618400001.0
2007-11-02 13:25:00,238.645,238.7,238.475,238.695,3148800000.0
2007-11-02 13:30:00,238.695,238.835,238.525,238.825,2904900000.0
2007-11-02 13:35:00,238.825,239.005,238.705,238.955,3663700001.0
2007-11-02 13:40:00,238.955,239.085,238.905,238.975,3394300001.0
2007-11-02 13:45:00,238.975,239.245,238.935,239.145,2960599999.0
2007-11-02 13:50:00,239.125,239.225,239.105,239.145,2348499999.0
2007-11-02 13:55:00,239.135,239.195,239.055,239.095,2488900002.0
2007-11-02 14:00:00,239.115,239.205,238.985,239.105,3552600001.0
2007-11-02 14:05:00,239.105,239.205,238.935,239.175,3389600001.0
2007-11-02 14:10:00,239.175,239.205,239.025,239.075,3052000000.0
2007-11-02 14:15:00,239.075,239.175,238.95,239.065,2656900000.0
2007-11-02 14:20:00,239.065,239.135,238.975,239.01,3106100000.0
2007-11-02 14:25:00,239.005,239.225,238.945,238.985,3144600001.0
2007-11-02 14:30:00,239.035,239.99,238.985,239.805,3870999998.0
2007-11-02 14:35:00,239.795,239.825,239.445,239.485,4586099999.0
2007-11-02 14:40:00,239.485,239.665,239.265,239.48,2658599998.0
2007-11-02 14:45:00,239.48,239.575,239.42,239.505,3014699998.0
2007-11-02 14:50:00,239.5,239.825,239.465,239.805,2640500002.0
2007-11-02 14:55:00,239.805,239.815,239.555,239.645,2755800004.0
2007-11-02 15:00:00,239.645,240.115,239.615,239.905,3086400000.0
2007-11-02 15:05:00,239.915,240.215,239.865,240.005,3373362499.0
2007-11-02 15:10:00,240.005,240.145,239.92,240.045,3431800005.0
2007-11-02 15:15:00,240.025,240.315,240.005,240.205,3168375000.0
2007-11-02 15:20:00,240.205,240.255,239.985,240.025,2453699997.0
2007-11-02 15:25:00,240.025,240.125,239.865,239.865,2604800000.0
2007-11-02 15:30:00,239.865,239.995,239.77,239.785,2758199998.0
2007-11-02 15:35:00,239.785,239.785,239.385,239.745,3060299998.0
2007-11-02 15:40:00,239.745,239.905,239.67,239.735,3081199999.0
2007-11-02 15:45:00,239.735,239.765,239.315,239.375,2411100001.0
2007-11-02 15:50:00,239.375,239.465,238.715,238.745,2590400000.0
2007-11-02 15:55:00,238.735,239.385,238.675,239.185,3317900001.0
2007-11-02 16:00:00,239.215,239.375,238.915,239.095,3806699995.0
2007-11-02 16:05:00,239.09,239.095,238.5,238.735,3050200002.0
2007-11-02 16:10:00,238.715,239.055,238.515,238.765,2962599999.0
2007-11-02 16:15:00,238.765,238.865,238.36,238.375,3963499995.0
2007-11-02 16:20:00,238.375,238.85,238.275,238.835,6511999995.0
2007-11-02 16:25:00,238.825,239.235,238.795,239.165,4843199999.0
2007-11-02 16:30:00,239.175,239.415,239.045,239.06,4138999995.0
2007-11-02 16:35:00,239.06,239.105,238.835,238.965,3593399995.0
2007-11-02 16:40:00,238.975,239.025,238.745,238.965,3510474992.0
2007-11-02 16:45:00,238.975,238.995,238.675,238.675,3413300000.0
2007-11-02 16:50:00,238.66,238.995,238.65,238.875,4227900002.0
2007-11-02 16:55:00,238.865,239.245,238.855,239.025,2969200002.0
2007-11-02 17:00:00,239.025,239.155,238.96,239.105,2889699999.0
2007-11-02 17:05:00,239.105,239.105,238.905,238.945,1940300000.0
2007-11-02 17:10:00,238.945,239.025,238.835,238.905,2838500000.0
2007-11-02 17:15:00,238.925,239.025,238.775,238.78,2746200002.0
2007-11-02 17:20:00,238.785,238.865,238.56,238.825,3735500002.0
2007-11-02 17:25:00,238.825,238.825,238.485,238.535,3231199999.0
2007-11-02 17:30:00,238.535,238.81,238.515,238.74,2942499998.0
2007-11-02 17:35:00,238.74,238.775,238.525,238.765,3256999999.0
2007-11-02 17:40:00,238.765,238.865,238.64,238.845,4024799999.0
2007-11-02 17:45:00,238.845,238.945,238.775,238.835,3988899999.0
2007-11-02 17:50:00,238.835,239.325,238.715,239.075,3335200000.0
2007-11-02 17:55:00,239.065,239.145,238.865,238.87,4125099998.0
2007-11-02 18:00:00,238.87,239.0,238.815,238.985,6542099980.0
2007-11-02 18:05:00,238.975,239.21,238.945,239.135,3893500005.0
2007-11-02 18:10:00,239.135,239.475,239.125,239.29,5203699996.0
2007-11-02 18:15:00,239.285,239.365,239.035,239.205,7108099991.0
2007-11-02 18:20:00,239.205,239.295,239.07,239.245,4340699995.0
2007-11-02 18:25:00,239.245,239.365,239.125,239.275,4185500000.0
2007-11-02 18:30:00,239.285,239.34,239.135,239.16,4559900000.0
2007-11-02 18:35:00,239.155,239.49,239.09,239.485,7277099996.0
2007-11-02 18:40:00,239.485,239.685,239.335,239.685,4040183618.0
2007-11-02 18:45:00,239.685,239.895,239.505,239.585,4232599997.0
2007-11-02 18:50:00,239.585,239.805,239.525,239.62,4310000011.0
2007-11-02 18:55:00,239.625,239.835,239.51,239.755,3122700005.0
2007-11-02 19:00:00,239.76,239.875,239.71,239.845,2689900001.0
2007-11-02 19:05:00,239.845,239.94,239.765,239.765,3321399998.0
2007-11-02 19:10:00,239.765,239.835,239.56,239.61,4579399996.0
2007-11-02 19:15:00,239.61,239.76,239.585,239.72,3186100000.0
2007-11-02 19:20:00,239.725,239.76,239.405,239.43,3401800001.0
2007-11-02 19:25:00,239.455,239.54,239.395,239.495,3050100001.0
2007-11-02 19:30:00,239.495,239.575,239.425,239.535,3846299986.0
2007-11-02 19:35:00,239.53,239.68,239.515,239.67,3789500001.0
2007-11-02 19:40:00,239.67,239.68,239.46,239.475,3012000000.0
2007-11-02 19:45:00,239.475,239.73,239.47,239.655,4672500005.0
2007-11-02 19:50:00,239.655,239.775,239.575,239.65,6237900000.0
2007-11-02 19:55:00,239.66,239.825,239.66,239.715,5701099996.0
2007-11-02 20:00:00,239.72,239.76,239.655,239.705,4360299984.0
2007-11-02 20:05:00,239.705,239.725,239.595,239.675,5112299998.0
2007-11-02 20:10:00,239.665,239.74,239.65,239.74,2684700001.0
2007-11-02 20:15:00,239.735,239.75,239.515,239.525,4239000000.0
2007-11-02 20:20:00,239.525,239.68,239.505,239.68,4606600009.0
2007-11-02 20:25:00,239.68,239.82,239.665,239.785,4899199999.0
2007-11-02 20:30:00,239.785,239.785,239.675,239.68,5802200003.0
2007-11-02 20:35:00,239.675,239.685,239.445,239.495,3762099995.0
2007-11-02 20:40:00,239.495,239.565,239.485,239.535,3455199999.0
2007-11-02 20:45:00,239.535,239.565,239.465,239.545,2420500000.0
2007-11-02 20:50:00,239.545,239.605,239.455,239.47,2446800000.0
2007-11-02 20:55:00,239.47,239.565,239.425,239.565,4467599991.0
2007-11-02 21:00:00,239.565,239.675,239.55,239.655,3741800001.0
2007-11-02 21:05:00,239.655,239.675,239.615,239.665,3390400000.0
2007-11-02 21:10:00,239.665,239.675,239.545,239.605,3764755165.0
2007-11-02 21:15:00,239.605,239.745,239.575,239.745,3709500000.0
2007-11-02 21:20:00,239.745,239.945,239.735,239.785,3932300000.0
2007-11-02 21:25:00,239.785,239.845,239.705,239.725,5297100002.0
2007-11-02 21:30:00,239.725,239.835,239.685,239.76,3237500000.0
2007-11-02 21:35:00,239.76,239.855,239.715,239.76,6340200000.0
2007-11-02 21:40:00,239.76,240.025,239.755,239.975,3126100001.0
2007-11-02 21:45:00,239.975,240.085,239.895,239.915,5025200003.0
2007-11-02 21:50:00,239.915,239.955,239.775,239.815,4940100002.0
2007-11-02 21:55:00,239.815,239.885,239.805,239.865,4198500000.0
2007-11-02 22:00:00,239.86,239.935,239.825,239.915,2955100000.0
2007-11-02 22:05:00,239.915,240.035,239.905,239.97,3450500000.0
2007-11-02 22:10:00,239.97,240.01,239.9,239.935,2269800000.0
2007-11-02 22:15:00,239.935,240.15,239.93,240.075,2141700000.0
2007-11-02 22:20:00,240.075,240.085,240.015,240.035,3109600000.0
2007-11-02 22:25:00,240.035,240.035,239.975,240.015,3316700000.0
2007-11-02 22:30:00,240.015,240.115,239.97,240.075,4162900000.0
2007-11-02 22:35:00,240.075,240.095,239.975,240.005,3758200000.0
2007-11-02 22:40:00,240.005,240.015,239.975,239.995,2890100000.0
2007-11-02 22:45:00,239.995,240.105,239.945,239.975,3530900000.0
2007-11-02 22:50:00,239.975,239.995,239.925,239.965,5158600000.0
2007-11-02 22:55:00,239.965,239.995,239.915,239.935,4255000000.0
2007-11-05 00:00:00,239.717,239.816,239.613,239.641,730800001.0
2007-11-05 00:05:00,239.641,239.704,239.619,239.67,704900000.0
2007-11-05 00:10:00,239.67,239.72,239.645,239.645,447300000.0
2007-11-05 00:15:00,239.645,239.69,239.565,239.57,1087200000.0
2007-11-05 00:20:00,239.57,239.635,239.54,239.6,814100000.0
2007-11-05 00:25:00,239.595,239.615,239.582,239.588,331900000.0
2007-11-05 00:30:00,239.625,239.635,239.51,239.635,681000003.0
2007-11-05 00:35:00,239.635,239.645,239.595,239.62,734200000.0
2007-11-05 00:40:00,239.605,239.605,239.57,239.595,674100000.0
2007-11-05 00:45:00,239.595,239.605,239.46,239.46,1594000000.0
2007-11-05 00:50:00,239.465,239.475,239.395,239.445,1937800000.0
2007-11-05 00:55:00,239.445,239.475,239.37,239.375,1295300000.0
2007-11-05 01:00:00,239.385,239.465,239.345,239.42,1085300000.0
2007-11-05 01:05:00,239.42,239.505,239.365,239.415,1494900000.0
2007-11-05 01:10:00,239.425,239.425,239.35,239.35,532100000.0
2007-11-05 01:15:00,239.355,239.375,239.235,239.24,1108600000.0
2007-11-05 01:20:00,239.24,239.27,239.08,239.105,1045300000.0
2007-11-05 01:25:00,239.105,239.285,239.09,239.27,1125800000.0
2007-11-05 01:30:00,239.27,239.275,239.17,239.275,580800000.0
2007-11-05 01:35:00,239.275,239.295,239.225,239.275,781500000.0
2007-11-05 01:40:00,239.275,239.325,239.265,239.285,471000000.0
2007-11-05 01:45:00,239.285,239.345,239.255,239.305,920400000.0
2007-11-05 01:50:00,239.305,239.315,239.205,239.205,723900000.0
2007-11-05 01:55:00,239.205,239.235,239.14,239.165,967200000.0
2007-11-05 02:00:00,239.165,239.28,239.11,239.175,1020400000.0
2007-11-05 02:05:00,239.175,239.225,239.105,239.185,2016900000.0
2007-11-05 02:10:00,239.185,239.275,239.155,239.225,1422700000.0
2007-11-05 02:15:00,239.225,239.225,238.96,238.98,2422300007.0
2007-11-05 02:20:00,238.975,239.005,238.725,238.885,2131600000.0
2007-11-05 02:25:00,238.885,239.13,238.855,239.075,1671100000.0
2007-11-05 02:30:00,239.075,239.145,238.95,238.98,1113500000.0
2007-11-05 02:35:00,238.975,239.085,238.95,239.075,938900000.0
2007-11-05 02:40:00,239.075,239.145,239.035,239.105,1105500000.0
2007-11-05 02:45:00,239.105,239.26,239.105,239.215,1031800000.0
2007-11-05 02:50:00,239.215,239.34,239.185,239.33,726500000.0
2007-11-05 02:55:00,239.33,239.385,239.3,239.38,651500000.0
2007-11-05 03:00:00,239.38,239.425,239.355,239.415,891399999.0
2007-11-05 03:05:00,239.415,239.415,239.325,239.375,652500000.0
2007-11-05 03:10:00,239.38,239.695,239.37,239.605,1545300000.0
2007-11-05 03:15:00,239.605,239.605,239.485,239.505,1110700000.0
2007-11-05 03:20:00,239.505,239.505,239.425,239.46,1100700000.0
2007-11-05 03:25:00,239.46,239.46,239.38,239.395,637000000.0
2007-11-05 03:30:00,239.385,239.445,239.34,239.35,623100000.0
2007-11-05 03:35:00,239.345,239.355,239.335,239.355,295200000.0
2007-11-05 03:40:00,239.355,239.375,239.345,239.345,469100000.0
2007-11-05 03:45:00,239.345,239.355,239.285,239.29,604900000.0
2007-11-05 03:50:00,239.295,239.295,239.245,239.285,664800000.0
2007-11-05 03:55:00,239.285,239.295,239.275,239.295,424900000.0
2007-11-05 04:00:00,239.295,239.34,239.26,239.325,557600001.0
2007-11-05 04:05:00,239.325,239.455,239.315,239.455,569100000.0
2007-11-05 04:10:00,239.455,239.485,239.4,239.475,527200000.0
2007-11-05 04:15:00,239.475,239.525,239.455,239.515,872400000.0
2007-11-05 04:20:00,239.515,239.515,239.465,239.475,408900000.0
2007-11-05 04:25:00,239.495,239.495,239.405,239.405,465100000.0
2007-11-05 04:30:00,239.405,239.435,239.36,239.385,656500000.0
2007-11-05 04:35:00,239.385,239.385,239.32,239.355,672800000.0
2007-11-05 04:40:00,239.355,239.405,239.345,239.375,717100000.0
2007-11-05 04:45:00,239.375,239.415,239.34,239.355,663600000.0
2007-11-05 04:50:00,239.355,239.395,239.335,239.36,601600000.0
2007-11-05 04:55:00,239.36,239.405,239.36,239.375,657800000.0
2007-11-05 05:00:00,239.38,239.425,239.3,239.335,1149700000.0
2007-11-05 05:05:00,239.335,239.365,239.3,239.305,985600000.0
2007-11-05 05:10:00,239.305,239.35,239.19,239.215,990000000.0
2007-11-05 05:15:00,239.215,239.285,239.165,239.275,1029000000.0
2007-11-05 05:20:00,239.275,239.275,239.185,239.205,710100000.0
2007-11-05 05:25:00,239.205,239.205,239.075,239.135,967000000.0
2007-11-05 05:30:00,239.14,239.15,239.11,239.14,462600000.0
2007-11-05 05:35:00,239.14,239.17,239.095,239.145,740500000.0
2007-11-05 05:40:00,239.155,239.235,239.1,239.22,805300000.0
2007-11-05 05:45:00,239.22,239.245,239.13,239.225,953400000.0
2007-11-05 05:50:00,239.225,239.335,239.225,239.285,845100000.0
2007-11-05 05:55:00,239.285,239.285,239.165,239.205,848100000.0
2007-11-05 06:00:00,239.205,239.265,239.185,239.245,714000000.0
2007-11-05 06:05:00,239.245,239.305,239.23,239.305,735100000.0
2007-11-05 06:10:00,239.305,239.345,239.275,239.335,472300000.0
2007-11-05 06:15:00,239.335,239.37,239.33,239.335,447100000.0
2007-11-05 06:20:00,239.335,239.445,239.335,239.4,909899999.0
2007-11-05 06:25:00,239.405,239.41,239.31,239.39,906900000.0
2007-11-05 06:30:00,239.385,239.405,239.325,239.335,731100000.0
2007-11-05 06:35:00,239.335,239.345,239.27,239.325,1144100000.0
2007-11-05 06:40:00,239.325,239.375,239.24,239.265,798300000.0
2007-11-05 06:45:00,239.265,239.275,239.24,239.27,329000000.0
2007-11-05 06:50:00,239.27,239.335,239.255,239.295,888700000.0
2007-11-05 06:55:00,239.295,239.305,239.215,239.245,717400000.0
2007-11-05 07:00:00,239.245,239.245,239.19,239.19,703100000.0
2007-11-05 07:05:00,239.19,239.25,239.17,239.24,689100000.0
2007-11-05 07:10:00,239.24,239.255,239.2,239.2,558700000.0
2007-11-05 07:15:00,239.2,239.24,239.175,239.225,898100000.0
2007-11-05 07:20:00,239.225,239.225,239.12,239.165,1196400000.0
2007-11-05 07:25:00,239.165,239.17,239.12,239.13,666399997.0
2007-11-05 07:30:00,239.125,239.22,239.125,239.22,833500000.0
2007-11-05 07:35:00,239.215,239.27,239.215,239.265,980800000.0
2007-11-05 07:40:00,239.265,239.435,239.255,239.385,1360800000.0
2007-11-05 07:45:00,239.375,239.455,239.335,239.455,922700000.0
2007-11-05 07:50:00,239.455,239.465,239.33,239.36,1085800000.0
2007-11-05 07:55:00,239.36,239.46,239.29,239.445,1072300000.0
2007-11-05 08:00:00,239.445,239.475,239.375,239.45,1587500000.0
2007-11-05 08:05:00,239.45,239.595,239.43,239.525,1443900000.0
2007-11-05 08:10:00,239.53,239.655,239.515,239.585,1573799999.0
2007-11-05 08:15:00,239.585,239.625,239.54,239.62,977800000.0
2007-11-05 08:20:00,239.62,239.625,239.49,239.53,1263600001.0
2007-11-05 08:25:00,239.53,239.53,239.395,239.425,842200000.0
2007-11-05 08:30:00,239.425,239.475,239.425,239.465,342300000.0
2007-11-05 08:35:00,239.465,239.485,239.375,239.405,603500000.0
2007-11-05 08:40:00,239.405,239.455,239.335,239.415,1150000000.0
2007-11-05 08:45:00,239.415,239.51,239.405,239.51,840500000.0
2007-11-05 08:50:00,239.52,239.585,239.495,239.51,753900000.0
2007-11-05 08:55:00,239.51,239.675,239.485,239.675,585800000.0
2007-11-05 09:00:00,239.675,239.695,239.415,239.49,1203300000.0
2007-11-05 09:05:00,239.49,239.555,239.385,239.435,876099999.0
2007-11-05 09:10:00,239.435,239.465,239.265,239.385,1018100000.0
2007-11-05 09:15:00,239.405,239.405,239.295,239.305,869600000.0
2007-11-05 09:20:00,239.305,239.375,239.265,239.365,605600000.0
2007-11-05 09:25:00,239.355,239.365,239.225,239.265,947900000.0
2007-11-05 09:30:00,239.275,239.275,238.985,239.145,1736600000.0
2007-11-05 09:35:00,239.145,239.175,239.075,239.135,1348400000.0
2007-11-05 09:40:00,239.135,239.225,239.095,239.145,1610100001.0
2007-11-05 09:45:00,239.155,239.295,239.145,239.195,2012299993.0
2007-11-05 09:50:00,239.195,239.215,238.685,238.795,1887500000.0
2007-11-05 09:55:00,238.805,238.865,238.605,238.825,1680300000.0
2007-11-05 10:00:00,238.825,238.835,238.305,238.375,2456699998.0
2007-11-05 10:05:00,238.355,238.675,238.315,238.5,3009299998.0
2007-11-05 10:10:00,238.505,238.615,238.38,238.435,3348299999.0
2007-11-05 10:15:00,238.435,238.595,238.385,238.475,4147199997.0
2007-11-05 10:20:00,238.475,238.515,238.365,238.445,2104600000.0
2007-11-05 10:25:00,238.445,238.495,238.345,238.38,2273599999.0
2007-11-05 10:30:00,238.385,238.415,238.33,238.405,2551400000.0
2007-11-05 10:35:00,238.395,238.455,238.345,238.375,1691400001.0
2007-11-05 10:40:00,238.375,238.46,238.375,238.415,1833200002.0
2007-11-05 10:45:00,238.415,238.615,238.38,238.585,2556400004.0
2007-11-05 10:50:00,238.585,238.775,238.585,238.695,3067399998.0
2007-11-05 10:55:00,238.695,238.705,238.56,238.565,3734500017.0
2007-11-05 11:00:00,238.575,238.645,238.505,238.535,2789999994.0
2007-11-05 11:05:00,238.52,238.695,238.52,238.645,2921299998.0
2007-11-05 11:10:00,238.635,238.745,238.635,238.695,3066799999.0
2007-11-05 11:15:00,238.695,238.875,238.695,238.875,1681900007.0
2007-11-05 11:20:00,238.875,239.005,238.855,238.885,2051900002.0
2007-11-05 11:25:00,238.885,238.955,238.815,238.835,1900999996.0
2007-11-05 11:30:00,238.835,238.835,238.395,238.405,3132399997.0
2007-11-05 11:35:00,238.405,238.485,238.23,238.255,1827500000.0
2007-11-05 11:40:00,238.255,238.325,238.045,238.045,2506499994.0
2007-11-05 11:45:00,238.045,238.235,238.015,238.205,2050300000.0
2007-11-05 11:50:00,238.205,238.215,237.895,237.925,2094000000.0
2007-11-05 11:55:00,237.925,237.995,237.81,237.965,2911900000.0
2007-11-05 12:00:00,237.965,237.975,237.655,237.72,2898500002.0
2007-11-05 12:05:00,237.72,237.885,237.72,237.765,1992000001.0
2007-11-05 12:10:00,237.765,237.965,237.665,237.945,2432900001.0
2007-11-05 12:15:00,237.945,238.015,237.805,237.875,2118099999.0
2007-11-05 12:20:00,237.875,238.035,237.875,238.005,1866999997.0
2007-11-05 12:25:00,237.995,238.235,237.995,238.145,2185400002.0
2007-11-05 12:30:00,238.145,238.165,238.055,238.135,1426900000.0
2007-11-05 12:35:00,238.135,238.225,238.065,238.135,1955399999.0
2007-11-05 12:40:00,238.135,238.155,238.025,238.075,1350299999.0
2007-11-05 12:45:00,238.075,238.095,237.835,237.885,1688100000.0
2007-11-05 12:50:00,237.885,237.935,237.735,237.88,2781899994.0
2007-11-05 12:55:00,237.885,238.005,237.885,237.955,2059599973.0
2007-11-05 13:00:00,237.955,237.975,237.795,237.885,2737199998.0
2007-11-05 13:05:00,237.885,237.905,237.545,237.635,2378500001.0
2007-11-05 13:10:00,237.635,237.68,237.485,237.595,1623549998.0
2007-11-05 13:15:00,237.575,237.735,237.515,237.695,2120500000.0
2007-11-05 13:20:00,237.695,237.885,237.675,237.845,1552700001.0
2007-11-05 13:25:00,237.845,237.875,237.635,237.665,1579600000.0
2007-11-05 13:30:00,237.655,237.695,237.565,237.665,2482099997.0
2007-11-05 13:35:00,237.665,237.715,237.625,237.69,1863199999.0
2007-11-05 13:40:00,237.695,237.715,237.635,237.675,1726500000.0
2007-11-05 13:45:00,237.675,237.735,237.655,237.705,905400000.0
2007-11-05 13:50:00,237.705,238.015,237.675,237.925,1296000001.0
2007-11-05 13:55:00,237.925,237.995,237.665,237.665,1249299999.0
2007-11-05 14:00:00,237.665,237.755,237.595,237.645,1614400002.0
2007-11-05 14:05:00,237.645,237.72,237.425,237.505,2739399999.0
2007-11-05 14:10:00,237.505,237.585,237.435,237.465,1319200000.0
2007-11-05 14:15:00,237.465,237.695,237.465,237.585,2127399997.0
2007-11-05 14:20:00,237.585,237.715,237.455,237.475,2004700002.0
2007-11-05 14:25:00,237.475,237.475,237.295,237.355,2206700002.0
2007-11-05 14:30:00,237.355,237.475,237.325,237.395,1299100000.0
2007-11-05 14:35:00,237.395,237.465,237.245,237.365,2092599998.0
2007-11-05 14:40:00,237.365,237.455,237.235,237.325,1433200000.0
2007-11-05 14:45:00,237.325,237.685,237.315,237.595,1809300000.0
2007-11-05 14:50:00,237.595,237.725,237.535,237.555,1389700000.0
2007-11-05 14:55:00,237.555,237.685,237.495,237.675,1130100000.0
2007-11-05 15:00:00,237.665,237.675,237.535,237.585,1313300000.0
2007-11-05 15:05:00,237.585,237.685,237.545,237.615,1370899999.0
2007-11-05 15:10:00,237.615,237.695,237.57,237.61,1145100000.0
2007-11-05 15:15:00,237.61,237.62,237.485,237.535,1830500000.0
2007-11-05 15:20:00,237.535,237.605,237.44,237.475,1811600000.0
2007-11-05 15:25:00,237.475,237.525,237.4,237.445,2006799998.0
2007-11-05 15:30:00,237.445,237.475,237.31,237.36,2600600000.0
2007-11-05 15:35:00,237.35,237.415,237.31,237.415,1694899998.0
2007-11-05 15:40:00,237.405,237.415,237.345,237.365,1455199997.0
2007-11-05 15:45:00,237.365,237.465,237.315,237.365,2048399994.0
2007-11-05 15:50:00,237.365,237.385,237.235,237.345,2449999998.0
2007-11-05 15:55:00,237.345,237.655,237.325,237.595,1935600000.0
2007-11-05 16:00:00,237.595,237.715,237.525,237.715,1402300001.0
2007-11-05 16:05:00,237.715,237.715,237.465,237.475,2038099998.0
2007-11-05 16:10:00,237.475,237.495,237.345,237.365,901800000.0
2007-11-05 16:15:00,237.365,237.395,237.305,237.315,2231900000.0
2007-11-05 16:20:00,237.315,237.315,237.185,237.265,2021900001.0
2007-11-05 16:25:00,237.265,237.315,237.125,237.205,2172399997.0
2007-11-05 16:30:00,237.205,237.255,237.115,237.235,1841700000.0
2007-11-05 16:35:00,237.235,237.495,237.205,237.485,1374800000.0
2007-11-05 16:40:00,237.485,237.595,237.315,237.355,2407999999.0
2007-11-05 16:45:00,237.355,237.595,237.305,237.595,1993400000.0
2007-11-05 16:50:00,237.595,237.615,237.375,237.435,1723700000.0
2007-11-05 16:55:00,237.435,237.675,237.425,237.565,2548400004.0
2007-11-05 17:00:00,237.565,238.135,237.555,237.955,2475599998.0
2007-11-05 17:05:00,237.955,237.965,237.835,237.875,1743700000.0
2007-11-05 17:10:00,237.865,238.105,237.835,238.055,2270700000.0
2007-11-05 17:15:00,238.055,238.085,237.885,237.925,2287000001.0
2007-11-05 17:20:00,237.935,238.235,237.935,238.205,2071600000.0
2007-11-05 17:25:00,238.205,238.255,238.025,238.025,2612700001.0
2007-11-05 17:30:00,238.025,238.085,237.975,238.015,2556399998.0
2007-11-05 17:35:00,238.015,238.235,238.005,238.175,1091500000.0
2007-11-05 17:40:00,238.175,238.385,238.135,238.355,1695800000.0
2007-11-05 17:45:00,238.355,238.385,238.225,238.225,2331400003.0
2007-11-05 17:50:00,238.225,238.355,238.165,238.315,1856200003.0
2007-11-05 17:55:00,238.315,238.405,238.145,238.175,1673199999.0
2007-11-05 18:00:00,238.175,238.305,238.175,238.245,3776200000.0
2007-11-05 18:05:00,238.235,238.285,238.175,238.205,2846700000.0
2007-11-05 18:10:00,238.205,238.215,238.075,238.08,3124299999.0
2007-11-05 18:15:00,238.085,238.095,237.905,237.905,2670400000.0
2007-11-05 18:20:00,237.905,237.975,237.81,237.92,2538299999.0
2007-11-05 18:25:00,237.92,238.015,237.86,237.98,3130799998.0
2007-11-05 18:30:00,237.98,238.1,237.97,238.05,1698200000.0
2007-11-05 18:35:00,238.05,238.065,237.945,238.02,3271500000.0
2007-11-05 18:40:00,238.02,238.35,238.02,238.335,3166744197.0
2007-11-05 18:45:00,238.335,238.395,238.265,238.345,4077599997.0
2007-11-05 18:50:00,238.345,238.355,238.245,238.295,4458899995.0
2007-11-05 18:55:00,238.295,238.295,238.195,238.215,5384900010.0
2007-11-05 19:00:00,238.215,238.285,238.12,238.135,3251800000.0
2007-11-05 19:05:00,238.135,238.185,238.015,238.115,2547700001.0
2007-11-05 19:10:00,238.115,238.115,238.01,238.045,2017200001.0
2007-11-05 19:15:00,238.045,238.045,237.935,238.015,3165399999.0
2007-11-05 19:20:00,238.015,238.07,237.935,238.005,1722599998.0
2007-11-05 19:25:00,238.005,238.07,237.965,238.07,2405000000.0
2007-11-05 19:30:00,238.07,238.11,237.975,238.02,2103199999.0
2007-11-05 19:35:00,238.02,238.225,238.02,238.225,1766399999.0
2007-11-05 19:40:00,238.225,238.235,238.1,238.155,2476399997.0
2007-11-05 19:45:00,238.155,238.205,238.155,238.165,1514100000.0
2007-11-05 19:50:00,238.165,238.185,238.095,238.155,2493299997.0
2007-11-05 19:55:00,238.155,238.195,238.045,238.195,3887200001.0
2007-11-05 20:00:00,238.195,238.25,238.13,238.195,3420099999.0
2007-11-05 20:05:00,238.175,238.23,238.13,238.185,2537800000.0
2007-11-05 20:10:00,238.185,238.215,238.12,238.135,2652500000.0
2007-11-05 20:15:00,238.135,238.145,238.02,238.065,3410299996.0
2007-11-05 20:20:00,238.065,238.065,237.89,237.93,2577300000.0
2007-11-05 20:25:00,237.93,238.025,237.83,237.955,2280900000.0
2007-11-05 20:30:00,237.955,237.995,237.92,237.925,1280000000.0
2007-11-05 20:35:00,237.925,237.945,237.8,237.915,2503699999.0
2007-11-05 20:40:00,237.915,237.94,237.795,237.81,1835799992.0
2007-11-05 20:45:00,237.81,237.815,237.635,237.635,2741700001.0
2007-11-05 20:50:00,237.635,237.675,237.525,237.545,2468400000.0
2007-11-05 20:55:00,237.545,237.685,237.505,237.67,3363999995.0
2007-11-05 21:00:00,237.67,237.845,237.645,237.825,2780500000.0
2007-11-05 21:05:00,237.825,237.825,237.71,237.75,1967700000.0
2007-11-05 21:10:00,237.755,237.835,237.735,237.74,3352899994.0
2007-11-05 21:15:00,237.74,237.785,237.675,237.72,1810300000.0
2007-11-05 21:20:00,237.72,237.745,237.665,237.7,1406300000.0
2007-11-05 21:25:00,237.695,237.715,237.545,237.645,3344300000.0
2007-11-05 21:30:00,237.645,237.755,237.61,237.625,2970800000.0
2007-11-05 21:35:00,237.625,237.875,237.595,237.85,2662399992.0
2007-11-05 21:40:00,237.855,237.935,237.82,237.925,3081500002.0
2007-11-05 21:45:00,237.925,237.995,237.875,237.965,3867699997.0
2007-11-05 21:50:00,237.965,238.045,237.905,237.985,2682999996.0
2007-11-05 21:55:00,237.975,237.985,237.88,237.92,1282800000.0
2007-11-05 22:00:00,237.92,237.955,237.835,237.845,2230100000.0
2007-11-05 22:05:00,237.845,238.11,237.845,237.995,2826800000.0
2007-11-05 22:10:00,237.985,238.145,237.965,238.125,4322900001.0
2007-11-05 22:15:00,238.125,238.295,238.115,238.215,2954599999.0
2007-11-05 22:20:00,238.215,238.485,238.205,238.445,3730599996.0
2007-11-05 22:25:00,238.445,238.465,238.305,238.335,2253899999.0
2007-11-05 22:30:00,238.335,238.41,238.33,238.4,1980700000.0
2007-11-05 22:35:00,238.4,238.445,238.34,238.35,2010600000.0
2007-11-05 22:40:00,238.355,238.395,238.16,238.16,2260599999.0
2007-11-05 22:45:00,238.16,238.26,238.135,238.21,1842300005.0
2007-11-05 22:50:00,238.21,238.335,238.19,238.335,1952999999.0
2007-11-05 22:55:00,238.325,238.395,238.245,238.265,1706000000.0
2007-11-05 23:00:00,238.265,238.345,238.245,238.315,1803300000.0
2007-11-05 23:05:00,238.315,238.315,238.265,238.28,1393000001.0
2007-11-05 23:10:00,238.295,238.3,238.135,238.145,1417000000.0
2007-11-05 23:15:00,238.145,238.165,238.02,238.065,1978400000.0
2007-11-05 23:20:00,238.07,238.135,237.975,238.015,1992900000.0
2007-11-05 23:25:00,238.015,238.065,238.01,238.025,1754900000.0
2007-11-05 23:30:00,238.025,238.195,238.025,238.18,1325900000.0
2007-11-05 23:35:00,238.18,238.19,238.085,238.115,1499600000.0
2007-11-05 23:40:00,238.115,238.255,238.115,238.185,2154600001.0
2007-11-05 23:45:00,238.185,238.185,238.095,238.095,935500000.0
2007-11-05 23:50:00,238.115,238.245,238.115,238.245,1850100000.0
2007-11-05 23:55:00,238.245,238.305,238.185,238.265,956100000.0
2007-11-06 00:00:00,238.265,238.33,238.14,238.23,1062500000.0
2007-11-06 00:05:00,238.245,238.245,238.135,238.235,2066200000.0
2007-11-06 00:10:00,238.215,238.235,238.165,238.225,1484299997.0
2007-11-06 00:15:00,238.225,238.245,238.165,238.205,1219300000.0
2007-11-06 00:20:00,238.205,238.265,238.195,238.245,1660099999.0
2007-11-06 00:25:00,238.245,238.245,238.215,238.215,1276299998.0
2007-11-06 00:30:00,238.205,238.215,238.085,238.155,816000000.0
2007-11-06 00:35:00,238.155,238.185,238.055,238.135,1579500002.0
2007-11-06 00:40:00,238.135,238.145,238.055,238.125,838099998.0
2007-11-06 00:45:00,238.125,238.155,238.055,238.105,653200000.0
2007-11-06 00:50:00,238.105,238.245,238.095,238.185,773400000.0
2007-11-06 00:55:00,238.175,238.265,238.145,238.145,536500000.0
2007-11-06 01:00:00,238.145,238.165,238.115,238.145,563600000.0
2007-11-06 01:05:00,238.145,238.145,237.915,237.915,1219200000.0
2007-11-06 01:10:00,237.925,237.985,237.885,237.955,1387700000.0
2007-11-06 01:15:00,237.955,238.025,237.925,237.975,850000000.0
2007-11-06 01:20:00,237.975,238.065,237.965,238.045,948700000.0
2007-11-06 01:25:00,238.045,238.185,238.035,238.135,1429400000.0
2007-11-06 01:30:00,238.135,238.235,238.135,238.205,1267900000.0
2007-11-06 01:35:00,238.205,238.225,238.095,238.105,1021500000.0
2007-11-06 01:40:00,238.105,238.115,238.025,238.075,781800000.0
2007-11-06 01:45:00,238.075,238.115,237.805,237.905,1039099999.0
2007-11-06 01:50:00,237.905,237.935,237.785,237.935,1086600000.0
2007-11-06 01:55:00,237.935,238.005,237.84,237.895,1126900000.0
2007-11-06 02:00:00,237.895,237.925,237.81,237.855,1746000000.0
2007-11-06 02:05:00,237.855,237.91,237.83,237.895,897000000.0
2007-11-06 02:10:00,237.895,237.975,237.87,237.945,1380300000.0
2007-11-06 02:15:00,237.935,238.085,237.935,238.075,1472000000.0
2007-11-06 02:20:00,238.075,238.12,238.025,238.07,1473400000.0
2007-11-06 02:25:00,238.07,238.085,237.98,238.015,1410000000.0
2007-11-06 02:30:00,238.005,238.06,238.0,238.045,923200000.0
2007-11-06 02:35:00,238.045,238.215,238.04,238.195,1118200000.0
2007-11-06 02:40:00,238.195,238.235,238.155,238.165,1081000000.0
2007-11-06 02:45:00,238.165,238.175,238.065,238.085,1275500000.0
2007-11-06 02:50:00,238.085,238.21,238.075,238.175,1265200000.0
2007-11-06 02:55:00,238.175,238.215,238.115,238.14,1181500000.0
2007-11-06 03:00:00,238.14,238.24,238.11,238.205,673700000.0
2007-11-06 03:05:00,238.205,238.385,238.16,238.325,1970500000.0
2007-11-06 03:10:00,238.325,238.345,238.265,238.275,2704300007.0
2007-11-06 03:15:00,238.27,238.285,238.195,238.23,1196000000.0
2007-11-06 03:20:00,238.23,238.25,238.17,238.21,705000000.0
2007-11-06 03:25:00,238.21,238.235,238.185,238.235,1389800000.0
2007-11-06 03:30:00,238.235,238.26,238.21,238.26,655900000.0
2007-11-06 03:35:00,238.26,238.425,238.26,238.355,1994300000.0
2007-11-06 03:40:00,238.33,238.41,238.305,238.33,1136900000.0
2007-11-06 03:45:00,238.335,238.37,238.305,238.35,538000000.0
2007-11-06 03:50:00,238.35,238.445,238.305,238.445,696600000.0
2007-11-06 03:55:00,238.445,238.465,238.345,238.465,1010700000.0
2007-11-06 04:00:00,238.455,238.535,238.445,238.485,1675099999.0
2007-11-06 04:05:00,238.485,238.485,238.405,238.405,1131500000.0
2007-11-06 04:10:00,238.405,238.46,238.33,238.345,1691300002.0
2007-11-06 04:15:00,238.345,238.365,238.33,238.355,1100000000.0
2007-11-06 04:20:00,238.36,238.36,238.165,238.2,2206800000.0
2007-11-06 04:25:00,238.2,238.25,238.18,238.23,701400000.0
2007-11-06 04:30:00,238.235,238.33,238.22,238.27,1603100000.0
2007-11-06 04:35:00,238.27,238.31,238.25,238.28,1821100000.0
2007-11-06 04:40:00,238.28,238.3,238.25,238.3,1332500000.0
2007-11-06 04:45:00,238.3,238.315,238.29,238.315,564700000.0
2007-11-06 04:50:00,238.315,238.34,238.29,238.335,570900000.0
2007-11-06 04:55:00,238.335,238.385,238.315,238.375,797700000.0
2007-11-06 05:00:00,238.375,238.435,238.365,238.375,560700000.0
2007-11-06 05:05:00,238.375,238.415,238.345,238.36,685100000.0
2007-11-06 05:10:00,238.36,238.375,238.335,238.36,776000000.0
2007-11-06 05:15:00,238.365,238.405,238.345,238.405,576500000.0
2007-11-06 05:20:00,238.405,238.425,238.365,238.425,1434300001.0
2007-11-06 05:25:00,238.415,238.47,238.4,238.415,1450800000.0
2007-11-06 05:30:00,238.415,238.425,238.355,238.395,1210200000.0
2007-11-06 05:35:00,238.395,238.485,238.385,238.445,991100000.0
2007-11-06 05:40:00,238.445,238.545,238.425,238.525,1381100000.0
2007-11-06 05:45:00,238.525,238.535,238.445,238.515,954200000.0
2007-11-06 05:50:00,238.515,238.675,238.505,238.635,1146100000.0
2007-11-06 05:55:00,238.635,238.785,238.605,238.7,1757500000.0
2007-11-06 06:00:00,238.705,238.715,238.62,238.65,1553900000.0
2007-11-06 06:05:00,238.65,238.735,238.65,238.675,1691400000.0
2007-11-06 06:10:00,238.675,238.705,238.605,238.605,1252600000.0
2007-11-06 06:15:00,238.605,238.675,238.56,238.59,1936000001.0
2007-11-06 06:20:00,238.59,238.61,238.555,238.575,677900000.0
2007-11-06 06:25:00,238.575,238.575,238.535,238.565,1465700000.0
2007-11-06 06:30:00,238.565,238.905,238.56,238.785,2664800000.0
2007-11-06 06:35:00,238.785,238.905,238.755,238.815,2800600001.0
2007-11-06 06:40:00,238.815,238.815,238.575,238.68,1515400000.0
2007-11-06 06:45:00,238.685,238.725,238.67,238.72,1180100000.0
2007-11-06 06:50:00,238.72,238.83,238.665,238.685,1259200000.0
2007-11-06 06:55:00,238.7,238.725,238.665,238.725,598400000.0
2007-11-06 07:00:00,238.725,238.755,238.71,238.735,600000000.0
2007-11-06 07:05:00,238.735,238.79,238.72,238.785,590900000.0
2007-11-06 07:10:00,238.785,238.945,238.715,238.88,2236800000.0
2007-11-06 07:15:00,238.88,238.925,238.85,238.88,2839800000.0
2007-11-06 07:20:00,238.88,238.945,238.84,238.92,1712199997.0
2007-11-06 07:25:00,238.92,238.935,238.825,238.825,344900000.0
2007-11-06 07:30:00,238.825,238.855,238.795,238.855,299400000.0
2007-11-06 07:35:00,238.855,239.095,238.845,239.095,594900000.0
2007-11-06 07:40:00,239.095,239.18,239.01,239.045,1499800000.0
2007-11-06 07:45:00,239.045,239.095,239.0,239.015,413300000.0
2007-11-06 07:50:00,239.015,239.065,238.945,238.965,864600005.0
2007-11-06 07:55:00,238.965,239.08,238.93,238.95,1394399999.0
2007-11-06 08:00:00,238.95,238.99,238.9,238.94,801400000.0
2007-11-06 08:05:00,238.94,238.94,238.87,238.94,412400000.0
2007-11-06 08:10:00,238.94,238.95,238.855,238.9,750700000.0
2007-11-06 08:15:00,238.9,238.97,238.85,238.9,1208300000.0
2007-11-06 08:20:00,238.9,239.0,238.88,238.975,1555499999.0
2007-11-06 08:25:00,238.97,239.055,238.955,238.975,171200000.0
2007-11-06 08:30:00,238.985,239.045,238.97,238.975,110900000.0
2007-11-06 08:35:00,238.965,239.025,238.95,239.005,67900000.0
2007-11-06 08:40:00,239.005,239.025,238.925,238.925,447800000.0
2007-11-06 08:45:00,238.935,238.985,238.92,238.935,523700000.0
2007-11-06 08:50:00,238.935,238.965,238.87,238.905,737900000.0
2007-11-06 08:55:00,238.905,238.955,238.855,238.925,681900000.0
2007-11-06 09:00:00,238.935,238.985,238.865,238.93,857400000.0
2007-11-06 09:05:00,238.93,239.065,238.915,238.935,729500000.0
2007-11-06 09:10:00,238.935,238.985,238.905,238.925,822100000.0
2007-11-06 09:15:00,238.925,239.025,238.875,238.945,1010400000.0
2007-11-06 09:20:00,238.945,238.995,238.915,238.985,883700000.0
2007-11-06 09:25:00,238.985,239.025,238.935,238.935,758500000.0
2007-11-06 09:30:00,238.935,238.945,238.84,238.905,2057300003.0
2007-11-06 09:35:00,238.905,238.96,238.765,238.835,1754800000.0
2007-11-06 09:40:00,238.835,238.905,238.805,238.895,1282300000.0
2007-11-06 09:45:00,238.905,239.025,238.845,238.975,1356400000.0
2007-11-06 09:50:00,238.975,239.245,238.965,239.205,3395000005.0
2007-11-06 09:55:00,239.205,239.43,239.145,239.34,2587400007.0
2007-11-06 10:00:00,239.34,239.53,239.325,239.455,2784999999.0
2007-11-06 10:05:00,239.455,239.475,239.31,239.365,2202200005.0
2007-11-06 10:10:00,239.355,239.405,239.325,239.385,2089400001.0
2007-11-06 10:15:00,239.385,239.605,239.355,239.565,2483400000.0
2007-11-06 10:20:00,239.56,239.575,239.465,239.485,4880900006.0
2007-11-06 10:25:00,239.49,239.56,239.435,239.515,3119900007.0
2007-11-06 10:30:00,239.52,239.53,239.275,239.295,1654600000.0
2007-11-06 10:35:00,239.295,239.415,239.275,239.415,1631600000.0
2007-11-06 10:40:00,239.415,239.515,239.405,239.455,2124500000.0
2007-11-06 10:45:00,239.455,239.495,239.325,239.415,1857200000.0
2007-11-06 10:50:00,239.415,239.435,239.365,239.395,1637599999.0
2007-11-06 10:55:00,239.395,239.475,239.365,239.375,1368999999.0
2007-11-06 11:00:00,239.385,239.405,238.965,239.035,2515100004.0
2007-11-06 11:05:00,239.035,239.175,239.035,239.115,1527700000.0
2007-11-06 11:10:00,239.115,239.135,239.055,239.125,1480000000.0
2007-11-06 11:15:00,239.125,239.235,239.115,239.195,1371099999.0
2007-11-06 11:20:00,239.195,239.285,239.185,239.255,1702800000.0
2007-11-06 11:25:00,239.255,239.395,239.245,239.255,1584700000.0
2007-11-06 11:30:00,239.26,239.315,239.165,239.205,1682200000.0
2007-11-06 11:35:00,239.205,239.245,239.115,239.135,1646900000.0
2007-11-06 11:40:00,239.135,239.155,238.965,238.965,2207200000.0
2007-11-06 11:45:00,238.965,239.085,238.965,239.035,1844600000.0
2007-11-06 11:50:00,239.035,239.075,238.955,239.055,1813900000.0
2007-11-06 11:55:00,239.055,239.145,239.05,239.055,1251600000.0
2007-11-06 12:00:00,239.055,239.075,238.955,239.005,1737900000.0
2007-11-06 12:05:00,239.015,239.125,239.005,239.045,1919200000.0
2007-11-06 12:10:00,239.045,239.135,239.045,239.135,1470599996.0
2007-11-06 12:15:00,239.11,239.225,239.085,239.205,1280900000.0
2007-11-06 12:20:00,239.205,239.305,239.155,239.295,1215099997.0
2007-11-06 12:25:00,239.295,239.345,239.21,239.215,1620100000.0
2007-11-06 12:30:00,239.215,239.215,239.08,239.105,1635100004.0
2007-11-06 12:35:00,239.105,239.125,239.015,239.015,1343600000.0
2007-11-06 12:40:00,239.015,239.185,239.005,239.155,1087600000.0
2007-11-06 12:45:00,239.155,239.165,239.045,239.055,911800000.0
2007-11-06 12:50:00,239.055,239.185,239.015,239.155,1316900000.0
2007-11-06 12:55:00,239.145,239.145,239.015,239.085,1807400001.0
2007-11-06 13:00:00,239.085,239.145,239.055,239.145,1320700000.0
2007-11-06 13:05:00,239.145,239.255,239.085,239.175,2617000000.0
2007-11-06 13:10:00,239.175,239.295,239.165,239.26,1736100002.0
2007-11-06 13:15:00,239.255,239.345,239.235,239.3,1888400000.0
2007-11-06 13:20:00,239.305,239.335,239.225,239.255,1483899999.0
2007-11-06 13:25:00,239.235,239.375,239.235,239.315,1881200000.0
2007-11-06 13:30:00,239.315,239.335,239.275,239.315,1166400000.0
2007-11-06 13:35:00,239.315,239.385,239.315,239.335,1316900000.0
2007-11-06 13:40:00,239.335,239.525,239.325,239.485,2477400003.0
2007-11-06 13:45:00,239.485,239.535,239.425,239.52,4145200006.0
2007-11-06 13:50:00,239.52,239.61,239.455,239.515,3697399991.0
2007-11-06 13:55:00,239.515,239.545,239.47,239.505,3761499994.0
2007-11-06 14:00:00,239.505,239.535,239.48,239.525,4223599984.0
2007-11-06 14:05:00,239.525,239.535,239.41,239.415,2904099993.0
2007-11-06 14:10:00,239.415,239.415,239.365,239.385,1117200000.0
2007-11-06 14:15:00,239.385,239.455,239.335,239.395,1262200000.0
2007-11-06 14:20:00,239.395,239.455,239.375,239.425,1357900000.0
2007-11-06 14:25:00,239.425,239.485,239.395,239.415,1230700001.0
2007-11-06 14:30:00,239.415,239.415,239.365,239.385,1050900000.0
2007-11-06 14:35:00,239.385,239.405,239.345,239.375,769899999.0
2007-11-06 14:40:00,239.375,239.465,239.375,239.455,1784099997.0
2007-11-06 14:45:00,239.455,239.485,239.36,239.375,1248300000.0
2007-11-06 14:50:00,239.365,239.445,239.335,239.435,1765300000.0
2007-11-06 14:55:00,239.435,239.495,239.395,239.395,1341099994.0
2007-11-06 15:00:00,239.395,239.465,239.345,239.445,1462299998.0
2007-11-06 15:05:00,239.445,239.465,239.415,239.425,1330300000.0
2007-11-06 15:10:00,239.425,239.525,239.42,239.505,1932099999.0
2007-11-06 15:15:00,239.505,239.505,239.405,239.42,1258800000.0
2007-11-06 15:20:00,239.42,239.45,239.355,239.355,1611500000.0
2007-11-06 15:25:00,239.355,239.495,239.33,239.48,1673900000.0
2007-11-06 15:30:00,239.485,239.57,239.455,239.54,2174099996.0
2007-11-06 15:35:00,239.53,239.57,239.52,239.56,2761199995.0
2007-11-06 15:40:00,239.56,239.575,239.53,239.55,2571100001.0
2007-11-06 15:45:00,239.55,239.57,239.51,239.53,3072199996.0
2007-11-06 15:50:00,239.53,239.56,239.335,239.415,4068200013.0
2007-11-06 15:55:00,239.405,239.445,239.285,239.335,2404600000.0
2007-11-06 16:00:00,239.335,239.345,239.05,239.075,1867000000.0
2007-11-06 16:05:00,239.075,239.235,238.975,239.095,2492500000.0
2007-11-06 16:10:00,239.095,239.165,239.065,239.115,2519699988.0
2007-11-06 16:15:00,239.115,239.205,239.115,239.135,1601800000.0
2007-11-06 16:20:00,239.135,239.185,239.045,239.085,1933300000.0
2007-11-06 16:25:00,239.09,239.105,239.025,239.055,1420900000.0
2007-11-06 16:30:00,239.08,239.205,239.04,239.205,1970799998.0
2007-11-06 16:35:00,239.205,239.205,239.075,239.075,1976899999.0
2007-11-06 16:40:00,239.075,239.275,239.075,239.215,2021699999.0
2007-11-06 16:45:00,239.225,239.315,239.13,239.295,1068300000.0
2007-11-06 16:50:00,239.295,239.305,239.115,239.135,1564800000.0
2007-11-06 16:55:00,239.135,239.235,239.085,239.225,2333200001.0
2007-11-06 17:00:00,239.215,239.245,239.07,239.15,1578800000.0
2007-11-06 17:05:00,239.155,239.175,239.035,239.075,2492099991.0
2007-11-06 17:10:00,239.075,239.205,239.055,239.165,1929000000.0
2007-11-06 17:15:00,239.165,239.185,239.06,239.135,1758000000.0
2007-11-06 17:20:00,239.135,239.135,238.985,239.045,2718900001.0
2007-11-06 17:25:00,239.045,239.095,238.975,239.065,1789800000.0
2007-11-06 17:30:00,239.075,239.105,238.915,238.955,1760400002.0
2007-11-06 17:35:00,238.955,239.005,238.87,239.005,1680500000.0
2007-11-06 17:40:00,239.005,239.025,238.83,238.89,1751200001.0
2007-11-06 17:45:00,238.89,238.995,238.705,238.715,2019500001.0
2007-11-06 17:50:00,238.715,238.74,238.525,238.58,1767300000.0
2007-11-06 17:55:00,238.585,238.605,238.445,238.605,2471699998.0
2007-11-06 18:00:00,238.605,238.86,238.605,238.715,1894200000.0
2007-11-06 18:05:00,238.715,238.895,238.67,238.895,3278899995.0
2007-11-06 18:10:00,238.895,238.955,238.725,238.74,4005199995.0
2007-11-06 18:15:00,238.745,238.835,238.655,238.795,4557399973.0
2007-11-06 18:20:00,238.795,238.865,238.685,238.725,3190000000.0
2007-11-06 18:25:00,238.71,238.76,238.63,238.705,3777499998.0
2007-11-06 18:30:00,238.695,238.725,238.47,238.505,3444499989.0
2007-11-06 18:35:00,238.505,238.65,238.46,238.63,2956299997.0
2007-11-06 18:40:00,238.635,238.665,238.53,238.595,2821699992.0
2007-11-06 18:45:00,238.585,238.6,238.525,238.545,2425099999.0
2007-11-06 18:50:00,238.545,238.945,238.525,238.945,3016400000.0
2007-11-06 18:55:00,238.96,239.015,238.745,238.835,4318799999.0
2007-11-06 19:00:00,238.835,238.835,238.665,238.685,4845799994.0
2007-11-06 19:05:00,238.685,238.74,238.66,238.705,3333299996.0
2007-11-06 19:10:00,238.71,238.8,238.65,238.795,3535199994.0
2007-11-06 19:15:00,238.795,238.97,238.795,238.945,3118100000.0
2007-11-06 19:20:00,238.945,238.95,238.855,238.925,2667899994.0
2007-11-06 19:25:00,238.91,238.955,238.815,238.83,1846799997.0
2007-11-06 19:30:00,238.835,238.865,238.64,238.64,2233399999.0
2007-11-06 19:35:00,238.64,238.725,238.63,238.71,1963099997.0
2007-11-06 19:40:00,238.71,238.73,238.655,238.675,1344600000.0
2007-11-06 19:45:00,238.675,238.745,238.65,238.66,1588400001.0
2007-11-06 19:50:00,238.66,238.725,238.66,238.725,1768300000.0
2007-11-06 19:55:00,238.72,238.855,238.71,238.78,2905199999.0
2007-11-06 20:00:00,238.78,238.84,238.725,238.8,1753299997.0
2007-11-06 20:05:00,238.805,238.925,238.79,238.92,2068300001.0
2007-11-06 20:10:00,238.925,238.98,238.855,238.925,2717200000.0
2007-11-06 20:15:00,238.925,238.935,238.805,238.855,2278199995.0
2007-11-06 20:20:00,238.855,238.985,238.84,238.94,1040000000.0
2007-11-06 20:25:00,238.94,238.97,238.805,238.815,1789499999.0
2007-11-06 20:30:00,238.82,238.835,238.78,238.825,1105500000.0
2007-11-06 20:35:00,238.835,238.925,238.82,238.905,2358699999.0
2007-11-06 20:40:00,238.905,238.94,238.855,238.91,2163100000.0
2007-11-06 20:45:00,238.91,238.925,238.855,238.895,1841900000.0
2007-11-06 20:50:00,238.895,238.975,238.86,238.945,1476400007.0
2007-11-06 20:55:00,238.945,238.955,238.775,238.785,1615000002.0
2007-11-06 21:00:00,238.78,238.87,238.775,238.86,2038999998.0
2007-11-06 21:05:00,238.86,238.905,238.815,238.87,1623900000.0
2007-11-06 21:10:00,238.865,238.945,238.82,238.945,2113900000.0
2007-11-06 21:15:00,238.945,238.975,238.89,238.975,1807400001.0
2007-11-06 21:20:00,238.975,238.975,238.86,238.91,1681199998.0
2007-11-06 21:25:00,238.91,238.925,238.86,238.9,1999099992.0
2007-11-06 21:30:00,238.905,238.99,238.865,238.985,1529900000.0
2007-11-06 21:35:00,238.985,238.99,238.855,238.92,2495799998.0
2007-11-06 21:40:00,238.92,239.055,238.915,239.055,4025699999.0
2007-11-06 21:45:00,239.055,239.125,239.03,239.06,2911200001.0
2007-11-06 21:50:00,239.065,239.125,239.035,239.085,2411899996.0
2007-11-06 21:55:00,239.085,239.15,239.025,239.095,3179799984.0
2007-11-06 22:00:00,239.085,239.2,239.05,239.125,4655099996.0
2007-11-06 22:05:00,239.125,239.135,239.035,239.085,3574899994.0
2007-11-06 22:10:00,239.085,239.155,239.055,239.125,1637600000.0
2007-11-06 22:15:00,239.125,239.275,239.1,239.22,1519099999.0
2007-11-06 22:20:00,239.22,239.275,239.19,239.255,2168900001.0
2007-11-06 22:25:00,239.25,239.275,239.155,239.255,2164700001.0
2007-11-06 22:30:00,239.255,239.29,239.245,239.255,2096500001.0
2007-11-06 22:35:00,239.255,239.255,239.14,239.165,1085600000.0
2007-11-06 22:40:00,239.165,239.3,239.165,239.285,1785599987.0
2007-11-06 22:45:00,239.285,239.365,239.255,239.32,1786399999.0
2007-11-06 22:50:00,239.32,239.37,239.205,239.265,1379400000.0
2007-11-06 22:55:00,239.265,239.385,239.265,239.385,2087300001.0
2007-11-06 23:00:00,239.375,239.385,239.295,239.345,1916300000.0
2007-11-06 23:05:00,239.345,239.385,239.325,239.365,2207000006.0
2007-11-06 23:10:00,239.365,239.39,239.335,239.375,1327900001.0
2007-11-06 23:15:00,239.375,239.395,239.345,239.365,2297500000.0
2007-11-06 23:20:00,239.375,239.455,239.365,239.445,1463899998.0
2007-11-06 23:25:00,239.445,239.485,239.435,239.465,1700100000.0
2007-11-06 23:30:00,239.465,239.495,239.43,239.465,1912800000.0
2007-11-06 23:35:00,239.465,239.495,239.405,239.445,978800000.0
2007-11-06 23:40:00,239.445,239.465,239.405,239.445,924800000.0
2007-11-06 23:45:00,239.445,239.505,239.435,239.475,1882400000.0
2007-11-06 23:50:00,239.475,239.515,239.465,239.485,2122899988.0
2007-11-06 23:55:00,239.495,239.505,239.46,239.495,2010999999.0
2007-11-07 00:00:00,239.485,239.52,239.445,239.49,1289500000.0
2007-11-07 00:05:00,239.49,239.555,239.465,239.48,2049699998.0
2007-11-07 00:10:00,239.495,239.535,239.405,239.405,1226200000.0
2007-11-07 00:15:00,239.405,239.425,239.305,239.355,1992800000.0
2007-11-07 00:20:00,239.355,239.365,239.335,239.355,1113600000.0
2007-11-07 00:25:00,239.355,239.415,239.355,239.395,1118200000.0
2007-11-07 00:30:00,239.395,239.395,239.305,239.33,681100000.0
2007-11-07 00:35:00,239.33,239.385,239.16,239.16,1123700000.0
2007-11-07 00:40:00,239.165,239.305,239.16,239.27,844400000.0
2007-11-07 00:45:00,239.27,239.3,239.235,239.3,750400000.0
2007-11-07 00:50:00,239.3,239.34,239.23,239.245,708400000.0
2007-11-07 00:55:00,239.245,239.39,239.235,239.365,714800000.0
2007-11-07 01:00:00,239.365,239.425,239.355,239.405,941500000.0
2007-11-07 01:05:00,239.405,239.435,239.375,239.375,693700000.0
2007-11-07 01:10:00,239.375,239.405,239.185,239.185,1743699999.0
2007-11-07 01:15:00,239.185,239.315,239.165,239.255,1370300000.0
2007-11-07 01:20:00,239.255,239.335,239.235,239.275,1442700000.0
2007-11-07 01:25:00,239.275,239.515,239.23,239.445,1693300000.0
2007-11-07 01:30:00,239.445,239.485,239.395,239.445,795200000.0
2007-11-07 01:35:00,239.445,239.49,239.335,239.365,874200000.0
2007-11-07 01:40:00,239.365,239.435,239.36,239.4,921800000.0
2007-11-07 01:45:00,239.4,239.495,239.38,239.395,904900000.0
2007-11-07 01:50:00,239.395,239.405,239.355,239.385,637600000.0
2007-11-07 01:55:00,239.385,239.425,239.365,239.425,751200000.0
2007-11-07 02:00:00,239.425,239.455,239.375,239.395,903300000.0
2007-11-07 02:05:00,239.395,239.5,239.395,239.44,492000000.0
2007-11-07 02:10:00,239.44,239.51,239.425,239.475,929300000.0
2007-11-07 02:15:00,239.475,239.515,239.455,239.475,859300000.0
2007-11-07 02:20:00,239.475,239.535,239.465,239.475,1787000000.0
2007-11-07 02:25:00,239.475,239.485,239.425,239.425,1118600000.0
2007-11-07 02:30:00,239.425,239.455,239.365,239.415,1040100000.0
2007-11-07 02:35:00,239.415,239.43,239.35,239.38,814400000.0
2007-11-07 02:40:00,239.38,239.43,239.345,239.345,1043000000.0
2007-11-07 02:45:00,239.345,239.4,239.31,239.385,948100000.0
2007-11-07 02:50:00,239.385,239.475,239.375,239.47,1121600000.0
2007-11-07 02:55:00,239.47,239.485,239.415,239.435,1134900000.0
2007-11-07 03:00:00,239.455,239.475,239.42,239.465,1164400000.0
2007-11-07 03:05:00,239.455,239.465,239.41,239.425,971400000.0
2007-11-07 03:10:00,239.425,239.45,239.41,239.45,879700000.0
2007-11-07 03:15:00,239.45,239.525,239.43,239.465,1282400000.0
2007-11-07 03:20:00,239.465,239.475,239.435,239.455,789500000.0
2007-11-07 03:25:00,239.455,239.465,239.41,239.465,879200000.0
2007-11-07 03:30:00,239.465,239.465,239.42,239.44,685500000.0
2007-11-07 03:35:00,239.445,239.495,239.445,239.445,797200000.0
2007-11-07 03:40:00,239.445,239.465,239.33,239.345,1075100000.0
2007-11-07 03:45:00,239.345,239.395,239.315,239.325,826200000.0
2007-11-07 03:50:00,239.325,239.345,239.29,239.3,969800000.0
2007-11-07 03:55:00,239.3,239.365,239.28,239.365,1062600000.0
2007-11-07 04:00:00,239.355,239.4,239.31,239.385,1115600000.0
2007-11-07 04:05:00,239.39,239.445,239.37,239.385,1079700000.0
2007-11-07 04:10:00,239.365,239.395,239.305,239.325,1207100000.0
2007-11-07 04:15:00,239.325,239.385,239.225,239.295,1021600000.0
2007-11-07 04:20:00,239.295,239.395,239.295,239.385,1282300000.0
2007-11-07 04:25:00,239.385,239.415,239.055,239.125,2011600000.0
2007-11-07 04:30:00,239.125,239.4,239.02,239.27,2608000000.0
2007-11-07 04:35:00,239.27,239.515,239.18,239.275,2834300000.0
2007-11-07 04:40:00,239.285,239.425,239.215,239.365,2389500000.0
2007-11-07 04:45:00,239.365,239.625,239.355,239.535,3329399999.0
2007-11-07 04:50:00,239.52,239.675,239.105,239.39,2801500001.0
2007-11-07 04:55:00,239.39,239.505,239.335,239.395,2512400002.0
2007-11-07 05:00:00,239.395,239.655,239.37,239.48,1649700000.0
2007-11-07 05:05:00,239.48,239.6,239.455,239.475,1374200000.0
2007-11-07 05:10:00,239.475,239.555,239.43,239.51,1022500000.0
2007-11-07 05:15:00,239.51,239.545,239.36,239.375,1160300000.0
2007-11-07 05:20:00,239.375,239.48,239.245,239.355,1323800000.0
2007-11-07 05:25:00,239.355,239.465,239.315,239.37,1145600002.0
2007-11-07 05:30:00,239.37,239.42,239.325,239.38,1112400000.0
2007-11-07 05:35:00,239.38,239.38,239.215,239.25,1100200000.0
2007-11-07 05:40:00,239.25,239.39,239.235,239.365,1386600000.0
2007-11-07 05:45:00,239.36,239.4,239.265,239.275,907400001.0
2007-11-07 05:50:00,239.28,239.35,239.265,239.295,1164200000.0
2007-11-07 05:55:00,239.31,239.31,239.215,239.26,1610900000.0
2007-11-07 06:00:00,239.26,239.275,239.135,239.185,1302900000.0
2007-11-07 06:05:00,239.185,239.26,239.085,239.09,1571200004.0
2007-11-07 06:10:00,239.09,239.17,239.02,239.025,1096100000.0
2007-11-07 06:15:00,239.02,239.13,239.02,239.125,1327400000.0
2007-11-07 06:20:00,239.11,239.23,239.05,239.11,1728400000.0
2007-11-07 06:25:00,239.11,239.22,239.085,239.13,978500000.0
2007-11-07 06:30:00,239.13,239.175,238.965,239.065,1368100000.0
2007-11-07 06:35:00,239.065,239.14,239.005,239.045,977400000.0
2007-11-07 06:40:00,239.045,239.1,238.995,239.05,747000000.0
2007-11-07 06:45:00,239.05,239.08,238.885,238.98,2302500001.0
2007-11-07 06:50:00,238.98,239.0,238.835,238.95,1854000000.0
2007-11-07 06:55:00,238.95,238.98,238.9,238.94,1174500000.0
2007-11-07 07:00:00,238.94,239.02,238.935,239.015,760842400.0
2007-11-07 07:05:00,239.015,239.015,238.66,238.705,1887668000.0
2007-11-07 07:10:00,238.705,238.835,238.63,238.79,2216000000.0
2007-11-07 07:15:00,238.79,238.865,238.68,238.865,1907800001.0
2007-11-07 07:20:00,238.865,238.865,238.64,238.71,1837900000.0
2007-11-07 07:25:00,238.71,238.8,238.59,238.8,1619600000.0
2007-11-07 07:30:00,238.8,238.8,238.605,238.7,1957800000.0
2007-11-07 07:35:00,238.7,238.79,238.67,238.77,1395900000.0
2007-11-07 07:40:00,238.775,238.785,238.595,238.745,1422900001.0
2007-11-07 07:45:00,238.73,238.76,238.525,238.54,1846000001.0
2007-11-07 07:50:00,238.54,238.56,238.425,238.44,1898300000.0
2007-11-07 07:55:00,238.44,238.525,238.425,238.495,1378199997.0
2007-11-07 08:00:00,238.495,238.565,238.415,238.535,1847800000.0
2007-11-07 08:05:00,238.535,238.695,238.47,238.66,1562999999.0
2007-11-07 08:10:00,238.66,238.77,238.63,238.7,1467200000.0
2007-11-07 08:15:00,238.7,238.81,238.6,238.8,1945400000.0
2007-11-07 08:20:00,238.8,238.915,238.78,238.81,4026000000.0
2007-11-07 08:25:00,238.81,238.855,238.675,238.705,671500000.0
2007-11-07 08:30:00,238.705,238.925,238.7,238.805,1457300000.0
2007-11-07 08:35:00,238.805,238.825,238.645,238.73,1066100000.0
2007-11-07 08:40:00,238.73,238.77,238.665,238.675,1157400000.0
2007-11-07 08:45:00,238.675,238.775,238.635,238.685,1761800000.0
2007-11-07 08:50:00,238.685,238.8,238.675,238.785,2786000001.0
2007-11-07 08:55:00,238.785,238.905,238.785,238.88,1376900000.0
2007-11-07 09:00:00,238.88,238.89,238.725,238.765,1050800000.0
2007-11-07 09:05:00,238.775,238.785,238.635,238.68,1469500002.0
2007-11-07 09:10:00,238.68,238.725,238.49,238.49,2780599998.0
2007-11-07 09:15:00,238.505,238.545,238.075,238.215,1941100000.0
2007-11-07 09:20:00,238.215,238.435,238.095,238.265,1316400000.0
2007-11-07 09:25:00,238.3,238.355,238.105,238.275,1211700000.0
2007-11-07 09:30:00,238.285,238.325,238.125,238.175,2485200000.0
2007-11-07 09:35:00,238.165,238.435,238.165,238.375,1840600000.0
2007-11-07 09:40:00,238.375,238.505,238.335,238.375,2654500000.0
2007-11-07 09:45:00,238.375,238.535,238.355,238.535,1884300000.0
2007-11-07 09:50:00,238.535,238.555,238.375,238.535,1719400001.0
2007-11-07 09:55:00,238.535,238.645,238.495,238.525,3176600001.0
2007-11-07 10:00:00,238.525,238.645,238.445,238.525,2326500004.0
2007-11-07 10:05:00,238.535,238.635,238.465,238.475,2897499997.0
2007-11-07 10:10:00,238.475,238.505,238.345,238.385,2010100000.0
2007-11-07 10:15:00,238.385,238.485,238.345,238.465,1971300000.0
2007-11-07 10:20:00,238.465,238.465,238.355,238.415,2353499999.0
2007-11-07 10:25:00,238.415,238.465,238.395,238.445,1729700000.0
2007-11-07 10:30:00,238.445,238.635,238.445,238.585,2175900004.0
2007-11-07 10:35:00,238.585,238.685,238.545,238.645,4640700009.0
2007-11-07 10:40:00,238.645,238.725,238.575,238.605,4403400010.0
2007-11-07 10:45:00,238.605,238.615,238.495,238.575,2200100000.0
2007-11-07 10:50:00,238.575,238.75,238.535,238.695,6237100002.0
2007-11-07 10:55:00,238.695,238.785,238.665,238.745,2347399999.0
2007-11-07 11:00:00,238.745,238.755,238.595,238.595,2154100000.0
2007-11-07 11:05:00,238.595,238.705,238.505,238.655,2454700000.0
2007-11-07 11:10:00,238.655,238.715,238.595,238.675,3013800003.0
2007-11-07 11:15:00,238.675,238.715,238.475,238.595,2601200000.0
2007-11-07 11:20:00,238.595,238.735,238.435,238.575,2641599998.0
2007-11-07 11:25:00,238.575,238.865,238.475,238.685,2501600000.0
2007-11-07 11:30:00,238.665,238.785,238.445,238.665,2337900000.0
2007-11-07 11:35:00,238.665,238.725,238.555,238.645,2685400000.0
2007-11-07 11:40:00,238.645,238.655,238.275,238.315,2356600000.0
2007-11-07 11:45:00,238.315,238.355,238.125,238.315,2371060774.0
2007-11-07 11:50:00,238.305,238.415,238.245,238.355,2561600001.0
2007-11-07 11:55:00,238.355,238.525,238.315,238.425,3047200001.0
2007-11-07 12:00:00,238.425,238.445,238.025,238.175,2569800000.0
2007-11-07 12:05:00,238.165,238.365,238.025,238.035,2886500000.0
2007-11-07 12:10:00,238.035,238.245,237.895,238.245,2565000000.0
2007-11-07 12:15:00,238.245,238.325,238.035,238.105,2689499999.0
2007-11-07 12:20:00,238.105,238.195,237.905,237.935,1936399999.0
2007-11-07 12:25:00,237.935,238.105,237.895,238.085,1530399999.0
2007-11-07 12:30:00,238.085,238.095,237.715,237.715,1540400002.0
2007-11-07 12:35:00,237.715,237.895,237.715,237.795,1632600000.0
2007-11-07 12:40:00,237.795,237.825,237.635,237.71,1107600000.0
2007-11-07 12:45:00,237.72,238.005,237.715,237.925,1743700000.0
2007-11-07 12:50:00,237.925,237.955,237.715,237.755,2308000000.0
2007-11-07 12:55:00,237.755,238.185,237.745,238.135,1555200000.0
2007-11-07 13:00:00,238.145,238.165,237.975,238.005,1198400000.0
2007-11-07 13:05:00,238.005,238.095,237.945,238.055,1628499998.0
2007-11-07 13:10:00,238.055,238.095,237.925,237.96,1375499999.0
2007-11-07 13:15:00,237.96,238.005,237.655,237.655,1638099999.0
2007-11-07 13:20:00,237.655,237.835,237.645,237.805,2024100000.0
2007-11-07 13:25:00,237.81,237.975,237.785,237.825,1915100000.0
2007-11-07 13:30:00,237.825,237.925,237.775,237.875,2226100003.0
2007-11-07 13:35:00,237.865,237.955,237.785,237.955,1610800000.0
2007-11-07 13:40:00,237.955,238.045,237.915,237.985,1432400000.0
2007-11-07 13:45:00,237.985,238.055,237.925,237.975,1397899999.0
2007-11-07 13:50:00,237.975,238.005,237.695,237.865,2172899995.0
2007-11-07 13:55:00,237.865,237.875,237.705,237.765,2324699998.0
2007-11-07 14:00:00,237.765,237.765,237.325,237.475,2570400000.0
2007-11-07 14:05:00,237.475,237.505,237.035,237.195,2842399998.0
2007-11-07 14:10:00,237.195,237.355,237.075,237.295,5041500001.0
2007-11-07 14:15:00,237.295,237.365,237.185,237.275,3201000005.0
2007-11-07 14:20:00,237.275,237.285,237.165,237.195,2343599999.0
2007-11-07 14:25:00,237.195,237.315,237.145,237.295,2208099997.0
2007-11-07 14:30:00,237.295,237.41,237.175,237.195,3423600007.0
2007-11-07 14:35:00,237.195,237.415,237.195,237.235,3034300001.0
2007-11-07 14:40:00,237.235,237.455,237.235,237.445,1302700001.0
2007-11-07 14:45:00,237.445,237.525,237.375,237.515,2807299995.0
2007-11-07 14:50:00,237.515,237.575,237.4,237.415,2713199998.0
2007-11-07 14:55:00,237.395,237.455,237.295,237.355,2518199999.0
2007-11-07 15:00:00,237.355,237.505,237.235,237.425,2341000006.0
2007-11-07 15:05:00,237.445,237.505,237.295,237.375,4747800011.0
2007-11-07 15:10:00,237.375,237.445,237.305,237.375,2957299998.0
2007-11-07 15:15:00,237.355,237.425,237.255,237.29,3238000000.0
2007-11-07 15:20:00,237.295,237.575,237.255,237.555,2938400002.0
2007-11-07 15:25:00,237.545,237.795,237.545,237.73,3109500003.0
2007-11-07 15:30:00,237.73,238.035,237.705,237.975,3242449999.0
2007-11-07 15:35:00,237.975,237.975,237.735,237.765,2677400003.0
2007-11-07 15:40:00,237.765,238.005,237.625,237.845,3113725001.0
2007-11-07 15:45:00,237.845,238.015,237.845,237.925,2127500000.0
2007-11-07 15:50:00,237.935,238.11,237.895,238.045,2295700000.0
2007-11-07 15:55:00,238.045,238.275,238.025,238.2,3352555217.0
2007-11-07 16:00:00,238.205,238.255,238.075,238.115,2638800000.0
2007-11-07 16:05:00,238.115,238.125,237.905,237.965,2128600000.0
2007-11-07 16:10:00,237.975,238.18,237.965,238.155,3949699996.0
2007-11-07 16:15:00,238.155,238.27,238.105,238.165,1417499999.0
2007-11-07 16:20:00,238.16,238.23,238.07,238.11,1096399999.0
2007-11-07 16:25:00,238.1,238.36,238.1,238.3,872650000.0
2007-11-07 16:30:00,238.3,238.42,238.21,238.32,929600000.0
2007-11-07 16:35:00,238.32,238.5,238.275,238.42,1763700001.0
2007-11-07 16:40:00,238.42,238.42,237.96,237.99,3576600003.0
2007-11-07 16:45:00,238.455,238.485,238.285,238.455,4701999999.0
2007-11-07 16:50:00,238.455,238.555,238.225,238.265,4731599994.0
2007-11-07 16:55:00,238.265,238.415,238.225,238.415,7226500025.0
2007-11-07 17:00:00,238.415,238.425,238.16,238.19,6921300010.0
2007-11-07 17:05:00,238.345,238.645,238.16,238.21,8121899993.0
2007-11-07 17:10:00,238.22,238.685,238.22,238.28,8840999985.0
2007-11-07 17:15:00,238.475,238.555,238.355,238.365,6150600002.0
2007-11-07 17:20:00,238.365,238.425,238.265,238.315,5628399997.0
2007-11-07 17:25:00,238.315,238.365,238.105,238.185,5249300011.0
2007-11-07 17:30:00,238.185,238.34,237.985,237.985,7984995067.0
2007-11-07 17:35:00,237.995,238.085,237.805,237.895,7564399989.0
2007-11-07 17:40:00,237.895,238.035,237.825,238.015,7266850000.0
2007-11-07 17:45:00,238.015,238.305,238.005,238.255,8024999964.0
2007-11-07 17:50:00,238.245,238.345,238.125,238.235,8019599990.0
2007-11-07 17:55:00,238.235,238.335,238.135,238.165,6849719980.0
2007-11-07 18:00:00,238.165,238.355,238.105,238.215,7467699996.0
2007-11-07 18:05:00,238.215,238.355,238.155,238.265,6478999998.0
2007-11-07 18:10:00,238.265,238.375,238.155,238.305,6465499982.0
2007-11-07 18:15:00,238.295,238.445,238.275,238.445,6467699993.0
2007-11-07 18:20:00,238.445,238.475,238.285,238.315,5833899997.0
2007-11-07 18:25:00,238.315,238.335,238.165,238.295,7224099998.0
2007-11-07 18:30:00,238.295,238.355,238.1,238.21,4900699998.0
2007-11-07 18:35:00,238.205,238.245,238.11,238.155,4262399994.0
2007-11-07 18:40:00,238.145,238.23,238.11,238.17,5462399990.0
2007-11-07 18:45:00,238.18,238.195,238.105,238.12,2791200004.0
2007-11-07 18:50:00,238.12,238.345,238.105,238.3,5555749991.0
2007-11-07 18:55:00,238.3,238.375,238.245,238.375,4583599982.0
2007-11-07 19:00:00,238.38,238.4,238.215,238.265,5828699984.0
2007-11-07 19:05:00,238.265,238.265,238.185,238.205,3477762487.0
2007-11-07 19:10:00,238.205,238.205,237.955,238.055,4429912488.0
2007-11-07 19:15:00,238.055,238.08,237.915,237.94,3980799996.0
2007-11-07 19:20:00,237.94,238.135,237.87,238.035,6854025004.0
2007-11-07 19:25:00,238.025,238.175,238.005,238.115,3693637507.0
2007-11-07 19:30:00,238.115,238.22,238.085,238.16,2805800001.0
2007-11-07 19:35:00,238.16,238.275,238.105,238.245,5194499986.0
2007-11-07 19:40:00,238.245,238.255,238.135,238.135,6050899953.0
2007-11-07 19:45:00,238.135,238.155,237.865,237.925,4568599991.0
2007-11-07 19:50:00,237.925,238.085,237.88,238.055,3464599996.0
2007-11-07 19:55:00,238.05,238.185,238.005,238.075,3272700000.0
2007-11-07 20:00:00,238.085,238.12,237.875,238.03,3422100000.0
2007-11-07 20:05:00,238.05,238.105,237.995,238.005,3382399993.0
2007-11-07 20:10:00,238.015,238.065,237.935,238.0,3002600002.0
2007-11-07 20:15:00,238.0,238.0,237.61,237.66,4401099986.0
2007-11-07 20:20:00,237.66,237.82,237.375,237.435,4107599995.0
2007-11-07 20:25:00,237.435,237.62,237.375,237.57,3819699999.0
2007-11-07 20:30:00,237.57,237.84,237.545,237.635,4235299995.0
2007-11-07 20:35:00,237.635,237.665,237.505,237.565,4668899993.0
2007-11-07 20:40:00,237.565,237.745,237.54,237.685,3431399996.0
2007-11-07 20:45:00,237.685,237.715,237.56,237.695,2717200000.0
2007-11-07 20:50:00,237.695,237.775,237.615,237.65,3879299994.0
2007-11-07 20:55:00,237.65,237.825,237.63,237.645,3919399994.0
2007-11-07 21:00:00,237.645,237.695,237.455,237.53,3115899999.0
2007-11-07 21:05:00,237.53,237.65,237.425,237.65,3078699995.0
2007-11-07 21:10:00,237.65,237.785,237.565,237.775,3476399998.0
2007-11-07 21:15:00,237.775,237.88,237.695,237.785,2890700000.0
2007-11-07 21:20:00,237.785,237.815,237.665,237.74,3379300002.0
2007-11-07 21:25:00,237.74,237.9,237.71,237.825,2316400000.0
2007-11-07 21:30:00,237.825,237.89,237.775,237.865,3697600000.0
2007-11-07 21:35:00,237.865,237.935,237.77,237.815,5415699985.0
2007-11-07 21:40:00,237.815,238.095,237.765,238.035,6114899992.0
2007-11-07 21:45:00,238.045,238.075,237.775,237.815,8658200015.0
2007-11-07 21:50:00,237.815,237.845,237.62,237.645,5532399995.0
2007-11-07 21:55:00,237.645,237.705,237.56,237.6,3304500002.0
2007-11-07 22:00:00,237.6,237.74,237.56,237.56,2951400000.0
2007-11-07 22:05:00,237.555,237.79,237.535,237.77,2894300001.0
2007-11-07 22:10:00,237.77,237.87,237.75,237.775,2976700000.0
2007-11-07 22:15:00,237.775,237.81,237.555,237.585,2511700002.0
2007-11-07 22:20:00,237.585,237.635,237.465,237.495,2307300000.0
2007-11-07 22:25:00,237.495,237.53,237.245,237.335,3253100000.0
2007-11-07 22:30:00,237.335,237.365,237.185,237.235,4611300002.0
2007-11-07 22:35:00,237.245,237.33,237.185,237.21,5023247577.0
2007-11-07 22:40:00,237.215,237.38,237.175,237.295,3568600000.0
2007-11-07 22:45:00,237.295,237.33,237.135,237.15,1823700001.0
2007-11-07 22:50:00,237.15,237.175,236.855,236.855,2331300000.0
2007-11-07 22:55:00,236.87,237.03,236.83,236.935,2366700000.0
2007-11-07 23:00:00,236.935,237.095,236.885,236.935,2262900000.0
2007-11-07 23:05:00,236.925,237.035,236.915,236.985,1070000000.0
2007-11-07 23:10:00,236.985,237.155,236.985,237.105,2061699999.0
2007-11-07 23:15:00,237.105,237.215,237.085,237.18,1301200000.0
2007-11-07 23:20:00,237.18,237.27,237.18,237.23,1211000000.0
2007-11-07 23:25:00,237.23,237.24,237.135,237.205,1358599999.0
2007-11-07 23:30:00,237.205,237.205,237.085,237.105,852300000.0
2007-11-07 23:35:00,237.105,237.105,237.055,237.06,946200000.0
2007-11-07 23:40:00,237.055,237.105,236.995,237.085,1494900000.0
2007-11-07 23:45:00,237.085,237.205,237.035,237.085,2079600000.0
2007-11-07 23:50:00,237.085,237.085,236.85,236.925,2182000003.0
2007-11-07 23:55:00,236.925,236.945,236.605,236.665,1945200000.0
2007-11-08 00:00:00,236.665,236.72,236.57,236.57,1531000000.0
2007-11-08 00:05:00,236.58,236.67,236.35,236.385,1395600000.0
2007-11-08 00:10:00,236.385,236.45,236.03,236.045,1011110000.0
2007-11-08 00:15:00,236.045,236.09,235.165,235.725,1774700000.0
2007-11-08 00:20:00,235.725,235.95,235.555,235.705,1796600000.0
2007-11-08 00:25:00,235.705,235.76,235.49,235.545,2728400000.0
2007-11-08 00:30:00,235.545,235.825,235.495,235.725,2907499998.0
2007-11-08 00:35:00,235.73,235.89,235.64,235.735,1685000000.0
2007-11-08 00:40:00,235.73,235.835,235.64,235.815,1761200000.0
2007-11-08 00:45:00,235.815,235.835,235.565,235.695,2070500000.0
2007-11-08 00:50:00,235.695,235.875,235.61,235.845,1554500000.0
2007-11-08 00:55:00,235.84,235.955,235.795,235.935,2722000000.0
2007-11-08 01:00:00,235.935,236.18,235.925,236.09,5972499998.0
2007-11-08 01:05:00,236.085,236.125,235.885,236.01,2312200000.0
2007-11-08 01:10:00,236.01,236.2,235.935,236.07,2090900000.0
2007-11-08 01:15:00,236.07,236.07,235.88,235.915,1961699997.0
2007-11-08 01:20:00,235.915,236.1,235.915,236.06,1729900000.0
2007-11-08 01:25:00,236.065,236.255,236.06,236.235,1810300004.0
2007-11-08 01:30:00,236.235,236.275,236.13,236.27,1652100000.0
2007-11-08 01:35:00,236.27,236.375,236.15,236.285,2450300000.0
2007-11-08 01:40:00,236.285,236.32,236.11,236.11,1715200000.0
2007-11-08 01:45:00,236.11,236.23,236.02,236.155,1921800000.0
2007-11-08 01:50:00,236.155,236.41,236.155,236.36,1595700000.0
2007-11-08 01:55:00,236.36,236.55,236.36,236.44,1765100000.0
2007-11-08 02:00:00,236.44,236.55,236.42,236.47,1366300000.0
2007-11-08 02:05:00,236.47,236.495,236.235,236.36,1762800000.0
2007-11-08 02:10:00,236.36,236.585,236.36,236.565,1696700000.0
2007-11-08 02:15:00,236.565,236.735,236.535,236.685,2288700000.0
2007-11-08 02:20:00,236.685,236.945,236.645,236.925,2519000002.0
2007-11-08 02:25:00,236.925,237.07,236.785,237.035,1672500000.0
2007-11-08 02:30:00,237.035,237.04,236.765,236.86,1306100000.0
2007-11-08 02:35:00,236.86,237.03,236.85,236.965,1951200000.0
2007-11-08 02:40:00,236.935,237.165,236.925,237.11,1601000000.0
2007-11-08 02:45:00,237.11,237.33,237.085,237.285,2223400000.0
2007-11-08 02:50:00,237.285,237.305,237.165,237.205,1640700000.0
2007-11-08 02:55:00,237.21,237.255,236.79,236.83,2761599998.0
2007-11-08 03:00:00,236.83,236.925,236.765,236.91,1238400000.0
2007-11-08 03:05:00,236.91,236.935,236.77,236.89,1396100000.0
2007-11-08 03:10:00,236.89,237.12,236.84,237.065,2507100000.0
2007-11-08 03:15:00,237.065,237.11,236.95,237.04,1955900001.0
2007-11-08 03:20:00,237.04,237.19,237.025,237.19,1510100000.0
2007-11-08 03:25:00,237.19,237.635,237.15,237.49,2223000000.0
2007-11-08 03:30:00,237.49,237.62,237.235,237.255,1713800000.0
2007-11-08 03:35:00,237.255,237.385,237.165,237.315,1644400000.0
2007-11-08 03:40:00,237.325,237.395,237.175,237.205,2039700000.0
2007-11-08 03:45:00,237.21,237.25,237.105,237.235,1194600000.0
2007-11-08 03:50:00,237.235,237.34,237.17,237.23,1242500000.0
2007-11-08 03:55:00,237.215,237.42,237.2,237.415,1751900000.0
2007-11-08 04:00:00,237.41,237.44,237.305,237.375,851300000.0
2007-11-08 04:05:00,237.375,237.425,237.31,237.31,1442500000.0
2007-11-08 04:10:00,237.31,237.34,237.175,237.245,1006300000.0
2007-11-08 04:15:00,237.245,237.28,237.165,237.18,1047700000.0
2007-11-08 04:20:00,237.18,237.425,237.175,237.36,1655000000.0
2007-11-08 04:25:00,237.36,237.415,237.325,237.36,1901600000.0
2007-11-08 04:30:00,237.36,237.465,237.275,237.465,1134400000.0
2007-11-08 04:35:00,237.465,237.465,237.355,237.395,738800000.0
2007-11-08 04:40:00,237.395,237.42,237.25,237.275,1123200000.0
2007-11-08 04:45:00,237.275,237.35,237.105,237.16,652600000.0
2007-11-08 04:50:00,237.165,237.23,237.115,237.185,692800000.0
2007-11-08 04:55:00,237.185,237.33,237.17,237.285,510800000.0
2007-11-08 05:00:00,237.285,237.325,237.235,237.275,520000000.0
2007-11-08 05:05:00,237.275,237.345,237.235,237.34,552200000.0
2007-11-08 05:10:00,237.34,237.34,237.28,237.315,594000000.0
2007-11-08 05:15:00,237.315,237.385,237.255,237.285,868700000.0
2007-11-08 05:20:00,237.285,237.285,237.13,237.225,1319100000.0
2007-11-08 05:25:00,237.225,237.225,237.059,237.14,645000000.0
2007-11-08 05:30:00,237.16,237.16,236.785,236.89,1464700000.0
2007-11-08 05:35:00,236.89,236.945,236.84,236.86,1318500000.0
2007-11-08 05:40:00,236.865,237.02,236.855,237.015,1304800000.0
2007-11-08 05:45:00,237.005,237.035,236.93,236.95,546599999.0
2007-11-08 05:50:00,236.95,237.005,236.945,236.955,891200000.0
2007-11-08 05:55:00,236.955,236.985,236.78,236.785,890700000.0
2007-11-08 06:00:00,236.785,236.845,236.76,236.78,1231100000.0
2007-11-08 06:05:00,236.78,236.89,236.78,236.785,723900000.0
2007-11-08 06:10:00,236.785,236.825,236.645,236.645,1187600000.0
2007-11-08 06:15:00,236.645,236.715,236.555,236.695,1031000000.0
2007-11-08 06:20:00,236.695,236.775,236.66,236.76,1023900000.0
2007-11-08 06:25:00,236.76,236.76,236.67,236.685,842100000.0
2007-11-08 06:30:00,236.685,236.72,236.625,236.655,1570300000.0
2007-11-08 06:35:00,236.655,236.835,236.655,236.81,1582500002.0
2007-11-08 06:40:00,236.81,236.905,236.775,236.78,1207700000.0
2007-11-08 06:45:00,236.78,236.85,236.74,236.8,1449900000.0
2007-11-08 06:50:00,236.805,236.825,236.67,236.67,941900000.0
2007-11-08 06:55:00,236.665,236.755,236.665,236.735,551800000.0
2007-11-08 07:00:00,236.735,236.74,236.59,236.59,946300000.0
2007-11-08 07:05:00,236.59,236.61,236.34,236.405,1520700000.0
2007-11-08 07:10:00,236.405,236.545,236.375,236.545,1640000000.0
2007-11-08 07:15:00,236.545,236.565,236.47,236.51,1490499999.0
2007-11-08 07:20:00,236.505,236.615,236.49,236.565,971500000.0
2007-11-08 07:25:00,236.56,236.615,236.535,236.615,948200000.0
2007-11-08 07:30:00,236.615,236.74,236.6,236.685,1289200000.0
2007-11-08 07:35:00,236.685,236.73,236.57,236.73,1420300000.0
2007-11-08 07:40:00,236.73,236.765,236.69,236.745,1362000000.0
2007-11-08 07:45:00,236.745,236.81,236.695,236.775,983300000.0
2007-11-08 07:50:00,236.775,236.785,236.705,236.72,831200000.0
2007-11-08 07:55:00,236.72,236.78,236.675,236.675,804100000.0
2007-11-08 08:00:00,236.685,236.685,236.475,236.5,1751400000.0
2007-11-08 08:05:00,236.5,236.52,236.26,236.275,1593800000.0
2007-11-08 08:10:00,236.275,236.6,236.255,236.535,1632300000.0
2007-11-08 08:15:00,236.535,236.755,236.52,236.66,1174200000.0
2007-11-08 08:20:00,236.66,236.875,236.66,236.77,1326200000.0
2007-11-08 08:25:00,236.77,237.01,236.77,236.985,824400000.0
2007-11-08 08:30:00,236.985,237.055,236.905,236.91,1190600000.0
2007-11-08 08:35:00,236.935,237.105,236.89,236.985,2072799999.0
2007-11-08 08:40:00,236.985,236.985,236.525,236.635,1325000000.0
2007-11-08 08:45:00,236.64,236.645,236.52,236.545,2086200000.0
2007-11-08 08:50:00,236.555,236.62,236.545,236.545,1013200000.0
2007-11-08 08:55:00,236.545,236.565,236.385,236.415,861700000.0
2007-11-08 09:00:00,236.415,236.525,236.145,236.215,1283600000.0
2007-11-08 09:05:00,236.22,236.515,236.205,236.515,1075800000.0
2007-11-08 09:10:00,236.515,236.74,236.445,236.655,1604300000.0
2007-11-08 09:15:00,236.655,236.765,236.605,236.645,1819200000.0
2007-11-08 09:20:00,236.645,236.785,236.515,236.555,1626300000.0
2007-11-08 09:25:00,236.555,236.705,236.475,236.625,1952400000.0
2007-11-08 09:30:00,236.625,236.695,236.575,236.675,1893100000.0
2007-11-08 09:35:00,236.675,236.705,236.615,236.645,1472000000.0
2007-11-08 09:40:00,236.645,236.705,236.595,236.675,1572900002.0
2007-11-08 09:45:00,236.675,236.775,236.615,236.725,1339900000.0
2007-11-08 09:50:00,236.725,236.825,236.685,236.705,1780400000.0
2007-11-08 09:55:00,236.705,236.805,236.665,236.68,1379200000.0
2007-11-08 10:00:00,236.68,236.68,236.425,236.625,1848800000.0
2007-11-08 10:05:00,236.625,237.105,236.555,237.105,1749000000.0
2007-11-08 10:10:00,237.105,237.285,236.94,237.285,2006099999.0
2007-11-08 10:15:00,237.285,237.425,237.165,237.235,1682800000.0
2007-11-08 10:20:00,237.235,237.345,237.165,237.165,1805000000.0
2007-11-08 10:25:00,237.165,237.175,236.975,237.035,1614400000.0
2007-11-08 10:30:00,237.035,237.075,236.895,236.955,1825700001.0
2007-11-08 10:35:00,236.955,237.245,236.905,237.105,1803300000.0
2007-11-08 10:40:00,237.105,237.225,236.965,236.975,1435900001.0
2007-11-08 10:45:00,236.975,237.145,236.935,237.135,1634800000.0
2007-11-08 10:50:00,237.135,237.345,237.125,237.325,1826199999.0
2007-11-08 10:55:00,237.325,237.565,237.295,237.495,1357600001.0
2007-11-08 11:00:00,237.495,237.555,237.325,237.355,1688200000.0
2007-11-08 11:05:00,237.355,237.375,237.245,237.305,1415500000.0
2007-11-08 11:10:00,237.305,237.455,237.295,237.415,1247200000.0
2007-11-08 11:15:00,237.415,237.465,237.315,237.395,1316000000.0
2007-11-08 11:20:00,237.395,237.535,237.335,237.465,2025000000.0
2007-11-08 11:25:00,237.465,237.635,237.455,237.515,1381999999.0
2007-11-08 11:30:00,237.515,237.755,237.515,237.635,2052700000.0
2007-11-08 11:35:00,237.635,237.635,237.465,237.535,2051200000.0
2007-11-08 11:40:00,237.535,237.655,237.505,237.625,1912700000.0
2007-11-08 11:45:00,237.625,237.915,237.615,237.815,1576799999.0
2007-11-08 11:50:00,237.795,237.865,237.695,237.715,1763900000.0
2007-11-08 11:55:00,237.715,237.715,237.415,237.475,1980800001.0
2007-11-08 12:00:00,237.475,237.475,237.265,237.395,1989900000.0
2007-11-08 12:05:00,237.395,237.685,237.385,237.415,1402900000.0
2007-11-08 12:10:00,237.415,237.475,237.345,237.465,1430000000.0
2007-11-08 12:15:00,237.465,237.525,237.375,237.465,1666100000.0
2007-11-08 12:20:00,237.465,237.535,237.41,237.445,1421000000.0
2007-11-08 12:25:00,237.445,237.515,237.405,237.445,2031199999.0
2007-11-08 12:30:00,237.455,237.615,237.415,237.565,1855600001.0
2007-11-08 12:35:00,237.565,237.565,237.445,237.485,1733599998.0
2007-11-08 12:40:00,237.485,237.695,237.415,237.685,2839499999.0
2007-11-08 12:45:00,237.675,237.825,237.585,237.715,3188100002.0
2007-11-08 12:50:00,237.715,237.745,237.615,237.655,2596900001.0
2007-11-08 12:55:00,237.665,237.885,237.625,237.705,2635699999.0
2007-11-08 13:00:00,237.705,237.815,237.635,237.77,1679400000.0
2007-11-08 13:05:00,237.77,237.995,237.75,237.985,2789699999.0
2007-11-08 13:10:00,237.985,237.985,237.835,237.855,1597500000.0
2007-11-08 13:15:00,237.855,237.895,237.83,237.855,2770200001.0
2007-11-08 13:20:00,237.855,237.865,237.755,237.775,2809999995.0
2007-11-08 13:25:00,237.775,237.795,237.675,237.705,813200000.0
2007-11-08 13:30:00,237.705,237.805,237.675,237.745,1326600000.0
2007-11-08 13:35:00,237.745,237.775,237.575,237.615,1911600001.0
2007-11-08 13:40:00,237.615,237.645,237.545,237.635,1409600001.0
2007-11-08 13:45:00,237.635,237.645,237.545,237.595,1341500000.0
2007-11-08 13:50:00,237.595,237.855,237.575,237.715,2290599999.0
2007-11-08 13:55:00,237.715,237.825,237.365,237.605,3608400001.0
2007-11-08 14:00:00,237.605,238.405,237.605,238.335,2531874999.0
2007-11-08 14:05:00,238.325,238.385,238.035,238.145,1126300000.0
2007-11-08 14:10:00,238.145,238.395,238.085,238.395,1307303776.0
2007-11-08 14:15:00,238.385,238.435,238.315,238.385,1888700000.0
2007-11-08 14:20:00,238.385,238.595,238.335,238.595,1265762500.0
2007-11-08 14:25:00,238.595,238.855,238.545,238.695,2610979995.0
2007-11-08 14:30:00,238.705,238.745,238.605,238.615,1749600000.0
2007-11-08 14:35:00,238.615,238.645,238.495,238.525,1416500000.0
2007-11-08 14:40:00,238.515,238.595,238.465,238.475,1425600000.0
2007-11-08 14:45:00,238.465,238.635,238.445,238.485,2089300000.0
2007-11-08 14:50:00,238.485,238.545,238.375,238.465,1583400000.0
2007-11-08 14:55:00,238.465,238.495,238.375,238.435,1460200000.0
2007-11-08 15:00:00,238.435,238.495,238.33,238.355,1563300002.0
2007-11-08 15:05:00,238.35,238.375,238.205,238.255,1332200000.0
2007-11-08 15:10:00,238.255,238.355,238.205,238.285,1140200000.0
2007-11-08 15:15:00,238.285,238.315,238.205,238.215,1657500001.0
2007-11-08 15:20:00,238.215,238.245,238.085,238.135,1332700000.0
2007-11-08 15:25:00,238.135,238.145,237.895,238.01,3519899999.0
2007-11-08 15:30:00,238.01,238.135,237.985,238.11,3913399996.0
2007-11-08 15:35:00,238.11,238.205,238.025,238.075,3246000001.0
2007-11-08 15:40:00,238.065,238.155,237.985,238.155,1832300000.0
2007-11-08 15:45:00,238.155,238.185,238.03,238.105,1820100000.0
2007-11-08 15:50:00,238.105,238.185,238.025,238.135,1567000000.0
2007-11-08 15:55:00,238.125,238.165,237.925,238.15,1641300000.0
2007-11-08 16:00:00,238.125,238.185,238.015,238.045,1727500000.0
2007-11-08 16:05:00,238.045,238.125,237.995,238.005,2110499998.0
2007-11-08 16:10:00,238.005,238.035,237.835,237.845,4473500002.0
2007-11-08 16:15:00,237.845,237.865,237.565,237.595,3884200005.0
2007-11-08 16:20:00,237.605,237.63,237.485,237.535,3845600001.0
2007-11-08 16:25:00,237.535,237.695,237.525,237.575,1569000000.0
2007-11-08 16:30:00,237.575,237.815,237.53,237.785,2244200001.0
2007-11-08 16:35:00,237.785,238.015,237.715,237.825,1775300000.0
2007-11-08 16:40:00,237.825,237.825,237.475,237.475,1695500000.0
2007-11-08 16:45:00,237.475,237.515,237.235,237.35,1850000000.0
2007-11-08 16:50:00,237.355,237.605,237.255,237.535,1822200001.0
2007-11-08 16:55:00,237.535,237.655,237.445,237.655,1390500001.0
2007-11-08 17:00:00,237.655,237.745,237.425,237.535,2259500000.0
2007-11-08 17:05:00,237.535,237.725,237.215,237.645,2025000000.0
2007-11-08 17:10:00,237.635,237.705,237.395,237.425,2678799998.0
2007-11-08 17:15:00,237.435,237.925,237.435,237.86,4438300000.0
2007-11-08 17:20:00,237.87,238.13,237.8,237.88,3750100000.0
2007-11-08 17:25:00,237.88,237.985,237.795,237.825,2151000000.0
2007-11-08 17:30:00,237.805,237.805,237.605,237.745,1808800000.0
2007-11-08 17:35:00,237.725,237.825,237.565,237.6,2302549996.0
2007-11-08 17:40:00,237.605,237.805,237.6,237.665,2196400000.0
2007-11-08 17:45:00,237.665,237.665,237.425,237.655,2064399999.0
2007-11-08 17:50:00,237.655,237.755,237.545,237.705,1830800000.0
2007-11-08 17:55:00,237.705,237.76,237.575,237.675,2067000000.0
2007-11-08 18:00:00,237.675,237.755,237.595,237.625,3064199998.0
2007-11-08 18:05:00,237.625,237.655,237.485,237.495,3694300000.0
2007-11-08 18:10:00,237.495,237.735,237.465,237.575,3891900001.0
2007-11-08 18:15:00,237.575,237.775,237.555,237.705,3817399997.0
2007-11-08 18:20:00,237.705,237.73,237.485,237.61,4610399996.0
2007-11-08 18:25:00,237.615,237.765,237.615,237.685,4776199994.0
2007-11-08 18:30:00,237.685,237.835,237.685,237.69,5837599998.0
2007-11-08 18:35:00,237.685,237.735,237.17,237.28,6563599993.0
2007-11-08 18:40:00,237.605,237.675,237.19,237.33,5450099991.0
2007-11-08 18:45:00,237.725,237.795,237.5,237.535,3507299998.0
2007-11-08 18:50:00,237.535,237.755,237.48,237.615,2639900000.0
2007-11-08 18:55:00,237.615,237.765,237.56,237.755,2723300001.0
2007-11-08 19:00:00,237.755,237.78,237.565,237.595,3550300003.0
2007-11-08 19:05:00,237.605,237.63,237.405,237.425,2282250001.0
2007-11-08 19:10:00,237.425,237.525,237.385,237.485,4603100003.0
2007-11-08 19:15:00,237.485,237.535,237.135,237.195,5265100004.0
2007-11-08 19:20:00,237.195,237.335,236.96,237.185,3363051606.0
2007-11-08 19:25:00,237.185,237.565,237.025,237.53,3288200003.0
2007-11-08 19:30:00,237.53,237.65,237.345,237.555,3938399999.0
2007-11-08 19:35:00,237.555,237.64,237.215,237.315,2254299998.0
2007-11-08 19:40:00,237.315,237.405,237.205,237.35,2315900001.0
2007-11-08 19:45:00,237.35,237.355,237.065,237.07,2888300000.0
2007-11-08 19:50:00,237.07,237.285,236.99,237.185,4939600027.0
2007-11-08 19:55:00,237.185,237.4,237.1,237.305,2116299999.0
2007-11-08 20:00:00,237.305,237.365,237.055,237.235,2325500001.0
2007-11-08 20:05:00,237.235,237.235,236.955,236.995,4735800003.0
2007-11-08 20:10:00,236.985,237.295,236.985,237.155,6649700001.0
2007-11-08 20:15:00,237.155,237.5,237.065,237.365,2004200001.0
2007-11-08 20:20:00,237.365,237.42,237.055,237.075,1787800001.0
2007-11-08 20:25:00,237.085,237.335,236.945,237.315,6754899982.0
2007-11-08 20:30:00,237.315,237.495,237.285,237.325,6913200030.0
2007-11-08 20:35:00,237.335,237.355,237.165,237.325,5055099996.0
2007-11-08 20:40:00,237.325,237.38,237.155,237.235,1946200001.0
2007-11-08 20:45:00,237.225,237.265,237.075,237.14,967400000.0
2007-11-08 20:50:00,237.14,237.165,236.59,236.63,5188600020.0
2007-11-08 20:55:00,236.65,237.155,236.62,236.91,7936600059.0
2007-11-08 21:00:00,236.93,237.295,236.8,237.255,8546000008.0
2007-11-08 21:05:00,237.275,237.29,236.92,236.98,9060399995.0
2007-11-08 21:10:00,237.005,237.035,236.895,236.905,7925799998.0
2007-11-08 21:15:00,236.86,236.98,236.835,236.885,5699099998.0
2007-11-08 21:20:00,236.885,237.64,236.815,237.64,9414999999.0
2007-11-08 21:25:00,237.62,237.62,236.795,236.815,7772600020.0
2007-11-08 21:30:00,236.825,236.865,236.665,236.775,4110299990.0
2007-11-08 21:35:00,236.78,236.785,236.535,236.565,4450600001.0
2007-11-08 21:40:00,236.565,236.69,236.555,236.62,2607600000.0
2007-11-08 21:45:00,236.62,236.65,236.535,236.61,3293900000.0
2007-11-08 21:50:00,236.61,236.665,236.565,236.64,4566800000.0
2007-11-08 21:55:00,236.64,236.985,236.635,236.925,3710500000.0
2007-11-08 22:00:00,236.925,237.015,236.815,237.015,3061600001.0
2007-11-08 22:05:00,237.015,237.075,236.905,236.985,3215100000.0
2007-11-08 22:10:00,236.99,237.005,236.795,236.905,5776500000.0
2007-11-08 22:15:00,236.905,237.205,236.865,237.16,6733899996.0
2007-11-08 22:20:00,237.16,237.645,237.085,237.645,7987999998.0
2007-11-08 22:25:00,237.645,237.65,237.48,237.625,2231900000.0
2007-11-08 22:30:00,237.625,237.69,237.415,237.485,2648600000.0
2007-11-08 22:35:00,237.485,237.575,237.375,237.465,2014300000.0
2007-11-08 22:40:00,237.475,237.835,237.425,237.725,4653499999.0
2007-11-08 22:45:00,237.725,237.855,237.605,237.835,7401199970.0
2007-11-08 22:50:00,237.835,237.975,237.755,237.945,2640400000.0
2007-11-08 22:55:00,237.945,238.005,237.755,237.795,2334000000.0
2007-11-08 23:00:00,237.795,237.83,237.705,237.775,2518100000.0
2007-11-08 23:05:00,237.775,237.775,237.635,237.635,2997700000.0
2007-11-08 23:10:00,237.635,237.65,237.52,237.545,3770199999.0
2007-11-08 23:15:00,237.535,237.645,237.415,237.415,4055600000.0
2007-11-08 23:20:00,237.405,237.455,237.325,237.405,3309600000.0
2007-11-08 23:25:00,237.405,237.475,237.395,237.435,5270999999.0
2007-11-08 23:30:00,237.435,237.565,237.4,237.505,5564900000.0
2007-11-08 23:35:00,237.505,237.545,237.455,237.495,4359300000.0
2007-11-08 23:40:00,237.495,237.515,237.455,237.465,4309000000.0
2007-11-08 23:45:00,237.465,237.48,237.26,237.275,4126300000.0
2007-11-08 23:50:00,237.275,237.405,237.275,237.355,4058600000.0
2007-11-08 23:55:00,237.355,237.435,237.125,237.125,5174200000.0
2007-11-09 00:00:00,237.125,237.205,237.105,237.185,7105400000.0
2007-11-09 00:05:00,237.195,237.33,237.155,237.175,6532400000.0
2007-11-09 00:10:00,237.175,237.385,237.165,237.305,6247200000.0
2007-11-09 00:15:00,237.305,237.38,237.28,237.33,5089700001.0
2007-11-09 00:20:00,237.32,237.515,237.32,237.465,6805600000.0
2007-11-09 00:25:00,237.465,237.505,237.19,237.465,7818700000.0
2007-11-09 00:30:00,237.465,237.555,237.445,237.445,4152300000.0
2007-11-09 00:35:00,237.445,237.475,237.19,237.395,8550800000.0
2007-11-09 00:40:00,237.395,237.415,237.25,237.385,8107499964.0
2007-11-09 00:45:00,237.385,237.435,237.35,237.425,7023200000.0
2007-11-09 00:50:00,237.425,237.455,237.35,237.425,4918800000.0
2007-11-09 00:55:00,237.425,237.62,237.285,237.315,4502100000.0
2007-11-09 01:00:00,237.315,237.425,237.295,237.345,4937700000.0
2007-11-09 01:05:00,237.345,237.355,237.285,237.325,5188200000.0
2007-11-09 01:10:00,237.325,237.385,237.305,237.305,5729900000.0
2007-11-09 01:15:00,237.305,237.66,237.26,237.335,5986100000.0
2007-11-09 01:20:00,237.325,237.365,237.315,237.335,7066600000.0
2007-11-09 01:25:00,237.335,237.355,237.165,237.215,6528800000.0
2007-11-09 01:30:00,237.215,237.255,237.175,237.255,5513600047.0
2007-11-09 01:35:00,237.255,237.325,237.205,237.325,5898300000.0
2007-11-09 01:40:00,237.325,237.365,237.245,237.325,7369499998.0
2007-11-09 01:45:00,237.325,237.93,237.325,237.405,8040100000.0
2007-11-09 01:50:00,237.405,237.495,237.375,237.425,5000200000.0
2007-11-09 01:55:00,237.425,237.9,237.425,237.89,6655800000.0
2007-11-09 02:00:00,237.585,237.625,237.515,237.585,7614500001.0
2007-11-09 02:05:00,237.87,237.9,237.545,237.565,8899200000.0
2007-11-09 02:10:00,237.565,237.625,237.515,237.625,6162200001.0
2007-11-09 02:15:00,237.625,237.655,237.545,237.615,7410900000.0
2007-11-09 02:20:00,237.615,237.74,237.52,237.58,6312300000.0
2007-11-09 02:25:00,237.6,237.975,237.59,237.965,6157400000.0
2007-11-09 02:30:00,237.965,237.985,237.68,237.865,9708899998.0
2007-11-09 02:35:00,237.865,238.025,237.77,237.945,6274999994.0
2007-11-09 02:40:00,237.945,238.005,237.885,237.955,6119200000.0
2007-11-09 02:45:00,237.955,237.955,237.845,237.875,5269200000.0
2007-11-09 02:50:00,237.875,237.965,237.825,237.855,5574700007.0
2007-11-09 02:55:00,237.855,237.915,237.795,237.915,5137300000.0
2007-11-09 03:00:00,237.915,237.925,237.37,237.48,6730400000.0
2007-11-09 03:05:00,237.905,238.025,237.865,237.965,6971800000.0
2007-11-09 03:10:00,237.965,238.025,237.805,237.855,4369100000.0
2007-11-09 03:15:00,237.855,237.885,237.725,237.725,4617300000.0
2007-11-09 03:20:00,237.725,237.785,237.555,237.595,5313900000.0
2007-11-09 03:25:00,237.595,237.695,237.295,237.675,4162300000.0
2007-11-09 03:30:00,237.675,237.885,237.635,237.815,5282800007.0
2007-11-09 03:35:00,237.815,238.015,237.715,237.805,5742699997.0
2007-11-09 03:40:00,237.805,237.875,237.715,237.795,6389399998.0
2007-11-09 03:45:00,237.805,237.825,237.585,237.615,8336199975.0
2007-11-09 03:50:00,237.595,237.655,237.325,237.375,6749799999.0
2007-11-09 03:55:00,237.375,237.505,237.325,237.405,5771400004.0
2007-11-09 04:00:00,237.405,237.495,237.305,237.475,5533700004.0
2007-11-09 04:05:00,237.4,237.635,237.28,237.29,8098899950.0
2007-11-09 04:10:00,237.605,237.655,237.29,237.585,6212400000.0
2007-11-09 04:15:00,237.585,237.715,237.585,237.665,4759900000.0
2007-11-09 04:20:00,237.665,237.675,237.515,237.565,5194900000.0
2007-11-09 04:25:00,237.565,237.595,237.275,237.5,5911700001.0
2007-11-09 04:30:00,237.325,237.54,237.325,237.445,9858599909.0
2007-11-09 04:35:00,237.455,237.655,237.445,237.595,8384399988.0
2007-11-09 04:40:00,237.595,237.605,237.475,237.505,5605200000.0
2007-11-09 04:45:00,237.505,237.555,237.435,237.445,5057300000.0
2007-11-09 04:50:00,237.445,237.515,237.425,237.515,5678100000.0
2007-11-09 04:55:00,237.515,237.515,237.425,237.485,5508700000.0
2007-11-09 05:00:00,237.485,237.495,237.41,237.425,7240300000.0
2007-11-09 05:05:00,237.425,237.445,237.275,237.285,6006500000.0
2007-11-09 05:10:00,237.285,237.355,237.245,237.265,5795600000.0
2007-11-09 05:15:00,237.265,237.76,237.265,237.425,5554500000.0
2007-11-09 05:20:00,237.425,237.86,237.4,237.475,6047300000.0
2007-11-09 05:25:00,237.475,237.585,237.445,237.485,6183800000.0
2007-11-09 05:30:00,237.485,237.605,237.485,237.575,4132300000.0
2007-11-09 05:35:00,237.575,237.665,237.505,237.615,5303199986.0
2007-11-09 05:40:00,237.615,237.655,237.555,237.635,5349300000.0
2007-11-09 05:45:00,237.635,237.675,237.585,237.625,5209200000.0
2007-11-09 05:50:00,237.625,237.755,237.605,237.715,5159800000.0
2007-11-09 05:55:00,237.715,237.735,237.555,237.595,7125300000.0
2007-11-09 06:00:00,237.595,237.655,237.555,237.655,4872200003.0
2007-11-09 06:05:00,237.655,237.94,237.615,237.695,7040500001.0
2007-11-09 06:10:00,237.695,237.775,237.675,237.675,6027899998.0
2007-11-09 06:15:00,237.675,237.765,237.665,237.715,6439200000.0
2007-11-09 06:20:00,237.715,237.92,237.705,237.755,6588500000.0
2007-11-09 06:25:00,237.755,237.89,237.755,237.805,7335999998.0
2007-11-09 06:30:00,237.86,237.87,237.755,237.815,7274200000.0
2007-11-09 06:35:00,237.805,237.945,237.785,237.885,6843000000.0
2007-11-09 06:40:00,237.885,237.945,237.835,237.905,5735800000.0
2007-11-09 06:45:00,237.905,237.945,237.835,237.925,6046200000.0
2007-11-09 06:50:00,237.925,237.935,237.8,237.8,6313100000.0
2007-11-09 06:55:00,237.79,238.045,237.7,237.975,6880300000.0
2007-11-09 07:00:00,237.975,237.995,237.915,237.975,5463100000.0
2007-11-09 07:05:00,237.975,238.055,237.895,238.025,5073200000.0
2007-11-09 07:10:00,238.025,238.055,237.955,237.955,5789000000.0
2007-11-09 07:15:00,237.955,237.985,237.915,237.915,6566300000.0
2007-11-09 07:20:00,237.915,237.935,237.74,237.935,8343099998.0
2007-11-09 07:25:00,237.935,237.955,237.845,237.875,3360800000.0
2007-11-09 07:30:00,237.875,237.875,237.715,237.715,6811100000.0
2007-11-09 07:35:00,237.715,237.835,237.705,237.745,3515672502.0
2007-11-09 07:40:00,237.745,237.775,237.655,237.765,7756300000.0
2007-11-09 07:45:00,237.775,237.795,237.715,237.765,6655400000.0
2007-11-09 07:50:00,237.755,237.855,237.54,237.805,6224500019.0
2007-11-09 07:55:00,237.795,237.795,237.615,237.785,5386799987.0
2007-11-09 08:00:00,237.785,237.865,237.59,237.815,8156000000.0
2007-11-09 08:05:00,237.63,237.695,237.61,237.655,6296500000.0
2007-11-09 08:10:00,237.655,237.835,237.655,237.835,8087600027.0
2007-11-09 08:15:00,237.835,237.835,237.735,237.775,5349000000.0
2007-11-09 08:20:00,237.775,237.85,237.725,237.745,6745499994.0
2007-11-09 08:25:00,237.745,237.755,237.585,237.705,3626300000.0
2007-11-09 08:30:00,237.705,237.705,237.445,237.495,5876800029.0
2007-11-09 08:35:00,237.495,237.665,237.475,237.635,2603000000.0
2007-11-09 08:40:00,237.635,237.795,237.57,237.725,3030400000.0
2007-11-09 08:45:00,237.725,237.765,237.645,237.7,2583100001.0
2007-11-09 08:50:00,237.705,237.735,237.575,237.725,2685300000.0
2007-11-09 08:55:00,237.725,237.785,237.625,237.645,2493600000.0
2007-11-09 09:00:00,237.645,237.725,237.605,237.675,3620000000.0
2007-11-09 09:05:00,237.675,237.765,237.635,237.765,3122900000.0
2007-11-09 09:10:00,237.765,237.885,237.745,237.875,3117300000.0
2007-11-09 09:15:00,237.875,237.925,237.815,237.825,2222100000.0
2007-11-09 09:20:00,237.825,237.905,237.795,237.905,4641400000.0
2007-11-09 09:25:00,237.905,237.915,237.845,237.895,2017600000.0
2007-11-09 09:30:00,237.895,237.975,237.865,237.885,2730800000.0
2007-11-09 09:35:00,237.885,237.925,237.705,237.725,2760200000.0
2007-11-09 09:40:00,237.725,237.725,237.565,237.705,2518753000.0
2007-11-09 09:45:00,237.705,237.765,237.595,237.745,3187199999.0
2007-11-09 09:50:00,237.745,237.955,237.735,237.835,2709200000.0
2007-11-09 09:55:00,237.835,237.885,237.76,237.845,2382800000.0
2007-11-09 10:00:00,237.845,237.855,237.665,237.735,3018199999.0
2007-11-09 10:05:00,237.735,237.805,237.545,237.585,2774200000.0
2007-11-09 10:10:00,237.585,237.635,237.105,237.215,3029599990.0
2007-11-09 10:15:00,237.215,237.365,237.125,237.335,2705299999.0
2007-11-09 10:20:00,237.335,237.575,237.305,237.445,3059700004.0
2007-11-09 10:25:00,237.445,237.455,237.235,237.365,3367099990.0
2007-11-09 10:30:00,237.365,237.525,237.365,237.485,2599500000.0
2007-11-09 10:35:00,237.485,237.635,237.425,237.535,2230200000.0
2007-11-09 10:40:00,237.535,237.555,237.455,237.515,3278300000.0
2007-11-09 10:45:00,237.515,237.545,237.325,237.385,2818100000.0
2007-11-09 10:50:00,237.385,237.495,237.38,237.475,2668500000.0
2007-11-09 10:55:00,237.475,237.485,237.335,237.335,4047600000.0
2007-11-09 11:00:00,237.335,237.375,237.075,237.075,3368900000.0
2007-11-09 11:05:00,237.08,237.195,236.995,237.125,3742600001.0
2007-11-09 11:10:00,237.125,237.195,237.0,237.015,2914199999.0
2007-11-09 11:15:00,237.015,237.045,236.695,236.815,3011300000.0
2007-11-09 11:20:00,236.82,236.985,236.775,236.905,3329300000.0
2007-11-09 11:25:00,236.905,236.915,236.735,236.88,4694700000.0
2007-11-09 11:30:00,236.88,236.885,236.215,236.355,2918994800.0
2007-11-09 11:35:00,236.345,236.665,236.345,236.655,2991700000.0
2007-11-09 11:40:00,236.655,236.675,236.045,236.045,3459500002.0
2007-11-09 11:45:00,236.065,236.545,235.885,236.385,3171600000.0
2007-11-09 11:50:00,236.385,236.455,236.035,236.295,3135200001.0
2007-11-09 11:55:00,236.295,236.325,235.975,236.035,3448200000.0
2007-11-09 12:00:00,236.045,236.095,235.635,235.845,3051400006.0
2007-11-09 12:05:00,235.835,236.115,235.595,235.685,3809999999.0
2007-11-09 12:10:00,235.685,235.975,235.475,235.935,2856700001.0
2007-11-09 12:15:00,235.935,236.01,235.565,235.715,3560100026.0
2007-11-09 12:20:00,235.715,235.77,235.335,235.675,4009899999.0
2007-11-09 12:25:00,235.675,235.975,235.575,235.635,3711200000.0
2007-11-09 12:30:00,235.635,235.685,235.365,235.435,3645899997.0
2007-11-09 12:35:00,235.435,235.455,234.535,234.845,2118500000.0
2007-11-09 12:40:00,234.855,235.105,234.445,234.695,2806000009.0
2007-11-09 12:45:00,234.685,234.775,234.445,234.46,2240699999.0
2007-11-09 12:50:00,234.465,234.655,234.305,234.565,2293000002.0
2007-11-09 12:55:00,234.565,235.005,234.455,234.975,2279799998.0
2007-11-09 13:00:00,234.975,235.215,234.815,235.165,3483100001.0
2007-11-09 13:05:00,235.165,235.255,235.005,235.225,2092799997.0
2007-11-09 13:10:00,235.225,235.405,234.965,234.965,2256100000.0
2007-11-09 13:15:00,234.965,234.965,234.455,234.555,1738000000.0
2007-11-09 13:20:00,234.535,234.925,234.515,234.78,2889900004.0
2007-11-09 13:25:00,234.785,234.835,234.345,234.365,3293999998.0
2007-11-09 13:30:00,234.365,234.58,234.195,234.405,2833099998.0
2007-11-09 13:35:00,234.405,234.765,234.245,234.365,2066100002.0
2007-11-09 13:40:00,234.365,234.365,233.39,233.565,2340200000.0
2007-11-09 13:45:00,233.565,234.015,233.445,233.595,2669900000.0
2007-11-09 13:50:00,233.585,233.765,233.365,233.495,3926999997.0
2007-11-09 13:55:00,233.495,233.54,232.995,233.135,2932299999.0
2007-11-09 14:00:00,233.135,233.295,232.865,233.265,4757699994.0
2007-11-09 14:05:00,233.265,233.605,233.175,233.495,2196700000.0
2007-11-09 14:10:00,233.495,234.225,233.415,234.015,3363500000.0
2007-11-09 14:15:00,233.995,234.015,233.58,233.595,2063500000.0
2007-11-09 14:20:00,233.595,233.795,233.535,233.705,1985300000.0
2007-11-09 14:25:00,233.71,233.86,233.575,233.625,2359400000.0
2007-11-09 14:30:00,233.635,233.925,233.545,233.9,2642100000.0
2007-11-09 14:35:00,233.9,233.9,233.385,233.55,2984900007.0
2007-11-09 14:40:00,233.55,233.55,233.28,233.445,3665500006.0
2007-11-09 14:45:00,233.455,233.455,233.255,233.325,2877900004.0
2007-11-09 14:50:00,233.325,233.445,233.285,233.295,2859799999.0
2007-11-09 14:55:00,233.295,233.335,232.995,233.145,2428400001.0
2007-11-09 15:00:00,233.145,233.205,232.925,233.175,2295600000.0
2007-11-09 15:05:00,233.175,233.305,233.155,233.225,2234499997.0
2007-11-09 15:10:00,233.225,233.255,233.075,233.075,3296600000.0
2007-11-09 15:15:00,233.075,233.075,232.915,233.005,2409600000.0
2007-11-09 15:20:00,233.005,233.095,232.935,233.025,2119300000.0
2007-11-09 15:25:00,233.025,233.185,232.985,233.095,3459300001.0
2007-11-09 15:30:00,233.095,233.175,232.865,233.045,2763700003.0
2007-11-09 15:35:00,233.06,233.075,232.785,232.785,2203399999.0
2007-11-09 15:40:00,232.785,232.915,232.755,232.915,2454599998.0
2007-11-09 15:45:00,232.915,233.005,232.83,232.975,2523799999.0
2007-11-09 15:50:00,232.975,233.115,232.865,233.105,2968199999.0
2007-11-09 15:55:00,233.105,233.265,233.105,233.255,2660900002.0
2007-11-09 16:00:00,233.255,233.425,233.185,233.385,2091000001.0
2007-11-09 16:05:00,233.405,233.445,233.205,233.235,1750900000.0
2007-11-09 16:10:00,233.235,233.415,233.155,233.295,2306400000.0
2007-11-09 16:15:00,233.295,233.445,233.235,233.325,2294100000.0
2007-11-09 16:20:00,233.325,233.355,233.055,233.135,1924000000.0
2007-11-09 16:25:00,233.135,233.135,232.18,232.2,2098177655.0
2007-11-09 16:30:00,232.12,232.765,232.115,232.765,1909925000.0
2007-11-09 16:35:00,232.775,232.785,232.075,232.19,1908000002.0
2007-11-09 16:40:00,232.195,232.325,231.9,231.97,1992999998.0
2007-11-09 16:45:00,231.97,232.26,231.82,232.225,3266599994.0
2007-11-09 16:50:00,232.23,232.365,231.865,231.91,2882000002.0
2007-11-09 16:55:00,231.91,232.02,231.845,231.89,3256499998.0
2007-11-09 17:00:00,231.89,232.005,231.55,231.94,3338900002.0
2007-11-09 17:05:00,231.94,232.46,231.94,232.355,3639600004.0
2007-11-09 17:10:00,232.35,232.8,232.31,232.37,3777100005.0
2007-11-09 17:15:00,232.37,232.77,232.29,232.77,3298099999.0
2007-11-09 17:20:00,232.77,232.82,232.44,232.57,3943699999.0
2007-11-09 17:25:00,232.57,232.775,232.495,232.605,3911099996.0
2007-11-09 17:30:00,232.6,232.675,232.525,232.555,3002799999.0
2007-11-09 17:35:00,232.555,232.8,232.475,232.78,3485899997.0
2007-11-09 17:40:00,232.765,232.825,232.59,232.68,3886799995.0
2007-11-09 17:45:00,232.68,232.695,232.165,232.25,3814300001.0
2007-11-09 17:50:00,232.25,232.33,231.97,232.005,3282000455.0
2007-11-09 17:55:00,232.015,232.115,231.685,231.76,4187000003.0
2007-11-09 18:00:00,231.77,231.955,231.71,231.86,1942500001.0
2007-11-09 18:05:00,231.845,232.035,231.595,231.65,2248699999.0
2007-11-09 18:10:00,231.65,231.695,231.4,231.5,3163500001.0
2007-11-09 18:15:00,231.505,231.605,231.15,231.28,2700100000.0
2007-11-09 18:20:00,231.28,231.92,231.25,231.905,1991099999.0
2007-11-09 18:25:00,231.905,232.04,231.55,231.595,2512699999.0
2007-11-09 18:30:00,231.6,231.945,231.585,231.675,2981599994.0
2007-11-09 18:35:00,231.675,231.77,231.54,231.62,2956899998.0
2007-11-09 18:40:00,231.615,231.935,231.615,231.89,2642900000.0
2007-11-09 18:45:00,231.89,232.085,231.73,231.89,2427900000.0
2007-11-09 18:50:00,231.89,231.915,231.7,231.9,2133799997.0
2007-11-09 18:55:00,231.895,232.02,231.82,231.91,2476199998.0
2007-11-09 19:00:00,231.91,231.91,231.62,231.78,2274900000.0
2007-11-09 19:05:00,231.78,231.78,231.4,231.66,2607500000.0
2007-11-09 19:10:00,231.66,231.915,231.625,231.685,2424300015.0
2007-11-09 19:15:00,231.68,231.77,231.615,231.75,1469100000.0
2007-11-09 19:20:00,231.765,232.025,231.765,231.895,2424900003.0
2007-11-09 19:25:00,231.9,231.995,231.83,231.865,1549600000.0
2007-11-09 19:30:00,231.865,231.98,231.81,231.915,1326500001.0
2007-11-09 19:35:00,231.91,232.4,231.91,232.27,1906299998.0
2007-11-09 19:40:00,232.27,232.38,232.09,232.1,1690300000.0
2007-11-09 19:45:00,232.1,232.34,232.08,232.175,1677099999.0
2007-11-09 19:50:00,232.18,232.21,231.99,232.03,2679699999.0
2007-11-09 19:55:00,232.03,232.055,231.64,231.725,1984800000.0
2007-11-09 20:00:00,231.725,231.815,231.385,231.765,3033900000.0
2007-11-09 20:05:00,231.755,231.79,231.58,231.695,2397999999.0
2007-11-09 20:10:00,231.69,231.745,231.595,231.61,2088599999.0
2007-11-09 20:15:00,231.61,231.78,231.61,231.78,1980699999.0
2007-11-09 20:20:00,231.78,231.91,231.695,231.91,1387400000.0
2007-11-09 20:25:00,231.91,231.985,231.81,231.875,1719600000.0
2007-11-09 20:30:00,231.865,232.11,231.645,231.83,2035300001.0
2007-11-09 20:35:00,231.82,231.855,231.55,231.67,1580900000.0
2007-11-09 20:40:00,231.665,231.83,231.65,231.795,965100000.0
2007-11-09 20:45:00,231.795,231.845,231.675,231.705,1215500000.0
2007-11-09 20:50:00,231.705,231.74,231.655,231.68,1215600000.0
2007-11-09 20:55:00,231.68,231.72,231.64,231.645,471200000.0
2007-11-09 21:00:00,231.635,231.805,231.515,231.795,1753800002.0
2007-11-09 21:05:00,231.795,232.065,231.775,231.905,1815300002.0
2007-11-09 21:10:00,231.905,231.965,231.835,231.935,1242300000.0
2007-11-09 21:15:00,231.925,232.075,231.895,232.075,1839500000.0
2007-11-09 21:20:00,232.075,232.14,231.945,232.095,1918400000.0
2007-11-09 21:25:00,232.095,232.255,232.095,232.125,2424400000.0
2007-11-09 21:30:00,232.125,232.18,231.925,232.09,2177799997.0
2007-11-09 21:35:00,232.085,232.25,232.07,232.215,1318400000.0
2007-11-09 21:40:00,232.215,232.42,232.19,232.33,1547099999.0
2007-11-09 21:45:00,232.34,232.34,232.175,232.28,855099999.0
2007-11-09 21:50:00,232.28,232.34,232.18,232.32,1306100001.0
2007-11-09 21:55:00,232.32,232.34,232.18,232.235,1720899999.0
2007-11-09 22:00:00,232.245,232.3,232.155,232.2,1258700000.0
2007-11-09 22:05:00,232.2,232.33,232.16,232.27,1219700000.0
2007-11-09 22:10:00,232.27,232.38,232.175,232.35,1286100001.0
2007-11-09 22:15:00,232.345,232.385,232.3,232.32,1031100000.0
2007-11-09 22:20:00,232.32,232.34,232.27,232.325,486600000.0
2007-11-09 22:25:00,232.335,232.385,232.215,232.26,1069400000.0
2007-11-09 22:30:00,232.26,232.325,232.24,232.26,1206500000.0
2007-11-09 22:35:00,232.26,232.275,231.985,232.055,1545400000.0
2007-11-09 22:40:00,232.055,232.07,231.745,231.845,1612200000.0
2007-11-09 22:45:00,231.845,231.925,231.655,231.685,1518500000.0
2007-11-09 22:50:00,231.685,231.685,231.385,231.465,1376400000.0
2007-11-09 22:55:00,231.465,231.68,231.405,231.445,1740700000.0
2007-11-09 23:00:00,231.485,231.495,231.295,231.362,6377499986.0
2007-11-09 23:05:00,231.375,231.608,231.364,231.599,7285699992.0
2007-11-09 23:10:00,231.601,231.614,231.452,231.452,7886499986.0
2007-11-09 23:15:00,231.451,231.575,231.441,231.534,7664499978.0
2007-11-09 23:20:00,231.53,231.537,231.405,231.455,6899299991.0
2007-11-09 23:25:00,231.458,231.5,231.353,231.363,7119299987.0
2007-11-09 23:30:00,231.36,231.398,231.317,231.36,6432399981.0
2007-11-09 23:35:00,231.355,231.355,231.194,231.237,7621099993.0
2007-11-09 23:40:00,231.227,231.244,231.068,231.076,7267599989.0
2007-11-09 23:45:00,231.06,231.292,231.023,231.292,6701599987.0
2007-11-09 23:50:00,231.304,231.355,231.258,231.265,6618199990.0
2007-11-09 23:55:00,231.263,231.324,231.159,231.249,6197599993.0
2007-11-12 00:00:00,229.938,230.057,229.78,229.79,4409799996.0
2007-11-12 00:05:00,229.86,229.86,229.66,229.77,3313599999.0
2007-11-12 00:10:00,229.75,229.79,229.52,229.63,1800800000.0
2007-11-12 00:15:00,229.63,229.86,229.5,229.71,2662199999.0
2007-11-12 00:20:00,229.71,229.71,229.5,229.66,2192899999.0
2007-11-12 00:25:00,229.67,229.83,229.57,229.81,2360499997.0
2007-11-12 00:30:00,229.81,229.87,229.68,229.86,2180400002.0
2007-11-12 00:35:00,229.88,229.95,229.77,229.89,2017700000.0
2007-11-12 00:40:00,229.89,229.96,229.8,229.88,2508500009.0
2007-11-12 00:45:00,229.88,230.19,229.87,230.16,1553300002.0
2007-11-12 00:50:00,230.16,230.25,230.03,230.06,3711700007.0
2007-11-12 00:55:00,230.06,230.21,229.96,230.01,2301600001.0
2007-11-12 01:00:00,230.0,230.195,229.93,230.11,3114500000.0
2007-11-12 01:05:00,230.12,230.3,230.07,230.26,2603499999.0
2007-11-12 01:10:00,230.26,230.41,230.17,230.37,3702699996.0
2007-11-12 01:15:00,230.37,230.43,230.14,230.16,4101300000.0
2007-11-12 01:20:00,230.16,230.3,230.13,230.265,4048800001.0
2007-11-12 01:25:00,230.265,230.505,230.245,230.39,4533999997.0
2007-11-12 01:30:00,230.39,230.575,230.385,230.54,4010400007.0
2007-11-12 01:35:00,230.54,230.66,230.45,230.625,3701099995.0
2007-11-12 01:40:00,230.63,230.745,230.535,230.735,2889425006.0
2007-11-12 01:45:00,230.735,230.86,230.7,230.815,3705299998.0
2007-11-12 01:50:00,230.815,230.82,230.67,230.74,3421900004.0
2007-11-12 01:55:00,230.74,230.75,230.465,230.65,3258099999.0
2007-11-12 02:00:00,230.65,230.9,230.59,230.85,2442299995.0
2007-11-12 02:05:00,230.85,230.96,230.8,230.82,2101399999.0
2007-11-12 02:10:00,230.82,230.86,230.715,230.78,2613200002.0
2007-11-12 02:15:00,230.77,230.93,230.77,230.875,2713700001.0
2007-11-12 02:20:00,230.875,231.015,230.85,231.015,2916400004.0
2007-11-12 02:25:00,231.015,231.025,230.945,230.975,1205275000.0
2007-11-12 02:30:00,230.975,230.995,230.865,230.895,1556200000.0
2007-11-12 02:35:00,230.895,230.915,230.685,230.685,2214799995.0
2007-11-12 02:40:00,230.695,230.715,230.585,230.675,2661700001.0
2007-11-12 02:45:00,230.675,230.685,230.43,230.495,2592200001.0
2007-11-12 02:50:00,230.47,230.495,230.245,230.315,3131300002.0
2007-11-12 02:55:00,230.315,230.34,230.055,230.295,2742800000.0
2007-11-12 03:00:00,230.295,230.485,230.21,230.45,3228500000.0
2007-11-12 03:05:00,230.445,230.485,230.115,230.15,3073600000.0
2007-11-12 03:10:00,230.145,230.23,230.07,230.19,2429800001.0
2007-11-12 03:15:00,230.175,230.315,230.175,230.27,2832000000.0
2007-11-12 03:20:00,230.29,230.435,230.245,230.375,2736099998.0
2007-11-12 03:25:00,230.375,230.52,230.315,230.52,2943000000.0
2007-11-12 03:30:00,230.52,230.56,230.47,230.54,1643000000.0
2007-11-12 03:35:00,230.54,230.635,230.48,230.575,1927600000.0
2007-11-12 03:40:00,230.575,230.585,230.255,230.275,2102400000.0
2007-11-12 03:45:00,230.285,230.455,230.255,230.4,1884300003.0
2007-11-12 03:50:00,230.4,230.48,230.355,230.39,1866600000.0
2007-11-12 03:55:00,230.39,230.39,230.225,230.33,2147100001.0
2007-11-12 04:00:00,230.33,230.4,230.29,230.35,1583399999.0
2007-11-12 04:05:00,230.325,230.33,230.145,230.18,934600000.0
2007-11-12 04:10:00,230.18,230.275,230.18,230.25,1294100000.0
2007-11-12 04:15:00,230.25,230.29,230.15,230.15,1422100000.0
2007-11-12 04:20:00,230.15,230.38,230.145,230.34,2666600000.0
2007-11-12 04:25:00,230.34,230.36,230.235,230.29,1649500000.0
2007-11-12 04:30:00,230.29,230.3,230.135,230.19,2063400000.0
2007-11-12 04:35:00,230.19,230.23,230.17,230.21,918400000.0
2007-11-12 04:40:00,230.21,230.21,230.075,230.15,972600000.0
2007-11-12 04:45:00,230.15,230.18,229.98,230.04,1787199999.0
2007-11-12 04:50:00,230.04,230.09,230.01,230.08,1272700000.0
2007-11-12 04:55:00,230.08,230.1,230.01,230.05,1091300000.0
2007-11-12 05:00:00,230.05,230.05,229.925,230.0,1681399998.0
2007-11-12 05:05:00,230.0,230.03,229.86,229.89,2690700000.0
2007-11-12 05:10:00,229.895,229.94,229.835,229.85,1518300000.0
2007-11-12 05:15:00,229.85,229.87,229.395,229.43,2746699999.0
2007-11-12 05:20:00,229.43,229.47,229.245,229.43,2802500003.0
2007-11-12 05:25:00,229.42,229.59,229.325,229.33,1118000000.0
2007-11-12 05:30:00,229.33,229.35,228.9,228.91,1779200000.0
2007-11-12 05:35:00,228.905,228.96,228.825,228.92,1555300000.0
2007-11-12 05:40:00,228.92,228.98,228.41,228.45,2286199998.0
2007-11-12 05:45:00,228.45,228.71,228.43,228.67,2551300001.0
2007-11-12 05:50:00,228.69,229.155,228.655,228.895,3252600000.0
2007-11-12 05:55:00,228.895,229.165,228.885,229.035,2506099999.0
2007-11-12 06:00:00,229.03,229.095,228.87,229.075,2756800000.0
2007-11-12 06:05:00,229.075,229.085,228.975,229.045,2227599998.0
2007-11-12 06:10:00,229.045,229.125,228.945,229.065,2724099999.0
2007-11-12 06:15:00,229.065,229.105,228.725,228.755,2545100003.0
2007-11-12 06:20:00,228.755,228.795,228.47,228.52,2209399999.0
2007-11-12 06:25:00,228.525,228.625,228.455,228.475,1978200000.0
2007-11-12 06:30:00,228.475,228.82,228.455,228.685,3405600001.0
2007-11-12 06:35:00,228.69,228.705,228.575,228.635,3237300001.0
2007-11-12 06:40:00,228.635,228.815,228.625,228.815,2296999999.0
2007-11-12 06:45:00,228.815,228.815,228.6,228.605,3616700004.0
2007-11-12 06:50:00,228.6,228.705,228.505,228.655,2953700008.0
2007-11-12 06:55:00,228.655,228.755,228.595,228.725,1962800002.0
2007-11-12 07:00:00,228.725,228.805,228.675,228.805,3291100000.0
2007-11-12 07:05:00,228.805,228.925,228.775,228.92,1691700000.0
2007-11-12 07:10:00,228.92,229.285,228.895,229.255,2782350000.0
2007-11-12 07:15:00,229.255,229.265,228.815,228.84,2418599999.0
2007-11-12 07:20:00,228.84,228.965,228.84,228.935,1646399992.0
2007-11-12 07:25:00,228.945,229.025,228.895,229.025,1605700004.0
2007-11-12 07:30:00,229.025,229.075,229.015,229.07,1261000006.0
2007-11-12 07:35:00,229.075,229.125,228.965,229.035,1606199999.0
2007-11-12 07:40:00,229.03,229.185,229.03,229.185,1208400000.0
2007-11-12 07:45:00,229.185,229.375,229.185,229.34,2121999996.0
2007-11-12 07:50:00,229.345,229.455,229.29,229.425,1823300000.0
2007-11-12 07:55:00,229.425,229.625,229.395,229.59,2688800000.0
2007-11-12 08:00:00,229.59,229.615,229.495,229.575,3080799998.0
2007-11-12 08:05:00,229.575,229.575,229.335,229.355,2577300007.0
2007-11-12 08:10:00,229.345,229.355,229.03,229.03,2377599997.0
2007-11-12 08:15:00,229.03,229.065,228.965,229.025,1908800000.0
2007-11-12 08:20:00,229.025,229.075,228.955,228.955,2445800001.0
2007-11-12 08:25:00,228.955,229.105,228.925,229.105,1671599998.0
2007-11-12 08:30:00,229.105,229.125,228.975,229.105,1370699999.0
2007-11-12 08:35:00,229.105,229.375,229.085,229.365,1695800000.0
2007-11-12 08:40:00,229.365,229.545,229.335,229.415,1854200000.0
2007-11-12 08:45:00,229.415,229.505,229.315,229.455,1085200000.0
2007-11-12 08:50:00,229.455,229.465,229.375,229.405,1038000000.0
2007-11-12 08:55:00,229.405,229.435,229.025,229.035,1806599999.0
2007-11-12 09:00:00,229.035,229.115,228.745,228.765,1109900000.0
2007-11-12 09:05:00,228.765,229.105,228.735,229.095,1124000000.0
2007-11-12 09:10:00,229.095,229.295,229.065,229.295,907700000.0
2007-11-12 09:15:00,229.295,229.535,229.295,229.355,1913662490.0
2007-11-12 09:20:00,229.355,229.625,229.355,229.58,2010099993.0
2007-11-12 09:25:00,229.575,229.865,229.545,229.775,2889500000.0
2007-11-12 09:30:00,229.775,230.065,229.725,230.065,2857099999.0
2007-11-12 09:35:00,230.05,230.595,230.015,230.515,2972899998.0
2007-11-12 09:40:00,230.515,230.705,230.375,230.405,3104299997.0
2007-11-12 09:45:00,230.405,230.405,230.125,230.225,2189700002.0
2007-11-12 09:50:00,230.225,230.255,229.795,229.795,3533399989.0
2007-11-12 09:55:00,229.795,229.965,229.695,229.96,2514199998.0
2007-11-12 10:00:00,229.96,230.155,229.925,230.155,2213700003.0
2007-11-12 10:05:00,230.165,230.165,230.065,230.115,1750450001.0
2007-11-12 10:10:00,230.115,230.255,230.08,230.215,2201949994.0
2007-11-12 10:15:00,230.215,230.315,230.135,230.135,2200335000.0
2007-11-12 10:20:00,230.135,230.155,229.905,229.965,2093550001.0
2007-11-12 10:25:00,229.965,230.055,229.835,229.875,1979900000.0
2007-11-12 10:30:00,229.875,229.875,229.645,229.655,1925499999.0
2007-11-12 10:35:00,229.655,229.685,229.505,229.585,2745099997.0
2007-11-12 10:40:00,229.595,229.875,229.585,229.765,1824199999.0
2007-11-12 10:45:00,229.775,229.965,229.755,229.845,1794087500.0
2007-11-12 10:50:00,229.845,229.915,229.755,229.765,1578762500.0
2007-11-12 10:55:00,229.765,229.765,229.44,229.505,1762200000.0
2007-11-12 11:00:00,229.505,229.545,229.335,229.465,2130199998.0
2007-11-12 11:05:00,229.465,229.715,229.395,229.635,1808400000.0
2007-11-12 11:10:00,229.635,229.865,229.595,229.785,2677099998.0
2007-11-12 11:15:00,229.785,230.015,229.725,229.97,2234300002.0
2007-11-12 11:20:00,229.975,230.245,229.955,230.185,2421900000.0
2007-11-12 11:25:00,230.195,230.205,229.635,229.655,2116500001.0
2007-11-12 11:30:00,229.655,229.865,229.435,229.485,2853637499.0
2007-11-12 11:35:00,229.485,230.025,229.455,229.935,2470399998.0
2007-11-12 11:40:00,229.935,229.935,229.65,229.705,2400000002.0
2007-11-12 11:45:00,229.705,229.975,229.665,229.97,3038399997.0
2007-11-12 11:50:00,229.975,230.015,229.76,229.765,1678900000.0
2007-11-12 11:55:00,229.755,229.765,229.485,229.635,2005300000.0
2007-11-12 12:00:00,229.63,229.845,229.605,229.735,2573200005.0
2007-11-12 12:05:00,229.745,229.775,229.565,229.59,2328000001.0
2007-11-12 12:10:00,229.61,229.695,229.425,229.445,1897600000.0
2007-11-12 12:15:00,229.445,229.505,229.215,229.235,1964399998.0
2007-11-12 12:20:00,229.235,229.375,229.185,229.185,2282600000.0
2007-11-12 12:25:00,229.185,229.365,229.125,229.165,1828400000.0
2007-11-12 12:30:00,229.165,229.185,228.845,229.145,2319300001.0
2007-11-12 12:35:00,229.105,229.145,228.815,228.875,2253200000.0
2007-11-12 12:40:00,228.875,228.925,228.685,228.885,2178000000.0
2007-11-12 12:45:00,228.885,228.885,228.435,228.485,1849300000.0
2007-11-12 12:50:00,228.485,228.875,228.445,228.83,2150849997.0
2007-11-12 12:55:00,228.825,228.835,228.47,228.515,2033899999.0
2007-11-12 13:00:00,228.515,228.525,228.285,228.445,2532199998.0
2007-11-12 13:05:00,228.445,228.46,228.145,228.155,3006000007.0
2007-11-12 13:10:00,228.155,228.155,227.48,227.565,2645899999.0
2007-11-12 13:15:00,227.565,228.015,227.52,227.675,2183000000.0
2007-11-12 13:20:00,227.675,227.895,227.515,227.805,2547800004.0
2007-11-12 13:25:00,227.8,228.075,227.795,228.025,2617299999.0
2007-11-12 13:30:00,228.025,228.375,227.965,228.365,2192200000.0
2007-11-12 13:35:00,228.365,228.435,227.885,227.955,2814599997.0
2007-11-12 13:40:00,227.955,227.995,227.695,227.705,3045000008.0
2007-11-12 13:45:00,227.705,227.735,227.435,227.465,1787300001.0
2007-11-12 13:50:00,227.465,227.48,226.685,226.705,4432450001.0
2007-11-12 13:55:00,226.725,226.725,226.21,226.555,3638100002.0
2007-11-12 14:00:00,226.555,226.89,226.555,226.765,4480599994.0
2007-11-12 14:05:00,226.775,227.21,226.745,227.085,3061999998.0
2007-11-12 14:10:00,227.085,227.1,226.505,226.535,6389399997.0
2007-11-12 14:15:00,226.545,226.595,225.915,225.955,7322150020.0
2007-11-12 14:20:00,225.945,226.475,225.925,226.255,4736700005.0
2007-11-12 14:25:00,226.245,226.325,225.705,226.04,4726525001.0
2007-11-12 14:30:00,226.035,226.305,225.965,225.975,3283300003.0
2007-11-12 14:35:00,225.985,226.62,225.785,226.62,5899299994.0
2007-11-12 14:40:00,226.62,227.005,226.435,226.855,5822700012.0
2007-11-12 14:45:00,226.855,226.855,225.935,226.185,5489900021.0
2007-11-12 14:50:00,226.175,226.475,226.11,226.425,3300000000.0
2007-11-12 14:55:00,226.435,226.505,226.385,226.475,2405000002.0
2007-11-12 15:00:00,226.475,226.775,226.44,226.695,2533600000.0
2007-11-12 15:05:00,226.695,226.755,226.445,226.495,2517000001.0
2007-11-12 15:10:00,226.515,226.685,226.465,226.575,2650700005.0
2007-11-12 15:15:00,226.575,226.575,226.315,226.325,1732600003.0
2007-11-12 15:20:00,226.285,226.535,226.075,226.525,3692800002.0
2007-11-12 15:25:00,226.525,226.595,226.325,226.425,2923300004.0
2007-11-12 15:30:00,226.425,226.54,226.355,226.475,2061899999.0
2007-11-12 15:35:00,226.495,226.495,226.255,226.305,4789100006.0
2007-11-12 15:40:00,226.3,226.405,226.11,226.125,2338100000.0
2007-11-12 15:45:00,226.125,226.165,226.045,226.1,1888400000.0
2007-11-12 15:50:00,226.1,226.195,226.045,226.085,1691000000.0
2007-11-12 15:55:00,226.085,226.085,225.745,225.775,2746699995.0
2007-11-12 16:00:00,225.77,225.815,225.355,225.435,2770800000.0
2007-11-12 16:05:00,225.435,225.97,225.435,225.925,2989900001.0
2007-11-12 16:10:00,225.925,225.99,225.455,225.455,2775699999.0
2007-11-12 16:15:00,225.455,225.645,225.445,225.5,3449000000.0
2007-11-12 16:20:00,225.505,225.505,225.275,225.395,3409300002.0
2007-11-12 16:25:00,225.395,225.585,225.365,225.535,2699200000.0
2007-11-12 16:30:00,225.535,225.955,225.515,225.515,3258700004.0
2007-11-12 16:35:00,225.505,226.095,225.485,226.085,3382850004.0
2007-11-12 16:40:00,226.085,226.675,226.055,226.425,3665500002.0
2007-11-12 16:45:00,226.425,226.535,226.315,226.49,1830000000.0
2007-11-12 16:50:00,226.485,226.525,226.075,226.195,2234300001.0
2007-11-12 16:55:00,226.195,226.385,226.075,226.115,2026600002.0
2007-11-12 17:00:00,226.115,226.115,225.725,225.795,3073000008.0
2007-11-12 17:05:00,225.795,225.97,225.515,225.585,2441449999.0
2007-11-12 17:10:00,225.585,225.935,225.565,225.765,2839000000.0
2007-11-12 17:15:00,225.765,226.01,225.725,225.905,2617500004.0
2007-11-12 17:20:00,225.905,225.945,225.615,225.79,4051100008.0
2007-11-12 17:25:00,225.8,225.865,225.325,225.475,2128999994.0
2007-11-12 17:30:00,225.495,225.595,225.375,225.375,2708599996.0
2007-11-12 17:35:00,225.375,225.455,225.195,225.345,2089300001.0
2007-11-12 17:40:00,225.345,225.745,225.345,225.685,2519700000.0
2007-11-12 17:45:00,225.685,225.71,225.225,225.245,2544399997.0
2007-11-12 17:50:00,225.25,225.445,225.13,225.155,1053000000.0
2007-11-12 17:55:00,225.15,225.485,225.1,225.195,2600200000.0
2007-11-12 18:00:00,225.19,225.325,225.145,225.235,2126000004.0
2007-11-12 18:05:00,225.25,225.575,225.215,225.55,1738000000.0
2007-11-12 18:10:00,225.55,225.67,225.43,225.605,1895100000.0
2007-11-12 18:15:00,225.605,225.875,225.59,225.625,1109400000.0
2007-11-12 18:20:00,225.625,225.625,225.365,225.455,1917800001.0
2007-11-12 18:25:00,225.455,225.7,225.455,225.665,1117700000.0
2007-11-12 18:30:00,225.665,225.77,225.545,225.56,1875715697.0
2007-11-12 18:35:00,225.58,225.845,225.575,225.835,2147400001.0
2007-11-12 18:40:00,225.835,226.42,225.82,226.405,1725835507.0
2007-11-12 18:45:00,226.415,226.475,226.22,226.375,3142099999.0
2007-11-12 18:50:00,226.375,226.385,226.005,226.045,4037600002.0
2007-11-12 18:55:00,226.045,226.15,225.985,225.985,752399998.0
2007-11-12 19:00:00,225.975,226.115,225.915,225.96,1417300003.0
2007-11-12 19:05:00,225.96,226.085,225.895,225.97,1296400000.0
2007-11-12 19:10:00,225.98,226.06,225.885,226.06,1297299999.0
2007-11-12 19:15:00,226.06,226.3,225.97,226.275,1264700000.0
2007-11-12 19:20:00,226.275,226.555,226.255,226.52,836800000.0
2007-11-12 19:25:00,226.52,227.01,226.52,226.975,1324299999.0
2007-11-12 19:30:00,226.965,227.165,226.945,226.975,2755500000.0
2007-11-12 19:35:00,227.0,227.175,226.955,227.025,3274299994.0
2007-11-12 19:40:00,227.025,227.185,226.97,226.995,2239400002.0
2007-11-12 19:45:00,226.995,227.005,226.775,226.86,3106900000.0
2007-11-12 19:50:00,226.85,226.85,226.595,226.685,1774149999.0
2007-11-12 19:55:00,226.695,226.875,226.645,226.835,1230250000.0
2007-11-12 20:00:00,226.835,226.905,226.715,226.835,1553200000.0
2007-11-12 20:05:00,226.855,226.855,226.615,226.615,1426700000.0
2007-11-12 20:10:00,226.625,226.78,226.595,226.78,1290999999.0
2007-11-12 20:15:00,226.77,226.935,226.765,226.925,1569700000.0
2007-11-12 20:20:00,226.905,226.99,226.9,226.975,1453400000.0
2007-11-12 20:25:00,226.965,227.11,226.945,227.025,2343099999.0
2007-11-12 20:30:00,227.025,227.045,226.905,226.93,1587200002.0
2007-11-12 20:35:00,226.93,226.93,226.705,226.715,2073300001.0
2007-11-12 20:40:00,226.715,226.73,226.465,226.525,2061600001.0
2007-11-12 20:45:00,226.535,226.58,226.455,226.54,2206600001.0
2007-11-12 20:50:00,226.54,226.54,226.355,226.38,1214840002.0
2007-11-12 20:55:00,226.38,226.425,226.335,226.39,597430000.0
2007-11-12 21:00:00,226.39,226.485,226.375,226.485,796300005.0
2007-11-12 21:05:00,226.485,226.555,226.415,226.415,808790000.0
2007-11-12 21:10:00,226.415,226.445,226.185,226.205,1115520002.0
2007-11-12 21:15:00,226.205,226.395,226.175,226.385,1847899998.0
2007-11-12 21:20:00,226.375,226.71,226.36,226.645,3066900004.0
2007-11-12 21:25:00,226.635,226.685,226.465,226.66,2826699997.0
2007-11-12 21:30:00,226.65,226.855,226.615,226.775,3146800004.0
2007-11-12 21:35:00,226.765,226.885,226.705,226.765,4769900013.0
2007-11-12 21:40:00,226.755,226.865,226.685,226.685,4401300021.0
2007-11-12 21:45:00,226.685,226.855,226.665,226.685,3602400015.0
2007-11-12 21:50:00,226.685,226.695,226.525,226.645,2692999997.0
2007-11-12 21:55:00,226.645,226.725,226.575,226.595,2962299998.0
2007-11-12 22:00:00,226.595,226.615,226.325,226.455,4084800004.0
2007-11-12 22:05:00,226.455,226.465,226.285,226.355,3876300002.0
2007-11-12 22:10:00,226.355,226.575,226.345,226.515,3588000013.0
2007-11-12 22:15:00,226.515,226.545,226.405,226.465,2554699999.0
2007-11-12 22:20:00,226.465,226.485,226.345,226.365,1151500000.0
2007-11-12 22:25:00,226.365,226.485,226.165,226.225,3172999999.0
2007-11-12 22:30:00,226.225,226.3,226.135,226.24,2024200000.0
2007-11-12 22:35:00,226.235,226.295,226.02,226.145,1741599999.0
2007-11-12 22:40:00,226.145,226.145,225.865,225.915,3045199999.0
2007-11-12 22:45:00,225.915,225.925,225.64,225.65,2511700000.0
2007-11-12 22:50:00,225.64,225.64,225.11,225.49,2579300003.0
2007-11-12 22:55:00,225.49,225.505,225.31,225.375,3053599997.0
2007-11-12 23:00:00,225.36,225.55,225.33,225.385,3432700000.0
2007-11-12 23:05:00,225.385,225.49,225.175,225.255,2066500000.0
2007-11-12 23:10:00,225.255,225.255,224.93,224.95,2309539999.0
2007-11-12 23:15:00,224.95,224.985,224.79,224.91,920200000.0
2007-11-12 23:20:00,224.91,225.135,224.91,225.105,1412100000.0
2007-11-12 23:25:00,225.105,225.145,225.01,225.14,1036800000.0
2007-11-12 23:30:00,225.14,225.155,225.045,225.08,921500000.0
2007-11-12 23:35:00,225.08,225.1,224.785,224.785,1049200000.0
2007-11-12 23:40:00,224.785,224.795,224.58,224.6,1609400000.0
2007-11-12 23:45:00,224.595,224.685,224.565,224.645,2049399998.0
2007-11-12 23:50:00,224.635,224.71,224.58,224.67,1439900000.0
2007-11-12 23:55:00,224.675,224.71,224.55,224.55,1061400000.0
2007-11-13 00:00:00,224.53,224.535,224.23,224.295,1522400000.0
2007-11-13 00:05:00,224.295,224.415,224.14,224.415,2679900000.0
2007-11-13 00:10:00,224.415,224.74,224.34,224.725,2936600010.0
2007-11-13 00:15:00,224.72,225.005,224.705,224.975,2208100000.0
2007-11-13 00:20:00,224.975,225.225,224.95,225.08,2401600000.0
2007-11-13 00:25:00,225.08,225.11,224.84,224.94,2391400000.0
2007-11-13 00:30:00,224.905,224.98,224.805,224.82,2218800000.0
2007-11-13 00:35:00,224.8,224.98,224.8,224.88,2720200000.0
2007-11-13 00:40:00,224.88,224.92,224.84,224.88,2495500000.0
2007-11-13 00:45:00,224.9,225.11,224.86,225.02,3500799999.0
2007-11-13 00:50:00,224.985,225.16,224.975,225.115,2092000000.0
2007-11-13 00:55:00,225.115,225.15,225.01,225.025,1431999999.0
2007-11-13 01:00:00,225.025,225.025,224.885,224.96,2043900000.0
2007-11-13 01:05:00,224.955,224.97,224.85,224.945,2437499999.0
2007-11-13 01:10:00,224.945,224.985,224.865,224.93,1965499998.0
2007-11-13 01:15:00,224.93,225.065,224.93,225.04,1843799997.0
2007-11-13 01:20:00,225.04,225.12,224.98,225.05,2079499995.0
2007-11-13 01:25:00,225.05,225.055,224.99,225.03,1308099999.0
2007-11-13 01:30:00,225.015,225.215,225.015,225.175,2266899999.0
2007-11-13 01:35:00,225.175,225.25,225.11,225.13,1979200001.0
2007-11-13 01:40:00,225.13,225.205,225.065,225.09,2089400000.0
2007-11-13 01:45:00,225.085,225.19,225.07,225.18,1439199999.0
2007-11-13 01:50:00,225.175,225.22,224.975,225.07,2677600000.0
2007-11-13 01:55:00,225.07,225.145,225.03,225.14,831000003.0
2007-11-13 02:00:00,225.14,225.285,225.045,225.07,2629200001.0
2007-11-13 02:05:00,225.07,225.145,225.015,225.065,1857500001.0
2007-11-13 02:10:00,225.065,225.2,225.05,225.175,827300000.0
2007-11-13 02:15:00,225.175,225.395,225.175,225.36,1520300002.0
2007-11-13 02:20:00,225.36,225.54,225.345,225.435,3674700003.0
2007-11-13 02:25:00,225.435,225.745,225.435,225.715,3620299996.0
2007-11-13 02:30:00,225.715,225.845,225.69,225.83,2735900001.0
2007-11-13 02:35:00,225.83,226.29,225.81,226.14,2929700000.0
2007-11-13 02:40:00,226.125,226.125,225.865,225.985,3143899998.0
2007-11-13 02:45:00,225.985,226.015,225.92,225.99,1152900000.0
2007-11-13 02:50:00,225.995,226.115,225.99,226.095,3346500000.0
2007-11-13 02:55:00,226.095,226.315,226.05,226.2,1888700000.0
2007-11-13 03:00:00,226.205,226.225,226.105,226.145,2350200001.0
2007-11-13 03:05:00,226.145,226.165,226.05,226.1,1641200000.0
2007-11-13 03:10:00,226.1,226.395,225.965,226.365,1894600000.0
2007-11-13 03:15:00,226.365,226.485,226.295,226.475,1559400000.0
2007-11-13 03:20:00,226.46,226.505,226.405,226.435,465700000.0
2007-11-13 03:25:00,226.435,226.67,226.33,226.64,1528300001.0
2007-11-13 03:30:00,226.64,227.025,226.635,226.87,5084300002.0
2007-11-13 03:35:00,226.87,227.025,226.82,226.945,2372999999.0
2007-11-13 03:40:00,226.955,227.045,226.875,226.965,2044700000.0
2007-11-13 03:45:00,226.965,227.165,226.965,227.155,1898200000.0
2007-11-13 03:50:00,227.155,227.465,227.145,227.375,3391300000.0
2007-11-13 03:55:00,227.375,228.025,227.375,227.605,4244100000.0
2007-11-13 04:00:00,227.605,227.67,227.315,227.335,1507000000.0
2007-11-13 04:05:00,227.335,227.335,227.18,227.255,2106900000.0
2007-11-13 04:10:00,227.255,227.415,227.16,227.385,2592900000.0
2007-11-13 04:15:00,227.385,227.48,227.27,227.29,2241300001.0
2007-11-13 04:20:00,227.29,227.455,227.245,227.265,1287900000.0
2007-11-13 04:25:00,227.275,227.335,227.225,227.265,1367300000.0
2007-11-13 04:30:00,227.265,227.285,227.085,227.195,1677700001.0
2007-11-13 04:35:00,227.195,227.355,227.18,227.345,2311299994.0
2007-11-13 04:40:00,227.345,227.365,227.29,227.29,1504900000.0
2007-11-13 04:45:00,227.29,227.35,227.255,227.32,1535100000.0
2007-11-13 04:50:00,227.32,227.405,227.04,227.05,2462600000.0
2007-11-13 04:55:00,227.05,227.05,226.65,226.725,3336592576.0
2007-11-13 05:00:00,226.745,226.905,226.71,226.865,2273000000.0
2007-11-13 05:05:00,226.865,226.985,226.825,226.98,1663700000.0
2007-11-13 05:10:00,226.98,227.015,226.87,226.955,1459100000.0
2007-11-13 05:15:00,226.955,226.99,226.925,226.96,2069300001.0
2007-11-13 05:20:00,226.96,227.005,226.87,226.965,1295600000.0
2007-11-13 05:25:00,226.965,227.04,226.865,226.915,1404300000.0
2007-11-13 05:30:00,226.915,226.975,226.825,226.835,1738900000.0
2007-11-13 05:35:00,226.835,226.865,226.725,226.725,1390000000.0
2007-11-13 05:40:00,226.725,226.735,226.41,226.435,1339200000.0
2007-11-13 05:45:00,226.435,226.455,226.29,226.355,1028700000.0
2007-11-13 05:50:00,226.355,226.44,226.335,226.425,1394300000.0
2007-11-13 05:55:00,226.425,226.505,226.38,226.49,1951200000.0
2007-11-13 06:00:00,226.485,226.575,226.45,226.535,2048400005.0
2007-11-13 06:05:00,226.535,226.575,226.265,226.305,2333700000.0
2007-11-13 06:10:00,226.305,226.415,226.29,226.355,1885700004.0
2007-11-13 06:15:00,226.35,226.445,226.32,226.405,981800000.0
2007-11-13 06:20:00,226.395,226.635,226.39,226.575,1644599998.0
2007-11-13 06:25:00,226.585,226.835,226.565,226.815,1547500000.0
2007-11-13 06:30:00,226.815,226.825,226.59,226.665,1318600000.0
2007-11-13 06:35:00,226.665,226.76,226.625,226.75,1220900004.0
2007-11-13 06:40:00,226.755,226.93,226.755,226.92,2009800000.0
2007-11-13 06:45:00,226.915,227.155,226.915,227.095,1662500000.0
2007-11-13 06:50:00,227.095,227.42,227.07,227.39,2881400000.0
2007-11-13 06:55:00,227.39,227.39,227.315,227.34,2075500001.0
2007-11-13 07:00:00,227.33,227.43,227.33,227.375,1444000000.0
2007-11-13 07:05:00,227.375,227.395,227.265,227.295,1178700001.0
2007-11-13 07:10:00,227.295,227.325,227.105,227.145,1114600000.0
2007-11-13 07:15:00,227.14,227.225,227.135,227.18,469500000.0
2007-11-13 07:20:00,227.18,227.345,227.15,227.235,1389400002.0
2007-11-13 07:25:00,227.235,227.235,226.945,227.185,1856600000.0
2007-11-13 07:30:00,227.195,227.245,227.135,227.225,1237299999.0
2007-11-13 07:35:00,227.225,227.285,226.965,227.145,1649800001.0
2007-11-13 07:40:00,227.145,227.375,227.105,227.325,2155199999.0
2007-11-13 07:45:00,227.345,227.425,227.075,227.095,2880799996.0
2007-11-13 07:50:00,227.105,227.235,227.065,227.225,2170699999.0
2007-11-13 07:55:00,227.225,227.305,227.105,227.175,3780300000.0
2007-11-13 08:00:00,227.185,227.335,227.145,227.275,3738200000.0
2007-11-13 08:05:00,227.275,227.405,227.125,227.135,2692300000.0
2007-11-13 08:10:00,227.135,227.275,227.065,227.245,3000100003.0
2007-11-13 08:15:00,227.25,227.295,227.165,227.285,2347700001.0
2007-11-13 08:20:00,227.285,227.415,227.255,227.375,2792399995.0
2007-11-13 08:25:00,227.375,227.385,227.255,227.275,563600000.0
2007-11-13 08:30:00,227.275,227.395,227.255,227.305,855200000.0
2007-11-13 08:35:00,227.305,227.445,227.285,227.425,1142400000.0
2007-11-13 08:40:00,227.425,227.835,227.395,227.755,2463199997.0
2007-11-13 08:45:00,227.755,227.845,227.545,227.795,2086000000.0
2007-11-13 08:50:00,227.805,227.975,227.745,227.895,2081400002.0
2007-11-13 08:55:00,227.885,228.065,227.845,227.965,2635900004.0
2007-11-13 09:00:00,227.965,228.16,227.765,228.075,2617390001.0
2007-11-13 09:05:00,228.085,228.125,227.735,227.845,1805660000.0
2007-11-13 09:10:00,227.845,227.975,227.65,227.735,1834999999.0
2007-11-13 09:15:00,227.735,228.09,227.735,227.965,2017000000.0
2007-11-13 09:20:00,227.965,228.055,227.7,227.855,1540400000.0
2007-11-13 09:25:00,227.855,227.925,227.815,227.915,1010500000.0
2007-11-13 09:30:00,227.915,227.925,227.565,227.6,1411500000.0
2007-11-13 09:35:00,227.605,227.645,226.915,226.925,1861000001.0
2007-11-13 09:40:00,226.91,227.485,226.905,227.395,2054600000.0
2007-11-13 09:45:00,227.395,227.425,227.29,227.345,1639500000.0
2007-11-13 09:50:00,227.36,227.505,227.36,227.465,944399998.0
2007-11-13 09:55:00,227.465,227.585,227.445,227.515,1333000000.0
2007-11-13 10:00:00,227.525,227.535,227.315,227.405,1551200000.0
2007-11-13 10:05:00,227.4,227.535,227.345,227.45,1600400000.0
2007-11-13 10:10:00,227.45,227.835,227.45,227.8,1709200000.0
2007-11-13 10:15:00,227.81,227.825,227.69,227.775,1636899999.0
2007-11-13 10:20:00,227.775,227.825,227.655,227.69,1220899999.0
2007-11-13 10:25:00,227.69,227.755,227.295,227.335,1166800000.0
2007-11-13 10:30:00,227.335,227.445,227.115,227.15,1936499998.0
2007-11-13 10:35:00,227.15,227.17,226.72,226.89,1943350000.0
2007-11-13 10:40:00,226.885,227.105,226.86,227.01,2073600000.0
2007-11-13 10:45:00,227.0,227.05,226.65,226.665,2244200000.0
2007-11-13 10:50:00,226.69,226.905,226.645,226.85,2029699999.0
2007-11-13 10:55:00,226.85,226.945,226.73,226.87,1629200000.0
2007-11-13 11:00:00,226.86,227.305,226.83,227.28,1735300000.0
2007-11-13 11:05:00,227.27,227.385,226.93,227.115,1653500000.0
2007-11-13 11:10:00,227.135,227.285,227.085,227.28,1796300000.0
2007-11-13 11:15:00,227.29,227.455,227.255,227.315,1782799999.0
2007-11-13 11:20:00,227.325,227.46,227.315,227.375,1485800000.0
2007-11-13 11:25:00,227.375,227.45,227.28,227.3,1387500000.0
2007-11-13 11:30:00,227.3,227.66,227.24,227.27,2609800003.0
2007-11-13 11:35:00,227.26,227.275,227.08,227.115,2453100000.0
2007-11-13 11:40:00,227.115,227.175,226.87,226.915,1743100000.0
2007-11-13 11:45:00,226.915,226.955,226.86,226.93,1519900000.0
2007-11-13 11:50:00,226.93,226.995,226.74,226.75,2189500002.0
2007-11-13 11:55:00,226.755,227.055,226.725,227.055,1426254480.0
2007-11-13 12:00:00,227.055,227.085,226.945,227.035,2512600002.0
2007-11-13 12:05:00,227.035,227.195,227.025,227.175,2512800007.0
2007-11-13 12:10:00,227.175,227.345,227.155,227.325,1935300000.0
2007-11-13 12:15:00,227.315,227.355,227.015,227.055,1252200000.0
2007-11-13 12:20:00,227.05,227.275,227.04,227.135,2338300000.0
2007-11-13 12:25:00,227.135,227.235,227.055,227.175,1637100000.0
2007-11-13 12:30:00,227.175,227.175,226.875,226.915,2841900002.0
2007-11-13 12:35:00,226.905,227.305,226.905,227.155,2353600004.0
2007-11-13 12:40:00,227.155,227.345,227.13,227.295,2371200001.0
2007-11-13 12:45:00,227.295,227.375,227.175,227.315,2325600003.0
2007-11-13 12:50:00,227.315,227.535,227.245,227.445,2323900001.0
2007-11-13 12:55:00,227.445,227.465,227.325,227.365,2032999999.0
2007-11-13 13:00:00,227.365,227.655,227.355,227.655,1857100000.0
2007-11-13 13:05:00,227.65,227.905,227.635,227.795,1874900000.0
2007-11-13 13:10:00,227.795,228.21,227.775,228.195,2608900001.0
2007-11-13 13:15:00,228.195,228.235,227.975,227.995,2643100000.0
2007-11-13 13:20:00,228.005,228.045,227.715,227.775,2395000000.0
2007-11-13 13:25:00,227.78,227.785,227.415,227.435,2445899998.0
2007-11-13 13:30:00,227.455,227.655,227.345,227.595,1805700001.0
2007-11-13 13:35:00,227.595,227.805,227.575,227.745,1853100000.0
2007-11-13 13:40:00,227.745,227.805,227.595,227.735,2696300000.0
2007-11-13 13:45:00,227.735,227.915,227.685,227.775,1521000000.0
2007-11-13 13:50:00,227.785,227.935,227.73,227.815,1666000000.0
2007-11-13 13:55:00,227.815,227.875,227.625,227.705,2287700003.0
2007-11-13 14:00:00,227.705,227.865,227.705,227.735,1334500000.0
2007-11-13 14:05:00,227.735,227.945,227.69,227.945,1538800000.0
2007-11-13 14:10:00,227.955,228.165,227.925,228.155,1696200000.0
2007-11-13 14:15:00,228.155,228.595,228.11,228.385,2265800000.0
2007-11-13 14:20:00,228.385,228.405,227.925,228.205,1617000000.0
2007-11-13 14:25:00,228.205,228.355,228.115,228.355,1755800000.0
2007-11-13 14:30:00,228.355,228.395,228.275,228.335,1736600001.0
2007-11-13 14:35:00,228.335,228.365,228.11,228.195,1987300000.0
2007-11-13 14:40:00,228.195,228.295,228.1,228.185,1987400007.0
2007-11-13 14:45:00,228.185,228.325,228.145,228.315,1865599999.0
2007-11-13 14:50:00,228.325,228.385,228.165,228.335,2547199998.0
2007-11-13 14:55:00,228.335,228.465,228.305,228.375,1852300004.0
2007-11-13 15:00:00,228.385,228.845,228.315,228.795,4502599990.0
2007-11-13 15:05:00,228.795,228.805,228.495,228.515,2907100004.0
2007-11-13 15:10:00,228.515,228.59,228.375,228.375,3601500000.0
2007-11-13 15:15:00,228.375,228.42,228.175,228.175,4598300001.0
2007-11-13 15:20:00,228.185,228.215,227.755,227.935,2535999997.0
2007-11-13 15:25:00,227.935,228.005,227.855,227.865,1567500001.0
2007-11-13 15:30:00,227.865,228.045,227.805,228.015,2253400002.0
2007-11-13 15:35:00,228.005,228.045,227.865,227.935,2171899996.0
2007-11-13 15:40:00,227.925,228.115,227.915,228.04,1472799999.0
2007-11-13 15:45:00,228.045,228.075,227.905,228.005,1630699998.0
2007-11-13 15:50:00,228.005,228.175,228.005,228.165,1792500000.0
2007-11-13 15:55:00,228.165,228.555,228.155,228.455,2067900001.0
2007-11-13 16:00:00,228.455,228.485,228.245,228.245,1380799998.0
2007-11-13 16:05:00,228.245,228.445,228.235,228.405,1664100000.0
2007-11-13 16:10:00,228.405,228.645,228.395,228.535,2172600001.0
2007-11-13 16:15:00,228.535,228.775,228.505,228.615,2230199997.0
2007-11-13 16:20:00,228.605,228.615,228.375,228.505,2870699998.0
2007-11-13 16:25:00,228.495,228.535,228.345,228.38,1603550000.0
2007-11-13 16:30:00,228.385,228.565,228.34,228.495,2638699999.0
2007-11-13 16:35:00,228.495,228.885,228.495,228.845,6958099985.0
2007-11-13 16:40:00,228.855,228.945,228.545,228.585,2201200000.0
2007-11-13 16:45:00,228.565,228.635,228.455,228.535,2865499998.0
2007-11-13 16:50:00,228.535,228.555,228.435,228.515,2045799999.0
2007-11-13 16:55:00,228.515,228.535,228.4,228.475,1984200001.0
2007-11-13 17:00:00,228.475,228.785,228.345,228.785,2657899998.0
2007-11-13 17:05:00,228.785,228.965,228.675,228.705,2332699999.0
2007-11-13 17:10:00,228.705,228.755,228.625,228.715,1872699998.0
2007-11-13 17:15:00,228.715,228.715,228.475,228.615,2792875715.0
2007-11-13 17:20:00,228.615,228.715,228.545,228.675,1537100000.0
2007-11-13 17:25:00,228.685,228.815,228.595,228.785,2088599999.0
2007-11-13 17:30:00,228.79,228.905,228.605,228.635,1664599999.0
2007-11-13 17:35:00,228.635,228.685,228.525,228.555,1620399999.0
2007-11-13 17:40:00,228.555,228.805,228.525,228.755,1667200003.0
2007-11-13 17:45:00,228.745,228.795,228.6,228.615,962600000.0
2007-11-13 17:50:00,228.615,228.775,228.545,228.615,1514300000.0
2007-11-13 17:55:00,228.615,228.625,228.365,228.41,1441499999.0
2007-11-13 18:00:00,228.41,228.55,228.395,228.52,1144999999.0
2007-11-13 18:05:00,228.52,228.66,228.475,228.615,1192000001.0
2007-11-13 18:10:00,228.605,228.63,228.405,228.61,1265499998.0
2007-11-13 18:15:00,228.605,228.705,228.545,228.615,1071200001.0
2007-11-13 18:20:00,228.615,228.8,228.555,228.765,2027600000.0
2007-11-13 18:25:00,228.765,228.965,228.71,228.95,1622000001.0
2007-11-13 18:30:00,228.95,229.01,228.905,228.955,1811600001.0
2007-11-13 18:35:00,228.955,228.97,228.765,228.785,2117500003.0
2007-11-13 18:40:00,228.785,228.81,228.65,228.655,1505700000.0
2007-11-13 18:45:00,228.655,228.78,228.57,228.74,1563200000.0
2007-11-13 18:50:00,228.74,228.78,228.57,228.57,2381300000.0
2007-11-13 18:55:00,228.565,228.66,228.505,228.635,2272699996.0
2007-11-13 19:00:00,228.635,228.65,228.485,228.585,2966399999.0
2007-11-13 19:05:00,228.59,228.805,228.495,228.795,3802799995.0
2007-11-13 19:10:00,228.795,228.825,228.655,228.655,1669199999.0
2007-11-13 19:15:00,228.655,228.69,228.565,228.655,1918400000.0
2007-11-13 19:20:00,228.655,228.72,228.65,228.675,1079600000.0
2007-11-13 19:25:00,228.675,228.76,228.655,228.735,2050000007.0
2007-11-13 19:30:00,228.745,228.92,228.735,228.745,1358400000.0
2007-11-13 19:35:00,228.745,228.77,228.71,228.73,1437299993.0
2007-11-13 19:40:00,228.74,228.79,228.695,228.74,942300000.0
2007-11-13 19:45:00,228.74,228.765,228.665,228.71,1259800000.0
2007-11-13 19:50:00,228.71,228.74,228.655,228.695,1426900005.0
2007-11-13 19:55:00,228.695,228.705,228.535,228.555,2148699999.0
2007-11-13 20:00:00,228.555,228.74,228.555,228.65,2592599995.0
2007-11-13 20:05:00,228.645,228.66,228.58,228.615,1735800003.0
2007-11-13 20:10:00,228.635,228.685,228.585,228.6,1853600005.0
2007-11-13 20:15:00,228.6,228.755,228.595,228.685,2202699997.0
2007-11-13 20:20:00,228.685,228.695,228.575,228.6,1541900001.0
2007-11-13 20:25:00,228.605,228.665,228.595,228.605,1356800000.0
2007-11-13 20:30:00,228.605,228.67,228.605,228.64,1086100000.0
2007-11-13 20:35:00,228.64,228.64,228.535,228.565,994300002.0
2007-11-13 20:40:00,228.55,228.635,228.49,228.605,1024500000.0
2007-11-13 20:45:00,228.615,228.655,228.54,228.55,1290200001.0
2007-11-13 20:50:00,228.55,228.765,228.545,228.73,1551200000.0
2007-11-13 20:55:00,228.735,228.735,228.615,228.615,1413300002.0
2007-11-13 21:00:00,228.615,228.645,228.565,228.63,1154299999.0
2007-11-13 21:05:00,228.63,228.685,228.585,228.615,1153600002.0
2007-11-13 21:10:00,228.615,228.675,228.595,228.63,2246699995.0
2007-11-13 21:15:00,228.63,228.68,228.605,228.67,1571099999.0
2007-11-13 21:20:00,228.67,228.73,228.645,228.665,1951999998.0
2007-11-13 21:25:00,228.665,228.69,228.605,228.64,1226100000.0
2007-11-13 21:30:00,228.64,228.87,228.6,228.86,4125900006.0
2007-11-13 21:35:00,228.855,229.175,228.85,228.995,1880399995.0
2007-11-13 21:40:00,228.995,229.11,228.935,229.03,1897099997.0
2007-11-13 21:45:00,229.025,229.15,229.025,229.105,2106500001.0
2007-11-13 21:50:00,229.12,229.175,228.955,229.005,1945400000.0
2007-11-13 21:55:00,229.005,229.015,228.835,228.88,1308500000.0
2007-11-13 22:00:00,228.88,229.385,228.745,229.37,2950599999.0
2007-11-13 22:05:00,229.375,229.38,229.125,229.155,5445800005.0
2007-11-13 22:10:00,229.155,229.285,229.145,229.255,2200400005.0
2007-11-13 22:15:00,229.245,229.305,229.17,229.28,1289300000.0
2007-11-13 22:20:00,229.28,229.365,229.175,229.255,1431900001.0
2007-11-13 22:25:00,229.26,229.365,229.205,229.325,2614100002.0
2007-11-13 22:30:00,229.325,229.365,229.245,229.285,2916699997.0
2007-11-13 22:35:00,229.295,229.335,229.215,229.335,2244800000.0
2007-11-13 22:40:00,229.335,229.495,229.325,229.495,1080100000.0
2007-11-13 22:45:00,229.495,229.625,229.465,229.565,1439100001.0
2007-11-13 22:50:00,229.565,229.6,229.445,229.46,2335796598.0
2007-11-13 22:55:00,229.46,229.585,229.445,229.515,2097099999.0
2007-11-13 23:00:00,229.515,229.64,229.515,229.565,4401189799.0
2007-11-13 23:05:00,229.565,229.595,229.535,229.56,1103100000.0
2007-11-13 23:10:00,229.57,229.655,229.545,229.645,1140100001.0
2007-11-13 23:15:00,229.645,229.72,229.635,229.645,2422999999.0
2007-11-13 23:20:00,229.645,229.705,229.635,229.705,1018500000.0
2007-11-13 23:25:00,229.705,229.805,229.695,229.805,2129100000.0
2007-11-13 23:30:00,229.805,229.855,229.805,229.805,2541800005.0
2007-11-13 23:35:00,229.815,229.835,229.755,229.755,2722200004.0
2007-11-13 23:40:00,229.765,229.795,229.625,229.635,3005200013.0
2007-11-13 23:45:00,229.625,229.745,229.595,229.745,2734599988.0
2007-11-13 23:50:00,229.745,229.775,229.675,229.685,1395100000.0
2007-11-13 23:55:00,229.695,229.725,229.615,229.615,1891600003.0
2007-11-14 00:00:00,229.615,229.615,229.505,229.57,830700000.0
2007-11-14 00:05:00,229.57,229.6,229.41,229.55,1226800000.0
2007-11-14 00:10:00,229.55,229.72,229.45,229.7,2053600018.0
2007-11-14 00:15:00,229.7,229.84,229.68,229.785,953400000.0
2007-11-14 00:20:00,229.785,229.805,229.755,229.785,783900000.0
2007-11-14 00:25:00,229.785,230.02,229.785,229.98,1882300000.0
2007-11-14 00:30:00,229.98,230.015,229.905,229.93,1414600000.0
2007-11-14 00:35:00,229.93,229.955,229.825,229.925,1394100000.0
2007-11-14 00:40:00,229.925,229.98,229.87,229.94,1582000002.0
2007-11-14 00:45:00,229.94,230.01,229.93,230.01,2042500000.0
2007-11-14 00:50:00,230.01,230.27,229.995,230.265,2465499999.0
2007-11-14 00:55:00,230.27,230.27,230.05,230.075,2488800000.0
2007-11-14 01:00:00,230.075,230.08,229.86,229.92,3173300005.0
2007-11-14 01:05:00,229.92,230.165,229.885,230.08,1817500001.0
2007-11-14 01:10:00,230.08,230.175,230.07,230.145,1478500005.0
2007-11-14 01:15:00,230.145,230.145,230.02,230.065,1411300000.0
2007-11-14 01:20:00,230.065,230.135,230.03,230.045,1459600001.0
2007-11-14 01:25:00,230.045,230.055,229.995,230.015,1192600000.0
2007-11-14 01:30:00,230.01,230.285,230.01,230.245,1939700000.0
2007-11-14 01:35:00,230.245,230.435,230.205,230.345,1913100000.0
2007-11-14 01:40:00,230.345,230.665,230.31,230.645,1570600000.0
2007-11-14 01:45:00,230.645,230.805,230.645,230.775,2248399991.0
2007-11-14 01:50:00,230.785,230.785,230.66,230.675,1796400000.0
2007-11-14 01:55:00,230.675,230.685,230.5,230.565,2219800001.0
2007-11-14 02:00:00,230.565,230.595,230.365,230.425,2161100000.0
2007-11-14 02:05:00,230.425,230.77,230.425,230.76,2598100004.0
2007-11-14 02:10:00,230.76,230.915,230.69,230.785,3014800000.0
2007-11-14 02:15:00,230.765,230.86,230.645,230.675,2355200000.0
2007-11-14 02:20:00,230.675,230.79,230.615,230.69,1909300000.0
2007-11-14 02:25:00,230.69,230.815,230.675,230.785,2373199995.0
2007-11-14 02:30:00,230.78,230.82,230.615,230.645,1538600000.0
2007-11-14 02:35:00,230.64,230.715,230.57,230.705,1132200000.0
2007-11-14 02:40:00,230.705,230.755,230.605,230.625,1139700000.0
2007-11-14 02:45:00,230.625,230.765,230.615,230.765,937800000.0
2007-11-14 02:50:00,230.765,230.885,230.725,230.835,1856600000.0
2007-11-14 02:55:00,230.835,230.855,230.735,230.775,1527700000.0
2007-11-14 03:00:00,230.775,230.78,230.585,230.6,2207500000.0
2007-11-14 03:05:00,230.605,230.65,230.55,230.63,917800000.0
2007-11-14 03:10:00,230.63,230.67,230.61,230.66,687300000.0
2007-11-14 03:15:00,230.66,230.67,230.48,230.56,2098900001.0
2007-11-14 03:20:00,230.56,230.66,230.53,230.575,2355800001.0
2007-11-14 03:25:00,230.56,230.615,230.485,230.525,1400900000.0
2007-11-14 03:30:00,230.525,230.555,230.33,230.35,1633800000.0
2007-11-14 03:35:00,230.35,230.41,230.29,230.405,1869000000.0
2007-11-14 03:40:00,230.42,230.46,230.375,230.415,778400000.0
2007-11-14 03:45:00,230.415,230.45,230.39,230.41,566400000.0
2007-11-14 03:50:00,230.41,230.42,230.365,230.42,509200000.0
2007-11-14 03:55:00,230.39,230.435,230.375,230.4,996700000.0
2007-11-14 04:00:00,230.4,230.45,230.31,230.33,2242300000.0
2007-11-14 04:05:00,230.33,230.38,230.265,230.315,2310200001.0
2007-11-14 04:10:00,230.315,230.325,230.155,230.205,1762800000.0
2007-11-14 04:15:00,230.205,230.27,230.135,230.17,1144100000.0
2007-11-14 04:20:00,230.175,230.245,230.125,230.24,1678100001.0
2007-11-14 04:25:00,230.23,230.3,230.175,230.205,1752500000.0
2007-11-14 04:30:00,230.21,230.415,230.205,230.375,2156799999.0
2007-11-14 04:35:00,230.39,230.5,230.29,230.47,2118899998.0
2007-11-14 04:40:00,230.455,230.525,230.39,230.425,1866499999.0
2007-11-14 04:45:00,230.425,230.47,230.365,230.46,1486500000.0
2007-11-14 04:50:00,230.46,230.55,230.46,230.525,806700000.0
2007-11-14 04:55:00,230.53,230.815,230.525,230.63,2542500001.0
2007-11-14 05:00:00,230.63,230.65,230.555,230.6,1638900000.0
2007-11-14 05:05:00,230.6,230.69,230.595,230.665,1541500000.0
2007-11-14 05:10:00,230.665,230.665,230.555,230.62,1059200000.0
2007-11-14 05:15:00,230.62,230.695,230.57,230.695,1096800000.0
2007-11-14 05:20:00,230.695,230.695,230.62,230.675,614100000.0
2007-11-14 05:25:00,230.675,230.8,230.655,230.795,736900000.0
2007-11-14 05:30:00,230.795,230.975,230.79,230.89,1457400002.0
2007-11-14 05:35:00,230.89,230.955,230.86,230.89,1122100000.0
2007-11-14 05:40:00,230.89,230.945,230.865,230.925,501500000.0
2007-11-14 05:45:00,230.925,230.945,230.905,230.93,415800000.0
2007-11-14 05:50:00,230.93,230.945,230.905,230.925,274700000.0
2007-11-14 05:55:00,230.925,230.925,230.845,230.86,713000000.0
2007-11-14 06:00:00,230.86,230.87,230.785,230.82,1285300000.0
2007-11-14 06:05:00,230.815,230.875,230.795,230.86,468900000.0
2007-11-14 06:10:00,230.865,230.915,230.71,230.71,910700000.0
2007-11-14 06:15:00,230.71,230.745,230.56,230.57,2103500000.0
2007-11-14 06:20:00,230.57,230.675,230.545,230.58,1569600000.0
2007-11-14 06:25:00,230.58,230.625,230.495,230.535,906900000.0
2007-11-14 06:30:00,230.535,230.61,230.505,230.535,1045200000.0
2007-11-14 06:35:00,230.535,230.62,230.535,230.585,677100000.0
2007-11-14 06:40:00,230.585,230.655,230.555,230.625,917300000.0
2007-11-14 06:45:00,230.625,230.725,230.625,230.68,1047399999.0
2007-11-14 06:50:00,230.68,230.83,230.68,230.73,882000000.0
2007-11-14 06:55:00,230.73,230.735,230.55,230.57,1116200000.0
2007-11-14 07:00:00,230.57,230.6,230.505,230.595,1260200000.0
2007-11-14 07:05:00,230.595,230.755,230.595,230.74,1294000000.0
2007-11-14 07:10:00,230.74,230.76,230.64,230.66,784200001.0
2007-11-14 07:15:00,230.66,230.7,230.59,230.66,1193800000.0
2007-11-14 07:20:00,230.66,230.67,230.52,230.545,1114300000.0
2007-11-14 07:25:00,230.545,230.55,230.48,230.535,935700000.0
2007-11-14 07:30:00,230.535,230.605,230.535,230.565,658700000.0
2007-11-14 07:35:00,230.57,230.625,230.54,230.605,981400000.0
2007-11-14 07:40:00,230.605,230.655,230.595,230.655,480400000.0
2007-11-14 07:45:00,230.655,230.805,230.6,230.795,1455400000.0
2007-11-14 07:50:00,230.805,230.855,230.75,230.83,1115100000.0
2007-11-14 07:55:00,230.825,230.975,230.825,230.93,1589000000.0
2007-11-14 08:00:00,230.93,230.96,230.87,230.925,1312800001.0
2007-11-14 08:05:00,230.925,231.08,230.925,231.065,1359800000.0
2007-11-14 08:10:00,231.065,231.27,231.0,231.27,3042500000.0
2007-11-14 08:15:00,231.27,231.315,231.235,231.235,1357700000.0
2007-11-14 08:20:00,231.27,231.27,231.125,231.2,1906799999.0
2007-11-14 08:25:00,231.205,231.275,231.055,231.095,1250500000.0
2007-11-14 08:30:00,231.095,231.415,231.095,231.385,863500000.0
2007-11-14 08:35:00,231.375,231.475,231.32,231.465,944172000.0
2007-11-14 08:40:00,231.465,231.465,231.35,231.375,977400000.0
2007-11-14 08:45:00,231.365,231.405,231.265,231.295,1314500000.0
2007-11-14 08:50:00,231.295,231.305,231.18,231.235,1066700000.0
2007-11-14 08:55:00,231.235,231.295,231.145,231.195,852600000.0
2007-11-14 09:00:00,231.195,231.215,231.075,231.17,1343400000.0
2007-11-14 09:05:00,231.175,231.415,231.16,231.365,1583799999.0
2007-11-14 09:10:00,231.365,231.375,231.255,231.285,858200000.0
2007-11-14 09:15:00,231.285,231.335,231.18,231.225,1109200000.0
2007-11-14 09:20:00,231.23,231.355,231.22,231.315,961000000.0
2007-11-14 09:25:00,231.315,231.465,231.29,231.415,1177200000.0
2007-11-14 09:30:00,231.415,231.65,231.4,231.55,1335856000.0
2007-11-14 09:35:00,231.55,231.9,231.545,231.885,1156950000.0
2007-11-14 09:40:00,231.885,232.025,231.875,231.96,881000000.0
2007-11-14 09:45:00,231.955,232.055,231.795,231.835,1387050000.0
2007-11-14 09:50:00,231.835,231.865,231.445,231.465,996600000.0
2007-11-14 09:55:00,231.465,231.665,231.44,231.66,1266350000.0
2007-11-14 10:00:00,231.66,231.66,231.355,231.355,1250600000.0
2007-11-14 10:05:00,231.35,231.425,231.235,231.395,1415950001.0
2007-11-14 10:10:00,231.395,231.4,231.09,231.09,1499150000.0
2007-11-14 10:15:00,231.09,231.09,230.615,230.715,2027850001.0
2007-11-14 10:20:00,230.715,231.185,230.715,231.095,1523900000.0
2007-11-14 10:25:00,231.095,231.195,231.025,231.095,1542700000.0
2007-11-14 10:30:00,231.09,231.545,231.045,231.305,2611600000.0
2007-11-14 10:35:00,231.305,231.42,231.24,231.375,2398800002.0
2007-11-14 10:40:00,231.37,231.37,231.04,231.05,1664299999.0
2007-11-14 10:45:00,231.05,231.265,230.98,231.155,1934400001.0
2007-11-14 10:50:00,231.15,231.185,231.1,231.12,866500000.0
2007-11-14 10:55:00,231.12,231.145,230.655,230.9,2244200001.0
2007-11-14 11:00:00,230.9,231.095,230.87,231.065,1627600000.0
2007-11-14 11:05:00,231.065,231.185,231.055,231.145,2240100008.0
2007-11-14 11:10:00,231.145,231.315,231.135,231.245,2681699997.0
2007-11-14 11:15:00,231.245,231.285,230.975,231.02,2427100002.0
2007-11-14 11:20:00,231.02,231.095,230.915,231.045,2439600003.0
2007-11-14 11:25:00,231.025,231.06,230.94,231.01,2060100001.0
2007-11-14 11:30:00,231.015,231.285,230.97,231.245,2132600000.0
2007-11-14 11:35:00,231.25,231.515,231.245,231.365,2595100000.0
2007-11-14 11:40:00,231.37,231.445,231.305,231.385,1771900000.0
2007-11-14 11:45:00,231.385,231.635,231.385,231.615,3035200003.0
2007-11-14 11:50:00,231.615,231.705,231.605,231.67,1839300000.0
2007-11-14 11:55:00,231.675,232.055,231.635,232.015,1823700000.0
2007-11-14 12:00:00,232.015,232.195,232.015,232.085,2523000000.0
2007-11-14 12:05:00,232.095,232.135,231.955,232.065,1809000000.0
2007-11-14 12:10:00,232.075,232.075,231.935,231.975,1532200001.0
2007-11-14 12:15:00,231.98,232.085,231.965,232.045,2213400011.0
2007-11-14 12:20:00,232.045,232.425,232.045,232.335,2279500000.0
2007-11-14 12:25:00,232.335,232.425,232.185,232.235,2040500000.0
2007-11-14 12:30:00,232.235,232.305,231.435,231.555,2788300001.0
2007-11-14 12:35:00,231.535,231.595,231.235,231.255,2554399998.0
2007-11-14 12:40:00,231.255,231.315,230.86,230.885,2467700000.0
2007-11-14 12:45:00,230.88,231.395,230.845,231.395,3343000000.0
2007-11-14 12:50:00,231.395,231.525,231.175,231.345,2126999999.0
2007-11-14 12:55:00,231.345,231.405,230.815,230.84,2136870000.0
2007-11-14 13:00:00,230.845,230.875,230.57,230.745,2450500005.0
2007-11-14 13:05:00,230.745,230.875,230.68,230.695,2173280000.0
2007-11-14 13:10:00,230.685,230.685,229.965,230.145,1763200000.0
2007-11-14 13:15:00,230.145,230.355,229.765,230.145,1928100001.0
2007-11-14 13:20:00,230.145,230.185,229.825,229.955,2213000001.0
2007-11-14 13:25:00,229.935,230.045,229.785,229.855,2179799998.0
2007-11-14 13:30:00,229.855,229.945,229.645,229.895,2074700001.0
2007-11-14 13:35:00,229.895,230.065,229.735,229.805,1940800000.0
2007-11-14 13:40:00,229.805,229.825,229.4,229.455,1434500000.0
2007-11-14 13:45:00,229.455,229.455,228.74,228.945,1980400000.0
2007-11-14 13:50:00,228.945,229.2,228.945,229.18,1569400000.0
2007-11-14 13:55:00,229.18,229.445,229.055,229.395,2114200000.0
2007-11-14 14:00:00,229.39,229.58,229.19,229.355,2096171236.0
2007-11-14 14:05:00,229.365,229.695,229.28,229.655,1795999999.0
2007-11-14 14:10:00,229.655,229.655,229.405,229.525,2120550000.0
2007-11-14 14:15:00,229.52,229.655,229.275,229.335,1678300000.0
2007-11-14 14:20:00,229.34,229.545,229.335,229.485,1064900000.0
2007-11-14 14:25:00,229.485,229.515,229.385,229.445,1203399999.0
2007-11-14 14:30:00,229.445,229.515,229.35,229.46,1491100000.0
2007-11-14 14:35:00,229.46,229.485,229.295,229.335,1553500000.0
2007-11-14 14:40:00,229.335,229.505,229.305,229.41,1470200000.0
2007-11-14 14:45:00,229.41,229.605,229.38,229.55,1427600000.0
2007-11-14 14:50:00,229.55,229.675,229.53,229.61,1731800000.0
2007-11-14 14:55:00,229.605,229.695,229.54,229.675,1535599999.0
2007-11-14 15:00:00,229.67,229.885,229.665,229.87,1621200000.0
2007-11-14 15:05:00,229.865,230.0,229.84,229.885,1592499999.0
2007-11-14 15:10:00,229.885,230.015,229.78,229.785,1846500000.0
2007-11-14 15:15:00,229.78,229.945,229.74,229.76,1700700000.0
2007-11-14 15:20:00,229.76,229.925,229.735,229.815,1434600001.0
2007-11-14 15:25:00,229.82,229.88,229.74,229.8,2445300001.0
2007-11-14 15:30:00,229.82,230.96,229.74,230.845,3474300001.0
2007-11-14 15:35:00,230.845,231.135,230.65,230.855,3009900000.0
2007-11-14 15:40:00,230.855,230.985,230.595,230.725,2038499999.0
2007-11-14 15:45:00,230.715,230.735,230.55,230.605,1649599999.0
2007-11-14 15:50:00,230.605,230.78,230.515,230.7,2636100000.0
2007-11-14 15:55:00,230.7,230.82,230.645,230.75,2964300003.0
2007-11-14 16:00:00,230.75,230.84,230.65,230.78,3105300004.0
2007-11-14 16:05:00,230.79,230.82,230.65,230.74,3408000011.0
2007-11-14 16:10:00,230.74,230.79,230.66,230.72,4839900011.0
2007-11-14 16:15:00,230.74,230.86,230.69,230.84,3609999997.0
2007-11-14 16:20:00,230.84,231.185,230.73,231.185,5306200012.0
2007-11-14 16:25:00,231.185,231.45,231.06,231.35,6632499996.0
2007-11-14 16:30:00,231.37,231.39,230.88,231.02,7061899980.0
2007-11-14 16:35:00,231.01,231.22,230.99,231.14,5440799978.0
2007-11-14 16:40:00,231.14,231.21,230.76,230.89,6214099999.0
2007-11-14 16:45:00,230.89,231.055,230.67,230.67,5487899999.0
2007-11-14 16:50:00,230.67,230.82,230.625,230.65,4435899991.0
2007-11-14 16:55:00,230.65,230.66,230.3,230.435,6412799989.0
2007-11-14 17:00:00,230.43,230.6,230.35,230.42,5734889839.0
2007-11-14 17:05:00,230.42,230.46,230.09,230.15,4059300005.0
2007-11-14 17:10:00,230.14,230.41,230.0,230.38,6473399994.0
2007-11-14 17:15:00,230.38,230.46,230.24,230.42,5104300001.0
2007-11-14 17:20:00,230.42,230.59,230.36,230.46,6781799979.0
2007-11-14 17:25:00,230.46,230.48,230.225,230.32,6241700004.0
2007-11-14 17:30:00,230.32,230.32,230.0,230.15,6280200009.0
2007-11-14 17:35:00,230.15,230.31,230.1,230.18,5571600005.0
2007-11-14 17:40:00,230.15,230.22,230.08,230.15,5651449998.0
2007-11-14 17:45:00,230.15,230.3,230.14,230.23,4585299995.0
2007-11-14 17:50:00,230.23,230.41,230.22,230.26,4149199999.0
2007-11-14 17:55:00,230.26,230.31,230.02,230.045,4898699992.0
2007-11-14 18:00:00,230.05,230.09,229.94,229.985,5133599992.0
2007-11-14 18:05:00,229.985,230.04,229.55,229.58,6370499992.0
2007-11-14 18:10:00,229.57,229.59,229.13,229.25,5649599993.0
2007-11-14 18:15:00,229.27,229.42,229.23,229.4,3324899999.0
2007-11-14 18:20:00,229.39,229.57,229.385,229.46,3000000002.0
2007-11-14 18:25:00,229.46,229.55,229.25,229.29,4945349996.0
2007-11-14 18:30:00,229.29,229.34,229.09,229.09,4036099999.0
2007-11-14 18:35:00,229.09,229.16,228.83,228.83,5927700001.0
2007-11-14 18:40:00,228.83,229.0,228.68,229.0,3946399994.0
2007-11-14 18:45:00,229.0,229.235,228.92,229.225,4020300005.0
2007-11-14 18:50:00,229.225,229.395,229.225,229.33,7464942906.0
2007-11-14 18:55:00,229.34,229.45,229.26,229.26,7597450007.0
2007-11-14 19:00:00,229.26,229.385,229.22,229.34,7682300004.0
2007-11-14 19:05:00,229.34,229.42,229.32,229.385,3454600002.0
2007-11-14 19:10:00,229.385,229.595,229.385,229.515,3920300003.0
2007-11-14 19:15:00,229.515,229.58,229.44,229.54,3649800002.0
2007-11-14 19:20:00,229.54,229.74,229.54,229.71,3366300002.0
2007-11-14 19:25:00,229.7,229.92,229.7,229.77,3031399997.0
2007-11-14 19:30:00,229.76,229.79,229.61,229.62,2974600001.0
2007-11-14 19:35:00,229.62,229.64,229.5,229.6,4788499985.0
2007-11-14 19:40:00,229.6,229.66,229.48,229.55,4028699993.0
2007-11-14 19:45:00,229.54,229.56,229.42,229.47,2520799999.0
2007-11-14 19:50:00,229.46,229.49,229.365,229.47,2411699997.0
2007-11-14 19:55:00,229.47,229.54,229.33,229.33,2494500000.0
2007-11-14 20:00:00,229.33,229.43,229.29,229.32,3355900003.0
2007-11-14 20:05:00,229.32,229.44,229.31,229.33,2652297179.0
2007-11-14 20:10:00,229.33,229.44,229.28,229.37,2664499994.0
2007-11-14 20:15:00,229.37,229.375,229.305,229.345,2952300000.0
2007-11-14 20:20:00,229.34,229.45,229.295,229.42,2695300007.0
2007-11-14 20:25:00,229.42,229.665,229.42,229.56,3659700002.0
2007-11-14 20:30:00,229.56,229.61,229.44,229.49,4132199999.0
2007-11-14 20:35:00,229.49,229.52,229.28,229.28,3042199999.0
2007-11-14 20:40:00,229.28,229.39,229.26,229.27,2720025000.0
2007-11-14 20:45:00,229.27,229.29,229.08,229.19,2534700002.0
2007-11-14 20:50:00,229.2,229.23,229.07,229.13,2271400000.0
2007-11-14 20:55:00,229.13,229.18,229.02,229.05,2517400000.0
2007-11-14 21:00:00,229.05,229.13,228.99,229.03,3307400000.0
2007-11-14 21:05:00,229.03,229.13,228.94,229.06,2594300000.0
2007-11-14 21:10:00,229.06,229.25,229.06,229.25,3242900000.0
2007-11-14 21:15:00,229.25,229.4,229.16,229.32,2757400002.0
2007-11-14 21:20:00,229.32,229.52,229.265,229.5,3267099996.0
2007-11-14 21:25:00,229.5,229.62,229.45,229.555,2395297253.0
2007-11-14 21:30:00,229.555,229.56,229.48,229.54,2117900001.0
2007-11-14 21:35:00,229.54,229.57,229.43,229.52,2572799988.0
2007-11-14 21:40:00,229.51,229.57,229.4,229.4,2620899995.0
2007-11-14 21:45:00,229.42,229.48,229.34,229.37,1646000000.0
2007-11-14 21:50:00,229.37,229.45,229.295,229.31,2939600000.0
2007-11-14 21:55:00,229.31,229.45,229.31,229.42,3657800001.0
2007-11-14 22:00:00,229.42,229.46,229.335,229.39,2754100000.0
2007-11-14 22:05:00,229.39,229.515,229.28,229.41,2635400001.0
2007-11-14 22:10:00,229.41,229.47,229.355,229.385,2421500001.0
2007-11-14 22:15:00,229.385,229.42,229.35,229.37,1123000000.0
2007-11-14 22:20:00,229.365,229.66,229.325,229.63,1742300000.0
2007-11-14 22:25:00,229.63,229.76,229.62,229.74,2995100000.0
2007-11-14 22:30:00,229.74,229.76,229.56,229.59,3786600000.0
2007-11-14 22:35:00,229.59,229.59,229.255,229.26,2637600000.0
2007-11-14 22:40:00,229.255,229.27,228.64,228.9,4700892042.0
2007-11-14 22:45:00,228.9,228.91,228.7,228.78,3354099999.0
2007-11-14 22:50:00,228.78,228.78,228.285,228.39,4439800000.0
2007-11-14 22:55:00,228.4,228.595,228.38,228.52,3353699997.0
2007-11-14 23:00:00,228.51,228.73,228.49,228.69,2834400000.0
2007-11-14 23:05:00,228.69,228.81,228.64,228.78,2871500000.0
2007-11-14 23:10:00,228.79,228.815,228.58,228.63,2810800000.0
2007-11-14 23:15:00,228.63,228.73,228.61,228.69,2603300000.0
2007-11-14 23:20:00,228.69,228.85,228.67,228.84,2290900000.0
2007-11-14 23:25:00,228.84,228.88,228.77,228.77,2437400000.0
2007-11-14 23:30:00,228.77,228.79,228.64,228.65,2582900000.0
2007-11-14 23:35:00,228.64,228.65,228.31,228.34,2963199999.0
2007-11-14 23:40:00,228.34,228.34,227.95,227.965,3452300000.0
2007-11-14 23:45:00,227.965,228.11,227.96,228.05,2047100000.0
2007-11-14 23:50:00,228.05,228.29,228.05,228.29,2030000000.0
2007-11-14 23:55:00,228.28,228.52,228.255,228.44,2618000004.0
2007-11-15 00:00:00,228.44,228.44,228.18,228.28,1135000000.0
2007-11-15 00:05:00,228.28,228.36,228.28,228.36,2261600000.0
2007-11-15 00:10:00,228.35,228.43,228.32,228.38,1613400000.0
2007-11-15 00:15:00,228.38,228.41,228.1,228.12,1080500000.0
2007-11-15 00:20:00,228.12,228.19,228.09,228.1,861500000.0
2007-11-15 00:25:00,228.11,228.26,228.05,228.19,482500000.0
2007-11-15 00:30:00,228.19,228.34,228.14,228.24,383400000.0
2007-11-15 00:35:00,228.24,228.555,228.21,228.51,470200000.0
2007-11-15 00:40:00,228.51,228.51,228.09,228.17,825500000.0
2007-11-15 00:45:00,228.15,228.16,228.07,228.11,650800000.0
2007-11-15 00:50:00,228.11,228.17,228.01,228.03,632300001.0
2007-11-15 00:55:00,228.04,228.05,227.96,227.97,857500000.0
2007-11-15 01:00:00,227.97,227.98,227.865,227.88,2306799999.0
2007-11-15 01:05:00,227.89,227.975,227.89,227.92,1060600000.0
2007-11-15 01:10:00,227.93,228.245,227.93,228.23,1914300000.0
2007-11-15 01:15:00,228.23,228.275,227.97,228.09,1640900000.0
2007-11-15 01:20:00,228.09,228.22,228.08,228.19,940800000.0
2007-11-15 01:25:00,228.19,228.35,228.19,228.34,1056100000.0
2007-11-15 01:30:00,228.34,228.4,228.27,228.33,1297200000.0
2007-11-15 01:35:00,228.34,228.4,228.26,228.33,1310000000.0
2007-11-15 01:40:00,228.33,228.34,228.17,228.2,1613499999.0
2007-11-15 01:45:00,228.2,228.31,228.11,228.23,892699998.0
2007-11-15 01:50:00,228.23,228.42,228.21,228.39,883200000.0
2007-11-15 01:55:00,228.375,228.465,228.36,228.42,892500000.0
2007-11-15 02:00:00,228.42,228.45,228.31,228.34,1477399998.0
2007-11-15 02:05:00,228.34,228.53,228.34,228.52,903100000.0
2007-11-15 02:10:00,228.53,228.58,228.49,228.53,913100000.0
2007-11-15 02:15:00,228.53,228.57,228.4,228.46,669700000.0
2007-11-15 02:20:00,228.48,228.48,228.3,228.39,1993400000.0
2007-11-15 02:25:00,228.395,228.46,228.39,228.42,680000000.0
2007-11-15 02:30:00,228.42,228.465,228.37,228.405,702800000.0
2007-11-15 02:35:00,228.41,228.7,228.4,228.695,1068900000.0
2007-11-15 02:40:00,228.7,228.8,228.63,228.68,1000500000.0
2007-11-15 02:45:00,228.68,228.82,228.67,228.77,1718700000.0
2007-11-15 02:50:00,228.77,228.895,228.745,228.865,1875600001.0
2007-11-15 02:55:00,228.865,228.865,228.75,228.75,1880600000.0
2007-11-15 03:00:00,228.75,228.77,228.665,228.755,1230000000.0
2007-11-15 03:05:00,228.755,228.865,228.72,228.845,1041700000.0
2007-11-15 03:10:00,228.845,229.35,228.845,229.35,2085400000.0
2007-11-15 03:15:00,229.35,229.63,229.31,229.58,2113700001.0
2007-11-15 03:20:00,229.58,229.68,229.48,229.6,1658200000.0
2007-11-15 03:25:00,229.595,229.69,229.57,229.63,1640900000.0
2007-11-15 03:30:00,229.63,229.64,229.44,229.535,783000000.0
2007-11-15 03:35:00,229.54,229.58,229.49,229.5,1091200000.0
2007-11-15 03:40:00,229.5,229.51,229.35,229.36,1121600000.0
2007-11-15 03:45:00,229.36,229.4,229.26,229.36,796800000.0
2007-11-15 03:50:00,229.375,229.39,229.19,229.19,2438100001.0
2007-11-15 03:55:00,229.19,229.37,229.13,229.36,2109600000.0
2007-11-15 04:00:00,229.36,229.4,229.17,229.27,1889999999.0
2007-11-15 04:05:00,229.28,229.4,229.21,229.35,1012500000.0
2007-11-15 04:10:00,229.35,229.36,229.28,229.34,650300000.0
2007-11-15 04:15:00,229.34,229.36,229.2,229.2,1005500000.0
2007-11-15 04:20:00,229.2,229.23,229.155,229.19,956600000.0
2007-11-15 04:25:00,229.19,229.22,228.98,229.05,1454800000.0
2007-11-15 04:30:00,229.05,229.13,229.025,229.07,1199599999.0
2007-11-15 04:35:00,229.07,229.16,229.07,229.14,965700000.0
2007-11-15 04:40:00,229.14,229.205,229.115,229.205,490000000.0
2007-11-15 04:45:00,229.205,229.26,229.185,229.22,461500000.0
2007-11-15 04:50:00,229.22,229.28,229.16,229.19,643600000.0
2007-11-15 04:55:00,229.195,229.29,229.19,229.28,549100000.0
2007-11-15 05:00:00,229.27,229.33,229.195,229.215,1225600000.0
2007-11-15 05:05:00,229.215,229.28,229.2,229.27,443400000.0
2007-11-15 05:10:00,229.275,229.3,229.19,229.21,994200000.0
2007-11-15 05:15:00,229.205,229.24,229.15,229.18,666500000.0
2007-11-15 05:20:00,229.18,229.18,229.02,229.07,718800000.0
2007-11-15 05:25:00,229.07,229.07,228.815,228.88,1421100000.0
2007-11-15 05:30:00,228.88,228.925,228.84,228.85,1176700000.0
2007-11-15 05:35:00,228.85,229.04,228.84,228.995,1024200000.0
2007-11-15 05:40:00,229.0,229.08,228.98,229.08,674100000.0
2007-11-15 05:45:00,229.08,229.08,228.96,229.03,989700000.0
2007-11-15 05:50:00,229.03,229.04,228.99,229.03,440200000.0
2007-11-15 05:55:00,229.01,229.045,228.865,228.97,1061600000.0
2007-11-15 06:00:00,228.98,229.035,228.89,228.89,609400000.0
2007-11-15 06:05:00,228.89,228.94,228.72,228.75,1151300000.0
2007-11-15 06:10:00,228.75,228.77,228.62,228.68,1178900000.0
2007-11-15 06:15:00,228.68,228.81,228.67,228.81,965300000.0
2007-11-15 06:20:00,228.81,228.83,228.775,228.82,413400000.0
2007-11-15 06:25:00,228.82,228.92,228.78,228.91,573800000.0
2007-11-15 06:30:00,228.92,228.92,228.835,228.865,581500000.0
2007-11-15 06:35:00,228.865,229.005,228.865,229.005,1395100000.0
2007-11-15 06:40:00,229.005,229.075,228.98,229.055,1250600000.0
2007-11-15 06:45:00,229.055,229.085,228.99,228.99,637700000.0
2007-11-15 06:50:00,228.99,229.08,228.98,229.055,850800000.0
2007-11-15 06:55:00,229.055,229.115,229.035,229.105,572000000.0
2007-11-15 07:00:00,229.105,229.105,228.92,228.945,599600000.0
2007-11-15 07:05:00,228.95,228.95,228.92,228.94,368800000.0
2007-11-15 07:10:00,228.94,228.95,228.9,228.93,433100000.0
2007-11-15 07:15:00,228.94,228.94,228.84,228.9,448000000.0
2007-11-15 07:20:00,228.91,228.97,228.9,228.95,323200000.0
2007-11-15 07:25:00,228.95,228.95,228.89,228.89,237200000.0
2007-11-15 07:30:00,228.89,228.91,228.86,228.88,229200000.0
2007-11-15 07:35:00,228.88,229.03,228.88,228.89,620600000.0
2007-11-15 07:40:00,228.89,228.98,228.85,228.975,750400000.0
2007-11-15 07:45:00,228.975,228.99,228.95,228.96,570299999.0
2007-11-15 07:50:00,228.96,228.96,228.83,228.84,897100000.0
2007-11-15 07:55:00,228.84,228.88,228.79,228.84,868499999.0
2007-11-15 08:00:00,228.84,228.915,228.8,228.83,748200000.0
2007-11-15 08:05:00,228.825,228.87,228.74,228.81,1001000000.0
2007-11-15 08:10:00,228.81,229.12,228.79,229.11,1284700000.0
2007-11-15 08:15:00,229.11,229.155,229.03,229.04,1176300000.0
2007-11-15 08:20:00,229.04,229.14,229.03,229.09,974100000.0
2007-11-15 08:25:00,229.075,229.145,229.025,229.075,761100001.0
2007-11-15 08:30:00,229.075,229.105,228.98,229.015,639499999.0
2007-11-15 08:35:00,229.015,229.035,228.95,229.015,401800000.0
2007-11-15 08:40:00,229.015,229.015,228.795,228.905,1254600001.0
2007-11-15 08:45:00,228.905,229.025,228.855,229.025,1376600000.0
2007-11-15 08:50:00,229.025,229.115,228.915,228.925,953500000.0
2007-11-15 08:55:00,228.925,229.065,228.85,228.875,765000000.0
2007-11-15 09:00:00,228.88,228.945,228.645,228.735,766500000.0
2007-11-15 09:05:00,228.725,228.775,228.665,228.755,581200000.0
2007-11-15 09:10:00,228.755,229.115,228.755,229.035,827700000.0
2007-11-15 09:15:00,229.035,229.185,228.91,229.01,1153600000.0
2007-11-15 09:20:00,229.025,229.255,229.02,229.25,1037300000.0
2007-11-15 09:25:00,229.25,229.415,229.195,229.32,1965200000.0
2007-11-15 09:30:00,229.32,229.5,229.225,229.415,2890599999.0
2007-11-15 09:35:00,229.415,229.415,229.21,229.325,1629200000.0
2007-11-15 09:40:00,229.305,229.305,229.1,229.175,1350900001.0
2007-11-15 09:45:00,229.165,229.175,228.87,228.87,1403800000.0
2007-11-15 09:50:00,228.87,228.955,228.825,228.93,1364800000.0
2007-11-15 09:55:00,228.93,229.2,228.89,228.92,1851900002.0
2007-11-15 10:00:00,228.92,229.285,228.915,228.94,2048362500.0
2007-11-15 10:05:00,228.94,228.98,228.78,228.965,1859574999.0
2007-11-15 10:10:00,228.965,229.005,228.77,228.865,2035699998.0
2007-11-15 10:15:00,228.865,228.9,228.58,228.83,2068600000.0
2007-11-15 10:20:00,228.83,229.01,228.77,228.975,1844500000.0
2007-11-15 10:25:00,228.96,229.005,228.795,228.925,1813600000.0
2007-11-15 10:30:00,228.925,229.135,228.815,229.09,2029399997.0
2007-11-15 10:35:00,229.08,229.195,229.045,229.075,2139799999.0
2007-11-15 10:40:00,229.07,229.11,228.95,228.98,1286400000.0
2007-11-15 10:45:00,228.98,229.005,228.605,228.825,2289400001.0
2007-11-15 10:50:00,228.825,228.875,228.435,228.535,2391200000.0
2007-11-15 10:55:00,228.535,228.575,228.305,228.495,2593900003.0
2007-11-15 11:00:00,228.495,228.625,228.415,228.455,2085099999.0
2007-11-15 11:05:00,228.455,228.505,227.735,227.855,1567800000.0
2007-11-15 11:10:00,227.855,227.955,227.435,227.615,2554624179.0
2007-11-15 11:15:00,227.615,227.675,227.205,227.555,2148399999.0
2007-11-15 11:20:00,227.555,227.595,227.025,227.145,3081100000.0
2007-11-15 11:25:00,227.135,227.385,227.135,227.205,2196000000.0
2007-11-15 11:30:00,227.205,227.215,226.775,226.925,2088099999.0
2007-11-15 11:35:00,226.925,227.195,226.795,226.865,2302600003.0
2007-11-15 11:40:00,226.865,227.205,226.835,227.185,1930899998.0
2007-11-15 11:45:00,227.175,227.205,226.945,226.945,1507100000.0
2007-11-15 11:50:00,226.945,226.985,226.675,226.705,1472499999.0
2007-11-15 11:55:00,226.715,226.805,226.56,226.63,1864200001.0
2007-11-15 12:00:00,226.625,226.675,225.715,225.805,2227499999.0
2007-11-15 12:05:00,225.82,225.965,225.555,225.915,2414300003.0
2007-11-15 12:10:00,225.915,226.255,225.875,226.165,2213099998.0
2007-11-15 12:15:00,226.175,226.305,226.045,226.105,1594500002.0
2007-11-15 12:20:00,226.1,226.105,225.705,225.755,1637999999.0
2007-11-15 12:25:00,225.765,225.945,225.645,225.745,1874799997.0
2007-11-15 12:30:00,225.755,226.055,225.745,225.98,1514600000.0
2007-11-15 12:35:00,225.98,226.06,225.82,225.825,1894400000.0
2007-11-15 12:40:00,225.82,226.15,225.72,226.15,1749400000.0
2007-11-15 12:45:00,226.145,226.215,225.91,225.95,1756300000.0
2007-11-15 12:50:00,225.95,226.045,225.805,225.825,1334800000.0
2007-11-15 12:55:00,225.825,226.075,225.775,226.03,1576900000.0
2007-11-15 13:00:00,226.035,226.175,225.99,226.115,1139100000.0
2007-11-15 13:05:00,226.115,226.265,226.09,226.175,1212500000.0
2007-11-15 13:10:00,226.16,226.225,226.08,226.185,1203900000.0
2007-11-15 13:15:00,226.185,226.835,226.185,226.815,2157300002.0
2007-11-15 13:20:00,226.815,226.885,226.725,226.765,1463800000.0
2007-11-15 13:25:00,226.765,226.945,226.73,226.755,1388200001.0
2007-11-15 13:30:00,226.755,226.91,226.605,226.83,1318100000.0
2007-11-15 13:35:00,226.835,226.835,226.43,226.505,1159800000.0
2007-11-15 13:40:00,226.505,226.645,226.455,226.48,1082100000.0
2007-11-15 13:45:00,226.48,226.495,226.27,226.345,1000800000.0
2007-11-15 13:50:00,226.345,226.395,226.3,226.385,1086000000.0
2007-11-15 13:55:00,226.385,226.57,226.35,226.415,1404900000.0
2007-11-15 14:00:00,226.415,226.505,226.28,226.325,1151100000.0
2007-11-15 14:05:00,226.325,226.42,226.27,226.42,772000000.0
2007-11-15 14:10:00,226.42,226.585,226.41,226.5,1139500000.0
2007-11-15 14:15:00,226.51,226.555,226.4,226.4,1094700000.0
2007-11-15 14:20:00,226.4,226.435,226.24,226.36,1361300000.0
2007-11-15 14:25:00,226.36,226.545,226.345,226.45,1176900000.0
2007-11-15 14:30:00,226.45,226.695,226.435,226.545,1168900000.0
2007-11-15 14:35:00,226.545,226.715,226.545,226.7,792800000.0
2007-11-15 14:40:00,226.7,226.755,226.69,226.725,844100000.0
2007-11-15 14:45:00,226.725,226.73,226.58,226.59,707300000.0
2007-11-15 14:50:00,226.59,226.635,226.38,226.41,1074400000.0
2007-11-15 14:55:00,226.41,226.565,226.365,226.555,1470500000.0
2007-11-15 15:00:00,226.555,226.9,226.54,226.68,1837999997.0
2007-11-15 15:05:00,226.675,226.725,226.56,226.71,861100000.0
2007-11-15 15:10:00,226.705,226.745,226.57,226.575,1143500000.0
2007-11-15 15:15:00,226.575,226.695,226.515,226.625,1403200000.0
2007-11-15 15:20:00,226.625,226.945,226.615,226.785,1352300000.0
2007-11-15 15:25:00,226.775,227.015,226.76,226.985,1839899998.0
2007-11-15 15:30:00,226.985,227.07,226.53,226.63,2298200000.0
2007-11-15 15:35:00,226.63,226.7,226.49,226.52,1729900000.0
2007-11-15 15:40:00,226.525,226.525,226.13,226.26,1588000000.0
2007-11-15 15:45:00,226.26,226.335,225.825,225.97,1801200000.0
2007-11-15 15:50:00,225.965,226.305,225.85,226.2,1763500001.0
2007-11-15 15:55:00,226.2,226.215,226.015,226.015,1175800000.0
2007-11-15 16:00:00,226.015,226.175,225.925,226.135,2271700000.0
2007-11-15 16:05:00,226.135,226.63,226.135,226.465,2249300000.0
2007-11-15 16:10:00,226.465,226.485,226.385,226.39,1106030000.0
2007-11-15 16:15:00,226.395,226.495,226.265,226.275,1144700000.0
2007-11-15 16:20:00,226.275,226.425,226.23,226.275,1459200000.0
2007-11-15 16:25:00,226.275,226.305,226.14,226.285,1256200000.0
2007-11-15 16:30:00,226.285,226.585,226.2,226.405,2053800000.0
2007-11-15 16:35:00,226.405,226.465,226.225,226.45,1247000000.0
2007-11-15 16:40:00,226.45,226.84,226.435,226.645,2160500000.0
2007-11-15 16:45:00,226.645,226.725,226.58,226.615,1375800000.0
2007-11-15 16:50:00,226.615,226.89,226.52,226.75,1669400000.0
2007-11-15 16:55:00,226.755,226.97,226.685,226.745,1351800000.0
2007-11-15 17:00:00,226.745,226.765,226.585,226.71,1560700000.0
2007-11-15 17:05:00,226.71,226.805,226.55,226.675,1488200000.0
2007-11-15 17:10:00,226.675,226.975,226.675,226.815,1695900000.0
2007-11-15 17:15:00,226.815,227.085,226.775,227.08,1089500000.0
2007-11-15 17:20:00,227.08,227.215,226.975,227.025,1467197137.0
2007-11-15 17:25:00,227.03,227.175,227.03,227.075,1584800000.0
2007-11-15 17:30:00,227.06,227.145,226.895,227.105,1871900000.0
2007-11-15 17:35:00,227.11,227.47,227.11,227.34,2216300000.0
2007-11-15 17:40:00,227.34,227.34,227.125,227.135,2061600000.0
2007-11-15 17:45:00,227.135,227.245,227.105,227.22,1325700000.0
2007-11-15 17:50:00,227.225,227.275,227.085,227.145,1467500000.0
2007-11-15 17:55:00,227.145,227.145,226.805,226.825,1541590000.0
2007-11-15 18:00:00,226.83,227.32,226.83,227.265,1558260001.0
2007-11-15 18:05:00,227.265,227.705,227.235,227.455,1959390000.0
2007-11-15 18:10:00,227.455,227.505,227.155,227.155,929730000.0
2007-11-15 18:15:00,227.155,227.265,227.09,227.17,981729999.0
2007-11-15 18:20:00,227.17,227.185,227.035,227.12,1360300000.0
2007-11-15 18:25:00,227.115,227.205,227.015,227.13,1438100001.0
2007-11-15 18:30:00,227.135,227.175,226.88,227.0,1060800000.0
2007-11-15 18:35:00,227.0,227.16,226.98,227.055,1277300000.0
2007-11-15 18:40:00,227.06,227.105,226.975,227.065,1170100000.0
2007-11-15 18:45:00,227.065,227.165,227.02,227.135,1327297711.0
2007-11-15 18:50:00,227.14,227.145,226.76,226.815,1698400000.0
2007-11-15 18:55:00,226.815,226.87,226.695,226.76,1384400000.0
2007-11-15 19:00:00,226.755,226.965,226.755,226.82,1752600000.0
2007-11-15 19:05:00,226.82,226.875,226.7,226.87,1944900000.0
2007-11-15 19:10:00,226.87,227.04,226.85,227.015,2646700002.0
2007-11-15 19:15:00,227.015,227.18,226.975,227.01,2994899999.0
2007-11-15 19:20:00,227.01,227.035,226.935,226.985,1185300000.0
2007-11-15 19:25:00,226.985,227.02,226.745,226.745,2626500002.0
2007-11-15 19:30:00,226.745,226.755,226.355,226.405,5983459988.0
2007-11-15 19:35:00,226.405,226.585,226.295,226.525,3126988753.0
2007-11-15 19:40:00,226.525,226.685,226.455,226.525,1456699997.0
2007-11-15 19:45:00,226.505,226.615,226.38,226.525,4907800010.0
2007-11-15 19:50:00,226.525,226.535,226.345,226.385,4710499994.0
2007-11-15 19:55:00,226.385,226.555,226.385,226.555,4220199991.0
2007-11-15 20:00:00,226.555,226.595,226.435,226.585,3687200001.0
2007-11-15 20:05:00,226.585,226.625,226.475,226.495,3103199998.0
2007-11-15 20:10:00,226.505,226.595,226.485,226.555,3310700011.0
2007-11-15 20:15:00,226.555,226.555,226.375,226.395,3362500008.0
2007-11-15 20:20:00,226.395,226.405,226.255,226.385,3799100013.0
2007-11-15 20:25:00,226.385,226.62,226.375,226.605,1211700000.0
2007-11-15 20:30:00,226.595,226.985,226.575,226.825,3003100003.0
2007-11-15 20:35:00,226.825,226.905,226.695,226.705,4664699997.0
2007-11-15 20:40:00,226.705,226.755,226.565,226.635,3427200012.0
2007-11-15 20:45:00,226.635,226.685,226.545,226.555,2199400002.0
2007-11-15 20:50:00,226.545,226.635,226.375,226.385,3236200020.0
2007-11-15 20:55:00,226.385,226.425,226.235,226.285,4782300036.0
2007-11-15 21:00:00,226.285,226.285,225.935,225.985,3509091636.0
2007-11-15 21:05:00,225.985,226.08,225.865,226.005,4296999988.0
2007-11-15 21:10:00,226.005,226.045,225.805,225.935,2955600002.0
2007-11-15 21:15:00,225.935,226.135,225.915,226.085,2600700000.0
2007-11-15 21:20:00,226.075,226.245,226.025,226.115,4074200016.0
2007-11-15 21:25:00,226.115,226.295,226.075,226.195,3542499998.0
2007-11-15 21:30:00,226.185,226.465,226.165,226.455,3761499992.0
2007-11-15 21:35:00,226.455,226.475,226.215,226.215,1533200000.0
2007-11-15 21:40:00,226.195,226.22,225.885,225.96,1694199999.0
2007-11-15 21:45:00,225.96,226.09,225.845,226.085,2486200003.0
2007-11-15 21:50:00,226.085,226.09,225.745,225.815,2053499996.0
2007-11-15 21:55:00,225.815,225.875,225.635,225.645,2068599999.0
2007-11-15 22:00:00,225.645,225.785,225.415,225.465,5412800002.0
2007-11-15 22:05:00,225.465,225.465,225.165,225.205,3263497902.0
2007-11-15 22:10:00,225.205,225.365,225.135,225.365,3056300002.0
2007-11-15 22:15:00,225.365,225.765,225.365,225.765,3199299998.0
2007-11-15 22:20:00,225.765,225.835,225.605,225.735,2532499999.0
2007-11-15 22:25:00,225.735,225.975,225.675,225.75,2706900000.0
2007-11-15 22:30:00,225.75,225.755,225.255,225.255,3010100000.0
2007-11-15 22:35:00,225.255,225.455,225.205,225.21,2399400000.0
2007-11-15 22:40:00,225.21,225.47,225.125,225.435,2715200000.0
2007-11-15 22:45:00,225.435,225.675,225.415,225.505,3048299999.0
2007-11-15 22:50:00,225.505,225.51,225.295,225.385,3133699994.0
2007-11-15 22:55:00,225.375,225.56,225.375,225.525,2039800000.0
2007-11-15 23:00:00,225.535,225.565,225.31,225.315,1338400000.0
2007-11-15 23:05:00,225.315,225.475,225.305,225.475,1474200001.0
2007-11-15 23:10:00,225.475,225.555,225.445,225.545,1062400000.0
2007-11-15 23:15:00,225.545,225.715,225.545,225.695,1133400000.0
2007-11-15 23:20:00,225.695,225.77,225.695,225.725,869500000.0
2007-11-15 23:25:00,225.705,225.735,225.635,225.695,470800000.0
2007-11-15 23:30:00,225.695,225.835,225.695,225.775,1292100000.0
2007-11-15 23:35:00,225.775,225.865,225.755,225.765,911900000.0
2007-11-15 23:40:00,225.765,225.79,225.695,225.695,855200000.0
2007-11-15 23:45:00,225.695,225.75,225.48,225.535,1743900001.0
2007-11-15 23:50:00,225.54,225.58,225.53,225.555,1231300000.0
2007-11-15 23:55:00,225.555,225.575,225.52,225.53,1064000000.0
2007-11-16 00:00:00,225.52,225.545,225.4,225.415,892500000.0
2007-11-16 00:05:00,225.415,225.51,225.4,225.45,1455800000.0
2007-11-16 00:10:00,225.45,225.55,225.445,225.52,1480500000.0
2007-11-16 00:15:00,225.52,225.59,225.47,225.59,424800000.0
2007-11-16 00:20:00,225.565,225.62,225.47,225.56,1001700000.0
2007-11-16 00:25:00,225.56,225.625,225.525,225.585,1580700000.0
2007-11-16 00:30:00,225.585,225.625,225.535,225.545,707800000.0
2007-11-16 00:35:00,225.555,225.565,225.495,225.535,473600000.0
2007-11-16 00:40:00,225.535,225.72,225.515,225.67,532900000.0
2007-11-16 00:45:00,225.68,225.745,225.65,225.675,646500000.0
2007-11-16 00:50:00,225.675,225.68,225.62,225.65,421300000.0
2007-11-16 00:55:00,225.65,225.67,225.585,225.625,646700000.0
2007-11-16 01:00:00,225.625,225.67,225.575,225.595,770900000.0
2007-11-16 01:05:00,225.6,225.655,225.58,225.61,870800000.0
2007-11-16 01:10:00,225.61,225.725,225.565,225.685,541200000.0
2007-11-16 01:15:00,225.685,225.685,225.595,225.625,366200000.0
2007-11-16 01:20:00,225.615,225.635,225.57,225.605,494199999.0
2007-11-16 01:25:00,225.625,225.655,225.555,225.645,1300899998.0
2007-11-16 01:30:00,225.645,225.685,225.56,225.625,1106300000.0
2007-11-16 01:35:00,225.625,225.735,225.575,225.715,694200000.0
2007-11-16 01:40:00,225.715,225.835,225.695,225.745,455900000.0
2007-11-16 01:45:00,225.745,225.845,225.725,225.765,1003700000.0
2007-11-16 01:50:00,225.765,225.835,225.695,225.725,766200000.0
2007-11-16 01:55:00,225.725,225.835,225.715,225.815,554300000.0
2007-11-16 02:00:00,225.815,225.905,225.815,225.885,752899998.0
2007-11-16 02:05:00,225.885,225.885,225.585,225.655,1191500002.0
2007-11-16 02:10:00,225.655,225.655,225.465,225.515,1058500000.0
2007-11-16 02:15:00,225.515,225.685,225.495,225.675,877300000.0
2007-11-16 02:20:00,225.665,225.685,225.545,225.625,455400000.0
2007-11-16 02:25:00,225.605,225.635,225.475,225.605,2044700000.0
2007-11-16 02:30:00,225.605,225.685,225.575,225.685,1070700000.0
2007-11-16 02:35:00,225.685,225.715,225.605,225.635,971000000.0
2007-11-16 02:40:00,225.625,225.735,225.595,225.735,1953900001.0
2007-11-16 02:45:00,225.735,225.985,225.715,225.935,1296400000.0
2007-11-16 02:50:00,225.925,225.935,225.825,225.905,1876599999.0
2007-11-16 02:55:00,225.915,225.945,225.815,225.875,1842999997.0
2007-11-16 03:00:00,225.875,225.885,225.755,225.755,1011799999.0
2007-11-16 03:05:00,225.755,225.775,225.655,225.755,1150800000.0
2007-11-16 03:10:00,225.755,225.785,225.685,225.715,778500000.0
2007-11-16 03:15:00,225.715,225.745,225.645,225.685,1039300000.0
2007-11-16 03:20:00,225.685,225.875,225.685,225.875,735700000.0
2007-11-16 03:25:00,225.885,226.075,225.875,226.055,839000000.0
2007-11-16 03:30:00,226.055,226.165,226.015,226.065,1281900001.0
2007-11-16 03:35:00,226.065,226.135,226.045,226.055,1042600000.0
2007-11-16 03:40:00,226.045,226.115,226.045,226.085,1109400000.0
2007-11-16 03:45:00,226.085,226.105,225.935,225.965,1621200000.0
2007-11-16 03:50:00,225.965,225.985,225.625,225.715,1421800000.0
2007-11-16 03:55:00,225.695,225.745,225.665,225.695,1037100000.0
2007-11-16 04:00:00,225.695,225.755,225.535,225.585,1347800000.0
2007-11-16 04:05:00,225.585,225.605,225.315,225.325,1891400001.0
2007-11-16 04:10:00,225.325,225.375,225.135,225.255,1372200000.0
2007-11-16 04:15:00,225.255,225.385,225.245,225.315,1536300000.0
2007-11-16 04:20:00,225.325,225.335,225.005,225.035,1503600000.0
2007-11-16 04:25:00,225.035,225.135,224.655,224.865,1758300000.0
2007-11-16 04:30:00,224.865,224.875,224.555,224.585,1999100000.0
2007-11-16 04:35:00,224.595,224.815,224.525,224.685,2342400000.0
2007-11-16 04:40:00,224.685,224.845,224.685,224.775,1450300000.0
2007-11-16 04:45:00,224.775,224.795,224.595,224.595,1605300000.0
2007-11-16 04:50:00,224.605,224.665,224.59,224.645,914600000.0
2007-11-16 04:55:00,224.645,224.665,224.615,224.665,777900000.0
2007-11-16 05:00:00,224.665,224.665,224.365,224.375,1298200000.0
2007-11-16 05:05:00,224.375,224.435,224.31,224.33,668500000.0
2007-11-16 05:10:00,224.32,224.44,224.23,224.36,1724600000.0
2007-11-16 05:15:00,224.36,224.865,224.35,224.84,1465900000.0
2007-11-16 05:20:00,224.84,224.925,224.58,224.63,1825400000.0
2007-11-16 05:25:00,224.64,224.66,224.475,224.61,1383300000.0
2007-11-16 05:30:00,224.62,224.62,224.29,224.445,1268300000.0
2007-11-16 05:35:00,224.445,224.605,224.395,224.58,1191400000.0
2007-11-16 05:40:00,224.585,224.795,224.57,224.75,1155400000.0
2007-11-16 05:45:00,224.75,224.78,224.655,224.74,1155300000.0
2007-11-16 05:50:00,224.73,224.81,224.695,224.76,657700000.0
2007-11-16 05:55:00,224.76,224.775,224.57,224.595,1223700000.0
2007-11-16 06:00:00,224.595,224.645,224.555,224.585,1320300000.0
2007-11-16 06:05:00,224.585,224.775,224.575,224.775,1409200000.0
2007-11-16 06:10:00,224.775,224.785,224.675,224.675,880600000.0
2007-11-16 06:15:00,224.675,224.775,224.675,224.755,914900000.0
2007-11-16 06:20:00,224.755,224.915,224.735,224.9,868200001.0
2007-11-16 06:25:00,224.9,225.035,224.87,225.035,1240299999.0
2007-11-16 06:30:00,225.03,225.26,225.01,225.22,2458400000.0
2007-11-16 06:35:00,225.23,225.4,225.195,225.39,1464500000.0
2007-11-16 06:40:00,225.38,225.39,225.195,225.215,1370600000.0
2007-11-16 06:45:00,225.215,225.24,225.015,225.03,1070900000.0
2007-11-16 06:50:00,225.03,225.03,224.9,224.97,1532000000.0
2007-11-16 06:55:00,224.97,225.03,224.94,224.99,830600000.0
2007-11-16 07:00:00,224.995,225.075,224.925,224.99,655550000.0
2007-11-16 07:05:00,224.99,225.02,224.94,224.99,750900000.0
2007-11-16 07:10:00,224.99,225.045,224.9,224.975,1145900000.0
2007-11-16 07:15:00,224.975,225.025,224.975,225.025,493500000.0
2007-11-16 07:20:00,225.025,225.045,224.855,224.905,1064700000.0
2007-11-16 07:25:00,224.905,225.03,224.9,224.935,658700000.0
2007-11-16 07:30:00,224.945,225.095,224.92,225.09,705700000.0
2007-11-16 07:35:00,225.09,225.28,225.075,225.28,901200000.0
2007-11-16 07:40:00,225.28,225.315,225.205,225.315,551000000.0
2007-11-16 07:45:00,225.315,225.325,225.18,225.2,780000000.0
2007-11-16 07:50:00,225.2,225.265,225.155,225.16,664100000.0
2007-11-16 07:55:00,225.16,225.24,225.155,225.19,684600000.0
2007-11-16 08:00:00,225.195,225.24,225.185,225.22,654800000.0
2007-11-16 08:05:00,225.22,225.43,225.17,225.43,1202300000.0
2007-11-16 08:10:00,225.43,225.44,225.32,225.43,1353000000.0
2007-11-16 08:15:00,225.43,225.67,225.41,225.665,1841300000.0
2007-11-16 08:20:00,225.665,225.77,225.51,225.51,1602800000.0
2007-11-16 08:25:00,225.51,225.565,225.45,225.475,1014900000.0
2007-11-16 08:30:00,225.475,225.49,225.28,225.32,1234600000.0
2007-11-16 08:35:00,225.32,225.455,225.28,225.445,1195100000.0
2007-11-16 08:40:00,225.445,225.52,225.395,225.495,985100000.0
2007-11-16 08:45:00,225.495,225.495,225.345,225.355,783200000.0
2007-11-16 08:50:00,225.355,225.365,225.12,225.135,1546700003.0
2007-11-16 08:55:00,225.135,225.28,225.135,225.23,574500000.0
2007-11-16 09:00:00,225.23,225.23,225.03,225.055,808600000.0
2007-11-16 09:05:00,225.055,225.45,225.03,225.45,1070400000.0
2007-11-16 09:10:00,225.45,225.735,225.44,225.52,1433599999.0
2007-11-16 09:15:00,225.52,225.615,225.015,225.055,2170900000.0
2007-11-16 09:20:00,225.045,225.055,224.365,224.7,2799099999.0
2007-11-16 09:25:00,224.695,225.105,224.695,225.025,3105999997.0
2007-11-16 09:30:00,225.025,225.195,224.995,225.09,2201700000.0
2007-11-16 09:35:00,225.09,225.09,224.805,224.895,2068000000.0
2007-11-16 09:40:00,224.895,225.195,224.855,225.125,2475299998.0
2007-11-16 09:45:00,225.125,225.365,225.095,225.365,1720300000.0
2007-11-16 09:50:00,225.365,225.58,225.365,225.475,2542500000.0
2007-11-16 09:55:00,225.475,225.535,225.285,225.425,2325349995.0
2007-11-16 10:00:00,225.425,225.525,225.325,225.395,2497449995.0
2007-11-16 10:05:00,225.4,225.485,224.905,224.965,2796800005.0
2007-11-16 10:10:00,224.965,225.145,224.615,224.705,2603999993.0
2007-11-16 10:15:00,224.705,224.98,224.705,224.845,3598600002.0
2007-11-16 10:20:00,224.84,224.84,224.505,224.69,3688000005.0
2007-11-16 10:25:00,224.69,225.02,224.635,224.98,3580099996.0
2007-11-16 10:30:00,224.99,225.42,224.925,225.245,3062300000.0
2007-11-16 10:35:00,225.245,225.315,225.135,225.175,4860499993.0
2007-11-16 10:40:00,225.175,225.195,225.065,225.115,4328300017.0
2007-11-16 10:45:00,225.13,225.13,224.795,224.875,4798200002.0
2007-11-16 10:50:00,224.87,224.995,224.815,224.985,3502500001.0
2007-11-16 10:55:00,224.985,225.155,224.81,225.135,3228699999.0
2007-11-16 11:00:00,225.135,225.225,224.975,225.005,3082799998.0
2007-11-16 11:05:00,225.005,225.055,224.915,224.95,3191499999.0
2007-11-16 11:10:00,224.95,225.23,224.95,225.1,2115800000.0
2007-11-16 11:15:00,225.1,225.215,225.055,225.205,3475499999.0
2007-11-16 11:20:00,225.205,225.385,225.105,225.355,2633899995.0
2007-11-16 11:25:00,225.355,225.555,225.355,225.38,3240799999.0
2007-11-16 11:30:00,225.385,225.4,225.175,225.235,4250200000.0
2007-11-16 11:35:00,225.235,225.255,225.125,225.195,4113700000.0
2007-11-16 11:40:00,225.195,225.225,225.135,225.145,4685300011.0
2007-11-16 11:45:00,225.145,225.185,225.065,225.105,3222000001.0
2007-11-16 11:50:00,225.095,225.195,225.065,225.165,3122399995.0
2007-11-16 11:55:00,225.165,225.175,224.945,224.96,3864500000.0
2007-11-16 12:00:00,224.96,224.975,224.635,224.745,3792300000.0
2007-11-16 12:05:00,224.745,224.77,224.465,224.62,3592099994.0
2007-11-16 12:10:00,224.62,224.895,224.605,224.73,3450500002.0
2007-11-16 12:15:00,224.73,224.915,224.705,224.715,2382500004.0
2007-11-16 12:20:00,224.725,224.75,224.535,224.67,2565900003.0
2007-11-16 12:25:00,224.665,224.695,224.595,224.605,3122600003.0
2007-11-16 12:30:00,224.605,224.62,224.33,224.495,3124800002.0
2007-11-16 12:35:00,224.495,224.58,224.385,224.435,2230900000.0
2007-11-16 12:40:00,224.435,224.45,223.935,224.095,3352800000.0
2007-11-16 12:45:00,224.095,224.395,224.04,224.33,4229299999.0
2007-11-16 12:50:00,224.33,224.73,224.315,224.725,4227800005.0
2007-11-16 12:55:00,224.725,224.725,224.475,224.515,3389799999.0
2007-11-16 13:00:00,224.515,224.53,224.335,224.42,2925200000.0
2007-11-16 13:05:00,224.42,224.525,224.415,224.515,3089499990.0
2007-11-16 13:10:00,224.515,224.625,224.5,224.545,1472400000.0
2007-11-16 13:15:00,224.545,224.71,224.495,224.685,3255600000.0
2007-11-16 13:20:00,224.685,224.975,224.645,224.855,2753900002.0
2007-11-16 13:25:00,224.855,224.98,224.795,224.82,2576200000.0
2007-11-16 13:30:00,224.82,224.85,224.605,224.765,2896700001.0
2007-11-16 13:35:00,224.75,224.765,224.565,224.575,3265600007.0
2007-11-16 13:40:00,224.575,224.745,224.575,224.745,3402699998.0
2007-11-16 13:45:00,224.745,224.865,224.73,224.8,4241500007.0
2007-11-16 13:50:00,224.8,224.805,224.675,224.745,3437900000.0
2007-11-16 13:55:00,224.745,224.885,224.735,224.88,2879300003.0
2007-11-16 14:00:00,224.88,225.305,224.855,225.165,3487400000.0
2007-11-16 14:05:00,225.15,225.415,225.095,225.385,2585600000.0
2007-11-16 14:10:00,225.385,225.565,225.21,225.515,2395300000.0
2007-11-16 14:15:00,225.515,225.775,225.385,225.415,2034900000.0
2007-11-16 14:20:00,225.415,225.515,225.145,225.37,2433100000.0
2007-11-16 14:25:00,225.37,225.615,225.37,225.565,2365100000.0
2007-11-16 14:30:00,225.565,225.765,225.495,225.57,3703100000.0
2007-11-16 14:35:00,225.57,225.805,225.565,225.755,2553499993.0
2007-11-16 14:40:00,225.755,225.895,225.685,225.815,2117000000.0
2007-11-16 14:45:00,225.815,225.87,225.735,225.795,2116200000.0
2007-11-16 14:50:00,225.795,225.83,225.725,225.755,2960800000.0
2007-11-16 14:55:00,225.755,226.005,225.745,225.895,2220200002.0
2007-11-16 15:00:00,225.88,226.21,225.855,226.13,2211600000.0
2007-11-16 15:05:00,226.13,226.545,226.125,226.415,1564362500.0
2007-11-16 15:10:00,226.415,226.415,226.145,226.145,1531200000.0
2007-11-16 15:15:00,226.145,226.325,226.045,226.205,2100400002.0
2007-11-16 15:20:00,226.205,226.225,226.01,226.04,2259700004.0
2007-11-16 15:25:00,226.04,226.225,225.945,226.125,2367000000.0
2007-11-16 15:30:00,226.115,226.265,226.075,226.23,2710399999.0
2007-11-16 15:35:00,226.225,226.425,226.175,226.425,2665700000.0
2007-11-16 15:40:00,226.425,226.755,226.41,226.635,2977999999.0
2007-11-16 15:45:00,226.63,226.645,226.49,226.605,2315000000.0
2007-11-16 15:50:00,226.605,226.715,226.49,226.49,3259899997.0
2007-11-16 15:55:00,226.495,226.665,226.475,226.565,2438800000.0
2007-11-16 16:00:00,226.565,226.645,226.38,226.395,2406399999.0
2007-11-16 16:05:00,226.375,226.375,226.145,226.185,1299800000.0
2007-11-16 16:10:00,226.185,226.375,226.115,226.275,2482600000.0
2007-11-16 16:15:00,226.275,226.315,226.155,226.205,3031500000.0
2007-11-16 16:20:00,226.205,226.445,226.205,226.275,3208100002.0
2007-11-16 16:25:00,226.275,226.395,226.255,226.305,3142700000.0
2007-11-16 16:30:00,226.31,226.54,226.23,226.465,2534400000.0
2007-11-16 16:35:00,226.465,226.465,226.175,226.2,2437199998.0
2007-11-16 16:40:00,226.2,226.475,226.185,226.28,2697100000.0
2007-11-16 16:45:00,226.28,226.34,226.125,226.265,1678100000.0
2007-11-16 16:50:00,226.27,226.27,225.975,226.05,2404500000.0
2007-11-16 16:55:00,226.05,226.155,225.79,225.79,1952799999.0
2007-11-16 17:00:00,225.79,225.805,225.525,225.59,1745600000.0
2007-11-16 17:05:00,225.595,225.705,225.485,225.65,1793200000.0
2007-11-16 17:10:00,225.655,225.835,225.65,225.79,1987200000.0
2007-11-16 17:15:00,225.79,226.085,225.735,226.085,1549800000.0
2007-11-16 17:20:00,226.085,226.13,225.885,225.905,1639600000.0
2007-11-16 17:25:00,225.905,225.945,225.565,225.635,1892700000.0
2007-11-16 17:30:00,225.635,225.815,225.615,225.805,2107850000.0
2007-11-16 17:35:00,225.795,225.795,225.605,225.675,1396400000.0
2007-11-16 17:40:00,225.67,225.935,225.665,225.875,2118000000.0
2007-11-16 17:45:00,225.875,225.93,225.775,225.85,1679800000.0
2007-11-16 17:50:00,225.845,226.045,225.815,225.9,1306100001.0
2007-11-16 17:55:00,225.9,226.35,225.865,226.255,1654700000.0
2007-11-16 18:00:00,226.245,226.75,226.245,226.525,860099704.0
2007-11-16 18:05:00,226.52,226.56,226.405,226.5,1366000000.0
2007-11-16 18:10:00,226.495,226.545,226.415,226.455,1179900000.0
2007-11-16 18:15:00,226.455,226.935,226.385,226.895,1257000000.0
2007-11-16 18:20:00,226.9,226.96,226.705,226.77,1324500000.0
2007-11-16 18:25:00,226.775,226.775,226.425,226.49,1311800000.0
2007-11-16 18:30:00,226.485,226.9,226.485,226.83,1606000000.0
2007-11-16 18:35:00,226.83,227.265,226.83,227.195,1226800000.0
2007-11-16 18:40:00,227.19,227.315,227.06,227.07,1135741101.0
2007-11-16 18:45:00,227.07,227.085,226.945,227.065,1818600000.0
2007-11-16 18:50:00,227.065,227.64,227.065,227.59,1365000000.0
2007-11-16 18:55:00,227.59,227.64,227.35,227.41,914700000.0
2007-11-16 19:00:00,227.43,227.485,227.375,227.42,1042300000.0
2007-11-16 19:05:00,227.42,227.7,227.335,227.695,1941500000.0
2007-11-16 19:10:00,227.7,227.775,227.61,227.745,1603900000.0
2007-11-16 19:15:00,227.745,228.375,227.745,228.225,1394400000.0
2007-11-16 19:20:00,228.225,228.25,227.955,228.155,1300600000.0
2007-11-16 19:25:00,228.155,228.165,228.005,228.015,2083300000.0
2007-11-16 19:30:00,228.015,228.035,227.625,227.85,1386700000.0
2007-11-16 19:35:00,227.85,227.865,227.4,227.45,1716000000.0
2007-11-16 19:40:00,227.45,227.585,227.375,227.395,1094200000.0
2007-11-16 19:45:00,227.395,227.435,227.25,227.37,1448800000.0
2007-11-16 19:50:00,227.38,227.645,227.325,227.565,899200000.0
2007-11-16 19:55:00,227.565,227.565,227.29,227.33,1435099999.0
2007-11-16 20:00:00,227.315,227.385,227.14,227.185,914800000.0
2007-11-16 20:05:00,227.185,227.32,227.145,227.32,937100000.0
2007-11-16 20:10:00,227.32,227.32,227.165,227.25,756900000.0
2007-11-16 20:15:00,227.25,227.37,227.21,227.325,938500000.0
2007-11-16 20:20:00,227.325,227.43,227.175,227.185,1221300000.0
2007-11-16 20:25:00,227.185,227.185,226.885,227.045,818500000.0
2007-11-16 20:30:00,227.045,227.26,226.915,227.2,774800000.0
2007-11-16 20:35:00,227.2,227.225,227.115,227.14,400500000.0
2007-11-16 20:40:00,227.14,227.38,227.11,227.335,608200000.0
2007-11-16 20:45:00,227.335,227.375,227.25,227.345,1287400000.0
2007-11-16 20:50:00,227.345,227.37,227.25,227.3,654100000.0
2007-11-16 20:55:00,227.3,227.315,227.225,227.275,607400000.0
2007-11-16 21:00:00,227.275,227.33,227.125,227.195,647200000.0
2007-11-16 21:05:00,227.195,227.3,227.16,227.215,551500000.0
2007-11-16 21:10:00,227.215,227.24,227.05,227.11,1012500000.0
2007-11-16 21:15:00,227.115,227.115,226.935,226.965,441900000.0
2007-11-16 21:20:00,226.965,227.24,226.93,227.085,856200000.0
2007-11-16 21:25:00,227.09,227.265,227.005,227.255,1175300000.0
2007-11-16 21:30:00,227.255,227.295,227.035,227.085,1729900000.0
2007-11-16 21:35:00,227.085,227.125,226.88,226.99,1408100000.0
2007-11-16 21:40:00,226.99,227.105,226.93,227.045,1005850000.0
2007-11-16 21:45:00,227.045,227.175,226.965,227.125,1546100000.0
2007-11-16 21:50:00,227.125,227.245,227.065,227.1,917500000.0
2007-11-16 21:55:00,227.1,227.33,226.955,227.33,874800000.0
2007-11-16 22:00:00,227.33,227.375,227.2,227.22,1044300000.0
2007-11-16 22:05:00,227.22,227.385,227.135,227.295,734000000.0
2007-11-16 22:10:00,227.295,227.395,227.26,227.34,1073200000.0
2007-11-16 22:15:00,227.34,227.455,227.245,227.315,852200000.0
2007-11-16 22:20:00,227.315,227.37,227.265,227.36,972800000.0
2007-11-16 22:25:00,227.36,227.455,227.285,227.375,1302000000.0
2007-11-16 22:30:00,227.375,227.4,227.275,227.295,1230800000.0
2007-11-16 22:35:00,227.295,227.295,227.155,227.185,785200000.0
2007-11-16 22:40:00,227.185,227.375,227.16,227.355,889000000.0
2007-11-16 22:45:00,227.355,227.755,227.215,227.735,1272099995.0
2007-11-16 22:50:00,227.735,227.755,227.575,227.665,803900000.0
2007-11-16 22:55:00,227.665,227.705,227.565,227.645,774300000.0
2007-11-16 23:00:00,227.645,227.714,227.616,227.683,796599999.0
2007-11-16 23:05:00,227.69,227.704,227.632,227.642,377700000.0
2007-11-16 23:10:00,227.651,227.717,227.639,227.69,718300000.0
2007-11-16 23:15:00,227.682,227.744,227.664,227.718,713400002.0
2007-11-16 23:20:00,227.695,227.858,227.695,227.858,900500001.0
2007-11-16 23:25:00,227.87,227.92,227.791,227.801,1278800000.0
2007-11-16 23:30:00,227.792,227.93,227.784,227.911,1224600000.0
2007-11-16 23:35:00,227.908,227.972,227.869,227.923,716900000.0
2007-11-16 23:40:00,227.911,228.112,227.91,228.112,999900000.0
2007-11-16 23:45:00,228.105,228.112,227.945,227.962,1337700002.0
2007-11-16 23:50:00,227.953,228.169,227.947,228.082,932300001.0
2007-11-16 23:55:00,228.094,228.2,228.057,228.166,548700000.0
2007-11-19 00:00:00,227.698,227.72,227.632,227.667,1001500000.0
2007-11-19 00:05:00,227.66,227.709,227.579,227.703,898200000.0
2007-11-19 00:10:00,227.685,227.685,227.573,227.573,1169800002.0
2007-11-19 00:15:00,227.589,227.657,227.54,227.58,1037300000.0
2007-11-19 00:20:00,227.58,227.73,227.54,227.62,958200000.0
2007-11-19 00:25:00,227.62,227.63,227.56,227.57,790500000.0
2007-11-19 00:30:00,227.57,227.6,227.54,227.55,1617300000.0
2007-11-19 00:35:00,227.55,227.65,227.54,227.59,805000000.0
2007-11-19 00:40:00,227.59,227.65,227.495,227.56,607700000.0
2007-11-19 00:45:00,227.56,227.59,227.435,227.465,952400000.0
2007-11-19 00:50:00,227.47,227.475,227.41,227.46,742500000.0
2007-11-19 00:55:00,227.46,227.525,227.41,227.525,375900000.0
2007-11-19 01:00:00,227.525,227.55,227.37,227.39,669200000.0
2007-11-19 01:05:00,227.39,227.445,227.33,227.42,477100000.0
2007-11-19 01:10:00,227.42,227.48,227.365,227.385,300400000.0
2007-11-19 01:15:00,227.385,227.55,227.38,227.54,364000000.0
2007-11-19 01:20:00,227.54,227.625,227.54,227.62,448000000.0
2007-11-19 01:25:00,227.62,227.75,227.62,227.73,699200000.0
2007-11-19 01:30:00,227.73,227.74,227.69,227.74,365300000.0
2007-11-19 01:35:00,227.76,227.8,227.655,227.655,815200000.0
2007-11-19 01:40:00,227.675,227.765,227.655,227.715,688300000.0
2007-11-19 01:45:00,227.725,227.725,227.645,227.665,284400000.0
2007-11-19 01:50:00,227.665,227.755,227.645,227.745,345400000.0
2007-11-19 01:55:00,227.755,227.795,227.585,227.625,853800000.0
2007-11-19 02:00:00,227.625,227.675,227.58,227.615,1103700000.0
2007-11-19 02:05:00,227.615,227.735,227.595,227.685,1194700000.0
2007-11-19 02:10:00,227.685,228.055,227.675,227.985,1988400000.0
2007-11-19 02:15:00,227.985,228.185,227.945,228.065,1772499999.0
2007-11-19 02:20:00,228.065,228.345,228.065,228.225,1782599998.0
2007-11-19 02:25:00,228.225,228.235,228.075,228.095,1701400005.0
2007-11-19 02:30:00,228.09,228.175,228.085,228.115,1662000001.0
2007-11-19 02:35:00,228.115,228.115,227.995,228.025,723900000.0
2007-11-19 02:40:00,228.025,228.135,228.015,228.115,794500000.0
2007-11-19 02:45:00,228.115,228.175,228.105,228.135,1421100000.0
2007-11-19 02:50:00,228.135,228.235,228.085,228.155,1605000001.0
2007-11-19 02:55:00,228.165,228.205,228.055,228.085,860700001.0
2007-11-19 03:00:00,228.085,228.215,228.065,228.155,891100000.0
2007-11-19 03:05:00,228.155,228.165,228.025,228.045,2198100000.0
2007-11-19 03:10:00,228.055,228.085,227.905,227.905,1889199999.0
2007-11-19 03:15:00,227.905,227.965,227.845,227.895,1507100000.0
2007-11-19 03:20:00,227.895,227.925,227.86,227.885,676500000.0
2007-11-19 03:25:00,227.885,227.945,227.805,227.815,862900000.0
2007-11-19 03:30:00,227.815,227.865,227.805,227.825,818600000.0
2007-11-19 03:35:00,227.825,227.875,227.765,227.815,456000000.0
2007-11-19 03:40:00,227.835,227.905,227.775,227.885,1089800000.0
2007-11-19 03:45:00,227.885,227.955,227.835,227.865,1394100001.0
2007-11-19 03:50:00,227.865,227.905,227.82,227.875,937400000.0
2007-11-19 03:55:00,227.875,227.915,227.805,227.805,1025500001.0
2007-11-19 04:00:00,227.805,227.865,227.805,227.815,570500000.0
2007-11-19 04:05:00,227.805,227.855,227.775,227.785,988700004.0
2007-11-19 04:10:00,227.79,227.805,227.625,227.685,1072800000.0
2007-11-19 04:15:00,227.685,227.685,227.545,227.565,1011000000.0
2007-11-19 04:20:00,227.565,227.625,227.535,227.555,887200000.0
2007-11-19 04:25:00,227.565,227.605,227.465,227.505,993100000.0
2007-11-19 04:30:00,227.505,227.515,227.375,227.415,1390000000.0
2007-11-19 04:35:00,227.415,227.425,227.305,227.305,1037800000.0
2007-11-19 04:40:00,227.325,227.425,227.305,227.405,429900000.0
2007-11-19 04:45:00,227.415,227.525,227.415,227.485,698900000.0
2007-11-19 04:50:00,227.485,227.515,227.475,227.485,431799999.0
2007-11-19 04:55:00,227.485,227.495,227.385,227.385,814500000.0
2007-11-19 05:00:00,227.385,227.405,227.175,227.185,760400000.0
2007-11-19 05:05:00,227.185,227.195,226.915,227.055,2297600000.0
2007-11-19 05:10:00,227.055,227.105,226.985,227.095,1902700002.0
2007-11-19 05:15:00,227.095,227.105,227.02,227.025,838800000.0
2007-11-19 05:20:00,227.025,227.025,226.655,226.855,2202100005.0
2007-11-19 05:25:00,226.865,227.015,226.795,226.985,2080399997.0
2007-11-19 05:30:00,226.985,227.045,226.945,227.025,795000000.0
2007-11-19 05:35:00,227.025,227.045,226.845,226.855,901999998.0
2007-11-19 05:40:00,226.855,226.915,226.83,226.885,1129000000.0
2007-11-19 05:45:00,226.875,226.945,226.875,226.905,924500000.0
2007-11-19 05:50:00,226.905,227.165,226.905,227.115,1141900000.0
2007-11-19 05:55:00,227.115,227.225,227.115,227.175,1023000000.0
2007-11-19 06:00:00,227.175,227.365,227.165,227.345,1809499999.0
2007-11-19 06:05:00,227.345,227.365,227.31,227.345,1000500000.0
2007-11-19 06:10:00,227.355,227.425,227.345,227.415,735900001.0
2007-11-19 06:15:00,227.415,227.435,227.395,227.405,507200000.0
2007-11-19 06:20:00,227.405,227.415,227.205,227.225,866600000.0
2007-11-19 06:25:00,227.255,227.255,227.155,227.185,495700000.0
2007-11-19 06:30:00,227.185,227.195,227.145,227.185,591200000.0
2007-11-19 06:35:00,227.185,227.225,227.145,227.155,755200001.0
2007-11-19 06:40:00,227.155,227.255,227.155,227.255,552200000.0
2007-11-19 06:45:00,227.255,227.275,227.205,227.205,752400002.0
2007-11-19 06:50:00,227.205,227.225,227.125,227.135,595800001.0
2007-11-19 06:55:00,227.145,227.165,227.035,227.055,545600000.0
2007-11-19 07:00:00,227.055,227.125,226.975,226.985,872000000.0
2007-11-19 07:05:00,226.985,226.985,226.855,226.875,893900000.0
2007-11-19 07:10:00,226.875,226.955,226.865,226.895,544600000.0
2007-11-19 07:15:00,226.885,227.005,226.875,226.955,469000000.0
2007-11-19 07:20:00,226.955,226.965,226.775,226.775,795000000.0
2007-11-19 07:25:00,226.775,226.775,226.445,226.625,1604200000.0
2007-11-19 07:30:00,226.615,227.045,226.615,226.885,919800000.0
2007-11-19 07:35:00,226.875,227.105,226.825,227.095,827800000.0
2007-11-19 07:40:00,227.085,227.115,227.025,227.045,935400000.0
2007-11-19 07:45:00,227.065,227.155,227.045,227.105,453300000.0
2007-11-19 07:50:00,227.115,227.115,226.865,226.925,906200000.0
2007-11-19 07:55:00,226.925,226.935,226.855,226.925,1346000000.0
2007-11-19 08:00:00,226.925,227.035,226.815,226.985,1663700003.0
2007-11-19 08:05:00,226.985,227.005,226.875,226.905,777500000.0
2007-11-19 08:10:00,226.905,227.005,226.905,226.995,466500000.0
2007-11-19 08:15:00,226.995,226.995,226.825,226.875,921900000.0
2007-11-19 08:20:00,226.875,227.075,226.875,227.065,2717800002.0
2007-11-19 08:25:00,227.065,227.12,226.965,226.965,654400000.0
2007-11-19 08:30:00,226.965,227.095,226.93,227.045,507000000.0
2007-11-19 08:35:00,227.05,227.05,226.77,226.77,424100000.0
2007-11-19 08:40:00,226.775,226.915,226.77,226.895,556200000.0
2007-11-19 08:45:00,226.89,226.895,226.795,226.86,650000000.0
2007-11-19 08:50:00,226.865,226.925,226.83,226.845,447200000.0
2007-11-19 08:55:00,226.845,227.015,226.835,226.99,344400000.0
2007-11-19 09:00:00,226.99,226.99,226.925,226.945,385500000.0
2007-11-19 09:05:00,226.945,226.945,226.785,226.785,345100000.0
2007-11-19 09:10:00,226.77,226.81,226.375,226.375,737200000.0
2007-11-19 09:15:00,226.375,226.61,226.305,226.61,889300000.0
2007-11-19 09:20:00,226.605,226.785,226.56,226.685,741599999.0
2007-11-19 09:25:00,226.685,226.75,226.66,226.675,857600001.0
2007-11-19 09:30:00,226.675,226.755,226.56,226.72,1180400000.0
2007-11-19 09:35:00,226.72,226.75,226.57,226.65,1162099998.0
2007-11-19 09:40:00,226.65,226.71,226.52,226.54,925400000.0
2007-11-19 09:45:00,226.54,226.63,226.42,226.56,1627700000.0
2007-11-19 09:50:00,226.56,226.665,226.47,226.655,904400000.0
2007-11-19 09:55:00,226.66,226.67,226.49,226.63,1131200000.0
2007-11-19 10:00:00,226.635,226.64,226.095,226.135,3305199998.0
2007-11-19 10:05:00,226.15,226.415,226.145,226.365,3235799999.0
2007-11-19 10:10:00,226.355,226.68,226.345,226.66,2362649999.0
2007-11-19 10:15:00,226.66,226.66,226.345,226.415,2621800001.0
2007-11-19 10:20:00,226.415,226.655,226.415,226.595,2888099997.0
2007-11-19 10:25:00,226.595,226.615,226.485,226.585,3112499997.0
2007-11-19 10:30:00,226.585,226.62,226.475,226.605,1977000001.0
2007-11-19 10:35:00,226.605,226.615,226.365,226.45,2206299998.0
2007-11-19 10:40:00,226.435,226.59,226.4,226.425,1776900000.0
2007-11-19 10:45:00,226.43,226.56,226.405,226.545,2194900000.0
2007-11-19 10:50:00,226.55,226.59,226.5,226.54,1744400000.0
2007-11-19 10:55:00,226.54,226.56,226.14,226.14,2133099999.0
2007-11-19 11:00:00,226.14,226.37,226.1,226.31,2674199999.0
2007-11-19 11:05:00,226.31,226.425,226.29,226.39,1743400000.0
2007-11-19 11:10:00,226.39,226.42,226.215,226.25,1578300000.0
2007-11-19 11:15:00,226.25,226.485,226.24,226.37,2003000000.0
2007-11-19 11:20:00,226.37,226.4,226.3,226.38,1158100000.0
2007-11-19 11:25:00,226.38,226.575,226.37,226.44,2128400000.0
2007-11-19 11:30:00,226.44,226.45,226.19,226.35,2173600002.0
2007-11-19 11:35:00,226.36,226.425,226.305,226.335,2076200000.0
2007-11-19 11:40:00,226.335,226.345,225.99,226.135,2160000000.0
2007-11-19 11:45:00,226.135,226.25,226.03,226.16,2287400000.0
2007-11-19 11:50:00,226.16,226.17,225.89,225.98,2494700003.0
2007-11-19 11:55:00,225.98,226.08,225.89,226.06,1928900000.0
2007-11-19 12:00:00,226.04,226.06,225.905,226.01,2019100000.0
2007-11-19 12:05:00,226.01,226.02,225.8,225.82,2333600000.0
2007-11-19 12:10:00,225.82,226.11,225.82,226.09,2758899999.0
2007-11-19 12:15:00,226.09,226.17,226.05,226.07,2287199997.0
2007-11-19 12:20:00,226.07,226.17,226.06,226.13,2277599999.0
2007-11-19 12:25:00,226.13,226.24,225.98,226.19,1608100000.0
2007-11-19 12:30:00,226.19,226.51,226.13,226.44,2268999998.0
2007-11-19 12:35:00,226.43,226.46,226.28,226.335,1463300000.0
2007-11-19 12:40:00,226.32,226.335,226.22,226.27,1224499999.0
2007-11-19 12:45:00,226.26,226.31,226.235,226.235,1647100000.0
2007-11-19 12:50:00,226.23,226.38,226.215,226.38,1303500000.0
2007-11-19 12:55:00,226.375,226.57,226.34,226.34,2218900001.0
2007-11-19 13:00:00,226.36,226.48,226.33,226.41,1737800000.0
2007-11-19 13:05:00,226.41,226.41,225.805,226.12,2446599998.0
2007-11-19 13:10:00,226.12,226.49,226.065,226.43,2560800000.0
2007-11-19 13:15:00,226.43,226.48,226.325,226.38,2405699999.0
2007-11-19 13:20:00,226.375,226.55,226.365,226.485,2017400000.0
2007-11-19 13:25:00,226.48,226.48,226.18,226.23,1971500000.0
2007-11-19 13:30:00,226.23,226.58,226.23,226.51,2219499997.0
2007-11-19 13:35:00,226.51,226.56,226.28,226.28,2283600000.0
2007-11-19 13:40:00,226.28,226.43,226.245,226.31,2188799999.0
2007-11-19 13:45:00,226.31,226.32,226.16,226.19,2138700002.0
2007-11-19 13:50:00,226.19,226.26,226.135,226.23,1806900000.0
2007-11-19 13:55:00,226.24,226.25,226.055,226.1,1777700001.0
2007-11-19 14:00:00,226.1,226.35,226.09,226.22,1493100000.0
2007-11-19 14:05:00,226.22,226.22,225.97,226.04,2000800000.0
2007-11-19 14:10:00,226.04,226.27,226.04,226.1,1863899998.0
2007-11-19 14:15:00,226.1,226.26,226.04,226.215,1930999997.0
2007-11-19 14:20:00,226.215,226.26,226.15,226.19,1221700000.0
2007-11-19 14:25:00,226.19,226.24,226.135,226.17,1287900000.0
2007-11-19 14:30:00,226.18,226.18,226.065,226.125,1828699997.0
2007-11-19 14:35:00,226.13,226.225,226.08,226.09,1223600001.0
2007-11-19 14:40:00,226.09,226.24,226.075,226.14,2241000000.0
2007-11-19 14:45:00,226.15,226.36,226.15,226.35,1233100001.0
2007-11-19 14:50:00,226.35,226.595,226.09,226.24,1760299999.0
2007-11-19 14:55:00,226.24,226.32,226.055,226.06,1108400001.0
2007-11-19 15:00:00,226.06,226.43,226.05,226.32,1780900000.0
2007-11-19 15:05:00,226.32,226.42,226.25,226.29,2020999999.0
2007-11-19 15:10:00,226.29,226.29,226.06,226.095,2034500000.0
2007-11-19 15:15:00,226.1,226.29,226.1,226.28,2696900001.0
2007-11-19 15:20:00,226.28,226.4,226.215,226.4,2163399998.0
2007-11-19 15:25:00,226.41,226.54,226.37,226.52,1795800000.0
2007-11-19 15:30:00,226.52,226.77,226.445,226.715,2235399998.0
2007-11-19 15:35:00,226.71,226.72,226.505,226.6,1766200000.0
2007-11-19 15:40:00,226.6,226.63,226.415,226.55,1766300000.0
2007-11-19 15:45:00,226.56,226.64,226.54,226.61,1270100001.0
2007-11-19 15:50:00,226.61,226.73,226.57,226.7,1937200000.0
2007-11-19 15:55:00,226.7,226.77,226.66,226.7,1658900000.0
2007-11-19 16:00:00,226.695,226.71,226.57,226.57,2134300000.0
2007-11-19 16:05:00,226.57,226.62,226.46,226.62,1718700000.0
2007-11-19 16:10:00,226.62,226.65,226.39,226.48,2231600000.0
2007-11-19 16:15:00,226.48,226.54,226.44,226.45,1450600000.0
2007-11-19 16:20:00,226.45,226.48,226.415,226.48,959800000.0
2007-11-19 16:25:00,226.48,226.58,226.405,226.5,2114900000.0
2007-11-19 16:30:00,226.51,226.56,226.44,226.49,2613600002.0
2007-11-19 16:35:00,226.485,226.595,226.425,226.525,2727100001.0
2007-11-19 16:40:00,226.52,226.6,226.365,226.57,2067300000.0
2007-11-19 16:45:00,226.57,226.7,226.545,226.65,2608600000.0
2007-11-19 16:50:00,226.645,226.68,226.52,226.66,2389100000.0
2007-11-19 16:55:00,226.655,226.74,226.525,226.53,2480700002.0
2007-11-19 17:00:00,226.53,226.545,226.36,226.46,2350700000.0
2007-11-19 17:05:00,226.46,226.53,226.3,226.36,2142900001.0
2007-11-19 17:10:00,226.35,226.37,226.125,226.15,2078200000.0
2007-11-19 17:15:00,226.135,226.18,225.965,226.135,2550100001.0
2007-11-19 17:20:00,226.125,226.28,226.1,226.21,1701300002.0
2007-11-19 17:25:00,226.205,226.295,226.09,226.24,1990000001.0
2007-11-19 17:30:00,226.24,226.25,225.96,226.04,1483600000.0
2007-11-19 17:35:00,226.04,226.09,225.87,225.98,1883300000.0
2007-11-19 17:40:00,225.985,226.05,225.85,225.905,1258000000.0
2007-11-19 17:45:00,225.91,226.005,225.86,225.98,1938900000.0
2007-11-19 17:50:00,225.98,225.98,225.85,225.945,1938799998.0
2007-11-19 17:55:00,225.94,226.07,225.895,226.05,1601900000.0
2007-11-19 18:00:00,226.05,226.06,225.725,225.76,1530800000.0
2007-11-19 18:05:00,225.76,225.81,225.52,225.57,1477200000.0
2007-11-19 18:10:00,225.57,225.6,225.325,225.4,1451600001.0
2007-11-19 18:15:00,225.4,225.715,225.38,225.685,1261800000.0
2007-11-19 18:20:00,225.685,225.86,225.685,225.82,1887900000.0
2007-11-19 18:25:00,225.82,225.93,225.615,225.69,1848200000.0
2007-11-19 18:30:00,225.69,225.8,225.62,225.625,1049499999.0
2007-11-19 18:35:00,225.625,225.785,225.605,225.745,1263000000.0
2007-11-19 18:40:00,225.745,225.9,225.74,225.83,2092800001.0
2007-11-19 18:45:00,225.83,225.83,225.7,225.74,1491500000.0
2007-11-19 18:50:00,225.74,225.785,225.675,225.7,1103300001.0
2007-11-19 18:55:00,225.71,225.71,225.34,225.34,1412800001.0
2007-11-19 19:00:00,225.35,225.56,225.21,225.56,1436900000.0
2007-11-19 19:05:00,225.57,225.73,225.54,225.72,822100000.0
2007-11-19 19:10:00,225.72,225.74,225.6,225.62,1258199998.0
2007-11-19 19:15:00,225.62,225.72,225.57,225.66,1382800000.0
2007-11-19 19:20:00,225.66,225.71,225.625,225.69,1020900000.0
2007-11-19 19:25:00,225.69,225.71,225.595,225.6,1022100000.0
2007-11-19 19:30:00,225.6,225.64,225.465,225.485,1281100000.0
2007-11-19 19:35:00,225.485,225.59,225.48,225.535,871700000.0
2007-11-19 19:40:00,225.535,225.58,225.5,225.57,649000000.0
2007-11-19 19:45:00,225.57,225.58,225.455,225.525,457700000.0
2007-11-19 19:50:00,225.525,225.525,225.285,225.33,1159300000.0
2007-11-19 19:55:00,225.33,225.515,225.255,225.45,911600000.0
2007-11-19 20:00:00,225.45,225.63,225.345,225.365,1197100000.0
2007-11-19 20:05:00,225.365,225.41,225.27,225.39,1229700000.0
2007-11-19 20:10:00,225.39,225.42,224.835,224.995,1441500000.0
2007-11-19 20:15:00,224.995,225.06,224.85,224.9,1985300000.0
2007-11-19 20:20:00,224.9,224.91,224.755,224.89,1381800000.0
2007-11-19 20:25:00,224.89,225.04,224.875,225.01,1423900000.0
2007-11-19 20:30:00,225.005,225.06,224.825,224.85,1081600000.0
2007-11-19 20:35:00,224.85,224.87,224.785,224.86,1593699999.0
2007-11-19 20:40:00,224.86,224.88,224.67,224.71,1030300000.0
2007-11-19 20:45:00,224.7,224.79,224.665,224.7,1092199999.0
2007-11-19 20:50:00,224.7,224.81,224.67,224.75,1348700000.0
2007-11-19 20:55:00,224.76,224.77,224.66,224.69,617599999.0
2007-11-19 21:00:00,224.69,224.695,224.555,224.655,1419800002.0
2007-11-19 21:05:00,224.655,224.85,224.57,224.845,553400000.0
2007-11-19 21:10:00,224.84,224.96,224.785,224.91,1073400000.0
2007-11-19 21:15:00,224.91,225.035,224.81,225.01,784900000.0
2007-11-19 21:20:00,225.01,225.215,225.0,225.17,1142700000.0
2007-11-19 21:25:00,225.17,225.19,225.06,225.105,1463800001.0
2007-11-19 21:30:00,225.105,225.13,224.925,224.925,1277400000.0
2007-11-19 21:35:00,224.925,225.08,224.86,225.065,1017999999.0
2007-11-19 21:40:00,225.07,225.48,225.055,225.41,986600000.0
2007-11-19 21:45:00,225.41,225.43,225.305,225.43,1011300001.0
2007-11-19 21:50:00,225.43,225.435,225.175,225.18,1407300001.0
2007-11-19 21:55:00,225.175,225.24,225.1,225.18,893800000.0
2007-11-19 22:00:00,225.165,225.175,224.92,224.97,1287100000.0
2007-11-19 22:05:00,224.97,225.11,224.945,224.98,1028900000.0
2007-11-19 22:10:00,224.98,225.08,224.89,225.03,839900000.0
2007-11-19 22:15:00,225.03,225.2,225.02,225.14,891400000.0
2007-11-19 22:20:00,225.15,225.27,225.06,225.21,1402799999.0
2007-11-19 22:25:00,225.21,225.33,225.14,225.26,769200000.0
2007-11-19 22:30:00,225.26,225.28,225.06,225.115,906800000.0
2007-11-19 22:35:00,225.115,225.22,225.035,225.12,837100000.0
2007-11-19 22:40:00,225.14,225.145,224.94,224.965,890199999.0
2007-11-19 22:45:00,224.975,224.975,224.89,224.925,916900000.0
2007-11-19 22:50:00,224.925,225.085,224.92,225.065,461400000.0
2007-11-19 22:55:00,225.065,225.13,225.01,225.01,564600000.0
2007-11-19 23:00:00,225.01,225.11,225.005,225.09,481600000.0
2007-11-19 23:05:00,225.09,225.12,225.03,225.04,438200000.0
2007-11-19 23:10:00,225.04,225.05,224.92,224.92,705100002.0
2007-11-19 23:15:00,224.92,224.98,224.895,224.97,100100000.0
2007-11-19 23:20:00,224.97,225.02,224.925,225.0,286000000.0
2007-11-19 23:25:00,225.0,225.125,224.985,225.09,263300000.0
2007-11-19 23:30:00,225.1,225.17,225.07,225.13,531300000.0
2007-11-19 23:35:00,225.13,225.22,225.115,225.18,314400000.0
2007-11-19 23:40:00,225.17,225.2,225.04,225.04,724899999.0
2007-11-19 23:45:00,225.04,225.04,224.99,225.025,436400000.0
2007-11-19 23:50:00,225.055,225.085,225.02,225.06,223500000.0
2007-11-19 23:55:00,225.06,225.16,224.99,224.99,783800000.0
2007-11-20 00:00:00,224.99,225.05,224.88,224.95,879200000.0
2007-11-20 00:05:00,224.97,225.09,224.925,225.04,349300000.0
2007-11-20 00:10:00,225.04,225.12,224.87,224.9,269200000.0
2007-11-20 00:15:00,224.9,224.92,224.67,224.695,528000000.0
2007-11-20 00:20:00,224.68,224.75,224.59,224.62,802700000.0
2007-11-20 00:25:00,224.62,224.74,224.6,224.66,786300000.0
2007-11-20 00:30:00,224.67,224.79,224.57,224.74,2483400000.0
2007-11-20 00:35:00,224.74,224.81,224.7,224.8,698900000.0
2007-11-20 00:40:00,224.8,224.93,224.78,224.89,1940699997.0
2007-11-20 00:45:00,224.89,224.9,224.85,224.88,637099996.0
2007-11-20 00:50:00,224.88,224.96,224.855,224.87,821200001.0
2007-11-20 00:55:00,224.87,224.94,224.86,224.94,498400000.0
2007-11-20 01:00:00,224.94,224.94,224.78,224.82,996300000.0
2007-11-20 01:05:00,224.82,224.91,224.68,224.72,1014100000.0
2007-11-20 01:10:00,224.72,224.89,224.72,224.79,1361700000.0
2007-11-20 01:15:00,224.79,224.92,224.78,224.88,894200000.0
2007-11-20 01:20:00,224.88,224.92,224.83,224.84,1340200000.0
2007-11-20 01:25:00,224.84,224.86,224.82,224.85,310300000.0
2007-11-20 01:30:00,224.85,225.08,224.85,225.03,994100000.0
2007-11-20 01:35:00,225.02,225.14,224.99,225.11,1352100000.0
2007-11-20 01:40:00,225.11,225.23,225.01,225.17,1326900000.0
2007-11-20 01:45:00,225.17,225.22,225.07,225.12,1146200000.0
2007-11-20 01:50:00,225.12,225.12,224.98,224.99,978100000.0
2007-11-20 01:55:00,224.99,224.99,224.78,224.86,1432400000.0
2007-11-20 02:00:00,224.86,224.9,224.72,224.79,1382799999.0
2007-11-20 02:05:00,224.79,224.91,224.75,224.78,1472500000.0
2007-11-20 02:10:00,224.78,224.96,224.77,224.96,1303300000.0
2007-11-20 02:15:00,224.96,225.03,224.84,224.91,1653300001.0
2007-11-20 02:20:00,224.91,224.97,224.87,224.91,1393700000.0
2007-11-20 02:25:00,224.91,224.95,224.84,224.91,690600000.0
2007-11-20 02:30:00,224.91,225.11,224.91,225.09,1256800000.0
2007-11-20 02:35:00,225.09,225.13,225.06,225.08,1681599999.0
2007-11-20 02:40:00,225.08,225.1,225.03,225.05,1153400000.0
2007-11-20 02:45:00,225.06,225.1,225.04,225.06,664100000.0
2007-11-20 02:50:00,225.06,225.26,225.06,225.22,1097200000.0
2007-11-20 02:55:00,225.22,225.27,225.15,225.22,1656699997.0
2007-11-20 03:00:00,225.22,225.35,225.13,225.29,2131000000.0
2007-11-20 03:05:00,225.29,225.29,225.05,225.05,1586099999.0
2007-11-20 03:10:00,225.05,225.07,224.89,224.9,1541600000.0
2007-11-20 03:15:00,224.89,224.91,224.81,224.84,1441000000.0
2007-11-20 03:20:00,224.83,225.02,224.8,224.91,1025300000.0
2007-11-20 03:25:00,224.91,225.07,224.84,224.94,1282300000.0
2007-11-20 03:30:00,224.94,225.0,224.81,224.85,1565500000.0
2007-11-20 03:35:00,224.85,224.86,224.75,224.8,720500000.0
2007-11-20 03:40:00,224.8,224.8,224.63,224.65,1517800000.0
2007-11-20 03:45:00,224.65,224.87,224.64,224.82,1285700000.0
2007-11-20 03:50:00,224.82,224.87,224.75,224.82,1161500000.0
2007-11-20 03:55:00,224.82,224.93,224.79,224.89,1522900000.0
2007-11-20 04:00:00,224.875,224.94,224.76,224.76,1845600000.0
2007-11-20 04:05:00,224.76,224.78,224.46,224.615,1353900000.0
2007-11-20 04:10:00,224.635,224.74,224.5,224.53,1069300000.0
2007-11-20 04:15:00,224.53,224.55,224.3,224.52,3346299994.0
2007-11-20 04:20:00,224.52,224.64,224.5,224.63,1823799998.0
2007-11-20 04:25:00,224.64,224.77,224.61,224.7,1408499999.0
2007-11-20 04:30:00,224.7,224.7,224.57,224.58,1675100002.0
2007-11-20 04:35:00,224.58,224.72,224.51,224.7,2376699992.0
2007-11-20 04:40:00,224.7,224.73,224.58,224.61,2210999996.0
2007-11-20 04:45:00,224.61,224.69,224.52,224.54,1934100000.0
2007-11-20 04:50:00,224.55,224.56,224.29,224.39,2104100000.0
2007-11-20 04:55:00,224.4,224.53,224.39,224.51,1991100001.0
2007-11-20 05:00:00,224.52,224.61,224.46,224.58,1559200000.0
2007-11-20 05:05:00,224.59,224.67,224.55,224.6,1252900000.0
2007-11-20 05:10:00,224.6,224.71,224.58,224.68,1060400001.0
2007-11-20 05:15:00,224.68,224.77,224.65,224.67,1494900000.0
2007-11-20 05:20:00,224.67,224.67,224.48,224.65,1309200000.0
2007-11-20 05:25:00,224.63,224.73,224.62,224.67,1162000000.0
2007-11-20 05:30:00,224.68,224.84,224.67,224.81,1222699999.0
2007-11-20 05:35:00,224.81,225.01,224.81,224.96,986400000.0
2007-11-20 05:40:00,224.97,225.02,224.9,224.97,1089500000.0
2007-11-20 05:45:00,224.97,225.01,224.94,224.97,754100000.0
2007-11-20 05:50:00,224.97,225.03,224.87,224.97,1594600002.0
2007-11-20 05:55:00,224.97,225.02,224.84,224.87,1614200000.0
2007-11-20 06:00:00,224.87,224.87,224.67,224.76,2950700001.0
2007-11-20 06:05:00,224.76,224.85,224.75,224.84,1820200000.0
2007-11-20 06:10:00,224.84,225.09,224.84,225.0,2074400000.0
2007-11-20 06:15:00,225.0,225.05,224.83,224.86,1716800000.0
2007-11-20 06:20:00,224.86,224.96,224.83,224.95,1206200002.0
2007-11-20 06:25:00,224.95,225.0,224.86,225.0,1582900000.0
2007-11-20 06:30:00,225.0,225.09,224.96,225.06,1630700000.0
2007-11-20 06:35:00,225.06,225.23,225.03,225.19,1176000000.0
2007-11-20 06:40:00,225.19,225.58,225.18,225.31,2940800000.0
2007-11-20 06:45:00,225.31,225.54,225.28,225.48,1800800000.0
2007-11-20 06:50:00,225.48,225.92,225.41,225.835,1830900000.0
2007-11-20 06:55:00,225.85,226.04,225.67,225.88,1575400000.0
2007-11-20 07:00:00,225.88,225.895,225.67,225.69,2099300000.0
2007-11-20 07:05:00,225.67,225.68,225.52,225.55,1657900000.0
2007-11-20 07:10:00,225.55,225.72,225.49,225.675,1941200001.0
2007-11-20 07:15:00,225.675,225.68,225.55,225.56,1157199999.0
2007-11-20 07:20:00,225.56,225.59,225.45,225.56,1856700000.0
2007-11-20 07:25:00,225.55,225.855,225.55,225.78,1863800000.0
2007-11-20 07:30:00,225.78,225.97,225.68,225.97,1662600000.0
2007-11-20 07:35:00,225.97,226.28,225.97,226.27,2640000001.0
2007-11-20 07:40:00,226.27,226.33,226.1,226.16,2288200000.0
2007-11-20 07:45:00,226.16,226.21,226.13,226.21,2279899999.0
2007-11-20 07:50:00,226.21,226.49,226.18,226.42,2232200000.0
2007-11-20 07:55:00,226.43,226.47,226.33,226.37,1816600000.0
2007-11-20 08:00:00,226.37,226.43,226.34,226.38,1708999999.0
2007-11-20 08:05:00,226.38,226.39,226.295,226.35,1314699998.0
2007-11-20 08:10:00,226.35,226.48,226.34,226.37,1990500000.0
2007-11-20 08:15:00,226.37,226.41,226.26,226.27,1926400000.0
2007-11-20 08:20:00,226.27,226.35,226.23,226.34,1281700000.0
2007-11-20 08:25:00,226.34,226.425,226.31,226.4,812500000.0
2007-11-20 08:30:00,226.4,226.79,226.4,226.785,1079500000.0
2007-11-20 08:35:00,226.805,226.99,226.765,226.77,1266500000.0
2007-11-20 08:40:00,226.77,226.89,226.63,226.67,948800000.0
2007-11-20 08:45:00,226.67,226.695,226.42,226.45,1547399999.0
2007-11-20 08:50:00,226.455,226.65,226.405,226.5,1075100000.0
2007-11-20 08:55:00,226.505,226.54,226.215,226.23,925069000.0
2007-11-20 09:00:00,226.23,226.35,226.17,226.31,789400000.0
2007-11-20 09:05:00,226.31,226.47,226.22,226.445,654800000.0
2007-11-20 09:10:00,226.455,226.64,226.43,226.6,1187700000.0
2007-11-20 09:15:00,226.6,227.095,226.6,226.965,2015800000.0
2007-11-20 09:20:00,226.965,227.135,226.88,226.915,2010400000.0
2007-11-20 09:25:00,226.915,227.06,226.9,226.95,1633600000.0
2007-11-20 09:30:00,226.945,227.15,226.91,227.02,2145100000.0
2007-11-20 09:35:00,227.02,227.345,227.02,227.255,1981800000.0
2007-11-20 09:40:00,227.275,227.775,227.215,227.43,2650300002.0
2007-11-20 09:45:00,227.435,227.47,227.335,227.4,1533899999.0
2007-11-20 09:50:00,227.405,227.51,227.315,227.325,1332500000.0
2007-11-20 09:55:00,227.33,227.34,227.22,227.305,1591000000.0
2007-11-20 10:00:00,227.295,227.78,227.225,227.63,2753999999.0
2007-11-20 10:05:00,227.63,227.74,227.475,227.62,2570100000.0
2007-11-20 10:10:00,227.62,227.695,227.49,227.66,2158700000.0
2007-11-20 10:15:00,227.66,228.08,227.6,227.93,2586599998.0
2007-11-20 10:20:00,227.93,228.32,227.83,227.88,2181000000.0
2007-11-20 10:25:00,227.89,227.95,227.75,227.86,2522900000.0
2007-11-20 10:30:00,227.87,227.9,227.45,227.53,2055600000.0
2007-11-20 10:35:00,227.525,227.88,227.525,227.875,1973199998.0
2007-11-20 10:40:00,227.855,227.91,227.63,227.66,1838500002.0
2007-11-20 10:45:00,227.66,227.68,227.24,227.34,2860100000.0
2007-11-20 10:50:00,227.34,227.34,226.765,227.0,2811799999.0
2007-11-20 10:55:00,227.01,227.11,226.73,226.86,2650700001.0
2007-11-20 11:00:00,226.865,227.105,226.865,227.02,2559200000.0
2007-11-20 11:05:00,227.03,227.1,226.695,226.71,2345600000.0
2007-11-20 11:10:00,226.685,226.9,226.685,226.81,2393300000.0
2007-11-20 11:15:00,226.81,227.02,226.775,226.92,2354600000.0
2007-11-20 11:20:00,226.92,227.12,226.895,227.055,2181000000.0
2007-11-20 11:25:00,227.055,227.21,227.025,227.18,3596400002.0
2007-11-20 11:30:00,227.175,227.22,227.05,227.08,3979500003.0
2007-11-20 11:35:00,227.09,227.23,227.09,227.185,3072999999.0
2007-11-20 11:40:00,227.185,227.225,227.085,227.155,1346925000.0
2007-11-20 11:45:00,227.145,227.34,227.145,227.235,1024800000.0
2007-11-20 11:50:00,227.235,227.405,227.205,227.375,1410899999.0
2007-11-20 11:55:00,227.375,227.505,227.365,227.485,1558000000.0
2007-11-20 12:00:00,227.47,227.835,227.47,227.705,2169000000.0
2007-11-20 12:05:00,227.705,227.755,227.56,227.64,2045325001.0
2007-11-20 12:10:00,227.64,227.71,227.55,227.555,1710200000.0
2007-11-20 12:15:00,227.555,227.575,227.46,227.48,2095700000.0
2007-11-20 12:20:00,227.48,227.52,227.395,227.43,1874000000.0
2007-11-20 12:25:00,227.43,227.45,227.115,227.28,2026000000.0
2007-11-20 12:30:00,227.28,227.485,227.265,227.335,2117650000.0
2007-11-20 12:35:00,227.33,227.465,227.33,227.455,688837500.0
2007-11-20 12:40:00,227.455,227.57,227.41,227.56,2183562500.0
2007-11-20 12:45:00,227.56,227.56,227.3,227.37,2237800000.0
2007-11-20 12:50:00,227.37,227.39,227.22,227.345,1361900000.0
2007-11-20 12:55:00,227.35,227.44,227.3,227.44,1522300000.0
2007-11-20 13:00:00,227.44,227.58,227.405,227.435,1608200001.0
2007-11-20 13:05:00,227.435,227.545,227.36,227.46,1843910284.0
2007-11-20 13:10:00,227.455,227.54,227.395,227.475,2238700000.0
2007-11-20 13:15:00,227.475,227.565,227.38,227.47,1973699999.0
2007-11-20 13:20:00,227.47,227.56,227.46,227.505,1384100000.0
2007-11-20 13:25:00,227.505,227.52,227.43,227.505,1565700000.0
2007-11-20 13:30:00,227.505,227.68,227.47,227.62,3348199996.0
2007-11-20 13:35:00,227.63,227.74,227.575,227.705,2065200000.0
2007-11-20 13:40:00,227.705,227.78,227.615,227.625,1690100000.0
2007-11-20 13:45:00,227.625,228.015,227.615,227.955,1822900000.0
2007-11-20 13:50:00,227.955,227.955,227.695,227.765,1633300000.0
2007-11-20 13:55:00,227.765,227.765,227.46,227.59,1849900000.0
2007-11-20 14:00:00,227.59,227.595,227.455,227.515,1403800000.0
2007-11-20 14:05:00,227.52,227.835,227.505,227.835,1822200000.0
2007-11-20 14:10:00,227.835,227.89,227.68,227.785,1743599999.0
2007-11-20 14:15:00,227.81,227.815,227.57,227.57,1417100001.0
2007-11-20 14:20:00,227.575,227.61,227.495,227.555,1965599999.0
2007-11-20 14:25:00,227.555,227.58,227.31,227.315,1445200000.0
2007-11-20 14:30:00,227.31,227.525,227.31,227.34,2050600000.0
2007-11-20 14:35:00,227.35,227.38,227.23,227.315,1640700000.0
2007-11-20 14:40:00,227.32,227.41,227.2,227.22,1939600000.0
2007-11-20 14:45:00,227.215,227.26,227.135,227.23,1231800000.0
2007-11-20 14:50:00,227.23,227.315,227.175,227.2,1629800000.0
2007-11-20 14:55:00,227.2,227.245,226.975,227.06,1487600000.0
2007-11-20 15:00:00,227.06,227.06,226.765,226.88,2447399995.0
2007-11-20 15:05:00,226.885,227.075,226.845,227.02,2345500000.0
2007-11-20 15:10:00,227.02,227.085,226.985,227.05,1345400000.0
2007-11-20 15:15:00,227.05,227.07,226.78,226.9,2222900000.0
2007-11-20 15:20:00,226.9,227.05,226.775,226.97,2480800001.0
2007-11-20 15:25:00,226.97,226.99,226.74,226.805,2090300000.0
2007-11-20 15:30:00,226.8,226.99,226.625,226.735,2272150000.0
2007-11-20 15:35:00,226.735,227.085,226.735,227.085,2459600001.0
2007-11-20 15:40:00,227.075,227.22,226.58,226.63,2295600001.0
2007-11-20 15:45:00,226.62,226.9,226.62,226.88,3646899996.0
2007-11-20 15:50:00,226.88,226.91,226.79,226.87,2889900001.0
2007-11-20 15:55:00,226.87,226.955,226.82,226.95,3284399995.0
2007-11-20 16:00:00,226.96,227.08,226.94,226.98,4331799998.0
2007-11-20 16:05:00,226.98,227.315,226.97,227.315,3133699998.0
2007-11-20 16:10:00,227.31,227.37,227.26,227.26,2813699994.0
2007-11-20 16:15:00,227.25,227.26,227.14,227.14,2698000002.0
2007-11-20 16:20:00,227.13,227.15,227.01,227.05,3580200003.0
2007-11-20 16:25:00,227.05,227.06,226.83,226.84,4184700002.0
2007-11-20 16:30:00,226.84,227.05,226.725,227.01,3550500002.0
2007-11-20 16:35:00,227.01,227.06,226.835,226.89,4873099999.0
2007-11-20 16:40:00,226.89,226.89,226.69,226.77,3671499999.0
2007-11-20 16:45:00,226.76,227.025,226.68,226.955,3586400003.0
2007-11-20 16:50:00,226.97,227.37,226.94,227.28,4332000004.0
2007-11-20 16:55:00,227.29,227.32,227.14,227.17,5387399993.0
2007-11-20 17:00:00,227.17,227.345,227.085,227.29,4296200001.0
2007-11-20 17:05:00,227.29,227.36,227.21,227.35,3069300001.0
2007-11-20 17:10:00,227.35,227.35,227.09,227.16,3630599994.0
2007-11-20 17:15:00,227.16,227.16,226.99,227.14,3889400003.0
2007-11-20 17:20:00,227.13,227.2,226.945,226.95,4066799993.0
2007-11-20 17:25:00,226.95,227.17,226.9,227.16,3596600001.0
2007-11-20 17:30:00,227.165,227.18,227.02,227.12,4058699998.0
2007-11-20 17:35:00,227.12,227.37,227.06,227.24,4050200000.0
2007-11-20 17:40:00,227.24,227.42,227.195,227.36,3975800002.0
2007-11-20 17:45:00,227.36,227.71,227.36,227.65,4303499987.0
2007-11-20 17:50:00,227.635,227.655,227.38,227.43,5059300003.0
2007-11-20 17:55:00,227.45,227.51,227.38,227.455,2749600000.0
2007-11-20 18:00:00,227.46,227.535,227.37,227.44,4108999995.0
2007-11-20 18:05:00,227.44,227.51,227.37,227.4,2410400000.0
2007-11-20 18:10:00,227.41,227.49,227.24,227.24,2560200000.0
2007-11-20 18:15:00,227.24,227.345,227.215,227.325,3115400000.0
2007-11-20 18:20:00,227.325,227.47,227.29,227.39,4261200004.0
2007-11-20 18:25:00,227.39,227.39,227.23,227.3,4673000008.0
2007-11-20 18:30:00,227.29,227.44,227.25,227.4,2717499999.0
2007-11-20 18:35:00,227.4,227.44,227.36,227.42,1906000001.0
2007-11-20 18:40:00,227.41,227.44,227.33,227.33,2785200002.0
2007-11-20 18:45:00,227.33,227.43,227.27,227.38,2461300003.0
2007-11-20 18:50:00,227.38,227.46,227.3,227.41,2837800000.0
2007-11-20 18:55:00,227.41,227.45,227.19,227.22,2941400003.0
2007-11-20 19:00:00,227.22,227.25,226.725,226.73,3675400000.0
2007-11-20 19:05:00,226.705,226.99,226.7,226.9,3344200000.0
2007-11-20 19:10:00,226.91,226.91,226.7,226.82,3336200004.0
2007-11-20 19:15:00,226.81,227.0,226.77,226.94,1904000000.0
2007-11-20 19:20:00,226.93,227.0,226.83,227.0,2860200001.0
2007-11-20 19:25:00,227.0,227.1,226.99,227.02,3662000001.0
2007-11-20 19:30:00,227.02,227.08,226.75,226.83,3485400000.0
2007-11-20 19:35:00,226.815,227.055,226.77,227.055,3102100001.0
2007-11-20 19:40:00,227.055,227.055,226.9,226.91,3533500001.0
2007-11-20 19:45:00,226.91,227.04,226.89,227.02,2725300000.0
2007-11-20 19:50:00,227.02,227.07,226.96,227.06,2191300000.0
2007-11-20 19:55:00,227.06,227.07,226.97,226.98,1782000000.0
2007-11-20 20:00:00,226.98,227.0,226.75,226.79,3318200003.0
2007-11-20 20:05:00,226.79,226.84,226.62,226.65,3692100001.0
2007-11-20 20:10:00,226.65,226.66,226.48,226.52,4288600002.0
2007-11-20 20:15:00,226.51,226.74,226.495,226.65,3539600003.0
2007-11-20 20:20:00,226.65,226.83,226.65,226.74,2768700002.0
2007-11-20 20:25:00,226.74,226.79,226.4,226.45,3210900007.0
2007-11-20 20:30:00,226.45,226.61,226.41,226.51,4592099998.0
2007-11-20 20:35:00,226.5,226.8,226.5,226.72,2936600008.0
2007-11-20 20:40:00,226.72,226.8,226.63,226.7,3916600007.0
2007-11-20 20:45:00,226.69,226.83,226.64,226.77,3649900000.0
2007-11-20 20:50:00,226.77,226.8,226.67,226.7,3367200001.0
2007-11-20 20:55:00,226.71,226.94,226.71,226.78,3150800003.0
2007-11-20 21:00:00,226.78,227.11,226.54,226.905,3761800001.0
2007-11-20 21:05:00,226.905,226.915,226.24,226.395,4122600001.0
2007-11-20 21:10:00,226.4,226.65,226.365,226.47,4699700000.0
2007-11-20 21:15:00,226.47,226.98,226.45,226.955,4907400003.0
2007-11-20 21:20:00,226.955,227.06,226.47,226.47,5067899997.0
2007-11-20 21:25:00,226.47,226.52,226.13,226.27,5168200002.0
2007-11-20 21:30:00,226.27,226.74,226.16,226.54,4016300000.0
2007-11-20 21:35:00,226.54,226.78,226.42,226.74,4779900000.0
2007-11-20 21:40:00,226.74,226.79,226.55,226.63,4402099996.0
2007-11-20 21:45:00,226.63,226.95,226.63,226.88,4468500006.0
2007-11-20 21:50:00,226.87,226.92,226.72,226.76,4899600010.0
2007-11-20 21:55:00,226.76,226.76,226.58,226.635,4068900009.0
2007-11-20 22:00:00,226.635,226.64,226.45,226.565,3263200000.0
2007-11-20 22:05:00,226.575,226.62,226.46,226.57,3191800001.0
2007-11-20 22:10:00,226.57,226.675,226.55,226.64,3392400007.0
2007-11-20 22:15:00,226.65,226.68,226.45,226.47,3031599999.0
2007-11-20 22:20:00,226.47,226.62,226.47,226.56,2697700007.0
2007-11-20 22:25:00,226.56,226.9,226.56,226.76,3374500002.0
2007-11-20 22:30:00,226.76,226.95,226.74,226.92,4222400000.0
2007-11-20 22:35:00,226.93,227.085,226.89,226.915,2852900002.0
2007-11-20 22:40:00,226.915,227.51,226.9,227.39,2863900000.0
2007-11-20 22:45:00,227.39,227.41,227.045,227.16,3396400000.0
2007-11-20 22:50:00,227.18,227.2,226.87,226.96,3722500000.0
2007-11-20 22:55:00,226.97,227.05,226.87,226.98,1893200000.0
2007-11-20 23:00:00,226.98,227.13,226.98,227.1,1982700001.0
2007-11-20 23:05:00,227.11,227.39,227.11,227.25,1785799999.0
2007-11-20 23:10:00,227.25,227.41,227.22,227.32,1717999999.0
2007-11-20 23:15:00,227.32,227.38,227.015,227.12,2087000000.0
2007-11-20 23:20:00,227.12,227.255,227.11,227.2,731700000.0
2007-11-20 23:25:00,227.21,227.3,227.175,227.29,1057400000.0
2007-11-20 23:30:00,227.29,227.38,227.26,227.28,1225999998.0
2007-11-20 23:35:00,227.28,227.405,227.26,227.32,1335200000.0
2007-11-20 23:40:00,227.32,227.405,227.26,227.28,1156200000.0
2007-11-20 23:45:00,227.28,227.38,227.25,227.27,1220800000.0
2007-11-20 23:50:00,227.27,227.27,227.14,227.2,1011000000.0
2007-11-20 23:55:00,227.2,227.335,227.15,227.22,2011100000.0
2007-11-21 00:00:00,227.21,227.245,226.96,227.1,269100000.0
2007-11-21 00:05:00,227.1,227.1,226.895,227.01,519200000.0
2007-11-21 00:10:00,227.02,227.1,227.01,227.06,615400000.0
2007-11-21 00:15:00,227.06,227.13,226.99,227.09,333700000.0
2007-11-21 00:20:00,227.11,227.17,227.11,227.16,268100000.0
2007-11-21 00:25:00,227.16,227.24,227.14,227.215,259700000.0
2007-11-21 00:30:00,227.215,227.23,227.11,227.15,652200000.0
2007-11-21 00:35:00,227.16,227.2,227.085,227.12,666400000.0
2007-11-21 00:40:00,227.12,227.13,227.085,227.12,154100000.0
2007-11-21 00:45:00,227.115,227.15,227.015,227.05,864500000.0
2007-11-21 00:50:00,227.05,227.1,227.04,227.09,471200000.0
2007-11-21 00:55:00,227.09,227.175,227.08,227.15,803700000.0
2007-11-21 01:00:00,227.165,227.19,227.11,227.16,607700000.0
2007-11-21 01:05:00,227.16,227.245,227.135,227.19,1413900000.0
2007-11-21 01:10:00,227.19,227.2,227.09,227.1,817000000.0
2007-11-21 01:15:00,227.09,227.17,227.065,227.17,988700000.0
2007-11-21 01:20:00,227.17,227.17,227.025,227.08,859600000.0
2007-11-21 01:25:00,227.08,227.09,226.935,226.935,936100000.0
2007-11-21 01:30:00,226.935,226.95,226.835,226.93,620100000.0
2007-11-21 01:35:00,226.93,226.93,226.69,226.71,862700000.0
2007-11-21 01:40:00,226.71,226.88,226.65,226.87,1080399999.0
2007-11-21 01:45:00,226.85,226.955,226.84,226.9,817800000.0
2007-11-21 01:50:00,226.9,226.91,226.755,226.76,1507600000.0
2007-11-21 01:55:00,226.76,226.76,226.56,226.66,1123900000.0
2007-11-21 02:00:00,226.66,226.69,226.47,226.55,1488600000.0
2007-11-21 02:05:00,226.54,226.6,226.395,226.57,1686300000.0
2007-11-21 02:10:00,226.57,226.57,226.32,226.43,2126600000.0
2007-11-21 02:15:00,226.43,226.51,226.38,226.47,1377699999.0
2007-11-21 02:20:00,226.47,226.6,226.43,226.6,767700000.0
2007-11-21 02:25:00,226.6,226.825,226.59,226.78,846900000.0
2007-11-21 02:30:00,226.78,226.815,226.735,226.735,1151400000.0
2007-11-21 02:35:00,226.735,226.735,226.575,226.635,1190400000.0
2007-11-21 02:40:00,226.62,226.705,226.575,226.675,1290000000.0
2007-11-21 02:45:00,226.695,226.78,226.645,226.745,908000000.0
2007-11-21 02:50:00,226.745,226.875,226.685,226.805,898100000.0
2007-11-21 02:55:00,226.805,226.825,226.725,226.795,1273100000.0
2007-11-21 03:00:00,226.8,226.835,226.67,226.685,1028200000.0
2007-11-21 03:05:00,226.685,226.775,226.63,226.655,848100000.0
2007-11-21 03:10:00,226.655,226.705,226.55,226.58,904000000.0
2007-11-21 03:15:00,226.585,226.655,226.56,226.58,826200000.0
2007-11-21 03:20:00,226.57,226.62,226.525,226.525,1191700000.0
2007-11-21 03:25:00,226.525,226.55,226.385,226.42,1237600000.0
2007-11-21 03:30:00,226.425,226.615,226.42,226.605,1432600000.0
2007-11-21 03:35:00,226.605,226.695,226.585,226.645,685500000.0
2007-11-21 03:40:00,226.645,226.685,226.625,226.65,993800000.0
2007-11-21 03:45:00,226.645,226.7,226.62,226.69,479600000.0
2007-11-21 03:50:00,226.695,226.695,226.62,226.665,698800004.0
2007-11-21 03:55:00,226.665,226.665,226.565,226.57,351400000.0
2007-11-21 04:00:00,226.57,226.57,226.425,226.46,957300000.0
2007-11-21 04:05:00,226.465,226.51,226.445,226.495,825500000.0
2007-11-21 04:10:00,226.495,226.495,226.42,226.435,554600000.0
2007-11-21 04:15:00,226.435,226.5,226.365,226.475,895300000.0
2007-11-21 04:20:00,226.475,226.565,226.455,226.56,731100000.0
2007-11-21 04:25:00,226.55,226.635,226.54,226.6,588500000.0
2007-11-21 04:30:00,226.6,226.645,226.565,226.645,431800000.0
2007-11-21 04:35:00,226.645,226.655,226.545,226.555,601600000.0
2007-11-21 04:40:00,226.555,226.585,226.51,226.575,666300000.0
2007-11-21 04:45:00,226.575,226.665,226.57,226.61,561000000.0
2007-11-21 04:50:00,226.605,226.67,226.595,226.63,788399999.0
2007-11-21 04:55:00,226.63,226.665,226.535,226.62,1260200000.0
2007-11-21 05:00:00,226.605,226.64,226.515,226.575,659500000.0
2007-11-21 05:05:00,226.575,226.615,226.54,226.57,400300000.0
2007-11-21 05:10:00,226.57,226.595,226.465,226.485,869300000.0
2007-11-21 05:15:00,226.485,226.52,226.41,226.45,1250700001.0
2007-11-21 05:20:00,226.455,226.465,226.335,226.395,1016600000.0
2007-11-21 05:25:00,226.395,226.505,226.395,226.485,842600000.0
2007-11-21 05:30:00,226.485,226.565,226.425,226.465,685900000.0
2007-11-21 05:35:00,226.465,226.485,226.38,226.435,1471200000.0
2007-11-21 05:40:00,226.44,226.56,226.425,226.545,1102200000.0
2007-11-21 05:45:00,226.55,226.585,226.545,226.585,1427799999.0
2007-11-21 05:50:00,226.585,226.605,226.565,226.58,354700000.0
2007-11-21 05:55:00,226.58,226.605,226.465,226.49,553000000.0
2007-11-21 06:00:00,226.49,226.535,226.425,226.425,314500000.0
2007-11-21 06:05:00,226.425,226.45,226.33,226.355,1062300000.0
2007-11-21 06:10:00,226.355,226.425,226.21,226.24,691600000.0
2007-11-21 06:15:00,226.24,226.3,226.02,226.09,1878700000.0
2007-11-21 06:20:00,226.09,226.395,226.08,226.275,1379400000.0
2007-11-21 06:25:00,226.275,226.305,225.825,225.875,1817500000.0
2007-11-21 06:30:00,225.845,226.005,225.775,225.865,2904300001.0
2007-11-21 06:35:00,225.86,226.035,225.86,225.99,1858000000.0
2007-11-21 06:40:00,225.975,226.03,225.89,225.9,2148400000.0
2007-11-21 06:45:00,225.89,225.9,225.715,225.755,1370625000.0
2007-11-21 06:50:00,225.755,225.835,225.68,225.7,1184100000.0
2007-11-21 06:55:00,225.7,225.925,225.68,225.84,1878000000.0
2007-11-21 07:00:00,225.845,225.92,225.77,225.79,1661700001.0
2007-11-21 07:05:00,225.8,225.815,225.525,225.56,1952599999.0
2007-11-21 07:10:00,225.56,225.59,225.225,225.53,2534598196.0
2007-11-21 07:15:00,225.53,225.68,225.435,225.615,2436499996.0
2007-11-21 07:20:00,225.63,225.675,225.3,225.34,1553800000.0
2007-11-21 07:25:00,225.34,225.59,225.29,225.45,2902900000.0
2007-11-21 07:30:00,225.45,225.575,225.29,225.36,2176500000.0
2007-11-21 07:35:00,225.36,225.385,225.255,225.295,2152300000.0
2007-11-21 07:40:00,225.295,225.59,225.295,225.47,2197700001.0
2007-11-21 07:45:00,225.47,225.82,225.47,225.67,2359699999.0
2007-11-21 07:50:00,225.675,225.73,225.48,225.49,2452400001.0
2007-11-21 07:55:00,225.49,225.56,225.375,225.48,2898499998.0
2007-11-21 08:00:00,225.48,225.53,225.33,225.33,2458200001.0
2007-11-21 08:05:00,225.34,225.4,225.06,225.38,2956899996.0
2007-11-21 08:10:00,225.38,225.395,225.085,225.195,2267299999.0
2007-11-21 08:15:00,225.195,225.49,225.185,225.245,2077100000.0
2007-11-21 08:20:00,225.235,225.36,225.165,225.28,1688700000.0
2007-11-21 08:25:00,225.28,225.335,225.055,225.19,1461200000.0
2007-11-21 08:30:00,225.19,225.22,225.105,225.165,1101500000.0
2007-11-21 08:35:00,225.165,225.505,225.165,225.385,1480500000.0
2007-11-21 08:40:00,225.385,225.41,225.19,225.335,1474299999.0
2007-11-21 08:45:00,225.315,225.365,225.2,225.28,1815000000.0
2007-11-21 08:50:00,225.28,225.415,225.105,225.13,1776000000.0
2007-11-21 08:55:00,225.135,225.405,225.11,225.355,1224300000.0
2007-11-21 09:00:00,225.355,225.575,225.26,225.465,1398500000.0
2007-11-21 09:05:00,225.445,225.615,225.285,225.575,1690600000.0
2007-11-21 09:10:00,225.585,225.725,225.585,225.7,1375700000.0
2007-11-21 09:15:00,225.7,225.765,225.385,225.395,2076300000.0
2007-11-21 09:20:00,225.395,225.61,225.295,225.53,1997300000.0
2007-11-21 09:25:00,225.535,225.575,225.22,225.395,2488400002.0
2007-11-21 09:30:00,225.385,225.385,225.16,225.3,1969900000.0
2007-11-21 09:35:00,225.3,225.38,225.26,225.27,1201800000.0
2007-11-21 09:40:00,225.26,225.365,225.155,225.23,2497300000.0
2007-11-21 09:45:00,225.23,225.395,225.175,225.32,1619300000.0
2007-11-21 09:50:00,225.32,225.585,225.29,225.3,2128400001.0
2007-11-21 09:55:00,225.3,225.35,225.07,225.21,1632000000.0
2007-11-21 10:00:00,225.205,225.325,224.945,225.07,1866300000.0
2007-11-21 10:05:00,225.07,225.07,224.705,224.785,2217200000.0
2007-11-21 10:10:00,224.785,225.24,224.765,225.115,2206400000.0
2007-11-21 10:15:00,225.12,225.175,224.875,224.995,1359900001.0
2007-11-21 10:20:00,224.995,225.125,224.845,224.92,1836200000.0
2007-11-21 10:25:00,224.91,225.09,224.77,225.075,2068200000.0
2007-11-21 10:30:00,225.08,225.105,224.895,224.905,1475000000.0
2007-11-21 10:35:00,224.9,225.005,224.655,225.005,1677100000.0
2007-11-21 10:40:00,224.985,225.055,224.825,224.825,1717600001.0
2007-11-21 10:45:00,224.825,224.85,224.605,224.75,2171300001.0
2007-11-21 10:50:00,224.75,224.92,224.735,224.875,1775200000.0
2007-11-21 10:55:00,224.875,224.955,224.83,224.9,1848700001.0
2007-11-21 11:00:00,224.91,224.92,224.725,224.755,1740300000.0
2007-11-21 11:05:00,224.745,224.75,224.495,224.585,2769600002.0
2007-11-21 11:10:00,224.59,224.68,224.385,224.52,2744199999.0
2007-11-21 11:15:00,224.52,224.615,224.005,224.325,2650500001.0
2007-11-21 11:20:00,224.32,224.395,224.24,224.335,1857299997.0
2007-11-21 11:25:00,224.33,224.345,224.01,224.04,1659599999.0
2007-11-21 11:30:00,224.04,224.21,223.705,224.0,2556500000.0
2007-11-21 11:35:00,224.01,224.06,223.68,223.715,2377900000.0
2007-11-21 11:40:00,223.71,223.735,223.415,223.455,2607899998.0
2007-11-21 11:45:00,223.455,223.465,222.955,222.975,2527600000.0
2007-11-21 11:50:00,222.975,223.315,222.945,223.285,3085300000.0
2007-11-21 11:55:00,223.285,223.565,223.235,223.545,1853300000.0
2007-11-21 12:00:00,223.545,223.545,222.775,222.78,2402450000.0
2007-11-21 12:05:00,222.775,222.99,222.615,222.745,2165399998.0
2007-11-21 12:10:00,222.755,223.265,222.75,222.84,2116500000.0
2007-11-21 12:15:00,222.84,223.04,222.815,222.935,2147100000.0
2007-11-21 12:20:00,222.92,223.035,222.82,222.845,2255200000.0
2007-11-21 12:25:00,222.86,222.89,222.45,222.485,2702200000.0
2007-11-21 12:30:00,222.485,222.96,222.435,222.74,2135100000.0
2007-11-21 12:35:00,222.73,222.85,222.615,222.755,1771399998.0
2007-11-21 12:40:00,222.755,222.87,222.645,222.77,2214700000.0
2007-11-21 12:45:00,222.77,222.775,222.515,222.685,1928500000.0
2007-11-21 12:50:00,222.695,222.765,222.635,222.67,1076900000.0
2007-11-21 12:55:00,222.67,222.795,222.665,222.745,1325599999.0
2007-11-21 13:00:00,222.75,222.785,222.665,222.67,2802400001.0
2007-11-21 13:05:00,222.67,222.745,222.545,222.69,1889300000.0
2007-11-21 13:10:00,222.695,222.735,222.545,222.66,1779000000.0
2007-11-21 13:15:00,222.66,223.035,222.65,223.035,1656199999.0
2007-11-21 13:20:00,223.02,223.295,222.945,223.14,2007100003.0
2007-11-21 13:25:00,223.14,223.28,223.03,223.14,1769600001.0
2007-11-21 13:30:00,223.14,223.295,223.14,223.235,1776100000.0
2007-11-21 13:35:00,223.24,223.265,223.11,223.13,1740700000.0
2007-11-21 13:40:00,223.13,223.24,223.1,223.19,1729500000.0
2007-11-21 13:45:00,223.185,223.435,223.15,223.41,2281817499.0
2007-11-21 13:50:00,223.405,223.57,223.335,223.38,1684420000.0
2007-11-21 13:55:00,223.38,223.67,223.335,223.605,1686600000.0
2007-11-21 14:00:00,223.615,223.79,223.545,223.73,1922400000.0
2007-11-21 14:05:00,223.73,223.835,223.63,223.725,2970699995.0
2007-11-21 14:10:00,223.725,223.765,223.385,223.49,2379899999.0
2007-11-21 14:15:00,223.47,223.515,223.345,223.43,1938500000.0
2007-11-21 14:20:00,223.43,223.52,223.22,223.29,2164700000.0
2007-11-21 14:25:00,223.29,223.445,223.095,223.425,1877300001.0
2007-11-21 14:30:00,223.43,223.45,223.235,223.235,1699800000.0
2007-11-21 14:35:00,223.24,223.3,223.085,223.12,1603700001.0
2007-11-21 14:40:00,223.095,223.185,223.045,223.175,1363900000.0
2007-11-21 14:45:00,223.17,223.26,223.135,223.235,1529300000.0
2007-11-21 14:50:00,223.235,223.315,223.11,223.22,1666100001.0
2007-11-21 14:55:00,223.22,223.245,223.115,223.125,1203299999.0
2007-11-21 15:00:00,223.125,223.465,223.1,223.445,1997700000.0
2007-11-21 15:05:00,223.445,223.505,223.355,223.445,1332500000.0
2007-11-21 15:10:00,223.45,223.65,223.435,223.52,1719800001.0
2007-11-21 15:15:00,223.525,223.565,223.345,223.37,1913799999.0
2007-11-21 15:20:00,223.37,223.4,223.215,223.28,1940800000.0
2007-11-21 15:25:00,223.28,223.5,223.185,223.42,1687200000.0
2007-11-21 15:30:00,223.42,223.46,223.29,223.3,2152400000.0
2007-11-21 15:35:00,223.3,223.58,223.295,223.52,2009750001.0
2007-11-21 15:40:00,223.515,223.54,223.36,223.52,1941100001.0
2007-11-21 15:45:00,223.52,223.54,223.43,223.49,2211400000.0
2007-11-21 15:50:00,223.5,223.565,223.405,223.48,1586400001.0
2007-11-21 15:55:00,223.48,223.9,223.48,223.77,2871388157.0
2007-11-21 16:00:00,223.775,223.78,223.68,223.7,1914400000.0
2007-11-21 16:05:00,223.7,223.72,223.54,223.595,1785399998.0
2007-11-21 16:10:00,223.595,223.78,223.58,223.69,2662899987.0
2007-11-21 16:15:00,223.69,223.735,223.525,223.53,1831400000.0
2007-11-21 16:20:00,223.53,223.555,223.425,223.465,2232200000.0
2007-11-21 16:25:00,223.465,223.575,223.39,223.57,1552700000.0
2007-11-21 16:30:00,223.58,223.615,223.34,223.38,2426999994.0
2007-11-21 16:35:00,223.38,223.525,223.095,223.1,1868800001.0
2007-11-21 16:40:00,223.085,223.42,223.05,223.37,2371199999.0
2007-11-21 16:45:00,223.38,223.42,223.23,223.345,1762699999.0
2007-11-21 16:50:00,223.345,223.475,223.245,223.38,2148300000.0
2007-11-21 16:55:00,223.38,223.77,223.38,223.57,2614100001.0
2007-11-21 17:00:00,223.555,223.73,223.29,223.395,3514299995.0
2007-11-21 17:05:00,223.4,223.465,223.175,223.25,2534699999.0
2007-11-21 17:10:00,223.27,223.44,223.185,223.41,2395900000.0
2007-11-21 17:15:00,223.42,223.46,223.32,223.38,1878000000.0
2007-11-21 17:20:00,223.38,223.405,223.24,223.24,1968600000.0
2007-11-21 17:25:00,223.24,223.32,223.18,223.185,2120700001.0
2007-11-21 17:30:00,223.18,223.28,222.985,223.15,3009500000.0
2007-11-21 17:35:00,223.15,223.3,223.115,223.2,2033400000.0
2007-11-21 17:40:00,223.195,223.255,223.07,223.1,2617600001.0
2007-11-21 17:45:00,223.085,223.275,223.005,223.145,2279500002.0
2007-11-21 17:50:00,223.14,223.14,222.76,222.815,2875700000.0
2007-11-21 17:55:00,222.815,222.92,222.735,222.75,2995400000.0
2007-11-21 18:00:00,222.75,222.885,222.69,222.77,2041400001.0
2007-11-21 18:05:00,222.785,223.03,222.745,223.03,2096200001.0
2007-11-21 18:10:00,223.03,223.475,223.03,223.31,1191199999.0
2007-11-21 18:15:00,223.31,223.31,223.07,223.105,1249000000.0
2007-11-21 18:20:00,223.095,223.1,222.9,223.07,1479500000.0
2007-11-21 18:25:00,223.07,223.29,223.02,223.275,1370699999.0
2007-11-21 18:30:00,223.275,223.36,223.06,223.13,1078600000.0
2007-11-21 18:35:00,223.13,223.385,223.11,223.365,1058600000.0
2007-11-21 18:40:00,223.36,223.465,223.295,223.385,1314200000.0
2007-11-21 18:45:00,223.385,223.51,223.38,223.435,1171400000.0
2007-11-21 18:50:00,223.435,223.51,223.345,223.51,852900000.0
2007-11-21 18:55:00,223.51,223.52,223.325,223.38,1049300000.0
2007-11-21 19:00:00,223.38,223.495,223.33,223.43,1171500000.0
2007-11-21 19:05:00,223.445,223.48,223.355,223.355,1182900000.0
2007-11-21 19:10:00,223.355,223.45,223.345,223.4,1162900000.0
2007-11-21 19:15:00,223.4,223.455,223.325,223.39,638700000.0
2007-11-21 19:20:00,223.39,223.39,223.225,223.305,977999999.0
2007-11-21 19:25:00,223.32,223.375,223.175,223.32,1221700000.0
2007-11-21 19:30:00,223.32,223.36,223.25,223.275,1042500000.0
2007-11-21 19:35:00,223.275,223.52,223.265,223.515,1117300000.0
2007-11-21 19:40:00,223.515,223.79,223.475,223.75,1097900000.0
2007-11-21 19:45:00,223.75,223.85,223.605,223.775,2235700000.0
2007-11-21 19:50:00,223.78,223.81,223.595,223.745,2721299994.0
2007-11-21 19:55:00,223.75,224.105,223.695,224.06,3838600006.0
2007-11-21 20:00:00,224.03,224.21,223.885,224.0,3464100000.0
2007-11-21 20:05:00,224.0,224.07,223.84,223.86,2481000011.0
2007-11-21 20:10:00,223.86,223.95,223.79,223.89,2685099998.0
2007-11-21 20:15:00,223.89,223.93,223.81,223.91,2618200005.0
2007-11-21 20:20:00,223.91,223.97,223.81,223.85,1936000003.0
2007-11-21 20:25:00,223.85,223.85,223.74,223.78,763400000.0
2007-11-21 20:30:00,223.78,223.8,223.645,223.68,1763200001.0
2007-11-21 20:35:00,223.68,223.79,223.655,223.66,1184800000.0
2007-11-21 20:40:00,223.68,223.78,223.605,223.77,831200000.0
2007-11-21 20:45:00,223.77,223.83,223.66,223.76,1327300002.0
2007-11-21 20:50:00,223.76,223.79,223.685,223.7,946000000.0
2007-11-21 20:55:00,223.7,223.87,223.69,223.755,1360799999.0
2007-11-21 21:00:00,223.76,223.825,223.73,223.825,992600003.0
2007-11-21 21:05:00,223.825,223.835,223.68,223.8,1387699999.0
2007-11-21 21:10:00,223.8,223.835,223.72,223.78,1079000000.0
2007-11-21 21:15:00,223.78,223.91,223.74,223.91,915700000.0
2007-11-21 21:20:00,223.91,224.065,223.875,223.995,1865599997.0
2007-11-21 21:25:00,223.995,224.15,223.94,224.13,1274800003.0
2007-11-21 21:30:00,224.13,224.375,224.13,224.375,1607100000.0
2007-11-21 21:35:00,224.375,224.475,224.365,224.425,1386400000.0
2007-11-21 21:40:00,224.425,224.44,224.22,224.245,1718800000.0
2007-11-21 21:45:00,224.245,224.33,224.22,224.24,1577500000.0
2007-11-21 21:50:00,224.24,224.38,224.24,224.35,2087399999.0
2007-11-21 21:55:00,224.35,224.38,224.23,224.28,988199997.0
2007-11-21 22:00:00,224.28,224.485,224.28,224.485,2000500000.0
2007-11-21 22:05:00,224.485,224.835,224.485,224.72,2018700000.0
2007-11-21 22:10:00,224.715,224.72,224.58,224.64,2157800000.0
2007-11-21 22:15:00,224.65,224.68,224.46,224.51,1865899996.0
2007-11-21 22:20:00,224.51,224.51,224.32,224.465,797600000.0
2007-11-21 22:25:00,224.465,224.505,224.3,224.325,502200000.0
2007-11-21 22:30:00,224.325,224.415,224.17,224.275,450000000.0
2007-11-21 22:35:00,224.275,224.285,224.12,224.2,564400000.0
2007-11-21 22:40:00,224.19,224.215,224.11,224.17,788799999.0
2007-11-21 22:45:00,224.175,224.265,224.17,224.255,506700000.0
2007-11-21 22:50:00,224.265,224.285,224.16,224.205,497600000.0
2007-11-21 22:55:00,224.205,224.215,224.075,224.095,600500000.0
2007-11-21 23:00:00,224.1,224.125,223.935,223.985,831700000.0
2007-11-21 23:05:00,223.985,223.995,223.82,223.885,469100000.0
2007-11-21 23:10:00,223.885,223.905,223.725,223.74,450500000.0
2007-11-21 23:15:00,223.73,223.775,223.55,223.58,415600000.0
2007-11-21 23:20:00,223.545,223.67,223.535,223.665,791700000.0
2007-11-21 23:25:00,223.665,224.045,223.665,223.985,625000000.0
2007-11-21 23:30:00,223.985,224.0,223.895,223.935,405600000.0
2007-11-21 23:35:00,223.935,223.935,223.605,223.655,376900000.0
2007-11-21 23:40:00,223.655,223.865,223.615,223.795,396900000.0
2007-11-21 23:45:00,223.8,223.935,223.8,223.91,420500000.0
2007-11-21 23:50:00,223.915,223.985,223.735,223.735,303000000.0
2007-11-21 23:55:00,223.735,223.88,223.71,223.85,368000000.0
2007-11-22 00:00:00,223.85,224.12,223.81,224.06,801800000.0
2007-11-22 00:05:00,224.06,224.1,223.97,224.06,995000000.0
2007-11-22 00:10:00,224.06,224.12,223.96,224.03,1039200005.0
2007-11-22 00:15:00,224.03,224.06,223.79,223.79,257300000.0
2007-11-22 00:20:00,223.79,223.82,223.76,223.77,134000000.0
2007-11-22 00:25:00,223.77,223.93,223.77,223.93,314500000.0
2007-11-22 00:30:00,223.93,223.96,223.82,223.92,941300001.0
2007-11-22 00:35:00,223.92,224.17,223.89,224.09,1542000000.0
2007-11-22 00:40:00,224.09,224.09,223.99,224.07,1345400000.0
2007-11-22 00:45:00,224.045,224.155,224.04,224.095,1626200000.0
2007-11-22 00:50:00,224.095,224.115,223.97,224.11,492300000.0
2007-11-22 00:55:00,224.105,224.14,223.84,223.895,797500000.0
2007-11-22 01:00:00,223.905,223.935,223.83,223.895,1125100013.0
2007-11-22 01:05:00,223.88,223.96,223.82,223.93,894500000.0
2007-11-22 01:10:00,223.935,223.945,223.765,223.845,1676900000.0
2007-11-22 01:15:00,223.83,223.875,223.775,223.825,401200000.0
2007-11-22 01:20:00,223.825,223.87,223.805,223.83,676400000.0
2007-11-22 01:25:00,223.83,223.86,223.725,223.75,408100000.0
2007-11-22 01:30:00,223.75,223.975,223.75,223.88,673500000.0
2007-11-22 01:35:00,223.88,223.88,223.72,223.765,742900000.0
2007-11-22 01:40:00,223.765,223.775,223.705,223.775,379000000.0
2007-11-22 01:45:00,223.775,223.785,223.735,223.765,369600000.0
2007-11-22 01:50:00,223.765,223.835,223.705,223.73,794599996.0
2007-11-22 01:55:00,223.73,223.76,223.48,223.49,995900000.0
2007-11-22 02:00:00,223.505,223.515,223.28,223.415,974700000.0
2007-11-22 02:05:00,223.41,223.605,223.395,223.585,1084500000.0
2007-11-22 02:10:00,223.58,223.675,223.535,223.63,2197900000.0
2007-11-22 02:15:00,223.625,223.675,223.545,223.595,1120100000.0
2007-11-22 02:20:00,223.595,223.715,223.585,223.66,801800000.0
2007-11-22 02:25:00,223.66,223.685,223.63,223.645,534000000.0
2007-11-22 02:30:00,223.645,223.715,223.625,223.69,1002100000.0
2007-11-22 02:35:00,223.69,223.78,223.59,223.775,1030000000.0
2007-11-22 02:40:00,223.77,223.865,223.715,223.73,972600000.0
2007-11-22 02:45:00,223.73,223.825,223.67,223.72,1335900000.0
2007-11-22 02:50:00,223.725,223.785,223.665,223.695,534600000.0
2007-11-22 02:55:00,223.665,223.7,223.435,223.52,1097300000.0
2007-11-22 03:00:00,223.52,223.605,223.495,223.56,1104100000.0
2007-11-22 03:05:00,223.56,223.74,223.555,223.68,1225000000.0
2007-11-22 03:10:00,223.685,223.73,223.655,223.685,546100000.0
2007-11-22 03:15:00,223.675,223.75,223.66,223.72,141200000.0
2007-11-22 03:20:00,223.72,223.75,223.67,223.7,192200000.0
2007-11-22 03:25:00,223.69,223.76,223.69,223.735,967100001.0
2007-11-22 03:30:00,223.735,223.84,223.735,223.805,162200000.0
2007-11-22 03:35:00,223.81,223.935,223.795,223.935,258700000.0
2007-11-22 03:40:00,223.935,224.035,223.87,224.015,433300000.0
2007-11-22 03:45:00,224.02,224.035,223.84,223.885,1076400000.0
2007-11-22 03:50:00,223.885,223.94,223.82,223.885,925800000.0
2007-11-22 03:55:00,223.89,224.105,223.885,224.065,1285400000.0
2007-11-22 04:00:00,224.065,224.125,224.03,224.095,1058900000.0
2007-11-22 04:05:00,224.095,224.235,224.055,224.11,1348700000.0
2007-11-22 04:10:00,224.11,224.16,224.06,224.14,949199998.0
2007-11-22 04:15:00,224.14,224.28,224.14,224.26,652900000.0
2007-11-22 04:20:00,224.26,224.37,224.24,224.36,1293400001.0
2007-11-22 04:25:00,224.36,224.47,224.29,224.385,1329500000.0
2007-11-22 04:30:00,224.39,224.465,224.345,224.4,1755900000.0
2007-11-22 04:35:00,224.4,224.44,224.365,224.395,1178500000.0
2007-11-22 04:40:00,224.395,224.435,224.36,224.4,1008000000.0
2007-11-22 04:45:00,224.4,224.555,224.385,224.555,1241200000.0
2007-11-22 04:50:00,224.555,224.555,224.475,224.5,913100000.0
2007-11-22 04:55:00,224.5,224.515,224.48,224.5,448900000.0
2007-11-22 05:00:00,224.5,224.51,224.385,224.425,875600000.0
2007-11-22 05:05:00,224.425,224.465,224.335,224.375,871700000.0
2007-11-22 05:10:00,224.37,224.415,224.345,224.415,377700000.0
2007-11-22 05:15:00,224.415,224.715,224.415,224.695,778800000.0
2007-11-22 05:20:00,224.695,224.705,224.58,224.61,841099999.0
2007-11-22 05:25:00,224.61,224.885,224.585,224.875,1911100000.0
2007-11-22 05:30:00,224.88,224.895,224.755,224.86,1948999998.0
2007-11-22 05:35:00,224.85,224.85,224.515,224.7,1609300000.0
2007-11-22 05:40:00,224.7,224.855,224.66,224.8,921899999.0
2007-11-22 05:45:00,224.805,224.865,224.765,224.82,1198300001.0
2007-11-22 05:50:00,224.82,225.065,224.77,225.055,1216000000.0
2007-11-22 05:55:00,225.055,225.07,224.94,225.025,1161000000.0
2007-11-22 06:00:00,225.03,225.445,224.955,225.32,1954400000.0
2007-11-22 06:05:00,225.32,225.41,225.205,225.365,2071099999.0
2007-11-22 06:10:00,225.365,225.635,225.335,225.43,1769100000.0
2007-11-22 06:15:00,225.425,225.485,225.345,225.41,1527600000.0
2007-11-22 06:20:00,225.41,225.455,225.31,225.31,876000000.0
2007-11-22 06:25:00,225.31,225.34,225.12,225.165,1617600000.0
2007-11-22 06:30:00,225.16,225.28,224.93,224.97,1963600001.0
2007-11-22 06:35:00,224.975,225.045,224.955,225.025,1124300000.0
2007-11-22 06:40:00,225.045,225.05,224.935,224.97,1364700000.0
2007-11-22 06:45:00,224.97,225.07,224.95,225.05,1177699998.0
2007-11-22 06:50:00,225.05,225.07,224.97,225.0,1454900000.0
2007-11-22 06:55:00,224.995,225.05,224.965,225.025,817100000.0
2007-11-22 07:00:00,225.025,225.05,224.975,225.01,524000000.0
2007-11-22 07:05:00,225.01,225.165,225.01,225.155,581900000.0
2007-11-22 07:10:00,225.155,225.23,225.115,225.215,404300000.0
2007-11-22 07:15:00,225.215,225.34,225.21,225.26,783800000.0
2007-11-22 07:20:00,225.26,225.435,225.26,225.385,818700000.0
2007-11-22 07:25:00,225.38,225.38,225.185,225.245,1252000000.0
2007-11-22 07:30:00,225.245,225.275,225.04,225.075,985700000.0
2007-11-22 07:35:00,225.075,225.215,225.04,225.21,1095800002.0
2007-11-22 07:40:00,225.21,225.24,225.055,225.055,924199999.0
2007-11-22 07:45:00,225.055,225.23,225.055,225.215,666700000.0
2007-11-22 07:50:00,225.215,225.295,225.195,225.23,307500000.0
2007-11-22 07:55:00,225.23,225.255,225.085,225.085,689500000.0
2007-11-22 08:00:00,225.09,225.225,225.085,225.125,1262000000.0
2007-11-22 08:05:00,225.13,225.175,225.05,225.105,932000000.0
2007-11-22 08:10:00,225.12,225.18,225.075,225.17,1188799999.0
2007-11-22 08:15:00,225.17,225.17,224.855,224.905,1263500000.0
2007-11-22 08:20:00,224.905,225.065,224.845,225.035,1392300000.0
2007-11-22 08:25:00,225.035,225.105,224.87,224.92,1223800000.0
2007-11-22 08:30:00,224.92,224.93,224.655,224.685,875200000.0
2007-11-22 08:35:00,224.685,224.805,224.665,224.755,676400000.0
2007-11-22 08:40:00,224.755,224.775,224.525,224.525,853300000.0
2007-11-22 08:45:00,224.54,224.54,224.345,224.42,937900000.0
2007-11-22 08:50:00,224.405,224.45,224.16,224.16,1589300000.0
2007-11-22 08:55:00,224.16,224.425,224.095,224.37,1182700000.0
2007-11-22 09:00:00,224.375,224.455,224.32,224.43,1214300000.0
2007-11-22 09:05:00,224.43,224.62,224.405,224.54,692400000.0
2007-11-22 09:10:00,224.535,224.545,224.23,224.26,1146800000.0
2007-11-22 09:15:00,224.26,224.465,224.2,224.465,1661399999.0
2007-11-22 09:20:00,224.465,224.565,224.315,224.32,1296300000.0
2007-11-22 09:25:00,224.32,224.365,224.165,224.17,1445300001.0
2007-11-22 09:30:00,224.17,224.4,224.155,224.305,1368800000.0
2007-11-22 09:35:00,224.305,224.355,224.115,224.25,1169900000.0
2007-11-22 09:40:00,224.25,224.38,224.2,224.355,1233500000.0
2007-11-22 09:45:00,224.375,224.53,224.335,224.43,1037837500.0
2007-11-22 09:50:00,224.43,224.84,224.43,224.835,2044100000.0
2007-11-22 09:55:00,224.84,224.86,224.65,224.795,1637999999.0
2007-11-22 10:00:00,224.795,224.885,224.76,224.835,1666663808.0
2007-11-22 10:05:00,224.83,224.885,224.73,224.83,2356700000.0
2007-11-22 10:10:00,224.83,225.075,224.785,225.075,1748000000.0
2007-11-22 10:15:00,225.075,225.09,224.77,224.815,1817299999.0
2007-11-22 10:20:00,224.815,224.865,224.59,224.65,2120400000.0
2007-11-22 10:25:00,224.65,224.665,224.495,224.655,1090000000.0
2007-11-22 10:30:00,224.665,224.7,224.565,224.59,1117600000.0
2007-11-22 10:35:00,224.59,224.855,224.585,224.73,2060299997.0
2007-11-22 10:40:00,224.73,224.78,224.57,224.57,1731200000.0
2007-11-22 10:45:00,224.57,224.605,224.23,224.33,1693800000.0
2007-11-22 10:50:00,224.33,224.455,224.25,224.365,1998200001.0
2007-11-22 10:55:00,224.365,224.515,224.275,224.38,2118263000.0
2007-11-22 11:00:00,224.375,224.425,224.315,224.32,1658900000.0
2007-11-22 11:05:00,224.32,224.33,224.225,224.25,1634100001.0
2007-11-22 11:10:00,224.25,224.33,224.105,224.33,1118299997.0
2007-11-22 11:15:00,224.34,224.42,224.21,224.41,1655400001.0
2007-11-22 11:20:00,224.41,224.41,224.3,224.32,777151200.0
2007-11-22 11:25:00,224.33,224.355,224.16,224.17,1658200001.0
2007-11-22 11:30:00,224.17,224.18,224.015,224.065,1703800000.0
2007-11-22 11:35:00,224.06,224.315,224.0,224.315,1638100000.0
2007-11-22 11:40:00,224.31,224.365,224.275,224.33,1401300000.0
2007-11-22 11:45:00,224.33,224.505,224.33,224.45,1246700000.0
2007-11-22 11:50:00,224.45,224.515,224.145,224.185,1380800000.0
2007-11-22 11:55:00,224.185,224.35,224.185,224.285,1074800000.0
2007-11-22 12:00:00,224.28,224.31,224.11,224.15,1416700000.0
2007-11-22 12:05:00,224.145,224.23,224.145,224.23,744400000.0
2007-11-22 12:10:00,224.23,224.35,224.225,224.325,1073700000.0
2007-11-22 12:15:00,224.325,224.325,224.2,224.23,1137400000.0
2007-11-22 12:20:00,224.23,224.34,224.145,224.34,1473899999.0
2007-11-22 12:25:00,224.335,224.49,224.31,224.43,1741400000.0
2007-11-22 12:30:00,224.43,224.46,224.325,224.37,1074500000.0
2007-11-22 12:35:00,224.37,224.465,224.32,224.415,1577800000.0
2007-11-22 12:40:00,224.415,224.42,224.295,224.31,1649500000.0
2007-11-22 12:45:00,224.315,224.38,224.31,224.33,1021700000.0
2007-11-22 12:50:00,224.33,224.345,224.2,224.22,1361700000.0
2007-11-22 12:55:00,224.215,224.265,224.16,224.175,1296000000.0
2007-11-22 13:00:00,224.175,224.235,224.15,224.22,1432900000.0
2007-11-22 13:05:00,224.22,224.275,224.175,224.25,1792000000.0
2007-11-22 13:10:00,224.24,224.295,224.205,224.23,1043699999.0
2007-11-22 13:15:00,224.23,224.36,224.23,224.355,950400000.0
2007-11-22 13:20:00,224.36,224.38,224.205,224.265,1192900000.0
2007-11-22 13:25:00,224.265,224.405,224.265,224.37,1174200000.0
2007-11-22 13:30:00,224.36,224.37,224.295,224.33,821000000.0
2007-11-22 13:35:00,224.33,224.37,224.26,224.28,853600003.0
2007-11-22 13:40:00,224.27,224.31,224.225,224.3,1249600000.0
2007-11-22 13:45:00,224.3,224.41,224.28,224.35,1233300004.0
2007-11-22 13:50:00,224.35,224.39,224.35,224.355,798900001.0
2007-11-22 13:55:00,224.35,224.375,224.28,224.35,1032300000.0
2007-11-22 14:00:00,224.35,224.35,224.26,224.3,868000000.0
2007-11-22 14:05:00,224.3,224.36,224.285,224.355,567900000.0
2007-11-22 14:10:00,224.355,224.365,224.295,224.345,707900000.0
2007-11-22 14:15:00,224.35,224.39,224.33,224.375,784700000.0
2007-11-22 14:20:00,224.375,224.395,224.345,224.395,561200000.0
2007-11-22 14:25:00,224.395,224.395,224.295,224.36,1031900000.0
2007-11-22 14:30:00,224.36,224.515,224.345,224.48,1088700000.0
2007-11-22 14:35:00,224.48,224.48,224.35,224.35,764200000.0
2007-11-22 14:40:00,224.35,224.375,224.25,224.305,679300000.0
2007-11-22 14:45:00,224.31,224.43,224.3,224.385,1020600000.0
2007-11-22 14:50:00,224.39,224.455,224.37,224.405,819100000.0
2007-11-22 14:55:00,224.4,224.405,224.28,224.28,1317799998.0
2007-11-22 15:00:00,224.285,224.47,224.275,224.39,843400000.0
2007-11-22 15:05:00,224.395,224.455,224.375,224.41,783200000.0
2007-11-22 15:10:00,224.41,224.445,224.31,224.315,691200000.0
2007-11-22 15:15:00,224.32,224.32,224.24,224.28,961100000.0
2007-11-22 15:20:00,224.28,224.315,224.25,224.25,864700000.0
2007-11-22 15:25:00,224.245,224.255,224.18,224.235,602500000.0
2007-11-22 15:30:00,224.235,224.24,224.195,224.195,668100000.0
2007-11-22 15:35:00,224.195,224.235,224.165,224.21,743100001.0
2007-11-22 15:40:00,224.21,224.275,224.21,224.255,600900000.0
2007-11-22 15:45:00,224.265,224.265,224.155,224.215,943100000.0
2007-11-22 15:50:00,224.215,224.225,224.17,224.2,744500000.0
2007-11-22 15:55:00,224.2,224.295,224.19,224.23,1084700000.0
2007-11-22 16:00:00,224.23,224.375,224.215,224.365,1632799996.0
2007-11-22 16:05:00,224.355,224.425,224.31,224.31,1797700000.0
2007-11-22 16:10:00,224.315,224.475,224.31,224.45,1484900000.0
2007-11-22 16:15:00,224.45,224.45,224.3,224.34,913700001.0
2007-11-22 16:20:00,224.34,224.395,224.325,224.335,882500000.0
2007-11-22 16:25:00,224.335,224.38,224.295,224.32,1432600000.0
2007-11-22 16:30:00,224.32,224.36,224.255,224.31,1515800000.0
2007-11-22 16:35:00,224.31,224.43,224.295,224.415,1506600000.0
2007-11-22 16:40:00,224.415,224.465,224.345,224.39,1089200001.0
2007-11-22 16:45:00,224.39,224.42,224.34,224.375,981300001.0
2007-11-22 16:50:00,224.375,224.41,224.29,224.3,1311600000.0
2007-11-22 16:55:00,224.3,224.315,224.18,224.18,1407600000.0
2007-11-22 17:00:00,224.18,224.275,224.16,224.265,1406699999.0
2007-11-22 17:05:00,224.265,224.35,224.25,224.27,1673449305.0
2007-11-22 17:10:00,224.28,224.29,224.115,224.12,1271600000.0
2007-11-22 17:15:00,224.12,224.285,224.105,224.105,1758224443.0
2007-11-22 17:20:00,224.105,224.185,224.05,224.11,1408100000.0
2007-11-22 17:25:00,224.11,224.12,224.03,224.06,1298499999.0
2007-11-22 17:30:00,224.06,224.085,223.845,223.965,1661500000.0
2007-11-22 17:35:00,223.965,224.08,223.905,224.04,2359699999.0
2007-11-22 17:40:00,224.055,224.065,223.78,223.855,1919199997.0
2007-11-22 17:45:00,223.855,223.915,223.8,223.85,1569200000.0
2007-11-22 17:50:00,223.85,223.925,223.805,223.895,884300002.0
2007-11-22 17:55:00,223.89,223.96,223.675,223.69,3566800006.0
2007-11-22 18:00:00,223.685,223.79,223.625,223.63,2738500001.0
2007-11-22 18:05:00,223.63,223.7,223.595,223.675,1578400006.0
2007-11-22 18:10:00,223.675,223.77,223.645,223.76,1476200000.0
2007-11-22 18:15:00,223.76,223.89,223.715,223.845,2830499994.0
2007-11-22 18:20:00,223.845,223.91,223.71,223.79,3074099998.0
2007-11-22 18:25:00,223.79,223.8,223.66,223.715,2286000000.0
2007-11-22 18:30:00,223.715,223.745,223.675,223.69,1800700001.0
2007-11-22 18:35:00,223.69,223.7,223.62,223.62,1628500000.0
2007-11-22 18:40:00,223.62,223.72,223.6,223.72,2080100000.0
2007-11-22 18:45:00,223.72,223.73,223.66,223.665,1643900000.0
2007-11-22 18:50:00,223.665,223.675,223.525,223.54,1245200000.0
2007-11-22 18:55:00,223.54,223.55,223.405,223.45,2333400000.0
2007-11-22 19:00:00,223.45,223.54,223.42,223.54,1368100000.0
2007-11-22 19:05:00,223.54,223.54,223.42,223.5,645800000.0
2007-11-22 19:10:00,223.505,223.53,223.46,223.47,707000000.0
2007-11-22 19:15:00,223.47,223.525,223.44,223.505,1062600000.0
2007-11-22 19:20:00,223.505,223.595,223.475,223.505,755600000.0
2007-11-22 19:25:00,223.5,223.605,223.5,223.565,1249000000.0
2007-11-22 19:30:00,223.565,223.625,223.465,223.545,925500000.0
2007-11-22 19:35:00,223.545,223.685,223.545,223.57,1054000000.0
2007-11-22 19:40:00,223.57,223.655,223.46,223.505,541800000.0
2007-11-22 19:45:00,223.505,223.515,223.4,223.4,368100000.0
2007-11-22 19:50:00,223.41,223.51,223.34,223.345,534200000.0
2007-11-22 19:55:00,223.305,223.345,223.23,223.315,863100000.0
2007-11-22 20:00:00,223.315,223.355,223.275,223.335,880900000.0
2007-11-22 20:05:00,223.335,223.575,223.33,223.575,1009200000.0
2007-11-22 20:10:00,223.575,223.62,223.53,223.605,346600000.0
2007-11-22 20:15:00,223.605,223.675,223.56,223.585,673900000.0
2007-11-22 20:20:00,223.59,223.59,223.355,223.355,727200000.0
2007-11-22 20:25:00,223.355,223.405,223.315,223.365,415700000.0
2007-11-22 20:30:00,223.365,223.43,223.335,223.39,419200000.0
2007-11-22 20:35:00,223.39,223.41,223.295,223.38,179900000.0
2007-11-22 20:40:00,223.295,223.43,223.295,223.39,305500000.0
2007-11-22 20:45:00,223.39,223.42,223.365,223.365,330100000.0
2007-11-22 20:50:00,223.325,223.505,223.325,223.505,181200000.0
2007-11-22 20:55:00,223.505,223.54,223.49,223.51,682300000.0
2007-11-22 21:00:00,223.51,223.64,223.49,223.64,419900000.0
2007-11-22 21:05:00,223.64,223.7,223.6,223.66,573100000.0
2007-11-22 21:10:00,223.66,223.98,223.64,223.8,833561311.0
2007-11-22 21:15:00,223.8,224.01,223.8,224.0,699700000.0
2007-11-22 21:20:00,224.0,224.04,223.88,223.99,792800000.0
2007-11-22 21:25:00,223.99,223.99,223.825,223.92,265400000.0
2007-11-22 21:30:00,223.92,223.94,223.845,223.91,130700000.0
2007-11-22 21:35:00,223.92,224.0,223.892,223.92,913200000.0
2007-11-22 21:40:00,223.92,223.94,223.915,223.92,431500000.0
2007-11-22 21:45:00,223.92,223.92,223.79,223.87,241500000.0
2007-11-22 21:50:00,223.87,223.87,223.74,223.79,176400000.0
2007-11-22 21:55:00,223.79,223.83,223.75,223.8,596500000.0
2007-11-22 22:00:00,223.8,223.83,223.78,223.8,227800000.0
2007-11-22 22:05:00,223.77,223.84,223.77,223.84,225800000.0
2007-11-22 22:10:00,223.83,223.92,223.82,223.86,267100000.0
2007-11-22 22:15:00,223.873,223.876,223.79,223.805,395000000.0
2007-11-22 22:20:00,223.8,223.805,223.75,223.75,278300000.0
2007-11-22 22:25:00,223.75,223.82,223.74,223.82,317000000.0
2007-11-22 22:30:00,223.8,223.82,223.67,223.75,143800000.0
2007-11-22 22:35:00,223.76,223.83,223.75,223.83,288200000.0
2007-11-22 22:40:00,223.83,223.85,223.793,223.85,333700000.0
2007-11-22 22:45:00,223.85,223.87,223.84,223.85,113800000.0
2007-11-22 22:50:00,223.85,223.9,223.82,223.89,339000000.0
2007-11-22 22:55:00,223.89,223.97,223.88,223.9,692500000.0
2007-11-22 23:00:00,223.9,223.96,223.9,223.96,370800000.0
2007-11-22 23:05:00,223.96,223.97,223.85,223.97,174800000.0
2007-11-22 23:10:00,223.97,223.97,223.87,223.94,89200000.0
2007-11-22 23:15:00,223.96,223.96,223.87,223.87,382400000.0
2007-11-22 23:20:00,223.89,223.96,223.85,223.95,155000000.0
2007-11-22 23:25:00,223.95,223.97,223.89,223.93,153200000.0
2007-11-22 23:30:00,223.93,223.93,223.9,223.9,124600000.0
2007-11-22 23:35:00,223.9,223.93,223.75,223.8,262400000.0
2007-11-22 23:40:00,223.59,223.76,223.53,223.58,483900000.0
2007-11-22 23:45:00,223.55,223.64,223.54,223.59,376000000.0
2007-11-22 23:50:00,223.59,223.59,223.33,223.54,854200000.0
2007-11-22 23:55:00,223.56,223.56,223.51,223.55,274400000.0
2007-11-23 00:00:00,223.55,223.59,223.51,223.57,389000000.0
2007-11-23 00:05:00,223.57,223.58,223.48,223.54,206900000.0
2007-11-23 00:10:00,223.54,223.63,223.47,223.62,289600000.0
2007-11-23 00:15:00,223.62,223.87,223.57,223.81,251400000.0
2007-11-23 00:20:00,223.81,223.83,223.67,223.79,144200000.0
2007-11-23 00:25:00,223.79,223.86,223.77,223.82,185000000.0
2007-11-23 00:30:00,223.82,223.9,223.8,223.84,172000000.0
2007-11-23 00:35:00,223.85,223.89,223.84,223.86,235800000.0
2007-11-23 00:40:00,223.86,223.86,223.82,223.86,103000000.0
2007-11-23 00:45:00,223.86,223.884,223.791,223.84,366900000.0
2007-11-23 00:50:00,223.84,223.84,223.81,223.83,25300000.0
2007-11-23 00:55:00,223.83,223.85,223.78,223.81,104700000.0
2007-11-23 01:00:00,223.81,223.84,223.78,223.8,59600000.0
2007-11-23 01:05:00,223.8,223.82,223.68,223.68,601900000.0
2007-11-23 01:10:00,223.68,223.78,223.67,223.77,166900000.0
2007-11-23 01:15:00,223.785,223.82,223.77,223.78,61100000.0
2007-11-23 01:20:00,223.78,223.78,223.69,223.71,400800000.0
2007-11-23 01:25:00,223.71,223.8,223.68,223.77,201100000.0
2007-11-23 01:30:00,223.77,223.78,223.64,223.67,187700000.0
2007-11-23 01:35:00,223.67,223.74,223.63,223.69,259500000.0
2007-11-23 01:40:00,223.69,223.71,223.66,223.69,124100000.0
2007-11-23 01:45:00,223.69,223.75,223.67,223.71,159700000.0
2007-11-23 01:50:00,223.71,223.78,223.695,223.75,343400001.0
2007-11-23 01:55:00,223.75,223.75,223.69,223.7,455900000.0
2007-11-23 02:00:00,223.7,223.77,223.645,223.73,356000000.0
2007-11-23 02:05:00,223.71,223.75,223.7,223.74,256400000.0
2007-11-23 02:10:00,223.74,223.78,223.66,223.67,371900000.0
2007-11-23 02:15:00,223.67,223.72,223.65,223.67,963300000.0
2007-11-23 02:20:00,223.68,223.76,223.67,223.72,526000000.0
2007-11-23 02:25:00,223.72,223.78,223.71,223.76,304800000.0
2007-11-23 02:30:00,223.76,223.94,223.75,223.935,957600000.0
2007-11-23 02:35:00,223.93,224.12,223.93,224.06,724799993.0
2007-11-23 02:40:00,224.05,224.09,224.01,224.04,358100000.0
2007-11-23 02:45:00,224.04,224.13,224.04,224.12,640500000.0
2007-11-23 02:50:00,224.12,224.16,224.08,224.16,701300000.0
2007-11-23 02:55:00,224.16,224.19,224.08,224.14,399600001.0
2007-11-23 03:00:00,224.14,224.22,224.05,224.11,1429700000.0
2007-11-23 03:05:00,224.11,224.2,224.09,224.1,2166499996.0
2007-11-23 03:10:00,224.1,224.24,224.1,224.175,915300001.0
2007-11-23 03:15:00,224.175,224.37,224.13,224.355,667000001.0
2007-11-23 03:20:00,224.355,224.56,224.32,224.49,1999400000.0
2007-11-23 03:25:00,224.49,224.68,224.455,224.665,2417600000.0
2007-11-23 03:30:00,224.66,224.765,224.485,224.49,3422100003.0
2007-11-23 03:35:00,224.49,224.725,224.49,224.59,3113500001.0
2007-11-23 03:40:00,224.58,224.745,224.53,224.535,1813200000.0
2007-11-23 03:45:00,224.53,224.53,224.105,224.13,1722800000.0
2007-11-23 03:50:00,224.13,224.21,223.955,224.14,2237700002.0
2007-11-23 03:55:00,224.14,224.145,223.945,224.035,2435949999.0
2007-11-23 04:00:00,224.035,224.225,223.985,224.205,1166200000.0
2007-11-23 04:05:00,224.205,224.215,224.05,224.085,1313100000.0
2007-11-23 04:10:00,224.085,224.18,223.99,224.02,1012500000.0
2007-11-23 04:15:00,224.02,224.095,223.97,224.045,2055600000.0
2007-11-23 04:20:00,224.045,224.15,224.025,224.12,920499999.0
2007-11-23 04:25:00,224.12,224.16,224.06,224.14,800900001.0
2007-11-23 04:30:00,224.15,224.28,223.775,223.81,1956100000.0
2007-11-23 04:35:00,223.81,223.905,223.685,223.78,2587900000.0
2007-11-23 04:40:00,223.78,223.945,223.73,223.76,1867600000.0
2007-11-23 04:45:00,223.76,223.77,223.55,223.625,2033800000.0
2007-11-23 04:50:00,223.63,223.63,223.44,223.53,1604200000.0
2007-11-23 04:55:00,223.53,223.62,223.5,223.59,1578400001.0
2007-11-23 05:00:00,223.61,223.63,223.495,223.62,595600000.0
2007-11-23 05:05:00,223.62,223.705,223.585,223.68,1243699999.0
2007-11-23 05:10:00,223.68,223.705,223.64,223.685,656500000.0
2007-11-23 05:15:00,223.685,223.81,223.66,223.715,2236600001.0
2007-11-23 05:20:00,223.71,223.77,223.705,223.72,1046400000.0
2007-11-23 05:25:00,223.715,223.84,223.705,223.8,1510200000.0
2007-11-23 05:30:00,223.8,223.8,223.745,223.76,1321200000.0
2007-11-23 05:35:00,223.77,223.825,223.655,223.68,742300000.0
2007-11-23 05:40:00,223.67,223.74,223.605,223.655,1122900000.0
2007-11-23 05:45:00,223.655,223.69,223.55,223.56,777400000.0
2007-11-23 05:50:00,223.56,223.585,223.535,223.54,593300000.0
2007-11-23 05:55:00,223.54,223.55,223.38,223.51,1329400000.0
2007-11-23 06:00:00,223.51,223.65,223.5,223.605,1010600000.0
2007-11-23 06:05:00,223.605,223.635,223.43,223.43,737400000.0
2007-11-23 06:10:00,223.425,223.43,223.26,223.27,1112900000.0
2007-11-23 06:15:00,223.3,223.3,223.05,223.075,3667299998.0
2007-11-23 06:20:00,223.075,223.21,223.035,223.19,2523599997.0
2007-11-23 06:25:00,223.19,223.23,222.845,222.85,2638300000.0
2007-11-23 06:30:00,222.85,223.04,222.82,222.885,3235499999.0
2007-11-23 06:35:00,222.885,223.1,222.87,223.03,2322399999.0
2007-11-23 06:40:00,223.03,223.11,222.9,222.96,1343600000.0
2007-11-23 06:45:00,222.97,223.05,222.955,223.04,928900000.0
2007-11-23 06:50:00,223.04,223.04,222.86,222.98,2413500001.0
2007-11-23 06:55:00,222.975,223.04,222.955,223.02,663800000.0
2007-11-23 07:00:00,223.02,223.03,222.93,222.98,1361200000.0
2007-11-23 07:05:00,222.98,223.0,222.89,222.9,832000000.0
2007-11-23 07:10:00,222.9,223.07,222.885,223.03,732300000.0
2007-11-23 07:15:00,223.03,223.24,223.025,223.185,981699999.0
2007-11-23 07:20:00,223.185,223.21,223.15,223.15,804700000.0
2007-11-23 07:25:00,223.15,223.18,223.065,223.12,1200599996.0
2007-11-23 07:30:00,223.12,223.19,223.0,223.185,771300000.0
2007-11-23 07:35:00,223.18,223.245,223.095,223.16,851000000.0
2007-11-23 07:40:00,223.175,223.18,222.865,222.875,1202400000.0
2007-11-23 07:45:00,222.875,223.105,222.85,223.09,2416799999.0
2007-11-23 07:50:00,223.09,223.225,223.045,223.19,2068099995.0
2007-11-23 07:55:00,223.19,223.335,223.175,223.24,1765500000.0
2007-11-23 08:00:00,223.25,223.39,223.22,223.37,1050700000.0
2007-11-23 08:05:00,223.37,223.4,223.19,223.22,795000000.0
2007-11-23 08:10:00,223.22,223.24,222.85,222.855,1010200000.0
2007-11-23 08:15:00,222.86,223.205,222.85,223.0,1778300000.0
2007-11-23 08:20:00,223.0,223.09,222.845,223.0,1028900000.0
2007-11-23 08:25:00,223.0,223.13,223.0,223.05,846500000.0
2007-11-23 08:30:00,223.05,223.07,222.92,222.95,397500000.0
2007-11-23 08:35:00,222.95,223.055,222.89,223.055,908600000.0
2007-11-23 08:40:00,223.055,223.25,223.055,223.12,977199999.0
2007-11-23 08:45:00,223.13,223.19,222.945,223.14,653300000.0
2007-11-23 08:50:00,223.14,223.15,223.03,223.085,1056200000.0
2007-11-23 08:55:00,223.085,223.21,223.055,223.2,1255100000.0
2007-11-23 09:00:00,223.2,223.315,222.985,223.02,1036200000.0
2007-11-23 09:05:00,223.02,223.14,222.855,222.89,889900000.0
2007-11-23 09:10:00,222.89,223.21,222.88,223.17,698600000.0
2007-11-23 09:15:00,223.17,223.19,223.055,223.14,1070100000.0
2007-11-23 09:20:00,223.14,223.18,223.05,223.17,1125000000.0
2007-11-23 09:25:00,223.17,223.32,223.15,223.31,980700000.0
2007-11-23 09:30:00,223.31,223.39,223.23,223.26,1162600000.0
2007-11-23 09:35:00,223.255,223.3,222.985,223.05,1575400000.0
2007-11-23 09:40:00,223.05,223.19,223.005,223.06,1194000000.0
2007-11-23 09:45:00,223.06,223.2,222.98,223.17,1388500000.0
2007-11-23 09:50:00,223.17,223.19,223.02,223.06,1226000001.0
2007-11-23 09:55:00,223.06,223.24,223.04,223.14,1618600000.0
2007-11-23 10:00:00,223.14,223.3,223.12,223.23,1635749999.0
2007-11-23 10:05:00,223.23,223.5,223.215,223.32,473387500.0
2007-11-23 10:10:00,223.32,223.39,222.785,222.895,1694200000.0
2007-11-23 10:15:00,222.895,222.98,222.75,222.93,1225400000.0
2007-11-23 10:20:00,222.935,223.025,222.525,222.77,1896600001.0
2007-11-23 10:25:00,222.77,223.39,222.765,223.3,2310399998.0
2007-11-23 10:30:00,223.3,223.36,222.985,223.02,2615899999.0
2007-11-23 10:35:00,223.005,223.285,222.97,223.19,2797600000.0
2007-11-23 10:40:00,223.19,223.36,223.15,223.25,3207400001.0
2007-11-23 10:45:00,223.25,223.365,223.07,223.19,2996200000.0
2007-11-23 10:50:00,223.19,223.225,223.035,223.155,2829900000.0
2007-11-23 10:55:00,223.155,223.17,223.0,223.08,2112400000.0
2007-11-23 11:00:00,223.085,223.375,223.045,223.19,2286800000.0
2007-11-23 11:05:00,223.19,223.375,222.955,223.17,2257100001.0
2007-11-23 11:10:00,223.16,223.335,223.115,223.25,2327548331.0
2007-11-23 11:15:00,223.25,223.315,223.12,223.26,1512200000.0
2007-11-23 11:20:00,223.26,223.74,223.16,223.73,2792899997.0
2007-11-23 11:25:00,223.74,223.94,223.63,223.76,3072200001.0
2007-11-23 11:30:00,223.77,223.77,223.165,223.43,2565200000.0
2007-11-23 11:35:00,223.405,223.49,223.32,223.435,1954400000.0
2007-11-23 11:40:00,223.435,223.52,223.3,223.31,1430700000.0
2007-11-23 11:45:00,223.31,223.52,223.3,223.345,1469599999.0
2007-11-23 11:50:00,223.35,223.43,223.18,223.22,1411100000.0
2007-11-23 11:55:00,223.22,223.35,223.125,223.125,1531000000.0
2007-11-23 12:00:00,223.115,223.28,223.095,223.12,2133400000.0
2007-11-23 12:05:00,223.13,223.22,222.98,223.07,2598300000.0
2007-11-23 12:10:00,223.085,223.15,223.0,223.13,1085200000.0
2007-11-23 12:15:00,223.13,223.13,222.875,222.95,1200500001.0
2007-11-23 12:20:00,222.95,222.95,222.625,222.64,1209300000.0
2007-11-23 12:25:00,222.645,222.73,222.525,222.64,1167000000.0
2007-11-23 12:30:00,222.64,222.84,222.53,222.84,1229300000.0
2007-11-23 12:35:00,222.84,222.95,222.53,222.64,1723500000.0
2007-11-23 12:40:00,222.64,222.75,222.52,222.55,1327900000.0
2007-11-23 12:45:00,222.56,222.59,222.475,222.535,1683300000.0
2007-11-23 12:50:00,222.54,222.58,222.305,222.31,1684000000.0
2007-11-23 12:55:00,222.31,222.32,221.865,221.995,3411900000.0
2007-11-23 13:00:00,221.995,222.23,221.92,222.23,2839200000.0
2007-11-23 13:05:00,222.23,222.33,222.025,222.17,1815800000.0
2007-11-23 13:10:00,222.17,222.185,221.93,222.065,1656800000.0
2007-11-23 13:15:00,222.08,222.205,222.06,222.17,1331300000.0
2007-11-23 13:20:00,222.175,222.225,222.125,222.15,1705700000.0
2007-11-23 13:25:00,222.15,222.23,222.04,222.04,845700000.0
2007-11-23 13:30:00,222.065,222.3,222.055,222.22,1473200000.0
2007-11-23 13:35:00,222.22,222.245,222.11,222.195,976200000.0
2007-11-23 13:40:00,222.195,222.26,222.11,222.125,1306800000.0
2007-11-23 13:45:00,222.125,222.135,221.98,222.075,672500000.0
2007-11-23 13:50:00,222.075,222.19,221.965,221.975,1611900000.0
2007-11-23 13:55:00,221.975,222.17,221.92,222.16,1651300000.0
2007-11-23 14:00:00,222.155,222.19,222.105,222.165,1059600000.0
2007-11-23 14:05:00,222.155,222.235,222.15,222.215,865100000.0
2007-11-23 14:10:00,222.215,222.295,222.12,222.275,940099998.0
2007-11-23 14:15:00,222.275,222.36,222.215,222.295,1496000000.0
2007-11-23 14:20:00,222.295,222.475,222.285,222.425,2082900000.0
2007-11-23 14:25:00,222.43,222.44,222.235,222.325,1755300000.0
2007-11-23 14:30:00,222.325,222.37,222.115,222.135,1168300000.0
2007-11-23 14:35:00,222.14,222.14,221.98,222.055,1293800000.0
2007-11-23 14:40:00,222.055,222.09,221.92,222.005,2216300000.0
2007-11-23 14:45:00,222.01,222.01,221.55,221.685,1498700000.0
2007-11-23 14:50:00,221.68,222.1,221.635,222.04,1683400000.0
2007-11-23 14:55:00,222.04,222.115,221.93,222.105,1285900000.0
2007-11-23 15:00:00,222.115,222.185,221.98,222.125,1198800000.0
2007-11-23 15:05:00,222.125,222.165,222.015,222.04,976100000.0
2007-11-23 15:10:00,222.04,222.04,221.865,221.905,1596300000.0
2007-11-23 15:15:00,221.9,222.005,221.845,221.985,1600600000.0
2007-11-23 15:20:00,221.985,221.995,221.91,221.965,1614500000.0
2007-11-23 15:25:00,221.965,222.05,221.94,221.94,1566800000.0
2007-11-23 15:30:00,221.94,222.105,221.915,222.095,1727199998.0
2007-11-23 15:35:00,222.085,222.21,222.045,222.12,1668799999.0
2007-11-23 15:40:00,222.115,222.115,221.93,221.955,1060900000.0
2007-11-23 15:45:00,221.955,222.06,221.895,222.0,1230000000.0
2007-11-23 15:50:00,222.0,222.0,221.87,221.9,1235000000.0
2007-11-23 15:55:00,221.9,221.95,221.845,221.91,994900000.0
2007-11-23 16:00:00,221.905,222.045,221.875,221.935,1460200000.0
2007-11-23 16:05:00,221.935,221.975,221.865,221.9,1907800000.0
2007-11-23 16:10:00,221.9,221.925,221.85,221.9,1284300000.0
2007-11-23 16:15:00,221.9,221.91,221.825,221.83,742800000.0
2007-11-23 16:20:00,221.83,221.83,221.59,221.615,1233400000.0
2007-11-23 16:25:00,221.61,221.7,221.555,221.675,1178000000.0
2007-11-23 16:30:00,221.675,222.01,221.67,221.94,1484300000.0
2007-11-23 16:35:00,221.94,221.96,221.825,221.835,1673400000.0
2007-11-23 16:40:00,221.84,221.9,221.775,221.82,1306000000.0
2007-11-23 16:45:00,221.82,221.895,221.65,221.68,1324900000.0
2007-11-23 16:50:00,221.68,221.705,221.51,221.625,2137100000.0
2007-11-23 16:55:00,221.63,221.695,221.53,221.645,1788900000.0
2007-11-23 17:00:00,221.645,221.66,221.29,221.42,1736200000.0
2007-11-23 17:05:00,221.415,221.65,221.415,221.64,1274400002.0
2007-11-23 17:10:00,221.64,221.65,221.56,221.565,1069199999.0
2007-11-23 17:15:00,221.565,221.855,221.545,221.785,1443900000.0
2007-11-23 17:20:00,221.785,221.805,221.635,221.695,728500000.0
2007-11-23 17:25:00,221.695,221.77,221.69,221.705,1402900000.0
2007-11-23 17:30:00,221.705,221.745,221.5,221.595,1376400000.0
2007-11-23 17:35:00,221.595,221.84,221.57,221.83,1284000000.0
2007-11-23 17:40:00,221.83,221.85,221.67,221.675,803700000.0
2007-11-23 17:45:00,221.675,221.76,221.655,221.76,806600000.0
2007-11-23 17:50:00,221.76,221.8,221.695,221.775,616500001.0
2007-11-23 17:55:00,221.775,221.88,221.765,221.875,907700000.0
2007-11-23 18:00:00,221.875,222.12,221.875,222.12,846800000.0
2007-11-23 18:05:00,222.115,222.18,222.03,222.165,971700001.0
2007-11-23 18:10:00,222.17,222.28,222.17,222.245,528000000.0
2007-11-23 18:15:00,222.245,222.275,222.165,222.255,552400000.0
2007-11-23 18:20:00,222.255,222.275,221.915,221.95,1386699998.0
2007-11-23 18:25:00,221.95,222.01,221.87,221.92,1203800000.0
2007-11-23 18:30:00,221.92,222.03,221.875,221.96,944100000.0
2007-11-23 18:35:00,221.96,222.045,221.925,222.04,392300001.0
2007-11-23 18:40:00,222.04,222.37,222.04,222.345,630500000.0
2007-11-23 18:45:00,222.32,222.53,222.31,222.33,526100000.0
2007-11-23 18:50:00,222.32,222.515,222.255,222.47,446500000.0
2007-11-23 18:55:00,222.47,222.685,222.39,222.415,454200000.0
2007-11-23 19:00:00,222.425,222.47,222.395,222.4,458100000.0
2007-11-23 19:05:00,222.4,222.5,222.375,222.475,669300000.0
2007-11-23 19:10:00,222.475,222.585,222.435,222.515,579300000.0
2007-11-23 19:15:00,222.51,222.615,222.41,222.585,449100000.0
2007-11-23 19:20:00,222.585,222.685,222.515,222.575,420000000.0
2007-11-23 19:25:00,222.585,222.73,222.585,222.705,564300000.0
2007-11-23 19:30:00,222.705,222.945,222.685,222.945,551800000.0
2007-11-23 19:35:00,222.965,223.065,222.915,222.915,342299998.0
2007-11-23 19:40:00,222.915,222.935,222.845,222.845,97900000.0
2007-11-23 19:45:00,222.835,223.09,222.795,222.99,453499999.0
2007-11-23 19:50:00,222.99,223.055,222.81,222.84,445900000.0
2007-11-23 19:55:00,222.845,223.03,222.825,223.025,506800000.0
2007-11-23 20:00:00,223.025,223.025,222.78,222.78,472900000.0
2007-11-23 20:05:00,222.79,222.81,222.705,222.72,250500000.0
2007-11-23 20:10:00,222.72,222.84,222.715,222.825,253800000.0
2007-11-23 20:15:00,222.835,222.885,222.765,222.855,130900000.0
2007-11-23 20:20:00,222.825,222.885,222.78,222.805,168300000.0
2007-11-23 20:25:00,222.805,222.815,222.74,222.765,167900001.0
2007-11-23 20:30:00,222.765,222.83,222.74,222.825,65599998.0
2007-11-23 20:35:00,222.815,222.875,222.78,222.825,93700000.0
2007-11-23 20:40:00,222.825,222.865,222.77,222.815,110600000.0
2007-11-23 20:45:00,222.815,222.82,222.715,222.79,170900000.0
2007-11-23 20:50:00,222.79,222.87,222.765,222.815,164900000.0
2007-11-23 20:55:00,222.805,222.81,222.735,222.775,69300000.0
2007-11-23 21:00:00,222.775,222.775,222.685,222.685,201700000.0
2007-11-23 21:05:00,222.685,222.725,222.66,222.68,1805100013.0
2007-11-23 21:10:00,222.68,222.93,222.66,222.775,1013000000.0
2007-11-23 21:15:00,222.775,222.95,222.775,222.92,629700000.0
2007-11-23 21:20:00,222.93,222.98,222.91,222.945,907999999.0
2007-11-23 21:25:00,222.94,222.945,222.835,222.89,1077300000.0
2007-11-23 21:30:00,222.88,222.9,222.855,222.86,457800000.0
2007-11-23 21:35:00,222.815,222.945,222.8,222.945,901000000.0
2007-11-23 21:40:00,222.94,222.96,222.9,222.9,511500000.0
2007-11-23 21:45:00,222.91,223.045,222.9,223.035,954800000.0
2007-11-23 21:50:00,223.035,223.065,222.955,222.995,223200000.0
2007-11-23 21:55:00,222.995,223.025,222.945,222.955,238100000.0
2007-11-23 22:00:00,222.945,222.975,222.92,222.935,301500007.0
2007-11-23 22:05:00,222.935,222.935,222.85,222.87,90300000.0
2007-11-23 22:10:00,222.87,222.955,222.865,222.915,298200000.0
2007-11-23 22:15:00,222.915,222.985,222.915,222.985,142400000.0
2007-11-23 22:20:00,222.985,223.03,222.965,222.985,68400000.0
2007-11-23 22:25:00,222.985,223.02,222.985,223.015,107300000.0
2007-11-23 22:30:00,223.015,223.025,222.955,223.005,89500000.0
2007-11-23 22:35:00,223.005,223.07,223.0,223.06,196800000.0
2007-11-23 22:40:00,223.06,223.125,223.055,223.105,152900000.0
2007-11-23 22:45:00,223.105,223.105,223.04,223.075,339199998.0
2007-11-23 22:50:00,223.075,223.185,223.075,223.15,537499997.0
2007-11-23 22:55:00,223.15,223.235,223.15,223.19,551499999.0
2007-11-23 23:00:00,223.215,223.225,222.937,223.148,923000002.0
2007-11-23 23:05:00,223.182,223.221,222.897,223.201,522400001.0
2007-11-23 23:10:00,223.205,223.246,222.915,223.224,547000001.0
2007-11-23 23:15:00,223.234,223.244,223.007,223.208,471700000.0
2007-11-23 23:20:00,223.213,223.25,223.141,223.25,590000000.0
2007-11-23 23:25:00,223.266,223.34,223.172,223.329,487200001.0
2007-11-23 23:30:00,223.313,223.349,223.266,223.287,894300000.0
2007-11-23 23:35:00,223.302,223.327,223.253,223.31,933200000.0
2007-11-23 23:40:00,223.319,223.36,223.265,223.291,981600000.0
2007-11-23 23:45:00,223.285,223.291,223.216,223.241,689200000.0
2007-11-23 23:50:00,223.247,223.303,223.201,223.241,800800000.0
2007-11-23 23:55:00,223.235,223.4,223.157,223.306,1175200000.0
2007-11-26 00:00:00,223.288,223.33,223.22,223.22,1060100000.0
2007-11-26 00:05:00,223.22,223.3,223.18,223.26,3305200000.0
2007-11-26 00:10:00,223.24,223.32,223.17,223.32,2335900000.0
2007-11-26 00:15:00,223.34,223.54,223.24,223.35,4369200000.0
2007-11-26 00:20:00,223.35,223.44,223.31,223.42,4686800000.0
2007-11-26 00:25:00,223.42,223.49,223.38,223.4,8892500000.0
2007-11-26 00:30:00,223.4,223.57,223.4,223.53,3466700000.0
2007-11-26 00:35:00,223.53,223.64,223.48,223.62,2883000000.0
2007-11-26 00:40:00,223.62,223.64,223.54,223.63,1486800000.0
2007-11-26 00:45:00,223.66,223.75,223.63,223.71,1152300000.0
2007-11-26 00:50:00,223.72,223.77,223.65,223.7,640200000.0
2007-11-26 00:55:00,223.7,223.7,223.62,223.64,460500000.0
2007-11-26 01:00:00,223.64,223.68,223.61,223.65,549200000.0
2007-11-26 01:05:00,223.63,223.68,223.6,223.68,464300000.0
2007-11-26 01:10:00,223.68,223.77,223.66,223.76,403000000.0
2007-11-26 01:15:00,223.76,223.87,223.74,223.86,524400000.0
2007-11-26 01:20:00,223.86,224.21,223.84,224.12,2031700000.0
2007-11-26 01:25:00,224.12,224.29,224.11,224.15,1373100000.0
2007-11-26 01:30:00,224.15,224.24,224.14,224.18,451400000.0
2007-11-26 01:35:00,224.18,224.39,224.17,224.37,522900000.0
2007-11-26 01:40:00,224.37,224.45,224.27,224.41,606600000.0
2007-11-26 01:45:00,224.42,224.455,224.31,224.355,690000000.0
2007-11-26 01:50:00,224.355,224.365,224.15,224.16,553700000.0
2007-11-26 01:55:00,224.16,224.245,224.11,224.2,1690000000.0
2007-11-26 02:00:00,224.2,224.22,224.06,224.105,1699399999.0
2007-11-26 02:05:00,224.105,224.105,223.75,223.835,2424399998.0
2007-11-26 02:10:00,223.83,224.005,223.805,223.83,1944400001.0
2007-11-26 02:15:00,223.845,223.905,223.83,223.895,764700000.0
2007-11-26 02:20:00,223.895,223.925,223.845,223.905,970100000.0
2007-11-26 02:25:00,223.905,223.93,223.865,223.875,244900000.0
2007-11-26 02:30:00,223.875,223.925,223.79,223.915,602700000.0
2007-11-26 02:35:00,223.915,223.985,223.815,223.865,751299999.0
2007-11-26 02:40:00,223.865,223.915,223.81,223.87,772700000.0
2007-11-26 02:45:00,223.865,224.15,223.85,224.09,2003600000.0
2007-11-26 02:50:00,224.09,224.155,224.01,224.115,1816000000.0
2007-11-26 02:55:00,224.115,224.13,223.915,223.925,1583700000.0
2007-11-26 03:00:00,223.925,223.925,223.74,223.82,1590300000.0
2007-11-26 03:05:00,223.82,223.87,223.81,223.845,634400000.0
2007-11-26 03:10:00,223.84,223.985,223.805,223.96,1635500000.0
2007-11-26 03:15:00,223.96,224.01,223.93,224.01,941800000.0
2007-11-26 03:20:00,224.01,224.1,224.01,224.06,1731100000.0
2007-11-26 03:25:00,224.06,224.14,223.91,224.14,2230400000.0
2007-11-26 03:30:00,224.14,224.19,224.13,224.16,1455800000.0
2007-11-26 03:35:00,224.16,224.325,224.15,224.245,1255400000.0
2007-11-26 03:40:00,224.245,224.345,224.235,224.315,1084400000.0
2007-11-26 03:45:00,224.315,224.315,224.225,224.25,713600000.0
2007-11-26 03:50:00,224.25,224.26,224.145,224.215,687200000.0
2007-11-26 03:55:00,224.215,224.245,224.165,224.19,667100000.0
2007-11-26 04:00:00,224.19,224.215,224.165,224.2,459400000.0
2007-11-26 04:05:00,224.2,224.305,224.2,224.25,942100000.0
2007-11-26 04:10:00,224.25,224.365,224.25,224.345,1172700008.0
2007-11-26 04:15:00,224.345,224.37,224.27,224.285,434700000.0
2007-11-26 04:20:00,224.285,224.285,224.195,224.26,754900000.0
2007-11-26 04:25:00,224.265,224.31,224.22,224.31,675000000.0
2007-11-26 04:30:00,224.31,224.32,224.29,224.3,465400000.0
2007-11-26 04:35:00,224.3,224.3,224.195,224.23,555400000.0
2007-11-26 04:40:00,224.225,224.235,224.185,224.2,671300000.0
2007-11-26 04:45:00,224.2,224.255,224.18,224.195,324900000.0
2007-11-26 04:50:00,224.2,224.225,224.175,224.2,132000000.0
2007-11-26 04:55:00,224.2,224.205,223.93,223.945,527100000.0
2007-11-26 05:00:00,223.9,223.9,223.175,223.175,2171280000.0
2007-11-26 05:05:00,223.185,223.575,223.14,223.485,2023700000.0
2007-11-26 05:10:00,223.485,223.485,223.01,223.215,2244000000.0
2007-11-26 05:15:00,223.215,223.51,223.185,223.35,1681700000.0
2007-11-26 05:20:00,223.36,223.405,223.295,223.315,1191500000.0
2007-11-26 05:25:00,223.315,223.405,223.305,223.34,1402999998.0
2007-11-26 05:30:00,223.34,223.61,223.34,223.425,2302900000.0
2007-11-26 05:35:00,223.425,223.5,223.285,223.41,2024900000.0
2007-11-26 05:40:00,223.41,223.48,223.335,223.46,1058100000.0
2007-11-26 05:45:00,223.45,223.61,223.445,223.57,1513200000.0
2007-11-26 05:50:00,223.57,223.78,223.56,223.655,1973500000.0
2007-11-26 05:55:00,223.655,223.87,223.6,223.83,1335550000.0
2007-11-26 06:00:00,223.83,223.905,223.74,223.74,1662550000.0
2007-11-26 06:05:00,223.74,223.94,223.74,223.895,1477050001.0
2007-11-26 06:10:00,223.895,223.985,223.685,223.765,1579000000.0
2007-11-26 06:15:00,223.765,223.795,223.645,223.715,826900000.0
2007-11-26 06:20:00,223.715,223.79,223.69,223.7,295200000.0
2007-11-26 06:25:00,223.7,223.755,223.545,223.595,664750000.0
2007-11-26 06:30:00,223.595,223.6,223.415,223.47,987550000.0
2007-11-26 06:35:00,223.47,224.035,223.46,223.97,2149200000.0
2007-11-26 06:40:00,223.975,223.995,223.785,223.8,1633850000.0
2007-11-26 06:45:00,223.79,223.805,223.515,223.67,1794150000.0
2007-11-26 06:50:00,223.67,223.83,223.65,223.81,1748050000.0
2007-11-26 06:55:00,223.795,223.94,223.775,223.83,1857450000.0
2007-11-26 07:00:00,223.83,223.91,223.77,223.91,1805350000.0
2007-11-26 07:05:00,223.91,224.04,223.87,224.0,1501050000.0
2007-11-26 07:10:00,224.0,224.36,223.94,224.22,3856150007.0
2007-11-26 07:15:00,224.25,224.26,224.11,224.17,1705100000.0
2007-11-26 07:20:00,224.17,224.37,224.15,224.21,2599800000.0
2007-11-26 07:25:00,224.215,224.23,224.12,224.13,2619500000.0
2007-11-26 07:30:00,224.13,224.18,224.1,224.15,1475100000.0
2007-11-26 07:35:00,224.15,224.21,224.05,224.08,2294100000.0
2007-11-26 07:40:00,224.08,224.08,223.93,224.0,2496499999.0
2007-11-26 07:45:00,224.0,224.005,223.91,223.95,1150900000.0
2007-11-26 07:50:00,223.95,223.95,223.8,223.9,2765400000.0
2007-11-26 07:55:00,223.9,224.055,223.895,224.055,1496500000.0
2007-11-26 08:00:00,224.045,224.115,223.955,224.0,933400000.0
2007-11-26 08:05:00,224.0,224.155,223.99,224.055,1036700000.0
2007-11-26 08:10:00,224.055,224.165,224.0,224.065,1260200000.0
2007-11-26 08:15:00,224.065,224.085,224.02,224.085,565900000.0
2007-11-26 08:20:00,224.085,224.105,224.035,224.045,432600000.0
2007-11-26 08:25:00,224.045,224.095,224.02,224.02,954600000.0
2007-11-26 08:30:00,224.02,224.115,223.985,224.01,915800000.0
2007-11-26 08:35:00,224.01,224.055,223.71,223.835,946200000.0
2007-11-26 08:40:00,223.835,223.905,223.825,223.85,763599995.0
2007-11-26 08:45:00,223.85,223.925,223.695,223.715,811600000.0
2007-11-26 08:50:00,223.715,223.815,223.65,223.765,932900001.0
2007-11-26 08:55:00,223.765,223.855,223.75,223.82,789000000.0
2007-11-26 09:00:00,223.83,223.93,223.78,223.81,1161100000.0
2007-11-26 09:05:00,223.8,223.835,223.73,223.785,484800000.0
2007-11-26 09:10:00,223.785,224.075,223.71,224.07,834200000.0
2007-11-26 09:15:00,224.05,224.05,223.56,223.7,1567000000.0
2007-11-26 09:20:00,223.7,223.76,223.565,223.59,2850800003.0
2007-11-26 09:25:00,223.59,223.725,223.575,223.59,1862500000.0
2007-11-26 09:30:00,223.59,223.71,223.495,223.64,1218900000.0
2007-11-26 09:35:00,223.64,223.94,223.635,223.78,1714499997.0
2007-11-26 09:40:00,223.78,223.805,223.625,223.69,1854900000.0
2007-11-26 09:45:00,223.69,223.83,223.65,223.65,2249900000.0
2007-11-26 09:50:00,223.65,223.96,223.63,223.88,2421100000.0
2007-11-26 09:55:00,223.87,224.145,223.82,224.13,2251199998.0
2007-11-26 10:00:00,224.13,224.265,224.0,224.13,1866649999.0
2007-11-26 10:05:00,224.13,224.225,224.09,224.175,2261400000.0
2007-11-26 10:10:00,224.175,224.205,224.08,224.14,1642750000.0
2007-11-26 10:15:00,224.14,224.205,224.065,224.14,2140200000.0
2007-11-26 10:20:00,224.14,224.42,224.14,224.415,2777450000.0
2007-11-26 10:25:00,224.42,224.42,224.33,224.33,2313100000.0
2007-11-26 10:30:00,224.34,224.535,224.31,224.48,3236200001.0
2007-11-26 10:35:00,224.475,224.535,224.42,224.49,2430699999.0
2007-11-26 10:40:00,224.49,224.64,224.48,224.62,2866700000.0
2007-11-26 10:45:00,224.62,224.725,224.48,224.515,2058300000.0
2007-11-26 10:50:00,224.515,224.52,224.435,224.45,1969100000.0
2007-11-26 10:55:00,224.45,224.725,224.43,224.725,2965099997.0
2007-11-26 11:00:00,224.73,224.795,224.7,224.745,2218999999.0
2007-11-26 11:05:00,224.75,224.79,224.69,224.705,2154799997.0
2007-11-26 11:10:00,224.705,224.745,224.655,224.69,2645400000.0
2007-11-26 11:15:00,224.69,224.825,224.66,224.795,2074700000.0
2007-11-26 11:20:00,224.795,224.805,224.6,224.6,2243400000.0
2007-11-26 11:25:00,224.6,224.635,224.425,224.54,1980200000.0
2007-11-26 11:30:00,224.54,224.705,224.53,224.595,2472100006.0
2007-11-26 11:35:00,224.6,224.76,224.58,224.645,1912500000.0
2007-11-26 11:40:00,224.645,224.65,224.475,224.495,1874999999.0
2007-11-26 11:45:00,224.495,224.585,224.48,224.515,2079200000.0
2007-11-26 11:50:00,224.515,224.675,224.515,224.58,2194100000.0
2007-11-26 11:55:00,224.575,224.58,224.35,224.41,2620800004.0
2007-11-26 12:00:00,224.41,224.575,224.41,224.445,2043399999.0
2007-11-26 12:05:00,224.445,224.515,224.32,224.39,3067199996.0
2007-11-26 12:10:00,224.39,224.495,224.335,224.395,2725799997.0
2007-11-26 12:15:00,224.395,224.47,224.375,224.45,2036599999.0
2007-11-26 12:20:00,224.435,224.48,224.36,224.365,1710399999.0
2007-11-26 12:25:00,224.365,224.515,224.355,224.505,1926400000.0
2007-11-26 12:30:00,224.505,224.6,224.505,224.58,2187399999.0
2007-11-26 12:35:00,224.58,224.58,224.44,224.44,1864699999.0
2007-11-26 12:40:00,224.44,224.485,224.41,224.445,1918800001.0
2007-11-26 12:45:00,224.45,224.58,224.45,224.52,1901400000.0
2007-11-26 12:50:00,224.52,224.565,224.435,224.5,2298000000.0
2007-11-26 12:55:00,224.5,224.52,224.45,224.51,1750200000.0
2007-11-26 13:00:00,224.505,224.65,224.48,224.65,2221500001.0
2007-11-26 13:05:00,224.645,224.815,224.625,224.78,2656299999.0
2007-11-26 13:10:00,224.78,224.8,224.615,224.63,1880200000.0
2007-11-26 13:15:00,224.63,224.665,224.52,224.52,1529600007.0
2007-11-26 13:20:00,224.52,224.595,224.5,224.58,1720600000.0
2007-11-26 13:25:00,224.58,224.68,224.535,224.555,2325500000.0
2007-11-26 13:30:00,224.555,224.56,224.47,224.55,2532000001.0
2007-11-26 13:35:00,224.55,224.67,224.52,224.65,2575600000.0
2007-11-26 13:40:00,224.65,224.69,224.55,224.62,2517000000.0
2007-11-26 13:45:00,224.62,224.73,224.605,224.67,3152700000.0
2007-11-26 13:50:00,224.67,224.76,224.6,224.61,2655999998.0
2007-11-26 13:55:00,224.605,224.74,224.58,224.68,2634900000.0
2007-11-26 14:00:00,224.68,224.73,224.55,224.62,2145400002.0
2007-11-26 14:05:00,224.62,224.62,224.46,224.51,2617800000.0
2007-11-26 14:10:00,224.51,224.58,224.41,224.41,2695600008.0
2007-11-26 14:15:00,224.41,224.61,224.27,224.54,3430499998.0
2007-11-26 14:20:00,224.55,224.665,224.465,224.52,2871400000.0
2007-11-26 14:25:00,224.52,224.63,224.52,224.55,2052200000.0
2007-11-26 14:30:00,224.56,224.57,224.425,224.54,2226600001.0
2007-11-26 14:35:00,224.54,224.6,224.47,224.48,2218799999.0
2007-11-26 14:40:00,224.48,224.495,224.135,224.23,2401000001.0
2007-11-26 14:45:00,224.235,224.235,223.96,224.2,2535899999.0
2007-11-26 14:50:00,224.2,224.235,224.09,224.11,2155800002.0
2007-11-26 14:55:00,224.11,224.17,224.085,224.15,2429599999.0
2007-11-26 15:00:00,224.15,224.175,223.995,224.07,2000199999.0
2007-11-26 15:05:00,224.075,224.225,224.01,224.03,3382300001.0
2007-11-26 15:10:00,224.03,224.205,224.03,224.18,3289200000.0
2007-11-26 15:15:00,224.18,224.26,224.125,224.21,2514200000.0
2007-11-26 15:20:00,224.21,224.245,224.09,224.11,1983000000.0
2007-11-26 15:25:00,224.11,224.12,223.89,224.005,2830100001.0
2007-11-26 15:30:00,224.005,224.19,223.99,224.16,3177499998.0
2007-11-26 15:35:00,224.16,224.205,223.895,223.915,2106700000.0
2007-11-26 15:40:00,223.915,223.98,223.76,223.815,2712400000.0
2007-11-26 15:45:00,223.815,223.845,223.735,223.745,2604100001.0
2007-11-26 15:50:00,223.745,223.795,223.62,223.75,2723200000.0
2007-11-26 15:55:00,223.74,223.835,223.71,223.78,2205700000.0
2007-11-26 16:00:00,223.78,223.795,223.65,223.74,1896100000.0
2007-11-26 16:05:00,223.735,223.74,223.625,223.685,2261580000.0
2007-11-26 16:10:00,223.68,223.73,223.61,223.625,1568600000.0
2007-11-26 16:15:00,223.625,223.855,223.6,223.855,1546100000.0
2007-11-26 16:20:00,223.855,223.99,223.855,223.935,1645800001.0
2007-11-26 16:25:00,223.93,224.085,223.92,224.04,2194400000.0
2007-11-26 16:30:00,224.04,224.07,223.655,223.665,1775900000.0
2007-11-26 16:35:00,223.66,223.975,223.63,223.925,2230700000.0
2007-11-26 16:40:00,223.94,224.05,223.875,224.04,1843900000.0
2007-11-26 16:45:00,224.04,224.08,223.945,224.03,2310999999.0
2007-11-26 16:50:00,224.035,224.055,223.765,223.905,2747300001.0
2007-11-26 16:55:00,223.905,224.06,223.825,223.97,3262922214.0
2007-11-26 17:00:00,223.965,224.005,223.84,223.97,3257900000.0
2007-11-26 17:05:00,223.97,224.155,223.915,224.04,3425300001.0
2007-11-26 17:10:00,224.04,224.24,224.04,224.05,3245700001.0
2007-11-26 17:15:00,224.05,224.05,223.88,223.885,1902100001.0
2007-11-26 17:20:00,223.89,224.055,223.865,223.915,2699000002.0
2007-11-26 17:25:00,223.92,223.925,223.7,223.775,3850400013.0
2007-11-26 17:30:00,223.775,223.95,223.73,223.84,2623800002.0
2007-11-26 17:35:00,223.84,224.02,223.815,223.955,3036600001.0
2007-11-26 17:40:00,223.955,223.99,223.81,223.88,3085600002.0
2007-11-26 17:45:00,223.88,223.93,223.82,223.88,3523400002.0
2007-11-26 17:50:00,223.885,224.01,223.825,223.84,3430099999.0
2007-11-26 17:55:00,223.84,223.84,223.66,223.81,4076500003.0
2007-11-26 18:00:00,223.825,223.85,223.745,223.795,4391500002.0
2007-11-26 18:05:00,223.77,223.81,223.73,223.73,2922100001.0
2007-11-26 18:10:00,223.73,223.73,223.26,223.37,3986700002.0
2007-11-26 18:15:00,223.37,223.5,223.35,223.435,3145899997.0
2007-11-26 18:20:00,223.43,223.6,223.4,223.55,4525500013.0
2007-11-26 18:25:00,223.55,223.7,223.5,223.52,4322200005.0
2007-11-26 18:30:00,223.52,223.73,223.49,223.705,3673100005.0
2007-11-26 18:35:00,223.705,223.78,223.68,223.73,3522500000.0
2007-11-26 18:40:00,223.73,223.73,223.595,223.65,2606700003.0
2007-11-26 18:45:00,223.65,223.78,223.65,223.73,2690100003.0
2007-11-26 18:50:00,223.73,223.8,223.68,223.76,2606700006.0
2007-11-26 18:55:00,223.76,223.865,223.64,223.68,3074000001.0
2007-11-26 19:00:00,223.67,223.79,223.67,223.75,3048200006.0
2007-11-26 19:05:00,223.75,223.85,223.75,223.83,2966999999.0
2007-11-26 19:10:00,223.83,223.87,223.735,223.76,1985800002.0
2007-11-26 19:15:00,223.745,223.8,223.725,223.74,3771600023.0
2007-11-26 19:20:00,223.74,223.85,223.7,223.84,3804900001.0
2007-11-26 19:25:00,223.84,224.14,223.84,224.1,2976000001.0
2007-11-26 19:30:00,224.1,224.1,224.0,224.03,2725500001.0
2007-11-26 19:35:00,224.03,224.09,223.86,223.885,3580899999.0
2007-11-26 19:40:00,223.885,223.93,223.79,223.92,2655400003.0
2007-11-26 19:45:00,223.92,224.105,223.865,224.04,1226400000.0
2007-11-26 19:50:00,224.04,224.065,223.935,223.97,1721500001.0
2007-11-26 19:55:00,223.97,224.045,223.945,223.97,849999999.0
2007-11-26 20:00:00,223.965,224.005,223.895,223.99,872300002.0
2007-11-26 20:05:00,223.985,224.03,223.92,223.935,1306700002.0
2007-11-26 20:10:00,223.935,223.965,223.85,223.895,771600000.0
2007-11-26 20:15:00,223.905,223.93,223.795,223.815,1000000000.0
2007-11-26 20:20:00,223.815,223.84,223.705,223.715,973300002.0
2007-11-26 20:25:00,223.715,223.775,223.7,223.725,659300000.0
2007-11-26 20:30:00,223.725,223.82,223.72,223.815,487100000.0
2007-11-26 20:35:00,223.815,223.98,223.785,223.935,624900000.0
2007-11-26 20:40:00,223.93,223.935,223.795,223.795,331899999.0
2007-11-26 20:45:00,223.795,223.805,223.675,223.7,511700000.0
2007-11-26 20:50:00,223.7,223.72,223.545,223.555,754716699.0
2007-11-26 20:55:00,223.55,223.715,223.535,223.655,1149600000.0
2007-11-26 21:00:00,223.655,223.755,223.545,223.65,1854600004.0
2007-11-26 21:05:00,223.65,223.735,223.485,223.58,1938499996.0
2007-11-26 21:10:00,223.565,223.605,223.46,223.59,1004499998.0
2007-11-26 21:15:00,223.6,223.735,223.565,223.675,1637399999.0
2007-11-26 21:20:00,223.705,223.83,223.695,223.745,1082699998.0
2007-11-26 21:25:00,223.755,223.98,223.755,223.875,1116100003.0
2007-11-26 21:30:00,223.875,223.915,223.815,223.84,682999999.0
2007-11-26 21:35:00,223.84,223.88,223.685,223.705,1861999997.0
2007-11-26 21:40:00,223.705,223.735,223.535,223.575,1556700000.0
2007-11-26 21:45:00,223.575,223.665,223.555,223.555,859800000.0
2007-11-26 21:50:00,223.545,223.695,223.505,223.525,1301799996.0
2007-11-26 21:55:00,223.53,223.575,223.425,223.425,1643100000.0
2007-11-26 22:00:00,223.425,223.495,223.345,223.365,1697800002.0
2007-11-26 22:05:00,223.365,223.38,223.125,223.195,1081800000.0
2007-11-26 22:10:00,223.195,223.23,223.02,223.21,1007800000.0
2007-11-26 22:15:00,223.21,223.335,223.145,223.23,1227100000.0
2007-11-26 22:20:00,223.23,223.3,222.875,222.885,957500000.0
2007-11-26 22:25:00,222.895,223.065,222.76,222.93,1387400000.0
2007-11-26 22:30:00,222.94,223.035,222.865,223.02,1050300000.0
2007-11-26 22:35:00,223.02,223.02,222.76,222.795,1089300000.0
2007-11-26 22:40:00,222.805,222.84,222.645,222.83,1069599999.0
2007-11-26 22:45:00,222.83,222.845,222.695,222.715,687900000.0
2007-11-26 22:50:00,222.715,222.745,222.185,222.185,1153399999.0
2007-11-26 22:55:00,222.185,222.21,221.895,221.945,1217900000.0
2007-11-26 23:00:00,221.945,222.215,221.945,222.105,1659600000.0
2007-11-26 23:05:00,222.105,222.205,222.055,222.205,769899999.0
2007-11-26 23:10:00,222.205,222.215,222.135,222.215,996700000.0
2007-11-26 23:15:00,222.215,222.255,222.185,222.215,835399998.0
2007-11-26 23:20:00,222.215,222.275,222.195,222.24,757500001.0
2007-11-26 23:25:00,222.23,222.31,222.185,222.285,407000000.0
2007-11-26 23:30:00,222.29,222.525,222.275,222.525,966900000.0
2007-11-26 23:35:00,222.53,222.545,222.395,222.415,1180300000.0
2007-11-26 23:40:00,222.415,222.415,222.325,222.385,701900000.0
2007-11-26 23:45:00,222.385,222.485,222.345,222.475,464400000.0
2007-11-26 23:50:00,222.475,222.52,222.435,222.48,596300000.0
2007-11-26 23:55:00,222.485,222.485,222.41,222.41,580200000.0
2007-11-27 00:00:00,222.4,222.445,222.33,222.34,566400000.0
2007-11-27 00:05:00,222.34,222.375,222.28,222.29,535600000.0
2007-11-27 00:10:00,222.275,222.43,222.27,222.415,1423700000.0
2007-11-27 00:15:00,222.42,222.48,222.385,222.42,818200000.0
2007-11-27 00:20:00,222.425,222.49,222.415,222.47,648200000.0
2007-11-27 00:25:00,222.47,222.47,222.37,222.375,283500000.0
2007-11-27 00:30:00,222.375,222.475,222.37,222.465,460900000.0
2007-11-27 00:35:00,222.435,222.475,222.325,222.335,509600000.0
2007-11-27 00:40:00,222.335,222.335,222.065,222.07,629200000.0
2007-11-27 00:45:00,222.07,222.145,221.965,222.145,822700000.0
2007-11-27 00:50:00,222.145,222.225,222.1,222.2,515300000.0
2007-11-27 00:55:00,222.205,222.605,222.195,222.545,1639300000.0
2007-11-27 01:00:00,222.535,222.565,222.29,222.335,1204900000.0
2007-11-27 01:05:00,222.335,222.37,222.23,222.26,986400000.0
2007-11-27 01:10:00,222.26,222.41,222.175,222.41,556800000.0
2007-11-27 01:15:00,222.41,222.48,222.16,222.19,984700000.0
2007-11-27 01:20:00,222.19,222.19,222.15,222.17,626000000.0
2007-11-27 01:25:00,222.18,222.295,222.18,222.255,862400001.0
2007-11-27 01:30:00,222.255,222.37,222.23,222.345,480799999.0
2007-11-27 01:35:00,222.345,222.35,221.985,222.015,566100000.0
2007-11-27 01:40:00,222.015,222.14,221.995,222.01,787500000.0
2007-11-27 01:45:00,222.015,222.015,221.915,221.965,627500000.0
2007-11-27 01:50:00,221.965,222.15,221.915,222.1,1353200000.0
2007-11-27 01:55:00,222.1,222.19,222.07,222.125,1362700000.0
2007-11-27 02:00:00,222.125,222.58,222.125,222.575,2338400000.0
2007-11-27 02:05:00,222.585,222.6,222.31,222.31,1149500000.0
2007-11-27 02:10:00,222.31,222.545,222.31,222.54,1017700000.0
2007-11-27 02:15:00,222.54,222.585,222.42,222.465,566300000.0
2007-11-27 02:20:00,222.465,222.515,222.305,222.33,704300000.0
2007-11-27 02:25:00,222.335,222.555,222.28,222.475,734600000.0
2007-11-27 02:30:00,222.46,222.545,222.44,222.53,431000000.0
2007-11-27 02:35:00,222.535,222.535,222.44,222.46,788199999.0
2007-11-27 02:40:00,222.475,222.485,222.42,222.445,684600000.0
2007-11-27 02:45:00,222.44,222.445,222.24,222.245,619700000.0
2007-11-27 02:50:00,222.245,222.27,222.105,222.155,1410300000.0
2007-11-27 02:55:00,222.155,222.245,222.045,222.165,1315799999.0
2007-11-27 03:00:00,222.175,222.435,222.165,222.435,1073100000.0
2007-11-27 03:05:00,222.435,222.655,222.395,222.565,1800900000.0
2007-11-27 03:10:00,222.565,222.865,222.555,222.735,1708100000.0
2007-11-27 03:15:00,222.735,222.805,222.685,222.795,1142200000.0
2007-11-27 03:20:00,222.795,222.955,222.775,222.805,1420499999.0
2007-11-27 03:25:00,222.805,222.875,222.775,222.785,489300000.0
2007-11-27 03:30:00,222.795,222.795,222.535,222.535,777500000.0
2007-11-27 03:35:00,222.545,222.675,222.505,222.605,1093100002.0
2007-11-27 03:40:00,222.605,222.705,222.575,222.585,1265800001.0
2007-11-27 03:45:00,222.585,222.645,222.545,222.585,2032799998.0
2007-11-27 03:50:00,222.575,222.585,222.455,222.505,1804100004.0
2007-11-27 03:55:00,222.51,222.595,222.505,222.52,1237600000.0
2007-11-27 04:00:00,222.52,222.595,222.47,222.505,1503900000.0
2007-11-27 04:05:00,222.5,222.59,222.46,222.55,1253900000.0
2007-11-27 04:10:00,222.54,222.61,222.505,222.58,927100000.0
2007-11-27 04:15:00,222.59,222.67,222.55,222.67,1228599999.0
2007-11-27 04:20:00,222.67,222.67,222.595,222.63,1535700000.0
2007-11-27 04:25:00,222.62,222.65,222.52,222.545,1011200000.0
2007-11-27 04:30:00,222.545,222.595,222.485,222.545,1184300000.0
2007-11-27 04:35:00,222.555,222.645,222.46,222.64,1288200000.0
2007-11-27 04:40:00,222.645,222.705,222.625,222.705,670900000.0
2007-11-27 04:45:00,222.705,222.915,222.685,222.905,1398200000.0
2007-11-27 04:50:00,222.905,223.29,222.905,223.235,2109100000.0
2007-11-27 04:55:00,223.235,223.345,223.125,223.275,1769500000.0
2007-11-27 05:00:00,223.285,223.915,223.285,223.77,2523900000.0
2007-11-27 05:05:00,223.77,223.87,223.69,223.78,3218800000.0
2007-11-27 05:10:00,223.78,224.36,223.76,224.29,2369900000.0
2007-11-27 05:15:00,224.295,224.91,224.295,224.705,4643600000.0
2007-11-27 05:20:00,224.705,224.75,224.31,224.55,5211399999.0
2007-11-27 05:25:00,224.55,224.59,224.285,224.34,3337299994.0
2007-11-27 05:30:00,224.34,224.61,224.305,224.375,2603900000.0
2007-11-27 05:35:00,224.375,225.185,224.375,225.185,3820600000.0
2007-11-27 05:40:00,225.185,225.6,225.05,225.12,3625200000.0
2007-11-27 05:45:00,225.11,225.295,224.99,225.11,3759700001.0
2007-11-27 05:50:00,225.11,225.28,225.01,225.23,2842599999.0
2007-11-27 05:55:00,225.23,225.26,225.05,225.15,1390900000.0
2007-11-27 06:00:00,225.155,225.19,224.715,224.75,2067400000.0
2007-11-27 06:05:00,224.75,224.97,224.75,224.91,4077700000.0
2007-11-27 06:10:00,224.91,224.93,224.63,224.67,3299299998.0
2007-11-27 06:15:00,224.67,224.68,224.445,224.52,2365699997.0
2007-11-27 06:20:00,224.52,224.665,224.34,224.55,2092300001.0
2007-11-27 06:25:00,224.55,224.73,224.525,224.615,1823100000.0
2007-11-27 06:30:00,224.615,224.755,224.395,224.755,1972100000.0
2007-11-27 06:35:00,224.755,224.84,224.58,224.6,1553400000.0
2007-11-27 06:40:00,224.6,224.615,224.28,224.42,2466200000.0
2007-11-27 06:45:00,224.42,224.6,224.41,224.535,2095800000.0
2007-11-27 06:50:00,224.535,224.55,224.36,224.39,1175900000.0
2007-11-27 06:55:00,224.39,224.49,224.365,224.485,1237600000.0
2007-11-27 07:00:00,224.485,224.505,224.36,224.455,1559400000.0
2007-11-27 07:05:00,224.455,224.68,224.455,224.62,1745500000.0
2007-11-27 07:10:00,224.62,224.63,224.49,224.59,1859800001.0
2007-11-27 07:15:00,224.59,224.67,224.48,224.51,1665099999.0
2007-11-27 07:20:00,224.51,224.64,224.42,224.48,1615300000.0
2007-11-27 07:25:00,224.48,224.525,224.35,224.4,966000000.0
2007-11-27 07:30:00,224.4,224.485,224.375,224.47,961400000.0
2007-11-27 07:35:00,224.475,224.62,224.465,224.56,1790700000.0
2007-11-27 07:40:00,224.56,224.645,224.55,224.57,849200000.0
2007-11-27 07:45:00,224.57,224.67,224.545,224.65,2494799999.0
2007-11-27 07:50:00,224.65,224.75,224.47,224.53,2979800000.0
2007-11-27 07:55:00,224.53,224.59,224.49,224.565,1540300000.0
2007-11-27 08:00:00,224.565,224.78,224.53,224.78,1207200000.0
2007-11-27 08:05:00,224.78,224.81,224.665,224.755,3461799998.0
2007-11-27 08:10:00,224.76,224.87,224.62,224.66,2441999999.0
2007-11-27 08:15:00,224.67,224.8,224.57,224.73,2113800000.0
2007-11-27 08:20:00,224.73,224.73,224.61,224.63,1037300000.0
2007-11-27 08:25:00,224.64,224.64,224.45,224.565,1766600000.0
2007-11-27 08:30:00,224.565,224.795,224.545,224.755,1179300000.0
2007-11-27 08:35:00,224.755,224.82,224.59,224.795,739800000.0
2007-11-27 08:40:00,224.795,224.815,224.455,224.46,1603200000.0
2007-11-27 08:45:00,224.475,224.535,223.99,223.99,1435600000.0
2007-11-27 08:50:00,223.985,224.2,223.96,224.19,1386100000.0
2007-11-27 08:55:00,224.19,224.25,223.85,223.85,1348000000.0
2007-11-27 09:00:00,223.85,223.875,223.61,223.855,1165500000.0
2007-11-27 09:05:00,223.855,223.88,223.44,223.735,1434400000.0
2007-11-27 09:10:00,223.725,223.93,223.69,223.87,1232500000.0
2007-11-27 09:15:00,223.87,223.91,223.775,223.885,1634200000.0
2007-11-27 09:20:00,223.885,223.96,223.67,223.96,1551300000.0
2007-11-27 09:25:00,223.95,224.135,223.93,223.94,3130300001.0
2007-11-27 09:30:00,223.95,224.14,223.92,223.975,2014156000.0
2007-11-27 09:35:00,223.985,224.01,223.785,223.88,1463600000.0
2007-11-27 09:40:00,223.88,224.1,223.845,224.1,947000000.0
2007-11-27 09:45:00,224.1,224.11,223.935,224.07,2131699999.0
2007-11-27 09:50:00,224.06,224.125,223.945,224.055,2503499998.0
2007-11-27 09:55:00,224.055,224.055,223.925,223.99,2458799994.0
2007-11-27 10:00:00,223.99,224.095,223.655,223.735,2535599998.0
2007-11-27 10:05:00,223.725,223.775,223.455,223.655,2005999999.0
2007-11-27 10:10:00,223.655,223.765,223.635,223.69,1654300000.0
2007-11-27 10:15:00,223.7,223.725,223.485,223.645,1960300000.0
2007-11-27 10:20:00,223.65,223.87,223.63,223.705,2014999999.0
2007-11-27 10:25:00,223.705,223.725,223.575,223.6,2089500000.0
2007-11-27 10:30:00,223.61,223.735,223.445,223.575,1483200000.0
2007-11-27 10:35:00,223.575,223.675,223.48,223.665,2000100000.0
2007-11-27 10:40:00,223.665,223.82,223.645,223.735,2862300000.0
2007-11-27 10:45:00,223.745,223.985,223.725,223.895,2941799992.0
2007-11-27 10:50:00,223.895,224.055,223.82,223.82,2916299988.0
2007-11-27 10:55:00,223.825,223.875,223.75,223.815,2055900001.0
2007-11-27 11:00:00,223.815,223.975,223.78,223.915,2127699999.0
2007-11-27 11:05:00,223.915,224.295,223.855,224.21,3561500000.0
2007-11-27 11:10:00,224.21,224.225,223.895,224.035,3327399997.0
2007-11-27 11:15:00,224.035,224.035,223.695,223.78,1630800000.0
2007-11-27 11:20:00,223.78,223.815,223.685,223.78,1727999999.0
2007-11-27 11:25:00,223.78,223.8,223.675,223.755,1734000000.0
2007-11-27 11:30:00,223.755,223.835,223.74,223.815,848900000.0
2007-11-27 11:35:00,223.81,223.875,223.725,223.83,1711799999.0
2007-11-27 11:40:00,223.83,223.88,223.7,223.72,1819300001.0
2007-11-27 11:45:00,223.72,223.725,223.565,223.615,1588500000.0
2007-11-27 11:50:00,223.63,223.68,223.455,223.665,2149599601.0
2007-11-27 11:55:00,223.665,223.735,223.495,223.735,1920700000.0
2007-11-27 12:00:00,223.735,223.855,223.705,223.835,2186299998.0
2007-11-27 12:05:00,223.835,223.87,223.7,223.765,1957200000.0
2007-11-27 12:10:00,223.765,223.875,223.735,223.81,3192899996.0
2007-11-27 12:15:00,223.81,223.95,223.77,223.905,1626300000.0
2007-11-27 12:20:00,223.91,223.975,223.745,223.755,1537399999.0
2007-11-27 12:25:00,223.74,223.905,223.73,223.82,1749500000.0
2007-11-27 12:30:00,223.82,224.08,223.82,224.045,1480100000.0
2007-11-27 12:35:00,224.045,224.065,223.92,223.97,1200100000.0
2007-11-27 12:40:00,223.98,224.065,223.95,224.015,1453899998.0
2007-11-27 12:45:00,224.01,224.085,223.965,224.005,1570100003.0
2007-11-27 12:50:00,224.005,224.055,223.975,224.01,1422800000.0
2007-11-27 12:55:00,224.01,224.02,223.84,223.955,808700000.0
2007-11-27 13:00:00,223.96,224.01,223.905,223.955,1161200000.0
2007-11-27 13:05:00,223.965,223.975,223.735,223.86,1341499996.0
2007-11-27 13:10:00,223.835,223.86,223.675,223.675,854800000.0
2007-11-27 13:15:00,223.675,223.77,223.625,223.77,979099999.0
2007-11-27 13:20:00,223.765,223.835,223.725,223.795,772000000.0
2007-11-27 13:25:00,223.79,223.845,223.675,223.695,883400000.0
2007-11-27 13:30:00,223.685,223.71,223.555,223.605,969000000.0
2007-11-27 13:35:00,223.605,223.725,223.535,223.615,1662399999.0
2007-11-27 13:40:00,223.615,223.7,223.565,223.655,1517400000.0
2007-11-27 13:45:00,223.645,223.775,223.615,223.745,1542499993.0
2007-11-27 13:50:00,223.745,223.805,223.665,223.695,1183899999.0
2007-11-27 13:55:00,223.695,223.74,223.615,223.615,882700000.0
2007-11-27 14:00:00,223.615,223.77,223.585,223.725,1083800000.0
2007-11-27 14:05:00,223.72,223.73,223.625,223.635,1280100000.0
2007-11-27 14:10:00,223.635,223.695,223.605,223.685,1164799999.0
2007-11-27 14:15:00,223.675,223.725,223.58,223.645,607000000.0
2007-11-27 14:20:00,223.645,223.675,223.125,223.17,1790000001.0
2007-11-27 14:25:00,223.175,223.395,223.155,223.335,3102400004.0
2007-11-27 14:30:00,223.335,223.405,223.265,223.385,2515800002.0
2007-11-27 14:35:00,223.395,223.405,223.17,223.23,2333500001.0
2007-11-27 14:40:00,223.23,223.275,223.175,223.21,2029699994.0
2007-11-27 14:45:00,223.21,223.425,223.185,223.205,2814799995.0
2007-11-27 14:50:00,223.205,223.225,222.815,222.825,2108300000.0
2007-11-27 14:55:00,222.815,222.825,222.565,222.585,1716900000.0
2007-11-27 15:00:00,222.575,222.765,222.385,222.465,2271700001.0
2007-11-27 15:05:00,222.475,222.855,222.435,222.78,2766999998.0
2007-11-27 15:10:00,222.785,223.005,222.765,222.81,2314900000.0
2007-11-27 15:15:00,222.82,223.225,222.815,223.205,3477700000.0
2007-11-27 15:20:00,223.205,223.415,223.175,223.245,2194699999.0
2007-11-27 15:25:00,223.245,223.305,223.135,223.215,2419100000.0
2007-11-27 15:30:00,223.215,223.225,223.085,223.125,2469900000.0
2007-11-27 15:35:00,223.125,223.575,223.1,223.49,3115499999.0
2007-11-27 15:40:00,223.49,223.9,223.415,223.885,2401800006.0
2007-11-27 15:45:00,223.885,224.0,223.585,223.695,2004700000.0
2007-11-27 15:50:00,223.695,223.78,223.615,223.625,1697400000.0
2007-11-27 15:55:00,223.625,223.725,223.465,223.635,2237800000.0
2007-11-27 16:00:00,223.635,223.645,223.425,223.49,1704600000.0
2007-11-27 16:05:00,223.495,223.735,223.465,223.615,2883799998.0
2007-11-27 16:10:00,223.615,223.855,223.615,223.755,2371400000.0
2007-11-27 16:15:00,223.745,223.785,223.425,223.505,1982299998.0
2007-11-27 16:20:00,223.505,223.595,223.465,223.585,1738899999.0
2007-11-27 16:25:00,223.595,223.64,223.545,223.58,1514000000.0
2007-11-27 16:30:00,223.575,223.635,223.385,223.635,2283400001.0
2007-11-27 16:35:00,223.635,224.12,223.595,223.88,2558399998.0
2007-11-27 16:40:00,223.885,223.895,223.63,223.635,2344500001.0
2007-11-27 16:45:00,223.635,223.84,223.615,223.84,2451200001.0
2007-11-27 16:50:00,223.845,223.94,223.735,223.755,2913900005.0
2007-11-27 16:55:00,223.755,223.935,223.655,223.7,3550300001.0
2007-11-27 17:00:00,223.675,223.825,223.545,223.81,2589600001.0
2007-11-27 17:05:00,223.81,223.875,223.555,223.725,2064100001.0
2007-11-27 17:10:00,223.73,223.81,223.405,223.445,1675399998.0
2007-11-27 17:15:00,223.445,223.865,223.445,223.775,1734800000.0
2007-11-27 17:20:00,223.76,223.855,223.595,223.845,2279099993.0
2007-11-27 17:25:00,223.845,223.895,223.705,223.875,3016600004.0
2007-11-27 17:30:00,223.875,224.25,223.85,223.995,2154000000.0
2007-11-27 17:35:00,223.995,224.2,223.895,224.13,2527200001.0
2007-11-27 17:40:00,224.13,224.51,224.115,224.39,2379099999.0
2007-11-27 17:45:00,224.39,224.595,224.39,224.535,2648500000.0
2007-11-27 17:50:00,224.545,224.755,224.525,224.625,2786900001.0
2007-11-27 17:55:00,224.635,224.805,224.605,224.695,2716000001.0
2007-11-27 18:00:00,224.695,224.77,224.495,224.52,1450200000.0
2007-11-27 18:05:00,224.52,224.55,224.04,224.06,1128299999.0
2007-11-27 18:10:00,224.055,224.29,224.025,224.175,1114799999.0
2007-11-27 18:15:00,224.175,224.395,224.175,224.305,1404199999.0
2007-11-27 18:20:00,224.305,224.305,224.13,224.175,1990000001.0
2007-11-27 18:25:00,224.175,224.575,224.155,224.4,1040400000.0
2007-11-27 18:30:00,224.4,224.58,224.355,224.495,1265599999.0
2007-11-27 18:35:00,224.485,224.62,224.48,224.51,1289400000.0
2007-11-27 18:40:00,224.505,224.555,224.255,224.305,1097400000.0
2007-11-27 18:45:00,224.305,224.34,224.175,224.315,996999999.0
2007-11-27 18:50:00,224.315,224.315,224.125,224.235,539299999.0
2007-11-27 18:55:00,224.23,224.425,224.23,224.355,741400000.0
2007-11-27 19:00:00,224.355,224.38,224.25,224.285,922100000.0
2007-11-27 19:05:00,224.285,224.355,224.175,224.355,1166800000.0
2007-11-27 19:10:00,224.355,224.385,223.97,223.97,1003800000.0
2007-11-27 19:15:00,223.97,224.06,223.905,223.99,962300000.0
2007-11-27 19:20:00,223.99,224.245,223.905,224.23,519700000.0
2007-11-27 19:25:00,224.23,224.235,224.105,224.16,481399999.0
2007-11-27 19:30:00,224.16,224.465,224.15,224.295,747600000.0
2007-11-27 19:35:00,224.295,224.475,224.295,224.41,430900000.0
2007-11-27 19:40:00,224.41,224.47,224.38,224.425,687799998.0
2007-11-27 19:45:00,224.425,224.645,224.425,224.58,908600000.0
2007-11-27 19:50:00,224.58,224.6,224.415,224.525,679200000.0
2007-11-27 19:55:00,224.525,224.55,224.235,224.235,768599999.0
2007-11-27 20:00:00,224.235,224.38,224.235,224.33,493000000.0
2007-11-27 20:05:00,224.35,224.355,224.245,224.355,343800000.0
2007-11-27 20:10:00,224.365,224.445,224.325,224.405,380700000.0
2007-11-27 20:15:00,224.405,224.495,224.4,224.475,599000001.0
2007-11-27 20:20:00,224.495,224.645,224.49,224.625,651900000.0
2007-11-27 20:25:00,224.61,225.075,224.61,224.97,938899999.0
2007-11-27 20:30:00,224.97,225.01,224.775,224.9,808900000.0
2007-11-27 20:35:00,224.9,224.985,224.835,224.835,492800000.0
2007-11-27 20:40:00,224.83,224.86,224.725,224.75,641300001.0
2007-11-27 20:45:00,224.76,224.915,224.725,224.83,432700000.0
2007-11-27 20:50:00,224.83,224.835,224.58,224.595,1002999999.0
2007-11-27 20:55:00,224.6,224.69,224.525,224.65,1141300000.0
2007-11-27 21:00:00,224.655,224.715,224.505,224.51,1609800000.0
2007-11-27 21:05:00,224.505,224.635,224.455,224.475,1643000000.0
2007-11-27 21:10:00,224.475,224.805,224.475,224.785,911400000.0
2007-11-27 21:15:00,224.785,224.785,224.65,224.745,1183000001.0
2007-11-27 21:20:00,224.745,224.775,224.67,224.74,1063400000.0
2007-11-27 21:25:00,224.745,224.825,224.665,224.72,930499998.0
2007-11-27 21:30:00,224.72,224.76,224.63,224.66,720900000.0
2007-11-27 21:35:00,224.655,224.685,224.35,224.495,1169199999.0
2007-11-27 21:40:00,224.495,224.565,224.25,224.31,594500000.0
2007-11-27 21:45:00,224.32,224.655,224.29,224.56,565700000.0
2007-11-27 21:50:00,224.56,224.705,224.5,224.55,548800000.0
2007-11-27 21:55:00,224.555,224.675,224.45,224.655,1259999998.0
2007-11-27 22:00:00,224.655,224.695,224.515,224.545,1106900000.0
2007-11-27 22:05:00,224.545,224.635,224.5,224.53,740400000.0
2007-11-27 22:10:00,224.53,224.905,224.53,224.795,521699999.0
2007-11-27 22:15:00,224.795,225.07,224.735,225.07,384200000.0
2007-11-27 22:20:00,225.07,225.175,225.005,225.005,786700000.0
2007-11-27 22:25:00,225.015,225.015,224.655,224.785,1108100000.0
2007-11-27 22:30:00,224.805,225.01,224.775,225.0,478000000.0
2007-11-27 22:35:00,225.0,225.15,225.0,225.075,811700000.0
2007-11-27 22:40:00,225.075,225.245,225.025,225.125,557900000.0
2007-11-27 22:45:00,225.125,225.23,225.07,225.17,1055700001.0
2007-11-27 22:50:00,225.17,225.195,225.035,225.105,1456800002.0
2007-11-27 22:55:00,225.105,225.285,225.105,225.2,968300000.0
2007-11-27 23:00:00,225.2,225.2,224.985,225.005,1461300002.0
2007-11-27 23:05:00,225.005,225.13,224.995,225.055,2050299994.0
2007-11-27 23:10:00,225.055,225.18,225.035,225.145,1661200000.0
2007-11-27 23:15:00,225.14,225.15,225.045,225.125,1217400000.0
2007-11-27 23:20:00,225.125,225.26,225.125,225.23,1180599998.0
2007-11-27 23:25:00,225.24,225.46,225.205,225.385,1839299995.0
2007-11-27 23:30:00,225.395,225.65,225.365,225.605,1854599998.0
2007-11-27 23:35:00,225.605,225.795,225.595,225.765,1672999995.0
2007-11-27 23:40:00,225.765,225.805,225.585,225.625,785499996.0
2007-11-27 23:45:00,225.625,225.695,225.585,225.655,1001300001.0
2007-11-27 23:50:00,225.645,225.655,225.495,225.51,919500000.0
2007-11-27 23:55:00,225.515,225.55,225.33,225.33,582300000.0
2007-11-28 00:00:00,225.33,225.51,225.26,225.44,789200000.0
2007-11-28 00:05:00,225.44,225.48,225.22,225.405,1404100001.0
2007-11-28 00:10:00,225.415,225.415,225.205,225.21,965600000.0
2007-11-28 00:15:00,225.21,225.26,225.16,225.175,646200000.0
2007-11-28 00:20:00,225.175,225.175,224.8,224.88,1012100000.0
2007-11-28 00:25:00,224.88,224.995,224.78,224.975,1675500000.0
2007-11-28 00:30:00,224.975,224.975,224.87,224.88,539900000.0
2007-11-28 00:35:00,224.88,224.93,224.8,224.87,615200000.0
2007-11-28 00:40:00,224.85,224.86,224.7,224.75,693100000.0
2007-11-28 00:45:00,224.76,224.9,224.74,224.9,348900000.0
2007-11-28 00:50:00,224.9,224.95,224.9,224.9,207600000.0
2007-11-28 00:55:00,224.93,225.08,224.86,224.965,1033900001.0
2007-11-28 01:00:00,224.94,224.97,224.84,224.89,594200000.0
2007-11-28 01:05:00,224.89,224.92,224.845,224.9,277400000.0
2007-11-28 01:10:00,224.9,224.95,224.9,224.95,321400000.0
2007-11-28 01:15:00,224.95,225.16,224.95,225.14,804900000.0
2007-11-28 01:20:00,225.14,225.21,225.13,225.15,885700000.0
2007-11-28 01:25:00,225.15,225.165,224.92,224.92,633600000.0
2007-11-28 01:30:00,224.94,224.94,224.785,224.835,510200000.0
2007-11-28 01:35:00,224.84,224.93,224.775,224.885,550600000.0
2007-11-28 01:40:00,224.87,224.905,224.72,224.735,945500000.0
2007-11-28 01:45:00,224.75,224.76,224.695,224.75,538400000.0
2007-11-28 01:50:00,224.76,224.87,224.695,224.86,908200000.0
2007-11-28 01:55:00,224.86,224.98,224.84,224.94,546600000.0
2007-11-28 02:00:00,224.93,224.97,224.785,224.85,844200000.0
2007-11-28 02:05:00,224.85,224.86,224.76,224.78,853200000.0
2007-11-28 02:10:00,224.77,224.915,224.765,224.815,910400000.0
2007-11-28 02:15:00,224.835,224.875,224.795,224.795,631300000.0
2007-11-28 02:20:00,224.795,224.825,224.65,224.7,1000100000.0
2007-11-28 02:25:00,224.7,224.7,224.535,224.58,751800000.0
2007-11-28 02:30:00,224.58,224.685,224.575,224.6,849600000.0
2007-11-28 02:35:00,224.605,224.605,224.45,224.46,990600000.0
2007-11-28 02:40:00,224.46,224.55,224.18,224.205,963000000.0
2007-11-28 02:45:00,224.205,224.34,224.175,224.315,1227200000.0
2007-11-28 02:50:00,224.315,224.38,224.205,224.235,1413599999.0
2007-11-28 02:55:00,224.245,224.46,224.215,224.32,1262500000.0
2007-11-28 03:00:00,224.32,224.36,224.18,224.26,1253500000.0
2007-11-28 03:05:00,224.27,224.3,224.2,224.22,779500000.0
2007-11-28 03:10:00,224.215,224.315,224.175,224.29,1054900000.0
2007-11-28 03:15:00,224.27,224.29,223.97,224.1,1115800000.0
2007-11-28 03:20:00,224.09,224.305,224.06,224.27,1366000000.0
2007-11-28 03:25:00,224.27,224.3,224.06,224.1,1149300000.0
2007-11-28 03:30:00,224.1,224.125,224.01,224.075,1591400002.0
2007-11-28 03:35:00,224.075,224.215,223.955,224.185,794200000.0
2007-11-28 03:40:00,224.19,224.445,224.17,224.375,1173500000.0
2007-11-28 03:45:00,224.375,224.675,224.36,224.665,1432900000.0
2007-11-28 03:50:00,224.665,224.825,224.655,224.825,957800000.0
2007-11-28 03:55:00,224.825,224.825,224.385,224.435,1075600000.0
2007-11-28 04:00:00,224.425,224.425,223.995,224.15,1246100000.0
2007-11-28 04:05:00,224.15,224.36,224.1,224.34,892400000.0
2007-11-28 04:10:00,224.34,224.36,224.18,224.25,674200000.0
2007-11-28 04:15:00,224.25,224.31,224.25,224.3,582000000.0
2007-11-28 04:20:00,224.3,224.315,224.235,224.3,380000000.0
2007-11-28 04:25:00,224.3,224.305,224.205,224.205,303400000.0
2007-11-28 04:30:00,224.205,224.225,224.04,224.1,607100000.0
2007-11-28 04:35:00,224.1,224.11,224.015,224.04,1274700000.0
2007-11-28 04:40:00,224.04,224.145,224.04,224.09,614100000.0
2007-11-28 04:45:00,224.09,224.095,223.96,223.97,974400000.0
2007-11-28 04:50:00,223.965,224.045,223.93,223.95,562200000.0
2007-11-28 04:55:00,223.95,223.95,223.845,223.885,1122000000.0
2007-11-28 05:00:00,223.885,223.95,223.745,223.845,1865300000.0
2007-11-28 05:05:00,223.845,223.975,223.845,223.96,526100000.0
2007-11-28 05:10:00,223.96,224.15,223.945,224.14,552600000.0
2007-11-28 05:15:00,224.125,224.165,224.105,224.14,761300000.0
2007-11-28 05:20:00,224.135,224.27,224.135,224.24,734500000.0
2007-11-28 05:25:00,224.24,224.27,224.17,224.225,1031100000.0
2007-11-28 05:30:00,224.23,224.24,224.14,224.155,604400000.0
2007-11-28 05:35:00,224.155,224.175,223.78,223.8,784000000.0
2007-11-28 05:40:00,223.795,223.915,223.77,223.87,1448000000.0
2007-11-28 05:45:00,223.87,223.98,223.68,223.755,1474700000.0
2007-11-28 05:50:00,223.755,223.955,223.705,223.86,928000000.0
2007-11-28 05:55:00,223.86,223.965,223.85,223.89,1166600000.0
2007-11-28 06:00:00,223.89,224.015,223.88,223.9,1264500000.0
2007-11-28 06:05:00,223.88,223.965,223.825,223.85,1165300000.0
2007-11-28 06:10:00,223.86,224.08,223.86,224.06,1247000000.0
2007-11-28 06:15:00,224.06,224.19,224.005,224.14,1026599999.0
2007-11-28 06:20:00,224.14,224.23,224.115,224.165,950600000.0
2007-11-28 06:25:00,224.165,224.185,224.025,224.08,885100000.0
2007-11-28 06:30:00,224.08,224.095,224.035,224.06,475200000.0
2007-11-28 06:35:00,224.055,224.06,223.86,223.86,800200000.0
2007-11-28 06:40:00,223.85,224.02,223.8,224.02,802700000.0
2007-11-28 06:45:00,224.02,224.02,223.92,223.97,886900000.0
2007-11-28 06:50:00,223.97,224.05,223.955,224.025,457500000.0
2007-11-28 06:55:00,224.025,224.075,224.005,224.06,915700000.0
2007-11-28 07:00:00,224.06,224.075,223.98,224.01,551800000.0
2007-11-28 07:05:00,224.01,224.06,223.955,223.98,621600000.0
2007-11-28 07:10:00,223.98,224.08,223.98,224.04,521300000.0
2007-11-28 07:15:00,224.04,224.145,224.04,224.12,538200000.0
2007-11-28 07:20:00,224.12,224.185,224.1,224.14,749800000.0
2007-11-28 07:25:00,224.14,224.33,224.13,224.33,515600000.0
2007-11-28 07:30:00,224.33,224.33,224.21,224.23,977399999.0
2007-11-28 07:35:00,224.23,224.255,224.105,224.17,652200000.0
2007-11-28 07:40:00,224.17,224.24,224.145,224.21,367200000.0
2007-11-28 07:45:00,224.21,224.32,224.205,224.31,727900000.0
2007-11-28 07:50:00,224.31,224.445,224.31,224.33,500900000.0
2007-11-28 07:55:00,224.31,224.405,224.13,224.18,613900000.0
2007-11-28 08:00:00,224.18,224.195,224.02,224.15,1032700000.0
2007-11-28 08:05:00,224.15,224.17,224.08,224.16,845500000.0
2007-11-28 08:10:00,224.16,224.615,224.15,224.515,915500000.0
2007-11-28 08:15:00,224.515,224.525,224.285,224.495,1479100000.0
2007-11-28 08:20:00,224.495,224.635,224.395,224.47,1411400000.0
2007-11-28 08:25:00,224.47,224.79,224.47,224.61,1405700000.0
2007-11-28 08:30:00,224.61,224.675,224.48,224.49,1151000000.0
2007-11-28 08:35:00,224.48,224.575,224.425,224.425,598700000.0
2007-11-28 08:40:00,224.425,224.525,224.375,224.375,718800000.0
2007-11-28 08:45:00,224.375,224.475,224.28,224.34,1356799993.0
2007-11-28 08:50:00,224.34,224.365,224.125,224.13,1446300000.0
2007-11-28 08:55:00,224.13,224.285,224.13,224.285,1093799998.0
2007-11-28 09:00:00,224.285,224.285,224.185,224.23,861400001.0
2007-11-28 09:05:00,224.235,224.265,224.19,224.19,430900000.0
2007-11-28 09:10:00,224.19,224.21,224.045,224.06,793400000.0
2007-11-28 09:15:00,224.045,224.075,223.845,224.015,1914595000.0
2007-11-28 09:20:00,224.035,224.135,223.965,224.13,1971221080.0
2007-11-28 09:25:00,224.15,224.235,224.065,224.085,2375600004.0
2007-11-28 09:30:00,224.085,224.185,224.005,224.125,2938199999.0
2007-11-28 09:35:00,224.125,224.215,223.965,224.205,2918699996.0
2007-11-28 09:40:00,224.205,224.225,223.895,224.045,2590500000.0
2007-11-28 09:45:00,224.035,224.225,223.975,224.075,3466000000.0
2007-11-28 09:50:00,224.085,224.205,224.065,224.125,2708700004.0
2007-11-28 09:55:00,224.125,224.175,223.995,224.07,2139199997.0
2007-11-28 10:00:00,224.065,224.095,223.795,223.865,2639200003.0
2007-11-28 10:05:00,223.86,223.975,223.855,223.965,2821899999.0
2007-11-28 10:10:00,223.96,224.125,223.935,224.12,2513100005.0
2007-11-28 10:15:00,224.12,224.215,223.965,223.995,2709400006.0
2007-11-28 10:20:00,223.995,224.185,223.925,224.165,3208000001.0
2007-11-28 10:25:00,224.15,224.255,224.115,224.225,1606400001.0
2007-11-28 10:30:00,224.21,224.265,224.105,224.125,2683499999.0
2007-11-28 10:35:00,224.125,224.52,224.035,224.52,2778199997.0
2007-11-28 10:40:00,224.52,224.695,224.325,224.52,2406900000.0
2007-11-28 10:45:00,224.545,224.655,224.455,224.605,2073200000.0
2007-11-28 10:50:00,224.595,225.215,224.565,224.845,1815300000.0
2007-11-28 10:55:00,224.865,224.915,224.425,224.595,2101400000.0
2007-11-28 11:00:00,224.59,224.965,224.58,224.945,2828300000.0
2007-11-28 11:05:00,224.925,224.975,224.645,224.71,3155200000.0
2007-11-28 11:10:00,224.715,224.765,224.545,224.585,2517900000.0
2007-11-28 11:15:00,224.575,224.715,224.405,224.525,2347199999.0
2007-11-28 11:20:00,224.515,224.58,224.325,224.555,2577299995.0
2007-11-28 11:25:00,224.575,224.77,224.485,224.605,2653199999.0
2007-11-28 11:30:00,224.605,224.735,224.605,224.625,2579199994.0
2007-11-28 11:35:00,224.645,224.83,224.565,224.775,1671100000.0
2007-11-28 11:40:00,224.775,224.845,224.49,224.535,1958499999.0
2007-11-28 11:45:00,224.535,224.58,224.415,224.5,2021199999.0
2007-11-28 11:50:00,224.495,224.575,224.315,224.405,2433500001.0
2007-11-28 11:55:00,224.405,224.685,224.405,224.585,1496400000.0
2007-11-28 12:00:00,224.585,224.695,224.57,224.64,1252200000.0
2007-11-28 12:05:00,224.65,224.755,224.645,224.73,1320900000.0
2007-11-28 12:10:00,224.73,224.91,224.715,224.845,1833900000.0
2007-11-28 12:15:00,224.84,224.85,224.655,224.655,1310000000.0
2007-11-28 12:20:00,224.655,224.845,224.635,224.82,1236800000.0
2007-11-28 12:25:00,224.825,224.855,224.725,224.74,1495200000.0
2007-11-28 12:30:00,224.745,224.955,224.725,224.955,1594500000.0
2007-11-28 12:35:00,224.955,224.985,224.71,224.81,2204300000.0
2007-11-28 12:40:00,224.82,224.995,224.765,224.785,1781200001.0
2007-11-28 12:45:00,224.775,224.8,224.595,224.645,2046500000.0
2007-11-28 12:50:00,224.645,224.895,224.645,224.795,2411800000.0
2007-11-28 12:55:00,224.805,225.215,224.8,225.165,1572100000.0
2007-11-28 13:00:00,225.17,225.415,225.165,225.39,3282000000.0
2007-11-28 13:05:00,225.385,225.4,225.225,225.335,2267485400.0
2007-11-28 13:10:00,225.335,225.56,225.335,225.535,1649900001.0
2007-11-28 13:15:00,225.535,225.665,225.515,225.535,1679500000.0
2007-11-28 13:20:00,225.54,225.82,225.535,225.785,1374600001.0
2007-11-28 13:25:00,225.785,225.915,225.745,225.78,2269200000.0
2007-11-28 13:30:00,225.78,226.495,225.78,226.325,2443099999.0
2007-11-28 13:35:00,226.33,226.335,226.075,226.155,2029700000.0
2007-11-28 13:40:00,226.155,226.75,226.115,226.595,1562600000.0
2007-11-28 13:45:00,226.605,226.735,226.505,226.525,1462300000.0
2007-11-28 13:50:00,226.525,226.535,226.32,226.445,1478900000.0
2007-11-28 13:55:00,226.465,226.605,226.44,226.465,1487557700.0
2007-11-28 14:00:00,226.47,226.595,226.34,226.375,1798200000.0
2007-11-28 14:05:00,226.375,226.425,226.295,226.345,1736300001.0
2007-11-28 14:10:00,226.345,226.435,226.305,226.345,1553600000.0
2007-11-28 14:15:00,226.325,226.41,226.275,226.405,1301900000.0
2007-11-28 14:20:00,226.405,226.455,226.345,226.365,1923800002.0
2007-11-28 14:25:00,226.365,226.755,226.365,226.72,1707500001.0
2007-11-28 14:30:00,226.72,226.82,226.665,226.765,1456800000.0
2007-11-28 14:35:00,226.765,226.825,226.71,226.795,1709900000.0
2007-11-28 14:40:00,226.785,226.985,226.735,226.88,1655800000.0
2007-11-28 14:45:00,226.885,227.005,226.735,226.935,1979499999.0
2007-11-28 14:50:00,226.935,226.985,226.505,226.58,2012800000.0
2007-11-28 14:55:00,226.58,226.63,226.495,226.57,3632199999.0
2007-11-28 15:00:00,226.57,226.73,226.44,226.64,3579199998.0
2007-11-28 15:05:00,226.64,227.01,226.57,226.9,3999100002.0
2007-11-28 15:10:00,226.9,227.1,226.8,226.94,3657099996.0
2007-11-28 15:15:00,226.94,226.98,226.83,226.87,4178400003.0
2007-11-28 15:20:00,226.87,226.91,226.65,226.73,3563999997.0
2007-11-28 15:25:00,226.73,226.75,226.6,226.65,3291400002.0
2007-11-28 15:30:00,226.65,226.67,226.32,226.6,3694399998.0
2007-11-28 15:35:00,226.59,226.87,226.575,226.84,3387200000.0
2007-11-28 15:40:00,226.86,227.14,226.83,226.97,4465699994.0
2007-11-28 15:45:00,226.97,227.09,226.71,226.71,4755700000.0
2007-11-28 15:50:00,226.71,226.9,226.7,226.795,3313699999.0
2007-11-28 15:55:00,226.795,226.9,226.72,226.87,2783800000.0
2007-11-28 16:00:00,226.865,227.17,226.865,227.04,3690312498.0
2007-11-28 16:05:00,227.035,227.125,226.98,227.05,2820875001.0
2007-11-28 16:10:00,227.045,227.095,226.995,227.09,2010500000.0
2007-11-28 16:15:00,227.095,227.265,227.07,227.25,2845224997.0
2007-11-28 16:20:00,227.245,227.46,227.22,227.36,1762600000.0
2007-11-28 16:25:00,227.36,227.42,227.24,227.25,3076699996.0
2007-11-28 16:30:00,227.25,227.41,227.24,227.31,4242100004.0
2007-11-28 16:35:00,227.31,227.4,227.24,227.36,2745012501.0
2007-11-28 16:40:00,227.36,227.38,227.185,227.32,4700262500.0
2007-11-28 16:45:00,227.32,227.57,227.285,227.55,2666192494.0
2007-11-28 16:50:00,227.55,227.72,227.48,227.69,3134100004.0
2007-11-28 16:55:00,227.69,227.73,227.55,227.56,4792600000.0
2007-11-28 17:00:00,227.55,227.67,227.33,227.37,5629733711.0
2007-11-28 17:05:00,227.37,227.51,227.31,227.32,4388599981.0
2007-11-28 17:10:00,227.32,227.45,227.265,227.39,4751800001.0
2007-11-28 17:15:00,227.39,227.52,227.365,227.47,3293399998.0
2007-11-28 17:20:00,227.47,227.63,227.46,227.49,4278099996.0
2007-11-28 17:25:00,227.49,227.54,227.42,227.46,3179099989.0
2007-11-28 17:30:00,227.46,227.5,227.365,227.43,3866799996.0
2007-11-28 17:35:00,227.42,227.58,227.41,227.54,3029700004.0
2007-11-28 17:40:00,227.54,227.8,227.535,227.66,3767050003.0
2007-11-28 17:45:00,227.66,227.8,227.57,227.7,4157400000.0
2007-11-28 17:50:00,227.7,227.89,227.6,227.84,3127899999.0
2007-11-28 17:55:00,227.84,227.93,227.68,227.7,4878900000.0
2007-11-28 18:00:00,227.71,227.89,227.55,227.58,4332400001.0
2007-11-28 18:05:00,227.56,227.58,227.445,227.54,4059200001.0
2007-11-28 18:10:00,227.54,227.78,227.52,227.75,2593100000.0
2007-11-28 18:15:00,227.75,228.155,227.75,228.12,4166500000.0
2007-11-28 18:20:00,228.12,228.13,227.96,228.03,3502000000.0
2007-11-28 18:25:00,228.04,228.06,227.96,228.04,3557700000.0
2007-11-28 18:30:00,228.04,228.15,227.96,228.06,3257500004.0
2007-11-28 18:35:00,228.06,228.09,227.945,228.0,3566100006.0
2007-11-28 18:40:00,228.0,228.14,227.99,228.01,4362200005.0
2007-11-28 18:45:00,228.01,228.05,227.84,227.98,4383499998.0
2007-11-28 18:50:00,227.98,228.145,227.93,228.05,3480100000.0
2007-11-28 18:55:00,228.06,228.35,228.03,228.32,4340499997.0
2007-11-28 19:00:00,228.34,228.44,228.325,228.35,2532100000.0
2007-11-28 19:05:00,228.345,228.36,228.16,228.26,3882500001.0
2007-11-28 19:10:00,228.25,228.37,228.17,228.24,3415000000.0
2007-11-28 19:15:00,228.23,228.29,228.17,228.22,2440400002.0
2007-11-28 19:20:00,228.22,228.38,228.2,228.36,2563600000.0
2007-11-28 19:25:00,228.36,228.585,228.355,228.5,2846599996.0
2007-11-28 19:30:00,228.5,228.52,228.4,228.445,2524300000.0
2007-11-28 19:35:00,228.445,228.57,228.44,228.49,3117400002.0
2007-11-28 19:40:00,228.49,228.52,228.355,228.36,2299400000.0
2007-11-28 19:45:00,228.355,228.36,228.27,228.3,3296100015.0
2007-11-28 19:50:00,228.3,228.32,228.28,228.31,1616100000.0
2007-11-28 19:55:00,228.31,228.33,228.21,228.21,1647300000.0
2007-11-28 20:00:00,228.23,228.26,228.16,228.25,1681200000.0
2007-11-28 20:05:00,228.25,228.305,228.19,228.19,820000000.0
2007-11-28 20:10:00,228.2,228.2,228.06,228.15,1935700000.0
2007-11-28 20:15:00,228.15,228.27,228.14,228.27,2101600002.0
2007-11-28 20:20:00,228.27,228.39,228.25,228.37,2003900000.0
2007-11-28 20:25:00,228.37,228.37,228.27,228.29,1442199999.0
2007-11-28 20:30:00,228.29,228.39,228.23,228.35,2117999998.0
2007-11-28 20:35:00,228.35,228.47,228.33,228.34,1789700000.0
2007-11-28 20:40:00,228.335,228.34,228.21,228.25,2275300001.0
2007-11-28 20:45:00,228.25,228.34,228.22,228.33,2079800005.0
2007-11-28 20:50:00,228.33,228.63,228.3,228.59,2532499999.0
2007-11-28 20:55:00,228.59,228.855,228.58,228.805,3244399995.0
2007-11-28 21:00:00,228.805,228.86,228.71,228.74,3305500000.0
2007-11-28 21:05:00,228.74,228.87,228.68,228.87,2819900001.0
2007-11-28 21:10:00,228.87,229.155,228.82,229.1,3650099999.0
2007-11-28 21:15:00,229.105,229.16,228.985,229.045,3769299998.0
2007-11-28 21:20:00,229.045,229.095,228.89,228.92,3286500004.0
2007-11-28 21:25:00,228.92,229.08,228.85,229.03,3405200000.0
2007-11-28 21:30:00,229.025,229.16,228.96,229.13,2761100001.0
2007-11-28 21:35:00,229.13,229.285,229.12,229.27,2932699998.0
2007-11-28 21:40:00,229.27,229.29,229.045,229.06,4072000001.0
2007-11-28 21:45:00,229.06,229.1,228.955,229.01,3374300000.0
2007-11-28 21:50:00,229.0,229.015,228.835,228.9,3718799999.0
2007-11-28 21:55:00,228.895,228.94,228.79,228.83,4024600003.0
2007-11-28 22:00:00,228.81,228.88,228.77,228.83,3992100000.0
2007-11-28 22:05:00,228.83,228.91,228.74,228.89,2185400000.0
2007-11-28 22:10:00,228.89,229.06,228.88,229.04,3307699999.0
2007-11-28 22:15:00,229.045,229.105,228.975,228.99,1762800000.0
2007-11-28 22:20:00,228.99,229.1,228.98,229.07,1631899999.0
2007-11-28 22:25:00,229.07,229.07,228.94,228.985,2282800000.0
2007-11-28 22:30:00,228.99,229.06,228.96,229.055,2400099999.0
2007-11-28 22:35:00,229.055,229.09,229.0,229.05,1786300001.0
2007-11-28 22:40:00,229.07,229.11,228.87,228.87,1769899999.0
2007-11-28 22:45:00,228.87,228.895,228.66,228.68,3048399994.0
2007-11-28 22:50:00,228.69,228.95,228.68,228.935,2495300001.0
2007-11-28 22:55:00,228.935,228.98,228.88,228.98,2039900002.0
2007-11-28 23:00:00,228.98,229.09,228.94,229.065,2267000001.0
2007-11-28 23:05:00,229.07,229.1,229.03,229.09,1074600000.0
2007-11-28 23:10:00,229.09,229.3,229.07,229.245,1737699999.0
2007-11-28 23:15:00,229.245,229.285,229.16,229.16,2110099999.0
2007-11-28 23:20:00,229.165,229.2,229.15,229.175,685200000.0
2007-11-28 23:25:00,229.17,229.28,229.16,229.19,2080300000.0
2007-11-28 23:30:00,229.19,229.24,229.145,229.17,1031400000.0
2007-11-28 23:35:00,229.17,229.19,229.065,229.065,733000000.0
2007-11-28 23:40:00,229.07,229.13,229.04,229.075,1352300000.0
2007-11-28 23:45:00,229.08,229.18,229.045,229.09,1230100000.0
2007-11-28 23:50:00,229.09,229.15,229.03,229.07,1463600001.0
2007-11-28 23:55:00,229.07,229.22,229.07,229.07,576900000.0
2007-11-29 00:00:00,229.06,229.06,228.71,228.74,729800000.0
2007-11-29 00:05:00,228.74,228.79,228.7,228.7,762000000.0
2007-11-29 00:10:00,228.72,228.73,228.59,228.6,704200000.0
2007-11-29 00:15:00,228.6,228.62,228.465,228.58,751500000.0
2007-11-29 00:20:00,228.58,228.59,228.58,228.58,206200000.0
2007-11-29 00:25:00,228.57,228.74,228.57,228.645,1400300000.0
2007-11-29 00:30:00,228.645,228.665,228.605,228.605,687000000.0
2007-11-29 00:35:00,228.605,228.645,228.525,228.545,1999800000.0
2007-11-29 00:40:00,228.535,228.585,228.475,228.505,1240800000.0
2007-11-29 00:45:00,228.505,228.525,228.455,228.52,705499999.0
2007-11-29 00:50:00,228.52,228.725,228.515,228.7,1598200000.0
2007-11-29 00:55:00,228.7,228.7,228.505,228.595,1467300001.0
2007-11-29 01:00:00,228.575,228.635,228.475,228.575,1108600000.0
2007-11-29 01:05:00,228.605,228.655,228.485,228.605,1237799999.0
2007-11-29 01:10:00,228.605,228.675,228.495,228.495,1342500003.0
2007-11-29 01:15:00,228.495,228.555,228.425,228.495,943600000.0
2007-11-29 01:20:00,228.495,228.525,228.275,228.315,1652800000.0
2007-11-29 01:25:00,228.315,228.315,228.105,228.115,732000000.0
2007-11-29 01:30:00,228.115,228.385,228.095,228.355,1668600001.0
2007-11-29 01:35:00,228.355,228.495,228.32,228.465,1901100002.0
2007-11-29 01:40:00,228.465,228.695,228.465,228.635,1664100000.0
2007-11-29 01:45:00,228.635,228.635,228.405,228.445,1509300000.0
2007-11-29 01:50:00,228.445,228.535,228.385,228.465,1152600000.0
2007-11-29 01:55:00,228.465,228.585,228.445,228.535,1433399998.0
2007-11-29 02:00:00,228.535,228.735,228.535,228.585,1231600000.0
2007-11-29 02:05:00,228.575,228.635,228.495,228.565,2261900000.0
2007-11-29 02:10:00,228.555,228.565,228.445,228.545,1432700000.0
2007-11-29 02:15:00,228.54,228.575,228.365,228.415,2244900001.0
2007-11-29 02:20:00,228.425,228.485,228.375,228.405,1447000000.0
2007-11-29 02:25:00,228.405,228.425,228.285,228.425,1679999999.0
2007-11-29 02:30:00,228.415,228.465,228.365,228.405,2315000005.0
2007-11-29 02:35:00,228.415,228.415,228.32,228.335,1466400000.0
2007-11-29 02:40:00,228.335,228.34,228.115,228.145,2288400000.0
2007-11-29 02:45:00,228.125,228.185,228.005,228.045,1531899996.0
2007-11-29 02:50:00,228.045,228.435,228.035,228.435,2311100002.0
2007-11-29 02:55:00,228.445,228.475,228.325,228.365,1930300000.0
2007-11-29 03:00:00,228.365,228.845,228.305,228.815,2425400000.0
2007-11-29 03:05:00,228.815,228.815,228.575,228.605,2087399999.0
2007-11-29 03:10:00,228.605,228.795,228.605,228.675,1963800000.0
2007-11-29 03:15:00,228.685,228.915,228.675,228.865,1320300000.0
2007-11-29 03:20:00,228.865,229.005,228.685,228.685,1768099999.0
2007-11-29 03:25:00,228.685,228.855,228.645,228.735,2186999995.0
2007-11-29 03:30:00,228.735,228.775,228.685,228.705,1037900000.0
2007-11-29 03:35:00,228.705,228.725,228.615,228.635,1700700001.0
2007-11-29 03:40:00,228.645,228.785,228.615,228.785,1250300000.0
2007-11-29 03:45:00,228.785,228.985,228.775,228.935,1540900000.0
2007-11-29 03:50:00,228.935,228.975,228.885,228.975,1819300002.0
2007-11-29 03:55:00,228.975,229.095,228.885,229.065,1686799999.0
2007-11-29 04:00:00,229.085,229.105,228.905,228.935,1594300000.0
2007-11-29 04:05:00,228.935,228.985,228.855,228.895,2511700000.0
2007-11-29 04:10:00,228.895,229.015,228.865,228.985,1477800005.0
2007-11-29 04:15:00,228.985,229.025,228.935,228.935,1559900000.0
2007-11-29 04:20:00,228.935,228.995,228.825,228.825,1730000000.0
2007-11-29 04:25:00,228.835,228.835,228.705,228.775,2034600000.0
2007-11-29 04:30:00,228.775,228.965,228.775,228.915,1633599999.0
2007-11-29 04:35:00,228.915,228.955,228.855,228.875,1386900000.0
2007-11-29 04:40:00,228.875,228.96,228.875,228.885,1413000000.0
2007-11-29 04:45:00,228.885,228.915,228.795,228.835,1603200000.0
2007-11-29 04:50:00,228.845,228.915,228.765,228.915,1489900000.0
2007-11-29 04:55:00,228.915,228.955,228.855,228.895,1390400000.0
2007-11-29 05:00:00,228.895,228.915,228.835,228.865,620100000.0
2007-11-29 05:05:00,228.865,228.865,228.805,228.825,621200000.0
2007-11-29 05:10:00,228.825,228.88,228.825,228.845,694599999.0
2007-11-29 05:15:00,228.845,228.905,228.815,228.845,757100000.0
2007-11-29 05:20:00,228.845,228.845,228.705,228.755,1162700005.0
2007-11-29 05:25:00,228.755,228.915,228.745,228.915,1255600001.0
2007-11-29 05:30:00,228.895,228.915,228.815,228.855,1163999995.0
2007-11-29 05:35:00,228.855,228.885,228.815,228.86,515300000.0
2007-11-29 05:40:00,228.865,229.025,228.865,228.985,1489300000.0
2007-11-29 05:45:00,228.985,229.135,228.975,229.135,1498400000.0
2007-11-29 05:50:00,229.145,229.145,228.845,228.875,1489899998.0
2007-11-29 05:55:00,228.865,228.905,228.525,228.555,1446300001.0
2007-11-29 06:00:00,228.555,228.595,228.435,228.435,1808100001.0
2007-11-29 06:05:00,228.435,228.505,228.395,228.485,1905399994.0
2007-11-29 06:10:00,228.485,228.585,228.455,228.505,1415800000.0
2007-11-29 06:15:00,228.505,228.505,228.365,228.405,1273300005.0
2007-11-29 06:20:00,228.405,228.575,228.335,228.535,2700600000.0
2007-11-29 06:25:00,228.535,228.545,228.305,228.325,1894299997.0
2007-11-29 06:30:00,228.325,228.395,228.315,228.375,2006699993.0
2007-11-29 06:35:00,228.375,228.385,228.305,228.305,1736800003.0
2007-11-29 06:40:00,228.305,228.305,228.115,228.275,2209299999.0
2007-11-29 06:45:00,228.275,228.335,228.225,228.235,1975700000.0
2007-11-29 06:50:00,228.235,228.265,228.19,228.215,1006800000.0
2007-11-29 06:55:00,228.215,228.275,228.115,228.195,1412499999.0
2007-11-29 07:00:00,228.195,228.345,228.175,228.295,1174300000.0
2007-11-29 07:05:00,228.295,228.355,228.255,228.325,897300000.0
2007-11-29 07:10:00,228.325,228.555,228.325,228.555,2367799999.0
2007-11-29 07:15:00,228.555,228.725,228.555,228.695,2190600002.0
2007-11-29 07:20:00,228.705,228.715,228.575,228.685,1302900000.0
2007-11-29 07:25:00,228.685,228.705,228.61,228.645,1743800000.0
2007-11-29 07:30:00,228.645,228.695,228.365,228.425,1594600000.0
2007-11-29 07:35:00,228.425,228.455,228.205,228.345,1746399999.0
2007-11-29 07:40:00,228.345,228.495,228.305,228.405,1840500003.0
2007-11-29 07:45:00,228.405,228.445,228.315,228.355,3109299994.0
2007-11-29 07:50:00,228.355,228.355,228.225,228.315,2135500004.0
2007-11-29 07:55:00,228.315,228.415,228.295,228.415,1961499998.0
2007-11-29 08:00:00,228.415,228.435,228.015,228.175,4216699994.0
2007-11-29 08:05:00,228.175,228.265,228.17,228.195,3490499987.0
2007-11-29 08:10:00,228.205,228.225,228.115,228.135,2566799998.0
2007-11-29 08:15:00,228.145,228.215,228.135,228.175,3147699985.0
2007-11-29 08:20:00,228.175,228.245,228.0,228.025,3390399996.0
2007-11-29 08:25:00,228.035,228.045,227.99,228.025,1138800000.0
2007-11-29 08:30:00,228.025,228.195,227.995,228.165,1601799997.0
2007-11-29 08:35:00,228.165,228.395,228.1,228.35,2302700001.0
2007-11-29 08:40:00,228.35,228.385,228.225,228.235,1205200001.0
2007-11-29 08:45:00,228.225,228.26,228.15,228.165,1606100000.0
2007-11-29 08:50:00,228.165,228.255,228.12,228.225,1857500000.0
2007-11-29 08:55:00,228.22,228.535,228.18,228.44,2691600000.0
2007-11-29 09:00:00,228.435,228.445,227.935,228.195,3069799999.0
2007-11-29 09:05:00,228.195,228.255,227.945,227.955,2136800000.0
2007-11-29 09:10:00,227.945,228.205,227.94,228.175,2858300000.0
2007-11-29 09:15:00,228.175,228.225,228.015,228.025,2462500000.0
2007-11-29 09:20:00,228.025,228.145,227.985,228.065,2340199998.0
2007-11-29 09:25:00,228.065,228.195,228.025,228.095,2453499999.0
2007-11-29 09:30:00,228.095,228.195,227.965,227.985,3281899996.0
2007-11-29 09:35:00,227.94,228.085,227.865,228.015,2749799998.0
2007-11-29 09:40:00,228.015,228.015,227.795,227.795,1654700000.0
2007-11-29 09:45:00,227.795,227.835,227.465,227.475,2689200000.0
2007-11-29 09:50:00,227.465,227.585,227.35,227.5,2420900003.0
2007-11-29 09:55:00,227.5,227.535,227.095,227.305,2351300000.0
2007-11-29 10:00:00,227.315,227.455,227.22,227.445,3212100004.0
2007-11-29 10:05:00,227.455,227.52,227.355,227.465,2831800001.0
2007-11-29 10:10:00,227.465,227.605,227.435,227.51,2272800000.0
2007-11-29 10:15:00,227.51,227.575,227.385,227.565,1817200000.0
2007-11-29 10:20:00,227.58,227.83,227.215,227.235,2723932999.0
2007-11-29 10:25:00,227.23,227.435,227.115,227.385,2236400001.0
2007-11-29 10:30:00,227.385,227.56,227.315,227.38,2015400000.0
2007-11-29 10:35:00,227.38,227.63,227.345,227.56,2337400000.0
2007-11-29 10:40:00,227.565,227.755,227.535,227.71,2188000000.0
2007-11-29 10:45:00,227.71,227.735,227.425,227.485,1887600000.0
2007-11-29 10:50:00,227.485,227.645,227.215,227.545,1952600000.0
2007-11-29 10:55:00,227.525,227.835,227.515,227.825,2321200000.0
2007-11-29 11:00:00,227.845,227.855,227.635,227.65,2190600000.0
2007-11-29 11:05:00,227.65,227.705,227.415,227.485,3200300001.0
2007-11-29 11:10:00,227.495,227.595,227.38,227.515,4051599997.0
2007-11-29 11:15:00,227.515,227.515,227.345,227.37,1402900000.0
2007-11-29 11:20:00,227.37,227.37,227.2,227.245,1816600000.0
2007-11-29 11:25:00,227.245,227.365,227.235,227.315,1714500001.0
2007-11-29 11:30:00,227.305,227.315,227.205,227.245,1623900000.0
2007-11-29 11:35:00,227.245,227.545,227.245,227.485,2542400001.0
2007-11-29 11:40:00,227.485,227.665,227.485,227.565,2070000000.0
2007-11-29 11:45:00,227.565,227.585,227.395,227.425,2201700000.0
2007-11-29 11:50:00,227.425,227.445,227.225,227.335,2309300000.0
2007-11-29 11:55:00,227.335,227.495,227.245,227.245,2956499999.0
2007-11-29 12:00:00,227.245,227.245,227.07,227.105,2230299999.0
2007-11-29 12:05:00,227.105,227.205,227.055,227.175,1779300000.0
2007-11-29 12:10:00,227.17,227.185,227.065,227.165,1344480000.0
2007-11-29 12:15:00,227.16,227.255,227.135,227.175,1104600000.0
2007-11-29 12:20:00,227.175,227.185,227.08,227.085,688400000.0
2007-11-29 12:25:00,227.085,227.155,227.04,227.045,1265600000.0
2007-11-29 12:30:00,227.045,227.115,227.015,227.07,1177900000.0
2007-11-29 12:35:00,227.065,227.095,226.995,227.07,1559700000.0
2007-11-29 12:40:00,227.06,227.115,226.945,226.96,1728200000.0
2007-11-29 12:45:00,226.965,227.135,226.96,227.055,1949000000.0
2007-11-29 12:50:00,227.055,227.125,226.89,226.95,1971900000.0
2007-11-29 12:55:00,226.95,226.995,226.815,226.845,1428298610.0
2007-11-29 13:00:00,226.845,226.955,226.735,226.755,1846700000.0
2007-11-29 13:05:00,226.755,226.755,226.575,226.615,1993800000.0
2007-11-29 13:10:00,226.615,226.685,226.325,226.425,2798500000.0
2007-11-29 13:15:00,226.425,226.665,226.405,226.425,2632500000.0
2007-11-29 13:20:00,226.41,226.47,226.295,226.38,2189700000.0
2007-11-29 13:25:00,226.385,226.465,226.285,226.415,1706100000.0
2007-11-29 13:30:00,226.42,226.655,226.36,226.645,2002300000.0
2007-11-29 13:35:00,226.645,226.825,226.6,226.8,2510200001.0
2007-11-29 13:40:00,226.815,227.065,226.81,226.965,1848200000.0
2007-11-29 13:45:00,226.965,227.07,226.83,226.905,1665000000.0
2007-11-29 13:50:00,226.895,226.915,226.615,226.735,2282500000.0
2007-11-29 13:55:00,226.735,226.965,226.665,226.765,2415100000.0
2007-11-29 14:00:00,226.765,226.875,226.76,226.835,1602800000.0
2007-11-29 14:05:00,226.835,226.85,226.7,226.785,2685100000.0
2007-11-29 14:10:00,226.79,227.085,226.695,227.03,2659190600.0
2007-11-29 14:15:00,227.03,227.095,226.94,227.005,1824500000.0
2007-11-29 14:20:00,227.005,227.095,226.995,227.035,1978200000.0
2007-11-29 14:25:00,227.035,227.095,226.94,226.975,1158700000.0
2007-11-29 14:30:00,226.975,227.105,226.975,227.005,1702800000.0
2007-11-29 14:35:00,226.995,226.995,226.825,226.855,2104600000.0
2007-11-29 14:40:00,226.86,227.045,226.755,227.005,1827500000.0
2007-11-29 14:45:00,227.005,227.165,226.975,227.14,1240600000.0
2007-11-29 14:50:00,227.14,227.265,227.1,227.235,1970000000.0
2007-11-29 14:55:00,227.235,227.235,227.085,227.095,2416900000.0
2007-11-29 15:00:00,227.1,227.105,227.035,227.055,1664600000.0
2007-11-29 15:05:00,227.055,227.105,226.965,226.975,2376900000.0
2007-11-29 15:10:00,226.975,227.02,226.925,226.985,2528700011.0
2007-11-29 15:15:00,226.985,227.045,226.815,226.865,1852909200.0
2007-11-29 15:20:00,226.865,226.965,226.745,226.745,2620800001.0
2007-11-29 15:25:00,226.745,226.85,226.745,226.785,2166400000.0
2007-11-29 15:30:00,226.785,226.915,226.425,226.605,2758800000.0
2007-11-29 15:35:00,226.61,226.785,226.505,226.515,3504000000.0
2007-11-29 15:40:00,226.505,226.585,226.365,226.415,2701400000.0
2007-11-29 15:45:00,226.415,226.545,226.31,226.455,2268200000.0
2007-11-29 15:50:00,226.455,226.67,226.395,226.6,1750300000.0
2007-11-29 15:55:00,226.6,226.695,226.52,226.54,1714300000.0
2007-11-29 16:00:00,226.54,226.555,226.255,226.255,2516200000.0
2007-11-29 16:05:00,226.255,226.425,226.245,226.33,1447400000.0
2007-11-29 16:10:00,226.335,226.435,226.265,226.305,2226700001.0
2007-11-29 16:15:00,226.305,226.355,226.235,226.34,2502100000.0
2007-11-29 16:20:00,226.35,226.44,226.305,226.41,1783600000.0
2007-11-29 16:25:00,226.415,226.53,226.305,226.305,2316099999.0
2007-11-29 16:30:00,226.305,226.365,226.205,226.305,2132800000.0
2007-11-29 16:35:00,226.305,226.485,226.305,226.475,1752100000.0
2007-11-29 16:40:00,226.475,226.655,226.475,226.605,2095900001.0
2007-11-29 16:45:00,226.61,226.63,226.23,226.295,1580300000.0
2007-11-29 16:50:00,226.295,226.475,226.285,226.425,2137000000.0
2007-11-29 16:55:00,226.415,226.455,226.275,226.355,2425200003.0
2007-11-29 17:00:00,226.36,226.385,226.2,226.215,2876000000.0
2007-11-29 17:05:00,226.225,226.225,225.775,225.825,2259299999.0
2007-11-29 17:10:00,225.825,225.905,225.73,225.885,2360900000.0
2007-11-29 17:15:00,225.87,226.105,225.835,226.075,2054100001.0
2007-11-29 17:20:00,226.055,226.115,225.805,226.105,2716999998.0
2007-11-29 17:25:00,226.105,226.185,226.025,226.045,1963500000.0
2007-11-29 17:30:00,226.045,226.055,225.825,225.915,1915700000.0
2007-11-29 17:35:00,225.915,226.165,225.825,226.07,1208200000.0
2007-11-29 17:40:00,226.07,226.205,226.055,226.195,2297000001.0
2007-11-29 17:45:00,226.19,226.33,226.1,226.145,2326600000.0
2007-11-29 17:50:00,226.145,226.155,226.0,226.055,1745200000.0
2007-11-29 17:55:00,226.05,226.225,226.01,226.185,2532999999.0
2007-11-29 18:00:00,226.185,226.25,226.04,226.07,1824200000.0
2007-11-29 18:05:00,226.075,226.425,226.075,226.335,1704160000.0
2007-11-29 18:10:00,226.335,226.735,226.3,226.65,2373299999.0
2007-11-29 18:15:00,226.65,226.7,226.435,226.525,2029900000.0
2007-11-29 18:20:00,226.535,226.615,226.46,226.46,2317399999.0
2007-11-29 18:25:00,226.465,226.665,226.38,226.58,2115400000.0
2007-11-29 18:30:00,226.58,227.025,226.57,226.995,2998300000.0
2007-11-29 18:35:00,227.015,227.075,226.845,226.86,3110480001.0
2007-11-29 18:40:00,226.86,227.075,226.795,227.01,2590500001.0
2007-11-29 18:45:00,227.015,227.165,226.95,226.955,1880900001.0
2007-11-29 18:50:00,226.955,227.0,226.85,226.965,1862899998.0
2007-11-29 18:55:00,226.965,227.005,226.87,226.915,1843900000.0
2007-11-29 19:00:00,226.925,226.965,226.89,226.925,1070900000.0
2007-11-29 19:05:00,226.935,226.95,226.865,226.91,1213300000.0
2007-11-29 19:10:00,226.915,226.915,226.605,226.605,1149900000.0
2007-11-29 19:15:00,226.605,226.605,226.4,226.415,1419300000.0
2007-11-29 19:20:00,226.415,226.51,226.325,226.51,1828900000.0
2007-11-29 19:25:00,226.51,226.59,226.46,226.55,1072500000.0
2007-11-29 19:30:00,226.56,226.625,226.51,226.56,1346100000.0
2007-11-29 19:35:00,226.56,226.64,226.505,226.535,1174000000.0
2007-11-29 19:40:00,226.54,226.595,226.505,226.52,1153700000.0
2007-11-29 19:45:00,226.53,226.56,226.225,226.275,1239200000.0
2007-11-29 19:50:00,226.28,226.435,226.27,226.405,1398100000.0
2007-11-29 19:55:00,226.4,226.455,226.18,226.205,2087200000.0
2007-11-29 20:00:00,226.195,226.3,225.915,225.97,1855500002.0
2007-11-29 20:05:00,225.985,226.32,225.96,226.295,2246500000.0
2007-11-29 20:10:00,226.305,226.335,226.195,226.305,2256099999.0
2007-11-29 20:15:00,226.305,226.415,226.205,226.25,1656400000.0
2007-11-29 20:20:00,226.255,226.295,226.175,226.235,1587600000.0
2007-11-29 20:25:00,226.235,226.255,226.135,226.225,1768599998.0
2007-11-29 20:30:00,226.22,226.4,226.215,226.27,999500000.0
2007-11-29 20:35:00,226.275,226.38,226.26,226.29,584200000.0
2007-11-29 20:40:00,226.285,226.355,226.045,226.08,1008000000.0
2007-11-29 20:45:00,226.08,226.22,226.045,226.2,1257900000.0
2007-11-29 20:50:00,226.195,226.375,226.175,226.295,676900000.0
2007-11-29 20:55:00,226.3,226.34,226.195,226.205,620100000.0
2007-11-29 21:00:00,226.215,226.34,226.115,226.185,1092600000.0
2007-11-29 21:05:00,226.185,226.295,226.165,226.285,2270799999.0
2007-11-29 21:10:00,226.28,226.325,226.225,226.28,1171899999.0
2007-11-29 21:15:00,226.295,226.43,226.29,226.335,1582000000.0
2007-11-29 21:20:00,226.345,226.405,226.245,226.33,1524800000.0
2007-11-29 21:25:00,226.33,226.41,226.265,226.41,1557700000.0
2007-11-29 21:30:00,226.41,226.425,226.175,226.21,1704500000.0
2007-11-29 21:35:00,226.21,226.3,226.135,226.235,1133700000.0
2007-11-29 21:40:00,226.235,226.355,226.215,226.35,1288800000.0
2007-11-29 21:45:00,226.35,226.385,226.255,226.295,1066399999.0
2007-11-29 21:50:00,226.295,226.385,226.27,226.27,1003200000.0
2007-11-29 21:55:00,226.265,226.435,226.265,226.41,1351400000.0
2007-11-29 22:00:00,226.415,226.495,226.35,226.44,1993200001.0
2007-11-29 22:05:00,226.42,226.605,226.42,226.545,2097600000.0
2007-11-29 22:10:00,226.545,226.545,226.265,226.285,1980399999.0
2007-11-29 22:15:00,226.285,226.335,226.195,226.255,1988500000.0
2007-11-29 22:20:00,226.255,226.335,226.215,226.295,1997200000.0
2007-11-29 22:25:00,226.295,226.405,226.295,226.385,1343299999.0
2007-11-29 22:30:00,226.38,226.385,226.215,226.285,2205199998.0
2007-11-29 22:35:00,226.285,226.345,226.235,226.245,1100399999.0
2007-11-29 22:40:00,226.25,226.375,226.205,226.345,1328900001.0
2007-11-29 22:45:00,226.345,226.495,226.315,226.43,1369200000.0
2007-11-29 22:50:00,226.435,226.445,226.32,226.435,1402599999.0
2007-11-29 22:55:00,226.43,226.485,226.355,226.415,1227400000.0
2007-11-29 23:00:00,226.415,226.415,226.365,226.385,627500000.0
2007-11-29 23:05:00,226.385,226.42,226.365,226.38,684400000.0
2007-11-29 23:10:00,226.38,226.455,226.355,226.445,622599997.0
2007-11-29 23:15:00,226.445,226.445,226.395,226.43,601800000.0
2007-11-29 23:20:00,226.435,226.525,226.41,226.505,1201700000.0
2007-11-29 23:25:00,226.505,226.565,226.505,226.545,673800000.0
2007-11-29 23:30:00,226.53,226.615,226.525,226.555,1066700000.0
2007-11-29 23:35:00,226.555,226.565,226.51,226.515,622500000.0
2007-11-29 23:40:00,226.515,226.535,226.455,226.515,1305099999.0
2007-11-29 23:45:00,226.515,226.635,226.485,226.595,1417100000.0
2007-11-29 23:50:00,226.595,226.655,226.56,226.565,1169900000.0
2007-11-29 23:55:00,226.565,226.6,226.55,226.55,382200000.0
2007-11-30 00:00:00,226.55,226.61,226.42,226.57,409100000.0
2007-11-30 00:05:00,226.57,226.57,226.395,226.44,343700000.0
2007-11-30 00:10:00,226.44,226.495,226.405,226.43,603600000.0
2007-11-30 00:15:00,226.43,226.445,226.31,226.435,333100000.0
2007-11-30 00:20:00,226.425,226.485,226.425,226.485,371200000.0
2007-11-30 00:25:00,226.485,226.555,226.485,226.545,517200000.0
2007-11-30 00:30:00,226.545,226.585,226.495,226.535,408300000.0
2007-11-30 00:35:00,226.535,226.565,226.505,226.555,306800000.0
2007-11-30 00:40:00,226.555,226.56,226.365,226.425,600200003.0
2007-11-30 00:45:00,226.425,226.445,226.355,226.425,697200000.0
2007-11-30 00:50:00,226.405,226.455,226.285,226.445,361000000.0
2007-11-30 00:55:00,226.445,226.445,226.195,226.405,975100000.0
2007-11-30 01:00:00,226.405,226.475,226.345,226.425,777500000.0
2007-11-30 01:05:00,226.425,226.655,226.425,226.485,1367900000.0
2007-11-30 01:10:00,226.485,226.615,226.445,226.575,2059299995.0
2007-11-30 01:15:00,226.575,226.575,226.44,226.445,1274099999.0
2007-11-30 01:20:00,226.445,226.525,226.445,226.515,869200000.0
2007-11-30 01:25:00,226.515,226.615,226.505,226.565,868499999.0
2007-11-30 01:30:00,226.565,226.565,226.315,226.335,1909100000.0
2007-11-30 01:35:00,226.335,226.415,226.285,226.295,1410500001.0
2007-11-30 01:40:00,226.29,226.315,226.135,226.165,1529800000.0
2007-11-30 01:45:00,226.155,226.305,226.095,226.255,1223100000.0
2007-11-30 01:50:00,226.265,226.375,226.165,226.375,1268700000.0
2007-11-30 01:55:00,226.375,226.425,226.325,226.395,1171400000.0
2007-11-30 02:00:00,226.395,226.585,226.385,226.565,2007300000.0
2007-11-30 02:05:00,226.565,226.615,226.485,226.595,1408000000.0
2007-11-30 02:10:00,226.595,226.685,226.565,226.635,1359200000.0
2007-11-30 02:15:00,226.625,226.645,226.485,226.535,1577300000.0
2007-11-30 02:20:00,226.535,226.615,226.535,226.555,1281200000.0
2007-11-30 02:25:00,226.555,226.57,226.355,226.485,1894600000.0
2007-11-30 02:30:00,226.495,226.595,226.465,226.585,1885300001.0
2007-11-30 02:35:00,226.595,226.945,226.595,226.915,2203800001.0
2007-11-30 02:40:00,226.925,227.135,226.855,227.085,2697800003.0
2007-11-30 02:45:00,227.085,227.325,227.035,227.225,3562099999.0
2007-11-30 02:50:00,227.225,227.395,227.145,227.255,3542400000.0
2007-11-30 02:55:00,227.275,227.495,227.255,227.415,2597600001.0
2007-11-30 03:00:00,227.415,227.605,227.405,227.465,2511400001.0
2007-11-30 03:05:00,227.465,227.785,227.435,227.725,2925300003.0
2007-11-30 03:10:00,227.735,227.765,227.585,227.735,3375799999.0
2007-11-30 03:15:00,227.735,227.755,227.415,227.465,2649700000.0
2007-11-30 03:20:00,227.465,227.535,227.405,227.435,1792400000.0
2007-11-30 03:25:00,227.435,227.595,227.415,227.445,2492700002.0
2007-11-30 03:30:00,227.455,227.455,227.335,227.405,2839300002.0
2007-11-30 03:35:00,227.405,227.425,227.075,227.075,3347944155.0
2007-11-30 03:40:00,227.075,227.285,227.005,227.19,3017000001.0
2007-11-30 03:45:00,227.195,227.355,227.17,227.285,2737099998.0
2007-11-30 03:50:00,227.285,227.565,227.285,227.545,2492000000.0
2007-11-30 03:55:00,227.545,227.615,227.395,227.425,2181000000.0
2007-11-30 04:00:00,227.415,227.495,227.365,227.465,1597900000.0
2007-11-30 04:05:00,227.465,227.495,227.385,227.415,1599700000.0
2007-11-30 04:10:00,227.405,227.525,227.345,227.365,2248600000.0
2007-11-30 04:15:00,227.365,227.425,227.215,227.425,2016300000.0
2007-11-30 04:20:00,227.425,227.445,227.215,227.255,2498799999.0
2007-11-30 04:25:00,227.255,227.255,226.995,227.065,1819299999.0
2007-11-30 04:30:00,227.065,227.235,227.045,227.165,2241100000.0
2007-11-30 04:35:00,227.175,227.215,227.1,227.215,797800000.0
2007-11-30 04:40:00,227.215,227.325,227.125,227.305,1950523656.0
2007-11-30 04:45:00,227.305,227.365,227.265,227.285,1648000000.0
2007-11-30 04:50:00,227.285,227.295,227.225,227.235,1281200001.0
2007-11-30 04:55:00,227.235,227.415,227.225,227.385,2529300000.0
2007-11-30 05:00:00,227.385,227.445,227.325,227.355,2297000000.0
2007-11-30 05:05:00,227.355,227.415,227.205,227.225,1497200001.0
2007-11-30 05:10:00,227.225,227.245,227.145,227.185,1696599995.0
2007-11-30 05:15:00,227.185,227.325,227.165,227.305,1569400000.0
2007-11-30 05:20:00,227.315,227.475,227.285,227.445,2442200000.0
2007-11-30 05:25:00,227.435,227.505,227.385,227.415,1528100001.0
2007-11-30 05:30:00,227.415,227.465,227.385,227.425,2401899996.0
2007-11-30 05:35:00,227.425,227.455,227.305,227.385,2719799997.0
2007-11-30 05:40:00,227.405,227.715,227.375,227.675,2012199999.0
2007-11-30 05:45:00,227.675,227.755,227.455,227.525,2805300000.0
2007-11-30 05:50:00,227.525,227.565,227.42,227.425,1072800000.0
2007-11-30 05:55:00,227.41,227.585,227.41,227.49,1257900000.0
2007-11-30 06:00:00,227.51,227.565,227.355,227.375,1645100000.0
2007-11-30 06:05:00,227.385,227.57,227.385,227.525,1286000000.0
2007-11-30 06:10:00,227.525,227.615,227.485,227.575,1337300000.0
2007-11-30 06:15:00,227.575,227.625,227.545,227.595,1225700000.0
2007-11-30 06:20:00,227.595,227.615,227.465,227.615,1113400002.0
2007-11-30 06:25:00,227.605,227.815,227.605,227.675,2314800000.0
2007-11-30 06:30:00,227.675,227.855,227.675,227.775,1859400000.0
2007-11-30 06:35:00,227.775,227.775,227.635,227.775,2294500000.0
2007-11-30 06:40:00,227.775,227.775,227.575,227.595,2918999999.0
2007-11-30 06:45:00,227.595,227.715,227.585,227.625,1481300000.0
2007-11-30 06:50:00,227.625,227.625,227.535,227.615,1368900000.0
2007-11-30 06:55:00,227.615,227.635,227.575,227.625,1315700000.0
2007-11-30 07:00:00,227.625,227.685,227.575,227.675,1588799997.0
2007-11-30 07:05:00,227.675,227.675,227.565,227.585,1395900000.0
2007-11-30 07:10:00,227.595,227.655,227.515,227.625,1585500000.0
2007-11-30 07:15:00,227.605,227.625,227.545,227.555,1566800000.0
2007-11-30 07:20:00,227.565,227.595,227.525,227.555,1375500000.0
2007-11-30 07:25:00,227.555,227.635,227.555,227.635,994200000.0
2007-11-30 07:30:00,227.635,227.645,227.575,227.625,1639200008.0
2007-11-30 07:35:00,227.625,227.685,227.545,227.545,2130900001.0
2007-11-30 07:40:00,227.545,227.595,227.465,227.485,1082500000.0
2007-11-30 07:45:00,227.485,227.485,227.245,227.33,2042499999.0
2007-11-30 07:50:00,227.335,227.355,227.245,227.355,1491100000.0
2007-11-30 07:55:00,227.345,227.415,227.305,227.415,1359900000.0
2007-11-30 08:00:00,227.415,227.525,227.375,227.435,2207600000.0
2007-11-30 08:05:00,227.435,227.455,227.355,227.435,1510300000.0
2007-11-30 08:10:00,227.435,227.595,227.405,227.55,1811100000.0
2007-11-30 08:15:00,227.555,227.565,227.365,227.535,2087500002.0
2007-11-30 08:20:00,227.525,227.635,227.455,227.615,2586300000.0
2007-11-30 08:25:00,227.605,227.71,227.515,227.615,1212800000.0
2007-11-30 08:30:00,227.615,227.62,227.355,227.44,1378400000.0
2007-11-30 08:35:00,227.445,227.455,227.29,227.445,1119200000.0
2007-11-30 08:40:00,227.445,227.64,227.445,227.52,1293800000.0
2007-11-30 08:45:00,227.525,227.675,227.495,227.555,2015100000.0
2007-11-30 08:50:00,227.555,227.675,227.555,227.62,2755800000.0
2007-11-30 08:55:00,227.625,227.805,227.53,227.555,1643000000.0
2007-11-30 09:00:00,227.57,227.94,227.555,227.915,1901600000.0
2007-11-30 09:05:00,227.885,227.9,227.74,227.8,1349900000.0
2007-11-30 09:10:00,227.8,227.805,227.59,227.785,1667500000.0
2007-11-30 09:15:00,227.785,227.935,227.725,227.825,1390200000.0
2007-11-30 09:20:00,227.825,227.825,227.445,227.555,3081100004.0
2007-11-30 09:25:00,227.555,227.775,227.555,227.655,3088600000.0
2007-11-30 09:30:00,227.655,227.865,227.585,227.81,1917300000.0
2007-11-30 09:35:00,227.815,227.815,227.36,227.425,2033048008.0
2007-11-30 09:40:00,227.425,227.445,227.125,227.345,3007199998.0
2007-11-30 09:45:00,227.345,227.435,227.26,227.38,1480700000.0
2007-11-30 09:50:00,227.38,227.515,227.335,227.495,1985500000.0
2007-11-30 09:55:00,227.5,227.74,227.32,227.735,1582700000.0
2007-11-30 10:00:00,227.735,227.765,227.445,227.615,2405900001.0
2007-11-30 10:05:00,227.615,227.695,227.315,227.58,2421800000.0
2007-11-30 10:10:00,227.575,227.695,227.33,227.445,2425700000.0
2007-11-30 10:15:00,227.445,227.655,227.42,227.575,3107299998.0
2007-11-30 10:20:00,227.575,227.635,227.495,227.54,1415500000.0
2007-11-30 10:25:00,227.54,227.585,227.395,227.485,2128700000.0
2007-11-30 10:30:00,227.485,227.685,227.425,227.565,2881400000.0
2007-11-30 10:35:00,227.575,227.705,227.545,227.675,3013999999.0
2007-11-30 10:40:00,227.675,227.705,227.56,227.625,1795600000.0
2007-11-30 10:45:00,227.625,227.755,227.59,227.645,2103000000.0
2007-11-30 10:50:00,227.645,227.735,227.565,227.71,2682000001.0
2007-11-30 10:55:00,227.7,227.71,227.51,227.635,2251299999.0
2007-11-30 11:00:00,227.635,227.695,227.475,227.645,2372900000.0
2007-11-30 11:05:00,227.625,227.785,227.595,227.655,2772500000.0
2007-11-30 11:10:00,227.655,227.705,227.52,227.52,1839400000.0
2007-11-30 11:15:00,227.52,227.67,227.405,227.635,2238199999.0
2007-11-30 11:20:00,227.635,227.675,227.535,227.615,2837700000.0
2007-11-30 11:25:00,227.615,227.615,227.555,227.595,1324800000.0
2007-11-30 11:30:00,227.595,227.855,227.575,227.8,2011900000.0
2007-11-30 11:35:00,227.8,227.975,227.8,227.965,1218000000.0
2007-11-30 11:40:00,227.975,228.01,227.905,227.985,1504600000.0
2007-11-30 11:45:00,227.985,228.01,227.855,227.865,1312700000.0
2007-11-30 11:50:00,227.855,228.065,227.81,228.05,1334345900.0
2007-11-30 11:55:00,228.05,228.11,227.985,228.02,2098900000.0
2007-11-30 12:00:00,228.02,228.505,228.02,228.47,2589300000.0
2007-11-30 12:05:00,228.47,228.655,228.215,228.28,2214100000.0
2007-11-30 12:10:00,228.28,228.635,228.225,228.55,2145800000.0
2007-11-30 12:15:00,228.55,228.915,228.505,228.91,2722399999.0
2007-11-30 12:20:00,228.91,229.335,228.89,229.225,2987800000.0
2007-11-30 12:25:00,229.225,229.245,229.005,229.1,2476400000.0
2007-11-30 12:30:00,229.1,229.145,228.905,229.04,2499200001.0
2007-11-30 12:35:00,229.04,229.195,228.955,229.115,2235200000.0
2007-11-30 12:40:00,229.115,229.145,228.905,228.925,1579600000.0
2007-11-30 12:45:00,228.925,228.965,228.705,228.725,2018887500.0
2007-11-30 12:50:00,228.72,228.89,228.655,228.89,1578000000.0
2007-11-30 12:55:00,228.885,228.91,228.195,228.285,2219100000.0
2007-11-30 13:00:00,228.285,228.495,228.265,228.475,2076100001.0
2007-11-30 13:05:00,228.485,228.57,228.445,228.56,1733500002.0
2007-11-30 13:10:00,228.56,228.73,228.5,228.635,1637600001.0
2007-11-30 13:15:00,228.635,228.875,228.63,228.83,1823300002.0
2007-11-30 13:20:00,228.825,228.855,228.76,228.835,1523300000.0
2007-11-30 13:25:00,228.835,228.925,228.815,228.88,1356000000.0
2007-11-30 13:30:00,228.91,228.915,228.705,228.765,944500000.0
2007-11-30 13:35:00,228.765,229.035,228.765,228.975,1249000000.0
2007-11-30 13:40:00,228.975,228.985,228.785,228.84,610125000.0
2007-11-30 13:45:00,228.84,228.84,228.735,228.76,884650000.0
2007-11-30 13:50:00,228.76,228.785,228.715,228.76,1209000000.0
2007-11-30 13:55:00,228.76,228.825,228.675,228.705,1806800000.0
2007-11-30 14:00:00,228.695,228.785,228.695,228.76,1140000000.0
2007-11-30 14:05:00,228.76,228.87,228.735,228.835,1890800000.0
2007-11-30 14:10:00,228.845,228.955,228.835,228.925,1820300000.0
2007-11-30 14:15:00,228.925,229.005,228.825,228.855,1623500000.0
2007-11-30 14:20:00,228.855,229.0,228.855,228.97,1755000000.0
2007-11-30 14:25:00,228.97,229.035,228.895,228.905,1958100000.0
2007-11-30 14:30:00,228.905,228.92,228.675,228.825,1836800000.0
2007-11-30 14:35:00,228.825,229.0,228.81,228.985,1736300001.0
2007-11-30 14:40:00,228.985,228.985,228.785,228.815,1863250000.0
2007-11-30 14:45:00,228.82,228.845,228.57,228.57,1527000000.0
2007-11-30 14:50:00,228.585,228.705,228.525,228.555,2046300001.0
2007-11-30 14:55:00,228.555,228.68,228.515,228.555,1984200000.0
2007-11-30 15:00:00,228.555,228.595,228.435,228.525,2000000000.0
2007-11-30 15:05:00,228.525,228.625,228.525,228.565,2665000001.0
2007-11-30 15:10:00,228.565,228.77,228.515,228.715,3364799999.0
2007-11-30 15:15:00,228.715,228.75,228.62,228.7,1191700002.0
2007-11-30 15:20:00,228.695,228.765,228.665,228.695,1461000000.0
2007-11-30 15:25:00,228.695,228.805,228.605,228.625,1824900000.0
2007-11-30 15:30:00,228.625,228.845,228.585,228.695,2636000000.0
2007-11-30 15:35:00,228.695,228.775,228.43,228.735,1749550000.0
2007-11-30 15:40:00,228.735,228.875,228.705,228.835,2042500001.0
2007-11-30 15:45:00,228.83,229.055,228.825,228.975,2259000001.0
2007-11-30 15:50:00,228.975,229.0,228.865,229.0,2425700000.0
2007-11-30 15:55:00,229.0,229.025,228.835,228.965,2468000000.0
2007-11-30 16:00:00,228.965,229.065,228.925,229.065,2185700000.0
2007-11-30 16:05:00,229.065,229.105,228.975,228.995,1843987501.0
2007-11-30 16:10:00,228.995,229.19,228.975,229.125,2143100000.0
2007-11-30 16:15:00,229.095,229.155,229.025,229.125,2694700000.0
2007-11-30 16:20:00,229.13,229.205,229.075,229.205,2429099999.0
2007-11-30 16:25:00,229.205,229.205,229.045,229.06,1802000000.0
2007-11-30 16:30:00,229.055,229.075,228.965,228.995,1814500000.0
2007-11-30 16:35:00,229.005,229.185,228.995,229.125,2908700001.0
2007-11-30 16:40:00,229.125,229.185,228.965,228.985,2188700000.0
2007-11-30 16:45:00,228.99,229.015,228.785,228.905,3092300002.0
2007-11-30 16:50:00,228.915,228.965,228.615,228.71,2503200000.0
2007-11-30 16:55:00,228.71,228.93,228.675,228.895,1984700000.0
2007-11-30 17:00:00,228.895,228.97,228.78,228.815,1935200000.0
2007-11-30 17:05:00,228.805,228.855,228.535,228.625,2311700000.0
2007-11-30 17:10:00,228.625,228.635,228.315,228.345,3375700000.0
2007-11-30 17:15:00,228.35,228.485,228.275,228.37,3036200000.0
2007-11-30 17:20:00,228.37,228.39,228.195,228.305,2511000000.0
2007-11-30 17:25:00,228.305,228.505,228.23,228.485,3242500000.0
2007-11-30 17:30:00,228.49,228.555,228.425,228.475,2146900001.0
2007-11-30 17:35:00,228.475,228.505,228.32,228.465,2693400000.0
2007-11-30 17:40:00,228.465,228.535,228.405,228.445,2873500000.0
2007-11-30 17:45:00,228.445,228.455,228.305,228.385,2864100002.0
2007-11-30 17:50:00,228.385,228.405,228.095,228.115,2636500000.0
2007-11-30 17:55:00,228.095,228.39,227.975,227.975,2597200000.0
2007-11-30 18:00:00,227.975,228.3,227.935,228.08,2600500001.0
2007-11-30 18:05:00,228.075,228.185,228.04,228.115,2988700002.0
2007-11-30 18:10:00,228.115,228.165,227.98,227.98,2175900000.0
2007-11-30 18:15:00,227.98,228.02,227.62,227.675,2695600000.0
2007-11-30 18:20:00,227.665,227.965,227.625,227.955,2907900002.0
2007-11-30 18:25:00,227.955,228.125,227.905,228.105,3547100002.0
2007-11-30 18:30:00,228.1,228.125,227.905,228.035,2571500001.0
2007-11-30 18:35:00,228.035,228.08,227.92,228.04,2280600001.0
2007-11-30 18:40:00,228.04,228.15,228.035,228.105,1984000000.0
2007-11-30 18:45:00,228.105,228.28,228.085,228.275,2898400001.0
2007-11-30 18:50:00,228.275,228.295,228.17,228.215,2270899999.0
2007-11-30 18:55:00,228.215,228.6,228.195,228.31,1755800000.0
2007-11-30 19:00:00,228.315,228.35,228.165,228.195,1571500000.0
2007-11-30 19:05:00,228.195,228.225,227.96,228.015,1723800000.0
2007-11-30 19:10:00,228.01,228.18,227.995,228.035,1840100000.0
2007-11-30 19:15:00,228.04,228.11,227.945,227.98,1942599998.0
2007-11-30 19:20:00,227.975,228.05,227.76,227.775,2057000000.0
2007-11-30 19:25:00,227.775,228.085,227.7,228.065,1490800000.0
2007-11-30 19:30:00,228.065,228.135,228.015,228.11,930800000.0
2007-11-30 19:35:00,228.115,228.225,227.955,228.035,1391900000.0
2007-11-30 19:40:00,228.025,228.125,227.945,227.95,2734400000.0
2007-11-30 19:45:00,227.945,228.115,227.92,228.095,2385400001.0
2007-11-30 19:50:00,228.09,228.145,228.07,228.075,1552500001.0
2007-11-30 19:55:00,228.075,228.165,227.965,228.165,1266700000.0
2007-11-30 20:00:00,228.165,228.205,227.97,227.985,1100800000.0
2007-11-30 20:05:00,227.985,227.995,227.685,227.725,1137700000.0
2007-11-30 20:10:00,227.725,227.96,227.715,227.805,2016300001.0
2007-11-30 20:15:00,227.805,227.99,227.805,227.985,1216300000.0
2007-11-30 20:20:00,227.985,228.165,227.985,228.03,1262000003.0
2007-11-30 20:25:00,228.035,228.255,228.015,228.235,1320500000.0
2007-11-30 20:30:00,228.235,228.395,228.22,228.275,1086600001.0
2007-11-30 20:35:00,228.275,228.37,228.225,228.23,901499999.0
2007-11-30 20:40:00,228.23,228.325,228.14,228.185,921999999.0
2007-11-30 20:45:00,228.185,228.22,228.145,228.22,843500000.0
2007-11-30 20:50:00,228.22,228.22,228.105,228.16,871900000.0
2007-11-30 20:55:00,228.16,228.235,228.15,228.225,1313000000.0
2007-11-30 21:00:00,228.23,228.325,227.895,227.905,1736100000.0
2007-11-30 21:05:00,227.905,228.15,227.905,228.115,1400099999.0
2007-11-30 21:10:00,228.115,228.265,228.105,228.205,858000000.0
2007-11-30 21:15:00,228.205,228.415,228.19,228.395,890600000.0
2007-11-30 21:20:00,228.39,228.395,228.255,228.295,721100000.0
2007-11-30 21:25:00,228.295,228.34,228.16,228.295,726900000.0
2007-11-30 21:30:00,228.295,228.385,228.26,228.385,1176800001.0
2007-11-30 21:35:00,228.375,228.535,228.355,228.49,1216200000.0
2007-11-30 21:40:00,228.49,228.535,228.455,228.525,1189200000.0
2007-11-30 21:45:00,228.525,228.635,228.475,228.51,1337899999.0
2007-11-30 21:50:00,228.51,228.525,228.34,228.455,1614400000.0
2007-11-30 21:55:00,228.45,228.655,228.45,228.625,1949100000.0
2007-11-30 22:00:00,228.63,228.675,228.53,228.535,1341500000.0
2007-11-30 22:05:00,228.535,228.55,228.37,228.385,1447200000.0
2007-11-30 22:10:00,228.38,228.505,228.255,228.495,1850800000.0
2007-11-30 22:15:00,228.495,228.57,228.365,228.535,1387599999.0
2007-11-30 22:20:00,228.535,228.655,228.525,228.595,1251000000.0
2007-11-30 22:25:00,228.595,228.635,228.51,228.525,1129000000.0
2007-11-30 22:30:00,228.525,228.555,228.395,228.415,1355300001.0
2007-11-30 22:35:00,228.425,228.52,228.4,228.475,732600000.0
2007-11-30 22:40:00,228.475,228.595,228.445,228.495,1185800000.0
2007-11-30 22:45:00,228.505,228.515,228.255,228.265,1194600000.0
2007-11-30 22:50:00,228.265,228.385,228.245,228.325,1512300000.0
2007-11-30 22:55:00,228.325,228.495,228.32,228.425,1288199999.0
2007-11-30 23:00:00,228.425,228.445,228.365,228.407,1032100000.0
2007-11-30 23:05:00,228.417,228.593,228.413,228.567,1077000000.0
2007-11-30 23:10:00,228.575,228.686,228.532,228.663,801999999.0
2007-11-30 23:15:00,228.665,228.706,228.647,228.659,1128000000.0
2007-11-30 23:20:00,228.674,228.722,228.639,228.696,2286199999.0
2007-11-30 23:25:00,228.69,228.712,228.631,228.674,1162500000.0
2007-11-30 23:30:00,228.671,228.714,228.638,228.703,1432500000.0
2007-11-30 23:35:00,228.706,228.732,228.605,228.617,1831400000.0
2007-11-30 23:40:00,228.629,228.713,228.627,228.673,1103799999.0
2007-11-30 23:45:00,228.666,228.709,228.65,228.692,1288250000.0
2007-11-30 23:50:00,228.695,228.729,228.598,228.676,1816100000.0
2007-11-30 23:55:00,228.697,228.832,228.654,228.665,2657300002.0
2007-12-03 00:00:00,228.07,228.1,228.06,228.085,264400000.0
2007-12-03 00:05:00,228.085,228.095,227.94,227.965,157400000.0
2007-12-03 00:10:00,227.965,227.965,227.785,227.81,872100000.0
2007-12-03 00:15:00,227.78,227.82,227.72,227.755,706600000.0
2007-12-03 00:20:00,227.735,227.82,227.735,227.82,389300000.0
2007-12-03 00:25:00,227.82,227.905,227.81,227.865,407800000.0
2007-12-03 00:30:00,227.875,228.025,227.825,228.025,841500000.0
2007-12-03 00:35:00,228.025,228.105,228.01,228.055,974900000.0
2007-12-03 00:40:00,228.055,228.165,228.045,228.155,664800000.0
2007-12-03 00:45:00,228.155,228.195,228.125,228.155,739500000.0
2007-12-03 00:50:00,228.15,228.235,228.095,228.195,427000000.0
2007-12-03 00:55:00,228.195,228.255,228.155,228.195,771100000.0
2007-12-03 01:00:00,228.195,228.195,228.065,228.065,862400000.0
2007-12-03 01:05:00,228.065,228.135,227.995,228.035,1075800000.0
2007-12-03 01:10:00,228.02,228.135,228.02,228.075,786600000.0
2007-12-03 01:15:00,228.075,228.105,227.945,228.005,1162200000.0
2007-12-03 01:20:00,228.005,228.025,227.915,228.015,1158000000.0
2007-12-03 01:25:00,228.015,228.035,227.995,228.025,592600000.0
2007-12-03 01:30:00,228.025,228.095,228.025,228.055,460200000.0
2007-12-03 01:35:00,228.055,228.085,228.0,228.055,572100001.0
2007-12-03 01:40:00,228.055,228.085,228.015,228.02,660400000.0
2007-12-03 01:45:00,228.02,228.325,228.005,228.32,1658200001.0
2007-12-03 01:50:00,228.32,228.355,228.13,228.215,1833500000.0
2007-12-03 01:55:00,228.215,228.245,228.165,228.245,1059600000.0
2007-12-03 02:00:00,228.245,228.245,228.155,228.175,1519300000.0
2007-12-03 02:05:00,228.175,228.215,228.175,228.205,642400000.0
2007-12-03 02:10:00,228.205,228.265,228.175,228.195,1415200000.0
2007-12-03 02:15:00,228.195,228.245,228.125,228.185,1011500000.0
2007-12-03 02:20:00,228.185,228.205,228.055,228.055,945000000.0
2007-12-03 02:25:00,228.045,228.085,228.005,228.005,1320800000.0
2007-12-03 02:30:00,228.01,228.065,227.955,228.025,1646400000.0
2007-12-03 02:35:00,228.025,228.025,227.685,227.745,2400500000.0
2007-12-03 02:40:00,227.745,227.745,227.595,227.655,2331800001.0
2007-12-03 02:45:00,227.655,227.795,227.625,227.725,2478700000.0
2007-12-03 02:50:00,227.725,227.905,227.725,227.905,2582700000.0
2007-12-03 02:55:00,227.905,227.915,227.855,227.895,1175200000.0
2007-12-03 03:00:00,227.895,227.945,227.775,227.775,1296000000.0
2007-12-03 03:05:00,227.775,227.835,227.695,227.795,1546500000.0
2007-12-03 03:10:00,227.785,227.805,227.675,227.705,1527400000.0
2007-12-03 03:15:00,227.705,227.705,227.585,227.655,2625600000.0
2007-12-03 03:20:00,227.655,227.785,227.645,227.705,1976000000.0
2007-12-03 03:25:00,227.705,227.705,227.555,227.675,1635100000.0
2007-12-03 03:30:00,227.675,227.685,227.545,227.575,2559300001.0
2007-12-03 03:35:00,227.575,227.665,227.555,227.655,1703400000.0
2007-12-03 03:40:00,227.655,227.795,227.645,227.775,1491100000.0
2007-12-03 03:45:00,227.765,227.785,227.495,227.525,2170600000.0
2007-12-03 03:50:00,227.525,227.655,227.495,227.585,3030299999.0
2007-12-03 03:55:00,227.585,227.655,227.505,227.535,2276900000.0
2007-12-03 04:00:00,227.535,227.575,227.275,227.285,3059750001.0
2007-12-03 04:05:00,227.285,227.395,227.275,227.375,2094800000.0
2007-12-03 04:10:00,227.375,227.445,227.355,227.415,1415000000.0
2007-12-03 04:15:00,227.415,227.435,227.335,227.335,1305300000.0
2007-12-03 04:20:00,227.335,227.445,227.275,227.435,1774300000.0
2007-12-03 04:25:00,227.435,227.535,227.395,227.475,1312000000.0
2007-12-03 04:30:00,227.475,227.505,227.325,227.345,964800000.0
2007-12-03 04:35:00,227.345,227.525,227.315,227.395,2118700000.0
2007-12-03 04:40:00,227.395,227.415,227.345,227.415,797200000.0
2007-12-03 04:45:00,227.405,227.415,227.365,227.375,731500000.0
2007-12-03 04:50:00,227.365,227.395,227.295,227.325,1316900000.0
2007-12-03 04:55:00,227.325,227.365,227.295,227.335,489700000.0
2007-12-03 05:00:00,227.325,227.375,227.32,227.36,542500000.0
2007-12-03 05:05:00,227.36,227.405,227.355,227.365,687200000.0
2007-12-03 05:10:00,227.375,227.385,227.3,227.325,962500000.0
2007-12-03 05:15:00,227.325,227.335,227.235,227.275,986700000.0
2007-12-03 05:20:00,227.275,227.325,227.245,227.295,545400000.0
2007-12-03 05:25:00,227.305,227.325,227.275,227.28,985800000.0
2007-12-03 05:30:00,227.28,227.415,227.28,227.385,1568100000.0
2007-12-03 05:35:00,227.385,227.555,227.385,227.555,1145400000.0
2007-12-03 05:40:00,227.555,227.565,227.485,227.53,1401700000.0
2007-12-03 05:45:00,227.53,227.595,227.5,227.565,1856400000.0
2007-12-03 05:50:00,227.565,227.565,227.455,227.455,1045300000.0
2007-12-03 05:55:00,227.455,227.465,227.395,227.405,896000000.0
2007-12-03 06:00:00,227.405,227.405,227.345,227.375,1148700000.0
2007-12-03 06:05:00,227.375,227.435,227.325,227.415,1986500000.0
2007-12-03 06:10:00,227.415,227.465,227.395,227.435,1433300000.0
2007-12-03 06:15:00,227.435,227.555,227.435,227.545,1945400000.0
2007-12-03 06:20:00,227.545,227.575,227.515,227.565,1135900000.0
2007-12-03 06:25:00,227.575,227.585,227.445,227.465,1839200000.0
2007-12-03 06:30:00,227.465,227.495,227.435,227.465,1734900000.0
2007-12-03 06:35:00,227.465,227.495,227.445,227.475,1283900000.0
2007-12-03 06:40:00,227.475,227.485,227.445,227.47,768000000.0
2007-12-03 06:45:00,227.465,227.465,227.375,227.375,948600000.0
2007-12-03 06:50:00,227.375,227.405,227.295,227.325,1437200000.0
2007-12-03 06:55:00,227.325,227.345,227.135,227.325,2095800000.0
2007-12-03 07:00:00,227.325,227.405,227.275,227.335,1465700000.0
2007-12-03 07:05:00,227.335,227.515,227.335,227.515,2141800000.0
2007-12-03 07:10:00,227.515,227.535,227.485,227.495,1474600001.0
2007-12-03 07:15:00,227.495,227.565,227.425,227.535,1368900000.0
2007-12-03 07:20:00,227.525,227.535,227.465,227.465,1023500000.0
2007-12-03 07:25:00,227.465,227.495,227.385,227.425,1600700000.0
2007-12-03 07:30:00,227.425,227.455,227.405,227.425,872000000.0
2007-12-03 07:35:00,227.435,227.565,227.415,227.535,1373700000.0
2007-12-03 07:40:00,227.535,227.555,227.495,227.535,1574900000.0
2007-12-03 07:45:00,227.535,227.555,227.495,227.505,2038600000.0
2007-12-03 07:50:00,227.505,227.545,227.465,227.525,1298500000.0
2007-12-03 07:55:00,227.525,227.585,227.395,227.575,1631600000.0
2007-12-03 08:00:00,227.575,227.575,227.335,227.385,2268200000.0
2007-12-03 08:05:00,227.385,227.525,227.325,227.445,2049200000.0
2007-12-03 08:10:00,227.445,227.495,227.405,227.415,730700000.0
2007-12-03 08:15:00,227.405,227.465,227.39,227.445,1035600000.0
2007-12-03 08:20:00,227.445,227.535,227.445,227.535,1237300000.0
2007-12-03 08:25:00,227.535,227.61,227.46,227.465,1194200000.0
2007-12-03 08:30:00,227.465,227.845,227.465,227.835,1423100000.0
2007-12-03 08:35:00,227.835,227.835,227.675,227.71,1111800000.0
2007-12-03 08:40:00,227.72,227.905,227.72,227.905,1515200000.0
2007-12-03 08:45:00,227.905,227.905,227.745,227.755,947000000.0
2007-12-03 08:50:00,227.755,227.76,227.48,227.5,1262300000.0
2007-12-03 08:55:00,227.5,227.745,227.48,227.745,985200000.0
2007-12-03 09:00:00,227.74,227.755,227.56,227.63,1055600000.0
2007-12-03 09:05:00,227.63,228.09,227.625,227.985,1426500000.0
2007-12-03 09:10:00,227.985,228.045,227.94,227.945,2102700000.0
2007-12-03 09:15:00,227.945,228.2,227.925,228.15,2102000000.0
2007-12-03 09:20:00,228.15,228.24,228.0,228.075,1806800000.0
2007-12-03 09:25:00,228.065,228.115,227.945,227.99,2199700001.0
2007-12-03 09:30:00,227.99,228.075,227.925,227.94,2555900000.0
2007-12-03 09:35:00,227.94,227.975,227.875,227.925,2321400000.0
2007-12-03 09:40:00,227.925,227.945,227.685,227.705,2456600000.0
2007-12-03 09:45:00,227.705,227.715,227.375,227.515,2256200000.0
2007-12-03 09:50:00,227.515,227.615,227.515,227.545,1422600000.0
2007-12-03 09:55:00,227.545,227.655,227.525,227.615,1381000000.0
2007-12-03 10:00:00,227.615,227.715,227.545,227.575,1924200000.0
2007-12-03 10:05:00,227.585,227.72,227.545,227.665,2699500001.0
2007-12-03 10:10:00,227.655,227.705,227.57,227.655,2051400000.0
2007-12-03 10:15:00,227.655,227.705,227.595,227.625,2612899999.0
2007-12-03 10:20:00,227.63,227.835,227.575,227.785,2445000000.0
2007-12-03 10:25:00,227.785,227.825,227.645,227.68,2160900000.0
2007-12-03 10:30:00,227.68,227.695,227.595,227.655,2546200000.0
2007-12-03 10:35:00,227.655,227.695,227.625,227.675,1314800003.0
2007-12-03 10:40:00,227.675,227.69,227.58,227.64,1568699999.0
2007-12-03 10:45:00,227.645,227.695,227.575,227.575,1413800000.0
2007-12-03 10:50:00,227.575,227.615,227.435,227.505,2289500000.0
2007-12-03 10:55:00,227.505,227.53,227.175,227.195,1993500000.0
2007-12-03 11:00:00,227.185,227.2,227.02,227.075,2045824996.0
2007-12-03 11:05:00,227.075,227.09,226.535,226.6,2428075001.0
2007-12-03 11:10:00,226.6,226.925,226.6,226.92,3112400000.0
2007-12-03 11:15:00,226.925,226.935,226.765,226.775,2576600000.0
2007-12-03 11:20:00,226.775,226.905,226.735,226.845,2101000000.0
2007-12-03 11:25:00,226.845,226.845,226.725,226.74,2085500000.0
2007-12-03 11:30:00,226.735,227.18,226.735,227.125,2094800001.0
2007-12-03 11:35:00,227.125,227.345,227.065,227.095,2155100000.0
2007-12-03 11:40:00,227.095,227.295,227.095,227.195,3050700000.0
2007-12-03 11:45:00,227.185,227.215,227.145,227.165,1879200000.0
2007-12-03 11:50:00,227.175,227.205,226.975,227.01,2092300000.0
2007-12-03 11:55:00,227.015,227.415,227.015,227.415,2007000000.0
2007-12-03 12:00:00,227.405,227.775,227.4,227.69,3205400000.0
2007-12-03 12:05:00,227.69,227.805,227.615,227.735,3536699999.0
2007-12-03 12:10:00,227.735,227.825,227.67,227.75,3241000000.0
2007-12-03 12:15:00,227.745,227.845,227.685,227.755,2960200000.0
2007-12-03 12:20:00,227.755,227.825,227.705,227.815,2225300000.0
2007-12-03 12:25:00,227.815,227.825,227.71,227.715,2797700000.0
2007-12-03 12:30:00,227.725,227.835,227.705,227.835,2430900001.0
2007-12-03 12:35:00,227.835,228.045,227.835,227.975,2493900000.0
2007-12-03 12:40:00,227.975,228.035,227.925,227.985,2099100000.0
2007-12-03 12:45:00,227.985,228.2,227.91,228.185,3002500000.0
2007-12-03 12:50:00,228.185,228.345,228.145,228.295,2723300000.0
2007-12-03 12:55:00,228.295,228.485,228.21,228.21,2453300000.0
2007-12-03 13:00:00,228.215,228.265,228.065,228.075,2590500000.0
2007-12-03 13:05:00,228.07,228.095,228.035,228.045,2002800000.0
2007-12-03 13:10:00,228.045,228.055,227.865,227.88,2077000000.0
2007-12-03 13:15:00,227.88,228.115,227.855,228.04,2465100000.0
2007-12-03 13:20:00,228.045,228.045,227.965,227.975,1514900000.0
2007-12-03 13:25:00,227.975,228.075,227.97,228.065,1718822520.0
2007-12-03 13:30:00,228.065,228.105,227.915,227.955,1915499999.0
2007-12-03 13:35:00,227.955,227.955,227.805,227.83,1910600000.0
2007-12-03 13:40:00,227.83,227.895,227.755,227.785,2619000000.0
2007-12-03 13:45:00,227.785,227.855,227.745,227.825,1892900000.0
2007-12-03 13:50:00,227.825,227.915,227.8,227.915,1780800000.0
2007-12-03 13:55:00,227.905,227.915,227.76,227.835,2240300000.0
2007-12-03 14:00:00,227.835,227.995,227.765,227.94,1827800000.0
2007-12-03 14:05:00,227.94,228.055,227.905,227.995,3089800000.0
2007-12-03 14:10:00,228.0,228.21,227.915,228.105,3156700000.0
2007-12-03 14:15:00,228.105,228.125,227.965,227.995,3448400001.0
2007-12-03 14:20:00,227.995,227.995,227.885,227.965,2326600000.0
2007-12-03 14:25:00,227.965,228.005,227.855,227.905,2025800000.0
2007-12-03 14:30:00,227.905,227.98,227.855,227.955,1884200002.0
2007-12-03 14:35:00,227.955,228.005,227.645,227.705,2488800000.0
2007-12-03 14:40:00,227.715,227.735,227.625,227.675,2895200001.0
2007-12-03 14:45:00,227.675,227.865,227.675,227.815,2174100001.0
2007-12-03 14:50:00,227.815,227.82,227.725,227.785,953300000.0
2007-12-03 14:55:00,227.785,227.82,227.75,227.795,1906700000.0
2007-12-03 15:00:00,227.795,227.985,227.795,227.95,1781500000.0
2007-12-03 15:05:00,227.955,227.995,227.865,227.885,3236200000.0
2007-12-03 15:10:00,227.885,227.885,227.675,227.675,2608700001.0
2007-12-03 15:15:00,227.665,227.665,227.415,227.575,2313900000.0
2007-12-03 15:20:00,227.575,227.635,227.475,227.53,2412800000.0
2007-12-03 15:25:00,227.525,227.655,227.49,227.615,2205800000.0
2007-12-03 15:30:00,227.61,227.705,227.58,227.63,1991300000.0
2007-12-03 15:35:00,227.64,227.765,227.6,227.75,2935200000.0
2007-12-03 15:40:00,227.745,227.885,227.745,227.805,2622100000.0
2007-12-03 15:45:00,227.805,227.805,227.59,227.595,2024800000.0
2007-12-03 15:50:00,227.595,227.655,227.575,227.62,2448000000.0
2007-12-03 15:55:00,227.62,227.715,227.585,227.695,2680700000.0
2007-12-03 16:00:00,227.705,227.775,227.605,227.63,3081500000.0
2007-12-03 16:05:00,227.635,227.855,227.61,227.845,3082600000.0
2007-12-03 16:10:00,227.84,227.875,227.655,227.665,1740400000.0
2007-12-03 16:15:00,227.665,227.805,227.645,227.735,2850300000.0
2007-12-03 16:20:00,227.735,227.755,227.64,227.64,2698200000.0
2007-12-03 16:25:00,227.645,227.715,227.555,227.635,2806600000.0
2007-12-03 16:30:00,227.635,227.785,227.615,227.765,2957000000.0
2007-12-03 16:35:00,227.77,227.83,227.58,227.595,3257900000.0
2007-12-03 16:40:00,227.6,227.645,227.495,227.645,2186400000.0
2007-12-03 16:45:00,227.645,227.735,227.625,227.735,2999000001.0
2007-12-03 16:50:00,227.735,227.805,227.59,227.625,2685599999.0
2007-12-03 16:55:00,227.625,227.715,227.62,227.655,3155500000.0
2007-12-03 17:00:00,227.655,227.795,227.54,227.57,4028000000.0
2007-12-03 17:05:00,227.57,227.605,227.44,227.455,3666000000.0
2007-12-03 17:10:00,227.455,227.505,227.33,227.415,3686000000.0
2007-12-03 17:15:00,227.415,227.645,227.405,227.585,3787100000.0
2007-12-03 17:20:00,227.565,227.69,227.525,227.675,3303099999.0
2007-12-03 17:25:00,227.675,227.785,227.635,227.725,2485700000.0
2007-12-03 17:30:00,227.725,228.015,227.725,227.995,3439700001.0
2007-12-03 17:35:00,227.995,228.075,227.87,227.885,3991000002.0
2007-12-03 17:40:00,227.885,228.025,227.885,227.96,2805600001.0
2007-12-03 17:45:00,227.96,228.095,227.825,227.875,2557200000.0
2007-12-03 17:50:00,227.875,227.965,227.81,227.955,3263000000.0
2007-12-03 17:55:00,227.955,228.375,227.955,228.325,3418399999.0
2007-12-03 18:00:00,228.325,228.335,228.16,228.2,2892999998.0
2007-12-03 18:05:00,228.2,228.315,228.145,228.205,3057000000.0
2007-12-03 18:10:00,228.205,228.215,228.105,228.15,3095299998.0
2007-12-03 18:15:00,228.15,228.185,228.045,228.185,3003500000.0
2007-12-03 18:20:00,228.185,228.355,228.105,228.345,2728500001.0
2007-12-03 18:25:00,228.355,228.395,228.145,228.195,2793700001.0
2007-12-03 18:30:00,228.195,228.285,228.175,228.205,3745000001.0
2007-12-03 18:35:00,228.21,228.355,228.175,228.325,3652400002.0
2007-12-03 18:40:00,228.325,228.345,228.205,228.215,3586700000.0
2007-12-03 18:45:00,228.22,228.3,228.165,228.245,2091400000.0
2007-12-03 18:50:00,228.235,228.285,228.145,228.19,3490700000.0
2007-12-03 18:55:00,228.185,228.19,228.05,228.125,2412600000.0
2007-12-03 19:00:00,228.12,228.165,228.095,228.12,1992500000.0
2007-12-03 19:05:00,228.12,228.165,228.065,228.155,2420799999.0
2007-12-03 19:10:00,228.155,228.235,228.155,228.215,1592400000.0
2007-12-03 19:15:00,228.205,228.215,228.105,228.115,1948200000.0
2007-12-03 19:20:00,228.115,228.175,228.11,228.14,967100001.0
2007-12-03 19:25:00,228.14,228.215,228.11,228.195,1543300000.0
2007-12-03 19:30:00,228.195,228.23,228.18,228.21,1002300000.0
2007-12-03 19:35:00,228.21,228.245,228.135,228.135,1192800000.0
2007-12-03 19:40:00,228.135,228.195,228.125,228.16,871300000.0
2007-12-03 19:45:00,228.155,228.225,228.12,228.195,1003500000.0
2007-12-03 19:50:00,228.195,228.285,228.165,228.215,1312600000.0
2007-12-03 19:55:00,228.215,228.22,228.035,228.125,1278200000.0
2007-12-03 20:00:00,228.12,228.15,227.985,228.02,1379300000.0
2007-12-03 20:05:00,228.02,228.02,227.905,227.985,1910100000.0
2007-12-03 20:10:00,227.985,228.02,227.965,227.975,1164300000.0
2007-12-03 20:15:00,227.975,227.975,227.865,227.935,841600000.0
2007-12-03 20:20:00,227.935,227.935,227.81,227.835,1321300000.0
2007-12-03 20:25:00,227.835,227.86,227.77,227.79,1314800000.0
2007-12-03 20:30:00,227.79,227.965,227.7,227.94,2089600000.0
2007-12-03 20:35:00,227.94,228.085,227.94,228.055,1431200000.0
2007-12-03 20:40:00,228.055,228.195,228.005,228.12,1748300000.0
2007-12-03 20:45:00,228.12,228.225,228.05,228.19,1470700000.0
2007-12-03 20:50:00,228.19,228.24,227.98,228.015,1898000000.0
2007-12-03 20:55:00,228.015,228.055,227.845,227.875,1936700000.0
2007-12-03 21:00:00,227.885,228.015,227.885,228.005,1122500000.0
2007-12-03 21:05:00,228.005,228.155,227.98,228.135,1470100000.0
2007-12-03 21:10:00,228.14,228.15,228.05,228.055,978700000.0
2007-12-03 21:15:00,228.055,228.11,228.025,228.11,661500000.0
2007-12-03 21:20:00,228.11,228.16,228.055,228.12,1078800000.0
2007-12-03 21:25:00,228.12,228.175,228.055,228.055,1144900000.0
2007-12-03 21:30:00,228.055,228.085,227.985,228.0,1619700000.0
2007-12-03 21:35:00,228.0,228.055,227.975,228.025,1071600000.0
2007-12-03 21:40:00,228.025,228.14,228.015,228.13,1148900000.0
2007-12-03 21:45:00,228.13,228.195,228.075,228.165,1200100000.0
2007-12-03 21:50:00,228.165,228.295,228.155,228.25,1214100000.0
2007-12-03 21:55:00,228.25,228.355,228.25,228.285,1779799999.0
2007-12-03 22:00:00,228.285,228.295,228.24,228.265,1198500000.0
2007-12-03 22:05:00,228.265,228.265,228.125,228.14,2046800000.0
2007-12-03 22:10:00,228.14,228.185,228.015,228.065,1510600000.0
2007-12-03 22:15:00,228.065,228.125,228.035,228.115,1003300000.0
2007-12-03 22:20:00,228.115,228.365,228.115,228.355,1517800000.0
2007-12-03 22:25:00,228.35,228.39,228.265,228.305,2380200000.0
2007-12-03 22:30:00,228.305,228.31,228.22,228.255,1847700000.0
2007-12-03 22:35:00,228.255,228.285,228.205,228.225,1348800000.0
2007-12-03 22:40:00,228.235,228.285,228.19,228.28,1143499999.0
2007-12-03 22:45:00,228.28,228.3,228.175,228.225,1183900000.0
2007-12-03 22:50:00,228.225,228.24,228.13,228.21,1681800000.0
2007-12-03 22:55:00,228.21,228.235,228.175,228.195,762300000.0
2007-12-03 23:00:00,228.195,228.205,228.085,228.085,889300000.0
2007-12-03 23:05:00,228.085,228.21,228.07,228.21,1279000001.0
2007-12-03 23:10:00,228.205,228.27,228.19,228.225,1056100000.0
2007-12-03 23:15:00,228.225,228.26,228.18,228.225,750100000.0
2007-12-03 23:20:00,228.225,228.24,228.165,228.235,633400000.0
2007-12-03 23:25:00,228.235,228.255,228.175,228.185,1129900000.0
2007-12-03 23:30:00,228.185,228.295,228.165,228.255,1531500000.0
2007-12-03 23:35:00,228.255,228.29,228.235,228.275,867400000.0
2007-12-03 23:40:00,228.275,228.28,228.175,228.225,1055900000.0
2007-12-03 23:45:00,228.225,228.315,228.175,228.25,1077400000.0
2007-12-03 23:50:00,228.255,228.36,228.215,228.33,1171500000.0
2007-12-03 23:55:00,228.33,228.33,228.17,228.18,731600000.0
2007-12-04 00:00:00,228.18,228.2,228.07,228.08,697000000.0
2007-12-04 00:05:00,228.08,228.2,228.08,228.16,524800000.0
2007-12-04 00:10:00,228.16,228.2,228.11,228.16,569200000.0
2007-12-04 00:15:00,228.16,228.18,228.05,228.07,714000000.0
2007-12-04 00:20:00,228.07,228.12,228.02,228.12,537200000.0
2007-12-04 00:25:00,228.11,228.11,227.98,228.015,557500000.0
2007-12-04 00:30:00,228.015,228.065,227.985,228.065,310900000.0
2007-12-04 00:35:00,228.065,228.085,227.975,227.985,547000000.0
2007-12-04 00:40:00,227.985,227.99,227.915,227.95,311200000.0
2007-12-04 00:45:00,227.915,227.99,227.915,227.99,358000000.0
2007-12-04 00:50:00,227.98,228.075,227.935,228.055,614500000.0
2007-12-04 00:55:00,228.045,228.045,227.885,227.915,1144999999.0
2007-12-04 01:00:00,227.915,228.045,227.905,228.025,1450100000.0
2007-12-04 01:05:00,228.015,228.055,227.945,227.965,959500000.0
2007-12-04 01:10:00,227.965,228.015,227.915,228.0,2181300005.0
2007-12-04 01:15:00,228.0,228.005,227.885,227.925,1404100000.0
2007-12-04 01:20:00,227.935,228.005,227.905,227.995,972600000.0
2007-12-04 01:25:00,227.985,228.055,227.985,227.985,1717200000.0
2007-12-04 01:30:00,227.985,228.005,227.7,227.715,1724900000.0
2007-12-04 01:35:00,227.735,227.765,227.635,227.665,2081400000.0
2007-12-04 01:40:00,227.665,227.845,227.645,227.775,1404400000.0
2007-12-04 01:45:00,227.805,227.855,227.775,227.795,1984100000.0
2007-12-04 01:50:00,227.765,227.895,227.725,227.855,1642900000.0
2007-12-04 01:55:00,227.855,227.955,227.835,227.925,1198000000.0
2007-12-04 02:00:00,227.925,228.105,227.925,228.035,1580299999.0
2007-12-04 02:05:00,228.035,228.065,227.945,228.045,1968400000.0
2007-12-04 02:10:00,228.025,228.065,228.005,228.045,1218300000.0
2007-12-04 02:15:00,228.045,228.055,227.985,228.035,1345299999.0
2007-12-04 02:20:00,228.035,228.05,227.705,227.735,1646800000.0
2007-12-04 02:25:00,227.735,227.855,227.675,227.705,3751400001.0
2007-12-04 02:30:00,227.705,227.765,227.565,227.605,3197900000.0
2007-12-04 02:35:00,227.605,227.625,227.535,227.625,2264100000.0
2007-12-04 02:40:00,227.625,227.695,227.495,227.595,2732200000.0
2007-12-04 02:45:00,227.605,227.695,227.595,227.645,1906200000.0
2007-12-04 02:50:00,227.645,227.825,227.645,227.705,2435800000.0
2007-12-04 02:55:00,227.705,227.875,227.665,227.765,2907700000.0
2007-12-04 03:00:00,227.765,227.785,227.575,227.615,2643584685.0
2007-12-04 03:05:00,227.595,227.655,227.535,227.635,2236099997.0
2007-12-04 03:10:00,227.635,227.665,227.555,227.595,2539000000.0
2007-12-04 03:15:00,227.605,227.645,227.535,227.615,2515700000.0
2007-12-04 03:20:00,227.615,227.615,227.495,227.545,2219500000.0
2007-12-04 03:25:00,227.555,227.625,227.555,227.595,2368300000.0
2007-12-04 03:30:00,227.595,227.645,227.525,227.555,2221800000.0
2007-12-04 03:35:00,227.555,227.725,227.555,227.675,1587600000.0
2007-12-04 03:40:00,227.675,227.705,227.635,227.705,2007400005.0
2007-12-04 03:45:00,227.715,227.735,227.675,227.705,1112599999.0
2007-12-04 03:50:00,227.695,227.775,227.695,227.755,1619599998.0
2007-12-04 03:55:00,227.755,227.755,227.645,227.665,1432400002.0
2007-12-04 04:00:00,227.665,227.665,227.575,227.585,1132900003.0
2007-12-04 04:05:00,227.585,227.635,227.575,227.595,856000000.0
2007-12-04 04:10:00,227.615,227.755,227.605,227.715,1480400000.0
2007-12-04 04:15:00,227.715,227.805,227.705,227.745,1254200005.0
2007-12-04 04:20:00,227.745,227.745,227.665,227.735,949200000.0
2007-12-04 04:25:00,227.735,227.805,227.715,227.775,1062500000.0
2007-12-04 04:30:00,227.765,227.78,227.715,227.725,844700000.0
2007-12-04 04:35:00,227.73,227.74,227.705,227.725,506499998.0
2007-12-04 04:40:00,227.725,227.745,227.715,227.715,361800000.0
2007-12-04 04:45:00,227.715,227.755,227.695,227.755,1188800001.0
2007-12-04 04:50:00,227.745,227.775,227.685,227.745,1018300000.0
2007-12-04 04:55:00,227.745,227.755,227.695,227.725,936900000.0
2007-12-04 05:00:00,227.725,227.775,227.685,227.745,773800000.0
2007-12-04 05:05:00,227.745,227.765,227.705,227.725,430499997.0
2007-12-04 05:10:00,227.725,227.845,227.705,227.835,870000000.0
2007-12-04 05:15:00,227.835,227.905,227.825,227.855,924100000.0
2007-12-04 05:20:00,227.865,227.985,227.855,227.945,1113200000.0
2007-12-04 05:25:00,227.945,227.975,227.915,227.955,970799995.0
2007-12-04 05:30:00,227.955,228.005,227.775,227.785,1290600002.0
2007-12-04 05:35:00,227.785,227.82,227.765,227.82,761700000.0
2007-12-04 05:40:00,227.82,227.975,227.805,227.935,976600003.0
2007-12-04 05:45:00,227.935,227.965,227.895,227.915,969400000.0
2007-12-04 05:50:00,227.915,227.935,227.805,227.855,693200000.0
2007-12-04 05:55:00,227.835,227.895,227.835,227.895,493400000.0
2007-12-04 06:00:00,227.895,227.895,227.755,227.765,1208200000.0
2007-12-04 06:05:00,227.765,227.785,227.715,227.755,835800000.0
2007-12-04 06:10:00,227.755,227.765,227.705,227.735,929400000.0
2007-12-04 06:15:00,227.735,227.755,227.675,227.695,1056400000.0
2007-12-04 06:20:00,227.705,227.765,227.675,227.705,1170200000.0
2007-12-04 06:25:00,227.715,227.755,227.645,227.745,1548099998.0
2007-12-04 06:30:00,227.755,227.795,227.715,227.745,1424100000.0
2007-12-04 06:35:00,227.745,227.805,227.735,227.755,2296900000.0
2007-12-04 06:40:00,227.745,227.755,227.695,227.755,1550600000.0
2007-12-04 06:45:00,227.755,227.775,227.725,227.745,733800000.0
2007-12-04 06:50:00,227.745,227.775,227.625,227.655,2266500000.0
2007-12-04 06:55:00,227.655,227.655,227.485,227.515,2197800000.0
2007-12-04 07:00:00,227.515,227.585,227.445,227.465,2402800000.0
2007-12-04 07:05:00,227.465,227.465,227.31,227.385,3177200000.0
2007-12-04 07:10:00,227.385,227.415,227.325,227.345,2491499999.0
2007-12-04 07:15:00,227.355,227.355,227.235,227.275,3193900000.0
2007-12-04 07:20:00,227.285,227.455,227.245,227.425,2398399999.0
2007-12-04 07:25:00,227.425,227.425,227.245,227.295,2243600000.0
2007-12-04 07:30:00,227.295,227.345,227.275,227.335,1138300000.0
2007-12-04 07:35:00,227.325,227.425,227.305,227.405,1294599999.0
2007-12-04 07:40:00,227.405,227.445,227.345,227.375,1250200000.0
2007-12-04 07:45:00,227.355,227.425,227.345,227.375,1277800000.0
2007-12-04 07:50:00,227.385,227.385,227.335,227.385,1155900000.0
2007-12-04 07:55:00,227.385,227.475,227.355,227.455,1480900000.0
2007-12-04 08:00:00,227.465,227.575,227.365,227.555,2270100000.0
2007-12-04 08:05:00,227.555,227.595,227.515,227.585,1214500000.0
2007-12-04 08:10:00,227.585,227.605,227.285,227.285,1480000000.0
2007-12-04 08:15:00,227.285,227.405,227.245,227.395,1728800000.0
2007-12-04 08:20:00,227.395,227.425,227.355,227.425,1447400000.0
2007-12-04 08:25:00,227.425,227.425,227.325,227.335,1621200000.0
2007-12-04 08:30:00,227.335,227.35,227.275,227.325,1165400000.0
2007-12-04 08:35:00,227.315,227.365,227.305,227.325,1175300000.0
2007-12-04 08:40:00,227.325,227.37,227.315,227.36,686400000.0
2007-12-04 08:45:00,227.36,227.455,227.355,227.42,1512400000.0
2007-12-04 08:50:00,227.42,227.545,227.42,227.525,1625600000.0
2007-12-04 08:55:00,227.525,227.535,227.455,227.49,1652300000.0
2007-12-04 09:00:00,227.505,227.515,227.395,227.465,1618400000.0
2007-12-04 09:05:00,227.46,227.585,227.415,227.575,2214500000.0
2007-12-04 09:10:00,227.575,227.605,227.545,227.575,1192700000.0
2007-12-04 09:15:00,227.575,227.575,227.425,227.455,2029800000.0
2007-12-04 09:20:00,227.455,227.555,227.41,227.435,1415000000.0
2007-12-04 09:25:00,227.425,227.505,227.4,227.475,1513300000.0
2007-12-04 09:30:00,227.485,227.62,227.475,227.535,1665600000.0
2007-12-04 09:35:00,227.535,227.73,227.535,227.725,1700600000.0
2007-12-04 09:40:00,227.725,227.86,227.665,227.675,1956900000.0
2007-12-04 09:45:00,227.675,227.765,227.655,227.75,2197600000.0
2007-12-04 09:50:00,227.75,227.775,227.625,227.745,2207400000.0
2007-12-04 09:55:00,227.745,227.895,227.705,227.895,2054000000.0
2007-12-04 10:00:00,227.895,227.935,227.685,227.685,2525100000.0
2007-12-04 10:05:00,227.695,227.875,227.685,227.785,2803300000.0
2007-12-04 10:10:00,227.785,227.905,227.555,227.655,2706200000.0
2007-12-04 10:15:00,227.655,227.875,227.65,227.84,2021700000.0
2007-12-04 10:20:00,227.84,227.855,227.765,227.83,1874600000.0
2007-12-04 10:25:00,227.83,227.88,227.635,227.655,2485500001.0
2007-12-04 10:30:00,227.66,227.7,227.555,227.615,3139800000.0
2007-12-04 10:35:00,227.615,227.645,227.39,227.43,1757500000.0
2007-12-04 10:40:00,227.44,227.56,227.425,227.56,2574500000.0
2007-12-04 10:45:00,227.56,227.565,227.35,227.475,2532900000.0
2007-12-04 10:50:00,227.465,227.55,227.425,227.465,2408900000.0
2007-12-04 10:55:00,227.465,227.715,227.465,227.59,1805300000.0
2007-12-04 11:00:00,227.595,227.615,227.54,227.575,2226200001.0
2007-12-04 11:05:00,227.58,227.61,227.35,227.355,1946600000.0
2007-12-04 11:10:00,227.345,227.385,227.115,227.165,3256500002.0
2007-12-04 11:15:00,227.18,227.205,226.775,227.005,3099600000.0
2007-12-04 11:20:00,227.01,227.13,226.815,226.845,2683700000.0
2007-12-04 11:25:00,226.835,226.835,226.605,226.675,2941300000.0
2007-12-04 11:30:00,226.635,226.745,226.555,226.665,2589600000.0
2007-12-04 11:35:00,226.675,226.895,226.675,226.755,2979800000.0
2007-12-04 11:40:00,226.76,226.76,226.475,226.645,3007600000.0
2007-12-04 11:45:00,226.66,226.835,226.65,226.83,1963500000.0
2007-12-04 11:50:00,226.825,226.825,226.685,226.785,1861800000.0
2007-12-04 11:55:00,226.785,226.845,226.715,226.815,2053800000.0
2007-12-04 12:00:00,226.815,226.815,226.67,226.715,2259400001.0
2007-12-04 12:05:00,226.715,226.78,226.355,226.38,1924800000.0
2007-12-04 12:10:00,226.375,226.375,226.08,226.165,3211300000.0
2007-12-04 12:15:00,226.165,226.325,226.16,226.31,2229900000.0
2007-12-04 12:20:00,226.31,226.31,226.155,226.195,2022400000.0
2007-12-04 12:25:00,226.195,226.445,226.19,226.445,2936600000.0
2007-12-04 12:30:00,226.445,226.465,226.275,226.395,1942900000.0
2007-12-04 12:35:00,226.395,226.4,226.275,226.335,2418300000.0
2007-12-04 12:40:00,226.325,226.345,226.155,226.175,2673999999.0
2007-12-04 12:45:00,226.175,226.21,226.115,226.195,2766799999.0
2007-12-04 12:50:00,226.195,226.395,226.175,226.345,3295400000.0
2007-12-04 12:55:00,226.345,226.425,226.285,226.405,1836800001.0
2007-12-04 13:00:00,226.415,226.455,226.205,226.215,1915200000.0
2007-12-04 13:05:00,226.215,226.345,226.19,226.325,2314300000.0
2007-12-04 13:10:00,226.325,226.585,226.325,226.425,2804500000.0
2007-12-04 13:15:00,226.425,226.515,226.315,226.325,2080615400.0
2007-12-04 13:20:00,226.325,226.395,226.275,226.3,2273900000.0
2007-12-04 13:25:00,226.3,226.395,226.295,226.335,2858800000.0
2007-12-04 13:30:00,226.335,226.345,226.235,226.335,2768999998.0
2007-12-04 13:35:00,226.335,226.335,226.155,226.205,3344400002.0
2007-12-04 13:40:00,226.205,226.285,226.115,226.265,2952300003.0
2007-12-04 13:45:00,226.265,226.335,226.135,226.175,1805999998.0
2007-12-04 13:50:00,226.18,226.195,226.085,226.15,3181500000.0
2007-12-04 13:55:00,226.15,226.155,225.995,226.095,2365600000.0
2007-12-04 14:00:00,226.095,226.385,225.975,226.355,3280100001.0
2007-12-04 14:05:00,226.35,226.425,226.335,226.375,1735500000.0
2007-12-04 14:10:00,226.375,226.505,226.26,226.285,3375200000.0
2007-12-04 14:15:00,226.285,226.535,226.185,226.475,2386300002.0
2007-12-04 14:20:00,226.48,226.73,226.48,226.72,1979500000.0
2007-12-04 14:25:00,226.74,226.805,226.665,226.685,2318500000.0
2007-12-04 14:30:00,226.685,226.695,226.415,226.495,2562800000.0
2007-12-04 14:35:00,226.495,226.605,226.3,226.385,3577200001.0
2007-12-04 14:40:00,226.385,226.405,226.245,226.39,2939500002.0
2007-12-04 14:45:00,226.39,226.485,226.315,226.315,2393400000.0
2007-12-04 14:50:00,226.315,226.365,226.235,226.36,2484600000.0
2007-12-04 14:55:00,226.365,226.365,226.185,226.255,1928700001.0
2007-12-04 15:00:00,226.255,226.425,226.205,226.415,2043300000.0
2007-12-04 15:05:00,226.415,226.415,226.255,226.355,2649300001.0
2007-12-04 15:10:00,226.355,226.455,226.345,226.385,2751300001.0
2007-12-04 15:15:00,226.38,226.415,226.225,226.295,2200500000.0
2007-12-04 15:20:00,226.295,226.535,226.285,226.505,2611300000.0
2007-12-04 15:25:00,226.505,226.555,226.295,226.335,2104100000.0
2007-12-04 15:30:00,226.335,226.485,226.33,226.33,3266000000.0
2007-12-04 15:35:00,226.335,226.345,226.205,226.325,2373600001.0
2007-12-04 15:40:00,226.325,226.485,226.305,226.485,3063300002.0
2007-12-04 15:45:00,226.475,226.595,226.46,226.495,2015300000.0
2007-12-04 15:50:00,226.495,226.515,226.435,226.465,2062300000.0
2007-12-04 15:55:00,226.455,226.515,226.435,226.505,2006000000.0
2007-12-04 16:00:00,226.505,226.525,226.195,226.32,2491800000.0
2007-12-04 16:05:00,226.32,226.405,226.035,226.04,2925000001.0
2007-12-04 16:10:00,226.04,226.09,225.93,226.075,3093400002.0
2007-12-04 16:15:00,226.095,226.16,226.025,226.16,3072900000.0
2007-12-04 16:20:00,226.15,226.205,225.965,226.025,2869400000.0
2007-12-04 16:25:00,226.025,226.065,225.96,226.05,1469299999.0
2007-12-04 16:30:00,226.05,226.12,225.795,225.835,2021300000.0
2007-12-04 16:35:00,225.835,225.98,225.695,225.955,2650400000.0
2007-12-04 16:40:00,225.955,225.99,225.805,225.815,2501200001.0
2007-12-04 16:45:00,225.815,225.93,225.755,225.855,2483700007.0
2007-12-04 16:50:00,225.845,225.895,225.755,225.805,2115300000.0
2007-12-04 16:55:00,225.81,226.075,225.805,226.055,1795400000.0
2007-12-04 17:00:00,226.05,226.075,225.94,225.985,2456600001.0
2007-12-04 17:05:00,225.985,225.985,225.905,225.965,2903699998.0
2007-12-04 17:10:00,225.965,226.035,225.91,226.015,2033900000.0
2007-12-04 17:15:00,226.015,226.075,225.985,225.995,2429100002.0
2007-12-04 17:20:00,225.995,226.075,225.935,226.025,2755400001.0
2007-12-04 17:25:00,226.025,226.225,226.025,226.14,1845600000.0
2007-12-04 17:30:00,226.14,226.295,226.085,226.255,2539400000.0
2007-12-04 17:35:00,226.265,226.325,226.185,226.225,2110400000.0
2007-12-04 17:40:00,226.23,226.355,226.225,226.315,1786500000.0
2007-12-04 17:45:00,226.315,226.375,225.905,225.905,2789600001.0
2007-12-04 17:50:00,225.905,225.955,225.82,225.865,3275300003.0
2007-12-04 17:55:00,225.87,225.955,225.63,225.665,3289900001.0
2007-12-04 18:00:00,225.665,225.805,225.63,225.805,2135899999.0
2007-12-04 18:05:00,225.805,225.815,225.665,225.79,2150100000.0
2007-12-04 18:10:00,225.79,226.005,225.785,226.005,3366599999.0
2007-12-04 18:15:00,226.005,226.065,225.9,225.93,2374100000.0
2007-12-04 18:20:00,225.935,226.035,225.89,225.965,2460400001.0
2007-12-04 18:25:00,225.955,225.995,225.875,225.875,1805800000.0
2007-12-04 18:30:00,225.87,225.92,225.755,225.78,2337900000.0
2007-12-04 18:35:00,225.78,225.805,225.7,225.795,1141899999.0
2007-12-04 18:40:00,225.795,225.865,225.755,225.845,2143900000.0
2007-12-04 18:45:00,225.845,225.905,225.765,225.815,2045400000.0
2007-12-04 18:50:00,225.805,225.865,225.745,225.785,2243900000.0
2007-12-04 18:55:00,225.79,225.81,225.625,225.675,1634007824.0
2007-12-04 19:00:00,225.675,225.745,225.57,225.745,1638351456.0
2007-12-04 19:05:00,225.745,225.965,225.675,225.88,1663600000.0
2007-12-04 19:10:00,225.88,225.925,225.85,225.875,1253600000.0
2007-12-04 19:15:00,225.88,225.89,225.77,225.77,1612399999.0
2007-12-04 19:20:00,225.775,225.825,225.735,225.79,1881600000.0
2007-12-04 19:25:00,225.8,225.875,225.765,225.825,1465500000.0
2007-12-04 19:30:00,225.825,225.875,225.805,225.83,2085200000.0
2007-12-04 19:35:00,225.825,225.915,225.825,225.845,1317200000.0
2007-12-04 19:40:00,225.84,225.915,225.81,225.875,885000000.0
2007-12-04 19:45:00,225.875,226.21,225.87,226.16,1196800000.0
2007-12-04 19:50:00,226.165,226.185,226.07,226.095,1019300000.0
2007-12-04 19:55:00,226.095,226.135,226.03,226.04,1006100000.0
2007-12-04 20:00:00,226.04,226.205,226.025,226.195,1500399999.0
2007-12-04 20:05:00,226.195,226.275,226.05,226.07,1241800000.0
2007-12-04 20:10:00,226.07,226.095,226.035,226.055,1141700001.0
2007-12-04 20:15:00,226.065,226.115,226.05,226.09,742400000.0
2007-12-04 20:20:00,226.09,226.09,226.025,226.08,485100001.0
2007-12-04 20:25:00,226.08,226.08,226.025,226.03,557200000.0
2007-12-04 20:30:00,226.03,226.04,225.93,225.965,671800000.0
2007-12-04 20:35:00,225.965,226.005,225.91,225.985,756500000.0
2007-12-04 20:40:00,225.98,226.09,225.98,226.085,810200000.0
2007-12-04 20:45:00,226.085,226.14,226.05,226.14,806800000.0
2007-12-04 20:50:00,226.14,226.16,226.09,226.1,1082800002.0
2007-12-04 20:55:00,226.095,226.12,226.045,226.08,701100000.0
2007-12-04 21:00:00,226.08,226.12,225.89,225.94,1166600000.0
2007-12-04 21:05:00,225.94,226.025,225.895,225.985,741900000.0
2007-12-04 21:10:00,225.985,226.015,225.92,225.985,474900000.0
2007-12-04 21:15:00,225.985,226.005,225.94,226.005,1042800000.0
2007-12-04 21:20:00,226.005,226.055,225.895,225.915,1788500000.0
2007-12-04 21:25:00,225.915,226.0,225.915,225.985,1479399999.0
2007-12-04 21:30:00,225.985,226.035,225.92,225.925,972100000.0
2007-12-04 21:35:00,225.92,226.07,225.915,226.025,1022900000.0
2007-12-04 21:40:00,226.025,226.105,225.965,226.07,1383599999.0
2007-12-04 21:45:00,226.07,226.13,226.035,226.08,1504000001.0
2007-12-04 21:50:00,226.085,226.115,226.045,226.08,1354300000.0
2007-12-04 21:55:00,226.085,226.125,226.025,226.105,1233000000.0
2007-12-04 22:00:00,226.105,226.105,225.955,225.985,1333200000.0
2007-12-04 22:05:00,225.985,226.045,225.95,226.035,1319500000.0
2007-12-04 22:10:00,226.035,226.085,226.015,226.045,1483900000.0
2007-12-04 22:15:00,226.045,226.085,226.025,226.055,1036500000.0
2007-12-04 22:20:00,226.055,226.125,226.005,226.125,1085700000.0
2007-12-04 22:25:00,226.125,226.125,226.035,226.055,1609700000.0
2007-12-04 22:30:00,226.055,226.075,225.985,226.045,1533200001.0
2007-12-04 22:35:00,226.05,226.085,226.005,226.005,1405800000.0
2007-12-04 22:40:00,226.005,226.005,225.765,225.825,1497700001.0
2007-12-04 22:45:00,225.825,225.83,225.765,225.815,1187800000.0
2007-12-04 22:50:00,225.815,225.935,225.775,225.91,1685799998.0
2007-12-04 22:55:00,225.905,225.95,225.855,225.88,1540200000.0
2007-12-04 23:00:00,225.88,225.905,225.83,225.875,1734900000.0
2007-12-04 23:05:00,225.875,225.915,225.845,225.85,1270100000.0
2007-12-04 23:10:00,225.85,225.975,225.85,225.96,934800000.0
2007-12-04 23:15:00,225.955,225.975,225.93,225.945,519200000.0
2007-12-04 23:20:00,225.945,225.995,225.935,225.955,1044600000.0
2007-12-04 23:25:00,225.955,225.965,225.935,225.945,693500000.0
2007-12-04 23:30:00,225.945,225.945,225.815,225.895,1376400000.0
2007-12-04 23:35:00,225.895,225.92,225.865,225.885,776600000.0
2007-12-04 23:40:00,225.885,225.89,225.83,225.89,954200000.0
2007-12-04 23:45:00,225.89,225.945,225.875,225.915,892800000.0
2007-12-04 23:50:00,225.925,225.965,225.885,225.965,1763100006.0
2007-12-04 23:55:00,225.965,226.2,225.955,226.18,1270900000.0
2007-12-05 00:00:00,226.18,226.19,225.9,225.97,715900000.0
2007-12-05 00:05:00,225.97,226.07,225.91,226.03,1698600002.0
2007-12-05 00:10:00,226.03,226.155,226.02,226.11,1102999998.0
2007-12-05 00:15:00,226.11,226.13,225.975,226.035,834500000.0
2007-12-05 00:20:00,226.035,226.095,225.965,226.055,1003000000.0
2007-12-05 00:25:00,226.055,226.085,226.015,226.04,706500000.0
2007-12-05 00:30:00,226.035,226.145,226.025,226.07,767500000.0
2007-12-05 00:35:00,226.07,226.195,226.055,226.14,716300000.0
2007-12-05 00:40:00,226.14,226.325,226.105,226.255,706100000.0
2007-12-05 00:45:00,226.255,226.325,226.2,226.245,553700000.0
2007-12-05 00:50:00,226.245,226.305,226.245,226.245,560900000.0
2007-12-05 00:55:00,226.245,226.275,226.21,226.215,592500001.0
2007-12-05 01:00:00,226.215,226.255,226.155,226.185,1390600002.0
2007-12-05 01:05:00,226.185,226.25,226.18,226.245,511700000.0
2007-12-05 01:10:00,226.245,226.245,226.035,226.065,1737699996.0
2007-12-05 01:15:00,226.055,226.175,226.025,226.135,1377800000.0
2007-12-05 01:20:00,226.135,226.155,226.035,226.095,781500000.0
2007-12-05 01:25:00,226.095,226.105,226.02,226.025,1150800000.0
2007-12-05 01:30:00,226.025,226.075,225.915,226.075,2199299999.0
2007-12-05 01:35:00,226.075,226.075,226.0,226.04,1886000000.0
2007-12-05 01:40:00,226.04,226.055,226.01,226.035,621100001.0
2007-12-05 01:45:00,226.035,226.155,226.015,226.15,1342599997.0
2007-12-05 01:50:00,226.15,226.175,226.115,226.115,558200000.0
2007-12-05 01:55:00,226.115,226.165,226.095,226.095,508000000.0
2007-12-05 02:00:00,226.095,226.165,225.98,226.025,3480100000.0
2007-12-05 02:05:00,226.025,226.055,225.9,225.935,2220300001.0
2007-12-05 02:10:00,225.935,225.935,225.805,225.845,1553600000.0
2007-12-05 02:15:00,225.835,225.885,225.795,225.825,2010000000.0
2007-12-05 02:20:00,225.825,225.835,225.695,225.755,2080800000.0
2007-12-05 02:25:00,225.755,225.875,225.745,225.825,2201900000.0
2007-12-05 02:30:00,225.825,226.125,225.8,226.045,1453900000.0
2007-12-05 02:35:00,226.045,226.055,225.945,225.945,1482900000.0
2007-12-05 02:40:00,225.945,226.065,225.945,226.035,1937700000.0
2007-12-05 02:45:00,226.035,226.035,225.945,226.005,1195100000.0
2007-12-05 02:50:00,226.005,226.065,225.965,226.015,1514200000.0
2007-12-05 02:55:00,226.015,226.035,225.865,225.915,2372700001.0
2007-12-05 03:00:00,225.915,226.025,225.865,225.935,2777900001.0
2007-12-05 03:05:00,225.935,226.025,225.765,225.825,3495499999.0
2007-12-05 03:10:00,225.825,225.855,225.725,225.735,2953099997.0
2007-12-05 03:15:00,225.735,225.755,225.645,225.685,1413100000.0
2007-12-05 03:20:00,225.685,225.685,225.535,225.555,2448900000.0
2007-12-05 03:25:00,225.555,225.685,225.555,225.585,2034100000.0
2007-12-05 03:30:00,225.585,225.815,225.565,225.775,951299998.0
2007-12-05 03:35:00,225.775,225.775,225.695,225.705,850000000.0
2007-12-05 03:40:00,225.705,225.755,225.695,225.715,409200000.0
2007-12-05 03:45:00,225.715,225.805,225.705,225.775,654300000.0
2007-12-05 03:50:00,225.775,225.845,225.715,225.825,1442000000.0
2007-12-05 03:55:00,225.825,225.845,225.765,225.795,1235400000.0
2007-12-05 04:00:00,225.795,225.855,225.755,225.825,837900000.0
2007-12-05 04:05:00,225.825,225.935,225.815,225.905,1081500000.0
2007-12-05 04:10:00,225.925,225.985,225.885,225.905,1451000000.0
2007-12-05 04:15:00,225.905,225.945,225.865,225.925,1039700000.0
2007-12-05 04:20:00,225.935,226.075,225.925,226.045,2474400000.0
2007-12-05 04:25:00,226.045,226.075,225.945,226.065,2472299999.0
2007-12-05 04:30:00,226.065,226.415,226.055,226.245,3790600000.0
2007-12-05 04:35:00,226.245,226.285,226.135,226.195,1612300000.0
2007-12-05 04:40:00,226.205,226.395,226.175,226.335,2166099998.0
2007-12-05 04:45:00,226.345,226.435,226.275,226.395,1561800000.0
2007-12-05 04:50:00,226.395,226.425,226.275,226.335,2076900000.0
2007-12-05 04:55:00,226.345,226.435,226.295,226.395,1960200000.0
2007-12-05 05:00:00,226.375,226.445,226.345,226.425,1632799999.0
2007-12-05 05:05:00,226.425,226.645,226.425,226.635,2230800000.0
2007-12-05 05:10:00,226.635,226.635,226.545,226.545,751000000.0
2007-12-05 05:15:00,226.545,226.555,226.425,226.425,2382799992.0
2007-12-05 05:20:00,226.425,226.425,226.315,226.335,2059600000.0
2007-12-05 05:25:00,226.335,226.415,226.305,226.385,1112100000.0
2007-12-05 05:30:00,226.395,226.445,226.345,226.375,1303200000.0
2007-12-05 05:35:00,226.375,226.415,226.365,226.375,756300000.0
2007-12-05 05:40:00,226.375,226.495,226.37,226.435,1296900000.0
2007-12-05 05:45:00,226.425,226.605,226.425,226.605,2309600001.0
2007-12-05 05:50:00,226.605,226.635,226.395,226.415,2622199998.0
2007-12-05 05:55:00,226.415,226.565,226.385,226.505,2106400000.0
2007-12-05 06:00:00,226.505,226.515,226.405,226.455,1296000000.0
2007-12-05 06:05:00,226.455,226.545,226.45,226.545,2499600000.0
2007-12-05 06:10:00,226.565,226.725,226.56,226.705,4231299998.0
2007-12-05 06:15:00,226.705,226.745,226.605,226.615,2747399999.0
2007-12-05 06:20:00,226.615,226.805,226.615,226.785,2779700000.0
2007-12-05 06:25:00,226.785,226.805,226.72,226.745,1788600000.0
2007-12-05 06:30:00,226.745,226.775,226.655,226.705,1831400000.0
2007-12-05 06:35:00,226.705,226.745,226.625,226.705,2027800000.0
2007-12-05 06:40:00,226.705,226.735,226.665,226.685,1092600000.0
2007-12-05 06:45:00,226.685,226.755,226.665,226.695,1118700000.0
2007-12-05 06:50:00,226.695,226.815,226.685,226.815,1124600000.0
2007-12-05 06:55:00,226.815,226.895,226.745,226.865,2102699998.0
2007-12-05 07:00:00,226.865,226.985,226.805,226.865,2330999998.0
2007-12-05 07:05:00,226.875,226.945,226.745,226.795,1629400000.0
2007-12-05 07:10:00,226.795,226.835,226.735,226.755,1502200000.0
2007-12-05 07:15:00,226.745,226.755,226.635,226.735,2071200000.0
2007-12-05 07:20:00,226.735,226.765,226.705,226.725,2173500000.0
2007-12-05 07:25:00,226.725,226.735,226.675,226.735,1807900000.0
2007-12-05 07:30:00,226.735,226.745,226.655,226.68,1474200000.0
2007-12-05 07:35:00,226.69,226.695,226.635,226.685,1819700000.0
2007-12-05 07:40:00,226.685,226.735,226.645,226.655,1238300000.0
2007-12-05 07:45:00,226.655,226.675,226.605,226.615,1306500000.0
2007-12-05 07:50:00,226.605,226.655,226.605,226.635,1283600000.0
2007-12-05 07:55:00,226.635,226.785,226.635,226.755,1143500000.0
2007-12-05 08:00:00,226.755,226.835,226.755,226.805,1267800000.0
2007-12-05 08:05:00,226.805,226.825,226.655,226.695,2017500000.0
2007-12-05 08:10:00,226.695,226.815,226.695,226.765,2152400000.0
2007-12-05 08:15:00,226.76,226.805,226.725,226.735,1653700000.0
2007-12-05 08:20:00,226.735,226.845,226.725,226.825,1966600000.0
2007-12-05 08:25:00,226.825,226.92,226.785,226.92,855300000.0
2007-12-05 08:30:00,226.92,226.945,226.845,226.855,794600002.0
2007-12-05 08:35:00,226.855,226.86,226.76,226.78,625800000.0
2007-12-05 08:40:00,226.78,226.9,226.775,226.86,1115000000.0
2007-12-05 08:45:00,226.855,226.935,226.805,226.855,1025200000.0
2007-12-05 08:50:00,226.855,226.915,226.805,226.81,1472200000.0
2007-12-05 08:55:00,226.805,226.96,226.795,226.93,1179000000.0
2007-12-05 09:00:00,226.94,227.205,226.925,227.095,2136500000.0
2007-12-05 09:05:00,227.095,227.115,226.965,226.995,1690400000.0
2007-12-05 09:10:00,226.995,227.4,226.975,227.35,1740299999.0
2007-12-05 09:15:00,227.355,227.355,227.07,227.175,2144400000.0
2007-12-05 09:20:00,227.175,227.245,227.05,227.16,2395100000.0
2007-12-05 09:25:00,227.16,227.34,227.11,227.195,2428300000.0
2007-12-05 09:30:00,227.19,227.265,227.14,227.145,1429400000.0
2007-12-05 09:35:00,227.145,227.21,227.055,227.095,1772000000.0
2007-12-05 09:40:00,227.08,227.135,227.075,227.1,1409500000.0
2007-12-05 09:45:00,227.105,227.12,227.045,227.07,1307700000.0
2007-12-05 09:50:00,227.075,227.14,227.0,227.125,1411300000.0
2007-12-05 09:55:00,227.125,227.245,227.05,227.1,1194100000.0
2007-12-05 10:00:00,227.095,227.095,226.7,226.725,2440599999.0
2007-12-05 10:05:00,226.725,226.755,226.335,226.425,2734500002.0
2007-12-05 10:10:00,226.415,226.435,226.065,226.305,2745800001.0
2007-12-05 10:15:00,226.305,226.355,226.095,226.3,3560399999.0
2007-12-05 10:20:00,226.3,226.425,226.265,226.27,2386999999.0
2007-12-05 10:25:00,226.275,226.345,226.235,226.265,2336299997.0
2007-12-05 10:30:00,226.27,226.455,226.265,226.39,3946599999.0
2007-12-05 10:35:00,226.39,226.505,226.32,226.335,2658800000.0
2007-12-05 10:40:00,226.335,226.355,226.125,226.175,2606100000.0
2007-12-05 10:45:00,226.175,226.205,225.95,225.955,2658650000.0
2007-12-05 10:50:00,225.955,225.955,225.655,225.665,3451300001.0
2007-12-05 10:55:00,225.67,225.675,225.255,225.345,4349400001.0
2007-12-05 11:00:00,225.345,225.445,225.01,225.015,3522820423.0
2007-12-05 11:05:00,225.015,225.145,224.985,225.12,3586100000.0
2007-12-05 11:10:00,225.12,225.385,225.095,225.305,3494162499.0
2007-12-05 11:15:00,225.305,225.405,225.215,225.38,3740300003.0
2007-12-05 11:20:00,225.375,225.385,224.895,225.025,2887699998.0
2007-12-05 11:25:00,225.025,225.105,224.93,225.045,3462200000.0
2007-12-05 11:30:00,225.065,225.065,224.475,224.565,3092000000.0
2007-12-05 11:35:00,224.565,224.675,224.555,224.585,3496200000.0
2007-12-05 11:40:00,224.585,224.815,224.545,224.765,2339800001.0
2007-12-05 11:45:00,224.76,224.85,224.75,224.755,2659240000.0
2007-12-05 11:50:00,224.755,224.855,224.665,224.735,2089600000.0
2007-12-05 11:55:00,224.72,224.795,224.53,224.605,2979999999.0
2007-12-05 12:00:00,224.605,224.765,224.545,224.765,2221000000.0
2007-12-05 12:05:00,224.775,224.815,224.665,224.685,3322000005.0
2007-12-05 12:10:00,224.695,224.73,224.57,224.6,2370800000.0
2007-12-05 12:15:00,224.605,224.97,224.605,224.835,2329600000.0
2007-12-05 12:20:00,224.835,224.865,224.76,224.825,2127500000.0
2007-12-05 12:25:00,224.825,224.84,224.65,224.685,2767700001.0
2007-12-05 12:30:00,224.68,224.705,224.555,224.635,2636800001.0
2007-12-05 12:35:00,224.635,224.675,224.505,224.665,3025800000.0
2007-12-05 12:40:00,224.665,224.845,224.665,224.83,2216400000.0
2007-12-05 12:45:00,224.83,224.905,224.83,224.895,1585000000.0
2007-12-05 12:50:00,224.885,224.965,224.825,224.845,2694700000.0
2007-12-05 12:55:00,224.845,224.955,224.81,224.955,1729700000.0
2007-12-05 13:00:00,224.955,225.135,224.91,225.06,2023200001.0
2007-12-05 13:05:00,225.065,225.105,224.855,224.885,2174700000.0
2007-12-05 13:10:00,224.885,224.885,224.665,224.745,2324000000.0
2007-12-05 13:15:00,224.75,224.915,224.75,224.915,2149800000.0
2007-12-05 13:20:00,224.915,224.925,224.815,224.835,2095400005.0
2007-12-05 13:25:00,224.84,224.895,224.765,224.765,2511100000.0
2007-12-05 13:30:00,224.765,224.855,224.765,224.775,2264587500.0
2007-12-05 13:35:00,224.785,224.825,224.74,224.81,2085600000.0
2007-12-05 13:40:00,224.81,224.825,224.725,224.74,1650100000.0
2007-12-05 13:45:00,224.75,224.785,224.65,224.735,2560500000.0
2007-12-05 13:50:00,224.735,224.775,224.515,224.585,2149100000.0
2007-12-05 13:55:00,224.585,224.635,224.525,224.545,1713600000.0
2007-12-05 14:00:00,224.55,224.61,224.475,224.555,2016700000.0
2007-12-05 14:05:00,224.555,224.845,224.545,224.835,2543900002.0
2007-12-05 14:10:00,224.84,224.865,224.755,224.865,2817499999.0
2007-12-05 14:15:00,224.855,224.895,224.715,224.815,2034100000.0
2007-12-05 14:20:00,224.815,224.815,224.545,224.675,1990600000.0
2007-12-05 14:25:00,224.675,224.675,224.515,224.535,2213100000.0
2007-12-05 14:30:00,224.535,224.755,224.435,224.725,2972300001.0
2007-12-05 14:35:00,224.725,224.785,224.615,224.725,2624600000.0
2007-12-05 14:40:00,224.72,224.755,224.615,224.635,2005600000.0
2007-12-05 14:45:00,224.63,224.665,224.57,224.625,1580300000.0
2007-12-05 14:50:00,224.615,224.955,224.615,224.905,2132000000.0
2007-12-05 14:55:00,224.905,224.93,224.815,224.93,1926300000.0
2007-12-05 15:00:00,224.93,224.985,224.885,224.955,1736699999.0
2007-12-05 15:05:00,224.955,224.975,224.745,224.875,1296700000.0
2007-12-05 15:10:00,224.875,224.875,224.695,224.695,1912300000.0
2007-12-05 15:15:00,224.685,225.01,224.685,224.875,2674599999.0
2007-12-05 15:20:00,224.875,224.935,224.655,224.755,2576100001.0
2007-12-05 15:25:00,224.745,224.81,224.605,224.675,3075600001.0
2007-12-05 15:30:00,224.675,224.865,224.575,224.845,3146199999.0
2007-12-05 15:35:00,224.85,224.935,224.725,224.885,2892400000.0
2007-12-05 15:40:00,224.885,224.99,224.795,224.96,3004999998.0
2007-12-05 15:45:00,224.97,225.04,224.81,224.875,2601700000.0
2007-12-05 15:50:00,224.885,224.985,224.865,224.975,2317500001.0
2007-12-05 15:55:00,224.965,224.965,224.795,224.81,2142800000.0
2007-12-05 16:00:00,224.8,224.945,224.67,224.925,2655400000.0
2007-12-05 16:05:00,224.925,224.975,224.815,224.84,2141700000.0
2007-12-05 16:10:00,224.84,224.84,224.685,224.705,3645799999.0
2007-12-05 16:15:00,224.705,224.755,224.625,224.625,3204100000.0
2007-12-05 16:20:00,224.625,224.725,224.625,224.665,2144500000.0
2007-12-05 16:25:00,224.675,224.755,224.635,224.745,2017100000.0
2007-12-05 16:30:00,224.745,224.835,224.675,224.82,2515900000.0
2007-12-05 16:35:00,224.82,224.965,224.735,224.885,2872299999.0
2007-12-05 16:40:00,224.885,224.975,224.795,224.85,3040100000.0
2007-12-05 16:45:00,224.85,224.89,224.715,224.72,1685700000.0
2007-12-05 16:50:00,224.725,224.85,224.695,224.735,3265399993.0
2007-12-05 16:55:00,224.735,224.795,224.675,224.73,2176200001.0
2007-12-05 17:00:00,224.73,225.005,224.665,224.985,2723899998.0
2007-12-05 17:05:00,224.985,225.095,224.925,225.055,1929100002.0
2007-12-05 17:10:00,225.055,225.135,224.945,224.995,2579300000.0
2007-12-05 17:15:00,224.995,225.065,224.895,225.045,1899500000.0
2007-12-05 17:20:00,225.045,225.055,224.875,224.955,2876599999.0
2007-12-05 17:25:00,224.955,224.975,224.905,224.935,1696000000.0
2007-12-05 17:30:00,224.935,224.965,224.885,224.915,1950500000.0
2007-12-05 17:35:00,224.915,225.115,224.905,225.0,1884299999.0
2007-12-05 17:40:00,225.01,225.1,224.995,225.015,1686900000.0
2007-12-05 17:45:00,225.015,225.045,224.915,224.995,3338400000.0
2007-12-05 17:50:00,224.995,224.995,224.84,224.865,3192500002.0
2007-12-05 17:55:00,224.87,224.94,224.83,224.89,2399900001.0
2007-12-05 18:00:00,224.885,225.0,224.86,224.92,2606000000.0
2007-12-05 18:05:00,224.92,225.055,224.9,225.04,2625000000.0
2007-12-05 18:10:00,225.035,225.14,224.99,225.115,3109600000.0
2007-12-05 18:15:00,225.115,225.17,225.07,225.14,2127300000.0
2007-12-05 18:20:00,225.135,225.205,225.12,225.16,1735499997.0
2007-12-05 18:25:00,225.16,225.22,225.06,225.15,2763900000.0
2007-12-05 18:30:00,225.16,225.16,224.965,224.98,1706100000.0
2007-12-05 18:35:00,224.98,224.985,224.835,224.87,3217999996.0
2007-12-05 18:40:00,224.87,224.935,224.795,224.805,3837200000.0
2007-12-05 18:45:00,224.8,224.93,224.76,224.93,2020500000.0
2007-12-05 18:50:00,224.93,224.95,224.86,224.89,2150999999.0
2007-12-05 18:55:00,224.89,224.91,224.845,224.86,1401000001.0
2007-12-05 19:00:00,224.86,224.93,224.84,224.84,1411600000.0
2007-12-05 19:05:00,224.84,224.84,224.62,224.64,1577500000.0
2007-12-05 19:10:00,224.64,224.7,224.545,224.58,1823000000.0
2007-12-05 19:15:00,224.58,224.71,224.57,224.71,1255100000.0
2007-12-05 19:20:00,224.71,224.86,224.7,224.79,2220800001.0
2007-12-05 19:25:00,224.79,224.85,224.71,224.72,999600000.0
2007-12-05 19:30:00,224.72,224.73,224.665,224.69,910200000.0
2007-12-05 19:35:00,224.69,224.69,224.58,224.595,955400000.0
2007-12-05 19:40:00,224.595,224.62,224.535,224.57,886500000.0
2007-12-05 19:45:00,224.57,224.64,224.555,224.61,1088700000.0
2007-12-05 19:50:00,224.61,224.63,224.43,224.43,1748599999.0
2007-12-05 19:55:00,224.43,224.43,224.175,224.23,2041239999.0
2007-12-05 20:00:00,224.22,224.22,223.94,224.03,1825300000.0
2007-12-05 20:05:00,224.03,224.1,223.82,223.84,2059500000.0
2007-12-05 20:10:00,223.84,224.03,223.7,223.935,2483100000.0
2007-12-05 20:15:00,223.94,223.95,223.73,223.765,1732900000.0
2007-12-05 20:20:00,223.765,223.845,223.695,223.805,2717000001.0
2007-12-05 20:25:00,223.805,223.91,223.725,223.905,2112600000.0
2007-12-05 20:30:00,223.905,224.1,223.9,224.03,1946400000.0
2007-12-05 20:35:00,224.03,224.16,224.01,224.07,2029000000.0
2007-12-05 20:40:00,224.07,224.15,224.065,224.15,1473500000.0
2007-12-05 20:45:00,224.15,224.21,224.11,224.21,1226200000.0
2007-12-05 20:50:00,224.21,224.48,224.19,224.32,1744500001.0
2007-12-05 20:55:00,224.32,224.39,224.275,224.31,1782800002.0
2007-12-05 21:00:00,224.31,224.32,224.14,224.225,1108200000.0
2007-12-05 21:05:00,224.225,224.395,224.21,224.35,972200000.0
2007-12-05 21:10:00,224.35,224.38,224.17,224.275,1549900000.0
2007-12-05 21:15:00,224.27,224.285,224.025,224.18,2033400000.0
2007-12-05 21:20:00,224.18,224.23,223.795,223.85,2108399999.0
2007-12-05 21:25:00,223.85,224.1,223.83,224.09,2498400002.0
2007-12-05 21:30:00,224.1,224.15,224.03,224.09,1882100001.0
2007-12-05 21:35:00,224.085,224.085,223.945,223.985,2468599999.0
2007-12-05 21:40:00,223.985,224.08,223.965,223.98,1578300001.0
2007-12-05 21:45:00,223.985,224.02,223.92,223.93,1813500001.0
2007-12-05 21:50:00,223.93,224.01,223.92,223.985,2138400000.0
2007-12-05 21:55:00,223.985,224.02,223.895,223.925,1408500001.0
2007-12-05 22:00:00,223.93,223.99,223.9,223.95,1557600000.0
2007-12-05 22:05:00,223.95,224.08,223.92,224.0,1002800000.0
2007-12-05 22:10:00,224.005,224.25,223.995,224.225,900700000.0
2007-12-05 22:15:00,224.24,224.405,224.23,224.33,1287300000.0
2007-12-05 22:20:00,224.33,224.62,224.33,224.48,2230800000.0
2007-12-05 22:25:00,224.49,224.505,224.39,224.45,1539400000.0
2007-12-05 22:30:00,224.45,224.55,224.4,224.55,909199999.0
2007-12-05 22:35:00,224.545,224.64,224.515,224.625,739600000.0
2007-12-05 22:40:00,224.625,224.705,224.535,224.675,1438900000.0
2007-12-05 22:45:00,224.675,224.77,224.625,224.72,1983700000.0
2007-12-05 22:50:00,224.72,224.74,224.675,224.72,2076399998.0
2007-12-05 22:55:00,224.71,224.72,224.525,224.545,3216200012.0
2007-12-05 23:00:00,224.545,224.62,224.53,224.57,1755800000.0
2007-12-05 23:05:00,224.57,224.57,224.49,224.51,1070700000.0
2007-12-05 23:10:00,224.505,224.59,224.49,224.59,1838899998.0
2007-12-05 23:15:00,224.59,224.66,224.5,224.66,1182500000.0
2007-12-05 23:20:00,224.66,224.86,224.6,224.83,1703400001.0
2007-12-05 23:25:00,224.83,224.9,224.7,224.9,2794199997.0
2007-12-05 23:30:00,224.9,224.9,224.645,224.67,2397800000.0
2007-12-05 23:35:00,224.69,224.82,224.655,224.695,1373000001.0
2007-12-05 23:40:00,224.7,224.77,224.65,224.75,992500000.0
2007-12-05 23:45:00,224.74,224.78,224.71,224.75,856700000.0
2007-12-05 23:50:00,224.75,224.77,224.635,224.73,1053800000.0
2007-12-05 23:55:00,224.73,224.79,224.62,224.62,994100000.0
2007-12-06 00:00:00,224.61,224.715,224.52,224.62,946600000.0
2007-12-06 00:05:00,224.625,224.625,224.535,224.62,421900000.0
2007-12-06 00:10:00,224.62,224.64,224.555,224.62,575000000.0
2007-12-06 00:15:00,224.62,224.635,224.535,224.565,595900000.0
2007-12-06 00:20:00,224.565,224.635,224.555,224.635,623000001.0
2007-12-06 00:25:00,224.635,224.665,224.575,224.625,733600000.0
2007-12-06 00:30:00,224.625,224.745,224.615,224.745,759500000.0
2007-12-06 00:35:00,224.745,224.835,224.715,224.835,1760800000.0
2007-12-06 00:40:00,224.835,225.005,224.835,224.985,2018699999.0
2007-12-06 00:45:00,224.985,225.005,224.895,224.905,1754200000.0
2007-12-06 00:50:00,224.905,224.965,224.875,224.925,2045700000.0
2007-12-06 00:55:00,224.925,224.96,224.895,224.925,2505200000.0
2007-12-06 01:00:00,224.925,224.995,224.865,224.865,1553500000.0
2007-12-06 01:05:00,224.885,225.005,224.875,224.985,1555799999.0
2007-12-06 01:10:00,224.985,225.005,224.945,224.965,1089200001.0
2007-12-06 01:15:00,224.965,225.045,224.915,224.925,2399800001.0
2007-12-06 01:20:00,224.935,224.955,224.815,224.845,2965800000.0
2007-12-06 01:25:00,224.845,225.015,224.845,224.985,3406900001.0
2007-12-06 01:30:00,224.985,224.995,224.925,224.925,958400000.0
2007-12-06 01:35:00,224.925,224.945,224.825,224.845,1991000000.0
2007-12-06 01:40:00,224.845,224.895,224.825,224.875,1492000000.0
2007-12-06 01:45:00,224.845,224.855,224.715,224.74,1235699999.0
2007-12-06 01:50:00,224.745,224.865,224.725,224.825,827800000.0
2007-12-06 01:55:00,224.825,224.905,224.745,224.815,1812100000.0
2007-12-06 02:00:00,224.815,224.835,224.745,224.785,2146199999.0
2007-12-06 02:05:00,224.785,224.845,224.72,224.825,2270200000.0
2007-12-06 02:10:00,224.815,224.955,224.805,224.955,1333700000.0
2007-12-06 02:15:00,224.955,225.105,224.93,225.035,1189400000.0
2007-12-06 02:20:00,225.035,225.075,224.945,224.965,1040500000.0
2007-12-06 02:25:00,224.965,224.985,224.875,224.905,1000300000.0
2007-12-06 02:30:00,224.905,224.995,224.875,224.895,1084700000.0
2007-12-06 02:35:00,224.895,225.035,224.895,224.985,1714700000.0
2007-12-06 02:40:00,224.995,225.045,224.975,225.025,704300000.0
2007-12-06 02:45:00,225.025,225.065,224.965,225.045,1359299998.0
2007-12-06 02:50:00,225.015,225.155,225.015,225.155,1409700000.0
2007-12-06 02:55:00,225.155,225.155,224.985,225.135,2665400002.0
2007-12-06 03:00:00,225.135,225.235,225.075,225.165,2490200000.0
2007-12-06 03:05:00,225.165,225.375,225.135,225.365,2711800000.0
2007-12-06 03:10:00,225.375,225.495,225.365,225.425,3540200000.0
2007-12-06 03:15:00,225.425,225.485,225.325,225.485,2428800000.0
2007-12-06 03:20:00,225.485,225.545,225.425,225.455,2663300000.0
2007-12-06 03:25:00,225.455,225.565,225.455,225.485,2187000000.0
2007-12-06 03:30:00,225.475,225.505,225.345,225.345,1542100000.0
2007-12-06 03:35:00,225.345,225.445,225.325,225.425,1190900000.0
2007-12-06 03:40:00,225.425,225.445,225.265,225.295,1894000000.0
2007-12-06 03:45:00,225.29,225.415,225.285,225.405,1280600000.0
2007-12-06 03:50:00,225.405,225.425,225.325,225.365,1678800000.0
2007-12-06 03:55:00,225.365,225.425,225.315,225.315,1577300000.0
2007-12-06 04:00:00,225.315,225.455,225.315,225.415,2224600000.0
2007-12-06 04:05:00,225.435,225.455,225.325,225.395,1770800000.0
2007-12-06 04:10:00,225.395,225.435,225.225,225.265,2509900000.0
2007-12-06 04:15:00,225.265,225.315,225.225,225.285,2221600000.0
2007-12-06 04:20:00,225.285,225.305,225.175,225.245,1853700000.0
2007-12-06 04:25:00,225.245,225.315,225.22,225.305,3088500002.0
2007-12-06 04:30:00,225.305,225.365,225.285,225.355,1370800000.0
2007-12-06 04:35:00,225.355,225.405,225.335,225.365,1969300000.0
2007-12-06 04:40:00,225.365,225.395,225.325,225.335,1875200000.0
2007-12-06 04:45:00,225.335,225.375,225.27,225.375,1948099999.0
2007-12-06 04:50:00,225.375,225.48,225.315,225.48,1511800000.0
2007-12-06 04:55:00,225.48,225.505,225.435,225.485,1745500000.0
2007-12-06 05:00:00,225.475,225.485,225.395,225.415,1595900000.0
2007-12-06 05:05:00,225.415,225.445,225.305,225.335,1839700000.0
2007-12-06 05:10:00,225.335,225.365,225.205,225.265,1828400000.0
2007-12-06 05:15:00,225.275,225.315,224.925,225.015,1934500000.0
2007-12-06 05:20:00,225.015,225.025,224.955,224.975,2110000000.0
2007-12-06 05:25:00,224.975,225.075,224.975,225.055,1771299999.0
2007-12-06 05:30:00,225.065,225.075,224.965,225.005,850700000.0
2007-12-06 05:35:00,225.005,225.075,224.985,225.025,1160700000.0
2007-12-06 05:40:00,225.025,225.045,224.975,224.985,1042100000.0
2007-12-06 05:45:00,224.985,225.115,224.985,225.115,1836600000.0
2007-12-06 05:50:00,225.095,225.155,225.085,225.095,1474500000.0
2007-12-06 05:55:00,225.095,225.185,225.085,225.165,1687799999.0
2007-12-06 06:00:00,225.165,225.165,225.105,225.125,1071200001.0
2007-12-06 06:05:00,225.125,225.175,225.125,225.145,732300000.0
2007-12-06 06:10:00,225.145,225.205,225.135,225.14,1542800000.0
2007-12-06 06:15:00,225.145,225.165,225.095,225.095,860700000.0
2007-12-06 06:20:00,225.095,225.115,225.075,225.105,690900000.0
2007-12-06 06:25:00,225.105,225.105,224.995,225.045,1612100000.0
2007-12-06 06:30:00,225.045,225.045,225.015,225.025,1230400000.0
2007-12-06 06:35:00,225.025,225.055,224.99,225.005,1096900000.0
2007-12-06 06:40:00,225.025,225.135,224.995,225.135,1176600000.0
2007-12-06 06:45:00,225.135,225.135,225.095,225.115,1283800000.0
2007-12-06 06:50:00,225.115,225.175,225.085,225.145,1216600000.0
2007-12-06 06:55:00,225.145,225.195,225.105,225.165,1470300000.0
2007-12-06 07:00:00,225.165,225.195,225.115,225.145,1322900000.0
2007-12-06 07:05:00,225.135,225.175,225.03,225.065,1569199999.0
2007-12-06 07:10:00,225.065,225.065,224.945,224.965,2326599997.0
2007-12-06 07:15:00,224.975,225.095,224.945,225.06,1207200000.0
2007-12-06 07:20:00,225.06,225.06,224.975,225.015,1464500000.0
2007-12-06 07:25:00,225.015,225.055,224.975,224.995,941700000.0
2007-12-06 07:30:00,224.995,225.105,224.975,225.075,869000000.0
2007-12-06 07:35:00,225.075,225.155,225.07,225.145,1042100000.0
2007-12-06 07:40:00,225.145,225.195,225.075,225.125,2149600000.0
2007-12-06 07:45:00,225.145,225.215,225.125,225.185,1506000000.0
2007-12-06 07:50:00,225.175,225.195,225.095,225.105,1046700001.0
2007-12-06 07:55:00,225.105,225.165,225.045,225.065,1791600000.0
2007-12-06 08:00:00,225.065,225.145,225.045,225.065,1940600000.0
2007-12-06 08:05:00,225.065,225.225,225.065,225.195,2369100000.0
2007-12-06 08:10:00,225.185,225.265,225.165,225.265,2108100000.0
2007-12-06 08:15:00,225.265,225.285,225.185,225.245,1909500000.0
2007-12-06 08:20:00,225.245,225.275,225.165,225.175,1791900000.0
2007-12-06 08:25:00,225.175,225.225,225.105,225.125,1393100000.0
2007-12-06 08:30:00,225.125,225.145,225.065,225.135,593400000.0
2007-12-06 08:35:00,225.125,225.135,224.895,224.975,1274700000.0
2007-12-06 08:40:00,225.005,225.075,224.925,224.965,1337000000.0
2007-12-06 08:45:00,224.965,224.98,224.545,224.555,1209300000.0
2007-12-06 08:50:00,224.555,224.755,224.475,224.72,3130300000.0
2007-12-06 08:55:00,224.72,224.745,224.565,224.655,2321100000.0
2007-12-06 09:00:00,224.665,224.835,224.535,224.825,2681600000.0
2007-12-06 09:05:00,224.825,224.89,224.525,224.575,1559100000.0
2007-12-06 09:10:00,224.57,224.675,224.495,224.575,1353100000.0
2007-12-06 09:15:00,224.58,224.645,224.5,224.5,2807100000.0
2007-12-06 09:20:00,224.5,224.68,224.49,224.535,2365300000.0
2007-12-06 09:25:00,224.535,224.655,224.46,224.585,1983900000.0
2007-12-06 09:30:00,224.585,224.775,224.575,224.755,1778400000.0
2007-12-06 09:35:00,224.755,224.925,224.755,224.835,2387700000.0
2007-12-06 09:40:00,224.835,224.835,224.515,224.52,1893700000.0
2007-12-06 09:45:00,224.53,224.54,224.325,224.455,1828400000.0
2007-12-06 09:50:00,224.465,224.495,224.365,224.435,1657300000.0
2007-12-06 09:55:00,224.445,224.445,224.285,224.325,2125200002.0
2007-12-06 10:00:00,224.325,224.37,224.175,224.245,2190400000.0
2007-12-06 10:05:00,224.245,224.325,224.125,224.13,2641200001.0
2007-12-06 10:10:00,224.13,224.42,224.13,224.34,2616100000.0
2007-12-06 10:15:00,224.34,224.535,224.335,224.455,2414200000.0
2007-12-06 10:20:00,224.455,224.535,224.42,224.455,2122500000.0
2007-12-06 10:25:00,224.455,224.485,224.315,224.325,1948500000.0
2007-12-06 10:30:00,224.325,224.41,224.235,224.375,1497600000.0
2007-12-06 10:35:00,224.375,224.39,224.275,224.295,1160200000.0
2007-12-06 10:40:00,224.295,224.31,224.015,224.075,2188700000.0
2007-12-06 10:45:00,224.075,224.135,223.965,224.015,1989100000.0
2007-12-06 10:50:00,224.01,224.225,223.995,224.215,2068800000.0
2007-12-06 10:55:00,224.215,224.475,224.2,224.455,2323300000.0
2007-12-06 11:00:00,224.455,224.485,224.315,224.335,1436500000.0
2007-12-06 11:05:00,224.335,224.335,224.145,224.17,1331920000.0
2007-12-06 11:10:00,224.17,224.285,224.135,224.25,1880600000.0
2007-12-06 11:15:00,224.255,224.295,224.175,224.215,1937100000.0
2007-12-06 11:20:00,224.215,224.235,224.155,224.21,1888400000.0
2007-12-06 11:25:00,224.21,224.43,224.21,224.41,2179700000.0
2007-12-06 11:30:00,224.41,224.565,224.36,224.44,2341900000.0
2007-12-06 11:35:00,224.44,224.48,224.385,224.47,2088000000.0
2007-12-06 11:40:00,224.475,224.525,224.335,224.435,3197700000.0
2007-12-06 11:45:00,224.435,224.545,224.415,224.445,1871600000.0
2007-12-06 11:50:00,224.445,224.52,224.435,224.48,1669700000.0
2007-12-06 11:55:00,224.475,224.575,224.44,224.535,1873200000.0
2007-12-06 12:00:00,224.535,224.645,224.485,224.635,1540300000.0
2007-12-06 12:05:00,224.635,224.97,224.575,224.97,2468800000.0
2007-12-06 12:10:00,224.965,224.995,224.835,224.905,2045300000.0
2007-12-06 12:15:00,224.915,225.0,224.855,224.86,1619800000.0
2007-12-06 12:20:00,224.855,224.96,224.815,224.85,2542100000.0
2007-12-06 12:25:00,224.855,224.88,224.735,224.735,1545800000.0
2007-12-06 12:30:00,224.735,224.735,224.605,224.615,1632625000.0
2007-12-06 12:35:00,224.615,224.68,224.595,224.655,1060500000.0
2007-12-06 12:40:00,224.655,224.7,224.595,224.6,1041100000.0
2007-12-06 12:45:00,224.605,224.73,224.575,224.665,1448700000.0
2007-12-06 12:50:00,224.665,224.7,224.625,224.67,1173800001.0
2007-12-06 12:55:00,224.67,224.785,224.645,224.705,1535700000.0
2007-12-06 13:00:00,224.705,224.835,224.655,224.68,1640700000.0
2007-12-06 13:05:00,224.68,224.73,224.645,224.7,1542800000.0
2007-12-06 13:10:00,224.7,224.71,224.615,224.66,1609700000.0
2007-12-06 13:15:00,224.66,224.715,224.63,224.665,1531700000.0
2007-12-06 13:20:00,224.665,224.79,224.615,224.755,1180199999.0
2007-12-06 13:25:00,224.76,224.845,224.695,224.755,1294000000.0
2007-12-06 13:30:00,224.765,224.825,224.735,224.775,1757600000.0
2007-12-06 13:35:00,224.775,224.875,224.765,224.825,2244600000.0
2007-12-06 13:40:00,224.825,224.88,224.715,224.765,3164100000.0
2007-12-06 13:45:00,224.765,224.915,224.755,224.765,2440500000.0
2007-12-06 13:50:00,224.765,224.865,224.625,224.785,3591299999.0
2007-12-06 13:55:00,224.78,224.875,224.605,224.815,2800000001.0
2007-12-06 14:00:00,224.805,224.805,224.035,224.445,3625799998.0
2007-12-06 14:05:00,224.435,224.545,224.23,224.38,3174400002.0
2007-12-06 14:10:00,224.38,224.525,224.17,224.185,1965500000.0
2007-12-06 14:15:00,224.185,224.45,224.015,224.185,2015700000.0
2007-12-06 14:20:00,224.185,224.315,224.045,224.055,1775100000.0
2007-12-06 14:25:00,224.055,224.445,224.045,224.4,1677900000.0
2007-12-06 14:30:00,224.4,224.61,224.395,224.58,2277800000.0
2007-12-06 14:35:00,224.58,224.725,224.495,224.605,1545800000.0
2007-12-06 14:40:00,224.605,224.92,224.565,224.805,1165600000.0
2007-12-06 14:45:00,224.805,224.805,224.555,224.64,3031299998.0
2007-12-06 14:50:00,224.645,224.665,224.425,224.625,2069200000.0
2007-12-06 14:55:00,224.625,224.655,224.39,224.585,2140200000.0
2007-12-06 15:00:00,224.58,224.765,224.57,224.705,1836400000.0
2007-12-06 15:05:00,224.705,224.775,224.59,224.645,2307200000.0
2007-12-06 15:10:00,224.64,224.885,224.565,224.855,3363300000.0
2007-12-06 15:15:00,224.855,224.915,224.79,224.83,2226600000.0
2007-12-06 15:20:00,224.825,224.89,224.795,224.805,2447000000.0
2007-12-06 15:25:00,224.8,224.815,224.725,224.745,2427400000.0
2007-12-06 15:30:00,224.725,224.97,224.685,224.925,2630900000.0
2007-12-06 15:35:00,224.925,224.99,224.775,224.905,2728700000.0
2007-12-06 15:40:00,224.905,224.935,224.805,224.835,2582400000.0
2007-12-06 15:45:00,224.805,225.035,224.715,224.905,3116100000.0
2007-12-06 15:50:00,224.915,225.035,224.875,224.915,2637100000.0
2007-12-06 15:55:00,224.915,224.975,224.775,224.78,2379100000.0
2007-12-06 16:00:00,224.78,225.015,224.735,224.975,2285500000.0
2007-12-06 16:05:00,224.965,224.975,224.775,224.83,2510900000.0
2007-12-06 16:10:00,224.83,224.905,224.705,224.72,2112600000.0
2007-12-06 16:15:00,224.72,224.835,224.665,224.775,1949883445.0
2007-12-06 16:20:00,224.775,224.82,224.555,224.555,2177500000.0
2007-12-06 16:25:00,224.555,224.735,224.535,224.695,2398800000.0
2007-12-06 16:30:00,224.7,224.995,224.65,224.985,2779900002.0
2007-12-06 16:35:00,224.985,225.005,224.85,224.92,2264300000.0
2007-12-06 16:40:00,224.925,225.055,224.89,224.965,2298800000.0
2007-12-06 16:45:00,224.965,225.215,224.955,225.19,1883900000.0
2007-12-06 16:50:00,225.19,225.28,225.145,225.225,2048700001.0
2007-12-06 16:55:00,225.22,225.375,225.205,225.265,1993200000.0
2007-12-06 17:00:00,225.265,225.545,225.215,225.295,2237600000.0
2007-12-06 17:05:00,225.295,225.535,225.165,225.505,2552400000.0
2007-12-06 17:10:00,225.515,225.585,225.365,225.465,2383300000.0
2007-12-06 17:15:00,225.465,225.535,225.45,225.475,1677400000.0
2007-12-06 17:20:00,225.475,225.495,225.24,225.24,2592000000.0
2007-12-06 17:25:00,225.24,225.355,225.225,225.255,2172600000.0
2007-12-06 17:30:00,225.255,225.275,224.945,225.05,4208000000.0
2007-12-06 17:35:00,225.05,225.155,224.98,225.145,3516600000.0
2007-12-06 17:40:00,225.145,225.255,225.095,225.225,2736600000.0
2007-12-06 17:45:00,225.225,225.525,225.215,225.505,3367000000.0
2007-12-06 17:50:00,225.505,225.525,225.375,225.425,2060000000.0
2007-12-06 17:55:00,225.435,225.525,225.325,225.495,2107200000.0
2007-12-06 18:00:00,225.495,225.555,225.365,225.375,2299200000.0
2007-12-06 18:05:00,225.385,225.415,225.345,225.365,1686800000.0
2007-12-06 18:10:00,225.355,225.385,225.245,225.285,2152200000.0
2007-12-06 18:15:00,225.285,225.305,225.195,225.215,1864300000.0
2007-12-06 18:20:00,225.215,225.315,225.025,225.265,2326000000.0
2007-12-06 18:25:00,225.265,225.37,225.225,225.33,2736100000.0
2007-12-06 18:30:00,225.33,225.345,225.175,225.175,1505000000.0
2007-12-06 18:35:00,225.18,225.215,225.075,225.095,2458100000.0
2007-12-06 18:40:00,225.095,225.285,225.095,225.225,2116700000.0
2007-12-06 18:45:00,225.225,225.485,225.215,225.455,2203600000.0
2007-12-06 18:50:00,225.455,225.5,225.315,225.365,3010700000.0
2007-12-06 18:55:00,225.365,225.435,225.265,225.29,2415500002.0
2007-12-06 19:00:00,225.29,225.295,225.165,225.235,2206700000.0
2007-12-06 19:05:00,225.235,225.34,225.19,225.295,2645499999.0
2007-12-06 19:10:00,225.295,225.365,225.245,225.33,988600000.0
2007-12-06 19:15:00,225.335,225.445,225.295,225.395,1820400000.0
2007-12-06 19:20:00,225.395,225.445,225.36,225.435,872600000.0
2007-12-06 19:25:00,225.435,225.47,225.315,225.365,1026100000.0
2007-12-06 19:30:00,225.38,225.42,225.36,225.39,505100000.0
2007-12-06 19:35:00,225.385,225.485,225.35,225.475,1114100001.0
2007-12-06 19:40:00,225.475,225.495,225.39,225.475,877400000.0
2007-12-06 19:45:00,225.47,225.51,225.435,225.475,1052200000.0
2007-12-06 19:50:00,225.475,225.52,225.41,225.51,935500000.0
2007-12-06 19:55:00,225.51,225.61,225.505,225.58,1201300000.0
2007-12-06 20:00:00,225.58,225.63,225.515,225.575,1930100000.0
2007-12-06 20:05:00,225.575,225.575,225.415,225.525,1851300000.0
2007-12-06 20:10:00,225.535,225.64,225.5,225.625,1541400000.0
2007-12-06 20:15:00,225.63,225.64,225.465,225.485,1400600000.0
2007-12-06 20:20:00,225.485,225.525,225.44,225.47,750400000.0
2007-12-06 20:25:00,225.475,225.515,225.375,225.375,799900000.0
2007-12-06 20:30:00,225.375,225.375,225.19,225.225,1358100000.0
2007-12-06 20:35:00,225.225,225.415,225.205,225.39,1192600000.0
2007-12-06 20:40:00,225.39,225.765,225.38,225.665,2928599997.0
2007-12-06 20:45:00,225.665,225.695,225.505,225.575,1688899998.0
2007-12-06 20:50:00,225.575,225.575,225.455,225.465,1697899996.0
2007-12-06 20:55:00,225.465,225.485,225.345,225.485,1161100000.0
2007-12-06 21:00:00,225.485,225.54,225.4,225.54,840700000.0
2007-12-06 21:05:00,225.54,225.675,225.475,225.665,955300000.0
2007-12-06 21:10:00,225.665,225.75,225.665,225.7,633800000.0
2007-12-06 21:15:00,225.715,225.765,225.675,225.765,767400000.0
2007-12-06 21:20:00,225.76,225.8,225.665,225.665,1141700000.0
2007-12-06 21:25:00,225.665,225.725,225.645,225.725,794300000.0
2007-12-06 21:30:00,225.725,225.845,225.675,225.715,653900000.0
2007-12-06 21:35:00,225.715,225.755,225.555,225.725,1108900000.0
2007-12-06 21:40:00,225.725,225.9,225.69,225.895,1298000000.0
2007-12-06 21:45:00,225.9,226.055,225.895,226.04,2018300000.0
2007-12-06 21:50:00,226.035,226.09,225.975,226.075,1979000000.0
2007-12-06 21:55:00,226.075,226.075,225.985,226.015,1531600000.0
2007-12-06 22:00:00,226.01,226.065,225.885,225.905,1547400000.0
2007-12-06 22:05:00,225.905,225.935,225.83,225.84,1154600000.0
2007-12-06 22:10:00,225.84,225.97,225.785,225.79,866700000.0
2007-12-06 22:15:00,225.79,225.93,225.78,225.895,777800000.0
2007-12-06 22:20:00,225.905,225.905,225.715,225.755,984400000.0
2007-12-06 22:25:00,225.755,225.785,225.71,225.785,1145800000.0
2007-12-06 22:30:00,225.785,225.785,225.68,225.725,1457900000.0
2007-12-06 22:35:00,225.725,225.845,225.715,225.725,942600000.0
2007-12-06 22:40:00,225.725,225.795,225.71,225.755,1151300000.0
2007-12-06 22:45:00,225.755,225.765,225.545,225.555,1808500000.0
2007-12-06 22:50:00,225.555,225.645,225.505,225.545,1851900000.0
2007-12-06 22:55:00,225.545,225.545,225.435,225.525,1076800000.0
2007-12-06 23:00:00,225.525,225.605,225.385,225.395,1248700000.0
2007-12-06 23:05:00,225.4,225.435,225.375,225.395,651400000.0
2007-12-06 23:10:00,225.395,225.555,225.395,225.515,888600000.0
2007-12-06 23:15:00,225.51,225.56,225.475,225.545,589300000.0
2007-12-06 23:20:00,225.545,225.555,225.505,225.55,351800000.0
2007-12-06 23:25:00,225.55,225.61,225.515,225.61,500500000.0
2007-12-06 23:30:00,225.62,225.62,225.475,225.49,1018700000.0
2007-12-06 23:35:00,225.495,225.5,225.395,225.435,331900000.0
2007-12-06 23:40:00,225.435,225.535,225.415,225.53,790899999.0
2007-12-06 23:45:00,225.535,225.655,225.475,225.645,1082600006.0
2007-12-06 23:50:00,225.645,225.855,225.615,225.685,1246100000.0
2007-12-06 23:55:00,225.685,225.755,225.65,225.69,457600000.0
2007-12-07 00:00:00,225.665,225.725,225.535,225.625,732200000.0
2007-12-07 00:05:00,225.625,225.66,225.54,225.58,778400000.0
2007-12-07 00:10:00,225.58,225.595,225.495,225.565,662300000.0
2007-12-07 00:15:00,225.565,225.62,225.565,225.605,448900000.0
2007-12-07 00:20:00,225.615,225.735,225.545,225.665,572700000.0
2007-12-07 00:25:00,225.665,225.705,225.595,225.655,478000000.0
2007-12-07 00:30:00,225.655,225.685,225.59,225.665,411800000.0
2007-12-07 00:35:00,225.665,225.67,225.585,225.625,405000000.0
2007-12-07 00:40:00,225.63,225.645,225.595,225.625,296300000.0
2007-12-07 00:45:00,225.625,225.66,225.485,225.615,821300000.0
2007-12-07 00:50:00,225.615,225.655,225.585,225.59,562100000.0
2007-12-07 00:55:00,225.585,225.605,225.495,225.515,359300000.0
2007-12-07 01:00:00,225.515,225.655,225.515,225.635,824600001.0
2007-12-07 01:05:00,225.645,225.705,225.615,225.665,1300000000.0
2007-12-07 01:10:00,225.66,225.735,225.655,225.705,649900000.0
2007-12-07 01:15:00,225.705,225.715,225.485,225.555,1831400000.0
2007-12-07 01:20:00,225.555,225.685,225.555,225.655,1657100000.0
2007-12-07 01:25:00,225.655,225.655,225.56,225.575,1575799999.0
2007-12-07 01:30:00,225.565,225.645,225.535,225.645,1887600000.0
2007-12-07 01:35:00,225.645,225.675,225.565,225.635,1137000000.0
2007-12-07 01:40:00,225.635,225.655,225.59,225.59,519900000.0
2007-12-07 01:45:00,225.59,225.745,225.59,225.695,1165999999.0
2007-12-07 01:50:00,225.715,225.865,225.685,225.815,1429200000.0
2007-12-07 01:55:00,225.815,225.945,225.785,225.865,1967800008.0
2007-12-07 02:00:00,225.875,225.925,225.795,225.925,1850900000.0
2007-12-07 02:05:00,225.925,225.935,225.785,225.815,1912800000.0
2007-12-07 02:10:00,225.815,225.855,225.725,225.795,1874900000.0
2007-12-07 02:15:00,225.795,225.805,225.665,225.695,2017900006.0
2007-12-07 02:20:00,225.695,225.705,225.625,225.645,895700000.0
2007-12-07 02:25:00,225.635,225.685,225.57,225.605,674400000.0
2007-12-07 02:30:00,225.605,225.675,225.565,225.575,1023000000.0
2007-12-07 02:35:00,225.575,225.655,225.545,225.645,1154200000.0
2007-12-07 02:40:00,225.655,225.675,225.595,225.675,910000000.0
2007-12-07 02:45:00,225.675,225.715,225.645,225.655,744900000.0
2007-12-07 02:50:00,225.635,225.825,225.625,225.795,609500000.0
2007-12-07 02:55:00,225.79,225.825,225.625,225.635,1749700000.0
2007-12-07 03:00:00,225.635,225.685,225.565,225.635,1427900000.0
2007-12-07 03:05:00,225.635,225.695,225.555,225.615,1076500000.0
2007-12-07 03:10:00,225.615,225.725,225.585,225.675,1207900000.0
2007-12-07 03:15:00,225.675,225.705,225.625,225.635,591100000.0
2007-12-07 03:20:00,225.635,225.655,225.62,225.645,889100000.0
2007-12-07 03:25:00,225.635,225.645,225.555,225.575,1058700000.0
2007-12-07 03:30:00,225.575,225.575,225.535,225.56,630400000.0
2007-12-07 03:35:00,225.56,225.595,225.545,225.545,585300000.0
2007-12-07 03:40:00,225.545,225.595,225.515,225.535,552600000.0
2007-12-07 03:45:00,225.535,225.555,225.405,225.445,619100000.0
2007-12-07 03:50:00,225.45,225.545,225.435,225.475,1089499999.0
2007-12-07 03:55:00,225.475,225.495,225.425,225.435,950600000.0
2007-12-07 04:00:00,225.435,225.525,225.425,225.515,1274300000.0
2007-12-07 04:05:00,225.525,225.565,225.505,225.555,1012700000.0
2007-12-07 04:10:00,225.555,225.555,225.505,225.555,725600000.0
2007-12-07 04:15:00,225.555,225.555,225.475,225.525,1209600000.0
2007-12-07 04:20:00,225.525,225.555,225.515,225.535,252300000.0
2007-12-07 04:25:00,225.545,225.555,225.475,225.485,888300000.0
2007-12-07 04:30:00,225.485,225.495,225.405,225.43,855600000.0
2007-12-07 04:35:00,225.43,225.445,225.345,225.375,2113199998.0
2007-12-07 04:40:00,225.375,225.445,225.345,225.35,1637900000.0
2007-12-07 04:45:00,225.35,225.395,225.315,225.355,1459800000.0
2007-12-07 04:50:00,225.355,225.365,225.3,225.315,853400000.0
2007-12-07 04:55:00,225.315,225.345,225.305,225.325,389500000.0
2007-12-07 05:00:00,225.325,225.455,225.315,225.425,967300000.0
2007-12-07 05:05:00,225.425,225.465,225.365,225.365,1571454020.0
2007-12-07 05:10:00,225.365,225.445,225.365,225.415,830800000.0
2007-12-07 05:15:00,225.435,225.455,225.415,225.425,718700000.0
2007-12-07 05:20:00,225.425,225.435,225.375,225.415,1079400000.0
2007-12-07 05:25:00,225.405,225.435,225.385,225.425,511400000.0
2007-12-07 05:30:00,225.425,225.48,225.425,225.475,1173900000.0
2007-12-07 05:35:00,225.475,225.555,225.465,225.525,1476800000.0
2007-12-07 05:40:00,225.525,225.565,225.475,225.475,907700000.0
2007-12-07 05:45:00,225.475,225.635,225.475,225.61,1029800000.0
2007-12-07 05:50:00,225.605,225.635,225.565,225.615,673300000.0
2007-12-07 05:55:00,225.625,225.635,225.555,225.555,779100000.0
2007-12-07 06:00:00,225.555,225.625,225.505,225.625,734600000.0
2007-12-07 06:05:00,225.625,225.625,225.475,225.525,1141000000.0
2007-12-07 06:10:00,225.525,225.565,225.415,225.465,1062600000.0
2007-12-07 06:15:00,225.465,225.565,225.415,225.465,1087100000.0
2007-12-07 06:20:00,225.465,225.545,225.415,225.475,983100000.0
2007-12-07 06:25:00,225.475,225.485,225.365,225.425,1140000000.0
2007-12-07 06:30:00,225.425,225.435,225.235,225.235,1965399999.0
2007-12-07 06:35:00,225.235,225.375,225.225,225.305,1308000000.0
2007-12-07 06:40:00,225.315,225.345,225.265,225.325,1323600000.0
2007-12-07 06:45:00,225.315,225.355,225.235,225.235,747900000.0
2007-12-07 06:50:00,225.235,225.315,225.235,225.285,2075400000.0
2007-12-07 06:55:00,225.285,225.305,225.145,225.145,2044800000.0
2007-12-07 07:00:00,225.155,225.175,225.025,225.075,1741300000.0
2007-12-07 07:05:00,225.075,225.075,224.975,225.025,2061900000.0
2007-12-07 07:10:00,225.025,225.095,224.925,224.965,2003200004.0
2007-12-07 07:15:00,224.965,225.085,224.945,224.975,1903800000.0
2007-12-07 07:20:00,224.975,225.065,224.945,225.035,1979600000.0
2007-12-07 07:25:00,225.035,225.095,225.025,225.075,937900000.0
2007-12-07 07:30:00,225.075,225.075,224.965,225.005,1385400000.0
2007-12-07 07:35:00,225.01,225.025,224.955,224.995,1501600000.0
2007-12-07 07:40:00,224.995,225.055,224.955,224.98,1450300000.0
2007-12-07 07:45:00,224.98,225.145,224.97,225.115,1545500000.0
2007-12-07 07:50:00,225.115,225.265,225.115,225.265,1641100000.0
2007-12-07 07:55:00,225.235,225.405,225.235,225.355,2799900001.0
2007-12-07 08:00:00,225.355,225.405,225.315,225.365,1795100000.0
2007-12-07 08:05:00,225.365,225.385,225.285,225.325,1269100000.0
2007-12-07 08:10:00,225.325,225.435,225.265,225.435,1557300000.0
2007-12-07 08:15:00,225.435,225.465,225.305,225.325,1643600000.0
2007-12-07 08:20:00,225.325,225.425,225.265,225.385,1815800000.0
2007-12-07 08:25:00,225.375,225.39,225.325,225.335,965400000.0
2007-12-07 08:30:00,225.335,225.37,225.335,225.35,459100000.0
2007-12-07 08:35:00,225.34,225.385,225.295,225.385,957300000.0
2007-12-07 08:40:00,225.385,225.405,225.315,225.385,1075700000.0
2007-12-07 08:45:00,225.385,225.39,225.31,225.37,657500000.0
2007-12-07 08:50:00,225.37,225.39,225.33,225.38,450900000.0
2007-12-07 08:55:00,225.385,225.535,225.37,225.525,1128400000.0
2007-12-07 09:00:00,225.525,225.555,225.31,225.345,1881000000.0
2007-12-07 09:05:00,225.345,225.435,225.305,225.325,1361800000.0
2007-12-07 09:10:00,225.325,225.36,225.265,225.355,874600000.0
2007-12-07 09:15:00,225.355,225.395,225.345,225.395,1069000000.0
2007-12-07 09:20:00,225.385,225.395,225.195,225.225,1951500000.0
2007-12-07 09:25:00,225.225,225.255,225.095,225.185,1839900000.0
2007-12-07 09:30:00,225.185,225.355,225.105,225.355,1796400000.0
2007-12-07 09:35:00,225.355,225.355,225.09,225.14,2795600000.0
2007-12-07 09:40:00,225.145,225.345,225.14,225.345,2127000000.0
2007-12-07 09:45:00,225.345,225.375,225.105,225.13,2377400000.0
2007-12-07 09:50:00,225.135,225.155,225.035,225.115,1691599999.0
2007-12-07 09:55:00,225.115,225.12,224.955,224.99,2243500000.0
2007-12-07 10:00:00,224.985,224.985,224.835,224.93,2558500000.0
2007-12-07 10:05:00,224.93,225.145,224.915,225.095,1816600000.0
2007-12-07 10:10:00,225.095,225.175,225.04,225.055,1975700000.0
2007-12-07 10:15:00,225.055,225.225,225.035,225.105,2625200000.0
2007-12-07 10:20:00,225.105,225.21,225.1,225.145,1617700000.0
2007-12-07 10:25:00,225.14,225.145,225.07,225.1,1138400000.0
2007-12-07 10:30:00,225.105,225.145,225.025,225.095,1664700000.0
2007-12-07 10:35:00,225.095,225.115,225.025,225.055,1216900000.0
2007-12-07 10:40:00,225.055,225.105,225.025,225.08,1598200000.0
2007-12-07 10:45:00,225.08,225.135,225.035,225.085,1688700000.0
2007-12-07 10:50:00,225.085,225.24,225.02,225.205,2252799999.0
2007-12-07 10:55:00,225.195,225.42,225.185,225.415,4522999999.0
2007-12-07 11:00:00,225.39,225.565,225.345,225.49,2577600000.0
2007-12-07 11:05:00,225.51,225.655,225.505,225.625,2847300000.0
2007-12-07 11:10:00,225.625,225.705,225.565,225.64,2596900000.0
2007-12-07 11:15:00,225.645,225.645,225.495,225.535,2667000000.0
2007-12-07 11:20:00,225.535,225.605,225.505,225.565,1962300000.0
2007-12-07 11:25:00,225.565,225.635,225.555,225.62,936800000.0
2007-12-07 11:30:00,225.615,225.985,225.615,225.915,2451000000.0
2007-12-07 11:35:00,225.915,225.945,225.805,225.82,1879000000.0
2007-12-07 11:40:00,225.82,225.855,225.785,225.83,1912599999.0
2007-12-07 11:45:00,225.835,225.855,225.775,225.82,1972600000.0
2007-12-07 11:50:00,225.825,225.86,225.775,225.815,1494100000.0
2007-12-07 11:55:00,225.82,225.945,225.805,225.935,1195300000.0
2007-12-07 12:00:00,225.945,226.185,225.94,226.185,2539700000.0
2007-12-07 12:05:00,226.185,226.305,226.175,226.26,2816600000.0
2007-12-07 12:10:00,226.26,226.26,226.135,226.155,2369500000.0
2007-12-07 12:15:00,226.155,226.255,226.155,226.24,1562100000.0
2007-12-07 12:20:00,226.235,226.715,226.195,226.675,3798400002.0
2007-12-07 12:25:00,226.675,226.765,226.545,226.56,2514400000.0
2007-12-07 12:30:00,226.56,226.72,226.55,226.635,1930800000.0
2007-12-07 12:35:00,226.635,226.685,226.565,226.675,2077100000.0
2007-12-07 12:40:00,226.675,226.725,226.585,226.585,1595400000.0
2007-12-07 12:45:00,226.585,226.605,226.425,226.45,1632900000.0
2007-12-07 12:50:00,226.455,226.455,226.33,226.365,1670200000.0
2007-12-07 12:55:00,226.365,226.495,226.295,226.47,1982600000.0
2007-12-07 13:00:00,226.475,226.57,226.415,226.415,2189200000.0
2007-12-07 13:05:00,226.415,226.515,226.415,226.465,2071000000.0
2007-12-07 13:10:00,226.465,226.67,226.445,226.655,1591100000.0
2007-12-07 13:15:00,226.655,226.83,226.625,226.76,1704200000.0
2007-12-07 13:20:00,226.765,226.79,226.69,226.735,1409800000.0
2007-12-07 13:25:00,226.735,226.835,226.7,226.735,1664200000.0
2007-12-07 13:30:00,226.745,226.745,226.705,226.72,970500000.0
2007-12-07 13:35:00,226.715,226.755,226.695,226.745,1488900000.0
2007-12-07 13:40:00,226.745,226.845,226.72,226.775,1275000000.0
2007-12-07 13:45:00,226.775,226.855,226.725,226.835,2005800000.0
2007-12-07 13:50:00,226.835,226.865,226.72,226.815,2017400000.0
2007-12-07 13:55:00,226.82,226.845,226.73,226.75,1612800000.0
2007-12-07 14:00:00,226.745,227.035,226.69,226.965,2148000000.0
2007-12-07 14:05:00,226.965,227.045,226.86,226.935,2291000000.0
2007-12-07 14:10:00,226.935,226.955,226.795,226.855,2445800000.0
2007-12-07 14:15:00,226.855,226.855,226.735,226.805,1917300000.0
2007-12-07 14:20:00,226.805,226.855,226.775,226.795,1513600000.0
2007-12-07 14:25:00,226.795,226.795,226.665,226.695,2812200000.0
2007-12-07 14:30:00,226.695,226.765,226.665,226.695,3117400000.0
2007-12-07 14:35:00,226.695,226.725,226.595,226.635,1673700000.0
2007-12-07 14:40:00,226.635,226.645,226.575,226.625,1714628856.0
2007-12-07 14:45:00,226.625,226.745,226.605,226.665,1630599999.0
2007-12-07 14:50:00,226.655,226.715,226.575,226.605,2552800000.0
2007-12-07 14:55:00,226.605,226.615,226.48,226.55,1593400000.0
2007-12-07 15:00:00,226.56,226.775,226.56,226.715,1918100000.0
2007-12-07 15:05:00,226.715,226.825,226.68,226.695,2121400000.0
2007-12-07 15:10:00,226.695,226.915,226.655,226.825,2188100000.0
2007-12-07 15:15:00,226.825,226.885,226.725,226.765,2261700000.0
2007-12-07 15:20:00,226.765,226.83,226.72,226.745,2340000000.0
2007-12-07 15:25:00,226.73,226.875,226.585,226.615,2875600001.0
2007-12-07 15:30:00,226.615,226.97,226.335,226.78,3002400000.0
2007-12-07 15:35:00,226.805,226.825,226.545,226.73,1945200000.0
2007-12-07 15:40:00,226.745,226.885,226.635,226.825,2388900001.0
2007-12-07 15:45:00,226.825,226.94,226.7,226.765,1970700000.0
2007-12-07 15:50:00,226.775,226.845,226.625,226.7,2976900000.0
2007-12-07 15:55:00,226.7,226.815,226.625,226.775,1872300000.0
2007-12-07 16:00:00,226.775,226.805,226.585,226.625,2651200000.0
2007-12-07 16:05:00,226.625,226.755,226.585,226.71,2013100000.0
2007-12-07 16:10:00,226.71,226.77,226.59,226.66,2066000000.0
2007-12-07 16:15:00,226.655,226.675,226.525,226.635,2618700000.0
2007-12-07 16:20:00,226.625,226.695,226.525,226.65,3011900000.0
2007-12-07 16:25:00,226.655,226.715,226.545,226.635,3200600000.0
2007-12-07 16:30:00,226.635,226.655,226.485,226.525,2404100000.0
2007-12-07 16:35:00,226.525,226.56,226.35,226.405,2695400000.0
2007-12-07 16:40:00,226.405,226.465,226.365,226.425,2302000000.0
2007-12-07 16:45:00,226.425,226.46,226.355,226.395,2757100000.0
2007-12-07 16:50:00,226.38,226.475,226.335,226.455,3677300000.0
2007-12-07 16:55:00,226.455,226.455,226.235,226.325,2724000000.0
2007-12-07 17:00:00,226.345,226.44,226.285,226.425,3319699998.0
2007-12-07 17:05:00,226.425,226.475,226.295,226.385,2035500000.0
2007-12-07 17:10:00,226.385,226.435,226.255,226.305,2013700000.0
2007-12-07 17:15:00,226.305,226.415,226.24,226.415,2246500000.0
2007-12-07 17:20:00,226.415,226.445,226.355,226.355,1660100000.0
2007-12-07 17:25:00,226.355,226.365,226.155,226.195,1529100000.0
2007-12-07 17:30:00,226.195,226.255,226.155,226.18,1666400000.0
2007-12-07 17:35:00,226.19,226.335,226.165,226.33,2037900000.0
2007-12-07 17:40:00,226.335,226.435,226.32,226.385,2395200000.0
2007-12-07 17:45:00,226.385,226.405,226.3,226.385,1633400001.0
2007-12-07 17:50:00,226.385,226.485,226.355,226.425,1556600000.0
2007-12-07 17:55:00,226.425,226.605,226.325,226.605,2355000000.0
2007-12-07 18:00:00,226.615,226.655,226.495,226.545,2274700000.0
2007-12-07 18:05:00,226.545,226.645,226.515,226.575,1713900000.0
2007-12-07 18:10:00,226.575,226.675,226.48,226.675,1821100000.0
2007-12-07 18:15:00,226.675,226.695,226.59,226.59,1332300000.0
2007-12-07 18:20:00,226.59,226.695,226.57,226.63,1857000000.0
2007-12-07 18:25:00,226.63,226.77,226.605,226.705,2132200000.0
2007-12-07 18:30:00,226.705,226.865,226.69,226.825,1702400000.0
2007-12-07 18:35:00,226.825,226.875,226.725,226.73,1099199999.0
2007-12-07 18:40:00,226.725,226.735,226.62,226.715,1280900000.0
2007-12-07 18:45:00,226.715,226.82,226.69,226.775,2166700000.0
2007-12-07 18:50:00,226.775,226.795,226.71,226.745,2425400000.0
2007-12-07 18:55:00,226.745,226.745,226.595,226.645,1516100000.0
2007-12-07 19:00:00,226.645,226.7,226.62,226.665,971800000.0
2007-12-07 19:05:00,226.665,226.825,226.665,226.8,673200000.0
2007-12-07 19:10:00,226.8,227.015,226.76,226.985,855600000.0
2007-12-07 19:15:00,226.985,226.985,226.86,226.935,678700000.0
2007-12-07 19:20:00,226.935,226.95,226.795,226.895,929200000.0
2007-12-07 19:25:00,226.895,226.94,226.875,226.92,888100000.0
2007-12-07 19:30:00,226.92,226.93,226.785,226.785,610200000.0
2007-12-07 19:35:00,226.785,226.845,226.715,226.76,725899999.0
2007-12-07 19:40:00,226.765,226.765,226.555,226.555,482100000.0
2007-12-07 19:45:00,226.565,226.57,226.465,226.475,1077100000.0
2007-12-07 19:50:00,226.475,226.595,226.405,226.405,870900000.0
2007-12-07 19:55:00,226.405,226.435,226.255,226.305,1086500000.0
2007-12-07 20:00:00,226.305,226.485,226.305,226.425,960400000.0
2007-12-07 20:05:00,226.425,226.43,226.24,226.285,1017400000.0
2007-12-07 20:10:00,226.275,226.465,226.175,226.44,921700000.0
2007-12-07 20:15:00,226.44,226.445,226.3,226.445,911400000.0
2007-12-07 20:20:00,226.445,226.46,226.24,226.24,1271599998.0
2007-12-07 20:25:00,226.24,226.28,226.125,226.225,1400500000.0
2007-12-07 20:30:00,226.235,226.415,226.215,226.415,1349200003.0
2007-12-07 20:35:00,226.415,226.415,226.33,226.38,1017500001.0
2007-12-07 20:40:00,226.38,226.555,226.365,226.46,609700000.0
2007-12-07 20:45:00,226.46,226.555,226.45,226.545,480400000.0
2007-12-07 20:50:00,226.55,226.87,226.52,226.795,1147300000.0
2007-12-07 20:55:00,226.795,226.87,226.745,226.865,1380300000.0
2007-12-07 21:00:00,226.865,226.9,226.835,226.845,691800000.0
2007-12-07 21:05:00,226.835,226.925,226.82,226.925,748900000.0
2007-12-07 21:10:00,226.925,226.93,226.8,226.86,512300000.0
2007-12-07 21:15:00,226.86,226.885,226.805,226.855,452500000.0
2007-12-07 21:20:00,226.87,226.885,226.835,226.875,531200000.0
2007-12-07 21:25:00,226.875,226.885,226.775,226.825,1052999997.0
2007-12-07 21:30:00,226.825,226.915,226.81,226.885,1207700000.0
2007-12-07 21:35:00,226.885,226.985,226.885,226.96,888400000.0
2007-12-07 21:40:00,226.96,226.975,226.895,226.895,719300000.0
2007-12-07 21:45:00,226.895,226.93,226.83,226.905,1084500002.0
2007-12-07 21:50:00,226.905,226.91,226.84,226.865,730300000.0
2007-12-07 21:55:00,226.865,226.915,226.865,226.885,482900000.0
2007-12-07 22:00:00,226.875,226.925,226.855,226.905,1235400001.0
2007-12-07 22:05:00,226.905,226.945,226.895,226.925,963500000.0
2007-12-07 22:10:00,226.925,227.055,226.905,226.97,715000000.0
2007-12-07 22:15:00,226.975,227.065,226.95,226.955,1118800000.0
2007-12-07 22:20:00,226.955,226.98,226.895,226.975,798400000.0
2007-12-07 22:25:00,226.975,226.98,226.9,226.955,727000000.0
2007-12-07 22:30:00,226.955,226.975,226.885,226.975,829600000.0
2007-12-07 22:35:00,226.975,226.985,226.925,226.95,843200005.0
2007-12-07 22:40:00,226.95,226.955,226.895,226.925,669700000.0
2007-12-07 22:45:00,226.925,226.985,226.895,226.925,688100000.0
2007-12-07 22:50:00,226.92,226.925,226.875,226.9,469800000.0
2007-12-07 22:55:00,226.9,226.96,226.88,226.93,741700000.0
2007-12-07 23:00:00,226.93,226.986,226.887,226.938,1428000000.0
2007-12-07 23:05:00,226.917,226.921,226.81,226.81,417900000.0
2007-12-07 23:10:00,226.8,226.831,226.776,226.785,652200000.0
2007-12-07 23:15:00,226.777,226.821,226.672,226.785,1759500000.0
2007-12-07 23:20:00,226.773,226.814,226.728,226.773,1463000000.0
2007-12-07 23:25:00,226.776,226.889,226.771,226.855,493300000.0
2007-12-07 23:30:00,226.851,226.941,226.837,226.837,509600000.0
2007-12-07 23:35:00,226.821,226.829,226.563,226.695,557700000.0
2007-12-07 23:40:00,226.702,226.742,226.639,226.682,618700000.0
2007-12-07 23:45:00,226.7,226.73,226.659,226.708,544100000.0
2007-12-07 23:50:00,226.691,226.701,226.633,226.66,1377800000.0
2007-12-07 23:55:00,226.685,226.752,226.65,226.65,1453200000.0
2007-12-10 00:00:00,226.185,226.307,226.129,226.197,453700000.0
2007-12-10 00:05:00,226.186,226.423,226.186,226.33,668200000.0
2007-12-10 00:10:00,226.347,226.381,226.18,226.3,1830800000.0
2007-12-10 00:15:00,226.3,226.32,226.11,226.29,3324500000.0
2007-12-10 00:20:00,226.29,226.31,226.17,226.29,3905700000.0
2007-12-10 00:25:00,226.29,226.38,226.29,226.38,3891400000.0
2007-12-10 00:30:00,226.36,226.47,226.27,226.44,3466400000.0
2007-12-10 00:35:00,226.44,226.57,226.44,226.56,158900000.0
2007-12-10 00:40:00,226.56,226.7,226.555,226.665,814900000.0
2007-12-10 00:45:00,226.665,226.84,226.665,226.84,3749200000.0
2007-12-10 00:50:00,226.84,226.89,226.8,226.84,1126500000.0
2007-12-10 00:55:00,226.83,226.85,226.775,226.79,558300000.0
2007-12-10 01:00:00,226.79,226.82,226.73,226.745,1908300000.0
2007-12-10 01:05:00,226.745,226.745,226.515,226.52,1475400000.0
2007-12-10 01:10:00,226.52,226.545,226.375,226.435,659200000.0
2007-12-10 01:15:00,226.435,226.495,226.35,226.395,1043500000.0
2007-12-10 01:20:00,226.395,226.62,226.29,226.62,844200000.0
2007-12-10 01:25:00,226.62,226.74,226.585,226.73,326700000.0
2007-12-10 01:30:00,226.73,226.785,226.64,226.71,941300000.0
2007-12-10 01:35:00,226.71,226.745,226.69,226.695,474300000.0
2007-12-10 01:40:00,226.7,226.78,226.66,226.75,490500000.0
2007-12-10 01:45:00,226.775,226.81,226.735,226.76,411100000.0
2007-12-10 01:50:00,226.76,226.85,226.66,226.85,353700000.0
2007-12-10 01:55:00,226.85,227.0,226.85,226.975,578300000.0
2007-12-10 02:00:00,226.975,227.005,226.855,226.96,1326100000.0
2007-12-10 02:05:00,226.96,227.07,226.96,227.045,762900000.0
2007-12-10 02:10:00,227.045,227.09,226.995,226.995,601800000.0
2007-12-10 02:15:00,226.995,227.03,226.88,226.925,603600000.0
2007-12-10 02:20:00,226.915,226.965,226.815,226.835,830600000.0
2007-12-10 02:25:00,226.835,226.855,226.8,226.81,383500000.0
2007-12-10 02:30:00,226.805,226.87,226.785,226.86,379400000.0
2007-12-10 02:35:00,226.86,226.94,226.86,226.93,250200000.0
2007-12-10 02:40:00,226.93,226.93,226.84,226.9,1006700000.0
2007-12-10 02:45:00,226.9,227.01,226.9,226.955,1111800000.0
2007-12-10 02:50:00,226.955,226.955,226.69,226.7,1364500000.0
2007-12-10 02:55:00,226.695,226.755,226.65,226.68,1250900000.0
2007-12-10 03:00:00,226.68,226.8,226.64,226.8,1895900000.0
2007-12-10 03:05:00,226.8,226.82,226.635,226.665,732500000.0
2007-12-10 03:10:00,226.665,226.685,226.575,226.64,1505700000.0
2007-12-10 03:15:00,226.64,226.775,226.64,226.705,673600000.0
2007-12-10 03:20:00,226.705,226.775,226.655,226.75,627600000.0
2007-12-10 03:25:00,226.75,226.755,226.65,226.65,461600000.0
2007-12-10 03:30:00,226.66,226.675,226.53,226.62,974100000.0
2007-12-10 03:35:00,226.62,226.65,226.54,226.54,638600000.0
2007-12-10 03:40:00,226.54,226.59,226.52,226.56,364400000.0
2007-12-10 03:45:00,226.56,226.645,226.55,226.585,880600000.0
2007-12-10 03:50:00,226.58,226.67,226.56,226.67,615800000.0
2007-12-10 03:55:00,226.67,226.74,226.615,226.74,455800000.0
2007-12-10 04:00:00,226.735,226.875,226.735,226.81,1684000000.0
2007-12-10 04:05:00,226.8,226.89,226.775,226.835,1545300000.0
2007-12-10 04:10:00,226.835,226.875,226.835,226.86,462600000.0
2007-12-10 04:15:00,226.86,226.895,226.86,226.895,588600000.0
2007-12-10 04:20:00,226.895,226.895,226.815,226.835,359400000.0
2007-12-10 04:25:00,226.835,226.855,226.8,226.8,732300000.0
2007-12-10 04:30:00,226.8,226.82,226.77,226.775,609700000.0
2007-12-10 04:35:00,226.775,226.775,226.56,226.585,1205300000.0
2007-12-10 04:40:00,226.585,226.64,226.465,226.56,1845900000.0
2007-12-10 04:45:00,226.56,226.615,226.545,226.6,627100000.0
2007-12-10 04:50:00,226.605,226.605,226.55,226.58,516300000.0
2007-12-10 04:55:00,226.58,226.61,226.491,226.595,839800000.0
2007-12-10 05:00:00,226.595,226.6,226.495,226.58,495400000.0
2007-12-10 05:05:00,226.58,226.6,226.575,226.58,281000000.0
2007-12-10 05:10:00,226.58,226.6,226.515,226.59,1139800000.0
2007-12-10 05:15:00,226.58,226.615,226.58,226.61,441600000.0
2007-12-10 05:20:00,226.61,226.625,226.57,226.625,297300000.0
2007-12-10 05:25:00,226.625,226.625,226.565,226.6,347500000.0
2007-12-10 05:30:00,226.6,226.67,226.56,226.67,1007100000.0
2007-12-10 05:35:00,226.67,226.69,226.66,226.675,443200000.0
2007-12-10 05:40:00,226.675,226.68,226.62,226.63,343800000.0
2007-12-10 05:45:00,226.62,226.665,226.595,226.665,403200000.0
2007-12-10 05:50:00,226.665,226.685,226.61,226.62,252500000.0
2007-12-10 05:55:00,226.62,226.64,226.565,226.62,1170900000.0
2007-12-10 06:00:00,226.62,226.68,226.61,226.66,522700000.0
2007-12-10 06:05:00,226.66,226.69,226.655,226.675,393300000.0
2007-12-10 06:10:00,226.68,226.7,226.675,226.69,154900000.0
2007-12-10 06:15:00,226.632,226.76,226.63,226.76,657300000.0
2007-12-10 06:20:00,226.76,226.775,226.74,226.74,694600000.0
2007-12-10 06:25:00,226.74,226.74,226.71,226.74,302800000.0
2007-12-10 06:30:00,226.74,226.76,226.725,226.74,558500000.0
2007-12-10 06:35:00,226.74,226.75,226.635,226.65,619000000.0
2007-12-10 06:40:00,226.65,226.66,226.61,226.62,642400000.0
2007-12-10 06:45:00,226.62,226.66,226.575,226.605,775300000.0
2007-12-10 06:50:00,226.605,226.645,226.595,226.63,401200000.0
2007-12-10 06:55:00,226.63,226.63,226.575,226.605,693800000.0
2007-12-10 07:00:00,226.605,226.605,226.485,226.555,1016700000.0
2007-12-10 07:05:00,226.555,226.715,226.535,226.705,899900000.0
2007-12-10 07:10:00,226.705,226.77,226.7,226.74,551700000.0
2007-12-10 07:15:00,226.74,226.785,226.73,226.745,362300000.0
2007-12-10 07:20:00,226.745,227.11,226.71,226.945,1098700000.0
2007-12-10 07:25:00,226.935,226.985,226.76,226.85,1599900000.0
2007-12-10 07:30:00,226.85,226.97,226.815,226.965,734000000.0
2007-12-10 07:35:00,226.965,227.025,226.86,226.96,1477900000.0
2007-12-10 07:40:00,226.96,227.095,226.895,227.05,1033500000.0
2007-12-10 07:45:00,227.05,227.095,226.955,227.06,1191900000.0
2007-12-10 07:50:00,227.06,227.32,227.055,227.07,1521800000.0
2007-12-10 07:55:00,227.07,227.19,226.985,227.175,2398100000.0
2007-12-10 08:00:00,227.18,227.3,227.12,227.14,2537200000.0
2007-12-10 08:05:00,227.14,227.14,226.92,226.94,5159500000.0
2007-12-10 08:10:00,226.94,226.97,226.675,226.81,8070600000.0
2007-12-10 08:15:00,226.835,226.98,226.815,226.9,6975100000.0
2007-12-10 08:20:00,226.9,226.94,226.56,226.76,10213900000.0
2007-12-10 08:25:00,226.75,226.995,226.69,226.915,9217500000.0
2007-12-10 08:30:00,226.915,226.92,226.645,226.665,6046700000.0
2007-12-10 08:35:00,226.66,226.82,226.535,226.735,5770900000.0
2007-12-10 08:40:00,226.735,226.77,226.655,226.73,6764400000.0
2007-12-10 08:45:00,226.95,226.97,226.88,226.95,9714500000.0
2007-12-10 08:50:00,226.82,226.99,226.76,226.9,8235900000.0
2007-12-10 08:55:00,226.9,227.08,226.88,227.025,8594800000.0
2007-12-10 09:00:00,227.025,227.06,226.975,226.995,4207317682.0
2007-12-10 09:05:00,226.995,227.005,226.885,226.935,7627000000.0
2007-12-10 09:10:00,226.935,226.935,226.77,226.815,7241300000.0
2007-12-10 09:15:00,226.815,226.83,226.8,226.8,4216100000.0
2007-12-10 09:20:00,226.8,226.88,226.595,226.79,3803200000.0
2007-12-10 09:25:00,226.79,226.79,226.625,226.64,4631400000.0
2007-12-10 09:30:00,226.63,226.82,226.63,226.735,4785000000.0
2007-12-10 09:35:00,226.73,226.875,226.68,226.825,3481200000.0
2007-12-10 09:40:00,226.825,226.975,226.79,226.95,5681700000.0
2007-12-10 09:45:00,226.95,226.995,226.9,226.975,5749600000.0
2007-12-10 09:50:00,226.975,227.155,226.945,227.115,5879200000.0
2007-12-10 09:55:00,227.115,227.125,226.93,226.96,6044700000.0
2007-12-10 10:00:00,226.96,227.05,226.85,227.01,5936200000.0
2007-12-10 10:05:00,227.01,227.67,226.985,227.64,5869900000.0
2007-12-10 10:10:00,227.055,227.115,226.99,227.01,7281200000.0
2007-12-10 10:15:00,227.01,227.88,226.99,227.81,7753600000.0
2007-12-10 10:20:00,227.79,227.8,226.995,227.005,5266200000.0
2007-12-10 10:25:00,227.005,227.73,226.935,226.945,6021500000.0
2007-12-10 10:30:00,226.945,227.59,226.945,227.05,3958900000.0
2007-12-10 10:35:00,227.05,227.11,227.035,227.095,5159300000.0
2007-12-10 10:40:00,227.09,227.4,227.07,227.375,5280200000.0
2007-12-10 10:45:00,227.375,227.55,227.355,227.515,5570400000.0
2007-12-10 10:50:00,227.51,227.765,227.44,227.7,6384952650.0
2007-12-10 10:55:00,227.705,227.845,227.575,227.845,4875900000.0
2007-12-10 11:00:00,227.845,227.855,227.595,227.605,5103800000.0
2007-12-10 11:05:00,227.605,227.8,227.57,227.76,6371600000.0
2007-12-10 11:10:00,227.655,227.795,227.645,227.765,7614300003.0
2007-12-10 11:15:00,227.765,227.925,227.74,227.815,5001100000.0
2007-12-10 11:20:00,227.825,227.945,227.66,227.675,6269600000.0
2007-12-10 11:25:00,227.675,227.755,227.6,227.625,5741000000.0
2007-12-10 11:30:00,227.615,227.645,227.515,227.555,5072900000.0
2007-12-10 11:35:00,227.555,227.605,227.495,227.575,6995200000.0
2007-12-10 11:40:00,227.575,228.07,227.5,227.605,5797100000.0
2007-12-10 11:45:00,227.605,227.85,227.605,227.665,5333600000.0
2007-12-10 11:50:00,227.655,227.705,227.585,227.685,5877600000.0
2007-12-10 11:55:00,227.685,227.795,227.635,227.745,4848300000.0
2007-12-10 12:00:00,227.745,227.82,227.68,227.785,5152800000.0
2007-12-10 12:05:00,227.795,227.815,227.735,227.775,5906300000.0
2007-12-10 12:10:00,227.79,227.805,227.685,227.705,5555300000.0
2007-12-10 12:15:00,227.705,227.99,227.705,227.885,6129700000.0
2007-12-10 12:20:00,227.885,228.045,227.785,227.805,6384300000.0
2007-12-10 12:25:00,228.04,228.12,227.685,227.775,7939700000.0
2007-12-10 12:30:00,227.775,228.1,227.665,228.02,6443300000.0
2007-12-10 12:35:00,227.7,227.905,227.69,227.875,5888465300.0
2007-12-10 12:40:00,227.875,228.135,227.845,227.925,6095900000.0
2007-12-10 12:45:00,227.925,228.24,227.895,228.18,7763100000.0
2007-12-10 12:50:00,228.01,228.28,227.95,227.955,7929500000.0
2007-12-10 12:55:00,227.95,228.27,227.915,227.925,7557900002.0
2007-12-10 13:00:00,227.915,228.035,227.905,227.97,5835300000.0
2007-12-10 13:05:00,227.965,227.99,227.935,227.96,6226200000.0
2007-12-10 13:10:00,227.96,228.54,227.925,228.52,6262200000.0
2007-12-10 13:15:00,227.995,228.51,227.925,227.935,8331700000.0
2007-12-10 13:20:00,228.5,228.62,227.935,228.065,7958800000.0
2007-12-10 13:25:00,228.065,228.17,228.015,228.165,6609600000.0
2007-12-10 13:30:00,228.165,228.225,228.015,228.055,7985700000.0
2007-12-10 13:35:00,228.045,228.46,228.035,228.195,8474100000.0
2007-12-10 13:40:00,228.195,228.59,228.19,228.52,6862629999.0
2007-12-10 13:45:00,228.5,228.52,228.155,228.255,6218700000.0
2007-12-10 13:50:00,228.255,228.62,228.215,228.325,8446600000.0
2007-12-10 13:55:00,228.325,228.365,228.125,228.145,7892900000.0
2007-12-10 14:00:00,228.145,228.61,228.145,228.58,5630100000.0
2007-12-10 14:05:00,228.275,228.365,228.26,228.365,7679900000.0
2007-12-10 14:10:00,228.345,228.555,228.33,228.515,6192240000.0
2007-12-10 14:15:00,228.515,228.61,228.49,228.58,5627300000.0
2007-12-10 14:20:00,228.585,228.725,228.51,228.565,5406900000.0
2007-12-10 14:25:00,228.565,228.665,228.445,228.455,5081800000.0
2007-12-10 14:30:00,228.455,228.495,228.385,228.475,7035900000.0
2007-12-10 14:35:00,228.475,228.625,228.465,228.535,5744900000.0
2007-12-10 14:40:00,228.535,228.665,228.535,228.565,7349900000.0
2007-12-10 14:45:00,228.565,228.675,228.45,228.665,8520200000.0
2007-12-10 14:50:00,228.665,228.725,228.455,228.53,5341600000.0
2007-12-10 14:55:00,228.53,228.615,228.44,228.565,6392500000.0
2007-12-10 15:00:00,228.565,228.615,228.36,228.585,7735435000.0
2007-12-10 15:05:00,228.585,228.65,228.515,228.54,3662337500.0
2007-12-10 15:10:00,228.54,228.61,228.45,228.58,6431000000.0
2007-12-10 15:15:00,228.58,228.645,228.48,228.525,6353800000.0
2007-12-10 15:20:00,228.525,228.595,228.485,228.485,6583500000.0
2007-12-10 15:25:00,228.485,228.545,228.27,228.495,6830100000.0
2007-12-10 15:30:00,228.505,228.515,228.18,228.2,6810000000.0
2007-12-10 15:35:00,228.495,228.495,228.335,228.385,7255900000.0
2007-12-10 15:40:00,228.385,228.445,228.365,228.39,6349700000.0
2007-12-10 15:45:00,228.39,228.455,228.16,228.445,8569400000.0
2007-12-10 15:50:00,228.445,228.515,228.345,228.355,7840400000.0
2007-12-10 15:55:00,228.355,228.455,228.27,228.35,7305000000.0
2007-12-10 16:00:00,228.35,228.44,228.335,228.435,7149860000.0
2007-12-10 16:05:00,228.435,228.545,228.405,228.495,7174318759.0
2007-12-10 16:10:00,228.6,228.67,228.265,228.355,7548525973.0
2007-12-10 16:15:00,228.355,228.46,228.31,228.445,5417200000.0
2007-12-10 16:20:00,228.45,228.62,228.34,228.35,7704900000.0
2007-12-10 16:25:00,228.35,228.405,228.305,228.335,6097700000.0
2007-12-10 16:30:00,228.335,228.62,228.235,228.59,5904300000.0
2007-12-10 16:35:00,228.205,228.265,228.085,228.105,4974199999.0
2007-12-10 16:40:00,228.105,228.205,228.075,228.165,6747899999.0
2007-12-10 16:45:00,228.165,228.245,228.135,228.21,4902400000.0
2007-12-10 16:50:00,228.215,228.355,228.21,228.295,4356600000.0
2007-12-10 16:55:00,228.295,228.405,228.245,228.335,5655000000.0
2007-12-10 17:00:00,228.335,228.445,228.305,228.385,6437500000.0
2007-12-10 17:05:00,228.385,228.725,228.375,228.665,5960200000.0
2007-12-10 17:10:00,228.665,228.695,228.495,228.575,6791500001.0
2007-12-10 17:15:00,228.69,228.73,228.475,228.535,7312600000.0
2007-12-10 17:20:00,228.535,228.635,228.495,228.625,6542199999.0
2007-12-10 17:25:00,228.625,228.645,228.485,228.505,5427700000.0
2007-12-10 17:30:00,228.505,228.725,228.485,228.625,5313000000.0
2007-12-10 17:35:00,228.625,228.625,228.475,228.59,7541400000.0
2007-12-10 17:40:00,228.59,228.69,228.3,228.63,6868600001.0
2007-12-10 17:45:00,228.645,228.695,228.27,228.27,7016900000.0
2007-12-10 17:50:00,228.615,228.645,228.13,228.31,7986600000.0
2007-12-10 17:55:00,228.62,228.715,228.27,228.535,6253800000.0
2007-12-10 18:00:00,228.535,228.665,228.515,228.665,6336400000.0
2007-12-10 18:05:00,228.665,228.745,228.595,228.665,4181000000.0
2007-12-10 18:10:00,228.665,228.735,228.635,228.72,6224200000.0
2007-12-10 18:15:00,228.72,228.85,228.69,228.785,5875500000.0
2007-12-10 18:20:00,228.785,228.845,228.62,228.705,4218900001.0
2007-12-10 18:25:00,228.705,228.735,228.555,228.575,3807100001.0
2007-12-10 18:30:00,228.575,228.605,228.445,228.475,4739500000.0
2007-12-10 18:35:00,228.475,228.485,228.335,228.455,4388200000.0
2007-12-10 18:40:00,228.455,228.545,228.255,228.255,3277028838.0
2007-12-10 18:45:00,228.255,228.415,228.205,228.295,5382800000.0
2007-12-10 18:50:00,228.295,228.355,228.16,228.34,5268600000.0
2007-12-10 18:55:00,228.34,228.365,228.24,228.265,3665800000.0
2007-12-10 19:00:00,228.27,228.43,228.265,228.385,5184600000.0
2007-12-10 19:05:00,228.385,228.415,228.325,228.375,5348200000.0
2007-12-10 19:10:00,228.375,228.475,228.345,228.44,6104600000.0
2007-12-10 19:15:00,228.44,228.465,228.38,228.465,6953100000.0
2007-12-10 19:20:00,228.465,228.585,228.445,228.585,4284900000.0
2007-12-10 19:25:00,228.585,228.65,228.58,228.625,5635100001.0
2007-12-10 19:30:00,228.625,228.645,228.545,228.56,7463800000.0
2007-12-10 19:35:00,228.56,228.565,228.41,228.46,5841800000.0
2007-12-10 19:40:00,228.46,228.49,228.255,228.38,4974200000.0
2007-12-10 19:45:00,228.38,228.445,228.375,228.395,7045300000.0
2007-12-10 19:50:00,228.395,228.395,228.295,228.36,7749499999.0
2007-12-10 19:55:00,228.315,228.38,228.205,228.205,6825400000.0
2007-12-10 20:00:00,228.205,228.23,228.165,228.19,7717800000.0
2007-12-10 20:05:00,228.185,228.3,228.145,228.275,4666500000.0
2007-12-10 20:10:00,228.27,228.37,228.27,228.365,8989600000.0
2007-12-10 20:15:00,228.365,228.415,228.33,228.415,8051300000.0
2007-12-10 20:20:00,228.415,228.505,228.405,228.47,5818400000.0
2007-12-10 20:25:00,228.47,228.47,228.385,228.415,5927900000.0
2007-12-10 20:30:00,228.41,228.47,228.41,228.45,5395700000.0
2007-12-10 20:35:00,228.425,228.45,228.34,228.45,4688100000.0
2007-12-10 20:40:00,228.4,228.45,228.38,228.4,5266600000.0
2007-12-10 20:45:00,228.43,228.505,228.41,228.465,3501500000.0
2007-12-10 20:50:00,228.465,228.465,228.345,228.39,6744500000.0
2007-12-10 20:55:00,228.385,228.4,228.31,228.34,5460800000.0
2007-12-10 21:00:00,228.345,228.375,228.315,228.345,3769700000.0
2007-12-10 21:05:00,228.45,228.51,228.335,228.5,8220700000.0
2007-12-10 21:10:00,228.345,228.375,228.3,228.325,7311700000.0
2007-12-10 21:15:00,228.48,228.49,228.345,228.44,8667100000.0
2007-12-10 21:20:00,228.43,228.51,228.35,228.385,7726400000.0
2007-12-10 21:25:00,228.38,228.5,228.37,228.47,7850200000.0
2007-12-10 21:30:00,228.49,228.49,228.415,228.46,9405000000.0
2007-12-10 21:35:00,228.475,228.475,228.41,228.46,7163400000.0
2007-12-10 21:40:00,228.395,228.5,228.375,228.425,9512300000.0
2007-12-10 21:45:00,228.43,228.495,228.415,228.42,6556600000.0
2007-12-10 21:50:00,228.55,228.56,228.37,228.385,5575800000.0
2007-12-10 21:55:00,228.385,228.535,228.37,228.52,5688000000.0
2007-12-10 22:00:00,228.52,228.58,228.445,228.455,8057700000.0
2007-12-10 22:05:00,228.455,228.64,228.455,228.63,8868000000.0
2007-12-10 22:10:00,228.53,228.535,228.385,228.505,7099500000.0
2007-12-10 22:15:00,228.505,228.51,228.44,228.45,7991500000.0
2007-12-10 22:20:00,228.45,228.56,228.415,228.505,6762700000.0
2007-12-10 22:25:00,228.505,228.525,228.44,228.44,8484500000.0
2007-12-10 22:30:00,228.45,228.46,228.42,228.445,7107500000.0
2007-12-10 22:35:00,228.47,228.56,228.45,228.55,9215300000.0
2007-12-10 22:40:00,228.465,228.58,228.45,228.505,7741600000.0
2007-12-10 22:45:00,228.53,228.535,228.49,228.525,7656900000.0
2007-12-10 22:50:00,228.54,228.605,228.54,228.585,5537800000.0
2007-12-10 22:55:00,228.585,228.61,228.565,228.58,5864899988.0
2007-12-10 23:00:00,228.58,228.625,228.5,228.61,5605100000.0
2007-12-10 23:05:00,228.61,228.67,228.47,228.655,5320300000.0
2007-12-10 23:10:00,228.655,228.685,228.47,228.555,8077600000.0
2007-12-10 23:15:00,228.555,228.585,228.495,228.545,7710100000.0
2007-12-10 23:20:00,228.545,228.615,228.475,228.475,6064600000.0
2007-12-10 23:25:00,228.48,228.49,228.44,228.465,4231100000.0
2007-12-10 23:30:00,228.465,228.525,228.415,228.505,6176500000.0
2007-12-10 23:35:00,228.505,228.59,228.495,228.59,5738399998.0
2007-12-10 23:40:00,228.59,228.61,228.545,228.545,5564000000.0
2007-12-10 23:45:00,228.5,228.57,228.48,228.56,5542900000.0
2007-12-10 23:50:00,228.56,228.59,228.49,228.49,7466000000.0
2007-12-10 23:55:00,228.61,228.61,228.51,228.51,7055400000.0
2007-12-11 00:00:00,228.51,228.54,228.435,228.53,8425000000.0
2007-12-11 00:05:00,228.54,228.54,228.44,228.48,4800800000.0
2007-12-11 00:10:00,228.49,228.57,228.3,228.56,8016400000.0
2007-12-11 00:15:00,228.435,228.525,228.36,228.495,8734600000.0
2007-12-11 00:20:00,228.495,228.62,228.495,228.555,6041200000.0
2007-12-11 00:25:00,228.565,228.75,228.485,228.53,7458800000.0
2007-12-11 00:30:00,228.53,228.8,228.45,228.76,9834600000.0
2007-12-11 00:35:00,228.75,228.77,228.68,228.69,6932000000.0
2007-12-11 00:40:00,228.72,228.77,228.47,228.51,6989800000.0
2007-12-11 00:45:00,228.5,228.82,228.48,228.79,8927600000.0
2007-12-11 00:50:00,228.78,228.8,228.465,228.495,6926400000.0
2007-12-11 00:55:00,228.75,228.75,228.48,228.505,5472300000.0
2007-12-11 01:00:00,228.56,228.57,228.47,228.53,7599000000.0
2007-12-11 01:05:00,228.53,228.53,228.385,228.515,4946900000.0
2007-12-11 01:10:00,228.515,228.78,228.475,228.75,8476800000.0
2007-12-11 01:15:00,228.56,228.78,228.53,228.77,7825500000.0
2007-12-11 01:20:00,228.555,228.765,228.54,228.615,5789100000.0
2007-12-11 01:25:00,228.615,228.805,228.55,228.745,7441700001.0
2007-12-11 01:30:00,228.745,228.855,228.7,228.7,7661400000.0
2007-12-11 01:35:00,228.75,228.83,228.685,228.8,8592000000.0
2007-12-11 01:40:00,228.81,228.83,228.705,228.72,9330900000.0
2007-12-11 01:45:00,228.72,228.85,228.71,228.77,5007300000.0
2007-12-11 01:50:00,228.76,228.795,228.695,228.76,3342200000.0
2007-12-11 01:55:00,228.76,228.76,228.55,228.555,4270500000.0
2007-12-11 02:00:00,229.1,229.1,228.54,228.58,4282600003.0
2007-12-11 02:05:00,228.58,228.795,228.575,228.75,4292500000.0
2007-12-11 02:10:00,228.75,228.8,228.71,228.77,2890800000.0
2007-12-11 02:15:00,228.765,228.79,228.715,228.755,5073000000.0
2007-12-11 02:20:00,228.85,228.87,228.78,228.86,8735200000.0
2007-12-11 02:25:00,228.87,228.88,228.72,228.75,8324200000.0
2007-12-11 02:30:00,228.75,228.75,228.675,228.735,5478200000.0
2007-12-11 02:35:00,228.735,228.85,228.72,228.78,6517900000.0
2007-12-11 02:40:00,228.78,228.885,228.775,228.855,3919900000.0
2007-12-11 02:45:00,228.76,228.905,228.73,228.865,7844300000.0
2007-12-11 02:50:00,228.69,228.965,228.67,228.925,10259400000.0
2007-12-11 02:55:00,228.925,229.095,228.65,229.085,5472300002.0
2007-12-11 03:00:00,229.085,229.105,229.005,229.005,5000100000.0
2007-12-11 03:05:00,229.005,229.015,228.905,228.905,5866100000.0
2007-12-11 03:10:00,228.905,228.905,228.57,228.83,6096800000.0
2007-12-11 03:15:00,228.83,228.86,228.63,228.835,7020800000.0
2007-12-11 03:20:00,228.84,228.88,228.62,228.86,8643100000.0
2007-12-11 03:25:00,228.86,228.92,228.855,228.89,3829900004.0
2007-12-11 03:30:00,228.89,228.91,228.845,228.87,4402600000.0
2007-12-11 03:35:00,228.87,228.87,228.725,228.815,7018100000.0
2007-12-11 03:40:00,228.83,228.84,228.63,228.76,9156400000.0
2007-12-11 03:45:00,228.68,228.77,228.68,228.77,7564600000.0
2007-12-11 03:50:00,228.8,228.81,228.675,228.78,9906100000.0
2007-12-11 03:55:00,228.725,228.77,228.675,228.75,9779100000.0
2007-12-11 04:00:00,228.74,228.76,228.62,228.67,9900200000.0
2007-12-11 04:05:00,228.66,228.7,228.6,228.61,9275300000.0
2007-12-11 04:10:00,228.6,228.63,228.57,228.61,8812700000.0
2007-12-11 04:15:00,228.615,228.63,228.54,228.6,9962400000.0
2007-12-11 04:20:00,228.61,228.68,228.61,228.65,10234500000.0
2007-12-11 04:25:00,228.67,228.72,228.64,228.72,10395000000.0
2007-12-11 04:30:00,228.71,228.71,228.635,228.66,9060300000.0
2007-12-11 04:35:00,228.66,228.73,228.62,228.7,8244400000.0
2007-12-11 04:40:00,228.625,228.73,228.615,228.68,6025200002.0
2007-12-11 04:45:00,228.695,228.795,228.66,228.785,8290800001.0
2007-12-11 04:50:00,228.785,228.86,228.77,228.775,6249499999.0
2007-12-11 04:55:00,228.53,228.815,228.47,228.76,8054200000.0
2007-12-11 05:00:00,228.53,228.75,228.53,228.66,8342400000.0
2007-12-11 05:05:00,228.655,228.655,228.6,228.635,6907400000.0
2007-12-11 05:10:00,228.635,228.635,228.5,228.62,8456300000.0
2007-12-11 05:15:00,228.58,228.64,228.55,228.59,9343000000.0
2007-12-11 05:20:00,228.58,228.67,228.57,228.58,10269700000.0
2007-12-11 05:25:00,228.6,228.71,228.58,228.705,8023700000.0
2007-12-11 05:30:00,228.55,228.7,228.5,228.52,8419700000.0
2007-12-11 05:35:00,228.685,228.71,228.5,228.7,9537800000.0
2007-12-11 05:40:00,228.7,228.715,228.52,228.675,7146000000.0
2007-12-11 05:45:00,228.675,228.69,228.55,228.645,8338800000.0
2007-12-11 05:50:00,228.61,228.65,228.52,228.64,8418200000.0
2007-12-11 05:55:00,228.555,228.7,228.48,228.55,9260400000.0
2007-12-11 06:00:00,228.72,228.83,228.595,228.645,7844500000.0
2007-12-11 06:05:00,228.76,228.84,228.5,228.515,5288300000.0
2007-12-11 06:10:00,228.515,228.79,228.495,228.74,9541700000.0
2007-12-11 06:15:00,228.73,228.73,228.515,228.575,10132100000.0
2007-12-11 06:20:00,228.72,228.72,228.565,228.585,7309600000.0
2007-12-11 06:25:00,228.585,228.75,228.52,228.555,8661400000.0
2007-12-11 06:30:00,228.555,228.77,228.5,228.515,8655300000.0
2007-12-11 06:35:00,228.515,228.8,228.49,228.8,7275600000.0
2007-12-11 06:40:00,228.79,228.82,228.52,228.8,8399000000.0
2007-12-11 06:45:00,228.78,228.81,228.76,228.8,8733000000.0
2007-12-11 06:50:00,228.81,228.82,228.615,228.635,6528200000.0
2007-12-11 06:55:00,228.645,228.84,228.635,228.695,9267000000.0
2007-12-11 07:00:00,228.82,228.86,228.695,228.85,7892900000.0
2007-12-11 07:05:00,228.735,228.88,228.735,228.805,8319900000.0
2007-12-11 07:10:00,228.805,228.93,228.73,228.74,7977500000.0
2007-12-11 07:15:00,228.74,228.92,228.69,228.89,5208500000.0
2007-12-11 07:20:00,228.9,228.92,228.695,228.73,6331300000.0
2007-12-11 07:25:00,228.91,228.94,228.73,228.755,7886700000.0
2007-12-11 07:30:00,228.755,228.93,228.715,228.91,6058500002.0
2007-12-11 07:35:00,228.9,228.95,228.745,228.815,5484400000.0
2007-12-11 07:40:00,228.815,228.835,228.745,228.8,7539300000.0
2007-12-11 07:45:00,228.8,229.0,228.77,228.8,5333500000.0
2007-12-11 07:50:00,228.8,228.855,228.79,228.845,5917300000.0
2007-12-11 07:55:00,228.845,228.98,228.795,228.8,7573300000.0
2007-12-11 08:00:00,228.96,229.03,228.815,228.84,5483200000.0
2007-12-11 08:05:00,228.84,228.935,228.83,228.935,5519000000.0
2007-12-11 08:10:00,228.935,228.975,228.8,228.93,8340900000.0
2007-12-11 08:15:00,228.93,229.01,228.84,228.98,7158900000.0
2007-12-11 08:20:00,228.97,229.02,228.88,228.905,5005600000.0
2007-12-11 08:25:00,228.905,229.19,228.905,228.95,6249900000.0
2007-12-11 08:30:00,228.95,228.965,228.905,228.915,6817300000.0
2007-12-11 08:35:00,229.19,229.22,228.885,228.92,5816300000.0
2007-12-11 08:40:00,228.92,228.985,228.9,228.98,4705900000.0
2007-12-11 08:45:00,228.98,229.035,228.935,228.985,4204300000.0
2007-12-11 08:50:00,228.985,229.025,228.965,228.975,3801400000.0
2007-12-11 08:55:00,228.975,228.995,228.925,228.99,5054000000.0
2007-12-11 09:00:00,228.995,229.065,228.93,229.045,4748800000.0
2007-12-11 09:05:00,229.045,229.055,228.92,228.92,6829500000.0
2007-12-11 09:10:00,228.925,228.95,228.81,228.95,5799300000.0
2007-12-11 09:15:00,228.95,229.04,228.855,228.985,3940600000.0
2007-12-11 09:20:00,228.985,229.155,228.95,229.115,5527300002.0
2007-12-11 09:25:00,229.115,229.255,229.055,229.12,2844800000.0
2007-12-11 09:30:00,229.125,229.25,229.12,229.195,4186300000.0
2007-12-11 09:35:00,229.195,229.285,229.165,229.225,6081500000.0
2007-12-11 09:40:00,229.225,229.31,229.135,229.225,5423000000.0
2007-12-11 09:45:00,229.225,229.4,229.205,229.395,5640400000.0
2007-12-11 09:50:00,229.395,229.425,229.365,229.425,3818100000.0
2007-12-11 09:55:00,229.425,229.525,229.305,229.405,3600400000.0
2007-12-11 10:00:00,229.4,229.415,229.195,229.195,4134800000.0
2007-12-11 10:05:00,229.195,229.28,229.08,229.195,4640600000.0
2007-12-11 10:10:00,229.195,229.325,229.185,229.31,6286100000.0
2007-12-11 10:15:00,229.31,229.355,229.27,229.335,7135300000.0
2007-12-11 10:20:00,229.335,229.365,229.305,229.305,7668200000.0
2007-12-11 10:25:00,229.315,229.335,229.205,229.255,7138000000.0
2007-12-11 10:30:00,229.24,229.325,229.215,229.295,5178700000.0
2007-12-11 10:35:00,229.3,229.39,229.275,229.345,5575100000.0
2007-12-11 10:40:00,229.345,229.485,229.235,229.425,5628700000.0
2007-12-11 10:45:00,229.425,229.51,229.25,229.47,6850600001.0
2007-12-11 10:50:00,229.415,229.485,229.205,229.205,5609775000.0
2007-12-11 10:55:00,229.205,229.325,229.18,229.21,6977700004.0
2007-12-11 11:00:00,229.21,229.325,229.115,229.275,5337300001.0
2007-12-11 11:05:00,229.285,229.345,229.205,229.21,7186200000.0
2007-12-11 11:10:00,229.215,229.215,229.005,229.035,4863400000.0
2007-12-11 11:15:00,229.035,229.195,229.03,229.125,3728600000.0
2007-12-11 11:20:00,229.125,229.51,229.09,229.46,6375400000.0
2007-12-11 11:25:00,229.47,229.52,229.155,229.49,6838300000.0
2007-12-11 11:30:00,229.205,229.445,229.205,229.435,6114287500.0
2007-12-11 11:35:00,229.435,229.555,229.41,229.505,6080800000.0
2007-12-11 11:40:00,229.505,229.58,229.465,229.565,5105900000.0
2007-12-11 11:45:00,229.57,229.585,229.485,229.495,7338000000.0
2007-12-11 11:50:00,229.495,229.6,229.445,229.545,7518400000.0
2007-12-11 11:55:00,229.545,229.815,229.53,229.765,7050175000.0
2007-12-11 12:00:00,229.75,229.835,229.665,229.675,6128525000.0
2007-12-11 12:05:00,229.675,229.695,229.4,229.44,6300000001.0
2007-12-11 12:10:00,229.635,229.635,229.56,229.565,6443100000.0
2007-12-11 12:15:00,229.56,229.625,229.485,229.505,6024900000.0
2007-12-11 12:20:00,229.505,229.595,229.435,229.475,4558600000.0
2007-12-11 12:25:00,229.475,229.535,229.475,229.515,6262200000.0
2007-12-11 12:30:00,229.515,229.58,229.485,229.565,7583000000.0
2007-12-11 12:35:00,229.565,229.58,229.47,229.475,5597300000.0
2007-12-11 12:40:00,229.475,229.535,229.25,229.525,8401700000.0
2007-12-11 12:45:00,229.525,229.53,229.18,229.525,6129200000.0
2007-12-11 12:50:00,229.22,229.565,229.16,229.17,8661200000.0
2007-12-11 12:55:00,229.18,229.695,229.18,229.38,6287400000.0
2007-12-11 13:00:00,229.625,229.625,229.38,229.51,7208900000.0
2007-12-11 13:05:00,229.455,229.525,229.355,229.46,8233700001.0
2007-12-11 13:10:00,229.46,229.465,229.295,229.4,6978199998.0
2007-12-11 13:15:00,229.4,229.405,229.055,229.175,4742100000.0
2007-12-11 13:20:00,229.175,229.335,229.17,229.27,6876999996.0
2007-12-11 13:25:00,229.275,229.4,229.25,229.39,8607900000.0
2007-12-11 13:30:00,229.38,229.4,229.275,229.325,7477000000.0
2007-12-11 13:35:00,229.325,229.36,229.315,229.345,5720300000.0
2007-12-11 13:40:00,229.345,229.39,229.2,229.23,5870600002.0
2007-12-11 13:45:00,229.225,229.3,229.135,229.235,7407500000.0
2007-12-11 13:50:00,229.235,229.46,229.175,229.195,7044100000.0
2007-12-11 13:55:00,229.195,229.42,229.18,229.385,7175600000.0
2007-12-11 14:00:00,229.395,229.535,229.37,229.525,6994200000.0
2007-12-11 14:05:00,229.525,229.585,229.41,229.43,7334900000.0
2007-12-11 14:10:00,229.425,229.43,229.245,229.325,6014300000.0
2007-12-11 14:15:00,229.325,229.385,229.15,229.2,7732000000.0
2007-12-11 14:20:00,229.2,229.39,229.2,229.38,7656400000.0
2007-12-11 14:25:00,229.275,229.405,229.27,229.395,7763700000.0
2007-12-11 14:30:00,229.395,229.425,229.33,229.425,7723800000.0
2007-12-11 14:35:00,229.425,229.455,229.29,229.395,5039600000.0
2007-12-11 14:40:00,229.395,229.405,229.335,229.335,8821600000.0
2007-12-11 14:45:00,229.335,229.385,229.295,229.325,8259600000.0
2007-12-11 14:50:00,229.325,229.475,229.26,229.29,7469500000.0
2007-12-11 14:55:00,229.27,229.385,229.22,229.315,7972000000.0
2007-12-11 15:00:00,229.315,229.415,229.285,229.385,10115500000.0
2007-12-11 15:05:00,229.09,229.545,228.81,228.85,8589300000.0
2007-12-11 15:10:00,228.83,229.405,228.79,229.375,8036700000.0
2007-12-11 15:15:00,228.77,229.445,228.77,229.425,7021500000.0
2007-12-11 15:20:00,229.425,229.455,229.33,229.405,6909600000.0
2007-12-11 15:25:00,229.405,229.405,228.45,229.33,9059600000.0
2007-12-11 15:30:00,228.55,229.385,228.5,228.67,9761800000.0
2007-12-11 15:35:00,228.66,229.395,228.63,229.335,9140199999.0
2007-12-11 15:40:00,228.42,229.375,228.42,229.355,8535400000.0
2007-12-11 15:45:00,228.48,229.385,228.48,229.375,6029400000.0
2007-12-11 15:50:00,229.375,229.415,229.275,229.295,4868400000.0
2007-12-11 15:55:00,229.295,229.335,229.185,229.245,6271400000.0
2007-12-11 16:00:00,229.245,229.255,228.42,229.105,5015600000.0
2007-12-11 16:05:00,229.1,229.115,228.835,228.865,6434000000.0
2007-12-11 16:10:00,228.855,228.905,228.805,228.805,6841199998.0
2007-12-11 16:15:00,228.805,228.855,228.695,228.725,8465300000.0
2007-12-11 16:20:00,228.38,228.675,228.03,228.07,8003500000.0
2007-12-11 16:25:00,228.1,228.675,228.07,228.595,7229700000.0
2007-12-11 16:30:00,228.595,228.695,228.53,228.695,4095400000.0
2007-12-11 16:35:00,228.695,228.7,228.465,228.465,5347900000.0
2007-12-11 16:40:00,228.465,228.585,228.44,228.53,6465100000.0
2007-12-11 16:45:00,228.53,228.585,228.405,228.485,3860200000.0
2007-12-11 16:50:00,228.485,228.525,228.425,228.435,4322400000.0
2007-12-11 16:55:00,228.425,228.455,228.295,228.355,6493800000.0
2007-12-11 17:00:00,228.355,228.625,228.33,228.485,5414499999.0
2007-12-11 17:05:00,228.485,228.635,228.455,228.595,6813300000.0
2007-12-11 17:10:00,228.595,228.615,228.5,228.545,7498300000.0
2007-12-11 17:15:00,228.545,228.555,228.37,228.385,6025900000.0
2007-12-11 17:20:00,228.385,228.395,228.04,228.125,6352000000.0
2007-12-11 17:25:00,228.125,228.225,228.005,228.015,6064100001.0
2007-12-11 17:30:00,228.015,228.215,227.97,228.21,5521100003.0
2007-12-11 17:35:00,228.205,228.255,227.65,228.165,4133300000.0
2007-12-11 17:40:00,228.165,228.195,227.835,227.915,6050500005.0
2007-12-11 17:45:00,227.915,227.985,227.725,227.725,7922499998.0
2007-12-11 17:50:00,227.725,227.855,227.675,227.705,5698600000.0
2007-12-11 17:55:00,227.71,227.845,227.535,227.545,5472600002.0
2007-12-11 18:00:00,227.545,227.71,227.5,227.685,5093900000.0
2007-12-11 18:05:00,227.685,227.715,227.615,227.665,3986600001.0
2007-12-11 18:10:00,227.665,227.895,227.64,227.835,5267699999.0
2007-12-11 18:15:00,227.76,227.815,227.71,227.725,6958200000.0
2007-12-11 18:20:00,227.725,227.78,227.685,227.745,4036900000.0
2007-12-11 18:25:00,227.745,227.755,227.54,227.725,5822400000.0
2007-12-11 18:30:00,227.95,228.02,227.645,227.98,8503600000.0
2007-12-11 18:35:00,227.625,228.02,227.605,227.625,8201400000.0
2007-12-11 18:40:00,227.625,227.675,227.585,227.625,5213099999.0
2007-12-11 18:45:00,228.04,228.06,227.605,227.675,7036800000.0
2007-12-11 18:50:00,227.675,228.02,227.65,228.0,6404300000.0
2007-12-11 18:55:00,228.01,228.055,227.78,227.83,7970600000.0
2007-12-11 19:00:00,227.81,227.82,227.72,227.76,8732200000.0
2007-12-11 19:05:00,227.775,227.79,227.645,227.775,4065500000.0
2007-12-11 19:10:00,227.775,227.815,227.73,227.775,5315100000.0
2007-12-11 19:15:00,227.775,227.795,227.735,227.785,5566600000.0
2007-12-11 19:20:00,227.785,227.965,227.785,227.955,5778900000.0
2007-12-11 19:25:00,227.945,227.99,227.89,227.985,5329200000.0
2007-12-11 19:30:00,227.98,228.035,227.955,227.98,6059200000.0
2007-12-11 19:35:00,227.975,228.075,227.975,228.06,5850000000.0
2007-12-11 19:40:00,228.06,228.105,228.035,228.09,6501900000.0
2007-12-11 19:45:00,228.09,228.09,227.955,227.975,4525700000.0
2007-12-11 19:50:00,227.965,227.975,227.915,227.935,5307700000.0
2007-12-11 19:55:00,227.935,227.945,227.79,227.8,3889000000.0
2007-12-11 20:00:00,227.795,227.96,227.745,227.775,7947900000.0
2007-12-11 20:05:00,227.775,227.92,227.605,227.635,4134300000.0
2007-12-11 20:10:00,227.635,227.655,227.605,227.625,3589800000.0
2007-12-11 20:15:00,227.625,227.7,227.625,227.695,6267600000.0
2007-12-11 20:20:00,227.07,227.735,226.55,227.69,6000200000.0
2007-12-11 20:25:00,227.69,227.755,227.63,227.75,4179400000.0
2007-12-11 20:30:00,227.75,227.785,227.695,227.74,7008700000.0
2007-12-11 20:35:00,227.74,227.815,225.67,227.79,5309300000.0
2007-12-11 20:40:00,227.79,227.83,227.75,227.83,5678700000.0
2007-12-11 20:45:00,227.83,227.955,227.83,227.92,6787800000.0
2007-12-11 20:50:00,227.92,227.96,227.83,227.865,7756600000.0
2007-12-11 20:55:00,225.84,227.925,225.59,225.59,5995300000.0
2007-12-11 21:00:00,227.955,228.01,225.29,227.895,6964500000.0
2007-12-11 21:05:00,227.895,227.975,227.845,227.905,3147000000.0
2007-12-11 21:10:00,227.905,228.035,227.635,227.635,5071700000.0
2007-12-11 21:15:00,227.635,227.915,226.835,227.055,4107600000.0
2007-12-11 21:20:00,227.055,227.115,225.77,226.085,2793899999.0
2007-12-11 21:25:00,226.095,226.62,225.945,226.405,2722000000.0
2007-12-11 21:30:00,226.405,226.445,226.03,226.245,2270000000.0
2007-12-11 21:35:00,226.245,226.29,225.615,225.86,1929000000.0
2007-12-11 21:40:00,225.86,225.865,225.305,225.425,2219400000.0
2007-12-11 21:45:00,225.415,225.825,225.405,225.775,2892400000.0
2007-12-11 21:50:00,225.78,225.895,225.65,225.855,3602800000.0
2007-12-11 21:55:00,225.855,226.035,225.595,225.595,2489100000.0
2007-12-11 22:00:00,225.595,225.615,225.345,225.455,2097800000.0
2007-12-11 22:05:00,225.455,225.465,225.325,225.375,2986000000.0
2007-12-11 22:10:00,225.375,225.505,225.36,225.415,4502800000.0
2007-12-11 22:15:00,225.415,225.545,225.255,225.265,3579600000.0
2007-12-11 22:20:00,225.265,225.295,224.87,224.89,3241800000.0
2007-12-11 22:25:00,224.89,225.3,224.885,225.265,3552600000.0
2007-12-11 22:30:00,225.265,225.425,225.215,225.265,4846299999.0
2007-12-11 22:35:00,225.265,225.265,225.02,225.025,3383700000.0
2007-12-11 22:40:00,225.02,225.265,225.01,225.115,3878700000.0
2007-12-11 22:45:00,225.115,225.12,224.925,224.975,4325800000.0
2007-12-11 22:50:00,224.975,225.07,224.875,225.06,4593200000.0
2007-12-11 22:55:00,225.06,225.095,224.905,224.93,6382399999.0
2007-12-11 23:00:00,224.935,225.11,224.935,225.0,4251000000.0
2007-12-11 23:05:00,225.0,225.005,224.785,224.845,4058200000.0
2007-12-11 23:10:00,224.845,224.97,224.815,224.97,6676100000.0
2007-12-11 23:15:00,224.97,224.995,224.865,224.885,6473300000.0
2007-12-11 23:20:00,224.885,225.28,224.825,225.27,6122400000.0
2007-12-11 23:25:00,224.975,225.115,224.945,225.105,4557800000.0
2007-12-11 23:30:00,225.115,225.35,225.055,225.135,6934800000.0
2007-12-11 23:35:00,225.135,225.18,225.095,225.14,6633600000.0
2007-12-11 23:40:00,225.14,225.155,225.055,225.155,5478200000.0
2007-12-11 23:45:00,225.15,225.15,225.065,225.095,7698400000.0
2007-12-11 23:50:00,225.095,225.4,225.075,225.38,8280000000.0
2007-12-11 23:55:00,225.12,225.14,224.97,225.03,8277900000.0
2007-12-12 00:00:00,225.03,225.54,225.01,225.37,9157800000.0
2007-12-12 00:05:00,225.38,225.4,225.09,225.29,8806400000.0
2007-12-12 00:10:00,225.29,225.54,225.25,225.32,8533300017.0
2007-12-12 00:15:00,225.24,225.29,225.14,225.21,8837900000.0
2007-12-12 00:20:00,225.24,225.31,225.185,225.265,9853000000.0
2007-12-12 00:25:00,225.265,225.39,225.265,225.35,9563200000.0
2007-12-12 00:30:00,225.34,225.52,225.32,225.5,9449000000.0
2007-12-12 00:35:00,225.52,225.55,225.265,225.5,8821200000.0
2007-12-12 00:40:00,225.48,225.5,225.28,225.3,7497600000.0
2007-12-12 00:45:00,225.3,225.48,225.28,225.385,6637200000.0
2007-12-12 00:50:00,225.385,225.415,225.355,225.375,8031700000.0
2007-12-12 00:55:00,225.56,225.67,225.52,225.65,8034000000.0
2007-12-12 01:00:00,225.385,225.53,225.325,225.37,7764300000.0
2007-12-12 01:05:00,225.37,225.435,225.365,225.42,8465000000.0
2007-12-12 01:10:00,225.42,225.42,225.21,225.235,9262200000.0
2007-12-12 01:15:00,225.235,225.62,225.15,225.24,6912300000.0
2007-12-12 01:20:00,225.245,225.8,225.22,225.305,8355600000.0
2007-12-12 01:25:00,225.305,225.88,225.295,225.355,7978000000.0
2007-12-12 01:30:00,225.87,225.94,225.4,225.94,8566400000.0
2007-12-12 01:35:00,225.95,226.11,225.41,226.05,9072000000.0
2007-12-12 01:40:00,226.03,226.08,225.475,225.525,8855300000.0
2007-12-12 01:45:00,225.525,225.94,225.405,225.92,7440300000.0
2007-12-12 01:50:00,225.485,225.555,225.44,225.535,6347700000.0
2007-12-12 01:55:00,225.94,225.95,225.535,225.665,6750200000.0
2007-12-12 02:00:00,225.665,225.85,225.575,225.635,9025200000.0
2007-12-12 02:05:00,225.635,225.695,225.585,225.655,7870400000.0
2007-12-12 02:10:00,225.655,225.695,225.635,225.655,6641200000.0
2007-12-12 02:15:00,225.655,225.75,225.585,225.7,6347000000.0
2007-12-12 02:20:00,225.665,225.81,225.615,225.78,6535200000.0
2007-12-12 02:25:00,225.78,225.905,225.735,225.83,7901200000.0
2007-12-12 02:30:00,225.89,225.935,225.84,225.935,6487300000.0
2007-12-12 02:35:00,225.935,226.115,225.92,226.055,5220000000.0
2007-12-12 02:40:00,226.055,226.145,226.035,226.065,6220100000.0
2007-12-12 02:45:00,226.065,226.09,225.905,225.925,7861600000.0
2007-12-12 02:50:00,225.925,225.925,225.8,225.915,5310800000.0
2007-12-12 02:55:00,225.915,225.975,225.76,225.79,7101000000.0
2007-12-12 03:00:00,225.885,225.885,225.645,225.665,5799800000.0
2007-12-12 03:05:00,225.665,225.775,225.64,225.76,6544900000.0
2007-12-12 03:10:00,225.76,225.775,225.695,225.725,4546800000.0
2007-12-12 03:15:00,225.725,225.785,225.7,225.71,5104300000.0
2007-12-12 03:20:00,225.69,225.755,225.6,225.64,8247900000.0
2007-12-12 03:25:00,225.78,225.845,225.76,225.845,2581400000.0
2007-12-12 03:30:00,225.845,225.87,225.805,225.87,1270900000.0
2007-12-12 03:35:00,225.87,225.87,225.745,225.765,4290300000.0
2007-12-12 03:40:00,225.765,225.785,225.61,225.735,8473100000.0
2007-12-12 03:45:00,225.735,225.76,225.6,225.62,7787200000.0
2007-12-12 03:50:00,225.64,225.67,225.62,225.67,9222000000.0
2007-12-12 03:55:00,225.75,225.77,225.54,225.6,9610500000.0
2007-12-12 04:00:00,225.61,225.865,225.58,225.865,8801800000.0
2007-12-12 04:05:00,225.87,225.88,225.65,225.775,5246500000.0
2007-12-12 04:10:00,225.775,225.795,225.68,225.695,6494100000.0
2007-12-12 04:15:00,225.695,225.725,225.655,225.68,7238800000.0
2007-12-12 04:20:00,225.68,225.705,225.615,225.655,5721300000.0
2007-12-12 04:25:00,225.655,225.68,225.6,225.615,4333000000.0
2007-12-12 04:30:00,225.615,225.665,225.615,225.66,2787100000.0
2007-12-12 04:35:00,225.66,225.675,225.615,225.66,2917100000.0
2007-12-12 04:40:00,225.66,225.75,225.615,225.655,6738300000.0
2007-12-12 04:45:00,225.655,225.71,225.61,225.65,6190700000.0
2007-12-12 04:50:00,225.65,225.69,225.63,225.665,4738100000.0
2007-12-12 04:55:00,225.68,225.685,225.56,225.605,5247800000.0
2007-12-12 05:00:00,225.605,225.69,225.56,225.69,8191300000.0
2007-12-12 05:05:00,225.635,225.765,225.625,225.765,6678500000.0
2007-12-12 05:10:00,225.765,225.795,225.725,225.725,5691600000.0
2007-12-12 05:15:00,225.725,225.815,225.63,225.725,6323500000.0
2007-12-12 05:20:00,225.725,225.795,225.695,225.795,6910100000.0
2007-12-12 05:25:00,225.795,225.83,225.645,225.685,8554900000.0
2007-12-12 05:30:00,225.675,225.725,225.645,225.675,5870800000.0
2007-12-12 05:35:00,225.675,225.765,225.635,225.72,4841300000.0
2007-12-12 05:40:00,225.72,225.74,225.68,225.695,5631800000.0
2007-12-12 05:45:00,225.68,225.7,225.625,225.7,4415500000.0
2007-12-12 05:50:00,225.69,225.705,225.595,225.695,4717600000.0
2007-12-12 05:55:00,225.695,225.695,225.62,225.63,7260700000.0
2007-12-12 06:00:00,225.63,226.0,225.625,225.96,6370700000.0
2007-12-12 06:05:00,225.69,225.98,225.645,225.725,7136400000.0
2007-12-12 06:10:00,225.73,225.92,225.725,225.89,8751500000.0
2007-12-12 06:15:00,225.89,225.925,225.825,225.9,8508500000.0
2007-12-12 06:20:00,225.9,225.92,225.845,225.855,6991600000.0
2007-12-12 06:25:00,225.855,225.875,225.795,225.815,4072400000.0
2007-12-12 06:30:00,225.815,225.825,225.775,225.805,5497700000.0
2007-12-12 06:35:00,225.805,225.965,225.78,225.945,4383600000.0
2007-12-12 06:40:00,225.945,225.975,225.885,225.895,7003100000.0
2007-12-12 06:45:00,225.895,225.935,225.86,225.895,5081600000.0
2007-12-12 06:50:00,225.895,225.925,225.855,225.905,3759900000.0
2007-12-12 06:55:00,225.905,225.98,225.895,225.93,3981100000.0
2007-12-12 07:00:00,225.93,226.015,225.925,225.975,3035400000.0
2007-12-12 07:05:00,225.975,225.995,225.935,225.955,2182900000.0
2007-12-12 07:10:00,225.955,226.0,225.955,225.995,1537700000.0
2007-12-12 07:15:00,225.995,226.05,225.98,226.05,1515600000.0
2007-12-12 07:20:00,226.05,226.25,226.045,226.21,3086300000.0
2007-12-12 07:25:00,226.19,226.255,226.17,226.235,3151400000.0
2007-12-12 07:30:00,226.235,226.435,226.175,226.205,7123700000.0
2007-12-12 07:35:00,226.19,226.26,226.03,226.235,7099300000.0
2007-12-12 07:40:00,226.25,226.35,226.235,226.255,5754100000.0
2007-12-12 07:45:00,226.255,226.385,226.21,226.375,3963200000.0
2007-12-12 07:50:00,226.375,226.545,226.355,226.495,5699100000.0
2007-12-12 07:55:00,226.495,226.54,226.405,226.405,4709900000.0
2007-12-12 08:00:00,226.405,226.435,226.28,226.325,4898300000.0
2007-12-12 08:05:00,226.325,226.485,226.305,226.405,6199900000.0
2007-12-12 08:10:00,226.405,226.44,226.38,226.41,7873500000.0
2007-12-12 08:15:00,226.41,226.43,226.295,226.31,7767000000.0
2007-12-12 08:20:00,226.31,226.395,226.27,226.28,6384900000.0
2007-12-12 08:25:00,226.275,226.45,226.27,226.43,8115600000.0
2007-12-12 08:30:00,226.425,226.625,226.41,226.625,5233100000.0
2007-12-12 08:35:00,226.625,226.65,226.565,226.605,5133200000.0
2007-12-12 08:40:00,226.605,226.67,226.55,226.59,4762300000.0
2007-12-12 08:45:00,226.585,226.65,226.565,226.59,7403000000.0
2007-12-12 08:50:00,226.59,226.6,226.505,226.58,4369600000.0
2007-12-12 08:55:00,226.58,226.63,226.53,226.63,4042800000.0
2007-12-12 09:00:00,226.635,226.705,226.595,226.63,2607700000.0
2007-12-12 09:05:00,226.63,226.85,226.605,226.83,4733300000.0
2007-12-12 09:10:00,226.83,227.055,226.83,226.925,2929900000.0
2007-12-12 09:15:00,226.925,227.28,226.9,227.03,4410800000.0
2007-12-12 09:20:00,227.035,227.075,226.91,226.935,4795700000.0
2007-12-12 09:25:00,226.92,226.93,226.76,226.87,4915300000.0
2007-12-12 09:30:00,226.87,226.945,226.77,226.94,3501200001.0
2007-12-12 09:35:00,226.94,227.11,226.91,227.005,3759200000.0
2007-12-12 09:40:00,227.04,227.105,227.0,227.025,2946700000.0
2007-12-12 09:45:00,227.025,227.15,227.01,227.05,4055600000.0
2007-12-12 09:50:00,227.05,227.235,227.03,227.13,2856299999.0
2007-12-12 09:55:00,227.13,227.225,227.035,227.045,3338000000.0
2007-12-12 10:00:00,227.045,227.125,226.93,227.115,3345800000.0
2007-12-12 10:05:00,227.11,227.165,226.98,226.99,4246500000.0
2007-12-12 10:10:00,226.99,227.08,226.92,227.015,5263400000.0
2007-12-12 10:15:00,227.015,227.125,226.955,227.055,5936600000.0
2007-12-12 10:20:00,227.055,227.245,227.055,227.24,8015900001.0
2007-12-12 10:25:00,227.24,227.245,227.105,227.105,8025400000.0
2007-12-12 10:30:00,226.99,227.295,226.91,227.285,7269200000.0
2007-12-12 10:35:00,227.285,227.295,227.145,227.2,7142200000.0
2007-12-12 10:40:00,227.2,227.425,227.195,227.345,7125700000.0
2007-12-12 10:45:00,227.345,227.385,226.64,227.345,9118600000.0
2007-12-12 10:50:00,227.335,227.385,227.285,227.295,6383800000.0
2007-12-12 10:55:00,227.295,227.545,227.295,227.545,8399000000.0
2007-12-12 11:00:00,226.93,227.465,226.93,227.455,6756300032.0
2007-12-12 11:05:00,227.455,227.595,227.395,227.425,4749800000.0
2007-12-12 11:10:00,227.425,227.465,227.3,227.315,7192900000.0
2007-12-12 11:15:00,227.305,227.355,227.205,227.215,5109500000.0
2007-12-12 11:20:00,227.215,227.225,227.045,227.045,8653400000.0
2007-12-12 11:25:00,227.045,227.125,226.89,227.035,7617200000.0
2007-12-12 11:30:00,227.035,227.035,226.735,226.735,4294800000.0
2007-12-12 11:35:00,226.735,226.835,226.595,226.725,4097000000.0
2007-12-12 11:40:00,226.725,226.965,226.725,226.865,5634900002.0
2007-12-12 11:45:00,226.865,226.875,226.655,226.81,6676900000.0
2007-12-12 11:50:00,226.81,227.0,226.745,226.935,5091600000.0
2007-12-12 11:55:00,226.935,227.025,226.86,226.955,5430600000.0
2007-12-12 12:00:00,226.955,227.225,226.955,227.13,6000300006.0
2007-12-12 12:05:00,227.13,227.205,227.085,227.16,6258800001.0
2007-12-12 12:10:00,227.155,227.175,226.985,227.065,5170500000.0
2007-12-12 12:15:00,227.065,227.13,226.895,227.115,4901675000.0
2007-12-12 12:20:00,227.115,227.2,226.975,227.0,5694199999.0
2007-12-12 12:25:00,227.0,227.115,226.945,227.005,4380200000.0
2007-12-12 12:30:00,227.005,227.135,226.935,227.115,4845100000.0
2007-12-12 12:35:00,227.115,227.165,227.025,227.125,5106400000.0
2007-12-12 12:40:00,227.125,227.175,227.0,227.055,3932900000.0
2007-12-12 12:45:00,227.055,227.185,226.99,227.005,5616100000.0
2007-12-12 12:50:00,227.005,227.05,226.895,226.955,3159800000.0
2007-12-12 12:55:00,226.955,227.005,226.915,226.94,6747300001.0
2007-12-12 13:00:00,226.945,227.125,226.905,227.11,5090300000.0
2007-12-12 13:05:00,227.11,227.135,227.005,227.06,6010100000.0
2007-12-12 13:10:00,227.06,227.23,227.025,227.195,5408300000.0
2007-12-12 13:15:00,227.195,227.235,227.095,227.215,6195900000.0
2007-12-12 13:20:00,227.215,227.335,227.215,227.265,6354700000.0
2007-12-12 13:25:00,227.255,227.385,227.21,227.335,6389500000.0
2007-12-12 13:30:00,227.335,227.495,227.285,227.475,5263200000.0
2007-12-12 13:35:00,227.495,227.505,227.265,227.295,6431400000.0
2007-12-12 13:40:00,227.295,227.31,227.085,227.12,8085700000.0
2007-12-12 13:45:00,227.12,227.415,227.11,227.315,6506000000.0
2007-12-12 13:50:00,227.305,227.305,227.145,227.175,7959000000.0
2007-12-12 13:55:00,227.28,227.29,227.095,227.185,7930900000.0
2007-12-12 14:00:00,227.165,227.19,227.045,227.125,5466300000.0
2007-12-12 14:05:00,227.125,227.165,227.045,227.075,6214000000.0
2007-12-12 14:10:00,227.075,227.245,227.065,227.195,5593500000.0
2007-12-12 14:15:00,227.04,227.295,227.02,227.27,6085800000.0
2007-12-12 14:20:00,226.96,227.305,226.96,227.18,6656200000.0
2007-12-12 14:25:00,227.18,227.335,227.165,227.245,4762100000.0
2007-12-12 14:30:00,227.245,227.255,227.165,227.185,4360100000.0
2007-12-12 14:35:00,227.185,227.465,227.165,227.41,6070200000.0
2007-12-12 14:40:00,227.41,227.52,227.365,227.425,5460800000.0
2007-12-12 14:45:00,227.425,227.475,227.33,227.38,3523900000.0
2007-12-12 14:50:00,227.38,227.405,227.27,227.305,4071400000.0
2007-12-12 14:55:00,227.305,227.365,227.255,227.325,5856499999.0
2007-12-12 15:00:00,227.32,227.535,227.32,227.445,4845000000.0
2007-12-12 15:05:00,227.445,227.455,227.355,227.42,5195200000.0
2007-12-12 15:10:00,227.42,227.475,226.995,227.075,4568700001.0
2007-12-12 15:15:00,227.075,227.195,226.975,227.025,3964700000.0
2007-12-12 15:20:00,227.025,227.545,227.025,227.46,3494900000.0
2007-12-12 15:25:00,227.46,227.805,227.46,227.755,3881897500.0
2007-12-12 15:30:00,227.745,228.095,227.675,227.895,4202724999.0
2007-12-12 15:35:00,227.905,227.965,227.78,227.945,4716199999.0
2007-12-12 15:40:00,227.955,228.385,227.945,228.105,3074012500.0
2007-12-12 15:45:00,228.105,228.465,228.095,228.445,3510412500.0
2007-12-12 15:50:00,228.45,228.575,228.35,228.445,3912800000.0
2007-12-12 15:55:00,228.435,228.47,228.33,228.395,3967700000.0
2007-12-12 16:00:00,228.395,230.145,228.395,230.075,1841887500.0
2007-12-12 16:05:00,230.095,230.1,229.375,229.535,1593337500.0
2007-12-12 16:10:00,229.535,230.125,229.435,229.755,3851599999.0
2007-12-12 16:15:00,229.755,229.875,229.685,229.725,3328200000.0
2007-12-12 16:20:00,229.725,230.285,229.675,230.235,2137400000.0
2007-12-12 16:25:00,230.225,230.345,230.0,230.18,2475600001.0
2007-12-12 16:30:00,230.18,230.285,229.995,230.115,3263500002.0
2007-12-12 16:35:00,230.105,230.155,229.805,229.905,3515200000.0
2007-12-12 16:40:00,229.905,230.125,229.845,229.965,2640000000.0
2007-12-12 16:45:00,229.965,230.075,229.8,229.8,1342700000.0
2007-12-12 16:50:00,229.8,230.08,229.775,230.03,1292700002.0
2007-12-12 16:55:00,230.03,230.105,229.83,229.97,1569400001.0
2007-12-12 17:00:00,229.97,229.985,229.67,229.705,1394000000.0
2007-12-12 17:05:00,229.71,229.765,229.605,229.62,1501300000.0
2007-12-12 17:10:00,229.63,229.785,229.575,229.735,1929400000.0
2007-12-12 17:15:00,229.745,229.795,229.575,229.76,1535500000.0
2007-12-12 17:20:00,229.765,229.91,229.685,229.865,1565200000.0
2007-12-12 17:25:00,229.86,229.885,229.745,229.795,846100000.0
2007-12-12 17:30:00,229.795,229.805,229.565,229.725,1320100000.0
2007-12-12 17:35:00,229.725,229.74,229.61,229.665,1760500000.0
2007-12-12 17:40:00,229.665,229.835,229.635,229.775,1419900000.0
2007-12-12 17:45:00,229.775,229.865,229.665,229.685,1585800000.0
2007-12-12 17:50:00,229.685,229.72,229.575,229.595,1819200000.0
2007-12-12 17:55:00,229.595,229.635,229.495,229.555,1446700000.0
2007-12-12 18:00:00,229.555,229.755,229.535,229.745,1655400000.0
2007-12-12 18:05:00,229.745,229.875,229.71,229.8,1740900000.0
2007-12-12 18:10:00,229.8,229.955,229.8,229.865,1945700000.0
2007-12-12 18:15:00,229.855,229.915,229.745,229.81,2026600000.0
2007-12-12 18:20:00,229.815,229.865,229.665,229.765,2688000000.0
2007-12-12 18:25:00,229.76,229.875,229.67,229.75,1168300000.0
2007-12-12 18:30:00,229.755,229.965,229.755,229.925,2159500003.0
2007-12-12 18:35:00,229.93,230.01,229.915,229.955,1623100000.0
2007-12-12 18:40:00,229.955,229.985,229.86,229.9,1358200000.0
2007-12-12 18:45:00,229.9,230.025,229.875,230.025,1218500000.0
2007-12-12 18:50:00,230.025,230.04,229.97,230.005,537900000.0
2007-12-12 18:55:00,230.005,230.27,230.0,230.245,1756400000.0
2007-12-12 19:00:00,230.245,230.33,230.085,230.085,1606500000.0
2007-12-12 19:05:00,230.085,230.125,229.875,229.88,977200000.0
2007-12-12 19:10:00,229.88,229.925,229.825,229.84,595900000.0
2007-12-12 19:15:00,229.84,229.965,229.725,229.915,1161400000.0
2007-12-12 19:20:00,229.92,229.95,229.81,229.855,795300000.0
2007-12-12 19:25:00,229.855,229.965,229.775,229.79,825000000.0
2007-12-12 19:30:00,229.785,229.79,229.435,229.465,1070800000.0
2007-12-12 19:35:00,229.465,229.585,229.325,229.44,1519500000.0
2007-12-12 19:40:00,229.47,229.54,229.195,229.195,1492200000.0
2007-12-12 19:45:00,229.21,229.285,228.97,229.1,1648600000.0
2007-12-12 19:50:00,229.095,229.24,229.025,229.215,805700000.0
2007-12-12 19:55:00,229.215,229.375,229.075,229.08,1293000000.0
2007-12-12 20:00:00,229.085,229.205,229.015,229.085,1048000000.0
2007-12-12 20:05:00,229.095,229.23,229.075,229.21,1294800000.0
2007-12-12 20:10:00,229.21,229.56,229.21,229.425,1239800000.0
2007-12-12 20:15:00,229.425,229.5,229.32,229.465,640900000.0
2007-12-12 20:20:00,229.48,229.565,229.41,229.515,1347000000.0
2007-12-12 20:25:00,229.505,229.515,229.335,229.355,2192800000.0
2007-12-12 20:30:00,229.365,229.455,229.335,229.415,1574000000.0
2007-12-12 20:35:00,229.415,229.655,229.375,229.575,2382500000.0
2007-12-12 20:40:00,229.575,229.895,229.555,229.795,3668999999.0
2007-12-12 20:45:00,229.795,229.955,229.735,229.955,1909499997.0
2007-12-12 20:50:00,229.955,229.955,229.865,229.885,2416300001.0
2007-12-12 20:55:00,229.885,229.895,229.815,229.865,2027300002.0
2007-12-12 21:00:00,229.855,229.915,229.805,229.875,2564700003.0
2007-12-12 21:05:00,229.875,229.965,229.845,229.945,1599200001.0
2007-12-12 21:10:00,229.945,229.975,229.875,229.955,1715700001.0
2007-12-12 21:15:00,229.955,230.025,229.925,229.965,1855099999.0
2007-12-12 21:20:00,229.965,229.985,229.835,229.935,2130500000.0
2007-12-12 21:25:00,229.925,229.935,229.735,229.745,3359400000.0
2007-12-12 21:30:00,229.755,229.785,229.575,229.675,2228300000.0
2007-12-12 21:35:00,229.675,229.745,229.575,229.645,2593700001.0
2007-12-12 21:40:00,229.645,229.755,229.615,229.715,1654200001.0
2007-12-12 21:45:00,229.705,229.735,229.635,229.655,1515300001.0
2007-12-12 21:50:00,229.645,229.715,229.605,229.685,2562600000.0
2007-12-12 21:55:00,229.685,229.775,229.555,229.555,3436100000.0
2007-12-12 22:00:00,229.555,229.565,229.065,229.155,2609700000.0
2007-12-12 22:05:00,229.155,229.325,229.125,229.205,2154800000.0
2007-12-12 22:10:00,229.205,229.215,228.945,228.975,3703999997.0
2007-12-12 22:15:00,228.975,229.175,228.825,229.055,3042600001.0
2007-12-12 22:20:00,229.055,229.205,228.965,229.025,3637699992.0
2007-12-12 22:25:00,229.015,229.395,229.015,229.305,3751199999.0
2007-12-12 22:30:00,229.305,229.385,229.055,229.165,3347700003.0
2007-12-12 22:35:00,229.165,229.165,228.845,228.905,3155189401.0
2007-12-12 22:40:00,228.915,229.005,228.865,228.945,3201800005.0
2007-12-12 22:45:00,228.945,229.465,228.925,229.415,3072900002.0
2007-12-12 22:50:00,229.415,229.495,229.335,229.385,2637800001.0
2007-12-12 22:55:00,229.375,229.655,229.355,229.515,1982700000.0
2007-12-12 23:00:00,229.525,229.655,229.505,229.625,810200000.0
2007-12-12 23:05:00,229.625,229.645,229.575,229.615,598000000.0
2007-12-12 23:10:00,229.615,229.705,229.575,229.625,891400000.0
2007-12-12 23:15:00,229.625,229.755,229.625,229.715,503900000.0
2007-12-12 23:20:00,229.715,229.745,229.645,229.645,666100001.0
2007-12-12 23:25:00,229.655,229.655,229.595,229.635,437200000.0
2007-12-12 23:30:00,229.625,229.655,229.575,229.605,799600000.0
2007-12-12 23:35:00,229.605,229.615,229.545,229.565,612400000.0
2007-12-12 23:40:00,229.565,229.585,229.445,229.45,804800000.0
2007-12-12 23:45:00,229.445,229.505,229.415,229.455,670600000.0
2007-12-12 23:50:00,229.455,229.715,229.445,229.695,1029400001.0
2007-12-12 23:55:00,229.695,229.75,229.65,229.7,354500000.0
2007-12-13 00:00:00,229.67,229.72,229.57,229.6,791900000.0
2007-12-13 00:05:00,229.605,229.655,229.525,229.555,1534500000.0
2007-12-13 00:10:00,229.555,229.585,229.465,229.485,847099995.0
2007-12-13 00:15:00,229.485,229.505,229.395,229.395,249300000.0
2007-12-13 00:20:00,229.395,229.445,229.275,229.35,666100000.0
2007-12-13 00:25:00,229.34,229.385,229.32,229.365,325300000.0
2007-12-13 00:30:00,229.355,229.435,229.315,229.415,438300000.0
2007-12-13 00:35:00,229.435,229.505,229.435,229.47,386300000.0
2007-12-13 00:40:00,229.47,229.525,229.47,229.525,278600000.0
2007-12-13 00:45:00,229.515,229.595,229.5,229.595,533700000.0
2007-12-13 00:50:00,229.585,229.6,229.535,229.575,444400000.0
2007-12-13 00:55:00,229.58,229.595,229.55,229.585,316900000.0
2007-12-13 01:00:00,229.58,229.6,229.545,229.575,457400000.0
2007-12-13 01:05:00,229.575,229.595,229.47,229.49,407900000.0
2007-12-13 01:10:00,229.475,229.485,229.305,229.375,452100000.0
2007-12-13 01:15:00,229.375,229.545,229.375,229.5,571900000.0
2007-12-13 01:20:00,229.53,229.535,229.385,229.46,552500000.0
2007-12-13 01:25:00,229.45,229.5,229.4,229.46,470100000.0
2007-12-13 01:30:00,229.46,229.565,229.4,229.425,433400000.0
2007-12-13 01:35:00,229.415,229.47,229.4,229.43,382400000.0
2007-12-13 01:40:00,229.43,229.455,229.38,229.435,357000000.0
2007-12-13 01:45:00,229.445,229.455,229.385,229.385,595799999.0
2007-12-13 01:50:00,229.385,229.4,229.255,229.255,726100000.0
2007-12-13 01:55:00,229.245,229.245,229.015,229.035,2311900000.0
2007-12-13 02:00:00,229.045,229.065,228.7,228.725,2348300000.0
2007-12-13 02:05:00,228.725,228.725,228.56,228.685,1599000000.0
2007-12-13 02:10:00,228.685,228.855,228.685,228.785,2108700001.0
2007-12-13 02:15:00,228.785,228.815,228.685,228.735,2403100000.0
2007-12-13 02:20:00,228.725,228.76,228.665,228.685,1553000000.0
2007-12-13 02:25:00,228.695,228.725,228.65,228.685,1399900001.0
2007-12-13 02:30:00,228.685,228.875,228.685,228.835,1000400000.0
2007-12-13 02:35:00,228.835,228.835,228.705,228.725,1291900000.0
2007-12-13 02:40:00,228.725,228.835,228.655,228.775,1667700000.0
2007-12-13 02:45:00,228.79,228.825,228.685,228.73,725300000.0
2007-12-13 02:50:00,228.725,228.805,228.685,228.765,1343300000.0
2007-12-13 02:55:00,228.765,228.805,228.695,228.695,1562500000.0
2007-12-13 03:00:00,228.705,228.755,228.67,228.735,1108900000.0
2007-12-13 03:05:00,228.725,228.765,228.725,228.765,337600000.0
2007-12-13 03:10:00,228.765,229.035,228.755,229.015,1405600000.0
2007-12-13 03:15:00,229.015,229.085,228.955,228.955,1197600000.0
2007-12-13 03:20:00,228.955,228.955,228.805,228.815,1296300000.0
2007-12-13 03:25:00,228.83,228.835,228.775,228.815,1109800000.0
2007-12-13 03:30:00,228.815,228.885,228.815,228.865,506100000.0
2007-12-13 03:35:00,228.875,228.89,228.815,228.815,526000000.0
2007-12-13 03:40:00,228.815,228.915,228.81,228.835,1188800000.0
2007-12-13 03:45:00,228.845,228.89,228.795,228.855,1404300000.0
2007-12-13 03:50:00,228.86,228.86,228.745,228.745,932600000.0
2007-12-13 03:55:00,228.745,228.795,228.725,228.725,753900000.0
2007-12-13 04:00:00,228.725,228.815,228.725,228.815,1034300000.0
2007-12-13 04:05:00,228.81,228.825,228.75,228.755,1255100000.0
2007-12-13 04:10:00,228.755,228.775,228.68,228.745,1570700000.0
2007-12-13 04:15:00,228.765,228.815,228.73,228.815,1356100000.0
2007-12-13 04:20:00,228.815,228.915,228.8,228.82,2619500000.0
2007-12-13 04:25:00,228.82,228.885,228.81,228.875,1247600000.0
2007-12-13 04:30:00,228.875,229.005,228.855,228.97,1141400000.0
2007-12-13 04:35:00,228.965,229.145,228.965,229.075,2531300000.0
2007-12-13 04:40:00,229.075,229.105,229.035,229.075,1085100000.0
2007-12-13 04:45:00,229.075,229.145,229.035,229.105,1565100000.0
2007-12-13 04:50:00,229.095,229.135,229.055,229.075,1238200000.0
2007-12-13 04:55:00,229.075,229.125,229.025,229.035,773300000.0
2007-12-13 05:00:00,229.035,229.165,229.015,229.145,772100000.0
2007-12-13 05:05:00,229.145,229.265,229.145,229.245,1302400000.0
2007-12-13 05:10:00,229.245,229.285,229.135,229.165,1510000000.0
2007-12-13 05:15:00,229.19,229.215,229.14,229.155,938700000.0
2007-12-13 05:20:00,229.155,229.205,229.145,229.195,516000000.0
2007-12-13 05:25:00,229.195,229.325,229.165,229.265,885100000.0
2007-12-13 05:30:00,229.265,229.285,229.22,229.245,735100000.0
2007-12-13 05:35:00,229.245,229.295,229.215,229.295,766200000.0
2007-12-13 05:40:00,229.29,229.305,229.215,229.225,708200000.0
2007-12-13 05:45:00,229.225,229.285,229.215,229.225,565500000.0
2007-12-13 05:50:00,229.225,229.28,229.225,229.26,353100000.0
2007-12-13 05:55:00,229.265,229.295,229.245,229.26,281400000.0
2007-12-13 06:00:00,229.24,229.31,229.205,229.205,697900000.0
2007-12-13 06:05:00,229.205,229.265,229.16,229.185,765000000.0
2007-12-13 06:10:00,229.195,229.195,229.135,229.19,248200000.0
2007-12-13 06:15:00,229.19,229.225,229.165,229.225,405900000.0
2007-12-13 06:20:00,229.215,229.265,229.17,229.195,1028700000.0
2007-12-13 06:25:00,229.195,229.285,229.155,229.265,1123600000.0
2007-12-13 06:30:00,229.265,229.285,229.19,229.19,482000000.0
2007-12-13 06:35:00,229.19,229.205,229.125,229.165,1060200000.0
2007-12-13 06:40:00,229.165,229.225,229.14,229.145,671200000.0
2007-12-13 06:45:00,229.145,229.215,229.115,229.155,669800000.0
2007-12-13 06:50:00,229.15,229.155,229.03,229.045,777900000.0
2007-12-13 06:55:00,229.045,229.085,228.995,229.015,1057900000.0
2007-12-13 07:00:00,229.015,229.035,228.98,228.98,658400000.0
2007-12-13 07:05:00,228.985,229.0,228.925,228.995,693300000.0
2007-12-13 07:10:00,228.995,229.01,228.94,228.945,795600000.0
2007-12-13 07:15:00,228.95,228.965,228.935,228.94,288100000.0
2007-12-13 07:20:00,228.94,228.945,228.855,228.855,749100000.0
2007-12-13 07:25:00,228.855,228.855,228.72,228.795,805900000.0
2007-12-13 07:30:00,228.795,228.795,228.715,228.775,713100000.0
2007-12-13 07:35:00,228.775,228.795,228.6,228.65,1079600000.0
2007-12-13 07:40:00,228.65,228.65,228.535,228.645,733500000.0
2007-12-13 07:45:00,228.655,228.76,228.625,228.695,794200000.0
2007-12-13 07:50:00,228.695,228.71,228.665,228.67,518700000.0
2007-12-13 07:55:00,228.675,228.785,228.645,228.71,972100000.0
2007-12-13 08:00:00,228.71,228.78,228.59,228.595,1530200000.0
2007-12-13 08:05:00,228.595,228.725,228.595,228.64,849300000.0
2007-12-13 08:10:00,228.64,228.795,228.64,228.645,1159100000.0
2007-12-13 08:15:00,228.645,228.665,228.535,228.545,1424100000.0
2007-12-13 08:20:00,228.54,228.55,228.44,228.465,947200000.0
2007-12-13 08:25:00,228.465,228.555,228.405,228.525,1883400000.0
2007-12-13 08:30:00,228.525,228.555,228.415,228.485,1636000000.0
2007-12-13 08:35:00,228.485,228.535,228.415,228.445,1133299999.0
2007-12-13 08:40:00,228.435,228.525,228.435,228.455,1164400000.0
2007-12-13 08:45:00,228.455,228.495,228.385,228.425,678300000.0
2007-12-13 08:50:00,228.425,228.465,228.205,228.245,1730099998.0
2007-12-13 08:55:00,228.245,228.275,228.125,228.205,1195600000.0
2007-12-13 09:00:00,228.205,228.285,227.98,228.065,1879100000.0
2007-12-13 09:05:00,228.075,228.175,227.995,228.165,2108700000.0
2007-12-13 09:10:00,228.175,228.315,228.135,228.285,2056400000.0
2007-12-13 09:15:00,228.275,228.335,228.255,228.285,1390700000.0
2007-12-13 09:20:00,228.285,228.305,228.175,228.225,1987700000.0
2007-12-13 09:25:00,228.225,228.325,228.215,228.225,1328600000.0
2007-12-13 09:30:00,228.225,228.235,228.075,228.125,1135600000.0
2007-12-13 09:35:00,228.125,228.145,228.035,228.065,1925100001.0
2007-12-13 09:40:00,228.065,228.195,227.965,228.195,1708900000.0
2007-12-13 09:45:00,228.195,228.2,227.955,227.995,1424300000.0
2007-12-13 09:50:00,227.985,228.005,227.72,227.865,1093621200.0
2007-12-13 09:55:00,227.865,227.965,227.685,227.905,1617500000.0
2007-12-13 10:00:00,227.905,227.935,227.605,227.675,1984500000.0
2007-12-13 10:05:00,227.675,227.855,227.605,227.765,1742600000.0
2007-12-13 10:10:00,227.765,227.865,227.595,227.715,1860800000.0
2007-12-13 10:15:00,227.715,227.765,227.545,227.635,1830200000.0
2007-12-13 10:20:00,227.635,227.745,227.54,227.645,2853900000.0
2007-12-13 10:25:00,227.645,227.675,227.455,227.505,2484200000.0
2007-12-13 10:30:00,227.52,227.785,227.515,227.72,2476100001.0
2007-12-13 10:35:00,227.72,228.185,227.72,227.885,2512600000.0
2007-12-13 10:40:00,227.885,228.025,227.885,227.935,1834199999.0
2007-12-13 10:45:00,227.935,227.97,227.755,227.97,2038899999.0
2007-12-13 10:50:00,227.97,228.025,227.91,227.965,2213400000.0
2007-12-13 10:55:00,227.955,228.2,227.94,228.195,2470699998.0
2007-12-13 11:00:00,228.19,228.275,228.055,228.27,2644300000.0
2007-12-13 11:05:00,228.27,228.315,228.15,228.15,1880300000.0
2007-12-13 11:10:00,228.145,228.175,228.06,228.09,1713800000.0
2007-12-13 11:15:00,228.09,228.095,227.85,227.965,2309800000.0
2007-12-13 11:20:00,227.965,227.985,227.825,227.855,1730300000.0
2007-12-13 11:25:00,227.855,227.965,227.775,227.925,2239800000.0
2007-12-13 11:30:00,227.92,228.06,227.89,228.01,2252900000.0
2007-12-13 11:35:00,228.015,228.055,227.905,228.035,2208500000.0
2007-12-13 11:40:00,228.025,228.195,227.965,228.195,2431200000.0
2007-12-13 11:45:00,228.195,228.375,228.11,228.37,2013000000.0
2007-12-13 11:50:00,228.37,228.405,228.165,228.195,2098400000.0
2007-12-13 11:55:00,228.195,228.255,228.115,228.175,2014700000.0
2007-12-13 12:00:00,228.175,228.24,228.125,228.23,1750480992.0
2007-12-13 12:05:00,228.23,228.315,228.17,228.225,1461400000.0
2007-12-13 12:10:00,228.22,228.225,228.06,228.09,1312699999.0
2007-12-13 12:15:00,228.095,228.145,228.085,228.085,1830900000.0
2007-12-13 12:20:00,228.085,228.15,228.065,228.12,1526200000.0
2007-12-13 12:25:00,228.13,228.195,228.005,228.005,1737100000.0
2007-12-13 12:30:00,228.005,228.205,227.975,228.205,1852400000.0
2007-12-13 12:35:00,228.175,228.245,228.165,228.235,1278300000.0
2007-12-13 12:40:00,228.235,228.35,228.205,228.295,1880300000.0
2007-12-13 12:45:00,228.275,228.405,228.205,228.33,2136000000.0
2007-12-13 12:50:00,228.33,228.555,228.285,228.43,2155600000.0
2007-12-13 12:55:00,228.425,228.515,228.355,228.465,2733900000.0
2007-12-13 13:00:00,228.465,228.615,228.445,228.49,1703000000.0
2007-12-13 13:05:00,228.485,228.58,228.43,228.515,1942700000.0
2007-12-13 13:10:00,228.525,228.655,228.505,228.585,1246000000.0
2007-12-13 13:15:00,228.585,228.935,228.585,228.885,2795500000.0
2007-12-13 13:20:00,228.875,228.905,228.775,228.79,1982800000.0
2007-12-13 13:25:00,228.79,228.86,228.605,228.605,2360500000.0
2007-12-13 13:30:00,228.605,228.655,228.435,228.445,2039300000.0
2007-12-13 13:35:00,228.445,228.55,228.435,228.52,1746000000.0
2007-12-13 13:40:00,228.515,228.605,228.505,228.535,1783800000.0
2007-12-13 13:45:00,228.535,228.535,228.415,228.42,1647600000.0
2007-12-13 13:50:00,228.415,228.445,228.325,228.35,1948500000.0
2007-12-13 13:55:00,228.35,228.525,228.34,228.485,2128200000.0
2007-12-13 14:00:00,228.485,228.495,228.335,228.455,2334199999.0
2007-12-13 14:05:00,228.435,228.535,228.435,228.465,2219000000.0
2007-12-13 14:10:00,228.46,228.535,228.435,228.435,1409900000.0
2007-12-13 14:15:00,228.465,228.55,228.195,228.385,2805799999.0
2007-12-13 14:20:00,228.395,228.485,228.225,228.255,3631099996.0
2007-12-13 14:25:00,228.255,228.295,228.105,228.105,3245499999.0
2007-12-13 14:30:00,228.095,228.275,228.015,228.045,2597100000.0
2007-12-13 14:35:00,228.045,228.19,227.945,228.135,2494900000.0
2007-12-13 14:40:00,228.15,228.155,228.095,228.135,1062300000.0
2007-12-13 14:45:00,228.135,228.225,228.12,228.225,1280800000.0
2007-12-13 14:50:00,228.225,228.365,228.185,228.265,2237900000.0
2007-12-13 14:55:00,228.275,228.415,228.205,228.345,2045700000.0
2007-12-13 15:00:00,228.345,228.35,228.245,228.275,1632700000.0
2007-12-13 15:05:00,228.275,228.625,228.085,228.535,1955600000.0
2007-12-13 15:10:00,228.51,228.595,228.17,228.275,2848875000.0
2007-12-13 15:15:00,228.275,228.5,228.265,228.335,2040700000.0
2007-12-13 15:20:00,228.335,228.405,228.28,228.345,2701099996.0
2007-12-13 15:25:00,228.345,228.49,228.345,228.375,2542699999.0
2007-12-13 15:30:00,228.375,228.53,228.1,228.485,2584300000.0
2007-12-13 15:35:00,228.485,228.825,228.425,228.645,2904000000.0
2007-12-13 15:40:00,228.645,229.055,228.61,229.04,3382900000.0
2007-12-13 15:45:00,229.04,229.055,228.945,229.0,2628500000.0
2007-12-13 15:50:00,229.005,229.005,228.755,228.9,2047600000.0
2007-12-13 15:55:00,228.895,228.945,228.78,228.84,1690400000.0
2007-12-13 16:00:00,228.84,228.99,228.84,228.915,1505600000.0
2007-12-13 16:05:00,228.915,228.975,228.895,228.925,1924000000.0
2007-12-13 16:10:00,228.94,228.985,228.865,228.985,1919000000.0
2007-12-13 16:15:00,228.985,229.165,228.935,229.13,1827600000.0
2007-12-13 16:20:00,229.13,229.245,229.125,229.22,1536100000.0
2007-12-13 16:25:00,229.22,229.355,229.22,229.35,1856227500.0
2007-12-13 16:30:00,229.345,229.38,229.19,229.345,2607100000.0
2007-12-13 16:35:00,229.345,229.415,229.165,229.235,2733800000.0
2007-12-13 16:40:00,229.235,229.295,229.115,229.155,2607800000.0
2007-12-13 16:45:00,229.155,229.195,228.805,228.875,2522000000.0
2007-12-13 16:50:00,228.875,228.905,228.68,228.765,2532900000.0
2007-12-13 16:55:00,228.765,228.875,228.735,228.765,3453099999.0
2007-12-13 17:00:00,228.755,228.905,228.68,228.855,3060500001.0
2007-12-13 17:05:00,228.86,229.085,228.825,229.045,2039500000.0
2007-12-13 17:10:00,229.045,229.225,228.95,228.955,2826000000.0
2007-12-13 17:15:00,228.955,229.095,228.9,228.925,2912000000.0
2007-12-13 17:20:00,228.92,229.155,228.91,229.075,2961800000.0
2007-12-13 17:25:00,229.065,229.275,228.84,228.865,2879900000.0
2007-12-13 17:30:00,228.88,229.095,228.805,228.83,3455400000.0
2007-12-13 17:35:00,228.835,228.895,228.675,228.765,4196200001.0
2007-12-13 17:40:00,228.77,228.99,228.725,228.73,3931900001.0
2007-12-13 17:45:00,228.73,228.755,228.475,228.745,3222000000.0
2007-12-13 17:50:00,228.755,228.795,228.655,228.695,3425700000.0
2007-12-13 17:55:00,228.7,228.77,228.405,228.495,2425800000.0
2007-12-13 18:00:00,228.495,228.775,228.415,228.71,3469900001.0
2007-12-13 18:05:00,228.71,228.71,228.305,228.6,2551100000.0
2007-12-13 18:10:00,228.6,228.635,228.395,228.415,2339700000.0
2007-12-13 18:15:00,228.43,228.59,228.37,228.515,1697100000.0
2007-12-13 18:20:00,228.505,228.565,228.395,228.395,1838400000.0
2007-12-13 18:25:00,228.395,228.635,228.345,228.535,2654599999.0
2007-12-13 18:30:00,228.535,228.695,228.505,228.545,2630800000.0
2007-12-13 18:35:00,228.545,228.875,228.53,228.845,2612800000.0
2007-12-13 18:40:00,228.855,229.005,228.8,228.895,3024600000.0
2007-12-13 18:45:00,228.865,228.875,228.715,228.745,2892699998.0
2007-12-13 18:50:00,228.745,228.875,228.675,228.875,2527100000.0
2007-12-13 18:55:00,228.88,229.005,228.875,228.915,2970700000.0
2007-12-13 19:00:00,228.915,229.025,228.86,228.915,1643100000.0
2007-12-13 19:05:00,228.905,228.925,228.81,228.815,1992400000.0
2007-12-13 19:10:00,228.82,228.965,228.78,228.89,2048700001.0
2007-12-13 19:15:00,228.9,229.045,228.88,228.88,1094300000.0
2007-12-13 19:20:00,228.89,228.915,228.62,228.62,1433700000.0
2007-12-13 19:25:00,228.615,228.655,228.55,228.605,1530700001.0
2007-12-13 19:30:00,228.61,228.615,228.415,228.56,1775799999.0
2007-12-13 19:35:00,228.555,228.675,228.555,228.675,1655800000.0
2007-12-13 19:40:00,228.67,228.73,228.53,228.565,2423600000.0
2007-12-13 19:45:00,228.565,228.655,228.475,228.475,2335200000.0
2007-12-13 19:50:00,228.475,228.615,228.47,228.58,1626700000.0
2007-12-13 19:55:00,228.58,228.705,228.56,228.695,1463200001.0
2007-12-13 20:00:00,228.695,228.78,228.69,228.765,954000000.0
2007-12-13 20:05:00,228.765,228.82,228.715,228.715,1383200000.0
2007-12-13 20:10:00,228.71,228.775,228.7,228.735,1635700000.0
2007-12-13 20:15:00,228.735,228.755,228.555,228.645,1906200000.0
2007-12-13 20:20:00,228.645,228.675,228.53,228.57,1756200000.0
2007-12-13 20:25:00,228.57,228.645,228.48,228.59,1683100000.0
2007-12-13 20:30:00,228.59,228.65,228.545,228.605,1612000000.0
2007-12-13 20:35:00,228.605,228.63,228.475,228.485,1486299999.0
2007-12-13 20:40:00,228.485,228.5,228.35,228.405,1589499999.0
2007-12-13 20:45:00,228.41,228.465,228.39,228.405,1010400000.0
2007-12-13 20:50:00,228.405,228.615,228.395,228.59,698300000.0
2007-12-13 20:55:00,228.59,228.625,228.51,228.57,1536399999.0
2007-12-13 21:00:00,228.575,228.785,228.46,228.785,2035300000.0
2007-12-13 21:05:00,228.785,228.94,228.735,228.785,1530300000.0
2007-12-13 21:10:00,228.785,228.815,228.605,228.8,994500000.0
2007-12-13 21:15:00,228.8,228.92,228.765,228.855,1105000000.0
2007-12-13 21:20:00,228.855,229.015,228.815,228.935,2348200000.0
2007-12-13 21:25:00,228.94,228.96,228.815,228.93,801600000.0
2007-12-13 21:30:00,228.93,228.945,228.805,228.815,1104100000.0
2007-12-13 21:35:00,228.815,228.85,228.71,228.73,2239900000.0
2007-12-13 21:40:00,228.73,228.815,228.72,228.76,701400000.0
2007-12-13 21:45:00,228.76,228.78,228.665,228.685,904400000.0
2007-12-13 21:50:00,228.685,228.805,228.665,228.765,935100000.0
2007-12-13 21:55:00,228.755,228.805,228.655,228.7,1599400001.0
2007-12-13 22:00:00,228.695,228.725,228.655,228.715,929000000.0
2007-12-13 22:05:00,228.715,228.745,228.65,228.67,587900000.0
2007-12-13 22:10:00,228.67,228.71,228.6,228.615,599200000.0
2007-12-13 22:15:00,228.605,228.675,228.5,228.66,1711600001.0
2007-12-13 22:20:00,228.665,228.715,228.645,228.665,1043900000.0
2007-12-13 22:25:00,228.665,228.89,228.645,228.87,1299800000.0
2007-12-13 22:30:00,228.87,228.905,228.685,228.785,2111000000.0
2007-12-13 22:35:00,228.785,228.825,228.725,228.785,2100999986.0
2007-12-13 22:40:00,228.785,228.895,228.755,228.875,1856299999.0
2007-12-13 22:45:00,228.875,228.985,228.865,228.915,2106999999.0
2007-12-13 22:50:00,228.915,228.945,228.815,228.845,1723800000.0
2007-12-13 22:55:00,228.845,228.905,228.805,228.845,1116400000.0
2007-12-13 23:00:00,228.845,229.085,228.845,229.005,2258699997.0
2007-12-13 23:05:00,229.005,229.135,228.975,229.015,1646100000.0
2007-12-13 23:10:00,229.015,229.065,228.945,228.965,1579000002.0
2007-12-13 23:15:00,228.965,229.005,228.935,228.965,640500000.0
2007-12-13 23:20:00,228.965,229.015,228.915,229.015,1238600001.0
2007-12-13 23:25:00,229.015,229.215,228.995,229.135,1327200000.0
2007-12-13 23:30:00,229.135,229.145,229.045,229.075,1414700000.0
2007-12-13 23:35:00,229.075,229.095,228.925,228.945,1333000004.0
2007-12-13 23:40:00,228.945,228.945,228.865,228.915,826100000.0
2007-12-13 23:45:00,228.915,228.965,228.875,228.935,1098200000.0
2007-12-13 23:50:00,228.935,229.075,228.905,229.055,942600000.0
2007-12-13 23:55:00,229.055,229.135,229.01,229.01,715100000.0
2007-12-14 00:00:00,229.01,229.14,229.0,229.1,453500000.0
2007-12-14 00:05:00,229.15,229.29,229.06,229.23,996800000.0
2007-12-14 00:10:00,229.23,229.27,229.12,229.165,584900000.0
2007-12-14 00:15:00,229.21,229.285,229.155,229.215,615300000.0
2007-12-14 00:20:00,229.215,229.275,229.165,229.215,489700000.0
2007-12-14 00:25:00,229.215,229.215,229.08,229.115,392700000.0
2007-12-14 00:30:00,229.125,229.15,229.02,229.07,242200000.0
2007-12-14 00:35:00,229.065,229.09,229.02,229.05,140800000.0
2007-12-14 00:40:00,229.035,229.135,229.035,229.125,197700000.0
2007-12-14 00:45:00,229.125,229.165,229.09,229.125,376400000.0
2007-12-14 00:50:00,229.11,229.145,229.08,229.115,218500000.0
2007-12-14 00:55:00,229.115,229.13,229.06,229.075,469100000.0
2007-12-14 01:00:00,229.08,229.155,229.02,229.085,637600000.0
2007-12-14 01:05:00,229.085,229.22,229.085,229.165,606100000.0
2007-12-14 01:10:00,229.16,229.22,229.155,229.215,351900000.0
2007-12-14 01:15:00,229.2,229.235,229.185,229.235,247900000.0
2007-12-14 01:20:00,229.24,229.33,229.215,229.32,686700000.0
2007-12-14 01:25:00,229.32,229.32,229.24,229.26,520900000.0
2007-12-14 01:30:00,229.26,229.28,229.245,229.245,585700000.0
2007-12-14 01:35:00,229.25,229.255,229.15,229.19,546900000.0
2007-12-14 01:40:00,229.2,229.235,229.16,229.205,406800000.0
2007-12-14 01:45:00,229.205,229.35,229.175,229.285,1352100000.0
2007-12-14 01:50:00,229.295,229.765,229.225,229.68,3285900000.0
2007-12-14 01:55:00,229.67,229.775,229.3,229.375,2088900000.0
2007-12-14 02:00:00,229.37,229.465,229.335,229.42,960700000.0
2007-12-14 02:05:00,229.42,229.495,229.42,229.48,914600000.0
2007-12-14 02:10:00,229.48,229.625,229.44,229.6,941800000.0
2007-12-14 02:15:00,229.6,229.765,229.585,229.725,1053000000.0
2007-12-14 02:20:00,229.725,229.835,229.685,229.725,1211400000.0
2007-12-14 02:25:00,229.725,229.755,229.685,229.705,922500000.0
2007-12-14 02:30:00,229.71,229.815,229.69,229.69,814600000.0
2007-12-14 02:35:00,229.69,229.695,229.53,229.535,870500000.0
2007-12-14 02:40:00,229.54,229.6,229.48,229.49,691500000.0
2007-12-14 02:45:00,229.485,229.61,229.485,229.59,826000000.0
2007-12-14 02:50:00,229.58,229.795,229.535,229.775,1642400000.0
2007-12-14 02:55:00,229.785,229.825,229.635,229.645,2240900000.0
2007-12-14 03:00:00,229.645,229.72,229.615,229.71,1646900000.0
2007-12-14 03:05:00,229.7,229.905,229.68,229.875,555900000.0
2007-12-14 03:10:00,229.875,230.005,229.805,229.955,1462800000.0
2007-12-14 03:15:00,229.955,230.045,229.685,229.725,990425000.0
2007-12-14 03:20:00,229.725,229.745,229.675,229.69,576100000.0
2007-12-14 03:25:00,229.69,229.75,229.64,229.75,1057900000.0
2007-12-14 03:30:00,229.74,229.77,229.695,229.735,579700000.0
2007-12-14 03:35:00,229.74,229.77,229.69,229.73,932500000.0
2007-12-14 03:40:00,229.75,229.84,229.73,229.755,826500000.0
2007-12-14 03:45:00,229.76,229.825,229.675,229.785,1012400000.0
2007-12-14 03:50:00,229.785,229.835,229.785,229.795,625900000.0
2007-12-14 03:55:00,229.795,229.825,229.76,229.795,650200000.0
2007-12-14 04:00:00,229.795,229.795,229.735,229.755,324100000.0
2007-12-14 04:05:00,229.755,229.755,229.58,229.625,496400000.0
2007-12-14 04:10:00,229.625,229.69,229.57,229.675,555600000.0
2007-12-14 04:15:00,229.675,229.695,229.575,229.575,922300000.0
2007-12-14 04:20:00,229.575,229.6,229.475,229.475,622000000.0
2007-12-14 04:25:00,229.485,229.54,229.475,229.51,430600000.0
2007-12-14 04:30:00,229.52,229.535,229.445,229.515,445100000.0
2007-12-14 04:35:00,229.505,229.535,229.46,229.465,574700000.0
2007-12-14 04:40:00,229.465,229.48,229.345,229.35,1049400000.0
2007-12-14 04:45:00,229.355,229.515,229.35,229.445,1032000000.0
2007-12-14 04:50:00,229.445,229.515,229.415,229.455,364800000.0
2007-12-14 04:55:00,229.41,229.575,229.405,229.575,284600000.0
2007-12-14 05:00:00,229.575,229.575,229.54,229.545,201600000.0
2007-12-14 05:05:00,229.545,229.57,229.46,229.465,419800000.0
2007-12-14 05:10:00,229.46,229.585,229.435,229.575,561200000.0
2007-12-14 05:15:00,229.565,229.635,229.565,229.595,805400000.0
2007-12-14 05:20:00,229.595,229.665,229.565,229.615,751000000.0
2007-12-14 05:25:00,229.615,229.62,229.565,229.585,489900000.0
2007-12-14 05:30:00,229.585,229.635,229.505,229.635,705699997.0
2007-12-14 05:35:00,229.63,229.645,229.575,229.595,666900000.0
2007-12-14 05:40:00,229.595,229.615,229.52,229.555,720100000.0
2007-12-14 05:45:00,229.54,229.645,229.53,229.615,525200000.0
2007-12-14 05:50:00,229.615,229.615,229.495,229.54,464600000.0
2007-12-14 05:55:00,229.55,229.55,229.415,229.425,685700000.0
2007-12-14 06:00:00,229.415,229.455,229.355,229.375,936300000.0
2007-12-14 06:05:00,229.375,229.395,229.27,229.295,757300000.0
2007-12-14 06:10:00,229.295,229.375,229.26,229.375,1025600000.0
2007-12-14 06:15:00,229.375,229.405,229.345,229.375,663600000.0
2007-12-14 06:20:00,229.375,229.425,229.345,229.415,756900000.0
2007-12-14 06:25:00,229.425,229.495,229.4,229.47,779700000.0
2007-12-14 06:30:00,229.485,229.485,229.4,229.45,1702440416.0
2007-12-14 06:35:00,229.45,229.455,229.31,229.365,1117900000.0
2007-12-14 06:40:00,229.375,229.375,229.105,229.145,982100000.0
2007-12-14 06:45:00,229.145,229.15,229.025,229.04,1039900000.0
2007-12-14 06:50:00,229.045,229.1,229.0,229.085,499200000.0
2007-12-14 06:55:00,229.09,229.23,229.085,229.225,946100000.0
2007-12-14 07:00:00,229.225,229.29,229.2,229.255,418200000.0
2007-12-14 07:05:00,229.255,229.3,229.22,229.265,565900000.0
2007-12-14 07:10:00,229.265,229.285,229.225,229.265,672200000.0
2007-12-14 07:15:00,229.265,229.455,229.265,229.395,691200000.0
2007-12-14 07:20:00,229.395,229.495,229.385,229.485,655600000.0
2007-12-14 07:25:00,229.485,229.485,229.42,229.455,323100000.0
2007-12-14 07:30:00,229.455,229.635,229.455,229.615,637000000.0
2007-12-14 07:35:00,229.62,229.66,229.51,229.635,1031500000.0
2007-12-14 07:40:00,229.635,229.655,229.575,229.6,256800000.0
2007-12-14 07:45:00,229.59,229.59,229.48,229.505,570800000.0
2007-12-14 07:50:00,229.52,229.535,229.4,229.445,641700000.0
2007-12-14 07:55:00,229.435,229.605,229.435,229.605,700900000.0
2007-12-14 08:00:00,229.605,229.615,229.525,229.585,802500000.0
2007-12-14 08:05:00,229.585,229.605,229.475,229.48,839400000.0
2007-12-14 08:10:00,229.47,229.515,229.42,229.445,634000000.0
2007-12-14 08:15:00,229.445,229.45,229.31,229.435,717700000.0
2007-12-14 08:20:00,229.425,229.485,229.395,229.465,972699999.0
2007-12-14 08:25:00,229.465,229.565,229.435,229.535,1152500000.0
2007-12-14 08:30:00,229.535,229.595,229.425,229.425,830600000.0
2007-12-14 08:35:00,229.425,229.495,229.345,229.395,1167000000.0
2007-12-14 08:40:00,229.405,229.615,229.37,229.485,1562699999.0
2007-12-14 08:45:00,229.485,229.58,229.445,229.45,1043599988.0
2007-12-14 08:50:00,229.455,229.655,229.455,229.575,1063500000.0
2007-12-14 08:55:00,229.575,229.615,229.515,229.525,1362200000.0
2007-12-14 09:00:00,229.535,229.685,229.465,229.62,1251100000.0
2007-12-14 09:05:00,229.62,229.645,229.53,229.55,742200000.0
2007-12-14 09:10:00,229.55,229.55,229.415,229.445,2250499999.0
2007-12-14 09:15:00,229.445,229.465,229.375,229.415,1635900000.0
2007-12-14 09:20:00,229.415,229.525,229.395,229.495,2097900000.0
2007-12-14 09:25:00,229.495,229.585,229.215,229.325,2510300000.0
2007-12-14 09:30:00,229.33,229.42,229.235,229.255,1089100000.0
2007-12-14 09:35:00,229.26,229.405,229.225,229.395,1160700000.0
2007-12-14 09:40:00,229.395,229.405,229.165,229.215,1100500000.0
2007-12-14 09:45:00,229.225,229.475,229.155,229.345,1497000000.0
2007-12-14 09:50:00,229.345,229.385,229.225,229.265,2301200001.0
2007-12-14 09:55:00,229.265,229.325,229.215,229.28,1371400000.0
2007-12-14 10:00:00,229.28,229.385,229.28,229.31,1708500000.0
2007-12-14 10:05:00,229.315,229.34,229.115,229.245,1253900000.0
2007-12-14 10:10:00,229.245,229.305,228.785,228.935,1866000000.0
2007-12-14 10:15:00,228.935,229.125,228.92,229.125,2609700000.0
2007-12-14 10:20:00,229.125,229.345,229.105,229.105,2422200000.0
2007-12-14 10:25:00,229.105,229.205,229.085,229.135,1685200000.0
2007-12-14 10:30:00,229.135,229.235,229.125,229.225,1742600000.0
2007-12-14 10:35:00,229.225,229.265,229.115,229.14,1936400000.0
2007-12-14 10:40:00,229.14,229.255,229.14,229.24,1328900000.0
2007-12-14 10:45:00,229.235,229.31,229.21,229.255,803500000.0
2007-12-14 10:50:00,229.26,229.26,229.14,229.225,1516600000.0
2007-12-14 10:55:00,229.225,229.375,229.195,229.375,1036100000.0
2007-12-14 11:00:00,229.375,229.455,229.285,229.325,1568500000.0
2007-12-14 11:05:00,229.325,229.385,229.215,229.385,2343200000.0
2007-12-14 11:10:00,229.385,229.435,229.085,229.165,2108000000.0
2007-12-14 11:15:00,229.155,229.185,229.035,229.055,2149500000.0
2007-12-14 11:20:00,229.055,229.065,228.885,228.95,1646200000.0
2007-12-14 11:25:00,228.95,229.025,228.925,229.0,1121700000.0
2007-12-14 11:30:00,229.0,229.095,228.955,229.03,2124100000.0
2007-12-14 11:35:00,229.03,229.05,228.88,228.955,1879300000.0
2007-12-14 11:40:00,228.955,229.095,228.955,229.035,1796600000.0
2007-12-14 11:45:00,229.035,229.045,228.935,229.005,1742100000.0
2007-12-14 11:50:00,229.01,229.085,228.905,228.96,2416199999.0
2007-12-14 11:55:00,228.96,228.985,228.67,228.825,2982500000.0
2007-12-14 12:00:00,228.825,228.835,228.735,228.755,2134000000.0
2007-12-14 12:05:00,228.755,228.82,228.585,228.675,1678700000.0
2007-12-14 12:10:00,228.675,228.68,228.515,228.545,3079599999.0
2007-12-14 12:15:00,228.545,228.695,228.505,228.645,2110700000.0
2007-12-14 12:20:00,228.65,228.665,228.48,228.58,2532499999.0
2007-12-14 12:25:00,228.575,228.66,228.57,228.645,1703400000.0
2007-12-14 12:30:00,228.635,228.7,228.615,228.63,1357500000.0
2007-12-14 12:35:00,228.635,228.715,228.625,228.705,1406600000.0
2007-12-14 12:40:00,228.685,228.73,228.615,228.71,1595500000.0
2007-12-14 12:45:00,228.705,228.78,228.625,228.635,1321680000.0
2007-12-14 12:50:00,228.625,228.965,228.625,228.965,2380700002.0
2007-12-14 12:55:00,228.965,229.035,228.845,228.845,2290700000.0
2007-12-14 13:00:00,228.86,229.035,228.855,228.99,1597000000.0
2007-12-14 13:05:00,228.99,229.035,228.895,228.945,1218600000.0
2007-12-14 13:10:00,228.945,229.055,228.92,229.03,1612800000.0
2007-12-14 13:15:00,229.035,229.045,228.795,228.845,1997700000.0
2007-12-14 13:20:00,228.845,228.895,228.575,228.59,2304200000.0
2007-12-14 13:25:00,228.59,228.735,228.495,228.695,1740400000.0
2007-12-14 13:30:00,228.695,228.785,228.565,228.775,1215700000.0
2007-12-14 13:35:00,228.78,228.885,228.63,228.73,1379000000.0
2007-12-14 13:40:00,228.73,228.765,228.455,228.53,1492000000.0
2007-12-14 13:45:00,228.525,228.545,228.28,228.405,1617200000.0
2007-12-14 13:50:00,228.435,228.74,228.39,228.715,1321200000.0
2007-12-14 13:55:00,228.715,228.745,228.34,228.365,1665100000.0
2007-12-14 14:00:00,228.365,228.69,228.305,228.67,1190600000.0
2007-12-14 14:05:00,228.67,228.855,228.66,228.745,1498700000.0
2007-12-14 14:10:00,228.74,228.855,228.65,228.715,1183800000.0
2007-12-14 14:15:00,228.71,228.865,228.59,228.705,1352400000.0
2007-12-14 14:20:00,228.7,228.725,228.54,228.615,1018400000.0
2007-12-14 14:25:00,228.62,228.675,228.535,228.655,1092200000.0
2007-12-14 14:30:00,228.655,228.905,228.655,228.735,1154100000.0
2007-12-14 14:35:00,228.735,228.895,228.735,228.795,1138400000.0
2007-12-14 14:40:00,228.795,228.945,228.745,228.88,1754900000.0
2007-12-14 14:45:00,228.88,229.125,228.865,229.025,1489500000.0
2007-12-14 14:50:00,229.025,229.04,228.715,228.875,1638800000.0
2007-12-14 14:55:00,228.875,229.045,228.805,228.995,1084600000.0
2007-12-14 15:00:00,228.995,229.125,228.955,229.055,812600000.0
2007-12-14 15:05:00,229.06,229.18,228.92,229.14,1093000000.0
2007-12-14 15:10:00,229.145,229.195,228.975,229.095,1182900000.0
2007-12-14 15:15:00,229.09,229.14,229.01,229.035,978900000.0
2007-12-14 15:20:00,229.035,229.11,228.925,229.1,1773500000.0
2007-12-14 15:25:00,229.105,229.125,228.91,229.0,1327100000.0
2007-12-14 15:30:00,229.0,229.025,228.685,228.895,3710000001.0
2007-12-14 15:35:00,228.905,229.025,228.765,228.975,3611100000.0
2007-12-14 15:40:00,228.975,229.055,228.855,228.925,2952900000.0
2007-12-14 15:45:00,228.915,229.105,228.895,229.015,2649800000.0
2007-12-14 15:50:00,229.015,229.045,228.925,228.985,1776700000.0
2007-12-14 15:55:00,228.985,229.025,228.765,228.765,2734100000.0
2007-12-14 16:00:00,228.76,228.91,228.705,228.705,2131000000.0
2007-12-14 16:05:00,228.705,228.875,228.445,228.665,2774700000.0
2007-12-14 16:10:00,228.665,228.675,228.51,228.615,2827500000.0
2007-12-14 16:15:00,228.615,228.815,228.615,228.665,2635400000.0
2007-12-14 16:20:00,228.665,228.735,228.59,228.62,2352400000.0
2007-12-14 16:25:00,228.625,228.73,228.55,228.715,2205800000.0
2007-12-14 16:30:00,228.695,228.715,228.59,228.685,2378500000.0
2007-12-14 16:35:00,228.685,228.72,228.335,228.505,2636400000.0
2007-12-14 16:40:00,228.515,228.625,228.43,228.615,2148800000.0
2007-12-14 16:45:00,228.625,228.7,228.505,228.625,1658600000.0
2007-12-14 16:50:00,228.625,228.665,228.515,228.545,1349400001.0
2007-12-14 16:55:00,228.54,228.56,228.285,228.345,1475500000.0
2007-12-14 17:00:00,228.355,228.61,228.355,228.49,2587400001.0
2007-12-14 17:05:00,228.5,228.57,228.37,228.535,2743800000.0
2007-12-14 17:10:00,228.535,228.745,228.535,228.58,1848700000.0
2007-12-14 17:15:00,228.58,228.745,228.485,228.63,2252199998.0
2007-12-14 17:20:00,228.635,228.665,228.465,228.565,2046340000.0
2007-12-14 17:25:00,228.565,228.72,228.485,228.665,2743800000.0
2007-12-14 17:30:00,228.665,228.685,228.52,228.63,2324800000.0
2007-12-14 17:35:00,228.635,228.78,228.625,228.69,2356400000.0
2007-12-14 17:40:00,228.695,229.065,228.695,228.935,1876400000.0
2007-12-14 17:45:00,228.93,229.025,228.865,228.995,1435800000.0
2007-12-14 17:50:00,228.995,229.055,228.905,228.915,1770150001.0
2007-12-14 17:55:00,228.915,228.955,228.845,228.92,2679737498.0
2007-12-14 18:00:00,228.92,229.025,228.895,228.96,2524200000.0
2007-12-14 18:05:00,228.955,229.075,228.885,229.0,2132800001.0
2007-12-14 18:10:00,229.005,229.07,228.94,228.955,1689200001.0
2007-12-14 18:15:00,228.955,229.1,228.935,229.1,1148900000.0
2007-12-14 18:20:00,229.1,229.305,229.065,229.225,1317300000.0
2007-12-14 18:25:00,229.27,229.32,229.055,229.055,1820100000.0
2007-12-14 18:30:00,229.055,229.155,228.99,229.0,1776500000.0
2007-12-14 18:35:00,228.995,229.22,228.965,229.115,1308500000.0
2007-12-14 18:40:00,229.115,229.18,229.0,229.01,1183200000.0
2007-12-14 18:45:00,229.01,229.07,228.92,229.015,2291400000.0
2007-12-14 18:50:00,229.01,229.045,228.87,228.88,1194400000.0
2007-12-14 18:55:00,228.88,228.99,228.85,228.93,1136000000.0
2007-12-14 19:00:00,228.93,229.105,228.905,229.09,890500000.0
2007-12-14 19:05:00,229.09,229.3,229.08,229.275,961000000.0
2007-12-14 19:10:00,229.275,229.395,229.275,229.345,1278200000.0
2007-12-14 19:15:00,229.345,229.355,229.245,229.285,2067800000.0
2007-12-14 19:20:00,229.285,229.315,229.235,229.29,1923400000.0
2007-12-14 19:25:00,229.29,229.305,229.115,229.225,1774400000.0
2007-12-14 19:30:00,229.225,229.275,229.055,229.055,1728800001.0
2007-12-14 19:35:00,229.05,229.075,228.945,229.03,1955299998.0
2007-12-14 19:40:00,229.025,229.23,229.02,229.05,2142899999.0
2007-12-14 19:45:00,229.065,229.19,229.025,229.175,1396500000.0
2007-12-14 19:50:00,229.175,229.335,229.125,229.275,1700700000.0
2007-12-14 19:55:00,229.295,229.375,229.22,229.27,2340700000.0
2007-12-14 20:00:00,229.27,229.28,229.1,229.135,2240300000.0
2007-12-14 20:05:00,229.135,229.225,229.115,229.14,1255900000.0
2007-12-14 20:10:00,229.135,229.185,229.13,229.155,413000000.0
2007-12-14 20:15:00,229.14,229.225,229.025,229.055,766000000.0
2007-12-14 20:20:00,229.055,229.095,228.975,229.015,1208100001.0
2007-12-14 20:25:00,229.01,229.12,229.0,229.08,1936800001.0
2007-12-14 20:30:00,229.08,229.09,228.95,228.965,1448600001.0
2007-12-14 20:35:00,228.955,228.975,228.855,228.935,921000001.0
2007-12-14 20:40:00,228.935,229.05,228.905,228.935,2501900001.0
2007-12-14 20:45:00,228.935,228.955,228.785,228.835,1728600000.0
2007-12-14 20:50:00,228.835,228.89,228.725,228.745,1733300000.0
2007-12-14 20:55:00,228.74,228.75,228.59,228.64,1170500000.0
2007-12-14 21:00:00,228.64,228.665,228.535,228.635,1919899998.0
2007-12-14 21:05:00,228.635,228.745,228.595,228.7,988000000.0
2007-12-14 21:10:00,228.7,228.775,228.65,228.68,978500000.0
2007-12-14 21:15:00,228.68,228.785,228.675,228.7,741500000.0
2007-12-14 21:20:00,228.7,228.73,228.635,228.665,1227300000.0
2007-12-14 21:25:00,228.665,228.72,228.665,228.675,1029500000.0
2007-12-14 21:30:00,228.675,228.675,228.605,228.61,842600000.0
2007-12-14 21:35:00,228.61,228.62,228.515,228.565,1186900000.0
2007-12-14 21:40:00,228.565,228.695,228.56,228.62,1039300000.0
2007-12-14 21:45:00,228.62,228.685,228.535,228.565,1859999998.0
2007-12-14 21:50:00,228.565,228.63,228.505,228.61,1397199995.0
2007-12-14 21:55:00,228.61,228.625,228.5,228.55,1519500000.0
2007-12-14 22:00:00,228.55,228.56,228.425,228.46,1122200000.0
2007-12-14 22:05:00,228.475,228.58,228.47,228.48,839200000.0
2007-12-14 22:10:00,228.48,228.575,228.475,228.55,514700000.0
2007-12-14 22:15:00,228.545,228.57,228.49,228.515,682900000.0
2007-12-14 22:20:00,228.515,228.57,228.48,228.565,440700000.0
2007-12-14 22:25:00,228.565,228.605,228.515,228.595,645000000.0
2007-12-14 22:30:00,228.595,228.655,228.555,228.61,563400000.0
2007-12-14 22:35:00,228.61,228.795,228.605,228.715,812900000.0
2007-12-14 22:40:00,228.71,228.775,228.61,228.76,1373400000.0
2007-12-14 22:45:00,228.76,228.815,228.725,228.745,709400000.0
2007-12-14 22:50:00,228.75,228.88,228.745,228.8,1157300000.0
2007-12-14 22:55:00,228.795,228.825,228.695,228.755,1708600000.0
2007-12-14 23:00:00,228.755,228.755,228.64,228.64,4095000003.0
2007-12-14 23:05:00,228.739,228.793,228.703,228.704,3922700001.0
2007-12-14 23:10:00,228.7,228.707,228.604,228.647,4189600000.0
2007-12-14 23:15:00,228.63,228.645,228.522,228.555,9620600000.0
2007-12-14 23:20:00,228.503,228.529,228.429,228.445,7770000000.0
2007-12-14 23:25:00,228.443,228.443,228.389,228.389,1190200000.0
2007-12-14 23:35:00,228.451,228.473,228.414,228.461,1759300001.0
2007-12-14 23:40:00,228.54,228.572,228.483,228.483,5576700000.0
2007-12-14 23:45:00,228.491,228.513,228.431,228.431,3156500000.0
2007-12-14 23:50:00,228.5,228.558,228.442,228.46,10033000002.0
2007-12-14 23:55:00,228.475,228.504,228.454,228.464,2142400000.0
2007-12-17 00:00:00,228.45,228.74,228.43,228.74,4588200000.0
2007-12-17 00:05:00,228.74,228.88,228.694,228.737,3031800000.0
2007-12-17 00:10:00,228.45,228.73,228.45,228.62,720800000.0
2007-12-17 00:15:00,228.62,228.75,228.53,228.54,794400000.0
2007-12-17 00:20:00,228.54,228.54,228.44,228.46,685000000.0
2007-12-17 00:25:00,228.35,228.51,228.34,228.41,1063200000.0
2007-12-17 00:30:00,228.41,228.425,228.38,228.405,864800000.0
2007-12-17 00:35:00,228.41,228.44,228.365,228.39,931700000.0
2007-12-17 00:40:00,228.39,228.48,228.38,228.46,472700000.0
2007-12-17 00:45:00,228.46,228.46,228.18,228.41,85100000.0
2007-12-17 00:50:00,228.4,228.42,228.38,228.38,810200000.0
2007-12-17 00:55:00,228.38,228.46,228.37,228.44,306500000.0
2007-12-17 01:00:00,228.44,228.48,228.39,228.39,235400000.0
2007-12-17 01:05:00,228.405,228.41,228.292,228.38,529800000.0
2007-12-17 01:10:00,228.38,228.485,228.38,228.46,482800000.0
2007-12-17 01:15:00,228.46,228.545,228.45,228.535,321400000.0
2007-12-17 01:20:00,228.54,228.545,228.395,228.395,928800000.0
2007-12-17 01:25:00,228.395,228.395,228.185,228.19,1445200000.0
2007-12-17 01:30:00,228.19,228.27,228.095,228.18,1358500000.0
2007-12-17 01:35:00,228.19,228.245,228.125,228.22,671400000.0
2007-12-17 01:40:00,228.22,228.295,228.17,228.21,590900000.0
2007-12-17 01:45:00,228.215,228.32,228.175,228.28,644200000.0
2007-12-17 01:50:00,228.275,228.36,228.25,228.355,689200000.0
2007-12-17 01:55:00,228.36,228.53,228.3,228.475,1085600000.0
2007-12-17 02:00:00,228.475,228.58,228.295,228.38,1429700000.0
2007-12-17 02:05:00,228.38,228.38,228.155,228.18,1110300000.0
2007-12-17 02:10:00,228.18,228.21,228.05,228.06,1456700003.0
2007-12-17 02:15:00,228.06,228.095,227.88,228.02,2551200000.0
2007-12-17 02:20:00,228.02,228.075,227.98,228.03,966800000.0
2007-12-17 02:25:00,228.03,228.1,227.995,228.08,2075900000.0
2007-12-17 02:30:00,228.085,228.18,228.06,228.13,1774700000.0
2007-12-17 02:35:00,228.13,228.22,228.115,228.205,1536300000.0
2007-12-17 02:40:00,228.21,228.245,228.185,228.235,843900000.0
2007-12-17 02:45:00,228.235,228.34,228.185,228.295,1285000000.0
2007-12-17 02:50:00,228.295,228.57,228.285,228.57,1448800000.0
2007-12-17 02:55:00,228.555,228.555,228.42,228.44,1655900000.0
2007-12-17 03:00:00,228.44,228.44,228.285,228.295,1207800000.0
2007-12-17 03:05:00,228.305,228.36,228.27,228.33,1429800000.0
2007-12-17 03:10:00,228.32,228.32,228.22,228.26,1107400000.0
2007-12-17 03:15:00,228.26,228.33,228.24,228.295,1069000000.0
2007-12-17 03:20:00,228.295,228.37,228.29,228.325,748000000.0
2007-12-17 03:25:00,228.325,228.335,228.25,228.31,663900000.0
2007-12-17 03:30:00,228.31,228.345,228.265,228.275,1112400000.0
2007-12-17 03:35:00,228.28,228.4,228.265,228.37,736500000.0
2007-12-17 03:40:00,228.37,228.49,228.35,228.395,1050000000.0
2007-12-17 03:45:00,228.405,228.44,228.355,228.42,833600000.0
2007-12-17 03:50:00,228.425,228.46,228.38,228.43,717700000.0
2007-12-17 03:55:00,228.43,228.45,228.39,228.39,658000000.0
2007-12-17 04:00:00,228.39,228.425,228.355,228.405,623400000.0
2007-12-17 04:05:00,228.4,228.4,228.35,228.365,475000000.0
2007-12-17 04:10:00,228.36,228.43,228.36,228.42,348300000.0
2007-12-17 04:15:00,228.43,228.43,228.32,228.35,864600000.0
2007-12-17 04:20:00,228.35,228.385,228.275,228.335,734100000.0
2007-12-17 04:25:00,228.335,228.415,228.335,228.35,352200000.0
2007-12-17 04:30:00,228.35,228.375,228.295,228.325,850100000.0
2007-12-17 04:35:00,228.325,228.435,228.32,228.385,636000000.0
2007-12-17 04:40:00,228.385,228.485,228.345,228.48,1026900000.0
2007-12-17 04:45:00,228.475,228.48,228.42,228.47,1041500000.0
2007-12-17 04:50:00,228.47,228.47,228.375,228.395,723300000.0
2007-12-17 04:55:00,228.385,228.47,228.38,228.425,245800000.0
2007-12-17 05:00:00,228.42,228.535,228.415,228.48,981500000.0
2007-12-17 05:05:00,228.485,228.545,228.485,228.54,766400000.0
2007-12-17 05:10:00,228.545,228.655,228.525,228.655,796500000.0
2007-12-17 05:15:00,228.65,228.73,228.575,228.59,1313300000.0
2007-12-17 05:20:00,228.59,228.675,228.565,228.585,752700000.0
2007-12-17 05:25:00,228.585,228.6,228.51,228.55,625300000.0
2007-12-17 05:30:00,228.55,228.56,228.385,228.425,1184900000.0
2007-12-17 05:35:00,228.425,228.425,228.29,228.345,876700000.0
2007-12-17 05:40:00,228.345,228.43,228.315,228.39,921200000.0
2007-12-17 05:45:00,228.39,228.495,228.345,228.475,454200000.0
2007-12-17 05:50:00,228.495,228.515,228.455,228.475,517000000.0
2007-12-17 05:55:00,228.475,228.475,228.39,228.43,473500000.0
2007-12-17 06:00:00,228.43,228.46,228.415,228.44,743700000.0
2007-12-17 06:05:00,228.45,228.485,228.42,228.485,332700000.0
2007-12-17 06:10:00,228.485,228.495,228.445,228.48,1039700000.0
2007-12-17 06:15:00,228.485,228.485,228.355,228.405,1526299999.0
2007-12-17 06:20:00,228.405,228.52,228.385,228.52,745900000.0
2007-12-17 06:25:00,228.51,228.57,228.475,228.545,1119200000.0
2007-12-17 06:30:00,228.555,228.56,228.505,228.51,383000000.0
2007-12-17 06:35:00,228.51,228.55,228.44,228.465,460000000.0
2007-12-17 06:40:00,228.465,228.465,228.36,228.385,998300000.0
2007-12-17 06:45:00,228.385,228.385,228.295,228.295,833500000.0
2007-12-17 06:50:00,228.295,228.325,228.24,228.32,803200001.0
2007-12-17 06:55:00,228.315,228.355,228.285,228.285,739600000.0
2007-12-17 07:00:00,228.3,228.32,228.23,228.26,642600000.0
2007-12-17 07:05:00,228.255,228.32,228.255,228.26,753399999.0
2007-12-17 07:10:00,228.265,228.295,228.25,228.27,468900000.0
2007-12-17 07:15:00,228.28,228.285,228.235,228.25,483600000.0
2007-12-17 07:20:00,228.25,228.28,228.225,228.25,416200000.0
2007-12-17 07:25:00,228.255,228.255,228.18,228.18,520100000.0
2007-12-17 07:30:00,228.18,228.215,228.17,228.195,478600000.0
2007-12-17 07:35:00,228.195,228.195,228.12,228.17,960600000.0
2007-12-17 07:40:00,228.17,228.17,228.01,228.01,1236400000.0
2007-12-17 07:45:00,228.01,228.09,228.005,228.025,788400000.0
2007-12-17 07:50:00,228.025,228.18,228.01,228.095,1293400000.0
2007-12-17 07:55:00,228.085,228.285,228.08,228.285,1184100000.0
2007-12-17 08:00:00,228.285,228.285,228.11,228.195,1621800000.0
2007-12-17 08:05:00,228.195,228.275,228.165,228.195,1526100000.0
2007-12-17 08:10:00,228.2,228.22,228.165,228.17,976700000.0
2007-12-17 08:15:00,228.17,228.22,228.155,228.18,994700000.0
2007-12-17 08:20:00,228.185,228.225,228.1,228.215,816800000.0
2007-12-17 08:25:00,228.215,228.315,228.195,228.225,649200000.0
2007-12-17 08:30:00,228.225,228.26,228.22,228.25,467900000.0
2007-12-17 08:35:00,228.25,228.25,228.165,228.18,358200000.0
2007-12-17 08:40:00,228.18,228.225,228.17,228.2,666700000.0
2007-12-17 08:45:00,228.21,228.255,228.055,228.07,1171200000.0
2007-12-17 08:50:00,228.065,228.105,227.955,227.99,1490600000.0
2007-12-17 08:55:00,227.99,228.095,227.955,228.09,1249700000.0
2007-12-17 09:00:00,228.11,228.165,228.01,228.065,1057100000.0
2007-12-17 09:05:00,228.065,228.075,227.945,227.97,1384400000.0
2007-12-17 09:10:00,227.975,228.11,227.89,227.955,1704200000.0
2007-12-17 09:15:00,227.955,227.955,227.835,227.845,1287700000.0
2007-12-17 09:20:00,227.845,227.98,227.815,227.97,1786900000.0
2007-12-17 09:25:00,227.965,228.07,227.945,228.04,2109400000.0
2007-12-17 09:30:00,228.045,228.125,227.995,228.105,1516000000.0
2007-12-17 09:35:00,228.105,228.185,228.08,228.155,1334900000.0
2007-12-17 09:40:00,228.155,228.235,228.125,228.145,1241200000.0
2007-12-17 09:45:00,228.16,228.19,228.055,228.075,1731800000.0
2007-12-17 09:50:00,228.075,228.115,227.63,227.745,1641900000.0
2007-12-17 09:55:00,227.745,227.815,227.525,227.565,2267100000.0
2007-12-17 10:00:00,227.575,227.655,227.49,227.58,1627100000.0
2007-12-17 10:05:00,227.575,227.665,227.485,227.625,3125200000.0
2007-12-17 10:10:00,227.625,227.635,227.45,227.495,1802700000.0
2007-12-17 10:15:00,227.495,227.64,227.385,227.58,2177900000.0
2007-12-17 10:20:00,227.59,227.65,227.53,227.59,1376700000.0
2007-12-17 10:25:00,227.59,227.62,227.505,227.585,1195900000.0
2007-12-17 10:30:00,227.585,227.72,227.55,227.72,1894900000.0
2007-12-17 10:35:00,227.72,227.825,227.655,227.82,1646000000.0
2007-12-17 10:40:00,227.82,228.035,227.8,227.97,2336400000.0
2007-12-17 10:45:00,227.97,227.97,227.725,227.795,1870800000.0
2007-12-17 10:50:00,227.795,227.93,227.79,227.815,2149900000.0
2007-12-17 10:55:00,227.815,227.87,227.705,227.76,1990300000.0
2007-12-17 11:00:00,227.77,227.87,227.67,227.77,2199300001.0
2007-12-17 11:05:00,227.785,227.8,227.63,227.76,1856600000.0
2007-12-17 11:10:00,227.75,227.77,227.64,227.705,1572700000.0
2007-12-17 11:15:00,227.705,227.845,227.695,227.83,1563100000.0
2007-12-17 11:20:00,227.83,227.92,227.79,227.875,2554200000.0
2007-12-17 11:25:00,227.875,227.88,227.775,227.82,1640300000.0
2007-12-17 11:30:00,227.82,227.92,227.775,227.885,1813500000.0
2007-12-17 11:35:00,227.885,227.975,227.815,227.89,1911000000.0
2007-12-17 11:40:00,227.89,227.965,227.855,227.905,1935400000.0
2007-12-17 11:45:00,227.905,228.025,227.885,227.955,1662600000.0
2007-12-17 11:50:00,227.955,227.965,227.835,227.915,2018600000.0
2007-12-17 11:55:00,227.91,228.035,227.895,228.005,2098099999.0
2007-12-17 12:00:00,228.0,228.13,227.95,228.025,2645099999.0
2007-12-17 12:05:00,228.025,228.07,227.995,228.005,1371400000.0
2007-12-17 12:10:00,228.005,228.085,227.955,228.055,2303800000.0
2007-12-17 12:15:00,228.065,228.17,228.055,228.16,1853000000.0
2007-12-17 12:20:00,228.155,228.195,228.095,228.105,1692500000.0
2007-12-17 12:25:00,228.105,228.115,227.815,227.86,1916700000.0
2007-12-17 12:30:00,227.855,227.87,227.66,227.725,2322700000.0
2007-12-17 12:35:00,227.725,227.935,227.725,227.93,1941200000.0
2007-12-17 12:40:00,227.935,228.055,227.91,227.975,2192700000.0
2007-12-17 12:45:00,227.975,228.185,227.96,228.115,2112900000.0
2007-12-17 12:50:00,228.115,228.125,228.035,228.035,2136000000.0
2007-12-17 12:55:00,228.035,228.055,227.95,227.975,2694500000.0
2007-12-17 13:00:00,227.975,228.065,227.915,228.0,1628600000.0
2007-12-17 13:05:00,228.0,228.005,227.92,227.99,1050800000.0
2007-12-17 13:10:00,228.0,228.065,227.95,228.02,1646800000.0
2007-12-17 13:15:00,228.02,228.055,227.985,228.045,2391300000.0
2007-12-17 13:20:00,228.035,228.045,227.89,227.995,2658400000.0
2007-12-17 13:25:00,227.995,228.085,227.925,228.055,1653700000.0
2007-12-17 13:30:00,228.065,228.33,228.025,228.315,1956100001.0
2007-12-17 13:35:00,228.31,228.665,228.305,228.595,2949500000.0
2007-12-17 13:40:00,228.585,228.705,228.495,228.575,2566700000.0
2007-12-17 13:45:00,228.565,228.825,228.505,228.805,2456800000.0
2007-12-17 13:50:00,228.805,228.985,228.805,228.835,1887100000.0
2007-12-17 13:55:00,228.835,228.905,228.81,228.865,2316800000.0
2007-12-17 14:00:00,228.88,229.125,228.88,229.085,2932900001.0
2007-12-17 14:05:00,229.085,229.095,228.825,228.84,2204800001.0
2007-12-17 14:10:00,228.84,228.91,228.765,228.815,1191900000.0
2007-12-17 14:15:00,228.815,228.825,228.68,228.68,831700000.0
2007-12-17 14:20:00,228.685,228.765,228.515,228.555,1195900000.0
2007-12-17 14:25:00,228.555,228.575,228.415,228.415,1190600000.0
2007-12-17 14:30:00,228.41,228.565,228.4,228.535,1198900000.0
2007-12-17 14:35:00,228.535,228.555,228.465,228.47,1008700000.0
2007-12-17 14:40:00,228.465,228.595,228.455,228.565,920200000.0
2007-12-17 14:45:00,228.575,228.59,228.505,228.505,1055200000.0
2007-12-17 14:50:00,228.505,228.665,228.45,228.635,1854100000.0
2007-12-17 14:55:00,228.63,228.635,228.53,228.625,1558800000.0
2007-12-17 15:00:00,228.63,228.72,228.54,228.575,1878899999.0
2007-12-17 15:05:00,228.575,228.595,228.425,228.535,2242400000.0
2007-12-17 15:10:00,228.535,228.625,228.52,228.595,1811700000.0
2007-12-17 15:15:00,228.595,228.6,228.46,228.515,1690000000.0
2007-12-17 15:20:00,228.51,228.61,228.485,228.585,1670800000.0
2007-12-17 15:25:00,228.585,228.655,228.54,228.63,1306600000.0
2007-12-17 15:30:00,228.62,228.73,228.54,228.685,1463100000.0
2007-12-17 15:35:00,228.685,228.8,228.615,228.69,2380900000.0
2007-12-17 15:40:00,228.69,228.73,228.67,228.71,1410000000.0
2007-12-17 15:45:00,228.71,228.745,228.515,228.69,2237500000.0
2007-12-17 15:50:00,228.69,228.745,228.665,228.695,1690700000.0
2007-12-17 15:55:00,228.695,228.705,228.575,228.615,1824200000.0
2007-12-17 16:00:00,228.615,228.77,228.595,228.645,2102900000.0
2007-12-17 16:05:00,228.645,228.645,228.47,228.565,2655200000.0
2007-12-17 16:10:00,228.565,228.625,228.395,228.54,2058500000.0
2007-12-17 16:15:00,228.54,228.545,228.4,228.435,1164400000.0
2007-12-17 16:20:00,228.435,228.445,228.385,228.395,1745600000.0
2007-12-17 16:25:00,228.41,228.475,228.335,228.375,1897700000.0
2007-12-17 16:30:00,228.375,228.485,228.245,228.245,2363400000.0
2007-12-17 16:35:00,228.245,228.36,228.175,228.245,1873500000.0
2007-12-17 16:40:00,228.245,228.335,228.055,228.075,2959800000.0
2007-12-17 16:45:00,228.085,228.175,228.015,228.13,2574400001.0
2007-12-17 16:50:00,228.135,228.24,228.085,228.12,1966799999.0
2007-12-17 16:55:00,228.12,228.175,228.065,228.165,2433800000.0
2007-12-17 17:00:00,228.155,228.355,228.11,228.34,1734200000.0
2007-12-17 17:05:00,228.34,228.415,228.165,228.185,2707000000.0
2007-12-17 17:10:00,228.185,228.31,228.17,228.29,2007300000.0
2007-12-17 17:15:00,228.29,228.56,228.275,228.465,2533000000.0
2007-12-17 17:20:00,228.465,228.575,228.46,228.5,1709600000.0
2007-12-17 17:25:00,228.5,228.525,228.32,228.355,2529700000.0
2007-12-17 17:30:00,228.36,228.375,228.255,228.285,1939600000.0
2007-12-17 17:35:00,228.285,228.445,228.245,228.385,2347400000.0
2007-12-17 17:40:00,228.385,228.445,228.27,228.325,1815700000.0
2007-12-17 17:45:00,228.325,228.37,228.2,228.205,2313100000.0
2007-12-17 17:50:00,228.205,228.265,228.17,228.215,2094000000.0
2007-12-17 17:55:00,228.215,228.28,228.15,228.155,1838300000.0
2007-12-17 18:00:00,228.155,228.37,228.15,228.36,1745300000.0
2007-12-17 18:05:00,228.36,228.36,228.205,228.315,1652100000.0
2007-12-17 18:10:00,228.315,228.4,228.27,228.275,1063100000.0
2007-12-17 18:15:00,228.275,228.305,228.25,228.285,1253699999.0
2007-12-17 18:20:00,228.285,228.325,228.25,228.285,1346500000.0
2007-12-17 18:25:00,228.275,228.285,228.13,228.135,1681300000.0
2007-12-17 18:30:00,228.135,228.215,228.11,228.135,1287000000.0
2007-12-17 18:35:00,228.135,228.185,228.08,228.17,1557400000.0
2007-12-17 18:40:00,228.15,228.215,228.08,228.085,1239500000.0
2007-12-17 18:45:00,228.075,228.155,228.005,228.1,1671900000.0
2007-12-17 18:50:00,228.1,228.265,228.05,228.24,1425100001.0
2007-12-17 18:55:00,228.24,228.355,228.24,228.285,869000000.0
2007-12-17 19:00:00,228.285,228.365,228.2,228.255,1435000000.0
2007-12-17 19:05:00,228.255,228.43,228.185,228.295,1637000000.0
2007-12-17 19:10:00,228.295,228.375,228.27,228.315,997400000.0
2007-12-17 19:15:00,228.315,228.355,228.245,228.305,1278000000.0
2007-12-17 19:20:00,228.305,228.46,228.285,228.44,1551400000.0
2007-12-17 19:25:00,228.435,228.445,228.285,228.43,1612900000.0
2007-12-17 19:30:00,228.43,228.605,228.415,228.585,1070799999.0
2007-12-17 19:35:00,228.59,228.72,228.59,228.665,1343700000.0
2007-12-17 19:40:00,228.665,228.68,228.515,228.52,804900000.0
2007-12-17 19:45:00,228.52,228.585,228.495,228.535,1081200002.0
2007-12-17 19:50:00,228.535,228.78,228.515,228.73,1337500000.0
2007-12-17 19:55:00,228.74,228.855,228.625,228.84,1884999999.0
2007-12-17 20:00:00,228.84,228.885,228.785,228.785,2127600000.0
2007-12-17 20:05:00,228.785,228.795,228.625,228.655,2459900000.0
2007-12-17 20:10:00,228.655,228.675,228.535,228.58,1504400002.0
2007-12-17 20:15:00,228.575,228.575,228.405,228.425,1315600000.0
2007-12-17 20:20:00,228.43,228.565,228.43,228.535,912700000.0
2007-12-17 20:25:00,228.53,228.625,228.505,228.59,767400000.0
2007-12-17 20:30:00,228.59,228.65,228.555,228.585,641200000.0
2007-12-17 20:35:00,228.585,228.65,228.57,228.58,1177800001.0
2007-12-17 20:40:00,228.57,228.64,228.505,228.62,912699999.0
2007-12-17 20:45:00,228.62,228.64,228.515,228.53,973900000.0
2007-12-17 20:50:00,228.535,228.535,228.46,228.51,985300000.0
2007-12-17 20:55:00,228.51,228.595,228.475,228.505,1098000000.0
2007-12-17 21:00:00,228.505,228.615,228.485,228.575,1212800000.0
2007-12-17 21:05:00,228.575,228.73,228.545,228.695,1566100000.0
2007-12-17 21:10:00,228.695,228.755,228.5,228.53,1369100000.0
2007-12-17 21:15:00,228.535,228.69,228.505,228.535,2048700000.0
2007-12-17 21:20:00,228.53,228.645,228.495,228.585,1084500000.0
2007-12-17 21:25:00,228.585,228.7,228.585,228.615,807400000.0
2007-12-17 21:30:00,228.615,228.78,228.615,228.65,1037600000.0
2007-12-17 21:35:00,228.65,228.71,228.51,228.52,1308700000.0
2007-12-17 21:40:00,228.52,228.62,228.475,228.5,1345800000.0
2007-12-17 21:45:00,228.495,228.55,228.495,228.515,483500000.0
2007-12-17 21:50:00,228.51,228.55,228.435,228.44,702400000.0
2007-12-17 21:55:00,228.44,228.505,228.425,228.46,837800000.0
2007-12-17 22:00:00,228.46,228.515,228.41,228.41,939099999.0
2007-12-17 22:05:00,228.415,228.465,228.39,228.42,473200000.0
2007-12-17 22:10:00,228.42,228.46,228.4,228.445,534600000.0
2007-12-17 22:15:00,228.435,228.48,228.42,228.43,335500000.0
2007-12-17 22:20:00,228.43,228.44,228.305,228.32,701800000.0
2007-12-17 22:25:00,228.325,228.33,228.185,228.225,1120700000.0
2007-12-17 22:30:00,228.225,228.295,228.215,228.265,862400000.0
2007-12-17 22:35:00,228.265,228.49,228.225,228.44,1083200000.0
2007-12-17 22:40:00,228.46,228.495,228.365,228.495,1618900000.0
2007-12-17 22:45:00,228.495,228.495,228.31,228.32,1154900000.0
2007-12-17 22:50:00,228.32,228.335,228.215,228.225,1346000000.0
2007-12-17 22:55:00,228.22,228.24,228.045,228.085,1436600000.0
2007-12-17 23:00:00,228.085,228.245,228.08,228.17,707100000.0
2007-12-17 23:05:00,228.17,228.18,228.12,228.155,502500000.0
2007-12-17 23:10:00,228.135,228.21,228.115,228.13,623100000.0
2007-12-17 23:15:00,228.13,228.265,228.13,228.245,893600000.0
2007-12-17 23:20:00,228.245,228.38,228.235,228.335,981400000.0
2007-12-17 23:25:00,228.335,228.39,228.24,228.355,803300000.0
2007-12-17 23:30:00,228.35,228.36,228.295,228.315,544000000.0
2007-12-17 23:35:00,228.315,228.38,228.285,228.375,602500000.0
2007-12-17 23:40:00,228.38,228.445,228.34,228.425,958500000.0
2007-12-17 23:45:00,228.425,228.425,228.235,228.245,442500000.0
2007-12-17 23:50:00,228.245,228.285,228.17,228.185,645900000.0
2007-12-17 23:55:00,228.17,228.22,228.13,228.16,296700000.0
2007-12-18 00:00:00,228.16,228.22,228.12,228.2,877800000.0
2007-12-18 00:05:00,228.21,228.33,228.17,228.33,961999996.0
2007-12-18 00:10:00,228.33,228.33,228.16,228.18,828400000.0
2007-12-18 00:15:00,228.18,228.19,228.085,228.13,950900000.0
2007-12-18 00:20:00,228.11,228.23,228.07,228.19,546700000.0
2007-12-18 00:25:00,228.19,228.23,228.11,228.11,935000000.0
2007-12-18 00:30:00,228.14,228.16,228.01,228.05,991000000.0
2007-12-18 00:35:00,228.07,228.08,228.01,228.05,888400000.0
2007-12-18 00:40:00,228.05,228.16,228.05,228.12,400000000.0
2007-12-18 00:45:00,228.13,228.18,228.11,228.15,549400000.0
2007-12-18 00:50:00,228.15,228.18,228.1,228.1,175900000.0
2007-12-18 00:55:00,228.11,228.14,228.065,228.115,217900000.0
2007-12-18 01:00:00,228.115,228.19,228.065,228.148,458500000.0
2007-12-18 01:05:00,228.195,228.21,228.11,228.145,569700000.0
2007-12-18 01:10:00,228.13,228.195,228.03,228.035,901900000.0
2007-12-18 01:15:00,228.035,228.085,228.015,228.035,428900000.0
2007-12-18 01:20:00,228.03,228.055,227.925,227.95,307200000.0
2007-12-18 01:25:00,227.94,227.975,227.82,227.855,946900000.0
2007-12-18 01:30:00,227.85,227.865,227.745,227.78,500800000.0
2007-12-18 01:35:00,227.78,227.895,227.78,227.82,642400000.0
2007-12-18 01:40:00,227.825,227.915,227.78,227.915,776300000.0
2007-12-18 01:45:00,227.92,228.165,227.89,228.125,1058900000.0
2007-12-18 01:50:00,228.125,228.15,228.02,228.12,892400000.0
2007-12-18 01:55:00,228.125,228.15,228.04,228.07,539900000.0
2007-12-18 02:00:00,228.07,228.15,228.025,228.035,802500000.0
2007-12-18 02:05:00,228.04,228.105,227.955,228.0,845100000.0
2007-12-18 02:10:00,228.01,228.115,227.985,228.025,1334500000.0
2007-12-18 02:15:00,228.025,228.055,227.995,228.035,691450000.0
2007-12-18 02:20:00,228.035,228.065,227.975,227.975,524250000.0
2007-12-18 02:25:00,227.985,228.01,227.93,227.98,283250000.0
2007-12-18 02:30:00,227.98,228.2,227.97,228.185,1251800000.0
2007-12-18 02:35:00,228.185,228.245,228.13,228.16,1185300000.0
2007-12-18 02:40:00,228.16,228.22,228.12,228.16,334900000.0
2007-12-18 02:45:00,228.16,228.225,228.135,228.175,849100000.0
2007-12-18 02:50:00,228.175,228.275,228.155,228.275,989800000.0
2007-12-18 02:55:00,228.275,228.275,228.185,228.185,1408400000.0
2007-12-18 03:00:00,228.185,228.195,228.075,228.13,2063000000.0
2007-12-18 03:05:00,228.13,228.205,228.085,228.195,1687100000.0
2007-12-18 03:10:00,228.2,228.285,228.175,228.245,1044800000.0
2007-12-18 03:15:00,228.245,228.405,228.205,228.31,1125300000.0
2007-12-18 03:20:00,228.31,228.415,228.275,228.365,1921400000.0
2007-12-18 03:25:00,228.365,228.435,228.31,228.385,1333500000.0
2007-12-18 03:30:00,228.39,228.44,228.3,228.32,1298700000.0
2007-12-18 03:35:00,228.32,228.35,228.25,228.33,1295900000.0
2007-12-18 03:40:00,228.34,228.375,228.295,228.355,952300000.0
2007-12-18 03:45:00,228.355,228.46,228.345,228.41,1000500000.0
2007-12-18 03:50:00,228.41,228.44,228.365,228.405,826000000.0
2007-12-18 03:55:00,228.405,228.56,228.38,228.48,1604900000.0
2007-12-18 04:00:00,228.48,228.55,228.465,228.55,670700000.0
2007-12-18 04:05:00,228.55,228.565,228.495,228.545,789600000.0
2007-12-18 04:10:00,228.545,228.57,228.465,228.545,957500000.0
2007-12-18 04:15:00,228.545,228.55,228.505,228.52,491100000.0
2007-12-18 04:20:00,228.525,228.59,228.49,228.535,1038100002.0
2007-12-18 04:25:00,228.535,228.6,228.49,228.53,743300000.0
2007-12-18 04:30:00,228.53,228.56,228.505,228.505,424100000.0
2007-12-18 04:35:00,228.495,228.555,228.495,228.53,711000000.0
2007-12-18 04:40:00,228.535,228.58,228.5,228.56,702700000.0
2007-12-18 04:45:00,228.565,228.57,228.485,228.555,875900000.0
2007-12-18 04:50:00,228.555,228.575,228.52,228.55,407700000.0
2007-12-18 04:55:00,228.56,228.625,228.545,228.58,391800000.0
2007-12-18 05:00:00,228.58,228.66,228.545,228.65,728200000.0
2007-12-18 05:05:00,228.645,228.925,228.625,228.805,1630600000.0
2007-12-18 05:10:00,228.805,228.875,228.72,228.775,825300000.0
2007-12-18 05:15:00,228.775,228.87,228.77,228.87,581700000.0
2007-12-18 05:20:00,228.88,229.05,228.88,228.925,1450400000.0
2007-12-18 05:25:00,228.925,228.945,228.865,228.895,1154100000.0
2007-12-18 05:30:00,228.905,228.955,228.905,228.915,964200000.0
2007-12-18 05:35:00,228.91,229.055,228.91,228.975,1148300000.0
2007-12-18 05:40:00,228.985,228.985,228.775,228.795,1514800000.0
2007-12-18 05:45:00,228.795,228.85,228.755,228.765,957200000.0
2007-12-18 05:50:00,228.77,228.835,228.755,228.815,510300000.0
2007-12-18 05:55:00,228.83,228.905,228.755,228.765,868300000.0
2007-12-18 06:00:00,228.775,228.78,228.525,228.585,1792300000.0
2007-12-18 06:05:00,228.585,228.61,228.53,228.53,4832100000.0
2007-12-18 06:10:00,228.53,228.605,228.53,228.555,7673800000.0
2007-12-18 06:15:00,228.555,228.565,228.325,228.385,7786000000.0
2007-12-18 06:20:00,228.375,228.455,228.24,228.39,6042300000.0
2007-12-18 06:25:00,228.37,228.455,228.35,228.445,4893000000.0
2007-12-18 06:30:00,228.445,228.465,228.38,228.42,9303800000.0
2007-12-18 06:35:00,228.4,228.62,228.4,228.62,8276300000.0
2007-12-18 06:40:00,228.62,228.625,228.495,228.535,5995100000.0
2007-12-18 06:45:00,228.535,228.575,228.395,228.415,5417100000.0
2007-12-18 06:50:00,228.415,228.6,228.315,228.6,7850400000.0
2007-12-18 06:55:00,228.495,228.65,228.445,228.47,9069200000.0
2007-12-18 07:00:00,228.47,228.485,228.425,228.445,8303200000.0
2007-12-18 07:05:00,228.45,228.53,228.41,228.52,9068900000.0
2007-12-18 07:10:00,228.46,228.515,228.41,228.41,9441600000.0
2007-12-18 07:15:00,228.41,228.435,228.355,228.41,6230300000.0
2007-12-18 07:20:00,228.41,228.415,228.36,228.41,6982100000.0
2007-12-18 07:25:00,228.41,228.485,228.365,228.445,6395500000.0
2007-12-18 07:30:00,228.445,228.46,228.385,228.425,6713100000.0
2007-12-18 07:35:00,228.42,228.52,228.415,228.495,7745800000.0
2007-12-18 07:40:00,228.25,228.525,228.22,228.485,7654100000.0
2007-12-18 07:45:00,228.485,228.55,228.455,228.495,6780700000.0
2007-12-18 07:50:00,228.37,228.61,228.36,228.6,8835700000.0
2007-12-18 07:55:00,228.6,228.665,228.57,228.585,5043200000.0
2007-12-18 08:00:00,228.58,228.585,228.34,228.34,4649500000.0
2007-12-18 08:05:00,228.36,228.525,228.33,228.51,4940100000.0
2007-12-18 08:10:00,228.51,228.595,228.51,228.565,5777900000.0
2007-12-18 08:15:00,228.565,228.605,228.31,228.34,5883200000.0
2007-12-18 08:20:00,228.32,228.555,228.28,228.465,9457100000.0
2007-12-18 08:25:00,228.29,228.485,228.29,228.38,8857300000.0
2007-12-18 08:30:00,228.39,228.52,228.35,228.48,10343500000.0
2007-12-18 08:35:00,228.5,228.53,228.285,228.285,7055400000.0
2007-12-18 08:40:00,228.275,228.455,228.255,228.44,2843700000.0
2007-12-18 08:45:00,228.44,228.48,228.32,228.405,6706400000.0
2007-12-18 08:50:00,228.405,228.455,228.365,228.405,4428900000.0
2007-12-18 08:55:00,228.405,228.41,228.325,228.39,6068600000.0
2007-12-18 09:00:00,228.39,228.525,228.36,228.375,3910200000.0
2007-12-18 09:05:00,228.375,228.485,228.325,228.485,5997800000.0
2007-12-18 09:10:00,228.475,228.51,228.325,228.35,5172400000.0
2007-12-18 09:15:00,228.355,228.405,228.315,228.36,5501200000.0
2007-12-18 09:20:00,228.36,228.42,228.285,228.315,5309200000.0
2007-12-18 09:25:00,228.315,228.475,228.305,228.395,4566900000.0
2007-12-18 09:30:00,228.395,228.55,228.385,228.505,4396300000.0
2007-12-18 09:35:00,228.505,228.57,228.39,228.455,3026100000.0
2007-12-18 09:40:00,228.455,228.46,228.39,228.425,3315800000.0
2007-12-18 09:45:00,228.425,228.535,228.355,228.455,3026900000.0
2007-12-18 09:50:00,228.455,228.47,228.385,228.465,3587300000.0
2007-12-18 09:55:00,228.465,228.5,228.375,228.485,3099900000.0
2007-12-18 10:00:00,228.485,228.555,228.405,228.445,5478500000.0
2007-12-18 10:05:00,228.445,228.535,228.375,228.445,5380300000.0
2007-12-18 10:10:00,228.445,228.495,228.435,228.465,6766600000.0
2007-12-18 10:15:00,228.475,228.52,228.445,228.465,7373700000.0
2007-12-18 10:20:00,228.465,228.465,228.315,228.395,5681700000.0
2007-12-18 10:25:00,228.395,228.93,228.375,228.87,5899200000.0
2007-12-18 10:30:00,228.525,228.605,228.465,228.495,4616200000.0
2007-12-18 10:35:00,228.475,228.59,228.37,228.515,4375200000.0
2007-12-18 10:40:00,228.515,228.555,227.98,228.51,6661300000.0
2007-12-18 10:45:00,228.51,228.565,228.48,228.515,6374000000.0
2007-12-18 10:50:00,228.52,228.6,228.47,228.58,3904900000.0
2007-12-18 10:55:00,228.58,228.645,228.485,228.61,2647000000.0
2007-12-18 11:00:00,228.62,228.85,228.59,228.735,2818200000.0
2007-12-18 11:05:00,228.735,228.92,228.695,228.92,2921700000.0
2007-12-18 11:10:00,228.915,229.015,228.85,228.885,3097900000.0
2007-12-18 11:15:00,228.885,228.9,228.71,228.745,3928200000.0
2007-12-18 11:20:00,228.745,228.995,228.705,228.865,4953100000.0
2007-12-18 11:25:00,228.865,228.945,228.745,228.885,7354900000.0
2007-12-18 11:30:00,228.885,228.885,228.305,228.445,4990980000.0
2007-12-18 11:35:00,228.445,228.465,228.085,228.105,3746200000.0
2007-12-18 11:40:00,228.105,228.17,227.955,228.165,3986500001.0
2007-12-18 11:45:00,228.165,228.405,228.155,228.39,2763100000.0
2007-12-18 11:50:00,228.39,228.53,228.35,228.42,3530400000.0
2007-12-18 11:55:00,228.415,228.435,228.255,228.345,4877300000.0
2007-12-18 12:00:00,228.34,228.355,228.045,228.135,3133500000.0
2007-12-18 12:05:00,228.135,228.24,228.055,228.18,3312100000.0
2007-12-18 12:10:00,228.18,228.375,228.145,228.375,2593200000.0
2007-12-18 12:15:00,228.375,228.375,228.285,228.31,2927400000.0
2007-12-18 12:20:00,228.31,228.345,228.275,228.33,2900300000.0
2007-12-18 12:25:00,228.33,228.37,228.305,228.32,3202100000.0
2007-12-18 12:30:00,228.32,228.345,228.175,228.275,4066500000.0
2007-12-18 12:35:00,228.275,228.355,228.255,228.285,6769300000.0
2007-12-18 12:40:00,228.285,228.32,228.245,228.255,6094700000.0
2007-12-18 12:45:00,228.255,228.32,228.215,228.3,4204400000.0
2007-12-18 12:50:00,228.3,228.445,228.285,228.425,3242500000.0
2007-12-18 12:55:00,228.425,228.545,228.36,228.485,4019300000.0
2007-12-18 13:00:00,228.485,228.655,228.465,228.625,4010400001.0
2007-12-18 13:05:00,228.625,228.665,228.575,228.595,2231300000.0
2007-12-18 13:10:00,228.595,228.625,228.515,228.565,3461300000.0
2007-12-18 13:15:00,228.565,228.755,228.515,228.75,4931900000.0
2007-12-18 13:20:00,228.75,228.865,228.58,228.675,6182300000.0
2007-12-18 13:25:00,228.675,228.77,228.64,228.645,5915500000.0
2007-12-18 13:30:00,228.645,228.665,228.53,228.535,4847300000.0
2007-12-18 13:35:00,228.535,228.565,228.415,228.505,5953500000.0
2007-12-18 13:40:00,228.5,228.8,228.43,228.525,6650800000.0
2007-12-18 13:45:00,228.525,228.575,228.475,228.545,7718200000.0
2007-12-18 13:50:00,228.545,228.555,228.435,228.47,6497700000.0
2007-12-18 13:55:00,228.475,228.485,228.345,228.42,6322800000.0
2007-12-18 14:00:00,228.42,228.605,228.36,228.58,3569000000.0
2007-12-18 14:05:00,228.575,228.64,228.505,228.505,5532100000.0
2007-12-18 14:10:00,228.505,228.595,228.505,228.565,5295900000.0
2007-12-18 14:15:00,228.565,228.655,228.495,228.615,6970400000.0
2007-12-18 14:20:00,228.615,228.74,228.585,228.585,7808600000.0
2007-12-18 14:25:00,228.585,228.655,228.555,228.625,5152600000.0
2007-12-18 14:30:00,228.625,228.655,228.54,228.575,8629100000.0
2007-12-18 14:35:00,228.575,228.62,228.55,228.62,6191400000.0
2007-12-18 14:40:00,228.62,228.81,228.615,228.675,5016800000.0
2007-12-18 14:45:00,228.675,228.765,228.655,228.69,7807600000.0
2007-12-18 14:50:00,228.69,228.825,228.685,228.785,5529100000.0
2007-12-18 14:55:00,228.785,228.805,228.695,228.72,4747100000.0
2007-12-18 15:00:00,228.72,228.735,228.56,228.565,6198400000.0
2007-12-18 15:05:00,228.565,228.615,228.475,228.605,5587600000.0
2007-12-18 15:10:00,228.605,228.815,228.585,228.585,4290800000.0
2007-12-18 15:15:00,228.59,228.695,228.47,228.655,4697600000.0
2007-12-18 15:20:00,228.655,228.75,228.635,228.725,4316200000.0
2007-12-18 15:25:00,228.725,228.755,228.545,228.545,5857500000.0
2007-12-18 15:30:00,228.545,228.8,228.515,228.64,4285899998.0
2007-12-18 15:35:00,228.64,228.68,228.55,228.615,4655900000.0
2007-12-18 15:40:00,228.615,228.71,228.575,228.6,4318600000.0
2007-12-18 15:45:00,228.6,228.62,228.52,228.585,4335800000.0
2007-12-18 15:50:00,228.585,228.645,228.53,228.62,3818200000.0
2007-12-18 15:55:00,228.615,228.635,228.555,228.62,5074800000.0
2007-12-18 16:00:00,228.62,228.755,228.61,228.695,5022500000.0
2007-12-18 16:05:00,228.695,228.745,228.65,228.705,3904900000.0
2007-12-18 16:10:00,228.705,228.725,228.605,228.62,5238300000.0
2007-12-18 16:15:00,228.62,228.74,228.525,228.73,4147100000.0
2007-12-18 16:20:00,228.735,228.78,228.595,228.71,4723400000.0
2007-12-18 16:25:00,228.71,228.875,228.695,228.79,4326400000.0
2007-12-18 16:30:00,228.785,228.81,228.54,228.59,4631800000.0
2007-12-18 16:35:00,228.59,228.65,228.54,228.615,3673300000.0
2007-12-18 16:40:00,228.63,228.665,228.5,228.61,3709800000.0
2007-12-18 16:45:00,228.61,228.61,228.44,228.51,3814600000.0
2007-12-18 16:50:00,228.51,228.75,228.5,228.72,3893700000.0
2007-12-18 16:55:00,228.72,228.75,228.635,228.675,3391100000.0
2007-12-18 17:00:00,228.675,228.75,228.665,228.7,2787100000.0
2007-12-18 17:05:00,228.7,228.75,228.595,228.63,3772300000.0
2007-12-18 17:10:00,228.63,228.645,228.43,228.445,2597600000.0
2007-12-18 17:15:00,228.43,228.54,228.4,228.51,3670400000.0
2007-12-18 17:20:00,228.51,228.6,228.45,228.58,5781500000.0
2007-12-18 17:25:00,228.58,228.62,228.455,228.5,3268700000.0
2007-12-18 17:30:00,228.495,228.58,228.38,228.4,3570800000.0
2007-12-18 17:35:00,228.4,228.4,228.25,228.315,2933450100.0
2007-12-18 17:40:00,228.315,228.325,228.095,228.135,3205000000.0
2007-12-18 17:45:00,228.135,228.26,228.045,228.26,5903699999.0
2007-12-18 17:50:00,228.26,228.33,228.155,228.32,3444000000.0
2007-12-18 17:55:00,228.32,228.53,228.31,228.455,4491200000.0
2007-12-18 18:00:00,228.46,228.585,228.405,228.54,1888100000.0
2007-12-18 18:05:00,228.535,228.645,228.495,228.515,3640800000.0
2007-12-18 18:10:00,228.52,228.52,228.395,228.445,2978800000.0
2007-12-18 18:15:00,228.445,228.46,228.315,228.335,3365300000.0
2007-12-18 18:20:00,228.33,228.375,228.245,228.26,4148200000.0
2007-12-18 18:25:00,228.26,228.385,228.23,228.305,5524500000.0
2007-12-18 18:30:00,228.295,228.305,228.1,228.18,3794200000.0
2007-12-18 18:35:00,228.18,228.45,228.14,228.39,4684900000.0
2007-12-18 18:40:00,228.39,228.4,228.145,228.165,3631400000.0
2007-12-18 18:45:00,228.165,228.19,227.84,227.84,3471100000.0
2007-12-18 18:50:00,227.84,227.96,227.815,227.855,2442900000.0
2007-12-18 18:55:00,227.86,227.965,227.85,227.905,4003299999.0
2007-12-18 19:00:00,227.91,228.03,227.875,227.99,4827100000.0
2007-12-18 19:05:00,227.97,228.04,227.95,228.02,6454500000.0
2007-12-18 19:10:00,228.02,228.085,227.9,228.03,4930900000.0
2007-12-18 19:15:00,228.03,228.08,227.96,227.97,5714800000.0
2007-12-18 19:20:00,227.97,227.98,227.73,227.84,3636200000.0
2007-12-18 19:25:00,227.84,227.96,227.805,227.91,5011200000.0
2007-12-18 19:30:00,227.94,228.095,227.9,228.015,3270700000.0
2007-12-18 19:35:00,228.015,228.015,227.925,227.98,3833700000.0
2007-12-18 19:40:00,227.975,228.005,227.945,227.97,5208400000.0
2007-12-18 19:45:00,227.97,228.1,227.97,228.01,4209700000.0
2007-12-18 19:50:00,228.01,228.085,227.985,228.04,2836200000.0
2007-12-18 19:55:00,228.04,228.075,227.855,227.91,4048300000.0
2007-12-18 20:00:00,227.905,227.915,227.78,227.85,6766000000.0
2007-12-18 20:05:00,227.85,228.11,227.845,228.09,5154800000.0
2007-12-18 20:10:00,227.9,227.99,227.89,227.99,4883500000.0
2007-12-18 20:15:00,227.99,228.0,227.93,227.94,7145700000.0
2007-12-18 20:20:00,227.945,228.125,227.9,228.105,6131800000.0
2007-12-18 20:25:00,228.105,228.14,227.955,227.975,7745800000.0
2007-12-18 20:30:00,227.975,228.07,227.935,228.055,5814000000.0
2007-12-18 20:35:00,228.055,228.15,228.01,228.12,6845300000.0
2007-12-18 20:40:00,228.07,228.115,228.035,228.065,10038000000.0
2007-12-18 20:45:00,228.06,228.085,228.01,228.045,4922700000.0
2007-12-18 20:50:00,228.045,228.045,228.005,228.015,5785800000.0
2007-12-18 20:55:00,228.015,228.11,227.955,227.96,7931600000.0
2007-12-18 21:00:00,227.965,228.07,227.94,228.02,7418100001.0
2007-12-18 21:05:00,227.995,228.15,227.885,228.11,3970700002.0
2007-12-18 21:10:00,228.105,228.115,228.01,228.08,6342000000.0
2007-12-18 21:15:00,228.02,228.145,227.99,228.135,5653000000.0
2007-12-18 21:20:00,228.135,228.155,227.99,228.11,6832300000.0
2007-12-18 21:25:00,228.11,228.17,228.1,228.15,7613599999.0
2007-12-18 21:30:00,228.15,228.215,228.11,228.215,4703500000.0
2007-12-18 21:35:00,228.215,228.215,228.11,228.13,3664000000.0
2007-12-18 21:40:00,228.135,228.145,228.095,228.11,5483800000.0
2007-12-18 21:45:00,228.11,228.12,228.005,228.07,5839500000.0
2007-12-18 21:50:00,228.07,228.135,228.045,228.085,5067700000.0
2007-12-18 21:55:00,228.08,228.125,228.03,228.115,4596800000.0
2007-12-18 22:00:00,228.115,228.125,228.035,228.045,5126299999.0
2007-12-18 22:05:00,228.045,228.16,228.015,228.105,4986800000.0
2007-12-18 22:10:00,228.105,228.105,228.025,228.035,5700200000.0
2007-12-18 22:15:00,228.035,228.38,228.02,228.09,6703900000.0
2007-12-18 22:20:00,228.09,228.09,227.995,228.025,4240100000.0
2007-12-18 22:25:00,228.025,228.085,227.975,228.03,6335800000.0
2007-12-18 22:30:00,228.03,228.34,228.01,228.08,6516100000.0
2007-12-18 22:35:00,228.085,228.215,228.07,228.165,4342900000.0
2007-12-18 22:40:00,228.165,228.33,228.155,228.285,5088600000.0
2007-12-18 22:45:00,228.4,228.41,228.145,228.165,8760500000.0
2007-12-18 22:50:00,228.165,228.17,228.085,228.15,5276100000.0
2007-12-18 22:55:00,228.15,228.44,228.135,228.4,7782200000.0
2007-12-18 23:00:00,228.14,228.195,228.125,228.175,5418300000.0
2007-12-18 23:05:00,228.39,228.42,228.165,228.175,8689900000.0
2007-12-18 23:10:00,228.175,228.325,228.175,228.285,5301300000.0
2007-12-18 23:15:00,228.285,228.38,228.22,228.27,7894500000.0
2007-12-18 23:20:00,228.28,228.395,228.26,228.355,9156800000.0
2007-12-18 23:25:00,228.355,228.405,228.21,228.33,8523800000.0
2007-12-18 23:30:00,228.33,228.355,228.22,228.325,7590200000.0
2007-12-18 23:35:00,228.325,228.355,228.2,228.31,8748600000.0
2007-12-18 23:40:00,228.31,228.425,228.25,228.425,7898000000.0
2007-12-18 23:45:00,228.425,228.425,228.275,228.355,5317500000.0
2007-12-18 23:50:00,228.365,228.41,228.33,228.4,5251800000.0
2007-12-18 23:55:00,228.395,228.475,228.16,228.2,9035100000.0
2007-12-19 00:00:00,228.36,228.38,228.17,228.17,9487500000.0
2007-12-19 00:05:00,228.14,228.22,228.14,228.19,9224500000.0
2007-12-19 00:10:00,228.14,228.305,228.14,228.28,7193800000.0
2007-12-19 00:15:00,228.28,228.35,228.225,228.275,3577200000.0
2007-12-19 00:20:00,228.33,228.33,228.225,228.33,7458300000.0
2007-12-19 00:25:00,228.34,228.39,228.33,228.37,5675500000.0
2007-12-19 00:30:00,228.235,228.28,228.185,228.22,6144000000.0
2007-12-19 00:35:00,228.245,228.255,228.17,228.23,7308600000.0
2007-12-19 00:40:00,228.22,228.275,228.18,228.25,7358100000.0
2007-12-19 00:45:00,228.27,228.38,228.185,228.255,7962900000.0
2007-12-19 00:50:00,228.255,228.265,228.205,228.24,9332000000.0
2007-12-19 00:55:00,228.3,228.56,228.165,228.54,6805500000.0
2007-12-19 01:00:00,228.53,228.54,228.17,228.175,8510400000.0
2007-12-19 01:05:00,228.41,228.49,228.145,228.175,9251900000.0
2007-12-19 01:10:00,228.195,228.56,228.135,228.5,10009100000.0
2007-12-19 01:15:00,228.175,228.53,228.175,228.51,8414400000.0
2007-12-19 01:20:00,228.5,228.54,228.255,228.325,7772400000.0
2007-12-19 01:25:00,228.325,228.395,228.295,228.385,7749900000.0
2007-12-19 01:30:00,228.385,228.39,228.195,228.215,7150600000.0
2007-12-19 01:35:00,228.35,228.39,228.35,228.37,9652000000.0
2007-12-19 01:40:00,228.39,228.42,228.135,228.265,8010400000.0
2007-12-19 01:45:00,228.265,228.48,228.205,228.47,7809200000.0
2007-12-19 01:50:00,228.48,228.49,228.275,228.29,7668900000.0
2007-12-19 01:55:00,228.31,228.56,228.27,228.525,7716600000.0
2007-12-19 02:00:00,228.525,228.565,228.46,228.485,6100500000.0
2007-12-19 02:05:00,228.48,228.515,228.425,228.495,5999700000.0
2007-12-19 02:10:00,228.505,228.57,228.49,228.51,5403600000.0
2007-12-19 02:15:00,228.51,228.54,228.475,228.505,6667600000.0
2007-12-19 02:20:00,228.505,228.575,228.47,228.555,5814700000.0
2007-12-19 02:25:00,228.555,228.555,228.355,228.41,4050800000.0
2007-12-19 02:30:00,228.41,228.435,228.37,228.395,4264400000.0
2007-12-19 02:35:00,228.395,228.405,228.355,228.395,4548400000.0
2007-12-19 02:40:00,228.395,228.485,228.375,228.425,5000500000.0
2007-12-19 02:45:00,228.425,228.505,228.425,228.495,5807500000.0
2007-12-19 02:50:00,228.495,228.495,228.3,228.31,4941000000.0
2007-12-19 02:55:00,228.295,228.325,228.01,228.13,4745900000.0
2007-12-19 03:00:00,228.12,228.325,228.07,228.265,4842400000.0
2007-12-19 03:05:00,228.265,228.285,228.06,228.15,4292500000.0
2007-12-19 03:10:00,228.15,228.29,228.035,228.29,5295400000.0
2007-12-19 03:15:00,228.125,228.27,228.085,228.22,6923600000.0
2007-12-19 03:20:00,228.21,228.25,228.005,228.07,6590800000.0
2007-12-19 03:25:00,228.07,228.3,228.03,228.22,7697400000.0
2007-12-19 03:30:00,228.115,228.22,228.105,228.22,6391500000.0
2007-12-19 03:35:00,228.15,228.21,228.14,228.17,5776800000.0
2007-12-19 03:40:00,228.17,228.19,228.1,228.11,5140100000.0
2007-12-19 03:45:00,228.11,228.21,228.07,228.19,6253800000.0
2007-12-19 03:50:00,228.2,228.25,228.05,228.075,6990400000.0
2007-12-19 03:55:00,228.07,228.29,227.95,228.28,8106800000.0
2007-12-19 04:00:00,228.26,228.29,228.165,228.19,7146500000.0
2007-12-19 04:05:00,228.23,228.27,228.155,228.195,8575000000.0
2007-12-19 04:10:00,228.205,228.27,228.195,228.265,8243700000.0
2007-12-19 04:15:00,228.32,228.43,228.31,228.36,10638000000.0
2007-12-19 04:20:00,228.24,228.385,228.215,228.355,10291200000.0
2007-12-19 04:25:00,228.355,228.375,228.235,228.235,6006600000.0
2007-12-19 04:30:00,228.235,228.275,228.165,228.165,6351900000.0
2007-12-19 04:35:00,228.165,228.3,228.135,228.19,6435100000.0
2007-12-19 04:40:00,228.19,228.33,228.14,228.195,7526800000.0
2007-12-19 04:45:00,228.19,228.22,228.135,228.2,6565600000.0
2007-12-19 04:50:00,228.2,228.29,228.2,228.29,7541800000.0
2007-12-19 04:55:00,228.22,228.31,228.22,228.275,9383400000.0
2007-12-19 05:00:00,228.25,228.25,228.17,228.18,5981000000.0
2007-12-19 05:05:00,228.19,228.27,228.15,228.255,6191800000.0
2007-12-19 05:10:00,228.255,228.33,228.11,228.12,8867300000.0
2007-12-19 05:15:00,228.1,228.385,228.1,228.37,8304600000.0
2007-12-19 05:20:00,228.37,228.375,228.12,228.13,5938900000.0
2007-12-19 05:25:00,228.35,228.365,228.16,228.21,6488300000.0
2007-12-19 05:30:00,228.2,228.27,228.18,228.22,4834000000.0
2007-12-19 05:35:00,228.31,228.345,228.21,228.23,7692900000.0
2007-12-19 05:40:00,228.24,228.335,228.23,228.285,7958000000.0
2007-12-19 05:45:00,228.3,228.3,228.23,228.265,5771800000.0
2007-12-19 05:50:00,228.265,228.295,228.22,228.24,6268600000.0
2007-12-19 05:55:00,228.24,228.255,228.225,228.235,5887500000.0
2007-12-19 06:00:00,228.235,228.25,228.175,228.19,6573100000.0
2007-12-19 06:05:00,228.19,228.22,228.15,228.165,7816000000.0
2007-12-19 06:10:00,228.165,228.18,228.12,228.15,8130700000.0
2007-12-19 06:15:00,228.08,228.18,228.08,228.175,5636600000.0
2007-12-19 06:20:00,228.175,228.235,228.12,228.145,6667400000.0
2007-12-19 06:25:00,228.13,228.13,228.07,228.09,7716500000.0
2007-12-19 06:30:00,228.1,228.245,228.06,228.225,7611700000.0
2007-12-19 06:35:00,228.07,228.24,228.05,228.05,6767500000.0
2007-12-19 06:40:00,228.08,228.345,228.05,228.29,6616900000.0
2007-12-19 06:45:00,228.04,228.27,228.03,228.225,9722000000.0
2007-12-19 06:50:00,228.08,228.31,228.06,228.25,8292400000.0
2007-12-19 06:55:00,228.05,228.28,228.05,228.245,6342500000.0
2007-12-19 07:00:00,228.245,228.27,228.21,228.22,5440000000.0
2007-12-19 07:05:00,228.22,228.23,228.085,228.105,7405400000.0
2007-12-19 07:10:00,228.06,228.155,228.02,228.03,7368700000.0
2007-12-19 07:15:00,228.09,228.18,227.97,227.98,6267000000.0
2007-12-19 07:20:00,227.99,228.01,227.96,227.99,9317000000.0
2007-12-19 07:25:00,228.02,228.14,227.95,227.98,8485200000.0
2007-12-19 07:30:00,227.96,228.105,227.92,227.94,7559000000.0
2007-12-19 07:35:00,228.065,228.1,227.8,228.055,4906200000.0
2007-12-19 07:40:00,227.88,228.085,227.86,228.06,6193300000.0
2007-12-19 07:45:00,228.06,228.105,227.77,227.8,6202400000.0
2007-12-19 07:50:00,227.79,228.09,227.64,228.07,7053600000.0
2007-12-19 07:55:00,228.07,228.155,227.65,227.73,9562800000.0
2007-12-19 08:00:00,227.77,228.175,227.57,227.68,8141600000.0
2007-12-19 08:05:00,228.155,228.195,227.76,227.84,6741100000.0
2007-12-19 08:10:00,228.045,228.095,228.025,228.03,6290300000.0
2007-12-19 08:15:00,228.03,228.085,227.985,227.995,7154900000.0
2007-12-19 08:20:00,227.78,228.03,227.74,227.99,6695500000.0
2007-12-19 08:25:00,227.98,228.05,227.88,227.985,9457100000.0
2007-12-19 08:30:00,227.985,228.005,227.915,227.945,6851800000.0
2007-12-19 08:35:00,227.945,227.955,227.81,227.89,7915200000.0
2007-12-19 08:40:00,227.99,228.0,227.785,227.875,7682400005.0
2007-12-19 08:45:00,227.865,227.905,227.775,227.83,5890900000.0
2007-12-19 08:50:00,227.83,227.85,227.675,227.715,2587800000.0
2007-12-19 08:55:00,227.715,227.815,227.655,227.735,3686200000.0
2007-12-19 09:00:00,227.74,227.785,227.595,227.745,2677700000.0
2007-12-19 09:05:00,227.745,227.94,227.68,227.865,3347600001.0
2007-12-19 09:10:00,227.865,227.9,227.77,227.795,3655000000.0
2007-12-19 09:15:00,227.795,227.84,227.765,227.82,4164900000.0
2007-12-19 09:20:00,227.82,227.925,227.765,227.915,4939500000.0
2007-12-19 09:25:00,227.91,228.08,227.875,227.89,3761400000.0
2007-12-19 09:30:00,227.885,228.02,227.86,227.915,4598200000.0
2007-12-19 09:35:00,227.925,228.065,227.925,228.01,4173100000.0
2007-12-19 09:40:00,228.01,228.02,227.92,227.945,6204000000.0
2007-12-19 09:45:00,227.945,228.045,227.83,227.83,6679000000.0
2007-12-19 09:50:00,227.83,227.89,227.755,227.89,4768100000.0
2007-12-19 09:55:00,227.885,227.945,227.82,227.895,6415800001.0
2007-12-19 10:00:00,227.895,227.975,227.845,227.93,4363300000.0
2007-12-19 10:05:00,227.93,227.965,227.66,227.775,6994300000.0
2007-12-19 10:10:00,227.775,227.785,227.535,227.62,8589100001.0
2007-12-19 10:15:00,227.61,227.66,227.475,227.545,8529100003.0
2007-12-19 10:20:00,227.545,227.615,227.44,227.485,4808300000.0
2007-12-19 10:25:00,227.48,227.58,227.44,227.545,3365000000.0
2007-12-19 10:30:00,227.535,227.715,226.86,226.88,7139200001.0
2007-12-19 10:35:00,227.63,227.635,226.59,227.595,8643300001.0
2007-12-19 10:40:00,226.85,227.615,226.6,226.62,7621400001.0
2007-12-19 10:45:00,227.705,227.72,226.5,227.635,6462300001.0
2007-12-19 10:50:00,227.635,227.635,227.425,227.525,8952399996.0
2007-12-19 10:55:00,227.525,228.035,227.505,228.015,7812099999.0
2007-12-19 11:00:00,228.015,228.115,227.705,227.715,4028100000.0
2007-12-19 11:05:00,227.715,227.855,227.665,227.805,6815000000.0
2007-12-19 11:10:00,227.805,227.81,227.635,227.635,6983299999.0
2007-12-19 11:15:00,227.635,227.675,227.505,227.545,5405400000.0
2007-12-19 11:20:00,227.53,227.905,227.53,227.83,4020900000.0
2007-12-19 11:25:00,227.83,227.855,227.615,227.625,6022500000.0
2007-12-19 11:30:00,227.625,227.625,226.865,226.925,4019400001.0
2007-12-19 11:35:00,226.925,226.94,226.56,226.88,4364400000.0
2007-12-19 11:40:00,226.885,227.055,226.615,226.615,5568300001.0
2007-12-19 11:45:00,226.61,226.715,226.52,226.635,3119800000.0
2007-12-19 11:50:00,226.635,226.665,226.405,226.455,3129500000.0
2007-12-19 11:55:00,226.46,226.495,226.305,226.43,3082349871.0
2007-12-19 12:00:00,226.425,226.605,226.395,226.55,2499900000.0
2007-12-19 12:05:00,226.55,226.6,226.44,226.55,5126500002.0
2007-12-19 12:10:00,226.55,226.635,226.42,226.575,6119900000.0
2007-12-19 12:15:00,226.575,226.71,226.54,226.61,6715999999.0
2007-12-19 12:20:00,226.61,226.675,226.45,226.575,5820500000.0
2007-12-19 12:25:00,226.57,226.65,226.5,226.52,5793900000.0
2007-12-19 12:30:00,226.52,226.63,226.49,226.565,4607600000.0
2007-12-19 12:35:00,226.565,226.63,226.52,226.595,5734100000.0
2007-12-19 12:40:00,226.595,226.6,226.375,226.6,3882400000.0
2007-12-19 12:45:00,226.6,226.6,226.385,226.405,3067262499.0
2007-12-19 12:50:00,226.405,226.535,226.385,226.535,4637100000.0
2007-12-19 12:55:00,226.535,226.765,226.53,226.66,4935200000.0
2007-12-19 13:00:00,226.665,226.86,226.65,226.825,3986800000.0
2007-12-19 13:05:00,226.825,226.955,226.775,226.915,3135325600.0
2007-12-19 13:10:00,226.91,226.925,226.65,226.68,3962200000.0
2007-12-19 13:15:00,226.685,226.685,226.46,226.485,3821200000.0
2007-12-19 13:20:00,226.485,226.68,226.46,226.615,6347400000.0
2007-12-19 13:25:00,226.615,226.655,226.455,226.5,3847200000.0
2007-12-19 13:30:00,226.5,226.5,226.365,226.44,3434400000.0
2007-12-19 13:35:00,226.44,226.46,226.34,226.36,3473600000.0
2007-12-19 13:40:00,226.365,226.52,226.36,226.505,3925000000.0
2007-12-19 13:45:00,226.51,226.585,226.465,226.53,4540000000.0
2007-12-19 13:50:00,226.53,226.565,226.42,226.46,5602400000.0
2007-12-19 13:55:00,226.46,226.465,226.315,226.445,4076200000.0
2007-12-19 14:00:00,226.435,226.435,226.29,226.32,4848900001.0
2007-12-19 14:05:00,226.32,226.375,226.24,226.32,3938000000.0
2007-12-19 14:10:00,226.32,226.365,226.23,226.25,4038500000.0
2007-12-19 14:15:00,226.25,226.4,226.25,226.32,5291500000.0
2007-12-19 14:20:00,226.32,226.435,226.25,226.435,5151500000.0
2007-12-19 14:25:00,226.41,226.49,226.31,226.44,6628600000.0
2007-12-19 14:30:00,226.44,226.555,226.3,226.385,3802600000.0
2007-12-19 14:35:00,226.385,226.635,226.35,226.52,3545000000.0
2007-12-19 14:40:00,226.52,226.68,226.46,226.665,4467600000.0
2007-12-19 14:45:00,226.665,226.675,226.385,226.39,5105200000.0
2007-12-19 14:50:00,226.39,226.43,226.29,226.38,3290200000.0
2007-12-19 14:55:00,226.38,226.445,226.285,226.4,5183100000.0
2007-12-19 15:00:00,226.39,226.48,226.375,226.455,3794299999.0
2007-12-19 15:05:00,226.455,226.455,226.41,226.44,3819500000.0
2007-12-19 15:10:00,226.44,226.545,226.43,226.53,3751300000.0
2007-12-19 15:15:00,226.535,226.62,226.47,226.56,4138800000.0
2007-12-19 15:20:00,226.57,226.68,226.55,226.67,4439100000.0
2007-12-19 15:25:00,226.67,226.75,226.64,226.7,3805300000.0
2007-12-19 15:30:00,226.7,226.715,226.54,226.56,3356600000.0
2007-12-19 15:35:00,226.56,226.62,226.515,226.515,3450899999.0
2007-12-19 15:40:00,226.515,226.555,226.445,226.55,3387801500.0
2007-12-19 15:45:00,226.55,226.585,226.445,226.505,2832900000.0
2007-12-19 15:50:00,226.505,226.525,226.38,226.43,2903000000.0
2007-12-19 15:55:00,226.43,226.475,226.41,226.45,5133300000.0
2007-12-19 16:00:00,226.44,226.54,226.385,226.52,3849600000.0
2007-12-19 16:05:00,226.52,226.655,226.485,226.605,2088300000.0
2007-12-19 16:10:00,226.605,226.67,226.58,226.595,3207100000.0
2007-12-19 16:15:00,226.595,226.665,226.52,226.59,2721100000.0
2007-12-19 16:20:00,226.585,226.675,226.525,226.615,3105700000.0
2007-12-19 16:25:00,226.61,226.645,226.545,226.545,3366300000.0
2007-12-19 16:30:00,226.545,226.67,226.505,226.595,2765700000.0
2007-12-19 16:35:00,226.595,226.635,226.525,226.545,3111500000.0
2007-12-19 16:40:00,226.545,226.64,226.525,226.625,2295200000.0
2007-12-19 16:45:00,226.625,226.805,226.605,226.77,2346100000.0
2007-12-19 16:50:00,226.77,226.825,226.725,226.81,2686400000.0
2007-12-19 16:55:00,226.81,226.875,226.71,226.73,2125900000.0
2007-12-19 17:00:00,226.73,227.03,226.705,227.025,3896800000.0
2007-12-19 17:05:00,227.015,227.385,227.005,227.35,2672300000.0
2007-12-19 17:10:00,227.35,227.35,227.08,227.16,2359600000.0
2007-12-19 17:15:00,227.16,227.21,227.05,227.1,2817000000.0
2007-12-19 17:20:00,227.1,227.15,227.06,227.085,2573100000.0
2007-12-19 17:25:00,227.085,227.125,226.95,226.995,4179200000.0
2007-12-19 17:30:00,226.995,227.1,226.94,227.07,3673700000.0
2007-12-19 17:35:00,227.07,227.235,227.0,227.15,3794900000.0
2007-12-19 17:40:00,227.15,227.23,227.13,227.15,3846400000.0
2007-12-19 17:45:00,227.155,227.25,227.07,227.07,3117100000.0
2007-12-19 17:50:00,227.07,227.07,226.925,226.975,4768000000.0
2007-12-19 17:55:00,226.975,227.115,226.885,227.115,4038000000.0
2007-12-19 18:00:00,227.115,227.12,226.87,226.895,2842400000.0
2007-12-19 18:05:00,226.895,226.895,226.7,226.78,3491200000.0
2007-12-19 18:10:00,226.78,226.89,226.75,226.785,3351000000.0
2007-12-19 18:15:00,226.785,226.815,226.38,226.38,1545800000.0
2007-12-19 18:20:00,226.38,226.495,226.19,226.365,1407900000.0
2007-12-19 18:25:00,226.355,226.495,226.34,226.4,1084200000.0
2007-12-19 18:30:00,226.4,226.4,226.18,226.245,1738100000.0
2007-12-19 18:35:00,226.245,226.54,226.245,226.525,2396500001.0
2007-12-19 18:40:00,226.52,226.62,226.46,226.62,1430200000.0
2007-12-19 18:45:00,226.62,226.62,226.485,226.57,3206720000.0
2007-12-19 18:50:00,226.57,226.62,226.42,226.43,2430819999.0
2007-12-19 18:55:00,226.43,226.455,226.02,226.06,4652379998.0
2007-12-19 19:00:00,226.065,226.42,226.05,226.25,6098699999.0
2007-12-19 19:05:00,226.25,226.37,226.13,226.24,6635600001.0
2007-12-19 19:10:00,226.24,226.31,226.12,226.24,6700500035.0
2007-12-19 19:15:00,226.24,226.31,226.12,226.3,6937899999.0
2007-12-19 19:20:00,226.15,226.31,226.14,226.235,6165000003.0
2007-12-19 19:25:00,226.23,226.35,226.23,226.3,7075599989.0
2007-12-19 19:30:00,226.3,226.32,226.17,226.24,6539700000.0
2007-12-19 19:35:00,226.23,226.26,226.15,226.2,6059699998.0
2007-12-19 19:40:00,226.19,226.3,226.09,226.14,7018499997.0
2007-12-19 19:45:00,226.26,226.37,225.94,226.1,7622900008.0
2007-12-19 19:50:00,226.31,226.36,225.97,226.265,7321200003.0
2007-12-19 19:55:00,226.27,226.43,226.03,226.41,8837699998.0
2007-12-19 20:00:00,226.04,226.34,226.02,226.33,8362200001.0
2007-12-19 20:05:00,226.33,226.37,226.31,226.35,6670100000.0
2007-12-19 20:10:00,226.35,226.36,226.28,226.31,6365700002.0
2007-12-19 20:15:00,226.31,226.36,226.12,226.31,5909300000.0
2007-12-19 20:20:00,226.31,226.35,226.19,226.34,7260900000.0
2007-12-19 20:25:00,226.32,226.39,226.17,226.24,8593600000.0
2007-12-19 20:30:00,226.16,226.36,226.13,226.16,9018600000.0
2007-12-19 20:35:00,226.16,226.22,226.08,226.19,7907900000.0
2007-12-19 20:40:00,226.18,226.27,226.11,226.16,8272500000.0
2007-12-19 20:45:00,226.16,226.16,225.97,226.12,6923600004.0
2007-12-19 20:50:00,226.12,226.44,226.0,226.35,5804700000.0
2007-12-19 20:55:00,226.13,226.13,226.02,226.08,6505600000.0
2007-12-19 21:00:00,226.07,226.15,226.025,226.07,4854700000.0
2007-12-19 21:05:00,226.06,226.26,226.06,226.24,9003600002.0
2007-12-19 21:10:00,226.16,226.31,226.09,226.09,5325099995.0
2007-12-19 21:15:00,226.09,226.2,226.07,226.15,6976499996.0
2007-12-19 21:20:00,226.44,226.45,226.115,226.34,7000200000.0
2007-12-19 21:25:00,226.33,226.4,226.26,226.27,7608400000.0
2007-12-19 21:30:00,226.27,226.5,226.24,226.5,6595100000.0
2007-12-19 21:35:00,226.265,226.37,226.25,226.28,7089600000.0
2007-12-19 21:40:00,226.28,226.33,226.26,226.26,5909300000.0
2007-12-19 21:45:00,226.26,226.47,226.24,226.4,8932699999.0
2007-12-19 21:50:00,226.4,226.48,226.34,226.35,6495000000.0
2007-12-19 21:55:00,226.35,226.39,226.28,226.28,5628700000.0
2007-12-19 22:00:00,226.28,226.34,226.235,226.32,3947299995.0
2007-12-19 22:05:00,226.32,226.32,226.225,226.235,5379800000.0
2007-12-19 22:10:00,226.24,226.4,226.23,226.39,5737500000.0
2007-12-19 22:15:00,226.39,226.52,226.38,226.5,3999700000.0
2007-12-19 22:20:00,226.52,226.58,226.35,226.57,6484299989.0
2007-12-19 22:25:00,226.41,226.5,226.38,226.49,6231100000.0
2007-12-19 22:30:00,226.49,226.545,226.455,226.49,7271300000.0
2007-12-19 22:35:00,226.49,226.53,226.475,226.52,6619700000.0
2007-12-19 22:40:00,226.52,226.59,226.51,226.56,5516300000.0
2007-12-19 22:45:00,226.55,226.55,226.42,226.44,5373900000.0
2007-12-19 22:50:00,226.43,226.49,226.415,226.42,5390900000.0
2007-12-19 22:55:00,226.42,226.6,226.31,226.33,6679599998.0
2007-12-19 23:00:00,226.33,226.36,226.3,226.33,5352300000.0
2007-12-19 23:05:00,226.33,226.41,226.33,226.39,4849900000.0
2007-12-19 23:10:00,226.39,226.44,226.37,226.44,6607500000.0
2007-12-19 23:15:00,226.44,226.51,226.42,226.51,5223300000.0
2007-12-19 23:20:00,226.51,226.585,226.5,226.57,6508300000.0
2007-12-19 23:25:00,226.29,226.65,226.25,226.59,4256800000.0
2007-12-19 23:30:00,226.59,226.62,226.22,226.25,7549899995.0
2007-12-19 23:35:00,226.23,226.61,226.23,226.54,5669800000.0
2007-12-19 23:40:00,226.53,226.58,226.53,226.545,5973300000.0
2007-12-19 23:45:00,226.545,226.57,226.5,226.55,5106300000.0
2007-12-19 23:50:00,226.55,226.63,226.14,226.595,5826000000.0
2007-12-19 23:55:00,226.16,226.61,226.07,226.575,4212600000.0
2007-12-20 00:00:00,226.575,226.575,226.347,226.405,2182300000.0
2007-12-20 00:05:00,226.3,226.375,226.1,226.17,4591500000.0
2007-12-20 00:10:00,226.17,226.37,226.17,226.33,6071000000.0
2007-12-20 00:15:00,226.33,226.41,226.27,226.33,3643400000.0
2007-12-20 00:20:00,226.33,226.345,226.22,226.305,6738400000.0
2007-12-20 00:25:00,226.305,226.365,226.25,226.27,4559700000.0
2007-12-20 00:30:00,226.27,226.295,226.205,226.27,3194400000.0
2007-12-20 00:35:00,226.265,226.295,226.21,226.28,2527400000.0
2007-12-20 00:40:00,226.28,226.28,226.125,226.145,3598900000.0
2007-12-20 00:45:00,226.145,226.23,226.14,226.17,4046100000.0
2007-12-20 00:50:00,226.17,226.215,226.085,226.135,5313600000.0
2007-12-20 00:55:00,226.135,226.165,226.04,226.105,3339100000.0
2007-12-20 01:00:00,226.06,226.205,226.06,226.18,3244400000.0
2007-12-20 01:05:00,226.18,226.215,226.105,226.19,5641500000.0
2007-12-20 01:10:00,226.19,226.315,226.18,226.26,3209500000.0
2007-12-20 01:15:00,226.265,226.375,226.24,226.325,3630600000.0
2007-12-20 01:20:00,226.325,226.365,226.265,226.325,2118200000.0
2007-12-20 01:25:00,226.335,226.345,226.2,226.215,3267400000.0
2007-12-20 01:30:00,226.215,226.26,226.18,226.25,5081900000.0
2007-12-20 01:35:00,226.25,226.32,226.215,226.22,1760800000.0
2007-12-20 01:40:00,226.22,226.29,226.12,226.12,2672400000.0
2007-12-20 01:45:00,226.12,226.17,225.995,226.02,4842300000.0
2007-12-20 01:50:00,226.02,226.145,225.96,226.14,2260300000.0
2007-12-20 01:55:00,226.14,226.145,226.09,226.135,1666300000.0
2007-12-20 02:00:00,226.1,226.195,226.1,226.195,1794800000.0
2007-12-20 02:05:00,226.195,226.305,226.13,226.27,4510700000.0
2007-12-20 02:10:00,226.27,226.35,226.215,226.25,3280000000.0
2007-12-20 02:15:00,226.25,226.31,226.205,226.28,3805700000.0
2007-12-20 02:20:00,226.28,226.325,226.2,226.305,2691000000.0
2007-12-20 02:25:00,226.305,226.38,226.3,226.36,852600000.0
2007-12-20 02:30:00,226.36,226.4,226.265,226.295,1542100000.0
2007-12-20 02:35:00,226.295,226.295,226.23,226.25,977000000.0
2007-12-20 02:40:00,226.25,226.27,226.075,226.18,2184600000.0
2007-12-20 02:45:00,226.18,226.25,226.17,226.22,758200000.0
2007-12-20 02:50:00,226.22,226.31,226.18,226.29,619320000.0
2007-12-20 02:55:00,226.29,226.42,226.26,226.41,803000000.0
2007-12-20 03:00:00,226.405,226.45,226.35,226.4,681800000.0
2007-12-20 03:05:00,226.4,226.455,226.355,226.39,974900000.0
2007-12-20 03:10:00,226.39,226.395,226.275,226.37,946800000.0
2007-12-20 03:15:00,226.365,226.39,226.31,226.315,1275200000.0
2007-12-20 03:20:00,226.315,226.315,226.255,226.295,2000100000.0
2007-12-20 03:25:00,226.295,226.315,226.25,226.27,2307700000.0
2007-12-20 03:30:00,226.27,226.3,226.235,226.3,3734900000.0
2007-12-20 03:35:00,226.3,226.31,226.245,226.25,2007000000.0
2007-12-20 03:40:00,226.25,226.255,226.19,226.245,3013200000.0
2007-12-20 03:45:00,226.245,226.25,226.13,226.14,2692100000.0
2007-12-20 03:50:00,226.14,226.245,226.14,226.2,3021500000.0
2007-12-20 03:55:00,226.2,226.23,226.18,226.215,5125400000.0
2007-12-20 04:00:00,226.215,226.235,226.185,226.23,2458900000.0
2007-12-20 04:05:00,226.23,226.235,226.185,226.225,1877200000.0
2007-12-20 04:10:00,226.225,226.24,226.17,226.2,6939400000.0
2007-12-20 04:15:00,226.2,226.23,226.175,226.195,5087400000.0
2007-12-20 04:20:00,226.195,226.26,226.11,226.145,4778200000.0
2007-12-20 04:25:00,226.26,226.27,226.14,226.26,4892200000.0
2007-12-20 04:30:00,226.135,226.19,226.135,226.155,7173000000.0
2007-12-20 04:35:00,226.17,226.195,226.135,226.19,4099700000.0
2007-12-20 04:40:00,226.19,226.19,226.095,226.115,5553800000.0
2007-12-20 04:45:00,226.115,226.155,226.08,226.12,5862400000.0
2007-12-20 04:50:00,226.12,226.16,226.085,226.16,8109300000.0
2007-12-20 04:55:00,226.16,226.325,226.15,226.295,2788200000.0
2007-12-20 05:00:00,226.295,226.325,226.165,226.2,4497200000.0
2007-12-20 05:05:00,226.205,226.29,226.195,226.245,5062900000.0
2007-12-20 05:10:00,226.245,226.265,226.215,226.245,5815700000.0
2007-12-20 05:15:00,226.245,226.27,226.2,226.27,7446500000.0
2007-12-20 05:20:00,226.265,226.29,226.235,226.265,3925100000.0
2007-12-20 05:25:00,226.265,226.295,226.235,226.285,5308300000.0
2007-12-20 05:30:00,226.285,226.335,226.255,226.325,5664100000.0
2007-12-20 05:35:00,226.325,226.325,226.26,226.29,2874200000.0
2007-12-20 05:40:00,226.285,226.29,226.245,226.27,2072200000.0
2007-12-20 05:45:00,226.27,226.28,226.235,226.245,2991500000.0
2007-12-20 05:50:00,226.245,226.375,226.03,226.05,4999100000.0
2007-12-20 05:55:00,226.365,226.41,226.33,226.345,7479300000.0
2007-12-20 06:00:00,226.345,226.37,226.33,226.33,8879800000.0
2007-12-20 06:05:00,226.33,226.375,226.28,226.34,7240500000.0
2007-12-20 06:10:00,226.34,226.34,226.27,226.27,2812300000.0
2007-12-20 06:15:00,226.27,226.34,226.245,226.32,3421800000.0
2007-12-20 06:20:00,226.32,226.33,226.28,226.285,1915400000.0
2007-12-20 06:25:00,226.28,226.305,226.25,226.29,4027500000.0
2007-12-20 06:30:00,226.29,226.305,226.245,226.305,1904800000.0
2007-12-20 06:35:00,226.3,226.305,226.205,226.205,2953500000.0
2007-12-20 06:40:00,226.215,226.225,226.15,226.175,2488700000.0
2007-12-20 06:45:00,226.175,226.185,226.135,226.15,2582900000.0
2007-12-20 06:50:00,226.15,226.165,226.035,226.06,2470200000.0
2007-12-20 06:55:00,226.055,226.1,226.035,226.035,2353600000.0
2007-12-20 07:00:00,226.035,226.065,226.005,226.035,1667400000.0
2007-12-20 07:05:00,226.035,226.06,226.0,226.06,1215000000.0
2007-12-20 07:10:00,226.06,226.075,226.0,226.07,2277600000.0
2007-12-20 07:15:00,226.07,226.08,225.935,225.96,1769100000.0
2007-12-20 07:20:00,225.96,225.965,225.92,225.935,2451500000.0
2007-12-20 07:25:00,225.935,225.96,225.83,225.835,2277400000.0
2007-12-20 07:30:00,225.835,225.85,225.75,225.78,1620100000.0
2007-12-20 07:35:00,225.775,225.91,225.775,225.865,2722800000.0
2007-12-20 07:40:00,225.865,225.915,225.79,225.825,3043400000.0
2007-12-20 07:45:00,225.82,225.85,225.775,225.845,1510800000.0
2007-12-20 07:50:00,225.845,225.88,225.825,225.86,3148300000.0
2007-12-20 07:55:00,225.86,225.9,225.845,225.89,4338300000.0
2007-12-20 08:00:00,225.89,225.925,225.865,225.89,2266300000.0
2007-12-20 08:05:00,225.89,225.895,225.84,225.875,2889900000.0
2007-12-20 08:10:00,225.875,225.92,225.755,225.79,3902700000.0
2007-12-20 08:15:00,225.785,225.835,225.745,225.755,2855200000.0
2007-12-20 08:20:00,225.755,225.765,225.695,225.73,4845100000.0
2007-12-20 08:25:00,225.73,225.77,225.715,225.73,4826600000.0
2007-12-20 08:30:00,225.73,225.765,225.67,225.69,3958300000.0
2007-12-20 08:35:00,225.69,225.725,225.655,225.675,1904200000.0
2007-12-20 08:40:00,225.675,225.735,225.655,225.725,3094800000.0
2007-12-20 08:45:00,225.725,225.805,225.69,225.705,4001400000.0
2007-12-20 08:50:00,225.705,225.705,225.595,225.655,3199199999.0
2007-12-20 08:55:00,225.655,225.665,225.535,225.565,3449500000.0
2007-12-20 09:00:00,225.565,225.605,225.505,225.585,2810100000.0
2007-12-20 09:05:00,225.58,225.595,225.44,225.455,3234500000.0
2007-12-20 09:10:00,225.45,225.47,225.4,225.415,3018800000.0
2007-12-20 09:15:00,225.415,225.465,225.37,225.38,4099800000.0
2007-12-20 09:20:00,225.38,225.585,225.36,225.555,4950600000.0
2007-12-20 09:25:00,225.555,225.67,225.555,225.66,4190200000.0
2007-12-20 09:30:00,225.66,225.765,225.645,225.715,4750500000.0
2007-12-20 09:35:00,225.715,225.735,225.6,225.63,5048300000.0
2007-12-20 09:40:00,225.635,225.765,225.605,225.715,4734500000.0
2007-12-20 09:45:00,225.715,225.825,225.7,225.77,5747700000.0
2007-12-20 09:50:00,225.77,225.795,225.73,225.75,4185300000.0
2007-12-20 09:55:00,225.75,225.785,225.74,225.755,4631900000.0
2007-12-20 10:00:00,225.755,225.875,225.735,225.83,4503000000.0
2007-12-20 10:05:00,225.83,225.85,225.71,225.715,3618300000.0
2007-12-20 10:10:00,225.71,225.735,225.52,225.58,1950900000.0
2007-12-20 10:15:00,225.58,225.585,225.355,225.39,1772400000.0
2007-12-20 10:20:00,225.39,225.575,225.14,225.34,2275100000.0
2007-12-20 10:25:00,225.34,225.375,225.2,225.245,2911800000.0
2007-12-20 10:30:00,225.235,225.4,225.235,225.355,2507200000.0
2007-12-20 10:35:00,225.355,225.375,225.25,225.32,3349700000.0
2007-12-20 10:40:00,225.315,225.47,225.245,225.435,3071600000.0
2007-12-20 10:45:00,225.435,225.51,225.34,225.4,2966800000.0
2007-12-20 10:50:00,225.4,225.59,225.4,225.55,3831100000.0
2007-12-20 10:55:00,225.54,225.61,225.475,225.53,2568800000.0
2007-12-20 11:00:00,225.535,225.545,225.43,225.49,4237600000.0
2007-12-20 11:05:00,225.49,225.59,225.48,225.54,5544900000.0
2007-12-20 11:10:00,225.54,225.595,225.455,225.475,4015600000.0
2007-12-20 11:15:00,225.485,225.525,225.42,225.43,3007300000.0
2007-12-20 11:20:00,225.425,225.425,225.07,225.22,3177800000.0
2007-12-20 11:25:00,225.225,225.225,224.875,224.885,6008499999.0
2007-12-20 11:30:00,224.885,225.065,224.665,224.985,5119700000.0
2007-12-20 11:35:00,224.995,225.235,224.995,225.21,4802800000.0
2007-12-20 11:40:00,225.21,225.4,225.18,225.325,5955300000.0
2007-12-20 11:45:00,225.325,225.365,225.28,225.3,5679700000.0
2007-12-20 11:50:00,225.3,225.325,225.225,225.265,4804000000.0
2007-12-20 11:55:00,225.245,225.35,225.025,225.08,4833500000.0
2007-12-20 12:00:00,225.08,225.325,225.03,225.28,4720300000.0
2007-12-20 12:05:00,225.28,225.29,225.065,225.07,6205200000.0
2007-12-20 12:10:00,225.07,225.195,225.055,225.135,6138600000.0
2007-12-20 12:15:00,225.135,225.2,224.945,224.99,4476200000.0
2007-12-20 12:20:00,224.995,225.265,224.825,225.21,2435900000.0
2007-12-20 12:25:00,225.21,225.275,225.12,225.245,3608800000.0
2007-12-20 12:30:00,225.25,225.27,225.135,225.175,4818800000.0
2007-12-20 12:35:00,225.175,225.225,225.11,225.115,5517100000.0
2007-12-20 12:40:00,225.115,225.195,225.03,225.125,4218000000.0
2007-12-20 12:45:00,225.125,225.23,225.05,225.175,3868900000.0
2007-12-20 12:50:00,225.175,225.255,225.085,225.185,3990100000.0
2007-12-20 12:55:00,225.175,225.185,225.07,225.15,4261800000.0
2007-12-20 13:00:00,225.15,225.15,225.05,225.06,4447800000.0
2007-12-20 13:05:00,225.075,225.085,224.865,224.885,3709000000.0
2007-12-20 13:10:00,224.885,225.015,224.885,225.005,2251300000.0
2007-12-20 13:15:00,225.005,225.02,224.795,224.98,2934100000.0
2007-12-20 13:20:00,224.98,225.145,224.89,224.91,2684500000.0
2007-12-20 13:25:00,224.91,225.015,224.845,224.9,2766000000.0
2007-12-20 13:30:00,224.9,224.92,224.755,224.845,3591500000.0
2007-12-20 13:35:00,224.845,224.92,224.735,224.9,4916699999.0
2007-12-20 13:40:00,224.9,225.005,224.88,224.925,3723800000.0
2007-12-20 13:45:00,224.925,225.1,224.915,225.065,2695600000.0
2007-12-20 13:50:00,225.065,225.08,224.915,224.96,2958100000.0
2007-12-20 13:55:00,224.965,225.035,224.92,224.995,5300500000.0
2007-12-20 14:00:00,224.995,225.035,224.935,225.01,4689400000.0
2007-12-20 14:05:00,225.01,225.05,224.94,225.005,4104100000.0
2007-12-20 14:10:00,225.005,225.025,224.94,224.96,4090600000.0
2007-12-20 14:15:00,224.965,225.005,224.92,224.92,4346750000.0
2007-12-20 14:20:00,224.92,224.99,224.845,224.855,2271300000.0
2007-12-20 14:25:00,224.855,224.855,224.78,224.81,1465300000.0
2007-12-20 14:30:00,224.81,224.955,224.705,224.935,3750900000.0
2007-12-20 14:35:00,224.935,225.12,224.905,225.065,3993900000.0
2007-12-20 14:40:00,225.065,225.195,224.985,225.135,4561200000.0
2007-12-20 14:45:00,225.145,225.215,224.96,224.965,5281000000.0
2007-12-20 14:50:00,224.965,224.965,224.805,224.83,5944000000.0
2007-12-20 14:55:00,224.83,224.955,224.79,224.885,2673600000.0
2007-12-20 15:00:00,224.885,224.96,224.84,224.96,2652600000.0
2007-12-20 15:05:00,224.96,224.97,224.795,224.87,3241387748.0
2007-12-20 15:10:00,224.865,224.97,224.77,224.925,3049700000.0
2007-12-20 15:15:00,224.96,225.095,224.84,225.08,2429950000.0
2007-12-20 15:20:00,225.085,225.12,224.91,224.94,1866750000.0
2007-12-20 15:25:00,224.94,224.99,224.86,224.86,2560800000.0
2007-12-20 15:30:00,224.86,225.01,224.82,224.855,4423200000.0
2007-12-20 15:35:00,224.855,224.98,224.83,224.875,2765800000.0
2007-12-20 15:40:00,224.89,225.005,224.86,224.92,3085800000.0
2007-12-20 15:45:00,224.92,225.0,224.86,224.875,3158800000.0
2007-12-20 15:50:00,224.875,224.925,224.82,224.905,3161500000.0
2007-12-20 15:55:00,224.9,224.97,224.88,224.945,4683500000.0
2007-12-20 16:00:00,224.95,225.0,224.91,224.99,3565900000.0
2007-12-20 16:05:00,225.0,225.085,224.985,225.015,2984300000.0
2007-12-20 16:10:00,225.015,225.05,224.985,225.035,3988100000.0
2007-12-20 16:15:00,225.035,225.09,224.845,224.845,2815800000.0
2007-12-20 16:20:00,224.845,224.905,224.725,224.77,3192600000.0
2007-12-20 16:25:00,224.77,224.855,224.745,224.855,2640100000.0
2007-12-20 16:30:00,224.855,224.925,224.745,224.755,2945500000.0
2007-12-20 16:35:00,224.755,224.865,224.705,224.85,4241200000.0
2007-12-20 16:40:00,224.85,224.97,224.84,224.865,3235700000.0
2007-12-20 16:45:00,224.865,224.88,224.505,224.565,3735200000.0
2007-12-20 16:50:00,224.565,224.57,224.38,224.56,3247700000.0
2007-12-20 16:55:00,224.56,224.57,224.37,224.4,3067700000.0
2007-12-20 17:00:00,224.41,224.49,224.19,224.285,3531000000.0
2007-12-20 17:05:00,224.285,224.285,224.075,224.125,2542662000.0
2007-12-20 17:10:00,224.13,224.215,224.035,224.035,3040000000.0
2007-12-20 17:15:00,224.035,224.125,223.855,223.87,2388100000.0
2007-12-20 17:20:00,223.87,224.025,223.775,223.985,2206500000.0
2007-12-20 17:25:00,223.985,224.0,223.765,223.795,2254400000.0
2007-12-20 17:30:00,223.795,223.83,223.695,223.75,2132600000.0
2007-12-20 17:35:00,223.75,223.85,223.66,223.68,3916199999.0
2007-12-20 17:40:00,223.68,223.88,223.66,223.87,4593800000.0
2007-12-20 17:45:00,223.87,224.04,223.85,224.0,4558100000.0
2007-12-20 17:50:00,224.0,224.04,223.905,223.915,5486600001.0
2007-12-20 17:55:00,223.92,223.99,223.635,223.67,4110900000.0
2007-12-20 18:00:00,223.67,223.8,223.58,223.785,4651400000.0
2007-12-20 18:05:00,223.775,223.79,223.685,223.73,4776000000.0
2007-12-20 18:10:00,223.73,223.75,223.61,223.61,4875600002.0
2007-12-20 18:15:00,223.61,223.69,223.555,223.68,4041000000.0
2007-12-20 18:20:00,223.68,223.73,223.62,223.67,4197800000.0
2007-12-20 18:25:00,223.67,223.845,223.655,223.825,6408399999.0
2007-12-20 18:30:00,223.825,223.835,223.735,223.785,5434900000.0
2007-12-20 18:35:00,223.785,223.835,223.705,223.72,4204200000.0
2007-12-20 18:40:00,223.72,223.805,223.655,223.695,5814599999.0
2007-12-20 18:45:00,223.695,223.795,223.64,223.675,5382399995.0
2007-12-20 18:50:00,223.675,223.77,223.665,223.755,5016600000.0
2007-12-20 18:55:00,223.755,223.86,223.725,223.815,5860300001.0
2007-12-20 19:00:00,223.815,223.825,223.615,223.65,4570500000.0
2007-12-20 19:05:00,223.655,223.795,223.655,223.755,6043100000.0
2007-12-20 19:10:00,223.755,223.795,223.71,223.735,6476500000.0
2007-12-20 19:15:00,223.73,223.86,223.72,223.795,5230999998.0
2007-12-20 19:20:00,223.795,223.8,223.68,223.735,5507000000.0
2007-12-20 19:25:00,223.72,223.845,223.72,223.805,4957300000.0
2007-12-20 19:30:00,223.805,223.83,223.715,223.795,5332000000.0
2007-12-20 19:35:00,223.795,223.885,223.795,223.845,3920200000.0
2007-12-20 19:40:00,223.845,223.885,223.775,223.81,4617399985.0
2007-12-20 19:45:00,223.81,223.88,223.74,223.875,6881900002.0
2007-12-20 19:50:00,223.875,223.975,223.835,223.84,5167099999.0
2007-12-20 19:55:00,223.84,223.935,223.815,223.93,6887900000.0
2007-12-20 20:00:00,223.93,223.97,223.86,223.915,8763900003.0
2007-12-20 20:05:00,223.915,223.99,223.915,223.99,7063400000.0
2007-12-20 20:10:00,223.95,224.005,223.94,223.985,7699000000.0
2007-12-20 20:15:00,223.985,224.105,223.975,224.095,5803199995.0
2007-12-20 20:20:00,224.095,224.2,224.085,224.145,4683800000.0
2007-12-20 20:25:00,224.145,224.175,224.025,224.025,5193700000.0
2007-12-20 20:30:00,224.015,224.075,224.01,224.055,6328500000.0
2007-12-20 20:35:00,224.055,224.06,223.895,223.98,6960100000.0
2007-12-20 20:40:00,223.98,223.995,223.765,223.795,7315900000.0
2007-12-20 20:45:00,223.795,223.91,223.785,223.91,6241300000.0
2007-12-20 20:50:00,223.91,223.98,223.9,223.97,6162400000.0
2007-12-20 20:55:00,223.97,224.01,223.875,223.975,6768000000.0
2007-12-20 21:00:00,223.9,223.995,223.85,223.875,9500800000.0
2007-12-20 21:05:00,223.875,223.99,223.875,223.965,5947500000.0
2007-12-20 21:10:00,223.965,224.005,223.905,223.945,4113600000.0
2007-12-20 21:15:00,223.945,224.035,223.905,224.035,3082400000.0
2007-12-20 21:20:00,224.005,224.105,223.945,224.075,3848300007.0
2007-12-20 21:25:00,224.075,224.155,224.055,224.125,3521300000.0
2007-12-20 21:30:00,224.125,224.245,224.11,224.215,2031300000.0
2007-12-20 21:35:00,224.215,224.255,224.115,224.115,2050000000.0
2007-12-20 21:40:00,224.115,224.115,223.995,224.085,3131800000.0
2007-12-20 21:45:00,224.085,224.105,223.905,223.905,2724200000.0
2007-12-20 21:50:00,223.915,223.955,223.78,223.825,2894500000.0
2007-12-20 21:55:00,223.845,223.935,223.78,223.925,2499900000.0
2007-12-20 22:00:00,223.925,224.045,223.875,224.01,3589800000.0
2007-12-20 22:05:00,224.015,224.145,224.015,224.135,3727199999.0
2007-12-20 22:10:00,224.135,224.215,224.085,224.125,3291500000.0
2007-12-20 22:15:00,224.125,224.155,224.035,224.095,3515300000.0
2007-12-20 22:20:00,224.095,224.135,224.045,224.075,4087200000.0
2007-12-20 22:25:00,224.075,224.195,224.065,224.075,3601900000.0
2007-12-20 22:30:00,224.075,224.145,224.005,224.115,4660500000.0
2007-12-20 22:35:00,224.115,224.14,224.04,224.13,4359300000.0
2007-12-20 22:40:00,224.13,224.135,224.055,224.09,5539200000.0
2007-12-20 22:45:00,224.09,224.185,224.08,224.165,7869700000.0
2007-12-20 22:50:00,224.165,224.175,224.08,224.115,6345700000.0
2007-12-20 22:55:00,224.115,224.155,224.09,224.135,5094300000.0
2007-12-20 23:00:00,224.135,224.16,224.11,224.135,5884800000.0
2007-12-20 23:05:00,224.135,224.225,224.105,224.22,6025800000.0
2007-12-20 23:10:00,224.22,224.25,224.125,224.155,7555400000.0
2007-12-20 23:15:00,224.155,224.16,224.085,224.155,5738200000.0
2007-12-20 23:20:00,224.155,224.265,224.155,224.245,6859300000.0
2007-12-20 23:25:00,224.245,224.245,224.16,224.185,7456300000.0
2007-12-20 23:30:00,224.32,224.34,224.165,224.255,7604200000.0
2007-12-20 23:35:00,224.255,224.415,224.255,224.365,4602000001.0
2007-12-20 23:40:00,224.365,224.405,224.28,224.315,4713100000.0
2007-12-20 23:45:00,224.315,224.315,224.205,224.21,4146800000.0
2007-12-20 23:50:00,224.21,224.365,224.205,224.325,3634600000.0
2007-12-20 23:55:00,224.325,224.41,224.32,224.33,7686000000.0
2007-12-21 00:00:00,224.33,224.454,224.33,224.34,1423600000.0
2007-12-21 00:05:00,224.34,224.34,224.22,224.22,1421400000.0
2007-12-21 00:10:00,224.3,224.42,224.22,224.37,907600000.0
2007-12-21 00:15:00,224.37,224.41,224.34,224.36,4668700000.0
2007-12-21 00:20:00,224.36,224.39,224.27,224.29,7202600000.0
2007-12-21 00:25:00,224.29,224.35,224.25,224.32,7373600000.0
2007-12-21 00:30:00,224.32,224.4,224.31,224.4,6150500000.0
2007-12-21 00:35:00,224.4,224.58,224.27,224.58,9138900000.0
2007-12-21 00:40:00,224.59,224.59,224.31,224.4,8240700000.0
2007-12-21 00:45:00,224.4,224.52,224.4,224.42,5238500000.0
2007-12-21 00:50:00,224.435,224.525,224.415,224.525,7247500000.0
2007-12-21 00:55:00,224.525,224.55,224.445,224.54,7673800000.0
2007-12-21 01:00:00,224.54,224.545,224.495,224.54,5222100000.0
2007-12-21 01:05:00,224.54,224.625,224.465,224.47,5679700000.0
2007-12-21 01:10:00,224.465,224.545,224.465,224.505,6012100000.0
2007-12-21 01:15:00,224.515,224.56,224.46,224.485,3246600000.0
2007-12-21 01:20:00,224.485,224.545,224.425,224.53,6627100000.0
2007-12-21 01:25:00,224.53,224.585,224.515,224.535,4944300000.0
2007-12-21 01:30:00,224.53,224.58,224.52,224.525,4029700000.0
2007-12-21 01:35:00,224.525,224.575,224.5,224.575,5284400000.0
2007-12-21 01:40:00,224.575,224.595,224.46,224.465,5019100000.0
2007-12-21 01:45:00,224.465,224.48,224.43,224.465,4598300000.0
2007-12-21 01:50:00,224.465,224.485,224.39,224.45,1867000000.0
2007-12-21 01:55:00,224.45,224.475,224.39,224.47,2647900000.0
2007-12-21 02:00:00,224.47,224.49,224.41,224.455,2329000000.0
2007-12-21 02:05:00,224.45,224.505,224.425,224.45,2283700000.0
2007-12-21 02:10:00,224.45,224.49,224.435,224.485,1988900000.0
2007-12-21 02:15:00,224.485,224.62,224.48,224.57,2591500000.0
2007-12-21 02:20:00,224.57,224.605,224.545,224.595,3872300000.0
2007-12-21 02:25:00,224.595,224.67,224.53,224.53,4406700000.0
2007-12-21 02:30:00,224.615,224.69,224.57,224.57,3478200000.0
2007-12-21 02:35:00,224.575,224.585,224.485,224.49,2462600000.0
2007-12-21 02:40:00,224.49,224.555,224.465,224.55,2310500000.0
2007-12-21 02:45:00,224.55,224.61,224.52,224.57,3254400000.0
2007-12-21 02:50:00,224.565,224.61,224.285,224.285,3376300000.0
2007-12-21 02:55:00,224.285,224.495,224.235,224.305,4952300000.0
2007-12-21 03:00:00,224.305,224.49,224.285,224.355,3881000000.0
2007-12-21 03:05:00,224.355,224.455,224.345,224.415,5746400000.0
2007-12-21 03:10:00,224.445,224.51,224.385,224.445,6346700000.0
2007-12-21 03:15:00,224.445,224.525,224.43,224.51,4539300000.0
2007-12-21 03:20:00,224.515,224.61,224.48,224.6,2808000000.0
2007-12-21 03:25:00,224.6,224.605,224.515,224.515,5762200000.0
2007-12-21 03:30:00,224.515,224.605,224.515,224.565,3822500000.0
2007-12-21 03:35:00,224.565,224.645,224.55,224.635,5211500000.0
2007-12-21 03:40:00,224.635,224.685,224.605,224.655,4112600000.0
2007-12-21 03:45:00,224.655,224.705,224.635,224.705,3969100000.0
2007-12-21 03:50:00,224.7,224.715,224.655,224.655,4978300000.0
2007-12-21 03:55:00,224.655,224.845,224.655,224.775,5560200000.0
2007-12-21 04:00:00,224.775,224.775,224.675,224.75,4732400000.0
2007-12-21 04:05:00,224.75,224.83,224.75,224.755,4122500000.0
2007-12-21 04:10:00,224.755,224.85,224.755,224.825,5528100000.0
2007-12-21 04:15:00,224.825,224.95,224.82,224.89,3815200000.0
2007-12-21 04:20:00,224.9,225.055,224.885,224.985,6791600000.0
2007-12-21 04:25:00,224.84,225.065,224.82,225.035,5738200000.0
2007-12-21 04:30:00,224.81,225.02,224.75,224.78,9524100000.0
2007-12-21 04:35:00,224.905,224.915,224.765,224.815,6598400000.0
2007-12-21 04:40:00,224.805,224.855,224.765,224.81,6330999987.0
2007-12-21 04:45:00,224.82,224.83,224.77,224.81,5818700000.0
2007-12-21 04:50:00,224.81,224.85,224.78,224.81,7039300007.0
2007-12-21 04:55:00,224.8,224.84,224.78,224.82,6356300000.0
2007-12-21 05:00:00,224.85,224.87,224.8,224.85,6154699997.0
2007-12-21 05:05:00,224.85,224.91,224.81,224.82,7142300000.0
2007-12-21 05:10:00,224.82,224.835,224.78,224.815,3278400000.0
2007-12-21 05:15:00,224.815,224.855,224.8,224.83,5940500000.0
2007-12-21 05:20:00,224.83,224.86,224.81,224.83,8142800000.0
2007-12-21 05:25:00,224.83,224.855,224.79,224.83,5069700000.0
2007-12-21 05:30:00,224.83,224.83,224.77,224.78,3880900000.0
2007-12-21 05:35:00,224.775,224.84,224.765,224.81,4079800000.0
2007-12-21 05:40:00,224.81,224.855,224.79,224.825,2713000000.0
2007-12-21 05:45:00,224.83,224.835,224.8,224.82,3403000000.0
2007-12-21 05:50:00,224.82,224.82,224.65,224.66,4976700000.0
2007-12-21 05:55:00,224.815,224.855,224.62,224.855,4954200000.0
2007-12-21 06:00:00,224.855,224.86,224.82,224.86,4153200000.0
2007-12-21 06:05:00,224.6,224.87,224.59,224.85,5440700000.0
2007-12-21 06:10:00,224.85,224.86,224.62,224.82,6634199982.0
2007-12-21 06:15:00,224.82,224.84,224.67,224.76,7932599983.0
2007-12-21 06:20:00,224.74,224.765,224.69,224.73,5510200000.0
2007-12-21 06:25:00,224.73,224.76,224.62,224.66,4975400000.0
2007-12-21 06:30:00,224.66,224.675,224.6,224.665,5179700000.0
2007-12-21 06:35:00,224.665,224.67,224.625,224.63,6700500000.0
2007-12-21 06:40:00,224.63,224.72,224.63,224.68,7180100000.0
2007-12-21 06:45:00,224.68,224.71,224.63,224.66,6290900000.0
2007-12-21 06:50:00,224.66,224.7,224.625,224.66,6408200000.0
2007-12-21 06:55:00,224.66,224.69,224.61,224.635,5691200000.0
2007-12-21 07:00:00,224.63,224.68,224.57,224.62,6842800000.0
2007-12-21 07:05:00,224.62,224.66,224.565,224.63,6426700000.0
2007-12-21 07:10:00,224.63,224.72,224.6,224.72,4072300000.0
2007-12-21 07:15:00,224.72,224.72,224.65,224.71,7671100000.0
2007-12-21 07:20:00,224.72,224.72,224.67,224.69,7543700000.0
2007-12-21 07:25:00,224.69,224.75,224.68,224.75,8160100000.0
2007-12-21 07:30:00,224.75,224.775,224.69,224.715,3814300000.0
2007-12-21 07:35:00,224.715,224.745,224.675,224.705,2249400000.0
2007-12-21 07:40:00,224.705,224.8,224.67,224.8,5149300000.0
2007-12-21 07:45:00,224.8,224.815,224.75,224.8,5545500000.0
2007-12-21 07:50:00,224.8,224.82,224.69,224.7,5747800000.0
2007-12-21 07:55:00,224.54,224.79,224.54,224.79,8387700000.0
2007-12-21 08:00:00,224.775,224.775,224.54,224.6,8162800000.0
2007-12-21 08:05:00,224.62,224.78,224.6,224.675,7453500000.0
2007-12-21 08:10:00,224.75,224.91,224.65,224.675,6617000000.0
2007-12-21 08:15:00,224.68,224.68,224.57,224.57,5503500000.0
2007-12-21 08:20:00,224.57,224.61,224.45,224.48,6186700000.0
2007-12-21 08:25:00,224.48,224.54,224.445,224.48,7316400000.0
2007-12-21 08:30:00,224.48,224.555,224.47,224.51,6511300000.0
2007-12-21 08:35:00,224.51,224.635,224.47,224.505,4988500000.0
2007-12-21 08:40:00,224.5,224.625,224.49,224.625,3868200000.0
2007-12-21 08:45:00,224.625,224.69,224.56,224.61,4062700000.0
2007-12-21 08:50:00,224.61,224.7,224.47,224.55,3795499999.0
2007-12-21 08:55:00,224.55,224.67,224.53,224.65,5483700005.0
2007-12-21 09:00:00,224.65,224.665,224.57,224.64,3936500000.0
2007-12-21 09:05:00,224.64,224.79,224.62,224.77,4792400000.0
2007-12-21 09:10:00,224.77,224.935,224.77,224.8,5810200000.0
2007-12-21 09:15:00,224.8,224.88,224.745,224.85,4333600000.0
2007-12-21 09:20:00,224.85,224.9,224.79,224.85,5120200000.0
2007-12-21 09:25:00,224.85,224.86,224.71,224.75,4771800000.0
2007-12-21 09:30:00,224.75,224.86,224.71,224.86,5583100000.0
2007-12-21 09:35:00,224.86,224.985,224.845,224.91,2616500000.0
2007-12-21 09:40:00,224.905,224.91,224.79,224.825,3466000000.0
2007-12-21 09:45:00,224.825,224.91,224.795,224.9,4114600000.0
2007-12-21 09:50:00,224.9,224.965,224.845,224.885,3228900000.0
2007-12-21 09:55:00,224.885,224.91,224.755,224.76,2675900000.0
2007-12-21 10:00:00,224.76,224.77,224.56,224.62,2701200000.0
2007-12-21 10:05:00,224.62,224.745,224.61,224.73,5459900000.0
2007-12-21 10:10:00,224.73,224.915,224.66,224.895,5178700000.0
2007-12-21 10:15:00,224.895,224.975,224.795,224.835,5135800000.0
2007-12-21 10:20:00,224.835,224.845,224.725,224.75,5340500000.0
2007-12-21 10:25:00,224.75,224.765,224.69,224.725,5234300000.0
2007-12-21 10:30:00,224.725,224.735,224.665,224.7,2909600000.0
2007-12-21 10:35:00,224.7,224.7,224.58,224.615,4504200000.0
2007-12-21 10:40:00,224.605,224.675,224.6,224.61,4400600000.0
2007-12-21 10:45:00,224.61,224.675,224.595,224.665,5536400000.0
2007-12-21 10:50:00,224.665,224.67,224.585,224.605,5878800000.0
2007-12-21 10:55:00,224.605,224.725,224.575,224.67,5500000000.0
2007-12-21 11:00:00,224.665,224.755,224.65,224.665,3788100000.0
2007-12-21 11:05:00,224.665,224.665,224.555,224.635,6574000000.0
2007-12-21 11:10:00,224.63,224.67,224.59,224.61,4306300000.0
2007-12-21 11:15:00,224.615,224.635,224.365,224.415,4650400000.0
2007-12-21 11:20:00,224.415,224.6,224.415,224.495,5211500000.0
2007-12-21 11:25:00,224.495,224.575,224.455,224.565,5716800000.0
2007-12-21 11:30:00,224.56,224.895,224.505,224.595,4154399999.0
2007-12-21 11:35:00,224.61,224.77,224.59,224.735,5802900000.0
2007-12-21 11:40:00,224.735,224.975,224.725,224.875,4699600000.0
2007-12-21 11:45:00,224.875,224.945,224.78,224.785,6476500000.0
2007-12-21 11:50:00,224.785,224.825,224.7,224.805,6093300000.0
2007-12-21 11:55:00,224.8,224.89,224.69,224.795,4873500000.0
2007-12-21 12:00:00,224.805,224.895,224.755,224.785,4281700000.0
2007-12-21 12:05:00,224.785,224.84,224.74,224.795,3412200000.0
2007-12-21 12:10:00,224.795,224.845,224.755,224.805,4422600000.0
2007-12-21 12:15:00,224.805,224.915,224.795,224.885,5384800000.0
2007-12-21 12:20:00,224.885,224.895,224.735,224.765,3946700000.0
2007-12-21 12:25:00,224.775,224.825,224.735,224.77,5166100000.0
2007-12-21 12:30:00,224.77,224.81,224.7,224.705,4359500000.0
2007-12-21 12:35:00,224.705,224.755,224.665,224.665,3818000000.0
2007-12-21 12:40:00,224.665,224.845,224.645,224.845,4657500000.0
2007-12-21 12:45:00,224.845,224.905,224.815,224.815,5885300000.0
2007-12-21 12:50:00,224.815,224.985,224.805,224.935,5063000001.0
2007-12-21 12:55:00,224.935,224.96,224.75,224.815,7314900000.0
2007-12-21 13:00:00,224.815,224.865,224.765,224.865,4285200000.0
2007-12-21 13:05:00,224.87,224.935,224.825,224.92,6097400000.0
2007-12-21 13:10:00,224.925,225.125,224.915,225.04,5649200000.0
2007-12-21 13:15:00,225.04,225.14,225.015,225.14,5045700000.0
2007-12-21 13:20:00,225.14,225.27,225.12,225.25,3345300000.0
2007-12-21 13:25:00,225.25,225.315,225.23,225.25,5098700000.0
2007-12-21 13:30:00,225.255,225.295,225.175,225.255,4290000000.0
2007-12-21 13:35:00,225.255,225.285,225.165,225.22,5026400000.0
2007-12-21 13:40:00,225.22,225.245,225.165,225.195,5982800000.0
2007-12-21 13:45:00,225.195,225.295,225.185,225.255,4945599999.0
2007-12-21 13:50:00,225.25,225.255,225.08,225.205,3942900000.0
2007-12-21 13:55:00,225.205,225.205,225.095,225.14,4745500000.0
2007-12-21 14:00:00,225.135,225.165,225.005,225.05,6513600000.0
2007-12-21 14:05:00,225.05,225.145,225.005,225.145,6175000000.0
2007-12-21 14:10:00,225.14,225.58,225.14,225.29,6885900000.0
2007-12-21 14:15:00,225.29,225.385,225.275,225.365,4484400000.0
2007-12-21 14:20:00,225.365,225.395,225.315,225.345,4694900000.0
2007-12-21 14:25:00,225.355,225.505,225.32,225.485,3636600000.0
2007-12-21 14:30:00,225.485,225.595,225.47,225.585,4066800000.0
2007-12-21 14:35:00,225.585,225.605,225.535,225.555,3367700000.0
2007-12-21 14:40:00,225.555,225.57,225.42,225.45,3453200000.0
2007-12-21 14:45:00,225.45,225.47,225.39,225.415,4931600000.0
2007-12-21 14:50:00,225.415,225.475,225.34,225.365,2829200000.0
2007-12-21 14:55:00,225.365,225.38,225.245,225.3,3039000000.0
2007-12-21 15:00:00,225.305,225.345,225.14,225.205,3046900000.0
2007-12-21 15:05:00,225.205,225.525,225.195,225.49,2938197401.0
2007-12-21 15:10:00,225.49,225.64,225.465,225.625,3209361168.0
2007-12-21 15:15:00,225.62,225.69,225.515,225.555,3084450000.0
2007-12-21 15:20:00,225.555,225.635,225.445,225.525,3476969072.0
2007-12-21 15:25:00,225.535,225.615,225.5,225.525,3510500000.0
2007-12-21 15:30:00,225.53,225.625,225.485,225.545,3997900000.0
2007-12-21 15:35:00,225.545,225.625,225.44,225.445,3906700000.0
2007-12-21 15:40:00,225.445,225.57,225.44,225.455,3906900000.0
2007-12-21 15:45:00,225.455,225.65,225.445,225.6,4353000000.0
2007-12-21 15:50:00,225.605,225.615,225.495,225.58,3871400000.0
2007-12-21 15:55:00,225.58,225.7,225.495,225.65,4011000000.0
2007-12-21 16:00:00,225.65,225.895,225.635,225.865,3291200000.0
2007-12-21 16:05:00,225.865,225.905,225.835,225.85,3826400000.0
2007-12-21 16:10:00,225.85,225.86,225.7,225.735,4113500000.0
2007-12-21 16:15:00,225.725,225.735,225.645,225.685,5216300000.0
2007-12-21 16:20:00,225.69,225.7,225.635,225.645,4897300000.0
2007-12-21 16:25:00,225.645,225.735,225.645,225.665,3403800000.0
2007-12-21 16:30:00,225.665,225.82,225.64,225.785,2996300000.0
2007-12-21 16:35:00,225.785,225.915,225.775,225.885,3489200000.0
2007-12-21 16:40:00,225.885,225.91,225.755,225.805,3810200000.0
2007-12-21 16:45:00,225.805,225.82,225.72,225.73,4510800000.0
2007-12-21 16:50:00,225.73,225.75,225.625,225.695,4076500000.0
2007-12-21 16:55:00,225.695,225.695,225.58,225.635,2854000000.0
2007-12-21 17:00:00,225.635,225.81,225.63,225.68,3102000000.0
2007-12-21 17:05:00,225.68,225.775,225.57,225.765,2958200000.0
2007-12-21 17:10:00,225.75,225.885,225.725,225.875,2807800000.0
2007-12-21 17:15:00,225.875,225.955,225.805,225.945,4726900000.0
2007-12-21 17:20:00,225.945,226.005,225.905,225.945,4503900000.0
2007-12-21 17:25:00,225.945,226.085,225.925,226.035,4146100000.0
2007-12-21 17:30:00,226.045,226.095,225.81,225.835,3853100000.0
2007-12-21 17:35:00,225.835,225.99,225.815,225.915,4537700000.0
2007-12-21 17:40:00,225.915,225.915,225.785,225.87,5717100000.0
2007-12-21 17:45:00,225.875,225.965,225.81,225.855,4534900000.0
2007-12-21 17:50:00,225.855,225.91,225.775,225.875,3547200000.0
2007-12-21 17:55:00,225.87,226.035,225.855,225.955,3041600000.0
2007-12-21 18:00:00,225.945,225.965,225.695,225.795,2683200000.0
2007-12-21 18:05:00,225.795,225.96,225.79,225.96,2361300000.0
2007-12-21 18:10:00,225.96,225.96,225.805,225.87,3522500000.0
2007-12-21 18:15:00,225.87,226.005,225.805,225.995,3970200000.0
2007-12-21 18:20:00,225.995,226.085,225.965,226.075,4078400000.0
2007-12-21 18:25:00,226.075,226.085,226.0,226.03,4092300000.0
2007-12-21 18:30:00,226.03,226.085,225.945,225.985,4161600000.0
2007-12-21 18:35:00,225.985,225.995,225.92,225.955,4108400000.0
2007-12-21 18:40:00,225.96,226.165,225.915,225.935,4032900000.0
2007-12-21 18:45:00,225.935,225.99,225.815,225.855,4482800000.0
2007-12-21 18:50:00,225.855,225.855,225.58,225.64,3740600000.0
2007-12-21 18:55:00,225.64,225.96,225.63,225.96,2512700000.0
2007-12-21 19:00:00,225.96,226.245,225.95,226.065,3869700000.0
2007-12-21 19:05:00,226.065,226.065,225.945,226.005,4637900000.0
2007-12-21 19:10:00,226.005,226.08,225.915,225.945,4500000000.0
2007-12-21 19:15:00,225.945,226.195,225.945,226.17,2963200000.0
2007-12-21 19:20:00,226.17,226.31,226.08,226.27,2921900000.0
2007-12-21 19:25:00,226.27,226.325,226.195,226.2,4666900000.0
2007-12-21 19:30:00,226.205,226.225,226.13,226.215,2650400000.0
2007-12-21 19:35:00,226.215,226.3,226.155,226.195,3431400000.0
2007-12-21 19:40:00,226.19,226.215,225.99,225.995,3944700000.0
2007-12-21 19:45:00,225.995,226.03,225.9,226.0,3938100000.0
2007-12-21 19:50:00,226.005,226.055,225.93,225.985,5969200000.0
2007-12-21 19:55:00,225.985,226.0,225.835,225.835,2830700000.0
2007-12-21 20:00:00,225.835,225.93,225.735,225.785,2862200000.0
2007-12-21 20:05:00,225.79,226.01,225.79,225.88,4442500000.0
2007-12-21 20:10:00,225.88,226.08,225.82,226.07,5637500000.0
2007-12-21 20:15:00,226.07,226.165,226.045,226.05,5934900000.0
2007-12-21 20:20:00,226.05,226.09,226.045,226.06,5327100000.0
2007-12-21 20:25:00,226.06,226.085,226.03,226.045,3886800000.0
2007-12-21 20:30:00,226.045,226.055,225.97,226.02,5591100000.0
2007-12-21 20:35:00,226.02,226.025,225.955,225.985,5368500000.0
2007-12-21 20:40:00,225.985,226.125,225.975,226.07,3640500000.0
2007-12-21 20:45:00,226.07,226.17,226.065,226.11,3849800000.0
2007-12-21 20:50:00,226.11,226.275,226.11,226.275,4791900000.0
2007-12-21 20:55:00,226.275,226.335,226.215,226.285,5462300000.0
2007-12-21 21:00:00,226.285,226.375,226.28,226.345,4490200000.0
2007-12-21 21:05:00,226.345,226.365,226.235,226.265,3531900000.0
2007-12-21 21:10:00,226.265,226.395,226.255,226.355,3538200000.0
2007-12-21 21:15:00,226.355,226.445,226.23,226.29,5620100000.0
2007-12-21 21:20:00,226.29,226.325,226.275,226.295,4828900000.0
2007-12-21 21:25:00,226.295,226.315,226.17,226.205,3882700000.0
2007-12-21 21:30:00,226.215,226.435,226.215,226.385,3987600000.0
2007-12-21 21:35:00,226.385,226.405,226.31,226.395,3739300000.0
2007-12-21 21:40:00,226.385,226.395,226.17,226.215,3735500000.0
2007-12-21 21:45:00,226.215,226.255,226.125,226.255,3387300000.0
2007-12-21 21:50:00,226.255,226.35,226.245,226.28,3999000000.0
2007-12-21 21:55:00,226.285,226.305,226.165,226.185,3907300000.0
2007-12-21 22:00:00,226.185,226.335,226.125,226.165,3276200000.0
2007-12-21 22:05:00,226.165,226.195,226.065,226.185,3996900000.0
2007-12-21 22:10:00,226.185,226.255,226.165,226.185,3741600000.0
2007-12-21 22:15:00,226.185,226.195,226.045,226.075,4521700000.0
2007-12-21 22:20:00,226.065,226.145,226.065,226.1,5170500000.0
2007-12-21 22:25:00,226.1,226.145,226.085,226.135,4209500000.0
2007-12-21 22:30:00,226.135,226.245,226.135,226.225,4215300000.0
2007-12-21 22:35:00,226.225,226.255,226.165,226.185,4315700000.0
2007-12-21 22:40:00,226.185,226.285,226.175,226.265,4328300000.0
2007-12-21 22:45:00,226.25,226.285,226.195,226.26,4091900000.0
2007-12-21 22:50:00,226.26,226.385,226.255,226.3,3707500000.0
2007-12-21 22:55:00,226.3,226.325,226.265,226.305,4897700000.0
2007-12-21 23:00:00,226.305,226.335,226.285,226.298,1497550000.0
2007-12-21 23:05:00,226.297,226.355,226.295,226.333,434400000.0
2007-12-21 23:10:00,226.339,226.379,226.244,226.302,947700000.0
2007-12-21 23:15:00,226.303,226.378,226.28,226.303,794000000.0
2007-12-21 23:20:00,226.303,226.387,226.292,226.328,787500000.0
2007-12-21 23:25:00,226.329,226.35,226.278,226.325,511400000.0
2007-12-21 23:30:00,226.334,226.394,226.291,226.341,830500000.0
2007-12-21 23:35:00,226.35,226.351,226.275,226.292,784100000.0
2007-12-21 23:40:00,226.295,226.46,226.234,226.267,495800000.0
2007-12-21 23:45:00,226.264,226.272,226.124,226.173,718800000.0
2007-12-21 23:50:00,226.169,226.178,225.975,225.989,792500001.0
2007-12-21 23:55:00,225.995,226.121,225.948,226.112,838600000.0
2007-12-24 00:00:00,226.307,226.393,226.257,226.384,1365000000.0
2007-12-24 00:05:00,226.382,226.429,226.176,226.214,1092000000.0
2007-12-24 00:10:00,226.224,226.263,226.139,226.139,943500000.0
2007-12-24 00:15:00,226.21,226.258,226.165,226.183,727800000.0
2007-12-24 00:20:00,226.178,226.25,226.015,226.017,1061100000.0
2007-12-24 00:25:00,226.02,226.095,225.972,225.982,1165100000.0
2007-12-24 00:30:00,225.975,226.058,225.969,226.019,1093700000.0
2007-12-24 00:35:00,226.018,226.044,225.955,226.027,1597200000.0
2007-12-24 00:40:00,226.045,226.08,225.983,226.008,1380500000.0
2007-12-24 00:45:00,226.009,226.09,225.985,225.995,1480800000.0
2007-12-24 00:50:00,225.995,226.055,225.985,226.055,2024800000.0
2007-12-24 00:55:00,226.055,226.105,226.03,226.045,3200500000.0
2007-12-24 01:00:00,226.035,226.09,226.01,226.035,2994100000.0
2007-12-24 01:05:00,226.035,226.07,225.955,226.07,3637300000.0
2007-12-24 01:10:00,226.07,226.16,226.05,226.11,3603200000.0
2007-12-24 01:15:00,226.11,226.16,226.085,226.145,4073000000.0
2007-12-24 01:20:00,226.14,226.22,226.13,226.18,3096200000.0
2007-12-24 01:25:00,226.18,226.18,226.14,226.165,2477200000.0
2007-12-24 01:30:00,226.165,226.27,226.14,226.27,3550900000.0
2007-12-24 01:35:00,226.27,226.315,226.2,226.28,3924100000.0
2007-12-24 01:40:00,226.285,226.305,226.27,226.295,2840900000.0
2007-12-24 01:45:00,226.295,226.43,226.25,226.29,3446900000.0
2007-12-24 01:50:00,226.29,226.385,226.265,226.33,3886500000.0
2007-12-24 01:55:00,226.32,226.34,226.205,226.27,4543800000.0
2007-12-24 02:00:00,226.29,226.4,226.265,226.39,3910900000.0
2007-12-24 02:05:00,226.39,226.45,226.32,226.34,4531800000.0
2007-12-24 02:10:00,226.325,226.41,226.14,226.19,3328100000.0
2007-12-24 02:15:00,226.19,226.24,226.05,226.24,4799300000.0
2007-12-24 02:20:00,226.24,226.29,226.165,226.235,2731400000.0
2007-12-24 02:25:00,226.235,226.255,226.17,226.22,3039700000.0
2007-12-24 02:30:00,226.22,226.225,226.12,226.16,2983400000.0
2007-12-24 02:35:00,226.16,226.18,226.095,226.135,3080600000.0
2007-12-24 02:40:00,226.135,226.17,226.02,226.15,3076400000.0
2007-12-24 02:45:00,226.15,226.17,226.14,226.14,2663800000.0
2007-12-24 02:50:00,226.14,226.245,226.1,226.235,3051600000.0
2007-12-24 02:55:00,226.235,226.235,226.12,226.12,3929200000.0
2007-12-24 03:00:00,226.12,226.21,226.075,226.13,3961700000.0
2007-12-24 03:05:00,226.13,226.14,226.09,226.09,3438400000.0
2007-12-24 03:10:00,226.095,226.11,226.05,226.085,2963700000.0
2007-12-24 03:15:00,226.085,226.105,226.06,226.07,3451600000.0
2007-12-24 03:20:00,226.07,226.095,225.995,226.005,2748400000.0
2007-12-24 03:25:00,226.005,226.115,225.995,226.1,3718800000.0
2007-12-24 03:30:00,226.1,226.115,226.04,226.105,3094500000.0
2007-12-24 03:35:00,226.105,226.125,226.04,226.07,2897500000.0
2007-12-24 03:40:00,226.04,226.175,226.04,226.13,3930300000.0
2007-12-24 03:45:00,226.135,226.15,226.1,226.115,3863600000.0
2007-12-24 03:50:00,226.115,226.14,226.075,226.115,3336600000.0
2007-12-24 03:55:00,226.115,226.13,226.075,226.075,2686300000.0
2007-12-24 04:00:00,226.075,226.165,226.065,226.15,2464600000.0
2007-12-24 04:05:00,226.15,226.18,226.1,226.15,2592600000.0
2007-12-24 04:10:00,226.15,226.185,226.13,226.17,2829200000.0
2007-12-24 04:15:00,226.17,226.23,226.15,226.215,2432500000.0
2007-12-24 04:20:00,226.215,226.22,226.14,226.17,3739500000.0
2007-12-24 04:25:00,226.17,226.19,226.13,226.18,3699300000.0
2007-12-24 04:30:00,226.15,226.19,226.15,226.17,2990200000.0
2007-12-24 04:35:00,226.17,226.19,226.15,226.19,2797900000.0
2007-12-24 04:40:00,226.19,226.195,226.15,226.165,2769100000.0
2007-12-24 04:45:00,226.165,226.175,226.12,226.135,2893800000.0
2007-12-24 04:50:00,226.15,226.29,226.14,226.28,3515600000.0
2007-12-24 04:55:00,226.275,226.32,226.2,226.28,4949300000.0
2007-12-24 05:00:00,226.28,226.28,226.215,226.215,6444800000.0
2007-12-24 05:05:00,226.215,226.25,226.21,226.24,4160500000.0
2007-12-24 05:10:00,226.24,226.28,226.23,226.245,3767000000.0
2007-12-24 05:15:00,226.245,226.275,226.22,226.26,3553800000.0
2007-12-24 05:20:00,226.25,226.3,226.22,226.29,4994500000.0
2007-12-24 05:25:00,226.29,226.315,226.26,226.31,3542600000.0
2007-12-24 05:30:00,226.31,226.31,226.22,226.24,4654100000.0
2007-12-24 05:35:00,226.24,226.265,226.215,226.22,5111800000.0
2007-12-24 05:40:00,226.215,226.23,226.15,226.22,7513900000.0
2007-12-24 05:45:00,226.23,226.26,226.17,226.23,5003800000.0
2007-12-24 05:50:00,226.23,226.26,226.165,226.25,6019100000.0
2007-12-24 05:55:00,226.25,226.3,226.225,226.235,5364800000.0
2007-12-24 06:00:00,226.26,226.26,226.2,226.24,4697000000.0
2007-12-24 06:05:00,226.24,226.325,226.215,226.325,3938500000.0
2007-12-24 06:10:00,226.325,226.335,226.265,226.27,3906900000.0
2007-12-24 06:15:00,226.27,226.29,226.23,226.255,3512400000.0
2007-12-24 06:20:00,226.255,226.35,226.24,226.315,4199900000.0
2007-12-24 06:25:00,226.315,226.315,226.24,226.27,3653400000.0
2007-12-24 06:30:00,226.29,226.305,226.23,226.24,2714100000.0
2007-12-24 06:35:00,226.24,226.255,226.19,226.21,3017700000.0
2007-12-24 06:40:00,226.21,226.235,226.18,226.2,3256900000.0
2007-12-24 06:45:00,226.2,226.21,226.16,226.18,3542500000.0
2007-12-24 06:50:00,226.18,226.18,226.145,226.15,2606200000.0
2007-12-24 06:55:00,226.15,226.165,226.12,226.16,2526400000.0
2007-12-24 07:00:00,226.16,226.205,226.15,226.16,3364800000.0
2007-12-24 07:05:00,226.16,226.23,226.135,226.2,4677300000.0
2007-12-24 07:10:00,226.2,226.2,226.11,226.13,5924400000.0
2007-12-24 07:15:00,226.13,226.145,226.085,226.11,3648500000.0
2007-12-24 07:20:00,226.11,226.13,226.03,226.09,3756200000.0
2007-12-24 07:25:00,226.09,226.14,226.055,226.085,4276600000.0
2007-12-24 07:30:00,226.085,226.175,226.085,226.17,3483700000.0
2007-12-24 07:35:00,226.175,226.215,226.14,226.17,3837300000.0
2007-12-24 07:40:00,226.19,226.245,226.17,226.17,3473700000.0
2007-12-24 07:45:00,226.17,226.19,226.15,226.185,3272200000.0
2007-12-24 07:50:00,226.185,226.21,226.155,226.205,6393400000.0
2007-12-24 07:55:00,226.205,226.23,226.165,226.175,3331100000.0
2007-12-24 08:00:00,226.17,226.21,226.17,226.21,2803200000.0
2007-12-24 08:05:00,226.21,226.235,226.17,226.23,3610100000.0
2007-12-24 08:10:00,226.23,226.315,226.165,226.29,3911500000.0
2007-12-24 08:15:00,226.29,226.34,226.175,226.175,3091400000.0
2007-12-24 08:20:00,226.175,226.25,226.175,226.205,4170400000.0
2007-12-24 08:25:00,226.205,226.28,226.2,226.23,2877800000.0
2007-12-24 08:30:00,226.23,226.28,226.175,226.19,4311200000.0
2007-12-24 08:35:00,226.19,226.25,226.16,226.23,2462500000.0
2007-12-24 08:40:00,226.23,226.29,226.16,226.26,1215900000.0
2007-12-24 08:45:00,226.26,226.28,226.21,226.265,1419900000.0
2007-12-24 08:50:00,226.265,226.27,226.13,226.2,1627400000.0
2007-12-24 08:55:00,226.2,226.25,226.13,226.21,1547800000.0
2007-12-24 09:00:00,226.21,226.24,226.19,226.24,1293300000.0
2007-12-24 09:05:00,226.24,226.39,226.21,226.25,2790200000.0
2007-12-24 09:10:00,226.26,226.37,226.225,226.335,2891100000.0
2007-12-24 09:15:00,226.335,226.37,226.16,226.25,1370100000.0
2007-12-24 09:20:00,226.25,226.33,226.21,226.295,1503500000.0
2007-12-24 09:25:00,226.295,226.34,226.19,226.205,1347600000.0
2007-12-24 09:30:00,226.205,226.23,226.025,226.215,1540400000.0
2007-12-24 09:35:00,226.215,226.225,226.12,226.12,1324600000.0
2007-12-24 09:40:00,226.12,226.165,226.06,226.085,1364700000.0
2007-12-24 09:45:00,226.085,226.265,226.015,226.17,1479900000.0
2007-12-24 09:50:00,226.17,226.255,226.155,226.19,1177100000.0
2007-12-24 09:55:00,226.19,226.205,226.135,226.135,1373400000.0
2007-12-24 10:00:00,226.135,226.205,225.975,226.165,2144900000.0
2007-12-24 10:05:00,226.165,226.24,226.15,226.165,1456300000.0
2007-12-24 10:10:00,226.165,226.195,226.15,226.185,1155000000.0
2007-12-24 10:15:00,226.185,226.205,226.105,226.135,1059100000.0
2007-12-24 10:20:00,226.135,226.145,225.95,226.145,1213800000.0
2007-12-24 10:25:00,226.145,226.335,226.145,226.205,1143900000.0
2007-12-24 10:30:00,226.205,226.205,225.985,226.115,1876700000.0
2007-12-24 10:35:00,226.115,226.125,226.025,226.115,1223500000.0
2007-12-24 10:40:00,226.11,226.145,226.065,226.095,1644300000.0
2007-12-24 10:45:00,226.095,226.205,226.035,226.185,1392700000.0
2007-12-24 10:50:00,226.18,226.265,226.16,226.255,1251400000.0
2007-12-24 10:55:00,226.245,226.335,226.105,226.105,1268300000.0
2007-12-24 11:00:00,226.105,226.235,226.095,226.155,1069100000.0
2007-12-24 11:05:00,226.155,226.245,226.145,226.15,1493400000.0
2007-12-24 11:10:00,226.155,226.175,226.055,226.125,1557700000.0
2007-12-24 11:15:00,226.125,226.225,226.095,226.225,1122900000.0
2007-12-24 11:20:00,226.225,226.23,226.165,226.2,1468800000.0
2007-12-24 11:25:00,226.21,226.225,226.085,226.175,1073600000.0
2007-12-24 11:30:00,226.175,226.205,226.155,226.165,1303600000.0
2007-12-24 11:35:00,226.165,226.215,226.015,226.125,1668916000.0
2007-12-24 11:40:00,226.125,226.125,225.985,226.035,2702900000.0
2007-12-24 11:45:00,226.035,226.075,225.985,226.035,1268200000.0
2007-12-24 11:50:00,226.035,226.175,226.015,226.095,1272000000.0
2007-12-24 11:55:00,226.095,226.105,225.975,226.015,1178300000.0
2007-12-24 12:00:00,226.015,226.245,226.0,226.135,1798100000.0
2007-12-24 12:05:00,226.145,226.185,226.06,226.115,1445000000.0
2007-12-24 12:10:00,226.115,226.185,226.055,226.105,1501200000.0
2007-12-24 12:15:00,226.105,226.135,225.99,226.01,1420700000.0
2007-12-24 12:20:00,226.015,226.07,225.975,226.045,1234700000.0
2007-12-24 12:25:00,226.045,226.095,226.01,226.035,1443700000.0
2007-12-24 12:30:00,226.035,226.065,226.0,226.065,1739500000.0
2007-12-24 12:35:00,226.06,226.105,226.015,226.085,1403300000.0
2007-12-24 12:40:00,226.085,226.135,226.045,226.065,1250500000.0
2007-12-24 12:45:00,226.065,226.185,226.035,226.145,1276900000.0
2007-12-24 12:50:00,226.145,226.195,226.08,226.08,1324300000.0
2007-12-24 12:55:00,226.08,226.115,226.035,226.095,1465700000.0
2007-12-24 13:00:00,226.095,226.135,226.055,226.105,1686000000.0
2007-12-24 13:05:00,226.105,226.195,226.08,226.125,1782600000.0
2007-12-24 13:10:00,226.125,226.205,226.1,226.2,1385100000.0
2007-12-24 13:15:00,226.2,226.21,226.075,226.135,1469500000.0
2007-12-24 13:20:00,226.135,226.22,226.12,226.165,1471200000.0
2007-12-24 13:25:00,226.165,226.21,226.155,226.195,1436600000.0
2007-12-24 13:30:00,226.195,226.235,226.16,226.195,1738100000.0
2007-12-24 13:35:00,226.18,226.205,226.09,226.115,1462300000.0
2007-12-24 13:40:00,226.115,226.155,226.035,226.065,913425000.0
2007-12-24 13:45:00,226.065,226.355,226.045,226.335,1144700000.0
2007-12-24 13:50:00,226.335,226.375,226.255,226.285,1021800000.0
2007-12-24 13:55:00,226.285,226.295,226.075,226.105,1246100000.0
2007-12-24 14:00:00,226.1,226.225,226.1,226.125,1409900000.0
2007-12-24 14:05:00,226.125,226.185,226.115,226.165,1351500000.0
2007-12-24 14:10:00,226.165,226.225,226.145,226.21,1240900000.0
2007-12-24 14:15:00,226.21,226.225,226.135,226.175,1290300000.0
2007-12-24 14:20:00,226.175,226.225,226.145,226.205,1560600000.0
2007-12-24 14:25:00,226.205,226.215,226.15,226.185,1829900000.0
2007-12-24 14:30:00,226.185,226.185,226.095,226.115,1420800000.0
2007-12-24 14:35:00,226.115,226.175,226.09,226.115,1820300000.0
2007-12-24 14:40:00,226.115,226.17,226.085,226.17,1559300000.0
2007-12-24 14:45:00,226.17,226.17,226.085,226.13,1458500000.0
2007-12-24 14:50:00,226.13,226.185,226.085,226.115,1325600000.0
2007-12-24 14:55:00,226.115,226.155,226.025,226.11,1231800000.0
2007-12-24 15:00:00,226.11,226.135,226.025,226.025,1532600000.0
2007-12-24 15:05:00,226.025,226.14,226.025,226.08,1444200000.0
2007-12-24 15:10:00,226.08,226.1,225.94,225.96,1126400000.0
2007-12-24 15:15:00,225.98,226.12,225.86,226.105,1373100000.0
2007-12-24 15:20:00,226.11,226.11,226.015,226.035,1425900000.0
2007-12-24 15:25:00,226.035,226.035,225.97,226.0,1476300000.0
2007-12-24 15:30:00,226.0,226.075,225.975,226.03,1324400000.0
2007-12-24 15:35:00,226.03,226.03,225.94,225.955,1299200000.0
2007-12-24 15:40:00,225.955,225.97,225.635,225.72,1590840000.0
2007-12-24 15:45:00,225.72,225.865,225.655,225.84,4721860000.0
2007-12-24 15:50:00,225.84,225.85,225.71,225.715,2639100000.0
2007-12-24 15:55:00,225.715,225.845,225.68,225.82,3231700000.0
2007-12-24 16:00:00,225.82,225.905,225.775,225.895,2850000000.0
2007-12-24 16:05:00,225.895,225.92,225.785,225.805,2416700000.0
2007-12-24 16:10:00,225.805,225.865,225.795,225.845,2872700000.0
2007-12-24 16:15:00,225.845,225.91,225.825,225.885,1876700000.0
2007-12-24 16:20:00,225.885,225.945,225.86,225.885,1407900000.0
2007-12-24 16:25:00,225.875,225.965,225.865,225.965,2745000000.0
2007-12-24 16:30:00,225.965,226.11,225.915,226.035,2060200000.0
2007-12-24 16:35:00,226.035,226.035,225.86,225.865,2948500000.0
2007-12-24 16:40:00,225.865,226.005,225.855,225.97,2971100000.0
2007-12-24 16:45:00,225.97,226.06,225.865,226.055,2503700000.0
2007-12-24 16:50:00,226.055,226.115,226.02,226.115,5098700000.0
2007-12-24 16:55:00,226.115,226.125,226.055,226.07,3956500000.0
2007-12-24 17:00:00,226.07,226.135,226.005,226.1,3707400000.0
2007-12-24 17:05:00,226.1,226.15,226.08,226.15,2165100000.0
2007-12-24 17:10:00,226.15,226.15,225.955,225.955,2556900000.0
2007-12-24 17:15:00,225.945,226.03,225.915,225.995,5114600000.0
2007-12-24 17:20:00,225.995,226.12,225.975,226.07,7270600000.0
2007-12-24 17:25:00,226.07,226.115,226.015,226.08,2796300000.0
2007-12-24 17:30:00,226.08,226.12,226.075,226.1,1835800000.0
2007-12-24 17:35:00,226.1,226.125,226.065,226.085,2086000000.0
2007-12-24 17:40:00,226.085,226.085,225.98,226.015,2757100000.0
2007-12-24 17:45:00,226.015,226.015,225.965,225.99,1538300000.0
2007-12-24 17:50:00,225.99,226.01,225.94,225.97,2599700000.0
2007-12-24 17:55:00,225.97,226.0,225.83,225.985,2532600000.0
2007-12-24 18:00:00,225.98,226.04,225.895,225.97,1813400000.0
2007-12-24 18:05:00,225.965,226.125,225.935,226.105,1601500000.0
2007-12-24 18:10:00,226.105,226.14,226.085,226.13,4122100000.0
2007-12-24 18:15:00,226.135,226.2,226.135,226.15,2452800000.0
2007-12-24 18:20:00,226.15,226.165,226.04,226.09,2947100000.0
2007-12-24 18:25:00,226.09,226.275,226.035,226.265,7167600000.0
2007-12-24 18:30:00,226.265,226.305,226.145,226.195,4697700000.0
2007-12-24 18:35:00,226.195,226.305,226.175,226.29,3332000000.0
2007-12-24 18:40:00,226.29,226.295,226.175,226.19,4751000000.0
2007-12-24 18:45:00,226.205,226.25,226.19,226.235,4205500000.0
2007-12-24 18:50:00,226.25,226.265,226.175,226.2,3593700000.0
2007-12-24 18:55:00,226.2,226.295,226.175,226.235,3335600000.0
2007-12-24 19:00:00,226.23,226.263,226.139,226.243,982200000.0
2007-12-24 19:05:00,226.256,226.304,226.159,226.169,924900000.0
2007-12-24 19:10:00,226.178,226.294,226.151,226.24,1118500000.0
2007-12-24 19:15:00,226.282,226.295,226.127,226.27,1205500000.0
2007-12-24 19:20:00,226.266,226.268,226.148,226.207,1112800000.0
2007-12-24 19:25:00,226.238,226.278,226.079,226.103,1200400000.0
2007-12-24 19:30:00,226.141,226.23,226.065,226.14,1297400000.0
2007-12-24 19:35:00,226.142,226.279,226.106,226.196,1287800000.0
2007-12-24 19:40:00,226.187,226.296,226.187,226.234,1302900000.0
2007-12-24 19:45:00,226.223,226.298,226.158,226.162,1261600000.0
2007-12-24 19:50:00,226.172,226.239,226.111,226.149,1268800000.0
2007-12-24 19:55:00,226.159,226.252,226.103,226.176,1152200000.0
2007-12-24 20:00:00,226.138,226.182,226.014,226.105,1071800000.0
2007-12-24 20:05:00,226.104,226.167,226.007,226.147,1169000000.0
2007-12-24 20:10:00,226.143,226.143,226.009,226.036,952200000.0
2007-12-24 20:15:00,226.097,226.117,225.984,226.018,1041500000.0
2007-12-24 20:20:00,226.018,226.101,225.961,225.998,949900000.0
2007-12-24 20:25:00,226.017,226.089,225.981,226.039,1218800000.0
2007-12-24 20:30:00,226.1,226.141,225.983,225.995,1063800000.0
2007-12-24 20:35:00,226.022,226.099,225.968,226.05,1145500000.0
2007-12-24 20:40:00,226.044,226.113,225.99,226.032,1259100000.0
2007-12-24 20:45:00,226.082,226.105,225.991,226.044,1039200000.0
2007-12-24 20:50:00,226.033,226.106,225.949,225.949,874600000.0
2007-12-24 20:55:00,225.986,226.042,225.868,225.883,650300000.0
2007-12-24 21:00:00,225.947,225.981,225.826,225.969,45000000.0
2007-12-24 21:05:00,225.986,226.044,225.901,226.04,49500000.0
2007-12-24 21:10:00,226.038,226.038,225.945,225.986,32600000.0
2007-12-24 21:15:00,225.979,226.054,225.936,225.967,55600000.0
2007-12-24 21:20:00,225.973,226.05,225.956,225.971,50000000.0
2007-12-24 21:25:00,225.989,226.031,225.892,225.93,56100000.0
2007-12-24 21:30:00,226.003,226.034,225.938,225.985,38400000.0
2007-12-24 21:35:00,225.957,226.008,225.91,225.91,48600000.0
2007-12-24 21:40:00,225.938,226.003,225.886,225.913,36000000.0
2007-12-24 21:45:00,225.96,225.998,225.923,225.951,44800000.0
2007-12-24 21:50:00,225.954,226.02,225.888,225.888,38000000.0
2007-12-24 21:55:00,225.936,226.176,225.884,225.915,66300000.0
2007-12-24 22:00:00,225.973,225.992,225.899,225.899,47400000.0
2007-12-24 22:05:00,225.888,225.987,225.851,225.884,54800000.0
2007-12-24 22:10:00,225.894,225.951,225.82,225.925,48700000.0
2007-12-24 22:15:00,225.904,225.944,225.817,225.844,38400000.0
2007-12-24 22:20:00,225.843,225.984,225.843,225.981,62600000.0
2007-12-24 22:25:00,225.959,226.011,225.889,225.907,63100000.0
2007-12-24 22:30:00,225.989,226.02,225.915,226.013,54600000.0
2007-12-24 22:35:00,226.001,226.02,225.891,225.941,63300000.0
2007-12-24 22:40:00,225.925,226.023,225.915,225.968,58900000.0
2007-12-24 22:45:00,225.991,226.025,225.921,225.98,43600000.0
2007-12-24 22:50:00,225.928,226.072,225.928,226.063,44600000.0
2007-12-24 22:55:00,226.077,226.087,225.99,226.005,53600000.0
2007-12-24 23:00:00,226.072,226.086,225.984,226.062,49500000.0
2007-12-24 23:05:00,226.051,226.053,225.962,226.008,61400000.0
2007-12-24 23:10:00,226.044,226.044,225.908,225.958,50100000.0
2007-12-24 23:15:00,225.935,226.021,225.92,226.021,50400000.0
2007-12-24 23:20:00,226.021,226.04,225.904,225.936,68000000.0
2007-12-24 23:25:00,225.973,226.01,225.91,225.955,66300000.0
2007-12-24 23:30:00,225.948,225.984,225.871,225.938,41600000.0
2007-12-24 23:35:00,225.904,225.972,225.797,225.808,43000000.0
2007-12-24 23:40:00,225.8,225.921,225.8,225.853,56100000.0
2007-12-24 23:45:00,225.858,225.964,225.85,225.938,35900000.0
2007-12-24 23:50:00,225.897,225.898,225.734,225.734,47400000.0
2007-12-24 23:55:00,225.761,226.071,225.761,225.907,36000000.0
2007-12-25 00:00:00,225.909,226.024,225.836,225.901,37800000.0
2007-12-25 00:05:00,225.916,226.001,225.807,225.977,46200000.0
2007-12-25 00:10:00,225.979,226.006,225.879,225.917,50900000.0
2007-12-25 00:15:00,225.975,226.033,225.91,225.949,42500000.0
2007-12-25 00:20:00,225.972,225.987,225.925,225.984,37500000.0
2007-12-25 00:25:00,225.973,225.981,225.903,225.93,38500000.0
2007-12-25 00:30:00,225.986,226.002,225.837,225.921,48000000.0
2007-12-25 00:35:00,225.909,226.023,225.852,225.979,58300000.0
2007-12-25 00:40:00,225.993,226.044,225.949,226.011,41800000.0
2007-12-25 00:45:00,226.012,226.046,225.92,225.947,47400000.0
2007-12-25 00:50:00,225.948,226.041,225.924,225.949,52600000.0
2007-12-25 00:55:00,225.897,226.005,225.897,225.939,52300000.0
2007-12-25 01:00:00,226.016,226.023,225.913,225.957,28900000.0
2007-12-25 01:05:00,225.998,226.029,225.965,225.965,57300000.0
2007-12-25 01:10:00,225.949,226.015,225.878,225.975,50600000.0
2007-12-25 01:15:00,225.986,226.017,225.865,225.967,36100000.0
2007-12-25 01:20:00,225.97,226.021,225.911,226.002,45800000.0
2007-12-25 01:25:00,226.007,226.022,225.875,225.955,46900000.0
2007-12-25 01:30:00,225.903,225.954,225.744,225.744,33900000.0
2007-12-25 01:35:00,225.785,225.881,225.785,225.825,38600000.0
2007-12-25 01:40:00,225.817,225.903,225.703,225.757,43100000.0
2007-12-25 01:45:00,225.81,225.853,225.691,225.727,43200000.0
2007-12-25 01:50:00,225.735,225.817,225.724,225.797,55300000.0
2007-12-25 01:55:00,225.766,225.785,225.691,225.726,64900000.0
2007-12-25 02:00:00,225.71,225.876,225.689,225.849,5028899996.0
2007-12-25 02:05:00,225.832,225.859,225.755,225.781,4880999997.0
2007-12-25 02:10:00,225.786,225.874,225.762,225.83,5029799998.0
2007-12-25 02:15:00,225.864,225.864,225.74,225.805,5225099996.0
2007-12-25 02:20:00,225.781,225.812,225.643,225.685,5326899993.0
2007-12-25 02:25:00,225.686,225.725,225.642,225.707,5038499998.0
2007-12-25 02:30:00,225.735,225.736,225.626,225.639,4584599997.0
2007-12-25 02:35:00,225.643,225.735,225.585,225.585,5199499998.0
2007-12-25 02:40:00,225.626,225.713,225.477,225.68,5295299997.0
2007-12-25 02:45:00,225.673,225.689,225.521,225.543,5362399999.0
2007-12-25 02:50:00,225.544,225.599,225.365,225.381,5260199997.0
2007-12-25 02:55:00,225.414,225.442,225.314,225.376,5108199996.0
2007-12-25 03:00:00,225.382,225.385,225.267,225.34,4484599995.0
2007-12-25 03:05:00,225.35,225.366,225.248,225.295,4761899997.0
2007-12-25 03:10:00,225.273,225.373,225.269,225.343,4374300000.0
2007-12-25 03:15:00,225.367,225.482,225.293,225.325,2790499996.0
2007-12-25 03:20:00,225.315,225.452,225.315,225.39,4079999998.0
2007-12-25 03:25:00,225.364,225.436,225.299,225.375,3956899996.0
2007-12-25 03:30:00,225.384,225.465,225.299,225.413,3953499999.0
2007-12-25 03:35:00,225.433,225.532,225.331,225.331,4032399998.0
2007-12-25 03:40:00,225.324,225.475,225.324,225.43,5179799997.0
2007-12-25 03:45:00,225.45,225.493,225.334,225.393,4126199998.0
2007-12-25 03:50:00,225.355,225.43,225.222,225.276,3813399993.0
2007-12-25 03:55:00,225.278,225.359,225.169,225.273,4538199996.0
2007-12-25 04:00:00,225.312,225.402,225.237,225.279,4260399998.0
2007-12-25 04:05:00,225.287,225.458,225.287,225.413,5039999997.0
2007-12-25 04:10:00,225.409,225.456,225.285,225.33,5381599997.0
2007-12-25 04:15:00,225.346,225.369,225.215,225.236,5015399997.0
2007-12-25 04:20:00,225.231,225.303,225.18,225.271,5219699994.0
2007-12-25 04:25:00,225.285,225.334,225.218,225.228,4258399998.0
2007-12-25 04:30:00,225.274,225.372,225.23,225.275,4664899996.0
2007-12-25 04:35:00,225.276,225.375,225.225,225.276,4198299998.0
2007-12-25 04:40:00,225.286,225.351,225.208,225.242,5017799997.0
2007-12-25 04:45:00,225.296,225.347,225.208,225.24,5358299997.0
2007-12-25 04:50:00,225.238,225.342,225.207,225.27,4288299999.0
2007-12-25 04:55:00,225.252,225.279,225.12,225.172,4533199999.0
2007-12-25 05:00:00,225.216,225.231,225.1,225.176,4752399998.0
2007-12-25 05:05:00,225.145,225.176,225.076,225.142,4940299996.0
2007-12-25 05:10:00,225.152,225.179,225.072,225.107,4868299999.0
2007-12-25 05:15:00,225.166,225.168,225.007,225.068,4990399996.0
2007-12-25 05:20:00,225.02,225.135,225.02,225.107,4994299997.0
2007-12-25 05:25:00,225.105,225.162,225.037,225.143,5132899996.0
2007-12-25 05:30:00,225.162,225.224,225.091,225.158,5447699996.0
2007-12-25 05:35:00,225.16,225.204,225.061,225.14,4724699998.0
2007-12-25 05:40:00,225.14,225.211,225.085,225.17,4427799996.0
2007-12-25 05:45:00,225.178,225.233,225.12,225.213,5073999995.0
2007-12-25 05:50:00,225.218,225.234,224.893,225.094,4882999998.0
2007-12-25 05:55:00,225.089,225.137,225.053,225.111,4911299998.0
2007-12-25 06:00:00,225.13,225.158,225.038,225.107,4511099996.0
2007-12-25 06:05:00,225.097,225.165,225.02,225.063,4708399998.0
2007-12-25 06:10:00,225.092,225.199,225.024,225.181,4961499994.0
2007-12-25 06:15:00,225.215,225.251,225.126,225.139,5082699998.0
2007-12-25 06:20:00,225.14,225.241,225.089,225.157,4365799997.0
2007-12-25 06:25:00,225.166,225.262,225.137,225.19,4775299996.0
2007-12-25 06:30:00,225.15,225.25,225.064,225.197,4854999999.0
2007-12-25 06:35:00,225.197,225.317,225.104,225.213,5425899995.0
2007-12-25 06:40:00,225.21,225.248,225.131,225.212,5127899996.0
2007-12-25 06:45:00,225.226,225.264,225.151,225.165,4729199998.0
2007-12-25 06:50:00,225.182,225.193,225.041,225.154,4697599995.0
2007-12-25 06:55:00,225.137,225.21,225.077,225.13,5150799997.0
2007-12-25 07:00:00,225.162,225.208,225.094,225.167,5159599997.0
2007-12-25 07:05:00,225.183,225.224,225.097,225.175,5049499997.0
2007-12-25 07:10:00,225.193,225.24,225.16,225.225,5183499999.0
2007-12-25 07:15:00,225.196,225.283,225.134,225.146,5207499998.0
2007-12-25 07:20:00,225.151,225.241,225.135,225.198,5025499994.0
2007-12-25 07:25:00,225.234,225.34,225.177,225.315,4732799998.0
2007-12-25 07:30:00,225.321,225.37,225.258,225.272,4812699997.0
2007-12-25 07:35:00,225.282,225.364,225.226,225.333,4689099996.0
2007-12-25 07:40:00,225.324,225.4,225.274,225.364,4642399996.0
2007-12-25 07:45:00,225.389,225.451,225.345,225.374,4834199996.0
2007-12-25 07:50:00,225.379,225.474,225.319,225.404,4539199998.0
2007-12-25 07:55:00,225.414,225.56,225.414,225.489,4992600000.0
2007-12-25 08:00:00,225.523,225.618,225.485,225.521,4629899997.0
2007-12-25 08:05:00,225.525,225.585,225.485,225.543,4830199995.0
2007-12-25 08:10:00,225.529,225.613,225.472,225.521,4534299998.0
2007-12-25 08:15:00,225.576,225.589,225.48,225.512,5084400000.0
2007-12-25 08:20:00,225.511,225.614,225.5,225.59,4935699998.0
2007-12-25 08:25:00,225.561,225.64,225.44,225.595,4703099999.0
2007-12-25 08:30:00,225.559,225.614,225.498,225.541,5126499999.0
2007-12-25 08:35:00,225.541,225.598,225.515,225.548,4487899998.0
2007-12-25 08:40:00,225.567,225.672,225.513,225.564,4953299999.0
2007-12-25 08:45:00,225.635,225.672,225.508,225.638,4668400000.0
2007-12-25 08:50:00,225.631,225.654,225.55,225.585,5048199998.0
2007-12-25 08:55:00,225.594,225.671,225.549,225.585,4784099998.0
2007-12-25 09:00:00,225.661,225.718,225.625,225.655,4884399995.0
2007-12-25 09:05:00,225.648,225.818,225.646,225.758,4966699996.0
2007-12-25 09:10:00,225.755,225.791,225.629,225.706,4886899999.0
2007-12-25 09:15:00,225.659,225.731,225.559,225.62,4801499997.0
2007-12-25 09:20:00,225.646,225.749,225.417,225.703,4898399996.0
2007-12-25 09:25:00,225.709,225.844,225.672,225.755,5025699998.0
2007-12-25 09:30:00,225.765,225.816,225.646,225.706,4963699998.0
2007-12-25 09:35:00,225.709,225.762,225.651,225.7,5211799997.0
2007-12-25 09:40:00,225.713,225.758,225.64,225.735,4610499998.0
2007-12-25 09:45:00,225.714,225.759,225.553,225.607,4853499996.0
2007-12-25 09:50:00,225.542,225.696,225.541,225.565,4823399997.0
2007-12-25 09:55:00,225.54,225.666,225.502,225.569,4492400000.0
2007-12-25 10:00:00,225.623,225.682,225.508,225.634,4400099996.0
2007-12-25 10:05:00,225.623,225.709,225.581,225.695,4802199999.0
2007-12-25 10:10:00,225.68,225.768,225.658,225.703,4745399998.0
2007-12-25 10:15:00,225.708,225.783,225.667,225.718,4543999997.0
2007-12-25 10:20:00,225.71,226.025,225.615,225.808,4624700000.0
2007-12-25 10:25:00,225.831,226.007,225.746,225.899,4624399998.0
2007-12-25 10:30:00,225.974,226.02,225.79,225.863,3986499997.0
2007-12-25 10:35:00,225.853,225.921,225.775,225.817,4451399994.0
2007-12-25 10:40:00,225.831,226.006,225.801,225.832,4951399997.0
2007-12-25 10:45:00,225.928,225.996,225.853,225.94,4493999998.0
2007-12-25 10:50:00,225.929,226.04,225.856,225.988,4013899997.0
2007-12-25 10:55:00,226.009,226.053,225.853,225.88,4458099999.0
2007-12-25 11:00:00,225.912,225.988,225.83,225.848,4358799998.0
2007-12-25 11:05:00,225.836,225.931,225.655,225.879,4391499999.0
2007-12-25 11:10:00,225.919,226.094,225.771,225.956,4314099996.0
2007-12-25 11:15:00,225.884,225.991,225.614,225.948,4234400000.0
2007-12-25 11:20:00,225.981,226.059,225.688,225.972,4870699998.0
2007-12-25 11:25:00,225.942,226.058,225.621,225.714,4787699999.0
2007-12-25 11:30:00,225.616,225.904,225.386,225.904,4332399999.0
2007-12-25 11:35:00,225.909,225.937,225.889,225.932,4937399999.0
2007-12-25 11:40:00,225.894,225.894,225.346,225.872,4472599998.0
2007-12-25 11:45:00,225.943,226.009,225.705,225.959,4608599998.0
2007-12-25 11:50:00,225.964,226.034,225.93,225.996,4513200000.0
2007-12-25 11:55:00,226.004,226.028,225.94,226.004,4754400000.0
2007-12-25 12:00:00,225.986,226.036,225.904,225.952,4586099998.0
2007-12-25 12:05:00,225.941,226.036,225.56,225.915,4812699997.0
2007-12-25 12:10:00,225.95,226.0,225.733,225.951,5030899994.0
2007-12-25 12:15:00,225.988,226.131,225.899,226.129,4265000000.0
2007-12-25 12:20:00,226.152,226.157,226.01,226.071,4392599999.0
2007-12-25 12:25:00,226.05,226.154,225.822,226.004,4725699996.0
2007-12-25 12:30:00,226.093,226.108,225.947,225.983,4439400000.0
2007-12-25 12:35:00,225.978,226.04,225.912,225.912,4522499995.0
2007-12-25 12:40:00,225.911,225.963,225.9,225.927,4510199995.0
2007-12-25 12:45:00,225.948,225.987,225.898,225.938,3960999998.0
2007-12-25 12:50:00,225.942,226.012,225.826,225.939,3710299997.0
2007-12-25 12:55:00,225.938,225.995,225.906,225.995,4073899996.0
2007-12-25 13:00:00,225.917,225.988,225.865,225.919,4934799995.0
2007-12-25 13:05:00,225.916,226.094,225.914,225.959,5283699998.0
2007-12-25 13:10:00,225.937,225.952,225.882,225.908,5280599997.0
2007-12-25 13:15:00,225.876,225.876,225.576,225.638,5199999998.0
2007-12-25 13:20:00,225.642,225.855,225.642,225.783,4899599997.0
2007-12-25 13:25:00,225.764,225.806,225.471,225.754,5229000000.0
2007-12-25 13:30:00,225.775,225.865,225.336,225.785,5092899998.0
2007-12-25 13:35:00,225.778,225.823,225.556,225.813,5249999999.0
2007-12-25 13:40:00,225.83,225.83,225.377,225.602,5098699999.0
2007-12-25 13:45:00,225.584,225.608,225.537,225.578,5189399998.0
2007-12-25 13:50:00,225.579,225.643,225.557,225.583,5154799997.0
2007-12-25 13:55:00,225.572,225.659,225.565,225.591,4734499996.0
2007-12-25 14:00:00,225.554,225.63,225.534,225.587,5277999998.0
2007-12-25 14:05:00,225.6,225.747,225.571,225.655,5010099999.0
2007-12-25 14:10:00,225.646,225.743,225.553,225.738,5067899997.0
2007-12-25 14:15:00,225.644,225.793,225.589,225.792,4990699996.0
2007-12-25 14:20:00,225.785,225.804,225.63,225.64,4788499998.0
2007-12-25 14:25:00,225.633,225.731,225.56,225.582,5332199996.0
2007-12-25 14:30:00,225.578,225.785,225.555,225.751,5260899996.0
2007-12-25 14:35:00,225.745,225.78,225.683,225.684,5174499998.0
2007-12-25 14:40:00,225.685,225.744,225.616,225.655,4981499998.0
2007-12-25 14:45:00,225.644,225.663,225.578,225.592,5145100000.0
2007-12-25 14:50:00,225.588,225.928,225.582,225.741,5194799996.0
2007-12-25 14:55:00,225.727,225.901,225.646,225.901,4881200000.0
2007-12-25 15:00:00,225.897,225.954,225.632,225.645,5286299997.0
2007-12-25 15:05:00,225.636,225.666,225.6,225.614,4489099996.0
2007-12-25 15:10:00,225.614,225.667,225.595,225.64,5038599997.0
2007-12-25 15:15:00,225.686,226.272,225.685,225.847,5201999998.0
2007-12-25 15:20:00,225.834,225.858,225.671,225.745,5394899996.0
2007-12-25 15:25:00,225.73,225.745,225.631,225.659,5394699996.0
2007-12-25 15:30:00,225.653,225.752,225.637,225.72,5284699998.0
2007-12-25 15:35:00,225.719,225.745,225.692,225.699,5308399994.0
2007-12-25 15:40:00,225.709,225.743,225.674,225.717,5242599996.0
2007-12-25 15:45:00,225.74,225.749,225.704,225.737,5347499999.0
2007-12-25 15:50:00,225.748,226.365,225.748,225.991,5320299994.0
2007-12-25 15:55:00,225.962,226.008,225.687,225.983,5576599994.0
2007-12-25 16:00:00,226.0,226.042,225.958,225.963,5368299999.0
2007-12-25 16:05:00,225.975,226.055,225.975,226.011,5458499994.0
2007-12-25 16:10:00,226.022,226.068,225.956,226.008,5418199997.0
2007-12-25 16:15:00,226.059,226.332,225.869,225.884,5230099998.0
2007-12-25 16:20:00,225.871,225.997,225.799,225.989,5315999998.0
2007-12-25 16:25:00,225.97,225.983,225.89,225.961,5307699999.0
2007-12-25 16:30:00,225.96,226.003,225.836,225.869,5214499996.0
2007-12-25 16:35:00,225.902,225.919,225.822,225.845,5368199995.0
2007-12-25 16:40:00,225.832,225.837,225.729,225.741,5206499997.0
2007-12-25 16:45:00,225.732,225.758,225.719,225.735,4715899996.0
2007-12-25 16:50:00,225.752,225.818,225.674,225.721,2685799996.0
2007-12-25 16:55:00,225.745,225.883,225.714,225.717,2442899998.0
2007-12-25 17:00:00,225.72,225.741,225.671,225.689,2706499996.0
2007-12-25 17:05:00,225.69,225.705,225.657,225.687,2678000000.0
2007-12-25 17:10:00,225.682,225.899,225.658,225.808,2515199998.0
2007-12-25 17:15:00,225.678,225.703,225.662,225.668,2487100000.0
2007-12-25 17:20:00,225.668,225.762,225.653,225.67,2738700000.0
2007-12-25 17:25:00,225.67,225.702,225.657,225.675,2788799997.0
2007-12-25 17:30:00,225.674,225.717,225.655,225.659,2686600000.0
2007-12-25 17:35:00,225.665,225.71,225.664,225.683,2593099999.0
2007-12-25 17:40:00,225.67,225.7,225.665,225.677,2693199998.0
2007-12-25 17:45:00,225.688,225.773,225.671,225.742,2947399999.0
2007-12-25 17:50:00,225.747,226.47,225.73,226.443,2716799998.0
2007-12-25 17:55:00,226.404,226.404,225.906,225.953,2375199998.0
2007-12-25 18:00:00,225.956,225.978,225.934,225.95,1962400000.0
2007-12-25 18:05:00,225.958,225.981,225.937,225.96,2632000000.0
2007-12-25 18:10:00,225.944,225.972,225.883,225.969,2118699999.0
2007-12-25 18:15:00,225.952,226.099,225.844,226.099,2109199996.0
2007-12-25 18:20:00,226.149,226.293,225.744,225.82,2095499999.0
2007-12-25 18:25:00,225.82,225.834,225.809,225.826,2815900000.0
2007-12-25 18:30:00,225.827,225.837,225.798,225.819,2752399999.0
2007-12-25 18:35:00,225.814,225.835,225.795,225.826,2325899995.0
2007-12-25 18:40:00,225.82,225.829,225.81,225.817,2516599999.0
2007-12-25 18:45:00,225.824,225.83,225.803,225.82,2616900000.0
2007-12-25 18:50:00,225.812,225.83,225.773,225.788,2861999998.0
2007-12-25 18:55:00,225.79,225.846,225.79,225.82,2743400000.0
2007-12-25 19:00:00,225.829,226.122,225.814,226.1,2001699999.0
2007-12-25 19:05:00,226.104,226.141,226.07,226.078,1842899999.0
2007-12-25 19:10:00,226.091,226.099,225.613,225.619,2260200000.0
2007-12-25 19:15:00,225.619,225.638,225.578,225.624,2670899999.0
2007-12-25 19:20:00,225.629,225.64,225.585,225.605,2354099998.0
2007-12-25 19:25:00,225.603,225.644,225.579,225.604,2737399999.0
2007-12-25 19:30:00,225.6,225.649,225.588,225.634,2854600000.0
2007-12-25 19:35:00,225.63,225.634,225.57,225.623,2835899999.0
2007-12-25 19:40:00,225.636,225.641,225.607,225.611,2642699997.0
2007-12-25 19:45:00,225.622,225.639,225.611,225.628,2873799995.0
2007-12-25 19:50:00,225.632,225.644,225.584,225.61,2719999997.0
2007-12-25 19:55:00,225.607,225.632,225.602,225.606,2640099998.0
2007-12-25 20:00:00,225.633,225.637,225.606,225.633,2381999998.0
2007-12-25 20:05:00,225.629,225.641,225.588,225.606,2761800000.0
2007-12-25 20:10:00,225.614,225.643,225.605,225.62,2175700000.0
2007-12-25 20:15:00,225.62,225.64,225.602,225.602,2206100000.0
2007-12-25 20:20:00,225.625,225.638,225.609,225.624,2021099998.0
2007-12-25 20:25:00,225.627,225.644,225.608,225.611,2478999997.0
2007-12-25 20:30:00,225.62,225.639,225.606,225.619,2219299999.0
2007-12-25 20:35:00,225.617,225.638,225.58,225.616,2504000000.0
2007-12-25 20:40:00,225.619,225.631,225.609,225.623,2646000000.0
2007-12-25 20:45:00,225.621,225.637,225.605,225.627,2287999999.0
2007-12-25 20:50:00,225.624,225.633,225.605,225.628,2124399999.0
2007-12-25 20:55:00,225.622,225.625,225.58,225.606,1338400000.0
2007-12-25 21:00:00,225.603,225.638,225.584,225.622,92700000.0
2007-12-25 21:05:00,225.584,225.63,225.584,225.605,135500000.0
2007-12-25 21:10:00,225.606,225.639,225.603,225.608,54600000.0
2007-12-25 21:15:00,225.616,225.634,225.587,225.624,106500000.0
2007-12-25 21:20:00,225.614,225.631,225.588,225.588,115699999.0
2007-12-25 21:25:00,225.623,225.644,225.578,225.599,78300000.0
2007-12-25 21:30:00,225.598,225.629,225.587,225.613,83000000.0
2007-12-25 21:35:00,225.633,225.634,225.574,225.631,137800000.0
2007-12-25 21:40:00,225.61,225.634,225.568,225.621,121100000.0
2007-12-25 21:45:00,225.62,225.641,225.581,225.61,97199999.0
2007-12-25 21:50:00,225.625,225.65,225.571,225.61,115300000.0
2007-12-25 21:55:00,225.612,225.643,225.559,225.622,120900000.0
2007-12-25 22:00:00,225.609,225.632,225.578,225.604,106500000.0
2007-12-25 22:05:00,225.625,225.656,225.553,225.6,106200000.0
2007-12-25 22:10:00,225.592,225.631,225.592,225.613,93800000.0
2007-12-25 22:15:00,225.602,226.169,225.598,226.035,116800000.0
2007-12-25 22:20:00,226.038,226.08,226.005,226.075,96900000.0
2007-12-25 22:25:00,226.075,226.075,226.026,226.049,54300000.0
2007-12-25 22:30:00,226.059,226.075,226.032,226.048,86500000.0
2007-12-25 22:35:00,226.04,226.066,226.004,226.022,97400000.0
2007-12-25 22:40:00,226.036,226.075,225.873,225.873,85700000.0
2007-12-25 22:45:00,225.971,225.971,225.922,225.958,98899999.0
2007-12-25 22:50:00,225.951,225.967,225.887,225.931,85300000.0
2007-12-25 22:55:00,225.939,225.968,225.905,225.937,112700000.0
2007-12-25 23:00:00,225.971,226.049,225.913,226.049,120400000.0
2007-12-25 23:05:00,226.059,226.08,225.884,225.947,69000000.0
2007-12-25 23:10:00,225.958,225.964,225.923,225.932,112900000.0
2007-12-25 23:15:00,225.947,225.96,225.849,225.936,91000000.0
2007-12-25 23:20:00,225.931,225.964,225.917,225.948,84300000.0
2007-12-25 23:25:00,225.94,225.968,225.904,225.948,108300000.0
2007-12-25 23:30:00,225.943,225.957,225.919,225.943,95000000.0
2007-12-25 23:35:00,225.954,225.975,225.911,225.936,112300000.0
2007-12-25 23:40:00,225.935,225.959,225.916,225.927,61600000.0
2007-12-25 23:45:00,225.947,225.977,225.911,225.939,78600000.0
2007-12-25 23:50:00,225.943,226.069,225.931,226.024,65500000.0
2007-12-25 23:55:00,226.016,226.037,225.718,225.735,108299999.0
2007-12-26 00:00:00,225.822,225.826,225.617,225.701,89900000.0
2007-12-26 00:05:00,225.668,225.704,225.614,225.693,90900000.0
2007-12-26 00:10:00,225.713,225.714,225.643,225.706,94700000.0
2007-12-26 00:15:00,225.717,225.789,225.524,225.649,97500000.0
2007-12-26 00:20:00,225.713,225.724,225.542,225.671,100100000.0
2007-12-26 00:25:00,225.646,225.742,225.44,225.713,83200000.0
2007-12-26 00:30:00,225.695,225.76,225.41,225.649,112199999.0
2007-12-26 00:35:00,225.623,225.722,225.497,225.587,103200000.0
2007-12-26 00:40:00,225.563,225.865,225.563,225.81,75800000.0
2007-12-26 00:45:00,225.836,225.905,225.649,225.905,145300000.0
2007-12-26 00:50:00,225.941,226.016,225.779,225.891,78300000.0
2007-12-26 00:55:00,225.94,226.005,225.813,226.005,132900000.0
2007-12-26 01:00:00,225.982,226.073,225.831,226.004,122800000.0
2007-12-26 01:05:00,225.995,226.065,225.951,226.012,91500000.0
2007-12-26 01:10:00,226.012,226.025,225.913,225.933,71600000.0
2007-12-26 01:15:00,225.932,225.985,225.668,225.763,92500000.0
2007-12-26 01:20:00,225.68,225.766,225.511,225.64,119200000.0
2007-12-26 01:25:00,225.706,225.778,225.448,225.764,97700000.0
2007-12-26 01:30:00,225.81,225.821,225.542,225.746,101800000.0
2007-12-26 01:35:00,225.757,225.833,225.715,225.715,124499999.0
2007-12-26 01:40:00,225.672,225.746,225.632,225.66,118300000.0
2007-12-26 01:45:00,225.717,225.761,225.565,225.738,135899999.0
2007-12-26 01:50:00,225.726,225.755,225.658,225.755,107800000.0
2007-12-26 01:55:00,225.737,225.774,225.652,225.703,80900000.0
2007-12-26 02:00:00,225.721,225.762,225.683,225.756,5444700000.0
2007-12-26 02:05:00,225.765,225.934,225.732,225.868,5389900000.0
2007-12-26 02:10:00,225.857,225.903,225.679,225.725,5479000000.0
2007-12-26 02:15:00,225.717,225.824,225.653,225.706,5674200000.0
2007-12-26 02:20:00,225.697,225.747,225.636,225.675,5625300000.0
2007-12-26 02:25:00,225.636,225.733,225.516,225.64,5801199999.0
2007-12-26 02:30:00,225.633,225.666,225.474,225.624,5146699999.0
2007-12-26 02:35:00,225.613,225.693,225.539,225.571,5388200000.0
2007-12-26 02:40:00,225.575,225.657,225.45,225.521,5876599999.0
2007-12-26 02:45:00,225.517,225.556,225.457,225.533,5597900000.0
2007-12-26 02:50:00,225.512,225.897,225.406,225.897,5495200000.0
2007-12-26 02:55:00,225.891,226.141,225.806,225.944,5611700000.0
2007-12-26 03:00:00,225.918,226.009,225.859,225.983,4843400000.0
2007-12-26 03:05:00,225.995,226.013,225.877,225.918,5277299999.0
2007-12-26 03:10:00,225.947,226.019,225.867,225.96,4406200000.0
2007-12-26 03:15:00,225.973,226.041,225.934,226.009,2732800000.0
2007-12-26 03:20:00,226.016,226.029,225.922,225.959,4320099998.0
2007-12-26 03:25:00,225.95,226.023,225.876,225.957,4434599999.0
2007-12-26 03:30:00,225.964,226.033,225.875,225.963,4028400000.0
2007-12-26 03:35:00,225.991,226.029,225.849,225.981,4584799999.0
2007-12-26 03:40:00,225.985,226.033,225.888,225.993,5609599999.0
2007-12-26 03:45:00,225.992,226.044,225.912,225.978,4608100000.0
2007-12-26 03:50:00,225.976,226.02,225.771,225.827,4137499999.0
2007-12-26 03:55:00,225.84,225.939,225.808,225.915,4739099999.0
2007-12-26 04:00:00,225.92,225.956,225.782,225.817,4572900000.0
2007-12-26 04:05:00,225.868,225.928,225.798,225.866,5166400000.0
2007-12-26 04:10:00,225.866,225.961,225.865,225.932,5727799999.0
2007-12-26 04:15:00,225.936,225.978,225.875,225.942,5294000000.0
2007-12-26 04:20:00,225.929,226.016,225.891,225.949,5391499999.0
2007-12-26 04:25:00,225.953,226.036,225.92,225.92,4798500000.0
2007-12-26 04:30:00,225.944,225.992,225.825,225.867,4922700000.0
2007-12-26 04:35:00,225.88,226.004,225.85,225.917,4792499999.0
2007-12-26 04:40:00,225.93,225.999,225.844,225.916,5411300000.0
2007-12-26 04:45:00,225.898,225.95,225.793,225.853,5518200000.0
2007-12-26 04:50:00,225.846,225.904,225.783,225.843,4635500000.0
2007-12-26 04:55:00,225.843,225.871,225.717,225.775,5047100000.0
2007-12-26 05:00:00,225.772,225.791,225.714,225.716,5211600000.0
2007-12-26 05:05:00,225.734,225.765,225.662,225.708,5437900000.0
2007-12-26 05:10:00,225.742,225.783,225.693,225.711,5393100000.0
2007-12-26 05:15:00,225.76,225.76,225.656,225.695,5416299999.0
2007-12-26 05:20:00,225.7,225.748,225.57,225.639,5396400000.0
2007-12-26 05:25:00,225.632,225.662,225.521,225.63,5534200000.0
2007-12-26 05:30:00,225.634,225.76,225.629,225.712,5552000000.0
2007-12-26 05:35:00,225.73,225.87,225.688,225.828,5208999999.0
2007-12-26 05:40:00,225.819,225.881,225.752,225.875,4740399999.0
2007-12-26 05:45:00,225.88,225.962,225.841,225.845,5406700000.0
2007-12-26 05:50:00,225.844,225.979,225.84,225.92,5060399997.0
2007-12-26 05:55:00,225.942,226.085,225.901,225.972,5224800000.0
2007-12-26 06:00:00,225.991,226.011,225.854,225.917,4812700000.0
2007-12-26 06:05:00,225.904,225.948,225.83,225.907,5409800000.0
2007-12-26 06:10:00,225.888,225.946,225.792,225.903,5643300000.0
2007-12-26 06:15:00,225.859,225.899,225.773,225.814,5586200000.0
2007-12-26 06:20:00,225.828,225.884,225.758,225.803,4747000000.0
2007-12-26 06:25:00,225.816,225.833,225.724,225.787,5104700000.0
2007-12-26 06:30:00,225.788,225.861,225.724,225.861,4699700000.0
2007-12-26 06:35:00,225.867,225.889,225.773,225.835,5501400000.0
2007-12-26 06:40:00,225.834,225.876,225.798,225.818,5426300000.0
2007-12-26 06:45:00,225.838,225.893,225.781,225.849,5071499999.0
2007-12-26 06:50:00,225.853,225.909,225.772,225.849,4898300000.0
2007-12-26 06:55:00,225.847,225.948,225.793,225.855,5653799997.0
2007-12-26 07:00:00,225.851,225.89,225.768,225.86,2911499999.0
2007-12-26 07:05:00,225.86,225.935,225.855,225.935,789700000.0
2007-12-26 07:10:00,225.935,225.96,225.91,225.92,1011300000.0
2007-12-26 07:15:00,225.92,225.95,225.905,225.915,1343700000.0
2007-12-26 07:20:00,225.915,225.93,225.835,225.93,1389900000.0
2007-12-26 07:25:00,225.93,225.95,225.91,225.935,868900000.0
2007-12-26 07:30:00,225.935,225.94,225.9,225.905,851300000.0
2007-12-26 07:35:00,225.905,225.92,225.89,225.9,809100000.0
2007-12-26 07:40:00,225.91,225.915,225.89,225.905,615500000.0
2007-12-26 07:45:00,225.905,225.91,225.85,225.91,657300000.0
2007-12-26 07:50:00,225.91,226.03,225.9,225.955,1092500000.0
2007-12-26 07:55:00,225.955,226.01,225.93,225.97,978400000.0
2007-12-26 08:00:00,225.97,226.06,225.965,226.02,816500000.0
2007-12-26 08:05:00,226.02,226.2,226.015,226.175,910300000.0
2007-12-26 08:10:00,226.175,226.195,226.115,226.165,786700000.0
2007-12-26 08:15:00,226.165,226.235,226.155,226.225,761100000.0
2007-12-26 08:20:00,226.225,226.225,226.085,226.145,1291300000.0
2007-12-26 08:25:00,226.145,226.175,226.07,226.1,871400000.0
2007-12-26 08:30:00,226.105,226.175,226.09,226.175,771700000.0
2007-12-26 08:35:00,226.175,226.185,226.08,226.125,1590900000.0
2007-12-26 08:40:00,226.125,226.155,226.06,226.12,768800000.0
2007-12-26 08:45:00,226.12,226.125,226.08,226.1,2140900000.0
2007-12-26 08:50:00,226.1,226.205,226.1,226.15,3141000000.0
2007-12-26 08:55:00,226.15,226.215,226.125,226.185,1771100000.0
2007-12-26 09:00:00,226.185,226.215,226.135,226.145,1124200000.0
2007-12-26 09:05:00,226.145,226.255,226.14,226.225,1404500000.0
2007-12-26 09:10:00,226.225,226.24,226.19,226.22,798600000.0
2007-12-26 09:15:00,226.22,226.23,226.165,226.17,742000000.0
2007-12-26 09:20:00,226.17,226.18,226.13,226.16,1413100000.0
2007-12-26 09:25:00,226.16,226.225,226.15,226.185,863300000.0
2007-12-26 09:30:00,226.18,226.245,226.155,226.23,839800000.0
2007-12-26 09:35:00,226.23,226.26,226.21,226.225,652400000.0
2007-12-26 09:40:00,226.225,226.23,226.2,226.2,626100000.0
2007-12-26 09:45:00,226.2,226.24,226.2,226.215,649900000.0
2007-12-26 09:50:00,226.225,226.29,226.19,226.285,951100000.0
2007-12-26 09:55:00,226.28,226.285,226.183,226.255,2372800000.0
2007-12-26 10:00:00,226.265,226.265,226.185,226.235,850600000.0
2007-12-26 10:05:00,226.235,226.275,226.195,226.245,3126700000.0
2007-12-26 10:10:00,226.245,226.355,226.205,226.315,3456699959.0
2007-12-26 10:15:00,226.315,226.335,226.285,226.305,3068000000.0
2007-12-26 10:20:00,226.305,226.315,226.285,226.29,2302200000.0
2007-12-26 10:25:00,226.29,226.335,226.25,226.275,3326900000.0
2007-12-26 10:30:00,226.275,226.35,226.235,226.28,3854300006.0
2007-12-26 10:35:00,226.28,226.34,226.25,226.26,2659200000.0
2007-12-26 10:40:00,226.26,226.29,226.21,226.27,3335200000.0
2007-12-26 10:45:00,226.27,226.29,226.17,226.17,4113400000.0
2007-12-26 10:50:00,226.17,226.33,226.17,226.33,2589400000.0
2007-12-26 10:55:00,226.33,226.33,226.24,226.24,4389000000.0
2007-12-26 11:00:00,226.24,226.29,226.24,226.29,3641100000.0
2007-12-26 11:05:00,226.29,226.32,226.11,226.27,2527900000.0
2007-12-26 11:10:00,226.265,226.28,226.235,226.265,2922200000.0
2007-12-26 11:15:00,226.265,226.33,226.24,226.255,3465400000.0
2007-12-26 11:20:00,226.255,226.445,226.255,226.33,3118200000.0
2007-12-26 11:25:00,226.33,226.47,226.26,226.385,3602700000.0
2007-12-26 11:30:00,226.385,226.43,226.36,226.43,4656000000.0
2007-12-26 11:35:00,226.425,226.46,226.365,226.425,2494800000.0
2007-12-26 11:40:00,226.425,226.44,226.4,226.42,2166700000.0
2007-12-26 11:45:00,226.42,226.425,226.38,226.4,2304300000.0
2007-12-26 11:50:00,226.4,226.41,226.36,226.385,2847700000.0
2007-12-26 11:55:00,226.385,226.42,226.37,226.405,4151100000.0
2007-12-26 12:00:00,226.405,226.405,226.345,226.375,4342200000.0
2007-12-26 12:05:00,226.37,226.41,226.345,226.35,2550400000.0
2007-12-26 12:10:00,226.355,226.42,226.35,226.385,2319000000.0
2007-12-26 12:15:00,226.385,226.42,226.315,226.345,3662000000.0
2007-12-26 12:20:00,226.345,226.38,226.29,226.315,3513700000.0
2007-12-26 12:25:00,226.315,226.33,226.215,226.24,2810000000.0
2007-12-26 12:30:00,226.24,226.28,226.215,226.265,4262800000.0
2007-12-26 12:35:00,226.26,226.34,226.175,226.28,2594800000.0
2007-12-26 12:40:00,226.28,226.31,226.205,226.26,3506700000.0
2007-12-26 12:45:00,226.26,226.36,226.225,226.285,3373200000.0
2007-12-26 12:50:00,226.285,226.325,226.18,226.24,2886900000.0
2007-12-26 12:55:00,226.24,226.27,226.2,226.23,5429400000.0
2007-12-26 13:00:00,226.23,226.315,226.18,226.235,4042500000.0
2007-12-26 13:05:00,226.235,226.235,226.165,226.225,2427800000.0
2007-12-26 13:10:00,226.225,226.25,226.16,226.17,3334000000.0
2007-12-26 13:15:00,226.17,226.17,226.1,226.125,2034300000.0
2007-12-26 13:20:00,226.125,226.14,226.045,226.14,2410300000.0
2007-12-26 13:25:00,226.14,226.14,226.08,226.12,3503100000.0
2007-12-26 13:30:00,226.12,226.24,226.08,226.24,2588300000.0
2007-12-26 13:35:00,226.24,226.25,226.18,226.21,3540200000.0
2007-12-26 13:40:00,226.205,226.22,226.17,226.17,2573000000.0
2007-12-26 13:45:00,226.17,226.17,226.04,226.11,5308100000.0
2007-12-26 13:50:00,226.11,226.12,226.06,226.11,2293800000.0
2007-12-26 13:55:00,226.11,226.115,225.97,226.045,2916800000.0
2007-12-26 14:00:00,226.045,226.115,226.005,226.11,3439900000.0
2007-12-26 14:05:00,226.115,226.145,226.055,226.11,3975300000.0
2007-12-26 14:10:00,226.105,226.12,225.97,225.995,4864699958.0
2007-12-26 14:15:00,225.995,226.06,225.96,226.03,4279400000.0
2007-12-26 14:20:00,226.01,226.135,226.01,226.095,3621000000.0
2007-12-26 14:25:00,226.09,226.1,225.96,226.02,4701600000.0
2007-12-26 14:30:00,226.02,226.125,225.995,226.1,3801000000.0
2007-12-26 14:35:00,226.1,226.195,226.075,226.175,4439800000.0
2007-12-26 14:40:00,226.175,226.195,226.048,226.13,4216800000.0
2007-12-26 14:45:00,226.115,226.13,226.075,226.1,5445300000.0
2007-12-26 14:50:00,226.1,226.195,226.07,226.095,7506600000.0
2007-12-26 14:55:00,226.12,226.19,226.05,226.105,4942900000.0
2007-12-26 15:00:00,226.105,226.19,226.03,226.11,4710100000.0
2007-12-26 15:05:00,226.11,226.325,225.998,226.11,3366500000.0
2007-12-26 15:10:00,226.085,226.325,226.07,226.325,3636900000.0
2007-12-26 15:15:00,226.325,226.34,226.23,226.265,3416000000.0
2007-12-26 15:20:00,226.265,226.36,226.205,226.285,4441800000.0
2007-12-26 15:25:00,226.285,226.355,226.23,226.29,4415400000.0
2007-12-26 15:30:00,226.29,226.29,226.065,226.135,2236500000.0
2007-12-26 15:35:00,226.135,226.18,226.095,226.16,3251300000.0
2007-12-26 15:40:00,226.16,226.235,226.135,226.21,5380700000.0
2007-12-26 15:45:00,226.21,226.25,226.14,226.155,3688700000.0
2007-12-26 15:50:00,226.155,226.23,226.13,226.23,4064100000.0
2007-12-26 15:55:00,226.23,226.25,226.13,226.18,3714200000.0
2007-12-26 16:00:00,226.18,226.23,226.14,226.16,7602100000.0
2007-12-26 16:05:00,226.05,226.18,226.03,226.08,6939500000.0
2007-12-26 16:10:00,226.09,226.18,226.06,226.09,7593700000.0
2007-12-26 16:15:00,226.09,226.14,226.055,226.12,7448600000.0
2007-12-26 16:20:00,226.12,226.15,226.05,226.05,7424700000.0
2007-12-26 16:25:00,226.05,226.08,226.0,226.03,6341000000.0
2007-12-26 16:30:00,226.03,226.14,226.0,226.07,7473100000.0
2007-12-26 16:35:00,226.07,226.14,226.02,226.1,7125000000.0
2007-12-26 16:40:00,226.1,226.11,226.02,226.06,6839900000.0
2007-12-26 16:45:00,226.06,226.17,226.06,226.15,6893300000.0
2007-12-26 16:50:00,226.12,226.17,226.1,226.14,6699400000.0
2007-12-26 16:55:00,226.13,226.4,226.07,226.36,6693600000.0
2007-12-26 17:00:00,226.36,226.38,226.12,226.16,5033000000.0
2007-12-26 17:05:00,226.15,226.15,225.99,226.14,6002200000.0
2007-12-26 17:10:00,226.14,226.22,226.08,226.12,5774299963.0
2007-12-26 17:15:00,226.1,226.14,225.99,226.06,6125200000.0
2007-12-26 17:20:00,226.0,226.02,225.96,226.0,4399400000.0
2007-12-26 17:25:00,226.0,226.09,225.97,226.05,5859500000.0
2007-12-26 17:30:00,226.05,226.11,226.03,226.07,7334600000.0
2007-12-26 17:35:00,226.07,226.14,226.05,226.1,7795800000.0
2007-12-26 17:40:00,226.1,226.17,226.08,226.15,7370500000.0
2007-12-26 17:45:00,226.15,226.19,226.085,226.17,7169499998.0
2007-12-26 17:50:00,226.17,226.21,226.13,226.18,7421300000.0
2007-12-26 17:55:00,226.18,226.24,226.08,226.2,7338500000.0
2007-12-26 18:00:00,226.19,226.25,226.13,226.17,8785300003.0
2007-12-26 18:05:00,226.17,226.18,226.08,226.16,7365800000.0
2007-12-26 18:10:00,226.17,226.2,226.09,226.19,7597300000.0
2007-12-26 18:15:00,226.19,226.19,226.09,226.11,8368600000.0
2007-12-26 18:20:00,226.31,226.32,226.1,226.13,8406400000.0
2007-12-26 18:25:00,226.28,226.28,226.08,226.12,7935600000.0
2007-12-26 18:30:00,226.11,226.13,226.065,226.11,7582500000.0
2007-12-26 18:35:00,226.11,226.28,226.08,226.24,7956300000.0
2007-12-26 18:40:00,226.24,226.32,226.185,226.23,7415700000.0
2007-12-26 18:45:00,226.23,226.29,226.17,226.2,7424800000.0
2007-12-26 18:50:00,226.2,226.23,226.15,226.17,8503800000.0
2007-12-26 18:55:00,226.17,226.24,226.15,226.21,7946500000.0
2007-12-26 19:00:00,226.34,226.4,226.165,226.24,5419400000.0
2007-12-26 19:05:00,226.24,226.24,226.14,226.23,6661500000.0
2007-12-26 19:10:00,226.23,226.33,226.2,226.3,3989800000.0
2007-12-26 19:15:00,226.3,226.37,226.27,226.36,6590100000.0
2007-12-26 19:20:00,226.36,226.4,226.305,226.34,4914100000.0
2007-12-26 19:25:00,226.34,226.35,226.28,226.32,5823800000.0
2007-12-26 19:30:00,226.32,226.35,226.245,226.275,2280800000.0
2007-12-26 19:35:00,226.35,226.4,226.285,226.4,4104900000.0
2007-12-26 19:40:00,226.4,226.43,226.325,226.33,2639600000.0
2007-12-26 19:45:00,226.33,226.38,226.26,226.36,7627900000.0
2007-12-26 19:50:00,226.36,226.43,226.35,226.4,4820800000.0
2007-12-26 19:55:00,226.4,226.49,226.35,226.42,4548399999.0
2007-12-26 20:00:00,226.42,226.46,226.39,226.45,6077400000.0
2007-12-26 20:05:00,226.45,226.55,226.405,226.47,3368400000.0
2007-12-26 20:10:00,226.47,226.52,226.39,226.4,3253600000.0
2007-12-26 20:15:00,226.4,226.48,226.36,226.44,4844199984.0
2007-12-26 20:20:00,226.41,226.47,226.32,226.42,4467200000.0
2007-12-26 20:25:00,226.42,226.44,226.36,226.41,6341699994.0
2007-12-26 20:30:00,226.41,226.47,226.345,226.47,1738500000.0
2007-12-26 20:35:00,226.47,226.48,226.36,226.36,2868800000.0
2007-12-26 20:40:00,226.39,226.5,226.355,226.46,3960000000.0
2007-12-26 20:45:00,226.46,226.53,226.42,226.51,4088000000.0
2007-12-26 20:50:00,226.51,226.58,226.385,226.53,2053100000.0
2007-12-26 20:55:00,226.53,226.56,226.42,226.54,2976900000.0
2007-12-26 21:00:00,226.54,226.57,226.49,226.52,3872400000.0
2007-12-26 21:05:00,226.52,226.56,226.41,226.5,4877600000.0
2007-12-26 21:10:00,226.5,226.52,226.39,226.48,7287900000.0
2007-12-26 21:15:00,226.48,226.5,226.385,226.48,6883700000.0
2007-12-26 21:20:00,226.48,226.49,226.345,226.47,4141000000.0
2007-12-26 21:25:00,226.47,226.47,226.32,226.37,5364900000.0
2007-12-26 21:30:00,226.37,226.46,226.36,226.43,4243200000.0
2007-12-26 21:35:00,226.43,226.47,226.355,226.42,5629800000.0
2007-12-26 21:40:00,226.42,226.42,226.31,226.34,8038500000.0
2007-12-26 21:45:00,226.35,226.43,226.315,226.42,7678800000.0
2007-12-26 21:50:00,226.73,226.73,226.57,226.65,5518400000.0
2007-12-26 21:55:00,226.65,226.73,226.58,226.65,3206600000.0
2007-12-26 22:00:00,226.65,226.66,226.48,226.53,4756600000.0
2007-12-26 22:05:00,226.53,226.55,226.42,226.47,5511600000.0
2007-12-26 22:10:00,226.47,226.5,226.44,226.48,4909200000.0
2007-12-26 22:15:00,226.5,226.52,226.45,226.48,4432000000.0
2007-12-26 22:20:00,226.48,226.68,226.375,226.52,3199600000.0
2007-12-26 22:25:00,226.52,226.52,226.415,226.46,5894700000.0
2007-12-26 22:30:00,226.46,226.53,226.33,226.53,8744699970.0
2007-12-26 22:35:00,226.53,226.65,226.5,226.645,6761300000.0
2007-12-26 22:40:00,226.645,226.85,226.62,226.62,7235500000.0
2007-12-26 22:45:00,226.75,226.82,226.695,226.8,6358400000.0
2007-12-26 22:50:00,226.8,226.83,226.74,226.8,5894200000.0
2007-12-26 22:55:00,226.8,226.855,226.78,226.825,6945800000.0
2007-12-26 23:00:00,226.825,226.875,226.74,226.85,5268800000.0
2007-12-26 23:05:00,226.855,226.895,226.715,226.795,4403900000.0
2007-12-26 23:10:00,226.795,226.825,226.75,226.765,5950400000.0
2007-12-26 23:15:00,226.765,226.765,226.605,226.71,8420500000.0
2007-12-26 23:20:00,226.38,226.73,226.38,226.69,7709200000.0
2007-12-26 23:25:00,226.69,226.7,226.37,226.37,7275500000.0
2007-12-26 23:30:00,226.61,226.715,226.555,226.715,5996300000.0
2007-12-26 23:35:00,226.715,226.775,226.645,226.74,5867500000.0
2007-12-26 23:40:00,226.745,226.76,226.665,226.7,6742400000.0
2007-12-26 23:45:00,226.7,226.745,226.42,226.72,7131400000.0
2007-12-26 23:50:00,226.72,226.77,226.61,226.61,7930900000.0
2007-12-26 23:55:00,226.61,226.81,226.44,226.76,6072300000.0
2007-12-27 00:00:00,226.76,226.77,226.48,226.54,5690900000.0
2007-12-27 00:05:00,226.53,226.56,226.47,226.54,3200100000.0
2007-12-27 00:10:00,226.54,226.54,226.43,226.54,1618400000.0
2007-12-27 00:15:00,226.54,226.54,226.4,226.46,5066900000.0
2007-12-27 00:20:00,226.46,226.49,226.25,226.47,3144400000.0
2007-12-27 00:25:00,226.47,226.47,226.235,226.43,4495600000.0
2007-12-27 00:30:00,226.43,226.45,226.335,226.39,1887700000.0
2007-12-27 00:35:00,226.39,226.52,226.35,226.51,1056800000.0
2007-12-27 00:40:00,226.51,226.52,226.405,226.52,1083100000.0
2007-12-27 00:45:00,226.52,226.55,226.43,226.43,1586100000.0
2007-12-27 00:50:00,226.43,226.53,226.415,226.46,2321700000.0
2007-12-27 00:55:00,226.52,226.52,226.425,226.5,9008400000.0
2007-12-27 01:00:00,226.5,226.53,226.47,226.51,4442700000.0
2007-12-27 01:05:00,226.52,226.575,226.5,226.565,2277100000.0
2007-12-27 01:10:00,226.565,226.585,226.495,226.565,1772200000.0
2007-12-27 01:15:00,226.565,226.605,226.525,226.565,2291000000.0
2007-12-27 01:20:00,226.575,226.605,226.505,226.545,2211800000.0
2007-12-27 01:25:00,226.545,226.575,226.475,226.545,1903000000.0
2007-12-27 01:30:00,226.545,226.595,226.505,226.595,3481900000.0
2007-12-27 01:35:00,226.595,226.595,226.475,226.535,5049500000.0
2007-12-27 01:40:00,226.535,226.54,226.465,226.495,2172600000.0
2007-12-27 01:45:00,226.495,226.555,226.465,226.555,1816800000.0
2007-12-27 01:50:00,226.555,226.615,226.545,226.605,2262200000.0
2007-12-27 01:55:00,226.605,226.605,226.535,226.58,3249700000.0
2007-12-27 02:00:00,226.58,226.605,226.545,226.575,4784300000.0
2007-12-27 02:05:00,226.71,226.73,226.535,226.555,6487100030.0
2007-12-27 02:10:00,226.555,226.655,226.555,226.655,7468299999.0
2007-12-27 02:15:00,226.655,226.745,226.625,226.71,3731700000.0
2007-12-27 02:20:00,226.71,226.775,226.665,226.755,6244000000.0
2007-12-27 02:25:00,226.755,226.795,226.68,226.775,6025800000.0
2007-12-27 02:30:00,226.775,226.825,226.765,226.795,6116400000.0
2007-12-27 02:35:00,226.59,226.855,226.59,226.61,9079000000.0
2007-12-27 02:40:00,226.62,226.815,226.62,226.775,7990300000.0
2007-12-27 02:45:00,226.775,226.825,226.62,226.62,7604700000.0
2007-12-27 02:50:00,226.63,226.915,226.6,226.885,7510300000.0
2007-12-27 02:55:00,226.875,226.905,226.65,226.855,7773800000.0
2007-12-27 03:00:00,226.845,226.875,226.745,226.795,5080399999.0
2007-12-27 03:05:00,226.795,226.82,226.61,226.61,5749700000.0
2007-12-27 03:10:00,226.765,226.775,226.695,226.77,4455700001.0
2007-12-27 03:15:00,226.67,226.765,226.66,226.745,4268200000.0
2007-12-27 03:20:00,226.745,226.755,226.715,226.755,3550200000.0
2007-12-27 03:25:00,226.755,226.775,226.705,226.705,4590499998.0
2007-12-27 03:30:00,226.705,226.705,226.655,226.665,5254200000.0
2007-12-27 03:35:00,226.665,226.705,226.605,226.665,7297300000.0
2007-12-27 03:40:00,226.65,226.765,226.65,226.765,7359400000.0
2007-12-27 03:45:00,226.765,226.775,226.685,226.715,7941500000.0
2007-12-27 03:50:00,226.715,226.725,226.645,226.68,8311200000.0
2007-12-27 03:55:00,226.715,226.895,226.69,226.885,8656800000.0
2007-12-27 04:00:00,226.885,226.925,226.635,226.695,10232699996.0
2007-12-27 04:05:00,226.685,226.705,226.655,226.685,4682600000.0
2007-12-27 04:10:00,226.685,226.85,226.655,226.82,8406300000.0
2007-12-27 04:15:00,226.84,227.0,226.84,226.92,10376000000.0
2007-12-27 04:20:00,226.735,226.745,226.705,226.715,7858100001.0
2007-12-27 04:25:00,226.98,226.98,226.685,226.725,5512500001.0
2007-12-27 04:30:00,226.715,226.96,226.705,226.715,5678400000.0
2007-12-27 04:35:00,226.715,226.755,226.705,226.725,7666800000.0
2007-12-27 04:40:00,226.725,226.815,226.715,226.765,6330200000.0
2007-12-27 04:45:00,226.765,226.785,226.735,226.755,5973900000.0
2007-12-27 04:50:00,226.755,226.88,226.715,226.74,6873500000.0
2007-12-27 04:55:00,226.74,226.815,226.74,226.805,5050200000.0
2007-12-27 05:00:00,226.815,226.815,226.76,226.785,5609500000.0
2007-12-27 05:05:00,226.785,226.905,226.765,226.88,6066900000.0
2007-12-27 05:10:00,226.895,226.945,226.7,226.895,8352799999.0
2007-12-27 05:15:00,226.895,227.075,226.71,226.995,6199100000.0
2007-12-27 05:20:00,226.995,227.055,226.71,227.055,5689400000.0
2007-12-27 05:25:00,227.055,227.055,227.005,227.045,4040400000.0
2007-12-27 05:30:00,227.045,227.055,227.01,227.025,5758900000.0
2007-12-27 05:35:00,227.025,227.04,226.975,227.035,3517200000.0
2007-12-27 05:40:00,227.035,227.045,226.975,226.985,3859400000.0
2007-12-27 05:45:00,226.975,226.995,226.81,226.82,4462400000.0
2007-12-27 05:50:00,226.955,226.955,226.925,226.925,2851800000.0
2007-12-27 05:55:00,226.925,226.93,226.865,226.885,3759000000.0
2007-12-27 06:00:00,226.885,226.905,226.83,226.885,2672400000.0
2007-12-27 06:05:00,226.885,226.885,226.825,226.845,2146500000.0
2007-12-27 06:10:00,226.845,226.865,226.78,226.795,3468400000.0
2007-12-27 06:15:00,226.795,226.875,226.785,226.845,5478500000.0
2007-12-27 06:20:00,226.85,226.875,226.745,226.82,6697999999.0
2007-12-27 06:25:00,226.82,226.94,226.765,226.93,10171100000.0
2007-12-27 06:30:00,226.95,226.96,226.77,226.8,9092300000.0
2007-12-27 06:35:00,226.78,226.815,226.66,226.68,7600800001.0
2007-12-27 06:40:00,226.805,226.815,226.7,226.76,7587000001.0
2007-12-27 06:45:00,226.77,226.905,226.77,226.885,7052700000.0
2007-12-27 06:50:00,226.885,226.915,226.86,226.915,6917200000.0
2007-12-27 06:55:00,226.915,227.15,226.9,227.13,7410800000.0
2007-12-27 07:00:00,227.14,227.16,226.95,226.985,6636700000.0
2007-12-27 07:05:00,226.985,227.025,226.95,226.995,6801500000.0
2007-12-27 07:10:00,227.005,227.105,226.95,226.95,7634699999.0
2007-12-27 07:15:00,226.94,227.085,226.93,227.065,9284800000.0
2007-12-27 07:20:00,227.065,227.075,226.985,227.015,5784200000.0
2007-12-27 07:25:00,227.015,227.045,226.93,227.0,4014900000.0
2007-12-27 07:30:00,227.01,227.035,226.845,226.885,4631100000.0
2007-12-27 07:35:00,226.875,226.96,226.755,226.96,7955200000.0
2007-12-27 07:40:00,226.745,226.88,226.71,226.845,8970900000.0
2007-12-27 07:45:00,226.835,226.975,226.81,226.94,7242300000.0
2007-12-27 07:50:00,226.86,227.145,226.8,227.145,6981300000.0
2007-12-27 07:55:00,227.155,227.235,227.105,227.195,7192200000.0
2007-12-27 08:00:00,227.195,227.235,226.61,227.085,6459300001.0
2007-12-27 08:05:00,227.085,227.085,226.995,227.025,7683300000.0
2007-12-27 08:10:00,227.015,227.035,226.985,227.025,6628400000.0
2007-12-27 08:15:00,227.025,227.055,226.98,227.055,7439500000.0
2007-12-27 08:20:00,227.055,227.075,227.015,227.025,3107700000.0
2007-12-27 08:25:00,227.025,227.035,226.67,227.005,4471300000.0
2007-12-27 08:30:00,227.005,227.025,226.7,226.72,7195000000.0
2007-12-27 08:35:00,227.02,227.045,226.63,227.025,8529400000.0
2007-12-27 08:40:00,226.66,227.005,226.66,226.885,5753600000.0
2007-12-27 08:45:00,226.71,226.935,226.71,226.905,9102500000.0
2007-12-27 08:50:00,226.905,226.925,226.855,226.895,5787899985.0
2007-12-27 08:55:00,226.895,226.895,226.595,226.625,7268400000.0
2007-12-27 09:00:00,226.625,226.9,226.605,226.85,7949900000.0
2007-12-27 09:05:00,226.845,226.905,226.76,226.78,6314600000.0
2007-12-27 09:10:00,226.79,226.855,226.79,226.805,6932900000.0
2007-12-27 09:15:00,226.805,226.805,226.695,226.735,6893400000.0
2007-12-27 09:20:00,226.715,226.755,226.655,226.695,5873300000.0
2007-12-27 09:25:00,226.7,226.76,226.7,226.74,7907400000.0
2007-12-27 09:30:00,226.74,226.86,226.715,226.8,6287400000.0
2007-12-27 09:35:00,226.795,226.815,226.725,226.725,5073000000.0
2007-12-27 09:40:00,226.725,226.82,226.725,226.8,6393000000.0
2007-12-27 09:45:00,226.8,226.945,226.79,226.94,5756300000.0
2007-12-27 09:50:00,226.93,226.96,226.825,226.84,6389500000.0
2007-12-27 09:55:00,226.84,227.095,226.835,227.08,5853400000.0
2007-12-27 10:00:00,227.08,227.08,226.89,226.92,6450000000.0
2007-12-27 10:05:00,226.92,226.94,226.84,226.86,6077100000.0
2007-12-27 10:10:00,226.86,226.955,226.855,226.9,6895500000.0
2007-12-27 10:15:00,226.9,226.95,226.83,226.93,4633800000.0
2007-12-27 10:20:00,226.93,226.975,226.85,226.94,4855900000.0
2007-12-27 10:25:00,226.95,227.04,226.92,226.98,5376300000.0
2007-12-27 10:30:00,226.98,227.3,226.94,227.005,6373300000.0
2007-12-27 10:35:00,227.005,227.235,227.005,227.19,4340300000.0
2007-12-27 10:40:00,227.19,227.235,227.125,227.22,4587300000.0
2007-12-27 10:45:00,227.235,227.28,227.075,227.16,3743700000.0
2007-12-27 10:50:00,227.16,227.18,227.025,227.03,4728700000.0
2007-12-27 10:55:00,227.025,227.13,227.025,227.1,5875000000.0
2007-12-27 11:00:00,227.1,227.255,227.07,227.235,5223600000.0
2007-12-27 11:05:00,227.24,227.28,227.11,227.17,3889200000.0
2007-12-27 11:10:00,227.17,227.45,227.165,227.3,3399200000.0
2007-12-27 11:15:00,227.3,227.305,227.085,227.12,3249500000.0
2007-12-27 11:20:00,227.12,227.24,227.09,227.23,7336800000.0
2007-12-27 11:25:00,227.23,227.46,227.195,227.385,7485600000.0
2007-12-27 11:30:00,227.385,227.47,227.34,227.43,5292100000.0
2007-12-27 11:35:00,227.43,227.46,227.33,227.33,4211200000.0
2007-12-27 11:40:00,227.33,227.48,227.32,227.465,3552900000.0
2007-12-27 11:45:00,227.465,227.465,227.38,227.395,5115600000.0
2007-12-27 11:50:00,227.4,227.43,227.32,227.425,4297800000.0
2007-12-27 11:55:00,227.425,227.46,227.375,227.41,5231000000.0
2007-12-27 12:00:00,227.415,227.5,227.365,227.485,4020900000.0
2007-12-27 12:05:00,227.495,227.53,227.42,227.51,5594800000.0
2007-12-27 12:10:00,227.43,227.535,227.39,227.505,8211200001.0
2007-12-27 12:15:00,227.505,227.515,227.395,227.42,4083400000.0
2007-12-27 12:20:00,227.42,227.485,227.39,227.39,5830300000.0
2007-12-27 12:25:00,227.39,227.525,227.39,227.42,4408200000.0
2007-12-27 12:30:00,227.425,227.455,227.345,227.35,4557400000.0
2007-12-27 12:35:00,227.35,227.445,227.32,227.435,3180500000.0
2007-12-27 12:40:00,227.435,227.5,227.435,227.47,2592400000.0
2007-12-27 12:45:00,227.47,227.56,227.28,227.485,4750900000.0
2007-12-27 12:50:00,227.485,227.545,227.465,227.505,5918400000.0
2007-12-27 12:55:00,227.505,227.54,227.43,227.47,5613800000.0
2007-12-27 13:00:00,227.475,227.5,227.43,227.445,4124400000.0
2007-12-27 13:05:00,227.45,227.52,227.42,227.52,3836400000.0
2007-12-27 13:10:00,227.52,227.53,227.425,227.47,4607600000.0
2007-12-27 13:15:00,227.465,227.47,227.3,227.3,4331700000.0
2007-12-27 13:20:00,227.3,227.325,227.235,227.29,4297400000.0
2007-12-27 13:25:00,227.29,227.395,227.285,227.375,4477500000.0
2007-12-27 13:30:00,227.375,227.56,227.37,227.505,5149100000.0
2007-12-27 13:35:00,227.505,227.555,227.46,227.46,4610100000.0
2007-12-27 13:40:00,227.46,227.48,227.42,227.455,6793800000.0
2007-12-27 13:45:00,227.455,227.465,227.345,227.405,7214500000.0
2007-12-27 13:50:00,227.405,227.525,227.4,227.525,6340699999.0
2007-12-27 13:55:00,227.87,227.93,227.555,227.595,6430900000.0
2007-12-27 14:00:00,227.595,227.65,227.545,227.61,5129100000.0
2007-12-27 14:05:00,227.61,227.65,227.4,227.54,5506900000.0
2007-12-27 14:10:00,227.54,227.58,227.43,227.5,4074700000.0
2007-12-27 14:15:00,227.5,227.56,227.49,227.53,6368000000.0
2007-12-27 14:20:00,227.54,228.245,227.54,228.19,4289700000.0
2007-12-27 14:25:00,228.19,228.355,228.11,228.15,3318700001.0
2007-12-27 14:30:00,228.16,228.245,228.08,228.185,2797600000.0
2007-12-27 14:35:00,228.185,228.205,228.01,228.025,2295500000.0
2007-12-27 14:40:00,228.025,228.09,227.94,228.02,2105800000.0
2007-12-27 14:45:00,228.02,228.02,227.95,227.995,2778700000.0
2007-12-27 14:50:00,227.995,228.015,227.945,227.96,1733000000.0
2007-12-27 14:55:00,227.95,228.01,227.93,227.98,3770900000.0
2007-12-27 15:00:00,227.98,228.04,227.93,227.99,4589700000.0
2007-12-27 15:05:00,227.99,228.05,227.89,227.915,3195900000.0
2007-12-27 15:10:00,227.91,228.005,227.87,227.98,3818400000.0
2007-12-27 15:15:00,227.98,228.12,227.965,228.115,5240400000.0
2007-12-27 15:20:00,228.115,228.375,228.115,228.29,4271100000.0
2007-12-27 15:25:00,228.29,228.305,228.115,228.12,3372700000.0
2007-12-27 15:30:00,228.125,228.18,227.92,228.06,3981100000.0
2007-12-27 15:35:00,228.065,228.08,227.77,227.795,3251000000.0
2007-12-27 15:40:00,227.795,227.795,227.43,227.48,2304600000.0
2007-12-27 15:45:00,227.48,227.71,227.46,227.64,5187400000.0
2007-12-27 15:50:00,227.63,227.73,227.62,227.72,1820200000.0
2007-12-27 15:55:00,227.72,227.795,227.45,227.45,2487400000.0
2007-12-27 16:00:00,227.45,227.45,227.18,227.3,2028000000.0
2007-12-27 16:05:00,227.3,227.42,227.24,227.35,1631600000.0
2007-12-27 16:10:00,227.35,227.525,227.295,227.46,2514900000.0
2007-12-27 16:15:00,227.46,227.605,227.46,227.47,2090700001.0
2007-12-27 16:20:00,227.465,227.52,227.3,227.425,2250100000.0
2007-12-27 16:25:00,227.425,227.54,227.42,227.51,3179200000.0
2007-12-27 16:30:00,227.51,227.545,227.435,227.455,2136400000.0
2007-12-27 16:35:00,227.455,227.48,227.355,227.37,2433400000.0
2007-12-27 16:40:00,227.37,227.445,227.34,227.42,2694500000.0
2007-12-27 16:45:00,227.42,227.475,227.385,227.415,1902300000.0
2007-12-27 16:50:00,227.42,227.48,227.4,227.45,2423200000.0
2007-12-27 16:55:00,227.44,227.49,227.355,227.36,6237200000.0
2007-12-27 17:00:00,227.36,227.45,227.26,227.34,1389900000.0
2007-12-27 17:05:00,227.34,227.38,227.245,227.36,1257600000.0
2007-12-27 17:10:00,227.365,227.38,227.29,227.315,1520700000.0
2007-12-27 17:15:00,227.315,227.39,227.305,227.35,3527500000.0
2007-12-27 17:20:00,227.345,227.45,227.23,227.23,5903000000.0
2007-12-27 17:25:00,227.23,227.26,227.095,227.17,3989100000.0
2007-12-27 17:30:00,227.17,227.18,226.97,227.01,4603500000.0
2007-12-27 17:35:00,227.005,227.04,226.8,226.85,3957900000.0
2007-12-27 17:40:00,226.85,226.91,226.78,226.89,2723400000.0
2007-12-27 17:45:00,226.89,226.9,226.76,226.83,2010900000.0
2007-12-27 17:50:00,226.835,226.96,226.81,226.86,2237300000.0
2007-12-27 17:55:00,226.86,226.96,226.79,226.96,1610300000.0
2007-12-27 18:00:00,226.955,226.99,226.89,226.91,2330900000.0
2007-12-27 18:05:00,226.91,227.035,226.845,226.845,2640300000.0
2007-12-27 18:10:00,226.845,226.985,226.735,226.855,1677100000.0
2007-12-27 18:15:00,226.845,226.955,226.7,226.81,1641800000.0
2007-12-27 18:20:00,226.81,226.92,226.71,226.81,4358800000.0
2007-12-27 18:25:00,226.81,226.95,226.77,226.85,3726500000.0
2007-12-27 18:30:00,226.85,226.86,226.675,226.715,2607800000.0
2007-12-27 18:35:00,226.72,226.815,226.7,226.7,2094100000.0
2007-12-27 18:40:00,226.7,226.83,226.685,226.83,3923200000.0
2007-12-27 18:45:00,226.83,226.83,226.775,226.8,1977200000.0
2007-12-27 18:50:00,226.8,226.92,226.7,226.775,2436600000.0
2007-12-27 18:55:00,226.775,226.91,226.775,226.91,3835700000.0
2007-12-27 19:00:00,226.91,227.27,226.9,227.23,2716400000.0
2007-12-27 19:05:00,227.23,227.28,227.08,227.12,3261500000.0
2007-12-27 19:10:00,227.115,227.115,226.85,227.02,1646400000.0
2007-12-27 19:15:00,227.02,227.02,226.805,226.925,2337800000.0
2007-12-27 19:20:00,226.93,226.98,226.9,226.97,2096300000.0
2007-12-27 19:25:00,226.97,227.03,226.875,226.89,1531200000.0
2007-12-27 19:30:00,226.89,226.94,226.805,226.88,1203200000.0
2007-12-27 19:35:00,226.88,226.915,226.83,226.835,2043800000.0
2007-12-27 19:40:00,226.835,226.88,226.625,226.63,2055300000.0
2007-12-27 19:45:00,226.63,226.79,226.63,226.77,4748600000.0
2007-12-27 19:50:00,226.77,226.84,226.74,226.77,7907000000.0
2007-12-27 19:55:00,226.77,226.77,226.55,226.565,5068000000.0
2007-12-27 20:00:00,226.56,226.735,226.555,226.665,1593400000.0
2007-12-27 20:05:00,226.665,226.765,226.645,226.69,769800000.0
2007-12-27 20:10:00,226.69,226.715,226.65,226.675,620100000.0
2007-12-27 20:15:00,226.675,226.81,226.645,226.685,1545900000.0
2007-12-27 20:20:00,226.685,226.695,226.605,226.64,1097600000.0
2007-12-27 20:25:00,226.64,226.84,226.64,226.825,614700000.0
2007-12-27 20:30:00,226.825,226.835,226.755,226.77,1077900000.0
2007-12-27 20:35:00,226.77,226.805,226.655,226.77,2286800000.0
2007-12-27 20:40:00,226.77,226.84,226.74,226.815,1147100000.0
2007-12-27 20:45:00,226.815,226.83,226.7,226.805,1386700000.0
2007-12-27 20:50:00,226.805,226.93,226.77,226.925,1639600000.0
2007-12-27 20:55:00,226.925,226.96,226.895,226.915,1105200000.0
2007-12-27 21:00:00,226.92,226.95,226.775,226.86,957800000.0
2007-12-27 21:05:00,226.865,226.99,226.86,226.95,920600000.0
2007-12-27 21:10:00,226.95,227.04,226.94,226.985,1302500000.0
2007-12-27 21:15:00,226.985,227.02,226.895,226.895,4370800000.0
2007-12-27 21:20:00,226.895,226.93,226.82,226.835,3652400000.0
2007-12-27 21:25:00,226.835,226.87,226.76,226.78,2359400000.0
2007-12-27 21:30:00,226.78,226.91,226.76,226.87,812900000.0
2007-12-27 21:35:00,226.87,226.91,226.845,226.91,1289900000.0
2007-12-27 21:40:00,226.91,226.91,226.83,226.855,2168100000.0
2007-12-27 21:45:00,226.85,226.94,226.85,226.91,3428552000.0
2007-12-27 21:50:00,226.94,226.98,226.89,226.92,5599675200.0
2007-12-27 21:55:00,226.92,227.03,226.8,226.84,3845534400.0
2007-12-27 22:00:00,226.84,226.89,226.82,226.84,5705400000.0
2007-12-27 22:05:00,226.84,226.87,226.73,226.73,5883100000.0
2007-12-27 22:10:00,226.73,226.76,226.67,226.71,5377799996.0
2007-12-27 22:15:00,226.71,226.79,226.68,226.78,7901500000.0
2007-12-27 22:20:00,226.78,226.85,226.75,226.84,7172300000.0
2007-12-27 22:25:00,226.84,226.85,226.72,226.78,6445700000.0
2007-12-27 22:30:00,226.8,226.8,226.67,226.77,6733400000.0
2007-12-27 22:35:00,226.76,226.89,226.74,226.81,5734800000.0
2007-12-27 22:40:00,226.81,226.83,226.71,226.74,4521700000.0
2007-12-27 22:45:00,226.74,226.77,226.61,226.65,6403200000.0
2007-12-27 22:50:00,226.65,226.75,226.6,226.73,5442200000.0
2007-12-27 22:55:00,226.75,226.75,226.6,226.67,7107300012.0
2007-12-27 23:00:00,226.68,226.71,226.64,226.68,6062000000.0
2007-12-27 23:05:00,226.68,226.81,226.68,226.74,6663800000.0
2007-12-27 23:10:00,226.74,226.78,226.69,226.78,6722600000.0
2007-12-27 23:15:00,226.77,226.88,226.77,226.83,7074900000.0
2007-12-27 23:20:00,226.83,226.87,226.79,226.81,7770400000.0
2007-12-27 23:25:00,226.81,226.87,226.79,226.84,8319800000.0
2007-12-27 23:30:00,226.84,226.87,226.78,226.85,5516100000.0
2007-12-27 23:35:00,226.85,226.87,226.79,226.84,5538800028.0
2007-12-27 23:40:00,226.88,226.9,226.84,226.89,7031700000.0
2007-12-27 23:45:00,226.89,226.92,226.74,226.77,8530300000.0
2007-12-27 23:50:00,226.77,226.86,226.76,226.84,5306400000.0
2007-12-27 23:55:00,226.82,226.94,226.75,226.94,3768100000.0
2007-12-28 00:00:00,226.94,226.94,226.81,226.88,3857200000.0
2007-12-28 00:05:00,226.88,226.94,226.81,226.86,2127600000.0
2007-12-28 00:10:00,226.86,226.86,226.77,226.82,3415800000.0
2007-12-28 00:15:00,226.82,226.85,226.76,226.83,5494700000.0
2007-12-28 00:20:00,226.83,226.875,226.745,226.835,5562300000.0
2007-12-28 00:25:00,226.835,226.865,226.785,226.855,6745300000.0
2007-12-28 00:30:00,226.855,226.885,226.785,226.86,6974300000.0
2007-12-28 00:35:00,226.86,226.95,226.83,226.925,6676100000.0
2007-12-28 00:40:00,226.925,227.075,226.9,227.075,4633300000.0
2007-12-28 00:45:00,227.07,227.125,227.055,227.095,4783300000.0
2007-12-28 00:50:00,227.095,227.115,226.95,226.95,5371100000.0
2007-12-28 00:55:00,226.97,227.085,226.97,227.04,4907100000.0
2007-12-28 01:00:00,227.04,227.06,226.88,226.955,6023199988.0
2007-12-28 01:05:00,226.955,227.015,226.88,226.975,5186900000.0
2007-12-28 01:10:00,226.975,227.035,226.92,227.0,6385600000.0
2007-12-28 01:15:00,227.0,227.035,226.96,227.01,5879500000.0
2007-12-28 01:20:00,227.01,227.045,226.97,227.01,2531600000.0
2007-12-28 01:25:00,227.01,227.045,226.94,226.99,6270200000.0
2007-12-28 01:30:00,226.99,227.03,226.84,227.02,4544900000.0
2007-12-28 01:35:00,227.02,227.17,226.98,227.095,6500600000.0
2007-12-28 01:40:00,227.095,227.095,226.985,227.06,6346300000.0
2007-12-28 01:45:00,227.06,227.08,227.015,227.03,3401500000.0
2007-12-28 01:50:00,227.03,227.135,226.985,227.02,4890500000.0
2007-12-28 01:55:00,227.025,227.125,227.025,227.055,5396100000.0
2007-12-28 02:00:00,227.055,227.185,227.01,227.16,4561400000.0
2007-12-28 02:05:00,227.16,227.215,227.05,227.075,5206200000.0
2007-12-28 02:10:00,227.075,227.075,227.02,227.065,5202600000.0
2007-12-28 02:15:00,227.065,227.16,227.05,227.08,3466000000.0
2007-12-28 02:20:00,227.08,227.175,227.065,227.17,3674800000.0
2007-12-28 02:25:00,227.17,227.195,227.105,227.135,3976500000.0
2007-12-28 02:30:00,227.135,227.295,227.135,227.2,5282900000.0
2007-12-28 02:35:00,227.2,227.215,227.1,227.15,2349000000.0
2007-12-28 02:40:00,227.15,227.26,227.11,227.24,3207600000.0
2007-12-28 02:45:00,227.24,227.38,227.24,227.31,2272900000.0
2007-12-28 02:50:00,227.31,227.565,227.29,227.525,3469900000.0
2007-12-28 02:55:00,227.545,227.615,227.43,227.51,3328000000.0
2007-12-28 03:00:00,227.51,227.52,227.245,227.3,2047400000.0
2007-12-28 03:05:00,227.305,227.51,227.3,227.465,3635300000.0
2007-12-28 03:10:00,227.465,227.49,227.39,227.47,3829900000.0
2007-12-28 03:15:00,227.47,227.51,227.31,227.345,3013500000.0
2007-12-28 03:20:00,227.345,227.36,227.295,227.315,3448300000.0
2007-12-28 03:25:00,227.315,227.345,227.285,227.33,3188500000.0
2007-12-28 03:30:00,227.33,227.43,227.3,227.385,2873700000.0
2007-12-28 03:35:00,227.385,227.395,227.245,227.315,4258900000.0
2007-12-28 03:40:00,227.315,227.375,227.175,227.19,3804500000.0
2007-12-28 03:45:00,227.195,227.225,227.06,227.095,4728100000.0
2007-12-28 03:50:00,227.095,227.11,226.28,227.005,6492400000.0
2007-12-28 03:55:00,227.01,227.01,226.77,226.77,6440600000.0
2007-12-28 04:00:00,226.77,226.9,226.73,226.795,5318000000.0
2007-12-28 04:05:00,226.795,226.83,226.73,226.74,3757800000.0
2007-12-28 04:10:00,226.745,226.815,226.635,226.695,5090599999.0
2007-12-28 04:15:00,226.695,226.725,226.47,226.545,5660400000.0
2007-12-28 04:20:00,226.545,226.565,226.33,226.445,3385600000.0
2007-12-28 04:25:00,226.445,226.445,226.22,226.31,5016599998.0
2007-12-28 04:30:00,226.31,226.4,226.19,226.22,5373700000.0
2007-12-28 04:35:00,226.22,226.385,226.21,226.36,3118900000.0
2007-12-28 04:40:00,226.36,226.405,226.325,226.4,2859600000.0
2007-12-28 04:45:00,226.405,226.415,226.305,226.32,4297200000.0
2007-12-28 04:50:00,226.305,226.385,226.295,226.355,4231200000.0
2007-12-28 04:55:00,226.355,226.435,226.325,226.42,2415000000.0
2007-12-28 05:00:00,226.42,226.54,226.405,226.485,2267700000.0
2007-12-28 05:05:00,226.485,226.51,226.475,226.49,2976200000.0
2007-12-28 05:10:00,226.49,226.505,226.43,226.485,3245700000.0
2007-12-28 05:15:00,226.485,226.51,226.475,226.495,2719000000.0
2007-12-28 05:20:00,226.495,226.5,226.45,226.45,2394400000.0
2007-12-28 05:25:00,226.45,226.495,226.355,226.375,2687800000.0
2007-12-28 05:30:00,226.375,226.375,226.22,226.235,5119100000.0
2007-12-28 05:35:00,226.235,226.315,226.225,226.29,4755900000.0
2007-12-28 05:40:00,226.305,226.345,226.24,226.31,6009900000.0
2007-12-28 05:45:00,226.31,226.335,226.285,226.305,5386000000.0
2007-12-28 05:50:00,226.305,226.325,226.275,226.295,5172100000.0
2007-12-28 05:55:00,226.295,226.295,226.19,226.235,4222200000.0
2007-12-28 06:00:00,226.235,226.325,226.235,226.265,5008300000.0
2007-12-28 06:05:00,226.26,226.335,226.25,226.315,4900100000.0
2007-12-28 06:10:00,226.315,226.405,226.28,226.39,2896800000.0
2007-12-28 06:15:00,226.39,226.4,226.32,226.365,3469000000.0
2007-12-28 06:20:00,226.365,226.38,226.295,226.295,2617000000.0
2007-12-28 06:25:00,226.3,226.305,226.215,226.225,2747000000.0
2007-12-28 06:30:00,226.225,226.235,226.085,226.105,4444800000.0
2007-12-28 06:35:00,226.105,226.275,226.1,226.155,5873800000.0
2007-12-28 06:40:00,226.155,226.165,226.0,226.0,3974000000.0
2007-12-28 06:45:00,226.0,226.095,226.0,226.05,4365800000.0
2007-12-28 06:50:00,226.05,226.095,226.0,226.0,5452800000.0
2007-12-28 06:55:00,226.0,226.135,226.0,226.08,6043900000.0
2007-12-28 07:00:00,226.095,226.115,225.995,226.005,5002400000.0
2007-12-28 07:05:00,226.005,226.015,225.885,225.9,2700000000.0
2007-12-28 07:10:00,225.9,225.9,225.795,225.84,5028400000.0
2007-12-28 07:15:00,225.84,225.905,225.75,225.785,4544900000.0
2007-12-28 07:20:00,225.785,225.785,225.57,225.575,4629000000.0
2007-12-28 07:25:00,225.57,225.705,225.455,225.485,3557800000.0
2007-12-28 07:30:00,225.485,225.515,225.435,225.48,4063600000.0
2007-12-28 07:35:00,225.48,225.53,225.285,225.49,3208700000.0
2007-12-28 07:40:00,225.49,225.675,225.455,225.475,3457200000.0
2007-12-28 07:45:00,225.475,225.6,225.32,225.325,5027100000.0
2007-12-28 07:50:00,225.325,225.41,225.275,225.33,4650200000.0
2007-12-28 07:55:00,225.33,225.475,225.2,225.475,3357800000.0
2007-12-28 08:00:00,225.475,225.475,225.295,225.445,4129100000.0
2007-12-28 08:05:00,225.44,225.54,225.35,225.36,4543300001.0
2007-12-28 08:10:00,225.36,225.39,225.27,225.28,3994900000.0
2007-12-28 08:15:00,225.28,225.38,225.135,225.215,4186400001.0
2007-12-28 08:20:00,225.21,225.405,225.19,225.28,5850000000.0
2007-12-28 08:25:00,225.265,225.385,225.22,225.32,5212700000.0
2007-12-28 08:30:00,225.315,225.42,225.3,225.34,4810400000.0
2007-12-28 08:35:00,225.34,225.475,225.32,225.46,3409900000.0
2007-12-28 08:40:00,225.46,225.595,225.46,225.57,3465300000.0
2007-12-28 08:45:00,225.57,225.63,225.555,225.61,3567700000.0
2007-12-28 08:50:00,225.61,225.635,225.585,225.59,2289200000.0
2007-12-28 08:55:00,225.59,225.765,225.59,225.735,3229700000.0
2007-12-28 09:00:00,225.725,225.75,225.645,225.74,3018700000.0
2007-12-28 09:05:00,225.74,226.04,225.735,226.025,3144000000.0
2007-12-28 09:10:00,226.025,226.04,225.91,225.915,4489500000.0
2007-12-28 09:15:00,225.915,226.025,225.87,225.9,4269000000.0
2007-12-28 09:20:00,225.905,225.975,225.81,225.905,3298600000.0
2007-12-28 09:25:00,225.905,225.905,225.79,225.825,3930300000.0
2007-12-28 09:30:00,225.825,225.835,225.79,225.795,4175700000.0
2007-12-28 09:35:00,225.795,225.88,225.785,225.815,3602200000.0
2007-12-28 09:40:00,225.815,225.845,225.75,225.755,2986100000.0
2007-12-28 09:45:00,225.75,225.87,225.695,225.825,3006900000.0
2007-12-28 09:50:00,225.845,225.905,225.82,225.835,4224700000.0
2007-12-28 09:55:00,225.835,225.945,225.67,225.935,4296600000.0
2007-12-28 10:00:00,225.93,225.955,225.755,225.77,4354500000.0
2007-12-28 10:05:00,225.77,225.825,225.67,225.755,4118400001.0
2007-12-28 10:10:00,225.74,225.805,225.625,225.695,4536400000.0
2007-12-28 10:15:00,225.695,225.725,225.58,225.58,4784500000.0
2007-12-28 10:20:00,225.585,225.615,225.4,225.455,5857800000.0
2007-12-28 10:25:00,225.455,225.675,225.425,225.655,3789800000.0
2007-12-28 10:30:00,225.655,225.81,225.64,225.645,3187200000.0
2007-12-28 10:35:00,225.645,225.665,225.585,225.605,2756800000.0
2007-12-28 10:40:00,225.605,225.72,225.6,225.67,4562500000.0
2007-12-28 10:45:00,225.675,225.85,225.67,225.835,4237500000.0
2007-12-28 10:50:00,225.835,226.0,225.815,225.88,4093000000.0
2007-12-28 10:55:00,225.88,226.03,225.835,225.99,4649200000.0
2007-12-28 11:00:00,225.99,226.12,225.96,226.095,4048800000.0
2007-12-28 11:05:00,226.1,226.19,225.99,226.11,5578500000.0
2007-12-28 11:10:00,226.11,226.21,226.08,226.09,7690600000.0
2007-12-28 11:15:00,226.09,226.11,226.025,226.08,6533400000.0
2007-12-28 11:20:00,226.08,226.28,226.08,226.26,6782900000.0
2007-12-28 11:25:00,226.26,226.31,226.07,226.11,5484000000.0
2007-12-28 11:30:00,226.11,226.22,226.045,226.16,7502600000.0
2007-12-28 11:35:00,226.16,226.23,226.13,226.17,5003500000.0
2007-12-28 11:40:00,226.17,226.19,226.1,226.14,5921800000.0
2007-12-28 11:45:00,226.14,226.17,225.98,226.13,5887000000.0
2007-12-28 11:50:00,226.13,226.19,226.07,226.08,5535100000.0
2007-12-28 11:55:00,226.08,226.19,226.07,226.16,6122599997.0
2007-12-28 12:00:00,226.16,226.3,226.14,226.25,3514100000.0
2007-12-28 12:05:00,226.25,226.27,226.17,226.26,5861400000.0
2007-12-28 12:10:00,226.26,226.29,226.18,226.19,3074400000.0
2007-12-28 12:15:00,226.2,226.25,226.12,226.15,6225600000.0
2007-12-28 12:20:00,226.15,226.26,226.0,226.21,3712400000.0
2007-12-28 12:25:00,226.19,226.28,226.11,226.28,4657200000.0
2007-12-28 12:30:00,226.28,226.32,226.145,226.15,2784200001.0
2007-12-28 12:35:00,226.15,226.17,225.96,226.005,3015300000.0
2007-12-28 12:40:00,226.005,226.04,225.6,225.645,2896700000.0
2007-12-28 12:45:00,225.665,225.665,225.26,225.37,1778175000.0
2007-12-28 12:50:00,225.36,225.775,225.31,225.645,2911300000.0
2007-12-28 12:55:00,225.645,225.86,225.6,225.86,2298500000.0
2007-12-28 13:00:00,225.86,225.89,225.765,225.835,5083900000.0
2007-12-28 13:05:00,225.835,226.04,225.815,226.01,2835400000.0
2007-12-28 13:10:00,226.01,226.065,225.97,226.025,3121400000.0
2007-12-28 13:15:00,226.025,226.075,225.94,225.945,3820400000.0
2007-12-28 13:20:00,225.945,225.965,225.6,225.63,3062400000.0
2007-12-28 13:25:00,225.63,225.655,225.455,225.575,2584900000.0
2007-12-28 13:30:00,225.575,225.9,225.55,225.835,2490600000.0
2007-12-28 13:35:00,225.83,225.86,225.655,225.675,2639100000.0
2007-12-28 13:40:00,225.68,225.795,225.61,225.61,3689199999.0
2007-12-28 13:45:00,225.6,225.65,225.25,225.33,2862900000.0
2007-12-28 13:50:00,225.33,225.645,225.32,225.57,2218800000.0
2007-12-28 13:55:00,225.57,225.62,225.46,225.615,2435900000.0
2007-12-28 14:00:00,225.62,225.87,225.585,225.87,3068900000.0
2007-12-28 14:05:00,225.875,225.94,225.605,225.65,3522100000.0
2007-12-28 14:10:00,225.65,225.72,225.6,225.695,2932300000.0
2007-12-28 14:15:00,225.695,225.7,225.53,225.59,2632400001.0
2007-12-28 14:20:00,225.59,225.725,225.59,225.67,2310600000.0
2007-12-28 14:25:00,225.67,225.975,225.665,225.805,2880100000.0
2007-12-28 14:30:00,225.805,226.08,225.8,225.995,3922100000.0
2007-12-28 14:35:00,225.995,226.0,225.84,225.91,2074200000.0
2007-12-28 14:40:00,225.91,225.94,225.865,225.875,2854700000.0
2007-12-28 14:45:00,225.875,225.945,225.865,225.935,4496400000.0
2007-12-28 14:50:00,225.935,225.97,225.85,225.93,2101100000.0
2007-12-28 14:55:00,225.93,225.965,225.78,225.795,2681600000.0
2007-12-28 15:00:00,225.795,225.825,225.695,225.8,2442600000.0
2007-12-28 15:05:00,225.8,225.935,225.735,225.925,2780500000.0
2007-12-28 15:10:00,225.925,226.025,225.885,226.005,3788500000.0
2007-12-28 15:15:00,226.02,226.055,225.87,225.96,2798100000.0
2007-12-28 15:20:00,225.96,226.04,225.84,225.84,3796800000.0
2007-12-28 15:25:00,225.85,225.91,225.765,225.87,2408100000.0
2007-12-28 15:30:00,225.865,225.92,225.79,225.89,1911000000.0
2007-12-28 15:35:00,225.89,226.05,225.89,225.965,2072200000.0
2007-12-28 15:40:00,225.965,225.99,225.8,225.825,2681600000.0
2007-12-28 15:45:00,225.82,225.94,225.81,225.835,1856500000.0
2007-12-28 15:50:00,225.835,225.965,225.8,225.905,2840200000.0
2007-12-28 15:55:00,225.905,225.92,225.645,225.66,2394100000.0
2007-12-28 16:00:00,225.66,225.69,225.49,225.66,2260000000.0
2007-12-28 16:05:00,225.66,225.69,225.565,225.635,3764100000.0
2007-12-28 16:10:00,225.645,225.71,225.6,225.615,2568200000.0
2007-12-28 16:15:00,225.615,225.68,225.575,225.62,2494300000.0
2007-12-28 16:20:00,225.62,225.67,225.57,225.66,1805800000.0
2007-12-28 16:25:00,225.66,225.75,225.615,225.625,2040900000.0
2007-12-28 16:30:00,225.62,225.7,225.49,225.5,1771200000.0
2007-12-28 16:35:00,225.515,225.66,225.425,225.615,2348000000.0
2007-12-28 16:40:00,225.615,225.7,225.545,225.555,2274600000.0
2007-12-28 16:45:00,225.555,225.595,225.46,225.565,1912700000.0
2007-12-28 16:50:00,225.565,225.575,225.425,225.45,1932600000.0
2007-12-28 16:55:00,225.45,225.53,225.32,225.465,2385500000.0
2007-12-28 17:00:00,225.455,225.515,225.185,225.335,1819600000.0
2007-12-28 17:05:00,225.335,225.465,225.255,225.405,1847600000.0
2007-12-28 17:10:00,225.405,225.565,225.265,225.27,2619900000.0
2007-12-28 17:15:00,225.27,225.44,225.24,225.43,1967100000.0
2007-12-28 17:20:00,225.425,225.465,225.255,225.285,1949300000.0
2007-12-28 17:25:00,225.285,225.39,225.175,225.345,2246000000.0
2007-12-28 17:30:00,225.345,225.405,225.285,225.365,1702300000.0
2007-12-28 17:35:00,225.365,225.515,225.285,225.465,2089900000.0
2007-12-28 17:40:00,225.465,225.525,225.415,225.42,2029900000.0
2007-12-28 17:45:00,225.42,225.59,225.39,225.575,1876900000.0
2007-12-28 17:50:00,225.59,225.655,225.405,225.48,2039400000.0
2007-12-28 17:55:00,225.48,225.51,225.33,225.405,1862000000.0
2007-12-28 18:00:00,225.39,225.505,225.345,225.46,1972500000.0
2007-12-28 18:05:00,225.455,225.525,225.395,225.4,2386400000.0
2007-12-28 18:10:00,225.4,225.58,225.4,225.535,2028200000.0
2007-12-28 18:15:00,225.535,225.635,225.485,225.56,1959900000.0
2007-12-28 18:20:00,225.56,225.61,225.535,225.54,2535300000.0
2007-12-28 18:25:00,225.54,225.54,225.4,225.435,1963100000.0
2007-12-28 18:30:00,225.435,225.525,225.41,225.48,2212800000.0
2007-12-28 18:35:00,225.48,225.61,225.46,225.47,1915600000.0
2007-12-28 18:40:00,225.47,225.48,225.365,225.45,2613700000.0
2007-12-28 18:45:00,225.45,225.45,225.135,225.195,3459300000.0
2007-12-28 18:50:00,225.195,225.27,225.09,225.115,3659100000.0
2007-12-28 18:55:00,225.135,225.17,225.015,225.03,4111700000.0
2007-12-28 19:00:00,225.03,225.09,224.99,225.065,4280200000.0
2007-12-28 19:05:00,225.065,225.065,224.825,224.935,4020400000.0
2007-12-28 19:10:00,224.935,224.965,224.79,224.905,4563000000.0
2007-12-28 19:15:00,224.92,224.945,224.845,224.855,4202700000.0
2007-12-28 19:20:00,224.855,224.955,224.845,224.885,4925500000.0
2007-12-28 19:25:00,224.885,224.955,224.82,224.885,2889100000.0
2007-12-28 19:30:00,224.885,224.965,224.825,224.865,5425000000.0
2007-12-28 19:35:00,224.865,224.945,224.815,224.835,2592300000.0
2007-12-28 19:40:00,224.835,224.885,224.74,224.765,3574850000.0
2007-12-28 19:45:00,224.765,224.795,224.62,224.645,4923000000.0
2007-12-28 19:50:00,224.645,224.655,224.57,224.605,5755500001.0
2007-12-28 19:55:00,224.605,224.745,224.6,224.72,5855700000.0
2007-12-28 20:00:00,224.725,224.725,224.56,224.61,4849600000.0
2007-12-28 20:05:00,224.61,224.765,224.595,224.675,5192100000.0
2007-12-28 20:10:00,224.675,224.705,224.6,224.635,3941000000.0
2007-12-28 20:15:00,224.635,224.635,224.56,224.61,3789300000.0
2007-12-28 20:20:00,224.615,224.67,224.555,224.565,4528500000.0
2007-12-28 20:25:00,224.56,224.585,224.515,224.515,4255200000.0
2007-12-28 20:30:00,224.515,224.54,224.365,224.41,4066700000.0
2007-12-28 20:35:00,224.415,224.45,224.315,224.395,4231100000.0
2007-12-28 20:40:00,224.395,224.645,224.385,224.555,4343600000.0
2007-12-28 20:45:00,224.555,224.67,224.53,224.655,4931800000.0
2007-12-28 20:50:00,224.66,224.785,224.655,224.785,3249600000.0
2007-12-28 20:55:00,224.785,224.925,224.63,224.885,7240400000.0
2007-12-28 21:00:00,224.885,224.885,224.79,224.865,3355600000.0
2007-12-28 21:05:00,224.865,224.865,224.68,224.73,3735200000.0
2007-12-28 21:10:00,224.73,224.91,224.73,224.77,5193600012.0
2007-12-28 21:15:00,224.77,224.84,224.73,224.79,3138500000.0
2007-12-28 21:20:00,224.79,224.82,224.72,224.81,5196400000.0
2007-12-28 21:25:00,224.52,224.89,224.51,224.77,4957600000.0
2007-12-28 21:30:00,224.77,224.79,224.72,224.76,6893600000.0
2007-12-28 21:35:00,224.76,224.78,224.72,224.765,5996700000.0
2007-12-28 21:40:00,224.77,224.89,224.77,224.82,9023500000.0
2007-12-28 21:45:00,224.82,224.85,224.75,224.79,7121100000.0
2007-12-28 21:50:00,224.79,224.8,224.68,224.69,6888400000.0
2007-12-28 21:55:00,224.69,224.76,224.67,224.69,4660900000.0
2007-12-28 22:00:00,224.69,224.75,224.46,224.47,4782200000.0
2007-12-28 22:05:00,224.47,224.67,224.4,224.67,4788500000.0
2007-12-28 22:10:00,224.67,224.76,224.64,224.73,4427000000.0
2007-12-28 22:15:00,224.73,224.86,224.72,224.81,4899300000.0
2007-12-28 22:20:00,224.81,224.81,224.57,224.6,5379700000.0
2007-12-28 22:25:00,224.6,224.65,224.53,224.64,5121600000.0
2007-12-28 22:30:00,224.64,224.69,224.59,224.64,4582400000.0
2007-12-28 22:35:00,224.64,224.66,224.51,224.62,4097100000.0
2007-12-28 22:40:00,224.62,224.66,224.58,224.61,5538900000.0
2007-12-28 22:45:00,224.61,224.61,224.56,224.57,4560700000.0
2007-12-28 22:50:00,224.57,224.57,224.51,224.53,4390400000.0
2007-12-28 22:55:00,224.53,224.53,224.41,224.46,5909800000.0
2007-12-28 23:00:00,224.44,224.48,224.127,224.163,3489200000.0
2007-12-28 23:05:00,224.18,224.358,224.178,224.338,3189300000.0
2007-12-28 23:10:00,224.321,224.407,224.229,224.373,3209200000.0
2007-12-28 23:15:00,224.355,224.392,224.272,224.279,3064100000.0
2007-12-28 23:20:00,224.285,224.359,224.242,224.244,3367600000.0
2007-12-28 23:25:00,224.24,224.301,224.213,224.25,3268400000.0
2007-12-28 23:30:00,224.225,224.277,224.075,224.093,3310100000.0
2007-12-28 23:35:00,224.114,224.232,224.021,224.183,3043400000.0
2007-12-28 23:40:00,224.185,224.251,224.107,224.165,3314800000.0
2007-12-28 23:45:00,224.158,224.273,224.055,224.101,3518200000.0
2007-12-28 23:50:00,224.097,224.164,224.067,224.144,3241100000.0
2007-12-28 23:55:00,224.146,224.166,224.02,224.039,3318500000.0
2007-12-31 00:00:00,224.44,224.52,224.362,224.428,3400600000.0
2007-12-31 00:05:00,224.42,224.538,224.348,224.518,4017300000.0
2007-12-31 00:10:00,224.511,224.569,224.407,224.52,3347000000.0
2007-12-31 00:15:00,224.518,224.611,224.434,224.556,3945600000.0
2007-12-31 00:20:00,224.554,224.688,224.521,224.58,4290700000.0
2007-12-31 00:25:00,224.573,224.812,224.551,224.765,4108100000.0
2007-12-31 00:30:00,224.76,224.84,224.69,224.81,3110700000.0
2007-12-31 00:35:00,224.81,224.85,224.68,224.84,3360700000.0
2007-12-31 00:40:00,224.84,224.87,224.67,224.86,3827800000.0
2007-12-31 00:45:00,224.86,224.88,224.73,224.8,5512900000.0
2007-12-31 00:50:00,224.8,224.83,224.66,224.74,3970900000.0
2007-12-31 00:55:00,224.74,224.84,224.74,224.83,4021800000.0
2007-12-31 01:00:00,224.83,224.85,224.74,224.82,3623100000.0
2007-12-31 01:05:00,224.82,224.85,224.76,224.82,2772300000.0
2007-12-31 01:10:00,224.82,224.87,224.77,224.84,2182600000.0
2007-12-31 01:15:00,224.84,224.86,224.78,224.82,4086200000.0
2007-12-31 01:20:00,224.82,224.83,224.61,224.61,3161500000.0
2007-12-31 01:25:00,224.61,224.7,224.52,224.55,2099762500.0
2007-12-31 01:30:00,224.54,224.57,224.29,224.31,1044162500.0
2007-12-31 01:35:00,224.31,224.34,224.157,224.21,1343142500.0
2007-12-31 01:40:00,224.21,224.29,224.145,224.27,826275000.0
2007-12-31 01:45:00,224.27,224.28,224.155,224.25,749602500.0
2007-12-31 01:50:00,224.25,224.26,224.2,224.26,1825277500.0
2007-12-31 01:55:00,224.26,224.37,224.18,224.35,2227200000.0
2007-12-31 02:00:00,224.35,224.35,224.24,224.28,5349200000.0
2007-12-31 02:05:00,224.28,224.3,224.2,224.27,3260500000.0
2007-12-31 02:10:00,224.27,224.3,224.21,224.23,1887800000.0
2007-12-31 02:15:00,224.23,224.24,224.16,224.2,2985700000.0
2007-12-31 02:20:00,224.2,224.2,224.15,224.17,2907200028.0
2007-12-31 02:25:00,224.17,224.22,224.13,224.19,2487500000.0
2007-12-31 02:30:00,224.19,224.19,224.13,224.15,2717600000.0
2007-12-31 02:35:00,224.15,224.16,224.1,224.13,1914400000.0
2007-12-31 02:40:00,224.13,224.15,224.09,224.12,1232200000.0
2007-12-31 02:45:00,224.12,224.13,224.07,224.1,909800000.0
2007-12-31 02:50:00,224.1,224.13,224.06,224.13,1312400000.0
2007-12-31 02:55:00,224.13,224.15,224.08,224.13,1823400000.0
2007-12-31 03:00:00,224.13,224.13,223.92,223.96,2700000000.0
2007-12-31 03:05:00,223.96,223.96,223.67,223.7,2544300000.0
2007-12-31 03:10:00,223.68,223.74,223.59,223.59,2018400000.0
2007-12-31 03:15:00,223.59,223.72,223.565,223.68,4185500000.0
2007-12-31 03:20:00,223.7,223.82,223.66,223.78,4145200000.0
2007-12-31 03:25:00,223.78,223.79,223.58,223.65,4585700000.0
2007-12-31 03:30:00,223.65,223.76,223.61,223.75,3499100000.0
2007-12-31 03:35:00,223.75,223.84,223.655,223.68,3448100000.0
2007-12-31 03:40:00,223.66,223.73,223.57,223.67,4011900000.0
2007-12-31 03:45:00,223.67,223.74,223.59,223.62,4455200000.0
2007-12-31 03:50:00,223.62,223.68,223.595,223.64,3870900000.0
2007-12-31 03:55:00,223.65,223.65,223.48,223.57,3262400000.0
2007-12-31 04:00:00,223.57,223.57,223.435,223.51,3852300000.0
2007-12-31 04:05:00,223.52,223.53,223.42,223.44,4150700000.0
2007-12-31 04:10:00,223.44,223.48,223.38,223.42,4561400000.0
2007-12-31 04:15:00,223.42,223.46,223.36,223.43,3187000000.0
2007-12-31 04:20:00,223.43,223.47,223.4,223.47,4044000000.0
2007-12-31 04:25:00,223.47,223.55,223.44,223.49,4134500000.0
2007-12-31 04:30:00,223.49,223.53,223.375,223.42,5054800000.0
2007-12-31 04:35:00,223.4,223.44,223.31,223.31,2095400000.0
2007-12-31 04:40:00,223.31,223.34,223.25,223.28,2319400000.0
2007-12-31 04:45:00,223.28,223.33,223.26,223.33,4265000000.0
2007-12-31 04:50:00,223.33,223.33,223.26,223.32,3246200000.0
2007-12-31 04:55:00,223.32,223.32,223.14,223.14,4895100000.0
2007-12-31 05:00:00,223.14,223.27,223.12,223.26,3375500000.0
2007-12-31 05:05:00,223.26,223.39,223.23,223.36,3816300000.0
2007-12-31 05:10:00,223.36,223.37,223.29,223.31,1749300000.0
2007-12-31 05:15:00,223.31,223.31,223.25,223.31,1495300000.0
2007-12-31 05:20:00,223.31,223.34,223.23,223.31,1887200000.0
2007-12-31 05:25:00,223.3,223.34,223.27,223.3,2970600000.0
2007-12-31 05:30:00,223.3,223.31,223.24,223.27,3244000000.0
2007-12-31 05:35:00,223.29,223.32,223.23,223.26,5776600000.0
2007-12-31 05:40:00,223.28,223.32,223.255,223.31,3276350000.0
2007-12-31 05:45:00,223.31,223.48,223.31,223.39,4990000000.0
2007-12-31 05:50:00,223.39,223.56,223.39,223.49,5884500000.0
2007-12-31 05:55:00,223.49,223.75,223.485,223.69,4254500000.0
2007-12-31 06:00:00,223.7,223.7,223.58,223.6,4692300000.0
2007-12-31 06:05:00,223.6,223.62,223.51,223.52,5056500000.0
2007-12-31 06:10:00,223.52,223.57,223.51,223.53,4773000000.0
2007-12-31 06:15:00,223.53,223.53,223.45,223.5,6075800000.0
2007-12-31 06:20:00,223.5,223.53,223.46,223.53,3929800000.0
2007-12-31 06:25:00,223.53,223.54,223.46,223.48,5051300000.0
2007-12-31 06:30:00,223.48,223.57,223.46,223.57,4797800000.0
2007-12-31 06:35:00,223.57,223.61,223.54,223.56,4816000000.0
2007-12-31 06:40:00,223.57,223.67,223.56,223.65,4185600000.0
2007-12-31 06:45:00,223.65,223.65,223.58,223.61,4708100000.0
2007-12-31 06:50:00,223.61,223.77,223.58,223.77,4938300000.0
2007-12-31 06:55:00,223.77,223.89,223.76,223.82,5158100000.0
2007-12-31 07:00:00,223.82,223.83,223.77,223.8,4237100000.0
2007-12-31 07:05:00,223.8,223.8,223.69,223.71,5586400000.0
2007-12-31 07:10:00,223.71,223.77,223.71,223.71,4236500000.0
2007-12-31 07:15:00,223.71,223.74,223.6,223.6,3203100000.0
2007-12-31 07:20:00,223.61,223.72,223.61,223.62,5472200000.0
2007-12-31 07:25:00,223.62,223.64,223.56,223.63,6263800000.0
2007-12-31 07:30:00,223.63,223.67,223.62,223.65,3747300000.0
2007-12-31 07:35:00,223.65,223.69,223.6,223.6,4918200000.0
2007-12-31 07:40:00,223.6,223.68,223.59,223.66,5073500000.0
2007-12-31 07:45:00,223.66,223.66,223.59,223.61,5971600000.0
2007-12-31 07:50:00,223.61,223.66,223.58,223.65,6619000000.0
2007-12-31 07:55:00,223.66,223.68,223.57,223.59,5228500000.0
2007-12-31 08:00:00,223.62,223.63,223.55,223.6,3322500000.0
2007-12-31 08:05:00,223.6,223.62,223.53,223.6,3785800000.0
2007-12-31 08:10:00,223.61,223.62,223.54,223.61,4103700000.0
2007-12-31 08:15:00,223.61,223.62,223.41,223.43,4535200000.0
2007-12-31 08:20:00,223.43,223.56,223.41,223.53,5221800000.0
2007-12-31 08:25:00,223.61,223.64,223.46,223.51,6639400000.0
2007-12-31 08:30:00,223.51,223.66,223.49,223.64,5821500000.0
2007-12-31 08:35:00,223.64,223.65,223.45,223.59,5625900000.0
2007-12-31 08:40:00,223.59,223.69,223.56,223.66,5358100000.0
2007-12-31 08:45:00,223.66,223.69,223.605,223.65,4577200000.0
2007-12-31 08:50:00,223.65,223.67,223.56,223.66,4363900000.0
2007-12-31 08:55:00,223.66,223.71,223.64,223.71,3559100000.0
2007-12-31 09:00:00,223.68,223.71,223.61,223.64,3500100000.0
2007-12-31 09:05:00,223.64,223.72,223.62,223.7,3663900000.0
2007-12-31 09:10:00,223.7,223.73,223.63,223.68,4369100000.0
2007-12-31 09:15:00,223.68,223.71,223.63,223.68,3874000000.0
2007-12-31 09:20:00,223.68,223.7,223.64,223.68,4477500000.0
2007-12-31 09:25:00,223.68,223.78,223.68,223.77,4576700000.0
2007-12-31 09:30:00,223.77,223.82,223.67,223.67,3989800000.0
2007-12-31 09:35:00,223.67,223.74,223.66,223.72,4232200000.0
2007-12-31 09:40:00,223.72,223.78,223.66,223.68,4308999999.0
2007-12-31 09:45:00,223.68,223.68,223.52,223.62,5513100011.0
2007-12-31 09:50:00,223.62,223.64,223.5,223.56,6579599997.0
2007-12-31 09:55:00,223.56,223.63,223.53,223.62,5021600000.0
2007-12-31 10:00:00,223.62,223.79,223.61,223.74,6169700013.0
2007-12-31 10:05:00,223.75,223.81,223.58,223.61,4158300001.0
2007-12-31 10:10:00,223.6,223.67,223.53,223.58,2183500000.0
2007-12-31 10:15:00,223.58,223.74,223.55,223.61,2314700000.0
2007-12-31 10:20:00,223.61,223.68,223.54,223.65,2326700000.0
2007-12-31 10:25:00,223.65,223.88,223.55,223.85,2761800002.0
2007-12-31 10:30:00,223.85,223.86,223.7,223.78,3541500000.0
2007-12-31 10:35:00,223.78,223.83,223.73,223.81,2904400000.0
2007-12-31 10:40:00,223.81,223.81,223.695,223.7,3081700000.0
2007-12-31 10:45:00,223.7,223.75,223.67,223.71,4675999999.0
2007-12-31 10:50:00,223.71,223.71,223.6,223.64,3695399999.0
2007-12-31 10:55:00,223.64,223.76,223.58,223.73,4094400000.0
2007-12-31 11:00:00,223.73,223.79,223.67,223.74,2736300000.0
2007-12-31 11:05:00,223.74,223.83,223.66,223.73,3598000000.0
2007-12-31 11:10:00,223.71,223.74,223.66,223.71,4393200001.0
2007-12-31 11:15:00,223.71,223.75,223.66,223.67,3707100001.0
2007-12-31 11:20:00,223.67,223.89,223.67,223.81,2474299999.0
2007-12-31 11:25:00,223.81,223.84,223.79,223.84,4360100000.0
2007-12-31 11:30:00,223.84,223.94,223.8,223.9,4836900006.0
2007-12-31 11:35:00,223.9,223.93,223.85,223.88,3589600000.0
2007-12-31 11:40:00,223.88,223.88,223.81,223.86,5652700000.0
2007-12-31 11:45:00,223.86,224.02,223.86,224.01,3875200000.0
2007-12-31 11:50:00,224.01,224.16,223.99,224.13,4039699980.0
2007-12-31 11:55:00,224.13,224.13,223.99,224.03,2929200000.0
2007-12-31 12:00:00,224.03,224.15,223.98,224.1,2519700000.0
2007-12-31 12:05:00,224.1,224.2,224.08,224.1,1938499999.0
2007-12-31 12:10:00,224.1,224.24,224.1,224.24,1890200000.0
2007-12-31 12:15:00,224.24,224.45,224.23,224.28,2600300000.0
2007-12-31 12:20:00,224.28,224.42,224.09,224.37,3160500000.0
2007-12-31 12:25:00,224.37,224.42,224.28,224.34,2502700000.0
2007-12-31 12:30:00,224.34,224.36,224.28,224.32,3316300000.0
2007-12-31 12:35:00,224.32,224.43,224.31,224.43,4729800000.0
2007-12-31 12:40:00,224.43,224.49,224.34,224.49,5808400001.0
2007-12-31 12:45:00,224.49,224.76,224.49,224.575,5879299998.0
2007-12-31 12:50:00,224.59,224.67,224.555,224.62,2590099999.0
2007-12-31 12:55:00,224.62,224.71,224.59,224.71,5467700000.0
2007-12-31 13:00:00,224.71,224.71,224.515,224.56,4785700002.0
2007-12-31 13:05:00,224.57,224.57,224.43,224.44,4130800000.0
2007-12-31 13:10:00,224.44,224.44,224.28,224.305,2881000001.0
2007-12-31 13:15:00,224.33,224.39,224.24,224.31,3395999969.0
2007-12-31 13:20:00,224.31,224.35,224.28,224.34,3430300000.0
2007-12-31 13:25:00,224.34,224.52,224.33,224.39,3111600003.0
2007-12-31 13:30:00,224.39,224.64,224.37,224.61,4358699999.0
2007-12-31 13:35:00,224.61,224.85,224.53,224.74,2361600000.0
2007-12-31 13:40:00,224.74,224.89,224.71,224.75,3711700000.0
2007-12-31 13:45:00,224.75,224.81,224.61,224.65,3317300000.0
2007-12-31 13:50:00,224.65,224.68,224.53,224.55,4732399999.0
2007-12-31 13:55:00,224.55,224.72,224.55,224.58,3929500001.0
2007-12-31 14:00:00,224.58,224.63,224.44,224.49,3712500000.0
2007-12-31 14:05:00,224.49,224.64,224.48,224.62,4303099979.0
2007-12-31 14:10:00,224.62,224.65,224.58,224.64,2585600000.0
2007-12-31 14:15:00,224.64,224.64,224.52,224.55,3680099999.0
2007-12-31 14:20:00,224.54,224.63,224.5,224.61,3498100002.0
2007-12-31 14:25:00,224.61,224.63,224.3,224.3,2414600000.0
2007-12-31 14:30:00,224.3,224.68,224.29,224.65,1806200000.0
2007-12-31 14:35:00,224.65,224.65,224.49,224.62,2748700000.0
2007-12-31 14:40:00,224.63,224.74,224.62,224.66,3173412500.0
2007-12-31 14:45:00,224.66,224.72,224.62,224.68,3859700000.0
2007-12-31 14:50:00,224.68,224.74,224.68,224.72,3087500000.0
2007-12-31 14:55:00,224.72,224.76,224.68,224.73,1882700000.0
2007-12-31 15:00:00,224.74,224.77,224.69,224.74,2355200000.0
2007-12-31 15:05:00,224.74,224.81,224.74,224.8,3185400000.0
2007-12-31 15:10:00,224.8,224.88,224.69,224.87,3412599984.0
2007-12-31 15:15:00,224.87,224.89,224.68,224.74,2713100000.0
2007-12-31 15:20:00,224.74,224.74,224.45,224.7,6065200001.0
2007-12-31 15:25:00,224.7,224.76,224.64,224.72,5773900000.0
2007-12-31 15:30:00,224.72,224.74,224.46,224.58,6627600000.0
2007-12-31 15:35:00,224.6,224.64,224.43,224.6,6784000000.0
2007-12-31 15:40:00,224.6,224.71,224.57,224.7,8429500000.0
2007-12-31 15:45:00,224.67,224.73,224.6,224.62,6911100002.0
2007-12-31 15:50:00,224.62,224.86,224.54,224.72,4568999999.0
2007-12-31 15:55:00,224.72,224.72,224.64,224.67,3242000000.0
2007-12-31 16:00:00,224.67,224.67,224.6,224.63,3577900000.0
2007-12-31 16:05:00,224.6,224.63,224.47,224.5,2619000000.0
2007-12-31 16:10:00,224.5,224.51,224.39,224.43,4624699983.0
2007-12-31 16:15:00,224.43,224.48,224.3,224.48,3406300000.0
2007-12-31 16:20:00,224.48,224.57,224.42,224.52,3253500000.0
2007-12-31 16:25:00,224.53,224.58,224.43,224.44,3121500000.0
2007-12-31 16:30:00,224.44,224.47,224.21,224.27,2927800000.0
2007-12-31 16:35:00,224.27,224.28,224.03,224.03,6730000000.0
2007-12-31 16:40:00,224.03,224.12,223.9,223.94,3803600000.0
2007-12-31 16:45:00,223.93,224.01,223.71,223.72,4778700000.0
2007-12-31 16:50:00,223.72,223.73,223.57,223.57,4683300000.0
2007-12-31 16:55:00,223.57,223.62,223.21,223.28,4050800002.0
2007-12-31 17:00:00,223.25,223.66,223.18,223.23,5347600000.0
2007-12-31 17:05:00,223.23,223.32,223.03,223.2,5499600005.0
2007-12-31 17:10:00,223.2,223.48,223.06,223.37,4942200002.0
2007-12-31 17:15:00,223.37,223.71,223.36,223.64,4383999999.0
2007-12-31 17:20:00,223.64,223.68,223.49,223.49,5846700001.0
2007-12-31 17:25:00,223.49,223.57,223.31,223.38,5001600000.0
2007-12-31 17:30:00,223.38,223.39,223.26,223.29,4014400000.0
2007-12-31 17:35:00,223.29,223.44,223.25,223.37,3742800000.0
2007-12-31 17:40:00,223.37,223.42,223.02,223.04,4017700001.0
2007-12-31 17:45:00,223.04,223.15,222.75,222.82,6010200001.0
2007-12-31 17:50:00,222.82,222.91,222.61,222.64,5811300000.0
2007-12-31 17:55:00,222.64,222.83,222.33,222.33,4267500001.0
2007-12-31 18:00:00,222.33,222.37,221.97,222.08,2617600000.0
2007-12-31 18:05:00,222.07,222.31,222.06,222.19,4440900002.0
2007-12-31 18:10:00,222.19,222.34,222.19,222.29,3882900000.0
2007-12-31 18:15:00,222.28,222.31,221.94,221.94,4230199999.0
2007-12-31 18:20:00,221.94,222.05,221.73,222.05,5577000000.0
2007-12-31 18:25:00,222.05,222.44,222.03,222.43,7047800001.0
2007-12-31 18:30:00,222.43,222.46,222.19,222.26,4792100000.0
2007-12-31 18:35:00,222.26,222.28,221.82,221.82,3806400000.0
2007-12-31 18:40:00,221.82,221.86,221.68,221.8,5520600001.0
2007-12-31 18:45:00,221.81,221.9,221.74,221.9,4222200000.0
2007-12-31 18:50:00,221.89,221.94,221.65,221.68,6770300000.0
2007-12-31 18:55:00,221.68,221.82,221.58,221.6,7268400000.0
2007-12-31 19:00:00,221.62,221.688,221.498,221.531,4907600000.0
2007-12-31 19:05:00,221.521,221.572,221.423,221.509,6118000003.0
2007-12-31 19:10:00,221.432,221.495,221.228,221.302,6049200002.0
2007-12-31 19:15:00,221.303,221.389,221.232,221.363,6277000000.0
2007-12-31 19:20:00,221.375,221.645,221.348,221.52,6468900002.0
2007-12-31 19:25:00,221.512,221.604,221.474,221.512,6401200005.0
2007-12-31 19:30:00,221.523,221.713,221.476,221.669,6080700004.0
2007-12-31 19:35:00,221.691,221.741,221.555,221.63,6060700004.0
2007-12-31 19:40:00,221.6,221.763,221.539,221.725,5908600000.0
2007-12-31 19:45:00,221.714,221.852,221.642,221.692,6181700000.0
2007-12-31 19:50:00,221.697,221.727,221.568,221.637,6324400002.0
2007-12-31 19:55:00,221.667,221.731,221.48,221.512,6087599999.0
2007-12-31 20:00:00,221.479,221.564,221.382,221.516,6213500003.0
2007-12-31 20:05:00,221.498,221.633,221.409,221.56,6028900000.0
2007-12-31 20:10:00,221.553,221.601,221.464,221.464,6146200003.0
2007-12-31 20:15:00,221.426,221.574,221.426,221.493,6372000000.0
2007-12-31 20:20:00,221.546,221.6,221.468,221.538,6595900000.0
2007-12-31 20:25:00,221.462,221.625,221.443,221.524,6124800002.0
2007-12-31 20:30:00,221.527,221.603,221.408,221.487,4865400003.0
2007-12-31 20:35:00,221.539,221.595,221.418,221.584,2596900002.0
2007-12-31 20:40:00,221.597,221.686,221.462,221.686,5564900004.0
2007-12-31 20:45:00,221.659,221.674,221.493,221.577,6472499999.0
2007-12-31 20:50:00,221.579,221.642,221.376,221.511,2972700001.0
2007-12-31 20:55:00,221.492,221.612,221.48,221.612,136600000.0
2007-12-31 21:00:00,221.518,221.626,221.39,221.534,168700000.0
2007-12-31 21:05:00,221.523,221.545,221.426,221.463,158300001.0
2007-12-31 21:10:00,221.453,221.475,221.357,221.403,133900000.0
2007-12-31 21:15:00,221.431,221.536,221.382,221.536,129500000.0
2007-12-31 21:20:00,221.563,221.607,221.38,221.467,157300000.0
2007-12-31 21:25:00,221.469,221.497,221.326,221.472,133900000.0
2007-12-31 21:30:00,221.476,221.585,221.362,221.519,181700000.0
2007-12-31 21:35:00,221.53,221.65,221.451,221.487,141100000.0
2007-12-31 21:40:00,221.555,221.555,221.212,221.221,141500000.0
2007-12-31 21:45:00,221.228,221.375,221.179,221.225,154200000.0
2007-12-31 21:50:00,221.113,221.277,221.021,221.047,167000000.0
2007-12-31 21:55:00,221.019,221.137,220.959,221.047,154800000.0
2007-12-31 22:00:00,221.047,221.283,221.028,221.265,163700000.0
2007-12-31 22:05:00,221.243,221.356,221.213,221.26,130900000.0
2007-12-31 22:10:00,221.252,221.422,221.252,221.339,156800000.0
2007-12-31 22:15:00,221.392,221.409,221.327,221.4,144600000.0
2007-12-31 22:20:00,221.398,221.579,221.347,221.552,135100000.0
2007-12-31 22:25:00,221.489,221.637,221.483,221.551,165100000.0
2007-12-31 22:30:00,221.641,221.748,221.582,221.601,164400000.0
2007-12-31 22:35:00,221.62,221.674,221.557,221.629,155000000.0
2007-12-31 22:40:00,221.536,221.555,221.369,221.387,160500000.0
2007-12-31 22:45:00,221.459,221.459,221.339,221.416,126400000.0
2007-12-31 22:50:00,221.386,221.506,221.278,221.506,157900000.0
2007-12-31 22:55:00,221.478,221.494,221.318,221.318,159300000.0
2007-12-31 23:00:00,221.271,221.488,221.264,221.395,177400000.0
2007-12-31 23:05:00,221.354,221.391,221.282,221.329,140500000.0
2007-12-31 23:10:00,221.298,221.376,221.087,221.196,140100000.0
2007-12-31 23:15:00,221.148,221.163,220.852,220.918,146700000.0
2007-12-31 23:20:00,220.886,221.095,220.828,221.09,142000000.0
2007-12-31 23:25:00,221.129,221.314,221.124,221.276,167600000.0
2007-12-31 23:30:00,221.321,221.5,221.222,221.425,129000000.0
2007-12-31 23:35:00,221.461,221.486,221.291,221.386,127500000.0
2007-12-31 23:40:00,221.417,221.548,221.336,221.497,157300000.0
2007-12-31 23:45:00,221.56,221.945,221.498,221.81,174100000.0
2007-12-31 23:50:00,221.863,221.871,221.518,221.578,148200000.0
2007-12-31 23:55:00,221.585,221.712,221.505,221.554,180600000.0
2008-01-01 00:00:00,221.567,221.597,221.423,221.565,98700000.0
2008-01-01 00:05:00,221.595,221.67,221.523,221.565,124500000.0
2008-01-01 00:10:00,221.576,221.83,221.576,221.814,104400000.0
2008-01-01 00:15:00,221.806,221.812,221.77,221.783,115000000.0
2008-01-01 00:20:00,221.798,221.819,221.729,221.756,125200000.0
2008-01-01 00:25:00,221.779,221.787,221.704,221.783,105300000.0
2008-01-01 00:30:00,221.775,221.803,221.705,221.772,107600000.0
2008-01-01 00:35:00,221.763,221.791,221.697,221.75,137600000.0
2008-01-01 00:40:00,221.766,221.834,221.674,221.775,116400000.0
2008-01-01 00:45:00,221.764,221.802,221.714,221.769,127300000.0
2008-01-01 00:50:00,221.772,221.777,221.708,221.756,170900000.0
2008-01-01 00:55:00,221.779,221.816,221.71,221.763,148200000.0
2008-01-01 01:00:00,221.769,221.808,221.733,221.769,145200000.0
2008-01-01 01:05:00,221.773,221.787,221.742,221.763,75400000.0
2008-01-01 01:10:00,221.777,221.784,221.725,221.77,165600000.0
2008-01-01 01:15:00,221.763,221.78,221.706,221.76,135500000.0
2008-01-01 01:20:00,221.779,221.79,221.71,221.76,112400000.0
2008-01-01 01:25:00,221.756,221.791,221.724,221.754,91400000.0
2008-01-01 01:30:00,221.749,221.798,221.72,221.768,186100000.0
2008-01-01 01:35:00,221.777,221.785,221.731,221.76,124400000.0
2008-01-01 01:40:00,221.757,221.783,221.713,221.762,124200000.0
2008-01-01 01:45:00,221.776,221.779,221.663,221.765,105600000.0
2008-01-01 01:50:00,221.76,221.778,221.701,221.762,153300000.0
2008-01-01 01:55:00,221.754,221.782,221.708,221.752,182800000.0
2008-01-01 02:00:00,221.765,221.804,221.666,221.804,5889600002.0
2008-01-01 02:05:00,221.811,221.842,221.775,221.814,6462200005.0
2008-01-01 02:10:00,221.814,221.838,221.724,221.789,5999700002.0
2008-01-01 02:15:00,221.768,221.86,221.765,221.83,6411000004.0
2008-01-01 02:20:00,221.828,221.85,221.75,221.818,6550300001.0
2008-01-01 02:25:00,221.798,221.852,221.761,221.835,6078000002.0
2008-01-01 02:30:00,221.815,221.853,221.791,221.813,6440400001.0
2008-01-01 02:35:00,221.814,221.895,221.789,221.853,6295800003.0
2008-01-01 02:40:00,221.847,221.863,221.757,221.792,6107600001.0
2008-01-01 02:45:00,221.765,221.812,221.71,221.779,6020600004.0
2008-01-01 02:50:00,221.777,221.834,221.773,221.816,6158100001.0
2008-01-01 02:55:00,221.82,221.836,221.769,221.78,5921000001.0
2008-01-01 03:00:00,221.803,221.87,221.77,221.82,6186800006.0
2008-01-01 03:05:00,221.813,221.895,221.765,221.815,6131300003.0
2008-01-01 03:10:00,221.82,221.87,221.755,221.777,6274300000.0
2008-01-01 03:15:00,221.787,221.854,221.754,221.774,6191400001.0
2008-01-01 03:20:00,221.765,221.846,221.741,221.808,6388800003.0
2008-01-01 03:25:00,221.822,221.861,221.775,221.803,5899300001.0
2008-01-01 03:30:00,221.735,221.825,221.722,221.807,3753600005.0
2008-01-01 03:35:00,221.798,221.833,221.703,221.776,3485600003.0
2008-01-01 03:40:00,221.774,221.905,221.755,221.766,5527900000.0
2008-01-01 03:45:00,221.768,221.847,221.747,221.809,6653700002.0
2008-01-01 03:50:00,221.805,221.895,221.696,221.812,1835100001.0
2008-01-01 03:55:00,221.814,221.834,221.775,221.791,89900000.0
2008-01-01 04:00:00,221.841,221.841,221.717,221.84,108000000.0
2008-01-01 04:05:00,221.801,221.818,221.727,221.81,124500000.0
2008-01-01 04:10:00,221.806,221.832,221.764,221.81,155700000.0
2008-01-01 04:15:00,221.825,221.852,221.756,221.815,127300000.0
2008-01-01 04:20:00,221.811,221.863,221.754,221.81,132100000.0
2008-01-01 04:25:00,221.818,221.833,221.756,221.811,118800000.0
2008-01-01 04:30:00,221.811,221.846,221.754,221.799,134600000.0
2008-01-01 04:35:00,221.776,221.836,221.751,221.777,124200000.0
2008-01-01 04:40:00,221.786,221.825,221.758,221.816,115500000.0
2008-01-01 04:45:00,221.813,221.834,221.769,221.769,119900000.0
2008-01-01 04:50:00,221.785,221.838,221.767,221.793,94200000.0
2008-01-01 04:55:00,221.798,221.837,221.76,221.777,173500000.0
2008-01-01 05:00:00,221.802,221.844,221.767,221.806,110400000.0
2008-01-01 05:05:00,221.771,221.83,221.771,221.785,119400000.0
2008-01-01 05:10:00,221.798,221.855,221.764,221.823,110300000.0
2008-01-01 05:15:00,221.821,221.825,221.756,221.803,122700000.0
2008-01-01 05:20:00,221.828,221.862,221.772,221.817,124100000.0
2008-01-01 05:25:00,221.826,221.833,221.766,221.811,127500000.0
2008-01-01 05:30:00,221.751,221.863,221.75,221.812,103300000.0
2008-01-01 05:35:00,221.793,221.822,221.742,221.819,144600000.0
2008-01-01 05:40:00,221.8,221.835,221.75,221.788,95000000.0
2008-01-01 05:45:00,221.824,221.829,221.776,221.798,139400000.0
2008-01-01 05:50:00,221.819,221.843,221.749,221.793,88900000.0
2008-01-01 05:55:00,221.804,221.827,221.746,221.8,115600000.0
2008-01-01 06:00:00,221.818,221.823,221.709,221.789,128000000.0
2008-01-01 06:05:00,221.798,221.847,221.764,221.826,159900000.0
2008-01-01 06:10:00,221.821,221.87,221.779,221.779,104400000.0
2008-01-01 06:15:00,221.796,221.832,221.772,221.776,127000000.0
2008-01-01 06:20:00,221.83,221.847,221.764,221.804,121600000.0
2008-01-01 06:25:00,221.803,221.85,221.744,221.784,99200000.0
2008-01-01 06:30:00,221.798,221.832,221.761,221.81,148700000.0
2008-01-01 06:35:00,221.826,221.832,221.768,221.818,133100000.0
2008-01-01 06:40:00,221.798,221.822,221.774,221.793,111500000.0
2008-01-01 06:45:00,221.81,221.844,221.735,221.791,102400000.0
2008-01-01 06:50:00,221.825,221.848,221.741,221.814,145300000.0
2008-01-01 06:55:00,221.814,221.821,221.691,221.803,118100000.0
2008-01-01 07:00:00,221.783,221.825,221.763,221.811,130000000.0
2008-01-01 07:05:00,221.822,221.836,221.77,221.825,124400000.0
2008-01-01 07:10:00,221.823,221.858,221.709,221.858,138700001.0
2008-01-01 07:15:00,221.787,221.836,221.756,221.794,96000000.0
2008-01-01 07:20:00,221.807,221.827,221.765,221.825,106900000.0
2008-01-01 07:25:00,221.806,221.826,221.754,221.789,112400000.0
2008-01-01 07:30:00,221.808,221.824,221.74,221.801,119200001.0
2008-01-01 07:35:00,221.799,221.854,221.775,221.818,109100000.0
2008-01-01 07:40:00,221.809,221.855,221.771,221.812,107600000.0
2008-01-01 07:45:00,221.802,221.844,221.707,221.783,84900000.0
2008-01-01 07:50:00,221.854,221.854,221.767,221.822,130000000.0
2008-01-01 07:55:00,221.795,221.833,221.755,221.8,126400000.0
2008-01-01 08:00:00,221.79,221.854,221.748,221.82,132400000.0
2008-01-01 08:05:00,221.786,221.857,221.768,221.83,146000000.0
2008-01-01 08:10:00,221.81,221.832,221.771,221.795,91900000.0
2008-01-01 08:15:00,221.818,221.831,221.757,221.83,118100000.0
2008-01-01 08:20:00,221.821,221.844,221.762,221.763,89100000.0
2008-01-01 08:25:00,221.768,221.834,221.751,221.816,126500000.0
2008-01-01 08:30:00,221.822,221.859,221.712,221.781,143400001.0
2008-01-01 08:35:00,221.808,221.827,221.767,221.811,100100000.0
2008-01-01 08:40:00,221.823,221.848,221.76,221.813,108200000.0
2008-01-01 08:45:00,221.648,221.741,221.635,221.653,73300000.0
2008-01-01 08:50:00,221.648,221.666,221.59,221.648,174700001.0
2008-01-01 08:55:00,221.651,221.651,221.515,221.568,135800000.0
2008-01-01 09:00:00,221.62,221.656,221.577,221.588,152800000.0
2008-01-01 09:05:00,221.64,221.654,221.53,221.63,100100000.0
2008-01-01 09:10:00,221.627,221.674,221.604,221.636,132600000.0
2008-01-01 09:15:00,221.725,221.753,221.687,221.732,135600000.0
2008-01-01 09:20:00,221.705,221.76,221.698,221.739,110900000.0
2008-01-01 09:25:00,221.709,221.753,221.693,221.75,105400000.0
2008-01-01 09:30:00,221.73,221.768,221.679,221.768,168200000.0
2008-01-01 09:35:00,221.728,221.751,221.665,221.742,123800000.0
2008-01-01 09:40:00,221.738,221.745,221.692,221.737,123800000.0
2008-01-01 09:45:00,221.742,221.742,221.657,221.663,143000000.0
2008-01-01 09:50:00,221.731,221.755,221.678,221.701,80600000.0
2008-01-01 09:55:00,221.738,221.744,221.685,221.706,104800000.0
2008-01-01 10:00:00,221.745,221.745,221.579,221.659,143700000.0
2008-01-01 10:05:00,221.686,221.705,221.573,221.661,144000000.0
2008-01-01 10:10:00,221.663,221.757,221.616,221.697,160300000.0
2008-01-01 10:15:00,221.695,221.723,221.647,221.673,131400000.0
2008-01-01 10:20:00,221.715,221.741,221.668,221.681,116600000.0
2008-01-01 10:25:00,221.724,221.733,221.632,221.707,111100000.0
2008-01-01 10:30:00,221.704,221.73,221.636,221.671,129000000.0
2008-01-01 10:35:00,221.689,221.722,221.659,221.659,83300000.0
2008-01-01 10:40:00,221.685,221.708,221.569,221.636,136300000.0
2008-01-01 10:45:00,221.665,221.733,221.569,221.621,135500000.0
2008-01-01 10:50:00,221.602,221.728,221.573,221.658,151800000.0
2008-01-01 10:55:00,221.668,221.743,221.597,221.726,131700000.0
2008-01-01 11:00:00,221.642,221.734,221.555,221.704,124900000.0
2008-01-01 11:05:00,221.705,221.738,221.674,221.699,156700000.0
2008-01-01 11:10:00,221.723,221.762,221.633,221.696,142500000.0
2008-01-01 11:15:00,221.708,221.762,221.616,221.616,71900000.0
2008-01-01 11:20:00,221.679,221.728,221.628,221.66,136700000.0
2008-01-01 11:25:00,221.656,221.717,221.609,221.695,149100000.0
2008-01-01 11:30:00,221.687,221.723,221.648,221.71,148500000.0
2008-01-01 11:35:00,221.673,221.725,221.66,221.721,155300000.0
2008-01-01 11:40:00,221.719,221.719,221.635,221.668,135100000.0
2008-01-01 11:45:00,221.652,221.703,221.548,221.548,108400000.0
2008-01-01 11:50:00,221.501,221.692,221.501,221.548,153800000.0
2008-01-01 11:55:00,221.59,221.62,221.493,221.572,125100000.0
2008-01-01 12:00:00,221.629,221.665,221.484,221.585,156600001.0
2008-01-01 12:05:00,221.573,221.648,221.509,221.599,101300000.0
2008-01-01 12:10:00,221.603,221.644,221.485,221.558,157300000.0
2008-01-01 12:15:00,221.676,221.676,221.554,221.573,94900000.0
2008-01-01 12:20:00,221.609,221.714,221.579,221.625,130800000.0
2008-01-01 12:25:00,221.609,221.718,221.583,221.681,114300000.0
2008-01-01 12:30:00,221.682,221.751,221.608,221.712,120900000.0
2008-01-01 12:35:00,221.705,221.733,221.616,221.68,137600000.0
2008-01-01 12:40:00,221.673,221.721,221.597,221.659,167300000.0
2008-01-01 12:45:00,221.604,221.65,221.54,221.565,116100000.0
2008-01-01 12:50:00,221.551,221.618,221.478,221.582,102600000.0
2008-01-01 12:55:00,221.593,221.635,221.516,221.557,136500000.0
2008-01-01 13:00:00,221.546,221.597,221.487,221.53,99300000.0
2008-01-01 13:05:00,221.511,221.635,221.511,221.635,94100000.0
2008-01-01 13:10:00,221.632,221.662,221.511,221.54,121600000.0
2008-01-01 13:15:00,221.568,221.606,221.507,221.548,121200000.0
2008-01-01 13:20:00,221.562,221.594,221.512,221.585,124100000.0
2008-01-01 13:25:00,221.584,221.612,221.502,221.56,100100000.0
2008-01-01 13:30:00,221.565,221.584,221.49,221.51,115200000.0
2008-01-01 13:35:00,221.481,221.584,221.41,221.54,151800000.0
2008-01-01 13:40:00,221.548,221.548,221.427,221.48,118300000.0
2008-01-01 13:45:00,221.547,221.624,221.481,221.593,119600000.0
2008-01-01 13:50:00,221.577,221.654,221.518,221.59,111400000.0
2008-01-01 13:55:00,221.612,221.668,221.587,221.647,110700000.0
2008-01-01 14:00:00,221.639,221.698,221.58,221.698,158400000.0
2008-01-01 14:05:00,221.666,221.679,221.603,221.678,114400000.0
2008-01-01 14:10:00,221.666,221.705,221.629,221.694,169100000.0
2008-01-01 14:15:00,221.668,221.714,221.575,221.575,126900000.0
2008-01-01 14:20:00,221.608,221.693,221.606,221.63,138400000.0
2008-01-01 14:25:00,221.632,221.651,221.577,221.609,110400000.0
2008-01-01 14:30:00,221.685,221.702,221.606,221.651,114600000.0
2008-01-01 14:35:00,221.646,221.664,221.54,221.618,130300000.0
2008-01-01 14:40:00,221.579,221.652,221.549,221.572,111600000.0
2008-01-01 14:45:00,221.621,221.655,221.564,221.613,150200000.0
2008-01-01 14:50:00,221.598,221.673,221.57,221.636,129800001.0
2008-01-01 14:55:00,221.691,221.696,221.545,221.545,87600000.0
2008-01-01 15:00:00,221.652,221.724,221.596,221.618,163600000.0
2008-01-01 15:05:00,221.598,221.687,221.572,221.662,135700000.0
2008-01-01 15:10:00,221.67,221.709,221.612,221.649,107800000.0
2008-01-01 15:15:00,221.664,221.724,221.637,221.683,146100000.0
2008-01-01 15:20:00,221.662,221.715,221.601,221.65,82900000.0
2008-01-01 15:25:00,221.657,221.657,221.532,221.548,128000000.0
2008-01-01 15:30:00,221.581,221.607,221.486,221.553,141400000.0
2008-01-01 15:35:00,221.563,221.58,221.455,221.547,118600000.0
2008-01-01 15:40:00,221.577,221.642,221.514,221.598,154400000.0
2008-01-01 15:45:00,221.553,221.607,221.505,221.545,130700000.0
2008-01-01 15:50:00,221.573,221.633,221.548,221.596,142300001.0
2008-01-01 15:55:00,221.585,221.637,221.554,221.617,161000000.0
2008-01-01 16:00:00,221.635,221.691,221.561,221.612,138200000.0
2008-01-01 16:05:00,221.616,221.702,221.612,221.697,124200000.0
2008-01-01 16:10:00,221.661,221.694,221.549,221.57,111300000.0
2008-01-01 16:15:00,221.569,221.679,221.497,221.596,121500000.0
2008-01-01 16:20:00,221.608,221.643,221.53,221.569,87700000.0
2008-01-01 16:25:00,221.596,221.63,221.565,221.598,115500000.0
2008-01-01 16:30:00,221.628,221.661,221.605,221.631,170700000.0
2008-01-01 16:35:00,221.617,221.711,221.584,221.594,112900000.0
2008-01-01 16:40:00,221.571,221.705,221.543,221.673,109600000.0
2008-01-01 16:45:00,221.578,221.673,221.568,221.673,110100000.0
2008-01-01 16:50:00,221.666,221.679,221.587,221.608,129100000.0
2008-01-01 16:55:00,221.646,221.715,221.606,221.639,93500000.0
2008-01-01 17:00:00,221.617,221.815,221.545,221.734,135800000.0
2008-01-01 17:05:00,221.747,221.769,221.643,221.698,107900000.0
2008-01-01 17:10:00,221.689,221.804,221.599,221.749,110100000.0
2008-01-01 17:15:00,221.804,221.828,221.602,221.647,128500000.0
2008-01-01 17:20:00,221.658,221.717,221.558,221.643,96900000.0
2008-01-01 17:25:00,221.613,221.79,221.58,221.615,115700000.0
2008-01-01 17:30:00,221.668,221.695,221.55,221.646,98900000.0
2008-01-01 17:35:00,221.594,221.678,221.567,221.647,155100000.0
2008-01-01 17:40:00,221.696,221.698,221.598,221.679,118900000.0
2008-01-01 17:45:00,221.671,221.671,221.563,221.574,109900001.0
2008-01-01 17:50:00,221.6,221.6,221.515,221.515,117100000.0
2008-01-01 17:55:00,221.544,221.604,221.521,221.556,105800000.0
2008-01-01 18:00:00,221.532,221.567,221.488,221.521,132100000.0
2008-01-01 18:05:00,221.508,221.551,221.472,221.515,113700000.0
2008-01-01 18:10:00,221.535,221.535,221.475,221.51,78300000.0
2008-01-01 18:15:00,221.509,221.544,221.469,221.506,131900000.0
2008-01-01 18:20:00,221.536,221.536,221.48,221.534,147900000.0
2008-01-01 18:25:00,221.484,221.554,221.473,221.549,155700000.0
2008-01-01 18:30:00,221.426,221.55,221.426,221.531,120000000.0
2008-01-01 18:35:00,221.527,221.535,221.474,221.52,109800000.0
2008-01-01 18:40:00,221.531,221.535,221.489,221.524,104100000.0
2008-01-01 18:45:00,221.511,221.558,221.484,221.52,132700000.0
2008-01-01 18:50:00,221.52,221.585,221.471,221.517,136500000.0
2008-01-01 18:55:00,221.514,221.564,221.451,221.526,114400000.0
2008-01-01 19:00:00,221.53,221.535,221.473,221.534,64300000.0
2008-01-01 19:05:00,221.524,221.557,221.409,221.52,141800000.0
2008-01-01 19:10:00,221.503,221.547,221.483,221.532,100800000.0
2008-01-01 19:15:00,221.526,221.541,221.472,221.472,113000000.0
2008-01-01 19:20:00,221.531,221.546,221.477,221.516,145500000.0
2008-01-01 19:25:00,221.522,221.549,221.468,221.524,114100000.0
2008-01-01 19:30:00,221.54,221.575,221.443,221.523,83900000.0
2008-01-01 19:35:00,221.516,221.559,221.462,221.537,111300000.0
2008-01-01 19:40:00,221.509,221.571,221.022,221.022,99800000.0
2008-01-01 19:45:00,221.0,221.06,220.906,220.906,176400001.0
2008-01-01 19:50:00,220.911,221.171,220.884,221.122,98300000.0
2008-01-01 19:55:00,221.058,221.168,220.933,221.168,107900000.0
2008-01-01 20:00:00,221.239,221.474,221.198,221.328,122900000.0
2008-01-01 20:05:00,221.357,221.37,221.131,221.144,140300000.0
2008-01-01 20:10:00,221.175,221.418,221.17,221.372,123000000.0
2008-01-01 20:15:00,221.407,221.428,221.262,221.276,104300000.0
2008-01-01 20:20:00,221.239,221.46,221.223,221.46,137700000.0
2008-01-01 20:25:00,221.447,221.495,221.417,221.46,169600000.0
2008-01-01 20:30:00,221.464,221.502,221.381,221.502,95500000.0
2008-01-01 20:35:00,221.51,221.51,221.361,221.413,84400000.0
2008-01-01 20:40:00,221.426,221.473,221.352,221.422,119800000.0
2008-01-01 20:45:00,221.439,221.454,221.33,221.385,155100000.0
2008-01-01 20:50:00,221.403,221.545,221.403,221.54,105600000.0
2008-01-01 20:55:00,221.581,221.628,221.451,221.628,138100000.0
2008-01-01 21:00:00,221.614,221.661,221.469,221.631,148200000.0
2008-01-01 21:05:00,221.616,221.616,221.506,221.589,127500000.0
2008-01-01 21:10:00,221.61,221.615,221.519,221.571,116400000.0
2008-01-01 21:15:00,221.546,221.639,221.536,221.576,102500000.0
2008-01-01 21:20:00,221.557,221.673,221.519,221.519,112000000.0
2008-01-01 21:25:00,221.599,221.674,221.545,221.633,118600000.0
2008-01-01 21:30:00,221.629,221.635,221.476,221.488,103400000.0
2008-01-01 21:35:00,221.535,221.624,221.466,221.474,111700000.0
2008-01-01 21:40:00,221.494,221.559,221.455,221.505,146300000.0
2008-01-01 21:45:00,221.488,221.536,221.437,221.536,141100000.0
2008-01-01 21:50:00,221.529,221.569,221.473,221.524,145200000.0
2008-01-01 21:55:00,221.533,221.533,221.424,221.506,156000002.0
2008-01-01 22:00:00,221.494,221.527,221.44,221.46,141500000.0
2008-01-01 22:05:00,221.484,221.519,221.409,221.489,152300000.0
2008-01-01 22:10:00,221.521,221.521,221.391,221.445,125000000.0
2008-01-01 22:15:00,221.477,221.499,221.425,221.44,109800000.0
2008-01-01 22:20:00,221.5,221.5,221.368,221.477,151700000.0
2008-01-01 22:25:00,221.467,221.486,221.375,221.375,158300000.0
2008-01-01 22:30:00,221.454,221.481,221.41,221.436,175900000.0
2008-01-01 22:35:00,221.476,221.505,221.413,221.505,134200000.0
2008-01-01 22:40:00,221.474,221.498,221.431,221.483,84700000.0
2008-01-01 22:45:00,221.478,221.514,221.406,221.484,127800000.0
2008-01-01 22:50:00,221.475,221.493,221.394,221.467,152500000.0
2008-01-01 22:55:00,221.436,221.544,221.424,221.523,116800000.0
2008-01-01 23:00:00,221.548,221.573,221.483,221.551,123200000.0
2008-01-01 23:05:00,221.571,221.595,221.489,221.545,109700000.0
2008-01-01 23:10:00,221.586,221.629,221.435,221.48,148800000.0
2008-01-01 23:15:00,221.572,221.643,221.54,221.616,132900000.0
2008-01-01 23:20:00,221.622,221.654,221.527,221.59,120400000.0
2008-01-01 23:25:00,221.61,221.678,221.541,221.552,110200000.0
2008-01-01 23:30:00,221.476,221.636,221.476,221.636,136500000.0
2008-01-01 23:35:00,221.602,221.69,221.54,221.69,159700000.0
2008-01-01 23:40:00,221.712,221.745,221.667,221.696,96500000.0
2008-01-01 23:45:00,221.707,221.71,221.596,221.71,159700000.0
2008-01-01 23:50:00,221.631,221.748,221.623,221.686,126000000.0
2008-01-01 23:55:00,221.73,221.741,221.591,221.662,129600000.0
2008-01-02 00:00:00,221.715,221.721,221.536,221.598,104600000.0
2008-01-02 00:05:00,221.614,221.728,221.53,221.67,1871200000.0
2008-01-02 00:10:00,221.67,221.8,221.65,221.75,5559300000.0
2008-01-02 00:15:00,221.75,221.87,221.75,221.79,4945300000.0
2008-01-02 00:20:00,221.79,221.81,221.73,221.8,5917800024.0
2008-01-02 00:25:00,221.805,221.96,221.755,221.87,5763200027.0
2008-01-02 00:30:00,221.93,222.08,221.89,222.03,4334900000.0
2008-01-02 00:35:00,222.03,222.05,221.97,221.97,6517200000.0
2008-01-02 00:40:00,221.97,222.13,221.97,222.09,6649200000.0
2008-01-02 00:45:00,222.13,222.29,222.07,222.28,3090600000.0
2008-01-02 00:50:00,222.28,222.69,222.28,222.37,5052600000.0
2008-01-02 00:55:00,222.37,222.42,222.17,222.19,6132800000.0
2008-01-02 01:00:00,222.19,222.36,222.19,222.35,5799100000.0
2008-01-02 01:05:00,222.35,222.36,222.23,222.31,5137800000.0
2008-01-02 01:10:00,222.31,222.52,222.26,222.495,5933300001.0
2008-01-02 01:15:00,222.5,222.71,222.49,222.675,4827100000.0
2008-01-02 01:20:00,222.675,222.71,222.62,222.63,6521400000.0
2008-01-02 01:25:00,222.63,222.72,222.63,222.68,7361099997.0
2008-01-02 01:30:00,222.69,222.69,222.59,222.64,6703400000.0
2008-01-02 01:35:00,222.64,222.67,222.605,222.665,5807100000.0
2008-01-02 01:40:00,222.665,222.665,222.465,222.525,6836200001.0
2008-01-02 01:45:00,222.515,222.52,222.475,222.505,4961900000.0
2008-01-02 01:50:00,222.505,222.515,222.305,222.325,4856800000.0
2008-01-02 01:55:00,222.32,222.325,222.115,222.185,3609700000.0
2008-01-02 02:00:00,222.185,222.205,222.125,222.145,5002600000.0
2008-01-02 02:05:00,222.145,222.155,222.06,222.075,5332200001.0
2008-01-02 02:10:00,222.075,222.145,222.035,222.085,4261300000.0
2008-01-02 02:15:00,222.085,222.125,222.075,222.095,2498500000.0
2008-01-02 02:20:00,222.025,222.05,222.025,222.025,4784000000.0
2008-01-02 02:25:00,222.025,222.055,221.995,222.025,4166600000.0
2008-01-02 02:30:00,222.02,222.075,221.985,221.985,4384400000.0
2008-01-02 02:35:00,221.985,222.0,221.8,221.87,3648400000.0
2008-01-02 02:40:00,221.87,221.87,221.775,221.805,3133900000.0
2008-01-02 02:45:00,221.81,221.81,221.655,221.725,3187900000.0
2008-01-02 02:50:00,221.725,221.795,221.675,221.795,6230800000.0
2008-01-02 02:55:00,221.795,221.81,221.695,221.745,7073800000.0
2008-01-02 03:00:00,221.745,221.745,221.555,221.59,4721500000.0
2008-01-02 03:05:00,221.585,221.635,221.52,221.52,7205800000.0
2008-01-02 03:10:00,221.52,221.57,221.505,221.51,4707000000.0
2008-01-02 03:15:00,221.51,221.52,221.42,221.485,2769400000.0
2008-01-02 03:20:00,221.49,221.545,221.465,221.475,5697100000.0
2008-01-02 03:25:00,221.475,221.555,221.445,221.47,2345600000.0
2008-01-02 03:30:00,221.47,221.47,221.405,221.465,1939000000.0
2008-01-02 03:35:00,221.465,221.465,221.335,221.385,1890600000.0
2008-01-02 03:40:00,221.385,221.42,221.38,221.415,2688200000.0
2008-01-02 03:45:00,221.415,221.54,221.395,221.52,3826100000.0
2008-01-02 03:50:00,221.52,221.545,221.435,221.465,4590000000.0
2008-01-02 03:55:00,221.465,221.485,221.455,221.475,2639500000.0
2008-01-02 04:00:00,221.475,221.495,221.405,221.465,1964500000.0
2008-01-02 04:05:00,221.46,221.465,221.415,221.445,2628200000.0
2008-01-02 04:10:00,221.445,221.46,221.36,221.455,3839800000.0
2008-01-02 04:15:00,221.455,221.465,221.38,221.415,5140000001.0
2008-01-02 04:20:00,221.415,221.455,221.405,221.43,4525900000.0
2008-01-02 04:25:00,221.425,221.505,221.415,221.45,3570200000.0
2008-01-02 04:30:00,221.455,221.465,221.42,221.435,3314600000.0
2008-01-02 04:35:00,221.435,221.465,221.415,221.45,3725700000.0
2008-01-02 04:40:00,221.45,221.485,221.44,221.465,4542200000.0
2008-01-02 04:45:00,221.465,221.505,221.455,221.485,4780700000.0
2008-01-02 04:50:00,221.485,221.575,221.475,221.565,3897900000.0
2008-01-02 04:55:00,221.565,221.835,221.565,221.745,5062999997.0
2008-01-02 05:00:00,221.745,221.805,221.675,221.74,2864100000.0
2008-01-02 05:05:00,221.74,221.825,221.74,221.785,4980299986.0
2008-01-02 05:10:00,221.805,221.845,221.785,221.825,5275600002.0
2008-01-02 05:15:00,221.825,221.895,221.805,221.885,3730600000.0
2008-01-02 05:20:00,221.885,221.955,221.865,221.875,3814300000.0
2008-01-02 05:25:00,221.875,221.925,221.86,221.895,4014600000.0
2008-01-02 05:30:00,221.895,221.93,221.875,221.925,3887400000.0
2008-01-02 05:35:00,221.925,221.925,221.825,221.905,6098500000.0
2008-01-02 05:40:00,221.915,221.915,221.845,221.86,3973400000.0
2008-01-02 05:45:00,221.86,221.865,221.795,221.805,4584200000.0
2008-01-02 05:50:00,221.805,221.895,221.785,221.855,3650300000.0
2008-01-02 05:55:00,221.86,221.935,221.86,221.895,3238700000.0
2008-01-02 06:00:00,221.905,221.91,221.825,221.83,3772300000.0
2008-01-02 06:05:00,221.83,221.875,221.815,221.835,4144000000.0
2008-01-02 06:10:00,221.835,221.86,221.815,221.835,3905800000.0
2008-01-02 06:15:00,221.835,222.025,221.825,221.945,6540400000.0
2008-01-02 06:20:00,221.945,221.955,221.875,221.885,3138000000.0
2008-01-02 06:25:00,221.875,221.93,221.875,221.905,4103800000.0
2008-01-02 06:30:00,221.905,221.975,221.875,221.945,5380200000.0
2008-01-02 06:35:00,221.955,221.975,221.865,221.885,6053800000.0
2008-01-02 06:40:00,221.885,221.915,221.86,221.895,6893900000.0
2008-01-02 06:45:00,221.895,221.945,221.895,221.925,4764500000.0
2008-01-02 06:50:00,221.925,221.955,221.9,221.945,6166600000.0
2008-01-02 06:55:00,221.945,222.015,221.915,222.015,5046900000.0
2008-01-02 07:00:00,222.015,222.015,221.945,221.955,3895500000.0
2008-01-02 07:05:00,221.955,222.035,221.955,222.025,7385500000.0
2008-01-02 07:10:00,222.025,222.065,222.015,222.035,5750000000.0
2008-01-02 07:15:00,222.025,222.035,221.935,221.995,5836400000.0
2008-01-02 07:20:00,221.995,222.045,221.975,222.035,4937000000.0
2008-01-02 07:25:00,222.035,222.055,221.945,222.005,5252200000.0
2008-01-02 07:30:00,222.005,222.095,221.97,222.015,4765500000.0
2008-01-02 07:35:00,221.995,222.025,221.79,221.82,5243600000.0
2008-01-02 07:40:00,221.835,221.835,221.415,221.465,5300100000.0
2008-01-02 07:45:00,221.465,221.505,221.325,221.385,5902500001.0
2008-01-02 07:50:00,221.385,221.495,221.325,221.495,5199700000.0
2008-01-02 07:55:00,221.51,221.645,221.495,221.585,4589100000.0
2008-01-02 08:00:00,221.585,221.585,221.385,221.415,6445700000.0
2008-01-02 08:05:00,221.415,221.455,221.34,221.345,5690400000.0
2008-01-02 08:10:00,221.34,221.375,221.255,221.345,5275300000.0
2008-01-02 08:15:00,221.305,221.485,221.305,221.45,5195500001.0
2008-01-02 08:20:00,221.45,221.475,221.285,221.3,5663300000.0
2008-01-02 08:25:00,221.305,221.325,221.265,221.29,8350800000.0
2008-01-02 08:30:00,221.29,221.375,221.29,221.335,4655400000.0
2008-01-02 08:35:00,221.335,221.415,221.295,221.365,4601500000.0
2008-01-02 08:40:00,221.365,221.405,221.255,221.345,7445799996.0
2008-01-02 08:45:00,221.345,221.425,221.305,221.415,7066500000.0
2008-01-02 08:50:00,221.415,221.475,221.325,221.355,7843099980.0
2008-01-02 08:55:00,221.355,221.405,221.285,221.325,6241999997.0
2008-01-02 09:00:00,221.325,221.435,221.315,221.415,4471100000.0
2008-01-02 09:05:00,221.415,221.615,221.39,221.575,5223800010.0
2008-01-02 09:10:00,221.575,221.665,221.495,221.655,7023900000.0
2008-01-02 09:15:00,221.665,221.735,221.605,221.725,6170999988.0
2008-01-02 09:20:00,221.725,221.735,221.505,221.515,7805700000.0
2008-01-02 09:25:00,221.515,221.595,221.505,221.545,7469399999.0
2008-01-02 09:30:00,221.545,221.635,221.525,221.535,1962600000.0
2008-01-02 09:35:00,221.445,221.465,221.385,221.395,5753799999.0
2008-01-02 09:40:00,221.395,221.395,221.26,221.27,8865800000.0
2008-01-02 09:45:00,221.27,221.28,221.09,221.14,4769500000.0
2008-01-02 09:50:00,221.14,221.255,221.14,221.23,3405400000.0
2008-01-02 09:55:00,221.23,221.39,221.17,221.27,3271300000.0
2008-01-02 10:00:00,221.27,221.34,221.115,221.21,3822500000.0
2008-01-02 10:05:00,221.21,221.59,221.18,221.545,3533900000.0
2008-01-02 10:10:00,221.545,221.545,221.4,221.53,4649200000.0
2008-01-02 10:15:00,221.53,221.68,221.36,221.39,5914200000.0
2008-01-02 10:20:00,221.38,221.47,221.32,221.38,4460600000.0
2008-01-02 10:25:00,221.38,221.48,221.35,221.415,4632500000.0
2008-01-02 10:30:00,221.42,221.47,221.24,221.315,4116700000.0
2008-01-02 10:35:00,221.32,221.38,221.23,221.25,5350300000.0
2008-01-02 10:40:00,221.25,221.38,221.24,221.36,5651100001.0
2008-01-02 10:45:00,221.37,221.4,221.27,221.34,5611600000.0
2008-01-02 10:50:00,221.345,221.47,221.31,221.46,4647500000.0
2008-01-02 10:55:00,221.46,221.46,221.24,221.28,5420100000.0
2008-01-02 11:00:00,221.28,221.34,221.225,221.33,5763000000.0
2008-01-02 11:05:00,221.33,221.36,221.21,221.28,5649900000.0
2008-01-02 11:10:00,221.28,221.69,221.24,221.42,5773100000.0
2008-01-02 11:15:00,221.42,221.75,221.36,221.66,4772800000.0
2008-01-02 11:20:00,221.66,221.89,221.64,221.73,4243000000.0
2008-01-02 11:25:00,221.74,221.76,221.5,221.51,3669200000.0
2008-01-02 11:30:00,221.51,221.62,221.31,221.52,3562000000.0
2008-01-02 11:35:00,221.5,221.53,221.38,221.39,4777200000.0
2008-01-02 11:40:00,221.395,221.48,221.3,221.48,6525000000.0
2008-01-02 11:45:00,221.48,221.52,221.42,221.43,5774800002.0
2008-01-02 11:50:00,221.44,221.53,221.43,221.53,5615600000.0
2008-01-02 11:55:00,221.53,221.58,221.38,221.4,4686000000.0
2008-01-02 12:00:00,221.4,221.4,221.31,221.32,4614100000.0
2008-01-02 12:05:00,221.32,221.41,221.31,221.37,4135900000.0
2008-01-02 12:10:00,221.37,221.54,221.36,221.5,5322600000.0
2008-01-02 12:15:00,221.5,221.55,221.37,221.37,5796400000.0
2008-01-02 12:20:00,221.38,221.54,221.36,221.46,5373700001.0
2008-01-02 12:25:00,221.46,221.53,221.42,221.44,4439800000.0
2008-01-02 12:30:00,221.44,221.44,221.3,221.34,5009700000.0
2008-01-02 12:35:00,221.34,221.43,221.32,221.36,5067700000.0
2008-01-02 12:40:00,221.36,221.44,221.31,221.4,5446800000.0
2008-01-02 12:45:00,221.4,221.44,221.36,221.4,5202500000.0
2008-01-02 12:50:00,221.4,221.49,221.36,221.48,5210100000.0
2008-01-02 12:55:00,221.48,221.5,221.32,221.39,5867000003.0
2008-01-02 13:00:00,221.39,221.44,221.36,221.42,4810000000.0
2008-01-02 13:05:00,221.42,221.49,221.34,221.46,3404400000.0
2008-01-02 13:10:00,221.47,221.54,221.42,221.48,5322500000.0
2008-01-02 13:15:00,221.48,221.59,221.46,221.505,4429300000.0
2008-01-02 13:20:00,221.505,221.525,221.345,221.36,4525500000.0
2008-01-02 13:25:00,221.36,221.38,221.255,221.27,4010000000.0
2008-01-02 13:30:00,221.27,221.345,221.23,221.31,5711100000.0
2008-01-02 13:35:00,221.315,221.44,221.31,221.36,3941500007.0
2008-01-02 13:40:00,221.35,221.54,221.32,221.48,1853200000.0
2008-01-02 13:45:00,221.48,221.51,221.42,221.46,5556400000.0
2008-01-02 13:50:00,221.46,221.48,221.39,221.42,4671800000.0
2008-01-02 13:55:00,221.42,221.42,220.96,221.095,3878900000.0
2008-01-02 14:00:00,221.09,221.23,221.06,221.12,3009100000.0
2008-01-02 14:05:00,221.12,221.265,221.11,221.265,4476400000.0
2008-01-02 14:10:00,221.265,221.34,221.175,221.18,4235700000.0
2008-01-02 14:15:00,221.19,221.43,221.17,221.42,5583400001.0
2008-01-02 14:20:00,221.43,221.49,221.24,221.26,5713200000.0
2008-01-02 14:25:00,221.26,221.32,221.22,221.315,4038400000.0
2008-01-02 14:30:00,221.315,221.405,221.315,221.34,5778500000.0
2008-01-02 14:35:00,221.34,221.36,221.125,221.165,5362300000.0
2008-01-02 14:40:00,221.165,221.3,221.1,221.12,3055300000.0
2008-01-02 14:45:00,221.12,221.12,221.01,221.01,3515500000.0
2008-01-02 14:50:00,220.995,221.02,220.8,220.86,3132100000.0
2008-01-02 14:55:00,220.86,220.925,220.78,220.845,3257000000.0
2008-01-02 15:00:00,220.845,220.915,220.715,220.915,3510200000.0
2008-01-02 15:05:00,220.915,220.985,220.86,220.87,4106900000.0
2008-01-02 15:10:00,220.86,220.955,220.725,220.88,3317200000.0
2008-01-02 15:15:00,220.89,220.95,220.79,220.86,3294200000.0
2008-01-02 15:20:00,220.86,220.985,220.815,220.815,4454000000.0
2008-01-02 15:25:00,220.81,221.0,220.81,220.835,3270900000.0
2008-01-02 15:30:00,220.835,221.14,220.81,221.14,2869800000.0
2008-01-02 15:35:00,221.14,221.14,220.845,220.86,3551175000.0
2008-01-02 15:40:00,220.86,220.92,220.785,220.885,3405400000.0
2008-01-02 15:45:00,220.885,220.93,220.87,220.91,2503400000.0
2008-01-02 15:50:00,220.91,220.96,220.895,220.96,3512700000.0
2008-01-02 15:55:00,220.96,221.04,220.94,221.035,3344700000.0
2008-01-02 16:00:00,221.04,221.08,220.95,220.97,3369700000.0
2008-01-02 16:05:00,220.97,220.98,220.86,220.895,3239400000.0
2008-01-02 16:10:00,220.895,220.99,220.885,220.93,3346400000.0
2008-01-02 16:15:00,220.93,220.975,220.8,220.86,2691900000.0
2008-01-02 16:20:00,220.86,220.88,220.24,220.31,3601399999.0
2008-01-02 16:25:00,220.32,220.33,219.89,219.92,2877700000.0
2008-01-02 16:30:00,219.92,219.935,219.68,219.9,3109020000.0
2008-01-02 16:35:00,219.9,219.93,219.645,219.8,3752100000.0
2008-01-02 16:40:00,219.8,220.175,219.775,220.11,3723300000.0
2008-01-02 16:45:00,220.11,220.125,219.77,219.83,3932900000.0
2008-01-02 16:50:00,219.835,219.845,219.72,219.825,4304400000.0
2008-01-02 16:55:00,219.825,219.865,219.565,219.69,3942700000.0
2008-01-02 17:00:00,219.69,219.76,218.945,219.295,2761300001.0
2008-01-02 17:05:00,219.3,219.31,218.89,218.895,3053800000.0
2008-01-02 17:10:00,218.885,218.99,218.62,218.895,3273200000.0
2008-01-02 17:15:00,218.895,219.015,218.77,218.995,2807700000.0
2008-01-02 17:20:00,219.0,219.06,218.93,218.945,3078999999.0
2008-01-02 17:25:00,218.945,219.105,218.915,218.965,3323900000.0
2008-01-02 17:30:00,218.965,218.965,218.705,218.705,3632700000.0
2008-01-02 17:35:00,218.7,218.705,217.625,217.965,2817900000.0
2008-01-02 17:40:00,217.97,218.19,217.95,218.125,2343700000.0
2008-01-02 17:45:00,218.13,218.15,217.92,217.92,2168100000.0
2008-01-02 17:50:00,217.92,217.955,217.215,217.275,1440299999.0
2008-01-02 17:55:00,217.275,217.3,216.66,217.165,1960400000.0
2008-01-02 18:00:00,217.165,217.365,217.125,217.18,1900860000.0
2008-01-02 18:05:00,217.18,217.32,217.105,217.13,1955200000.0
2008-01-02 18:10:00,217.12,217.23,216.99,217.07,2895700000.0
2008-01-02 18:15:00,217.08,217.22,217.06,217.19,3333400000.0
2008-01-02 18:20:00,217.19,217.195,216.82,217.005,1956200000.0
2008-01-02 18:25:00,217.01,217.52,217.005,217.465,1775500000.0
2008-01-02 18:30:00,217.465,217.505,217.365,217.38,1629600000.0
2008-01-02 18:35:00,217.38,217.57,217.38,217.57,1989400000.0
2008-01-02 18:40:00,217.57,217.69,217.505,217.62,2055700000.0
2008-01-02 18:45:00,217.62,217.735,217.55,217.58,3026100000.0
2008-01-02 18:50:00,217.58,217.64,217.445,217.615,1831400000.0
2008-01-02 18:55:00,217.62,217.625,217.4,217.425,2616000001.0
2008-01-02 19:00:00,217.435,217.49,217.23,217.455,1938100000.0
2008-01-02 19:05:00,217.445,217.47,217.21,217.22,2844200000.0
2008-01-02 19:10:00,217.23,217.26,217.165,217.2,2917300000.0
2008-01-02 19:15:00,217.2,217.205,216.65,216.725,1788700000.0
2008-01-02 19:20:00,216.725,216.915,216.63,216.7,2050400000.0
2008-01-02 19:25:00,216.71,216.8,216.665,216.75,2946500000.0
2008-01-02 19:30:00,216.74,216.815,216.705,216.81,2408500000.0
2008-01-02 19:35:00,216.81,216.82,216.66,216.76,1964400000.0
2008-01-02 19:40:00,216.76,216.855,216.725,216.8,2369800000.0
2008-01-02 19:45:00,216.795,216.8,216.65,216.67,3649800000.0
2008-01-02 19:50:00,216.675,216.695,216.575,216.635,1253400000.0
2008-01-02 19:55:00,216.625,216.635,216.5,216.52,2825000000.0
2008-01-02 20:00:00,216.52,216.745,216.49,216.695,3318200000.0
2008-01-02 20:05:00,216.69,216.8,216.68,216.72,5261600000.0
2008-01-02 20:10:00,216.72,216.79,216.595,216.615,2940200000.0
2008-01-02 20:15:00,216.615,216.74,216.405,216.455,3975900001.0
2008-01-02 20:20:00,216.455,216.595,216.445,216.565,1064200001.0
2008-01-02 20:25:00,216.575,216.575,216.485,216.57,2788400000.0
2008-01-02 20:30:00,216.57,216.615,216.53,216.59,1237700000.0
2008-01-02 20:35:00,216.59,216.62,216.545,216.565,3058299996.0
2008-01-02 20:40:00,216.565,216.61,216.515,216.6,2291700000.0
2008-01-02 20:45:00,216.6,216.77,216.6,216.77,638300000.0
2008-01-02 20:50:00,216.77,216.825,216.675,216.71,1136900000.0
2008-01-02 20:55:00,216.71,216.76,216.64,216.71,3150000000.0
2008-01-02 21:00:00,216.71,217.06,216.62,216.78,6075999997.0
2008-01-02 21:05:00,216.79,217.03,216.65,217.015,5996500020.0
2008-01-02 21:10:00,217.015,217.13,216.985,217.12,2604499999.0
2008-01-02 21:15:00,217.12,217.305,217.1,217.225,4850100000.0
2008-01-02 21:20:00,217.23,217.32,217.13,217.19,6509499997.0
2008-01-02 21:25:00,217.19,217.235,217.13,217.14,5703100003.0
2008-01-02 21:30:00,217.13,217.16,217.0,217.075,4587900008.0
2008-01-02 21:35:00,217.075,217.075,216.78,216.78,3897900000.0
2008-01-02 21:40:00,216.78,216.78,216.695,216.74,2541899999.0
2008-01-02 21:45:00,216.74,216.76,216.65,216.685,5795600000.0
2008-01-02 21:50:00,216.7,216.89,216.685,216.885,3193399995.0
2008-01-02 21:55:00,216.885,216.885,216.68,216.69,3554899991.0
2008-01-02 22:00:00,216.69,216.715,216.535,216.59,5538200000.0
2008-01-02 22:05:00,216.59,216.62,216.48,216.54,3841000000.0
2008-01-02 22:10:00,216.54,216.63,216.505,216.54,4048199997.0
2008-01-02 22:15:00,216.545,216.59,216.5,216.555,4329600000.0
2008-01-02 22:20:00,216.555,216.68,216.52,216.66,4449700000.0
2008-01-02 22:25:00,216.66,216.71,216.61,216.62,3602500000.0
2008-01-02 22:30:00,216.62,216.665,216.55,216.665,5200400000.0
2008-01-02 22:35:00,216.665,216.81,216.665,216.75,3373800000.0
2008-01-02 22:40:00,216.75,216.8,216.66,216.725,2731800000.0
2008-01-02 22:45:00,216.725,217.06,216.66,216.69,6878800000.0
2008-01-02 22:50:00,216.69,216.795,216.65,216.785,6892100013.0
2008-01-02 22:55:00,216.785,216.83,216.77,216.82,3288000000.0
2008-01-02 23:00:00,216.82,216.925,216.82,216.9,2064000000.0
2008-01-02 23:05:00,216.9,217.24,216.9,217.19,3249700000.0
2008-01-02 23:10:00,217.19,217.22,217.07,217.18,5275499998.0
2008-01-02 23:15:00,217.095,217.15,217.07,217.11,4751199998.0
2008-01-02 23:20:00,217.11,217.21,217.06,217.2,2654400000.0
2008-01-02 23:25:00,217.05,217.22,217.04,217.21,3440200000.0
2008-01-02 23:30:00,217.2,217.2,217.035,217.06,4919800000.0
2008-01-02 23:35:00,217.06,217.2,217.0,217.04,6849900002.0
2008-01-02 23:40:00,217.15,217.15,217.06,217.105,7706700000.0
2008-01-02 23:45:00,217.105,217.18,217.05,217.18,4263200010.0
2008-01-02 23:50:00,217.07,217.29,217.06,217.19,9252099996.0
2008-01-02 23:55:00,217.19,217.36,217.09,217.13,8074600000.0
2008-01-03 00:00:00,217.13,217.22,217.07,217.21,3979400000.0
2008-01-03 00:05:00,217.21,217.21,217.05,217.16,3841900000.0
2008-01-03 00:10:00,217.16,217.21,217.02,217.13,3529400000.0
2008-01-03 00:15:00,217.13,217.29,217.04,217.17,4882700000.0
2008-01-03 00:20:00,217.17,217.22,217.145,217.145,3462600000.0
2008-01-03 00:25:00,217.18,217.22,217.17,217.18,4423900000.0
2008-01-03 00:30:00,217.19,217.19,217.11,217.145,5739800000.0
2008-01-03 00:35:00,217.14,217.19,217.135,217.165,3755500000.0
2008-01-03 00:40:00,217.16,217.165,217.12,217.14,4119900000.0
2008-01-03 00:45:00,217.14,217.16,217.075,217.16,4218600000.0
2008-01-03 00:50:00,217.16,217.35,217.16,217.325,2096700000.0
2008-01-03 00:55:00,217.31,217.4,217.31,217.385,2470700000.0
2008-01-03 01:00:00,217.385,217.46,217.37,217.44,4718700000.0
2008-01-03 01:05:00,217.44,217.44,217.37,217.41,5318200000.0
2008-01-03 01:10:00,217.41,217.44,217.37,217.39,4317400000.0
2008-01-03 01:15:00,217.39,217.43,217.34,217.35,6340700000.0
2008-01-03 01:20:00,217.345,217.36,217.185,217.185,5914600000.0
2008-01-03 01:25:00,217.185,217.26,217.185,217.24,5522400000.0
2008-01-03 01:30:00,217.24,217.26,216.925,216.925,4483000000.0
2008-01-03 01:35:00,216.925,216.935,216.785,216.88,2897000000.0
2008-01-03 01:40:00,216.89,216.89,216.68,216.74,6981200000.0
2008-01-03 01:45:00,216.74,216.79,216.42,216.48,6340000000.0
2008-01-03 01:50:00,216.48,216.545,216.4,216.545,7300799999.0
2008-01-03 01:55:00,216.545,216.61,216.47,216.48,7207600000.0
2008-01-03 02:00:00,216.48,216.65,216.46,216.6,8082900000.0
2008-01-03 02:05:00,216.6,216.6,216.465,216.515,6791200000.0
2008-01-03 02:10:00,216.515,216.74,216.46,216.74,7092700000.0
2008-01-03 02:15:00,216.73,216.79,216.66,216.74,7206300000.0
2008-01-03 02:20:00,216.74,216.8,216.63,216.75,7770500000.0
2008-01-03 02:25:00,216.75,216.83,216.74,216.83,7380600000.0
2008-01-03 02:30:00,216.83,216.89,216.78,216.79,8442200000.0
2008-01-03 02:35:00,216.79,216.85,216.71,216.795,9763700000.0
2008-01-03 02:40:00,216.795,216.93,216.78,216.8,6885099981.0
2008-01-03 02:45:00,216.83,216.9,216.785,216.87,8115400009.0
2008-01-03 02:50:00,216.87,217.04,216.87,217.03,7975500000.0
2008-01-03 02:55:00,217.03,217.07,216.89,216.92,6122799999.0
2008-01-03 03:00:00,216.92,216.93,216.835,216.875,5952300000.0
2008-01-03 03:05:00,216.88,216.88,216.695,216.7,4668100000.0
2008-01-03 03:10:00,216.7,216.755,216.585,216.625,4271400000.0
2008-01-03 03:15:00,216.625,216.63,216.565,216.585,5604300000.0
2008-01-03 03:20:00,216.585,216.79,216.575,216.75,4703600000.0
2008-01-03 03:25:00,216.75,216.75,216.62,216.67,6099200000.0
2008-01-03 03:30:00,216.67,216.735,216.64,216.72,7623999997.0
2008-01-03 03:35:00,216.72,216.86,216.7,216.83,5949800000.0
2008-01-03 03:40:00,216.83,216.95,216.785,216.9,6442300000.0
2008-01-03 03:45:00,216.9,216.935,216.865,216.885,5873900000.0
2008-01-03 03:50:00,216.885,216.975,216.8,216.92,6238200000.0
2008-01-03 03:55:00,216.92,216.935,216.765,216.805,5230900000.0
2008-01-03 04:00:00,216.805,216.88,216.79,216.79,6513599992.0
2008-01-03 04:05:00,216.79,216.86,216.73,216.755,6688900000.0
2008-01-03 04:10:00,216.755,216.84,216.755,216.81,5140800000.0
2008-01-03 04:15:00,216.81,216.91,216.76,216.875,5602800000.0
2008-01-03 04:20:00,216.875,216.955,216.84,216.955,4190100000.0
2008-01-03 04:25:00,216.955,216.98,216.915,216.98,4117100000.0
2008-01-03 04:30:00,216.98,216.99,216.91,216.955,4653200000.0
2008-01-03 04:35:00,216.955,217.035,216.76,216.895,3898100000.0
2008-01-03 04:40:00,216.895,217.035,216.875,217.01,5297700000.0
2008-01-03 04:45:00,217.01,217.01,216.905,216.915,4532500000.0
2008-01-03 04:50:00,216.915,216.915,216.865,216.9,4563100000.0
2008-01-03 04:55:00,216.9,216.93,216.815,216.82,6182300000.0
2008-01-03 05:00:00,216.82,216.9,216.805,216.89,5057700000.0
2008-01-03 05:05:00,216.885,217.15,216.885,217.13,7628100000.0
2008-01-03 05:10:00,217.005,217.01,216.935,216.98,6019000000.0
2008-01-03 05:15:00,216.98,217.01,216.945,217.0,6567300000.0
2008-01-03 05:20:00,217.0,217.015,216.955,216.975,7565400000.0
2008-01-03 05:25:00,216.975,216.98,216.86,216.93,8160200000.0
2008-01-03 05:30:00,216.93,216.975,216.89,216.92,5604600000.0
2008-01-03 05:35:00,216.92,217.015,216.91,216.975,5711800000.0
2008-01-03 05:40:00,216.975,217.57,216.975,217.1,6997699999.0
2008-01-03 05:45:00,217.1,217.125,217.02,217.105,4890400000.0
2008-01-03 05:50:00,217.105,217.215,217.09,217.19,6979500000.0
2008-01-03 05:55:00,217.195,217.25,217.175,217.235,5029800000.0
2008-01-03 06:00:00,217.235,217.255,217.15,217.165,4982200000.0
2008-01-03 06:05:00,217.165,217.17,217.07,217.15,5614100000.0
2008-01-03 06:10:00,217.15,217.2,217.11,217.195,5642700000.0
2008-01-03 06:15:00,217.195,217.36,217.195,217.36,3620900000.0
2008-01-03 06:20:00,217.36,217.39,217.31,217.33,5785400000.0
2008-01-03 06:25:00,217.33,217.43,217.33,217.43,2675600000.0
2008-01-03 06:30:00,217.43,217.51,217.41,217.49,3947100000.0
2008-01-03 06:35:00,217.49,217.535,217.445,217.46,6641600000.0
2008-01-03 06:40:00,217.46,217.59,217.45,217.475,3891700000.0
2008-01-03 06:45:00,217.47,217.575,217.435,217.49,4414600000.0
2008-01-03 06:50:00,217.49,217.545,217.39,217.535,4490300000.0
2008-01-03 06:55:00,217.535,217.535,217.425,217.525,4487800000.0
2008-01-03 07:00:00,217.535,217.585,217.505,217.57,5260800000.0
2008-01-03 07:05:00,217.57,217.57,217.385,217.435,3531800000.0
2008-01-03 07:10:00,217.435,217.445,217.385,217.445,4032700000.0
2008-01-03 07:15:00,217.445,217.555,217.42,217.515,4949600000.0
2008-01-03 07:20:00,217.515,217.615,217.515,217.565,5815500000.0
2008-01-03 07:25:00,217.565,217.565,217.465,217.505,4350600000.0
2008-01-03 07:30:00,217.505,217.56,217.49,217.53,4631200000.0
2008-01-03 07:35:00,217.53,217.565,217.485,217.505,4216700000.0
2008-01-03 07:40:00,217.505,217.51,217.15,217.15,5429900000.0
2008-01-03 07:45:00,217.41,217.435,217.39,217.42,4535700000.0
2008-01-03 07:50:00,217.42,217.43,217.395,217.415,3562000000.0
2008-01-03 07:55:00,217.415,217.425,217.32,217.365,4708500000.0
2008-01-03 08:00:00,217.365,217.415,217.35,217.37,5288600000.0
2008-01-03 08:05:00,217.37,217.425,217.27,217.3,6032600000.0
2008-01-03 08:10:00,217.3,217.3,217.14,217.175,4545500000.0
2008-01-03 08:15:00,217.18,217.25,217.175,217.245,3972000000.0
2008-01-03 08:20:00,217.245,217.245,217.08,217.11,4124000000.0
2008-01-03 08:25:00,217.11,217.11,217.035,217.06,5402900000.0
2008-01-03 08:30:00,217.06,217.34,216.975,217.33,5765200000.0
2008-01-03 08:35:00,217.33,217.33,217.125,217.18,5386500000.0
2008-01-03 08:40:00,217.18,217.25,217.15,217.195,4470000000.0
2008-01-03 08:45:00,217.195,217.295,217.19,217.24,4770200000.0
2008-01-03 08:50:00,217.24,217.29,217.145,217.17,4983299998.0
2008-01-03 08:55:00,217.17,217.23,217.11,217.225,7068200000.0
2008-01-03 09:00:00,217.23,217.24,217.135,217.19,1915200000.0
2008-01-03 09:05:00,217.19,217.19,217.065,217.15,4327300001.0
2008-01-03 09:10:00,217.15,217.215,217.06,217.165,4054600000.0
2008-01-03 09:15:00,217.165,217.235,217.11,217.18,4065700000.0
2008-01-03 09:20:00,217.18,217.205,217.12,217.15,4124600000.0
2008-01-03 09:25:00,217.15,217.17,217.005,217.005,4894300000.0
2008-01-03 09:30:00,217.005,217.025,216.57,216.61,3574100000.0
2008-01-03 09:35:00,216.61,216.72,216.52,216.63,3408900000.0
2008-01-03 09:40:00,216.63,216.81,216.605,216.78,2374400000.0
2008-01-03 09:45:00,216.78,216.82,216.67,216.715,1727400000.0
2008-01-03 09:50:00,216.715,216.74,216.615,216.715,3849700000.0
2008-01-03 09:55:00,216.72,216.87,216.71,216.77,2180300000.0
2008-01-03 10:00:00,216.775,216.84,216.665,216.84,2373500000.0
2008-01-03 10:05:00,216.85,217.07,216.815,217.04,4227600000.0
2008-01-03 10:10:00,217.04,217.12,216.915,216.945,2393900000.0
2008-01-03 10:15:00,216.945,217.03,216.885,216.94,2864500000.0
2008-01-03 10:20:00,216.94,216.98,216.735,216.755,3810100000.0
2008-01-03 10:25:00,216.765,216.775,216.655,216.735,4965300000.0
2008-01-03 10:30:00,216.735,216.795,216.57,216.595,5578499999.0
2008-01-03 10:35:00,216.59,216.775,216.575,216.685,3871700000.0
2008-01-03 10:40:00,216.685,216.805,216.645,216.655,4392180000.0
2008-01-03 10:45:00,216.675,216.785,216.675,216.735,4887000000.0
2008-01-03 10:50:00,216.735,216.735,216.535,216.545,4951000001.0
2008-01-03 10:55:00,216.545,216.555,216.425,216.435,5465800000.0
2008-01-03 11:00:00,216.445,216.46,216.235,216.265,4532400000.0
2008-01-03 11:05:00,216.27,216.545,216.235,216.43,2953200000.0
2008-01-03 11:10:00,216.435,216.435,216.285,216.3,2071200000.0
2008-01-03 11:15:00,216.325,216.47,216.24,216.31,1950600000.0
2008-01-03 11:20:00,216.31,216.35,216.075,216.165,4366800002.0
2008-01-03 11:25:00,216.16,216.22,216.015,216.015,3780200001.0
2008-01-03 11:30:00,216.015,216.1,215.935,216.075,4668300003.0
2008-01-03 11:35:00,216.075,216.165,215.99,216.115,3249400000.0
2008-01-03 11:40:00,216.12,216.195,215.835,215.85,4136900000.0
2008-01-03 11:45:00,215.85,215.85,215.385,215.53,3603600000.0
2008-01-03 11:50:00,215.535,215.59,215.265,215.305,2705444000.0
2008-01-03 11:55:00,215.305,215.305,214.915,215.22,2803900000.0
2008-01-03 12:00:00,215.22,215.265,215.145,215.24,6971000000.0
2008-01-03 12:05:00,215.24,215.265,215.15,215.215,3544500000.0
2008-01-03 12:10:00,215.215,215.395,215.195,215.395,1819400000.0
2008-01-03 12:15:00,215.395,215.395,215.28,215.29,3151500000.0
2008-01-03 12:20:00,215.285,215.285,214.74,214.83,2817800000.0
2008-01-03 12:25:00,214.83,214.86,214.485,214.495,4060899999.0
2008-01-03 12:30:00,214.495,214.735,214.425,214.545,2459600000.0
2008-01-03 12:35:00,214.545,214.61,214.355,214.48,2182000000.0
2008-01-03 12:40:00,214.48,214.565,214.225,214.265,2037400000.0
2008-01-03 12:45:00,214.265,214.385,214.075,214.205,3421400000.0
2008-01-03 12:50:00,214.215,214.395,214.165,214.315,3113100001.0
2008-01-03 12:55:00,214.31,214.375,214.075,214.1,3323500000.0
2008-01-03 13:00:00,214.11,214.12,213.585,213.725,2689300000.0
2008-01-03 13:05:00,213.72,213.91,213.665,213.88,2289200000.0
2008-01-03 13:10:00,213.885,213.995,213.845,213.865,1496000000.0
2008-01-03 13:15:00,213.865,214.275,213.855,214.265,1958200001.0
2008-01-03 13:20:00,214.255,214.39,214.085,214.165,2294300000.0
2008-01-03 13:25:00,214.165,214.325,214.12,214.29,2731200000.0
2008-01-03 13:30:00,214.295,214.68,214.26,214.68,2546700000.0
2008-01-03 13:35:00,214.68,214.72,214.455,214.575,2975700000.0
2008-01-03 13:40:00,214.575,214.625,214.35,214.405,4244800000.0
2008-01-03 13:45:00,214.405,214.56,214.375,214.55,5357700000.0
2008-01-03 13:50:00,214.55,214.605,214.47,214.575,4151700000.0
2008-01-03 13:55:00,214.575,214.6,214.265,214.33,2689399999.0
2008-01-03 14:00:00,214.335,214.51,214.175,214.205,2850500000.0
2008-01-03 14:05:00,214.205,214.365,214.205,214.29,4146900000.0
2008-01-03 14:10:00,214.29,214.405,214.22,214.36,3098200000.0
2008-01-03 14:15:00,214.36,214.54,214.36,214.54,2636900000.0
2008-01-03 14:20:00,214.54,214.61,214.47,214.565,2273400000.0
2008-01-03 14:25:00,214.565,214.655,214.53,214.62,3397200000.0
2008-01-03 14:30:00,214.62,214.645,214.375,214.405,3898000000.0
2008-01-03 14:35:00,214.405,214.44,214.175,214.195,4949199997.0
2008-01-03 14:40:00,214.195,214.27,214.095,214.22,4681200000.0
2008-01-03 14:45:00,214.22,214.525,214.185,214.505,3469200000.0
2008-01-03 14:50:00,214.515,215.38,214.505,215.165,2167600000.0
2008-01-03 14:55:00,215.165,215.245,214.975,215.225,4096200000.0
2008-01-03 15:00:00,215.225,215.545,215.215,215.43,3639700000.0
2008-01-03 15:05:00,215.43,215.775,215.325,215.755,2976400000.0
2008-01-03 15:10:00,215.755,215.935,215.665,215.665,4907000002.0
2008-01-03 15:15:00,215.645,216.48,215.605,216.37,3126300000.0
2008-01-03 15:20:00,216.37,216.62,216.195,216.62,2554799998.0
2008-01-03 15:25:00,216.62,216.635,216.185,216.225,2989599999.0
2008-01-03 15:30:00,216.225,216.555,216.165,216.52,2348800000.0
2008-01-03 15:35:00,216.52,216.615,216.315,216.315,2649200000.0
2008-01-03 15:40:00,216.315,216.335,216.015,216.03,2545100000.0
2008-01-03 15:45:00,216.015,216.025,215.765,215.875,2512700000.0
2008-01-03 15:50:00,215.875,215.925,215.78,215.805,2388000000.0
2008-01-03 15:55:00,215.805,216.005,215.785,215.975,3343700002.0
2008-01-03 16:00:00,215.975,216.125,215.965,216.1,5433099998.0
2008-01-03 16:05:00,216.1,216.155,216.025,216.04,4358999979.0
2008-01-03 16:10:00,216.04,216.08,215.98,215.995,2361200000.0
2008-01-03 16:15:00,215.995,216.13,215.965,216.125,4016200000.0
2008-01-03 16:20:00,216.125,216.155,216.005,216.115,3956800000.0
2008-01-03 16:25:00,216.11,216.18,215.995,216.175,1557800000.0
2008-01-03 16:30:00,216.17,216.375,216.075,216.365,1979900000.0
2008-01-03 16:35:00,216.37,216.56,216.31,216.555,2775800000.0
2008-01-03 16:40:00,216.555,216.62,216.21,216.24,3165700000.0
2008-01-03 16:45:00,216.24,216.285,216.115,216.13,2857100000.0
2008-01-03 16:50:00,216.13,216.27,216.085,216.11,3458200000.0
2008-01-03 16:55:00,216.11,216.165,215.865,215.865,3470800000.0
2008-01-03 17:00:00,215.865,216.15,215.835,216.045,4046900000.0
2008-01-03 17:05:00,216.045,216.485,215.955,216.46,3651199997.0
2008-01-03 17:10:00,216.46,216.55,216.395,216.455,3465899995.0
2008-01-03 17:15:00,216.45,216.48,216.285,216.37,3438999998.0
2008-01-03 17:20:00,216.365,216.455,216.215,216.325,4304400000.0
2008-01-03 17:25:00,216.325,216.505,216.31,216.475,3670000000.0
2008-01-03 17:30:00,216.475,216.475,216.305,216.405,3942300000.0
2008-01-03 17:35:00,216.405,216.58,216.4,216.565,3131400000.0
2008-01-03 17:40:00,216.565,216.675,216.505,216.525,4018900000.0
2008-01-03 17:45:00,216.525,216.575,216.275,216.275,3881100000.0
2008-01-03 17:50:00,216.275,216.305,215.855,215.87,3183600000.0
2008-01-03 17:55:00,215.88,215.89,215.695,215.865,2718000000.0
2008-01-03 18:00:00,215.865,216.14,215.865,216.13,4033700000.0
2008-01-03 18:05:00,216.125,216.17,215.915,215.99,4870700001.0
2008-01-03 18:10:00,215.99,216.065,215.705,215.745,5277600011.0
2008-01-03 18:15:00,215.745,215.795,215.685,215.725,3479900000.0
2008-01-03 18:20:00,215.725,215.945,215.725,215.925,3923300000.0
2008-01-03 18:25:00,215.925,216.02,215.86,215.92,3587800000.0
2008-01-03 18:30:00,215.92,216.025,215.86,216.005,2851400000.0
2008-01-03 18:35:00,215.995,216.195,215.945,216.165,2893400000.0
2008-01-03 18:40:00,216.165,216.165,216.055,216.075,5018100000.0
2008-01-03 18:45:00,216.055,216.155,216.055,216.12,4634000000.0
2008-01-03 18:50:00,216.12,216.31,216.085,216.265,5164900001.0
2008-01-03 18:55:00,216.265,216.43,216.205,216.215,4429600001.0
2008-01-03 19:00:00,216.215,216.265,216.135,216.195,3679900000.0
2008-01-03 19:05:00,216.195,216.33,216.195,216.28,3561600000.0
2008-01-03 19:10:00,216.28,216.355,216.225,216.325,1805400000.0
2008-01-03 19:15:00,216.325,216.345,216.285,216.315,3897399987.0
2008-01-03 19:20:00,216.315,216.395,216.305,216.37,4737100000.0
2008-01-03 19:25:00,216.37,216.475,216.285,216.44,4922800000.0
2008-01-03 19:30:00,216.44,216.535,216.435,216.505,2069700000.0
2008-01-03 19:35:00,216.505,216.62,216.49,216.55,3647000000.0
2008-01-03 19:40:00,215.95,216.545,215.94,216.4,6146600000.0
2008-01-03 19:45:00,216.4,216.465,216.335,216.38,3367500000.0
2008-01-03 19:50:00,216.38,216.39,216.345,216.38,2170000000.0
2008-01-03 19:55:00,216.38,216.4,216.295,216.385,3364100000.0
2008-01-03 20:00:00,216.385,216.41,215.87,215.88,3194600000.0
2008-01-03 20:05:00,216.305,216.335,216.23,216.235,3760700000.0
2008-01-03 20:10:00,216.235,216.315,216.22,216.245,3575700000.0
2008-01-03 20:15:00,216.245,216.295,216.14,216.155,2725700000.0
2008-01-03 20:20:00,216.155,216.17,215.875,215.875,3395000000.0
2008-01-03 20:25:00,215.875,216.1,215.875,216.07,3146700000.0
2008-01-03 20:30:00,216.07,216.12,216.0,216.02,3947900000.0
2008-01-03 20:35:00,216.02,216.02,215.92,215.965,3290200000.0
2008-01-03 20:40:00,215.965,216.06,215.955,216.055,2329800000.0
2008-01-03 20:45:00,216.055,216.06,215.965,215.98,1970200000.0
2008-01-03 20:50:00,215.98,216.0,215.93,215.95,2767500000.0
2008-01-03 20:55:00,215.95,215.95,215.825,215.865,5414100000.0
2008-01-03 21:00:00,215.865,215.915,215.855,215.885,5421699989.0
2008-01-03 21:05:00,215.885,215.945,215.855,215.925,6167600000.0
2008-01-03 21:10:00,215.925,215.955,215.85,215.91,4106600000.0
2008-01-03 21:15:00,215.915,215.985,215.9,215.98,3055000000.0
2008-01-03 21:20:00,215.98,216.045,215.965,216.005,1818700000.0
2008-01-03 21:25:00,216.005,216.05,215.995,216.0,2612700000.0
2008-01-03 21:30:00,216.0,216.035,215.96,215.99,2509500000.0
2008-01-03 21:35:00,215.34,216.025,215.33,216.015,4812900000.0
2008-01-03 21:40:00,216.015,216.04,215.93,215.945,4427999999.0
2008-01-03 21:45:00,215.945,215.955,215.875,215.885,7353500004.0
2008-01-03 21:50:00,215.885,215.895,215.835,215.855,7150900000.0
2008-01-03 21:55:00,215.855,215.895,215.725,215.725,7309600000.0
2008-01-03 22:00:00,215.725,215.775,215.62,215.66,6296000000.0
2008-01-03 22:05:00,215.66,215.665,215.555,215.645,4653900000.0
2008-01-03 22:10:00,215.645,215.785,215.635,215.74,2825200000.0
2008-01-03 22:15:00,215.74,215.815,215.56,215.595,1766700000.0
2008-01-03 22:20:00,215.595,215.595,215.445,215.465,3217000000.0
2008-01-03 22:25:00,215.465,215.515,215.365,215.45,2496700000.0
2008-01-03 22:30:00,215.45,215.47,215.37,215.375,2076300000.0
2008-01-03 22:35:00,215.365,215.495,215.355,215.425,1841700000.0
2008-01-03 22:40:00,215.425,215.585,215.405,215.565,4095600000.0
2008-01-03 22:45:00,215.545,215.675,215.52,215.655,1994300000.0
2008-01-03 22:50:00,215.655,215.66,215.555,215.565,2125900000.0
2008-01-03 22:55:00,215.565,215.58,215.52,215.575,2432500000.0
2008-01-03 23:00:00,215.575,215.59,215.55,215.57,3923000000.0
2008-01-03 23:05:00,215.57,215.66,215.55,215.565,2671600000.0
2008-01-03 23:10:00,215.565,215.65,215.43,215.645,3366500000.0
2008-01-03 23:15:00,215.65,215.65,215.525,215.57,3165500000.0
2008-01-03 23:20:00,215.555,215.605,215.455,215.465,6449000000.0
2008-01-03 23:25:00,215.465,215.485,215.34,215.405,2743900000.0
2008-01-03 23:30:00,215.405,215.445,215.335,215.37,2245600000.0
2008-01-03 23:35:00,215.37,215.43,215.355,215.405,2739600000.0
2008-01-03 23:40:00,215.405,215.405,215.29,215.325,2847500000.0
2008-01-03 23:45:00,215.325,215.505,215.305,215.465,3239900000.0
2008-01-03 23:50:00,215.465,215.535,215.365,215.415,3570100001.0
2008-01-03 23:55:00,215.415,215.485,215.36,215.44,3378300000.0
2008-01-04 00:00:00,215.43,215.45,215.353,215.43,4478200000.0
2008-01-04 00:05:00,215.94,216.01,215.425,215.615,8238500000.0
2008-01-04 00:10:00,215.615,215.64,215.48,215.55,3268400000.0
2008-01-04 00:15:00,215.55,215.69,215.485,215.67,4312400002.0
2008-01-04 00:20:00,215.65,215.85,215.65,215.8,5373600009.0
2008-01-04 00:25:00,215.8,216.09,215.79,215.94,4954700000.0
2008-01-04 00:30:00,215.94,216.16,215.93,216.08,4931600000.0
2008-01-04 00:35:00,216.08,216.16,216.02,216.11,3048999991.0
2008-01-04 00:40:00,216.11,216.17,216.1,216.13,3190200000.0
2008-01-04 00:45:00,216.13,216.185,216.095,216.15,4241500000.0
2008-01-04 00:50:00,216.15,216.17,216.05,216.05,2578700000.0
2008-01-04 00:55:00,216.05,216.05,215.93,215.98,1619600000.0
2008-01-04 01:00:00,215.98,215.98,215.875,215.94,4191600048.0
2008-01-04 01:05:00,215.94,216.09,215.94,216.055,2739600000.0
2008-01-04 01:10:00,216.06,216.1,216.045,216.07,2326700000.0
2008-01-04 01:15:00,216.07,216.135,216.07,216.11,3140100000.0
2008-01-04 01:20:00,216.11,216.135,216.03,216.05,3574200000.0
2008-01-04 01:25:00,216.03,216.1,216.02,216.08,2950900000.0
2008-01-04 01:30:00,216.08,216.12,216.055,216.12,2939300000.0
2008-01-04 01:35:00,216.12,216.12,216.03,216.06,3050600000.0
2008-01-04 01:40:00,216.06,216.14,216.035,216.12,2509500000.0
2008-01-04 01:45:00,216.12,216.12,216.075,216.075,3045700000.0
2008-01-04 01:50:00,216.09,216.12,216.02,216.09,2770200000.0
2008-01-04 01:55:00,216.1,216.15,216.09,216.13,3371600000.0
2008-01-04 02:00:00,216.12,216.18,216.12,216.135,4292200001.0
2008-01-04 02:05:00,216.135,216.2,215.93,215.96,4009600000.0
2008-01-04 02:10:00,215.96,215.98,215.62,215.72,2649300000.0
2008-01-04 02:15:00,215.72,215.75,215.12,215.13,2447800000.0
2008-01-04 02:20:00,215.135,215.265,215.1,215.22,3547700000.0
2008-01-04 02:25:00,215.22,215.56,215.2,215.56,4363800000.0
2008-01-04 02:30:00,215.56,215.69,215.51,215.67,5239500000.0
2008-01-04 02:35:00,215.66,215.75,215.46,215.485,5947200000.0
2008-01-04 02:40:00,215.485,215.49,215.155,215.295,3589200000.0
2008-01-04 02:45:00,215.295,215.31,215.125,215.235,4489200000.0
2008-01-04 02:50:00,215.235,215.35,215.165,215.33,3855500000.0
2008-01-04 02:55:00,215.33,215.425,215.235,215.41,2445500000.0
2008-01-04 03:00:00,215.41,215.46,215.355,215.405,2963100000.0
2008-01-04 03:05:00,215.405,215.5,215.395,215.435,2699100000.0
2008-01-04 03:10:00,215.435,215.455,215.395,215.41,2741600000.0
2008-01-04 03:15:00,215.41,215.425,215.225,215.285,3415800000.0
2008-01-04 03:20:00,215.285,215.37,215.25,215.35,3695800000.0
2008-01-04 03:25:00,215.35,215.365,215.225,215.275,4378700000.0
2008-01-04 03:30:00,215.275,215.36,215.245,215.36,4533500000.0
2008-01-04 03:35:00,215.36,215.4,215.245,215.255,3820600000.0
2008-01-04 03:40:00,215.255,215.31,215.195,215.295,2829900000.0
2008-01-04 03:45:00,215.295,215.295,214.875,214.905,3483200000.0
2008-01-04 03:50:00,214.905,215.045,214.565,214.725,3242680000.0
2008-01-04 03:55:00,214.725,214.895,214.615,214.845,6029060000.0
2008-01-04 04:00:00,214.845,215.025,214.785,215.025,3639499999.0
2008-01-04 04:05:00,215.025,215.045,214.89,214.9,6453700000.0
2008-01-04 04:10:00,214.9,214.915,214.795,214.845,4208500002.0
2008-01-04 04:15:00,214.845,214.885,214.795,214.845,4870000000.0
2008-01-04 04:20:00,214.845,214.945,214.815,214.9,2492400000.0
2008-01-04 04:25:00,214.895,214.9,214.77,214.86,2275800000.0
2008-01-04 04:30:00,214.86,214.88,214.795,214.825,5216200000.0
2008-01-04 04:35:00,214.83,214.93,214.8,214.82,6071600000.0
2008-01-04 04:40:00,214.82,214.97,214.815,214.93,5295200000.0
2008-01-04 04:45:00,214.93,215.075,214.93,215.055,2430300000.0
2008-01-04 04:50:00,215.055,215.19,215.035,215.19,5154800000.0
2008-01-04 04:55:00,215.19,215.26,215.125,215.2,4271600000.0
2008-01-04 05:00:00,215.2,215.315,215.195,215.285,4974500000.0
2008-01-04 05:05:00,215.29,215.31,215.17,215.27,5518800000.0
2008-01-04 05:10:00,215.27,215.315,215.235,215.25,4107000000.0
2008-01-04 05:15:00,215.25,215.315,215.21,215.305,4749700000.0
2008-01-04 05:20:00,215.315,215.355,215.275,215.31,1883400000.0
2008-01-04 05:25:00,215.31,215.395,215.295,215.34,3282000000.0
2008-01-04 05:30:00,215.34,215.36,215.175,215.2,5103100000.0
2008-01-04 05:35:00,215.2,215.24,215.19,215.24,5891400000.0
2008-01-04 05:40:00,215.24,215.28,215.19,215.22,8491800000.0
2008-01-04 05:45:00,215.22,215.235,215.175,215.175,5064500000.0
2008-01-04 05:50:00,215.175,215.21,215.08,215.12,4033800000.0
2008-01-04 05:55:00,215.12,215.15,215.115,215.12,5377600000.0
2008-01-04 06:00:00,215.12,215.15,215.11,215.145,3458200000.0
2008-01-04 06:05:00,215.145,215.15,215.015,215.015,3169500000.0
2008-01-04 06:10:00,215.015,215.06,215.01,215.025,3429600000.0
2008-01-04 06:15:00,215.025,215.09,215.025,215.08,3249900000.0
2008-01-04 06:20:00,215.08,215.185,215.07,215.16,2874200000.0
2008-01-04 06:25:00,215.16,215.26,215.16,215.24,3621600000.0
2008-01-04 06:30:00,215.24,215.255,215.17,215.19,3410300000.0
2008-01-04 06:35:00,215.19,215.24,215.19,215.21,2420800000.0
2008-01-04 06:40:00,215.21,215.24,215.2,215.24,3897200000.0
2008-01-04 06:45:00,215.225,215.4,215.225,215.28,3417200000.0
2008-01-04 06:50:00,215.28,215.51,215.25,215.43,3057300000.0
2008-01-04 06:55:00,215.43,215.59,215.395,215.59,4189500000.0
2008-01-04 07:00:00,215.59,215.78,215.58,215.7,3245500000.0
2008-01-04 07:05:00,215.695,215.86,215.6,215.755,5392900000.0
2008-01-04 07:10:00,215.78,215.86,215.72,215.75,5445000000.0
2008-01-04 07:15:00,215.75,215.765,215.6,215.71,3733600000.0
2008-01-04 07:20:00,215.71,215.725,215.62,215.655,5337000000.0
2008-01-04 07:25:00,215.655,215.705,215.64,215.68,2520200000.0
2008-01-04 07:30:00,215.68,215.825,215.665,215.815,1688800000.0
2008-01-04 07:35:00,215.815,216.015,215.8,215.965,2601200000.0
2008-01-04 07:40:00,215.965,215.985,215.85,215.925,2431900000.0
2008-01-04 07:45:00,215.925,215.945,215.785,215.785,3688700000.0
2008-01-04 07:50:00,215.785,215.915,215.785,215.915,4452000000.0
2008-01-04 07:55:00,215.915,215.92,215.865,215.885,3364800000.0
2008-01-04 08:00:00,215.885,215.895,215.79,215.89,2898900000.0
2008-01-04 08:05:00,215.89,215.895,215.815,215.85,3616900000.0
2008-01-04 08:10:00,215.85,215.995,215.84,215.97,2436600000.0
2008-01-04 08:15:00,215.97,215.985,215.89,215.9,3005800000.0
2008-01-04 08:20:00,215.9,215.955,215.89,215.905,2867900000.0
2008-01-04 08:25:00,215.895,215.94,215.835,215.88,1906800000.0
2008-01-04 08:30:00,215.88,215.885,215.735,215.765,2754400000.0
2008-01-04 08:35:00,215.765,215.795,215.73,215.775,2340000000.0
2008-01-04 08:40:00,215.765,215.825,215.74,215.8,1829500000.0
2008-01-04 08:45:00,215.8,215.8,215.475,215.545,1692500000.0
2008-01-04 08:50:00,215.545,215.585,215.355,215.375,1815300000.0
2008-01-04 08:55:00,215.375,215.47,215.265,215.335,1540100000.0
2008-01-04 09:00:00,215.335,215.34,215.135,215.135,3871200000.0
2008-01-04 09:05:00,215.135,215.215,215.095,215.175,3432000000.0
2008-01-04 09:10:00,215.175,215.245,215.145,215.23,2671600000.0
2008-01-04 09:15:00,215.225,215.335,215.175,215.185,2384200000.0
2008-01-04 09:20:00,215.185,215.26,215.155,215.185,2699400000.0
2008-01-04 09:25:00,215.185,215.195,214.815,214.855,3269200000.0
2008-01-04 09:30:00,214.855,214.875,214.665,214.82,2647400000.0
2008-01-04 09:35:00,214.82,214.84,214.715,214.795,2059300000.0
2008-01-04 09:40:00,214.79,215.165,214.79,215.12,1917000000.0
2008-01-04 09:45:00,215.12,215.125,214.99,215.035,3144200000.0
2008-01-04 09:50:00,215.035,215.225,215.015,215.215,2252700000.0
2008-01-04 09:55:00,215.215,215.265,215.13,215.165,4557400000.0
2008-01-04 10:00:00,215.165,215.19,215.025,215.165,4162500000.0
2008-01-04 10:05:00,215.16,215.275,215.155,215.205,5137299985.0
2008-01-04 10:10:00,215.205,215.735,215.195,215.655,2871700000.0
2008-01-04 10:15:00,215.665,215.745,215.61,215.745,3031400000.0
2008-01-04 10:20:00,215.745,215.765,215.585,215.645,4001900000.0
2008-01-04 10:25:00,215.645,215.655,215.44,215.565,3623500000.0
2008-01-04 10:30:00,215.565,215.615,215.5,215.505,2606300000.0
2008-01-04 10:35:00,215.51,215.605,215.44,215.59,3232200000.0
2008-01-04 10:40:00,215.59,215.655,215.535,215.55,4616000000.0
2008-01-04 10:45:00,215.55,215.585,215.45,215.545,2833900000.0
2008-01-04 10:50:00,215.545,215.57,215.485,215.495,3096900000.0
2008-01-04 10:55:00,215.495,215.545,215.465,215.545,4004600000.0
2008-01-04 11:00:00,215.545,215.545,215.46,215.49,3220800000.0
2008-01-04 11:05:00,215.49,215.49,215.235,215.335,2930900000.0
2008-01-04 11:10:00,215.335,215.345,215.125,215.26,3497500000.0
2008-01-04 11:15:00,215.26,215.34,215.245,215.31,1693500000.0
2008-01-04 11:20:00,215.31,215.465,215.31,215.44,1569600000.0
2008-01-04 11:25:00,215.44,215.45,215.315,215.365,2114600000.0
2008-01-04 11:30:00,215.365,216.195,215.365,216.195,2611399999.0
2008-01-04 11:35:00,216.195,216.335,216.05,216.05,3130100001.0
2008-01-04 11:40:00,216.05,216.235,215.995,216.035,4344900005.0
2008-01-04 11:45:00,216.04,216.14,216.005,216.025,3055800000.0
2008-01-04 11:50:00,216.01,216.225,215.975,216.15,2571100000.0
2008-01-04 11:55:00,216.15,216.205,216.07,216.17,3367500000.0
2008-01-04 12:00:00,216.17,216.555,216.165,216.535,3911600000.0
2008-01-04 12:05:00,216.535,216.825,216.535,216.625,5695200001.0
2008-01-04 12:10:00,216.625,216.665,216.555,216.595,3139000001.0
2008-01-04 12:15:00,216.595,216.605,216.495,216.535,2579500000.0
2008-01-04 12:20:00,216.535,216.675,216.515,216.665,3931900000.0
2008-01-04 12:25:00,216.68,216.695,216.535,216.535,2204800000.0
2008-01-04 12:30:00,216.535,216.565,216.465,216.525,2305400000.0
2008-01-04 12:35:00,216.525,216.635,216.515,216.605,3117000000.0
2008-01-04 12:40:00,216.605,216.765,216.585,216.745,3629300000.0
2008-01-04 12:45:00,216.745,216.765,216.655,216.715,5192900000.0
2008-01-04 12:50:00,216.715,216.765,216.68,216.735,3305600000.0
2008-01-04 12:55:00,216.735,216.765,216.545,216.555,3393250000.0
2008-01-04 13:00:00,216.555,216.585,216.495,216.565,4256800000.0
2008-01-04 13:05:00,216.555,216.675,216.53,216.645,6501299999.0
2008-01-04 13:10:00,216.645,216.655,216.45,216.465,4203000000.0
2008-01-04 13:15:00,216.465,216.475,216.395,216.425,4954000000.0
2008-01-04 13:20:00,216.425,216.585,216.425,216.57,3666600000.0
2008-01-04 13:25:00,216.57,216.64,216.525,216.535,3688100000.0
2008-01-04 13:30:00,216.535,216.535,216.325,216.375,2807200000.0
2008-01-04 13:35:00,216.375,216.375,216.155,216.155,5020100000.0
2008-01-04 13:40:00,216.155,216.18,216.06,216.11,2872800000.0
2008-01-04 13:45:00,216.11,216.255,216.105,216.255,3800800000.0
2008-01-04 13:50:00,216.255,216.435,216.18,216.415,4224000000.0
2008-01-04 13:55:00,216.415,216.495,216.345,216.355,3205300000.0
2008-01-04 14:00:00,216.355,216.385,216.22,216.31,3102300000.0
2008-01-04 14:05:00,216.305,216.35,216.18,216.18,3301800000.0
2008-01-04 14:10:00,216.18,216.245,216.175,216.18,3931900000.0
2008-01-04 14:15:00,216.18,216.18,216.05,216.105,3684599999.0
2008-01-04 14:20:00,216.105,216.145,216.015,216.055,3612000000.0
2008-01-04 14:25:00,216.05,216.125,215.885,215.885,2842700000.0
2008-01-04 14:30:00,215.885,216.115,215.835,216.085,3666200000.0
2008-01-04 14:35:00,216.085,216.125,216.005,216.045,3977900000.0
2008-01-04 14:40:00,216.065,216.11,215.975,216.005,4019800000.0
2008-01-04 14:45:00,216.005,216.01,215.895,215.985,2737900001.0
2008-01-04 14:50:00,215.985,216.07,215.935,215.945,3106700000.0
2008-01-04 14:55:00,215.935,216.005,215.9,215.955,5720600000.0
2008-01-04 15:00:00,215.955,216.0,215.845,215.86,4624200000.0
2008-01-04 15:05:00,215.855,216.07,215.845,216.035,3449900000.0
2008-01-04 15:10:00,216.035,216.13,215.905,215.91,1842400000.0
2008-01-04 15:15:00,215.905,216.065,215.87,215.97,2703800000.0
2008-01-04 15:20:00,215.975,216.21,215.945,216.065,3249200000.0
2008-01-04 15:25:00,216.065,216.105,215.655,215.705,2193400000.0
2008-01-04 15:30:00,215.945,215.945,214.425,215.02,2928000000.0
2008-01-04 15:35:00,215.015,215.145,214.545,214.875,1414100000.0
2008-01-04 15:40:00,214.875,215.285,214.76,215.275,987850000.0
2008-01-04 15:45:00,215.315,215.325,214.855,215.05,1334300000.0
2008-01-04 15:50:00,215.05,215.055,214.87,214.92,2681000000.0
2008-01-04 15:55:00,214.92,214.935,214.675,214.74,1678500000.0
2008-01-04 16:00:00,214.74,214.785,214.41,214.41,2886300000.0
2008-01-04 16:05:00,214.41,214.445,213.76,213.9,2012800000.0
2008-01-04 16:10:00,213.9,214.22,213.9,214.085,2172000000.0
2008-01-04 16:15:00,214.09,214.2,213.845,213.95,2972400000.0
2008-01-04 16:20:00,213.935,214.19,213.87,214.09,1928600001.0
2008-01-04 16:25:00,214.085,214.12,213.905,214.045,2614200000.0
2008-01-04 16:30:00,214.045,214.195,213.99,214.03,2909200000.0
2008-01-04 16:35:00,214.015,214.06,213.945,213.965,2674600000.0
2008-01-04 16:40:00,213.97,214.045,213.77,213.915,2274600000.0
2008-01-04 16:45:00,213.915,214.01,213.78,213.97,3647100000.0
2008-01-04 16:50:00,213.965,214.0,213.695,213.78,2771600000.0
2008-01-04 16:55:00,213.77,213.925,213.745,213.885,2532500000.0
2008-01-04 17:00:00,213.865,214.105,213.795,213.925,2904800002.0
2008-01-04 17:05:00,213.915,214.195,213.895,214.14,1428800000.0
2008-01-04 17:10:00,214.13,214.18,213.915,214.045,1722600000.0
2008-01-04 17:15:00,214.04,214.055,213.715,213.725,1739200000.0
2008-01-04 17:20:00,213.72,214.075,213.72,213.945,1521300000.0
2008-01-04 17:25:00,213.945,213.98,213.79,213.8,1749700000.0
2008-01-04 17:30:00,213.785,213.885,213.695,213.835,2304700000.0
2008-01-04 17:35:00,213.825,213.965,213.825,213.91,2066000000.0
2008-01-04 17:40:00,213.91,214.225,213.875,214.11,1852200000.0
2008-01-04 17:45:00,214.11,214.155,213.76,213.815,2089600000.0
2008-01-04 17:50:00,213.815,213.84,213.64,213.7,2915000000.0
2008-01-04 17:55:00,213.7,213.7,213.465,213.675,2110200000.0
2008-01-04 18:00:00,213.665,213.815,213.64,213.735,5239700002.0
2008-01-04 18:05:00,213.735,213.785,213.685,213.725,2752400000.0
2008-01-04 18:10:00,213.725,214.18,213.675,214.175,3349900000.0
2008-01-04 18:15:00,214.175,214.175,213.885,213.945,2154000000.0
2008-01-04 18:20:00,213.945,214.19,213.945,214.085,2836500000.0
2008-01-04 18:25:00,214.085,214.285,214.045,214.205,2008700000.0
2008-01-04 18:30:00,214.205,214.355,214.175,214.22,3013400000.0
2008-01-04 18:35:00,214.22,214.26,214.04,214.185,3420200000.0
2008-01-04 18:40:00,214.195,214.225,214.055,214.095,3896200000.0
2008-01-04 18:45:00,214.095,214.095,213.955,214.005,2912500000.0
2008-01-04 18:50:00,214.005,214.165,214.005,214.115,3852000000.0
2008-01-04 18:55:00,214.135,214.22,214.085,214.12,2291200000.0
2008-01-04 19:00:00,214.12,214.2,214.095,214.17,1637100000.0
2008-01-04 19:05:00,214.17,214.71,214.1,214.705,1779400000.0
2008-01-04 19:10:00,214.715,214.845,214.415,214.625,2688200000.0
2008-01-04 19:15:00,214.625,214.625,214.405,214.405,2648400000.0
2008-01-04 19:20:00,214.405,214.47,214.28,214.31,3349300000.0
2008-01-04 19:25:00,214.305,214.305,213.965,214.265,2133200000.0
2008-01-04 19:30:00,214.265,214.34,213.965,214.045,2542400000.0
2008-01-04 19:35:00,214.045,214.165,213.98,214.06,2153800000.0
2008-01-04 19:40:00,214.055,214.15,213.915,214.08,1839900000.0
2008-01-04 19:45:00,214.08,214.095,213.94,214.025,2786000000.0
2008-01-04 19:50:00,214.025,214.15,214.01,214.095,2445000000.0
2008-01-04 19:55:00,214.095,214.115,214.005,214.055,3420800000.0
2008-01-04 20:00:00,214.055,214.1,214.015,214.015,3249800000.0
2008-01-04 20:05:00,214.015,214.035,213.915,213.925,2335300000.0
2008-01-04 20:10:00,213.925,214.04,213.905,214.025,1996100000.0
2008-01-04 20:15:00,214.03,214.125,214.015,214.065,4229900002.0
2008-01-04 20:20:00,214.065,214.075,213.885,213.985,3309500000.0
2008-01-04 20:25:00,213.985,214.055,213.9,214.055,2869000000.0
2008-01-04 20:30:00,214.055,214.055,213.99,214.035,4162800000.0
2008-01-04 20:35:00,214.035,214.075,213.835,213.915,2805700000.0
2008-01-04 20:40:00,213.915,213.915,213.795,213.855,3150700000.0
2008-01-04 20:45:00,213.865,213.905,213.815,213.885,2936100000.0
2008-01-04 20:50:00,213.895,214.195,213.89,214.175,3620000000.0
2008-01-04 20:55:00,214.185,214.185,214.065,214.18,4904500000.0
2008-01-04 21:00:00,214.165,214.165,213.925,214.01,3577400000.0
2008-01-04 21:05:00,214.01,214.045,213.82,213.985,4066100000.0
2008-01-04 21:10:00,213.99,214.035,213.92,213.95,3311200000.0
2008-01-04 21:15:00,213.95,214.035,213.925,214.025,2434600000.0
2008-01-04 21:20:00,214.025,214.035,213.895,213.99,1958200000.0
2008-01-04 21:25:00,213.985,214.045,213.9,213.9,1627000000.0
2008-01-04 21:30:00,213.9,213.935,213.79,213.895,2184100000.0
2008-01-04 21:35:00,213.895,213.895,213.785,213.81,3107600000.0
2008-01-04 21:40:00,213.815,213.91,213.795,213.825,2067600000.0
2008-01-04 21:45:00,213.825,213.9,213.82,213.835,1916000000.0
2008-01-04 21:50:00,213.835,213.88,213.74,213.77,1832000000.0
2008-01-04 21:55:00,213.76,214.015,213.745,213.935,1684458730.0
2008-01-04 22:00:00,213.92,213.975,213.87,213.93,1676300000.0
2008-01-04 22:05:00,213.93,214.045,213.915,214.015,3120000000.0
2008-01-04 22:10:00,214.015,214.035,213.86,213.86,2958900000.0
2008-01-04 22:15:00,213.86,213.965,213.83,213.93,2845300000.0
2008-01-04 22:20:00,213.93,213.935,213.835,213.865,2535700000.0
2008-01-04 22:25:00,213.865,214.005,213.855,213.935,2722900000.0
2008-01-04 22:30:00,213.935,214.015,213.925,213.925,2522000000.0
2008-01-04 22:35:00,213.925,214.015,213.885,213.97,1872800000.0
2008-01-04 22:40:00,213.97,214.045,213.925,214.02,2660199999.0
2008-01-04 22:45:00,214.02,214.075,213.875,213.895,3438400000.0
2008-01-04 22:50:00,213.895,214.015,213.865,213.99,3052100000.0
2008-01-04 22:55:00,213.99,213.99,213.805,213.835,3443999999.0
2008-01-04 23:00:00,213.825,213.846,213.752,213.784,5542600002.0
2008-01-04 23:05:00,213.794,213.867,213.79,213.819,6450200001.0
2008-01-04 23:10:00,213.831,213.877,213.808,213.85,6063300003.0
2008-01-04 23:15:00,213.847,213.958,213.799,213.903,6717000009.0
2008-01-04 23:20:00,213.902,213.956,213.845,213.86,6491900004.0
2008-01-04 23:25:00,213.877,213.927,213.781,213.862,6430300003.0
2008-01-04 23:30:00,213.858,213.979,213.831,213.96,6392700002.0
2008-01-04 23:35:00,213.964,214.173,213.955,214.173,6478500003.0
2008-01-04 23:40:00,214.185,214.263,214.147,214.244,6260200005.0
2008-01-04 23:45:00,214.257,214.398,214.219,214.365,6287200005.0
2008-01-04 23:50:00,214.34,214.384,214.273,214.371,6294700003.0
2008-01-04 23:55:00,214.379,214.417,214.217,214.22,6256200003.0
2008-01-07 00:00:00,214.085,214.36,214.045,214.35,3528600002.0
2008-01-07 00:05:00,214.35,214.45,214.18,214.43,6485800000.0
2008-01-07 00:10:00,214.43,214.53,214.37,214.43,4780300000.0
2008-01-07 00:15:00,214.43,214.47,214.33,214.38,3573600000.0
2008-01-07 00:20:00,214.38,214.38,214.32,214.35,5245900000.0
2008-01-07 00:25:00,214.32,214.36,214.29,214.33,4849800000.0
2008-01-07 00:30:00,214.36,214.385,214.215,214.235,1604400000.0
2008-01-07 00:35:00,214.235,214.3,214.215,214.29,400500000.0
2008-01-07 00:40:00,214.32,214.33,214.255,214.32,484300000.0
2008-01-07 00:45:00,214.33,214.36,214.27,214.325,387300000.0
2008-01-07 00:50:00,214.325,214.41,214.27,214.4,316000000.0
2008-01-07 00:55:00,214.39,214.51,214.39,214.415,643700000.0
2008-01-07 01:00:00,214.415,214.44,214.35,214.365,569200000.0
2008-01-07 01:05:00,214.365,214.365,214.245,214.275,570100000.0
2008-01-07 01:10:00,214.27,214.4,214.27,214.36,792000000.0
2008-01-07 01:15:00,214.36,214.36,214.26,214.305,1356700000.0
2008-01-07 01:20:00,214.305,214.37,214.25,214.35,1189800000.0
2008-01-07 01:25:00,214.355,214.355,214.29,214.29,571400000.0
2008-01-07 01:30:00,214.29,214.355,214.275,214.33,427400000.0
2008-01-07 01:35:00,214.33,214.385,214.265,214.325,899500000.0
2008-01-07 01:40:00,214.325,214.405,214.28,214.385,1793300000.0
2008-01-07 01:45:00,214.38,214.42,214.295,214.325,1740800000.0
2008-01-07 01:50:00,214.325,214.35,214.235,214.26,1171400000.0
2008-01-07 01:55:00,214.26,214.29,214.15,214.17,1083100000.0
2008-01-07 02:00:00,214.17,214.175,214.025,214.11,2121400000.0
2008-01-07 02:05:00,214.11,214.205,214.055,214.165,1073300000.0
2008-01-07 02:10:00,214.165,214.225,214.15,214.18,622600000.0
2008-01-07 02:15:00,214.18,214.26,214.17,214.215,887200000.0
2008-01-07 02:20:00,214.215,214.31,214.205,214.255,949800000.0
2008-01-07 02:25:00,214.255,214.37,214.24,214.34,1297200000.0
2008-01-07 02:30:00,214.34,214.385,214.3,214.355,856200000.0
2008-01-07 02:35:00,214.355,214.4,214.34,214.36,997600000.0
2008-01-07 02:40:00,214.39,214.49,214.36,214.49,2878200000.0
2008-01-07 02:45:00,214.475,214.55,214.415,214.485,5303400000.0
2008-01-07 02:50:00,214.48,214.73,214.475,214.665,3139300000.0
2008-01-07 02:55:00,214.665,214.665,214.44,214.51,2667500000.0
2008-01-07 03:00:00,214.51,214.55,214.41,214.48,1826600000.0
2008-01-07 03:05:00,214.48,214.765,214.475,214.71,2559499999.0
2008-01-07 03:10:00,214.71,214.73,214.565,214.68,1972400000.0
2008-01-07 03:15:00,214.68,215.04,214.68,214.815,2397399999.0
2008-01-07 03:20:00,214.815,214.88,214.785,214.795,991700000.0
2008-01-07 03:25:00,214.795,214.87,214.755,214.865,980800000.0
2008-01-07 03:30:00,214.865,214.99,214.805,214.935,1297200000.0
2008-01-07 03:35:00,214.935,215.075,214.91,214.94,1599100000.0
2008-01-07 03:40:00,214.945,214.97,214.84,214.93,1937600000.0
2008-01-07 03:45:00,214.93,214.995,214.895,214.895,3239499999.0
2008-01-07 03:50:00,214.895,214.93,214.82,214.9,4120100000.0
2008-01-07 03:55:00,214.9,214.9,214.825,214.84,3328000000.0
2008-01-07 04:00:00,214.84,214.93,214.82,214.93,3096000000.0
2008-01-07 04:05:00,214.93,214.99,214.855,214.865,4053100000.0
2008-01-07 04:10:00,214.865,214.925,214.84,214.925,2084400000.0
2008-01-07 04:15:00,214.925,214.935,214.88,214.925,1721100000.0
2008-01-07 04:20:00,214.925,214.93,214.695,214.715,2331700000.0
2008-01-07 04:25:00,214.715,214.79,214.715,214.76,3347400000.0
2008-01-07 04:30:00,214.76,214.765,214.545,214.55,2972100000.0
2008-01-07 04:35:00,214.55,214.615,214.42,214.465,4698600000.0
2008-01-07 04:40:00,214.43,214.525,214.385,214.47,3781000000.0
2008-01-07 04:45:00,214.47,214.51,214.41,214.44,4378500000.0
2008-01-07 04:50:00,214.44,214.575,214.44,214.55,2682100000.0
2008-01-07 04:55:00,214.555,214.6,214.485,214.51,4550100000.0
2008-01-07 05:00:00,214.51,214.65,214.51,214.63,4654300000.0
2008-01-07 05:05:00,214.63,214.64,214.52,214.52,1737300000.0
2008-01-07 05:10:00,214.52,214.605,214.51,214.545,1609100000.0
2008-01-07 05:15:00,214.545,214.645,214.545,214.615,4340600000.0
2008-01-07 05:20:00,214.615,214.645,214.535,214.58,3808500000.0
2008-01-07 05:25:00,214.58,214.61,214.555,214.61,4508400000.0
2008-01-07 05:30:00,214.61,214.64,214.54,214.56,4984600000.0
2008-01-07 05:35:00,214.56,214.62,214.485,214.5,3772300000.0
2008-01-07 05:40:00,214.5,214.5,214.315,214.415,4704000000.0
2008-01-07 05:45:00,214.415,214.46,214.3,214.455,4551700000.0
2008-01-07 05:50:00,214.455,214.585,214.395,214.56,3118100000.0
2008-01-07 05:55:00,214.565,214.595,214.525,214.555,3071900000.0
2008-01-07 06:00:00,214.555,214.565,214.465,214.485,3278500000.0
2008-01-07 06:05:00,214.485,214.545,214.445,214.485,3586500000.0
2008-01-07 06:10:00,214.485,214.53,214.45,214.525,2634600000.0
2008-01-07 06:15:00,214.51,214.535,214.44,214.515,2044700000.0
2008-01-07 06:20:00,214.495,214.605,214.475,214.565,2531200000.0
2008-01-07 06:25:00,214.565,214.625,214.455,214.485,2798500000.0
2008-01-07 06:30:00,214.485,214.495,214.42,214.45,3213400000.0
2008-01-07 06:35:00,214.45,214.465,214.4,214.435,2491400000.0
2008-01-07 06:40:00,214.435,214.455,214.38,214.395,2111400000.0
2008-01-07 06:45:00,214.395,214.475,214.395,214.465,2561300000.0
2008-01-07 06:50:00,214.465,214.555,214.445,214.545,3650200000.0
2008-01-07 06:55:00,214.545,214.605,214.505,214.585,4424900000.0
2008-01-07 07:00:00,214.585,214.615,214.51,214.565,3406800000.0
2008-01-07 07:05:00,214.565,214.59,214.5,214.525,2914000000.0
2008-01-07 07:10:00,214.515,214.55,214.485,214.525,2829300000.0
2008-01-07 07:15:00,214.525,214.73,214.505,214.695,2400500000.0
2008-01-07 07:20:00,214.695,214.815,214.66,214.795,4689900000.0
2008-01-07 07:25:00,214.795,214.815,214.695,214.74,3047100000.0
2008-01-07 07:30:00,214.74,214.865,214.74,214.84,2800300000.0
2008-01-07 07:35:00,214.84,214.86,214.725,214.755,3339300000.0
2008-01-07 07:40:00,214.755,214.855,214.735,214.805,3239200000.0
2008-01-07 07:45:00,214.805,214.825,214.765,214.775,2935200000.0
2008-01-07 07:50:00,214.775,214.775,214.72,214.745,2425200000.0
2008-01-07 07:55:00,214.745,214.755,214.705,214.745,2875400000.0
2008-01-07 08:00:00,214.745,214.76,214.61,214.625,3161600000.0
2008-01-07 08:05:00,214.625,214.635,214.515,214.56,3742700000.0
2008-01-07 08:10:00,214.56,214.615,214.54,214.585,3383800000.0
2008-01-07 08:15:00,214.585,214.62,214.505,214.565,3435600000.0
2008-01-07 08:20:00,214.565,214.575,214.43,214.445,2935700000.0
2008-01-07 08:25:00,214.445,214.52,214.44,214.505,3028900000.0
2008-01-07 08:30:00,214.5,214.53,214.475,214.49,2969100000.0
2008-01-07 08:35:00,214.49,214.49,214.365,214.385,2318200000.0
2008-01-07 08:40:00,214.385,214.4,214.315,214.37,2834600000.0
2008-01-07 08:45:00,214.375,214.53,214.365,214.525,3974100000.0
2008-01-07 08:50:00,214.52,214.74,214.505,214.665,4062800000.0
2008-01-07 08:55:00,214.665,214.685,214.605,214.66,2561500000.0
2008-01-07 09:00:00,214.66,214.665,214.54,214.575,2246900000.0
2008-01-07 09:05:00,214.575,214.615,214.455,214.525,2557900000.0
2008-01-07 09:10:00,214.525,214.54,214.435,214.455,2175300000.0
2008-01-07 09:15:00,214.455,214.635,214.425,214.635,3022000000.0
2008-01-07 09:20:00,214.635,214.825,214.615,214.775,4153100000.0
2008-01-07 09:25:00,214.775,215.025,214.765,214.795,2754499994.0
2008-01-07 09:30:00,214.795,214.915,214.79,214.845,3203100000.0
2008-01-07 09:35:00,214.845,214.905,214.795,214.81,4361000000.0
2008-01-07 09:40:00,214.81,215.025,214.805,214.965,3957900000.0
2008-01-07 09:45:00,214.965,214.985,214.695,214.835,3423100000.0
2008-01-07 09:50:00,214.83,214.845,214.675,214.795,3687200000.0
2008-01-07 09:55:00,214.805,215.13,214.795,215.065,2518300000.0
2008-01-07 10:00:00,215.065,215.085,214.905,214.93,2582900000.0
2008-01-07 10:05:00,214.93,215.055,214.915,215.035,3611900000.0
2008-01-07 10:10:00,215.035,215.345,215.035,215.325,2722000000.0
2008-01-07 10:15:00,215.35,215.39,215.255,215.255,3184800000.0
2008-01-07 10:20:00,215.255,215.355,215.21,215.315,3455800000.0
2008-01-07 10:25:00,215.315,215.445,215.255,215.415,5291100000.0
2008-01-07 10:30:00,215.415,215.605,215.405,215.475,4031700000.0
2008-01-07 10:35:00,215.475,215.665,215.465,215.605,4029100000.0
2008-01-07 10:40:00,215.605,215.635,215.485,215.515,3480300000.0
2008-01-07 10:45:00,215.515,215.815,215.495,215.775,4757700001.0
2008-01-07 10:50:00,215.775,215.83,215.555,215.59,3416300000.0
2008-01-07 10:55:00,215.59,215.63,215.39,215.41,3787600000.0
2008-01-07 11:00:00,215.405,215.57,215.395,215.56,4253500000.0
2008-01-07 11:05:00,215.56,215.645,215.465,215.475,5140200000.0
2008-01-07 11:10:00,215.475,215.56,215.39,215.53,4042700000.0
2008-01-07 11:15:00,215.53,215.57,215.515,215.54,3232900000.0
2008-01-07 11:20:00,215.54,215.65,215.45,215.65,3373900000.0
2008-01-07 11:25:00,215.645,215.66,215.525,215.615,2960300000.0
2008-01-07 11:30:00,215.615,215.7,215.6,215.68,3299200000.0
2008-01-07 11:35:00,215.68,215.755,215.63,215.735,2916600000.0
2008-01-07 11:40:00,215.735,215.755,215.7,215.71,2467800000.0
2008-01-07 11:45:00,215.71,215.71,215.63,215.64,2850200000.0
2008-01-07 11:50:00,215.635,215.725,215.62,215.715,3234600004.0
2008-01-07 11:55:00,215.715,215.765,215.69,215.73,2435200000.0
2008-01-07 12:00:00,215.73,215.785,215.68,215.765,2893400000.0
2008-01-07 12:05:00,215.765,215.765,215.55,215.6,2829000000.0
2008-01-07 12:10:00,215.6,215.96,215.59,215.96,3291600000.0
2008-01-07 12:15:00,215.965,216.18,215.965,216.03,2261800000.0
2008-01-07 12:20:00,216.03,216.11,215.87,216.03,2434900000.0
2008-01-07 12:25:00,216.035,216.125,215.925,215.955,3142600000.0
2008-01-07 12:30:00,215.955,215.985,215.89,215.94,2605100000.0
2008-01-07 12:35:00,215.94,216.055,215.9,216.005,4116400000.0
2008-01-07 12:40:00,216.005,216.025,215.94,215.975,4151600000.0
2008-01-07 12:45:00,215.98,216.025,215.82,215.87,2983800000.0
2008-01-07 12:50:00,215.87,215.91,215.69,215.87,2616400000.0
2008-01-07 12:55:00,215.87,215.895,215.78,215.88,2921500000.0
2008-01-07 13:00:00,215.88,215.885,215.705,215.79,2111100000.0
2008-01-07 13:05:00,215.79,215.89,215.74,215.82,2418000000.0
2008-01-07 13:10:00,215.82,215.895,215.79,215.835,2497600000.0
2008-01-07 13:15:00,215.835,215.895,215.8,215.87,2134300000.0
2008-01-07 13:20:00,215.87,215.87,215.725,215.775,1944400000.0
2008-01-07 13:25:00,215.775,215.78,215.6,215.71,2197500000.0
2008-01-07 13:30:00,215.71,215.735,215.655,215.675,801100000.0
2008-01-07 13:35:00,215.675,215.8,215.67,215.68,1454800000.0
2008-01-07 13:40:00,215.68,215.725,215.57,215.59,1722800000.0
2008-01-07 13:45:00,215.6,215.735,215.575,215.69,1221200000.0
2008-01-07 13:50:00,215.69,215.74,215.655,215.68,1297300000.0
2008-01-07 13:55:00,215.69,215.71,215.64,215.69,1030900000.0
2008-01-07 14:00:00,215.69,215.785,215.69,215.775,1675300000.0
2008-01-07 14:05:00,215.76,215.83,215.71,215.76,2394400000.0
2008-01-07 14:10:00,215.76,215.83,215.73,215.79,1571699999.0
2008-01-07 14:15:00,215.79,215.85,215.77,215.78,1329000000.0
2008-01-07 14:20:00,215.78,215.79,215.675,215.69,1333100000.0
2008-01-07 14:25:00,215.69,215.845,215.62,215.645,1498200000.0
2008-01-07 14:30:00,215.64,215.66,215.5,215.575,1222900000.0
2008-01-07 14:35:00,215.575,215.615,215.41,215.47,1571700000.0
2008-01-07 14:40:00,215.475,215.5,215.185,215.2,2058700000.0
2008-01-07 14:45:00,215.2,215.315,215.18,215.305,769600000.0
2008-01-07 14:50:00,215.305,215.445,215.305,215.365,835400000.0
2008-01-07 14:55:00,215.365,215.4,215.17,215.19,1261700000.0
2008-01-07 15:00:00,215.195,215.395,215.17,215.35,1872900000.0
2008-01-07 15:05:00,215.35,215.415,215.31,215.355,1137900000.0
2008-01-07 15:10:00,215.355,215.435,215.27,215.27,1361100000.0
2008-01-07 15:15:00,215.27,215.335,215.14,215.195,1105900000.0
2008-01-07 15:20:00,215.195,215.31,214.915,215.055,1378625000.0
2008-01-07 15:25:00,215.05,215.2,214.96,215.155,1768700000.0
2008-01-07 15:30:00,215.155,215.265,215.075,215.23,1213300000.0
2008-01-07 15:35:00,215.235,215.26,215.145,215.19,1593000001.0
2008-01-07 15:40:00,215.19,215.26,215.05,215.08,1996900000.0
2008-01-07 15:45:00,215.075,215.22,215.075,215.13,2134900000.0
2008-01-07 15:50:00,215.13,215.195,215.115,215.135,1182500000.0
2008-01-07 15:55:00,215.13,215.13,215.0,215.06,1719600000.0
2008-01-07 16:00:00,215.055,215.145,214.97,214.98,1859100000.0
2008-01-07 16:05:00,214.975,214.995,214.895,214.975,1870900000.0
2008-01-07 16:10:00,214.975,215.16,214.94,215.13,1461300000.0
2008-01-07 16:15:00,215.13,215.15,215.03,215.085,2180600000.0
2008-01-07 16:20:00,215.085,215.105,215.01,215.03,1395300000.0
2008-01-07 16:25:00,215.03,215.105,215.005,215.045,1313800000.0
2008-01-07 16:30:00,215.03,215.285,214.98,215.27,1770400000.0
2008-01-07 16:35:00,215.27,215.29,215.09,215.23,2097000000.0
2008-01-07 16:40:00,215.23,215.405,215.23,215.32,1737000000.0
2008-01-07 16:45:00,215.32,215.435,215.315,215.35,1640000000.0
2008-01-07 16:50:00,215.345,215.375,215.205,215.245,1431500000.0
2008-01-07 16:55:00,215.235,215.28,215.105,215.125,1441100000.0
2008-01-07 17:00:00,215.12,215.18,214.935,215.005,1503300000.0
2008-01-07 17:05:00,215.005,215.11,214.95,215.035,2106400000.0
2008-01-07 17:10:00,215.025,215.12,214.965,214.985,2587600000.0
2008-01-07 17:15:00,214.985,215.0,214.68,214.725,2427700000.0
2008-01-07 17:20:00,214.72,214.72,214.46,214.59,2223300000.0
2008-01-07 17:25:00,214.59,214.655,214.345,214.415,1940700000.0
2008-01-07 17:30:00,214.42,214.51,214.285,214.36,1986000000.0
2008-01-07 17:35:00,214.36,214.675,214.305,214.655,1983900000.0
2008-01-07 17:40:00,214.655,214.875,214.605,214.75,2317400000.0
2008-01-07 17:45:00,214.75,214.855,214.665,214.855,2381199999.0
2008-01-07 17:50:00,214.85,215.02,214.785,214.875,2221500000.0
2008-01-07 17:55:00,214.875,214.91,214.65,214.675,2079300000.0
2008-01-07 18:00:00,214.67,214.875,214.67,214.735,2943900000.0
2008-01-07 18:05:00,214.735,214.785,214.565,214.755,2967100000.0
2008-01-07 18:10:00,214.755,214.865,214.675,214.83,2593500000.0
2008-01-07 18:15:00,214.83,214.9,214.71,214.76,2471000000.0
2008-01-07 18:20:00,214.76,214.88,214.57,214.68,2553700000.0
2008-01-07 18:25:00,214.675,214.805,214.595,214.76,3300800000.0
2008-01-07 18:30:00,214.75,215.015,214.69,215.0,2514800000.0
2008-01-07 18:35:00,215.0,215.04,214.885,214.905,2122200000.0
2008-01-07 18:40:00,214.905,215.04,214.84,215.035,2770400000.0
2008-01-07 18:45:00,215.02,215.165,214.935,214.965,2248500000.0
2008-01-07 18:50:00,214.955,215.095,214.95,215.02,1139100000.0
2008-01-07 18:55:00,215.02,215.035,214.835,214.945,1362700000.0
2008-01-07 19:00:00,214.97,215.005,214.89,214.94,1359500000.0
2008-01-07 19:05:00,214.94,214.965,214.78,214.785,2431900000.0
2008-01-07 19:10:00,214.78,214.815,214.65,214.76,2215000000.0
2008-01-07 19:15:00,214.76,214.88,214.52,214.8,1606200000.0
2008-01-07 19:20:00,214.8,215.035,214.795,214.94,1379900000.0
2008-01-07 19:25:00,214.935,215.145,214.935,215.055,1645000000.0
2008-01-07 19:30:00,215.055,215.115,214.995,215.075,2218299998.0
2008-01-07 19:35:00,215.09,215.18,215.035,215.13,2334000000.0
2008-01-07 19:40:00,215.13,215.155,214.935,215.085,2122400000.0
2008-01-07 19:45:00,215.085,215.12,215.005,215.12,1484500000.0
2008-01-07 19:50:00,215.12,215.235,215.075,215.155,1353700000.0
2008-01-07 19:55:00,215.155,215.175,215.045,215.085,1678300001.0
2008-01-07 20:00:00,215.075,215.095,215.02,215.095,1203200000.0
2008-01-07 20:05:00,215.095,215.165,215.04,215.135,1313000000.0
2008-01-07 20:10:00,215.135,215.17,214.995,215.06,823600000.0
2008-01-07 20:15:00,215.06,215.145,215.04,215.135,1953900000.0
2008-01-07 20:20:00,215.135,215.195,215.055,215.115,3026199998.0
2008-01-07 20:25:00,215.115,215.185,215.065,215.155,1582200000.0
2008-01-07 20:30:00,215.155,215.16,215.005,215.115,1632500001.0
2008-01-07 20:35:00,215.115,215.175,215.035,215.115,1662000004.0
2008-01-07 20:40:00,215.115,215.115,214.835,214.89,1438300000.0
2008-01-07 20:45:00,214.875,215.015,214.855,215.005,1080200000.0
2008-01-07 20:50:00,215.005,215.115,214.975,215.05,1837100001.0
2008-01-07 20:55:00,215.055,215.175,215.025,215.075,2901300002.0
2008-01-07 21:00:00,215.085,215.165,214.925,214.95,1925200001.0
2008-01-07 21:05:00,214.95,214.965,214.81,214.825,1435100000.0
2008-01-07 21:10:00,214.815,214.87,214.775,214.825,980500000.0
2008-01-07 21:15:00,214.825,215.01,214.805,214.985,1741500000.0
2008-01-07 21:20:00,214.98,215.005,214.87,214.995,1089300000.0
2008-01-07 21:25:00,214.99,214.995,214.75,214.855,1644000000.0
2008-01-07 21:30:00,214.855,214.975,214.815,214.93,1876300000.0
2008-01-07 21:35:00,214.935,214.985,214.835,214.98,2403100000.0
2008-01-07 21:40:00,214.985,215.065,214.865,214.895,2776200001.0
2008-01-07 21:45:00,214.885,214.895,214.695,214.775,2474500000.0
2008-01-07 21:50:00,214.775,214.81,214.655,214.69,2071700000.0
2008-01-07 21:55:00,214.69,214.815,214.63,214.8,1610600002.0
2008-01-07 22:00:00,214.79,214.89,214.685,214.855,2039399999.0
2008-01-07 22:05:00,214.855,214.97,214.845,214.885,1191400000.0
2008-01-07 22:10:00,214.875,215.07,214.875,214.965,1744100000.0
2008-01-07 22:15:00,214.965,214.985,214.855,214.865,1173700000.0
2008-01-07 22:20:00,214.865,214.915,214.745,214.805,2156100002.0
2008-01-07 22:25:00,214.805,214.865,214.745,214.745,1449700001.0
2008-01-07 22:30:00,214.745,214.745,214.605,214.64,1602299999.0
2008-01-07 22:35:00,214.645,214.695,214.56,214.62,927200000.0
2008-01-07 22:40:00,214.62,214.66,214.595,214.645,924600000.0
2008-01-07 22:45:00,214.65,214.885,214.625,214.835,819800000.0
2008-01-07 22:50:00,214.835,214.855,214.735,214.74,1453600000.0
2008-01-07 22:55:00,214.735,214.825,214.73,214.815,1124600000.0
2008-01-07 23:00:00,214.815,214.925,214.78,214.925,1543400000.0
2008-01-07 23:05:00,214.925,215.16,214.905,215.14,1329900000.0
2008-01-07 23:10:00,215.14,215.165,215.015,215.065,1510100001.0
2008-01-07 23:15:00,215.075,215.12,214.925,214.935,1236300000.0
2008-01-07 23:20:00,214.925,215.025,214.915,215.005,1365800000.0
2008-01-07 23:25:00,215.005,215.025,214.955,214.985,880200000.0
2008-01-07 23:30:00,214.975,214.985,214.835,214.915,1107900000.0
2008-01-07 23:35:00,214.92,214.965,214.845,214.965,359900000.0
2008-01-07 23:40:00,214.965,214.985,214.915,214.92,429700000.0
2008-01-07 23:45:00,214.925,215.04,214.925,215.035,760200000.0
2008-01-07 23:50:00,215.035,215.09,215.01,215.02,477600000.0
2008-01-07 23:55:00,215.02,215.075,214.995,215.03,653100000.0
2008-01-08 00:00:00,215.01,215.07,214.97,214.99,1123900000.0
2008-01-08 00:05:00,214.99,215.025,214.915,214.995,2165500000.0
2008-01-08 00:10:00,214.995,215.04,214.945,214.955,1448400000.0
2008-01-08 00:15:00,214.955,214.955,214.885,214.945,481200000.0
2008-01-08 00:20:00,214.945,214.945,214.765,214.775,608800000.0
2008-01-08 00:25:00,214.775,214.915,214.755,214.905,626000000.0
2008-01-08 00:30:00,214.905,214.92,214.805,214.835,708200000.0
2008-01-08 00:35:00,214.835,214.975,214.835,214.915,327300000.0
2008-01-08 00:40:00,214.915,214.955,214.85,214.95,293700000.0
2008-01-08 00:45:00,214.95,215.075,214.895,214.985,523100000.0
2008-01-08 00:50:00,214.975,214.975,214.885,214.955,850699999.0
2008-01-08 00:55:00,214.955,215.085,214.95,215.045,967700000.0
2008-01-08 01:00:00,215.045,215.05,214.99,215.035,1476100000.0
2008-01-08 01:05:00,215.03,215.085,214.97,214.985,1234100000.0
2008-01-08 01:10:00,214.98,214.985,214.9,214.94,1006400000.0
2008-01-08 01:15:00,214.94,215.005,214.92,214.92,1466100000.0
2008-01-08 01:20:00,214.92,214.97,214.895,214.905,688100000.0
2008-01-08 01:25:00,214.905,214.935,214.86,214.915,414500000.0
2008-01-08 01:30:00,214.915,214.935,214.885,214.905,433200000.0
2008-01-08 01:35:00,214.89,214.97,214.89,214.965,459800000.0
2008-01-08 01:40:00,214.965,214.965,214.91,214.935,428100000.0
2008-01-08 01:45:00,214.935,214.94,214.88,214.885,572000000.0
2008-01-08 01:50:00,214.885,214.885,214.82,214.875,1120800000.0
2008-01-08 01:55:00,214.875,214.875,214.815,214.825,822800000.0
2008-01-08 02:00:00,214.825,214.855,214.615,214.635,1791000000.0
2008-01-08 02:05:00,214.64,214.705,214.45,214.575,1286400000.0
2008-01-08 02:10:00,214.575,214.72,214.555,214.685,1494100000.0
2008-01-08 02:15:00,214.685,214.705,214.545,214.67,1181200000.0
2008-01-08 02:20:00,214.675,214.795,214.675,214.72,995400000.0
2008-01-08 02:25:00,214.72,214.73,214.59,214.615,944300000.0
2008-01-08 02:30:00,214.61,214.655,214.545,214.655,1233700000.0
2008-01-08 02:35:00,214.66,214.835,214.645,214.825,695200000.0
2008-01-08 02:40:00,214.825,214.875,214.73,214.855,1199600000.0
2008-01-08 02:45:00,214.855,214.965,214.835,214.945,1227500000.0
2008-01-08 02:50:00,214.945,214.995,214.895,214.9,2212200000.0
2008-01-08 02:55:00,214.9,215.005,214.865,214.965,1525500000.0
2008-01-08 03:00:00,214.96,215.045,214.94,215.045,1019100000.0
2008-01-08 03:05:00,215.045,215.205,215.04,215.165,1281500000.0
2008-01-08 03:10:00,215.165,215.165,215.085,215.125,2457800000.0
2008-01-08 03:15:00,215.125,215.125,214.965,215.005,2122700000.0
2008-01-08 03:20:00,215.005,215.105,214.905,214.93,1227700000.0
2008-01-08 03:25:00,214.935,214.945,214.805,214.85,1620200000.0
2008-01-08 03:30:00,214.85,214.865,214.775,214.79,1123400000.0
2008-01-08 03:35:00,214.82,214.845,214.785,214.845,1574000000.0
2008-01-08 03:40:00,214.845,214.865,214.815,214.845,922400000.0
2008-01-08 03:45:00,214.845,214.985,214.835,214.935,1488900000.0
2008-01-08 03:50:00,214.935,215.065,214.905,215.065,1512600000.0
2008-01-08 03:55:00,215.065,215.175,215.055,215.155,1211200000.0
2008-01-08 04:00:00,215.155,215.165,215.075,215.155,1408100000.0
2008-01-08 04:05:00,215.155,215.225,215.145,215.205,1239500000.0
2008-01-08 04:10:00,215.205,215.265,215.155,215.265,671800000.0
2008-01-08 04:15:00,215.275,215.305,215.155,215.205,1090400000.0
2008-01-08 04:20:00,215.205,215.205,215.0,215.025,940100000.0
2008-01-08 04:25:00,215.025,215.245,214.995,215.175,1210900000.0
2008-01-08 04:30:00,215.155,215.245,215.14,215.15,689100000.0
2008-01-08 04:35:00,215.16,215.195,215.125,215.195,608500000.0
2008-01-08 04:40:00,215.195,215.225,215.17,215.185,280300000.0
2008-01-08 04:45:00,215.185,215.305,215.185,215.275,843400000.0
2008-01-08 04:50:00,215.275,215.325,215.265,215.315,927000000.0
2008-01-08 04:55:00,215.315,215.455,215.315,215.415,1308700000.0
2008-01-08 05:00:00,215.415,215.43,215.275,215.275,1076100000.0
2008-01-08 05:05:00,215.275,215.395,215.265,215.355,944000000.0
2008-01-08 05:10:00,215.355,215.365,215.255,215.275,1350000000.0
2008-01-08 05:15:00,215.275,215.475,215.255,215.475,1662000000.0
2008-01-08 05:20:00,215.475,215.595,215.415,215.555,1732000000.0
2008-01-08 05:25:00,215.565,215.675,215.535,215.575,1809000000.0
2008-01-08 05:30:00,215.575,215.66,215.565,215.635,1211200000.0
2008-01-08 05:35:00,215.635,215.715,215.585,215.595,1259100000.0
2008-01-08 05:40:00,215.595,215.655,215.565,215.585,787300000.0
2008-01-08 05:45:00,215.575,215.645,215.555,215.575,893800000.0
2008-01-08 05:50:00,215.575,215.575,215.495,215.525,597700000.0
2008-01-08 05:55:00,215.525,215.575,215.385,215.495,1311000000.0
2008-01-08 06:00:00,215.495,215.605,215.495,215.575,1039200000.0
2008-01-08 06:05:00,215.575,215.595,215.415,215.415,1134500000.0
2008-01-08 06:10:00,215.425,215.445,215.295,215.375,1011300000.0
2008-01-08 06:15:00,215.375,215.495,215.335,215.405,1699000000.0
2008-01-08 06:20:00,215.405,215.445,215.31,215.385,1889700000.0
2008-01-08 06:25:00,215.385,215.46,215.365,215.425,1461200000.0
2008-01-08 06:30:00,215.425,215.445,215.375,215.435,436400000.0
2008-01-08 06:35:00,215.435,215.435,215.38,215.415,155200000.0
2008-01-08 06:40:00,215.425,215.425,215.285,215.285,522700000.0
2008-01-08 06:45:00,215.285,215.285,215.205,215.255,1119700000.0
2008-01-08 06:50:00,215.255,215.345,215.245,215.345,574100000.0
2008-01-08 06:55:00,215.34,215.37,215.29,215.335,733300000.0
2008-01-08 07:00:00,215.335,215.405,215.295,215.375,1774500000.0
2008-01-08 07:05:00,215.375,215.425,215.365,215.405,743300000.0
2008-01-08 07:10:00,215.415,215.475,215.41,215.465,934200000.0
2008-01-08 07:15:00,215.465,215.475,215.395,215.435,845700000.0
2008-01-08 07:20:00,215.435,215.465,215.375,215.435,1265500000.0
2008-01-08 07:25:00,215.435,215.555,215.425,215.495,1413300000.0
2008-01-08 07:30:00,215.495,215.595,215.465,215.58,1204400000.0
2008-01-08 07:35:00,215.575,215.605,215.495,215.56,714000000.0
2008-01-08 07:40:00,215.555,215.615,215.505,215.515,875800000.0
2008-01-08 07:45:00,215.525,215.565,215.485,215.545,458100000.0
2008-01-08 07:50:00,215.545,215.565,215.49,215.53,616000000.0
2008-01-08 07:55:00,215.53,215.555,215.425,215.445,847200000.0
2008-01-08 08:00:00,215.445,215.595,215.435,215.595,1071300000.0
2008-01-08 08:05:00,215.585,215.615,215.525,215.565,841400000.0
2008-01-08 08:10:00,215.56,215.705,215.56,215.705,1755700000.0
2008-01-08 08:15:00,215.705,215.845,215.675,215.805,1826500000.0
2008-01-08 08:20:00,215.805,215.845,215.735,215.775,1505900000.0
2008-01-08 08:25:00,215.775,215.875,215.77,215.875,910300000.0
2008-01-08 08:30:00,215.875,215.885,215.785,215.795,1342200000.0
2008-01-08 08:35:00,215.795,215.94,215.775,215.925,1846900000.0
2008-01-08 08:40:00,215.925,215.945,215.755,215.935,2330100000.0
2008-01-08 08:45:00,215.935,215.965,215.785,215.865,1874700000.0
2008-01-08 08:50:00,215.865,215.975,215.77,215.905,2319100000.0
2008-01-08 08:55:00,215.895,216.075,215.875,216.045,1917900000.0
2008-01-08 09:00:00,216.045,216.195,215.995,216.125,2216600000.0
2008-01-08 09:05:00,216.12,216.335,216.055,216.265,2463800000.0
2008-01-08 09:10:00,216.265,216.285,215.935,215.955,2164700000.0
2008-01-08 09:15:00,215.95,216.165,215.935,216.13,2163100000.0
2008-01-08 09:20:00,216.13,216.13,215.855,216.005,1412000000.0
2008-01-08 09:25:00,216.005,216.09,215.985,215.99,1635500000.0
2008-01-08 09:30:00,215.985,215.995,215.875,215.98,2152200000.0
2008-01-08 09:35:00,215.98,215.995,215.875,215.905,1923500000.0
2008-01-08 09:40:00,215.91,216.375,215.885,216.305,2562500000.0
2008-01-08 09:45:00,216.305,216.445,216.26,216.38,2296300000.0
2008-01-08 09:50:00,216.38,216.435,216.255,216.255,2314000000.0
2008-01-08 09:55:00,216.255,216.395,216.245,216.375,1522300000.0
2008-01-08 10:00:00,216.375,216.845,216.355,216.775,2977300000.0
2008-01-08 10:05:00,216.78,216.785,216.545,216.605,2179000001.0
2008-01-08 10:10:00,216.605,216.66,216.515,216.595,1383500000.0
2008-01-08 10:15:00,216.595,216.645,216.565,216.625,1468600000.0
2008-01-08 10:20:00,216.645,216.695,216.585,216.635,2766399999.0
2008-01-08 10:25:00,216.635,216.905,216.635,216.885,3381000000.0
2008-01-08 10:30:00,216.885,217.155,216.885,217.125,2613900000.0
2008-01-08 10:35:00,217.135,217.135,216.845,216.845,2165600000.0
2008-01-08 10:40:00,216.845,216.88,216.775,216.88,2145700000.0
2008-01-08 10:45:00,216.88,217.125,216.875,217.08,3208100000.0
2008-01-08 10:50:00,217.095,217.135,216.96,217.105,2745600000.0
2008-01-08 10:55:00,217.105,217.3,217.035,217.255,1785200000.0
2008-01-08 11:00:00,217.245,217.315,217.175,217.22,2691200000.0
2008-01-08 11:05:00,217.22,217.325,217.135,217.155,3004900000.0
2008-01-08 11:10:00,217.155,217.19,217.095,217.155,2261100000.0
2008-01-08 11:15:00,217.155,217.165,217.005,217.025,2855800000.0
2008-01-08 11:20:00,217.035,217.035,216.915,216.98,2298399999.0
2008-01-08 11:25:00,216.98,217.05,216.705,216.755,2109200000.0
2008-01-08 11:30:00,216.755,216.86,216.615,216.79,1769100000.0
2008-01-08 11:35:00,216.78,216.98,216.775,216.93,1492800000.0
2008-01-08 11:40:00,216.93,216.945,216.62,216.625,2825300001.0
2008-01-08 11:45:00,216.625,216.78,216.625,216.78,1746700000.0
2008-01-08 11:50:00,216.775,216.92,216.755,216.915,995000000.0
2008-01-08 11:55:00,216.915,217.045,216.915,217.03,1802400000.0
2008-01-08 12:00:00,217.025,217.065,216.905,216.935,3123600000.0
2008-01-08 12:05:00,216.935,217.12,216.825,216.945,2192100000.0
2008-01-08 12:10:00,216.945,217.0,216.785,216.86,2593100000.0
2008-01-08 12:15:00,216.865,216.925,216.795,216.86,2171000000.0
2008-01-08 12:20:00,216.86,216.86,216.715,216.805,2179200000.0
2008-01-08 12:25:00,216.805,216.845,216.735,216.745,1649800000.0
2008-01-08 12:30:00,216.745,216.845,216.705,216.755,1494600000.0
2008-01-08 12:35:00,216.755,216.865,216.725,216.845,1551800000.0
2008-01-08 12:40:00,216.845,216.895,216.795,216.815,1024600000.0
2008-01-08 12:45:00,216.815,216.825,216.59,216.59,1804400000.0
2008-01-08 12:50:00,216.59,216.705,216.565,216.665,2388900000.0
2008-01-08 12:55:00,216.665,216.665,216.565,216.595,1623011962.0
2008-01-08 13:00:00,216.61,216.745,216.605,216.655,1706800000.0
2008-01-08 13:05:00,216.655,216.785,216.655,216.74,1743200000.0
2008-01-08 13:10:00,216.74,216.765,216.675,216.73,1035400000.0
2008-01-08 13:15:00,216.715,216.715,216.45,216.5,1810700000.0
2008-01-08 13:20:00,216.5,216.505,216.325,216.385,2451100000.0
2008-01-08 13:25:00,216.385,216.5,216.345,216.495,1060100000.0
2008-01-08 13:30:00,216.49,216.495,216.425,216.435,1940200000.0
2008-01-08 13:35:00,216.435,216.495,216.375,216.485,1833900000.0
2008-01-08 13:40:00,216.48,216.575,216.48,216.54,1716800000.0
2008-01-08 13:45:00,216.54,216.565,216.445,216.445,1708600000.0
2008-01-08 13:50:00,216.445,216.475,216.315,216.375,1709500000.0
2008-01-08 13:55:00,216.375,216.405,216.195,216.335,1810800000.0
2008-01-08 14:00:00,216.335,216.405,216.325,216.375,2063900000.0
2008-01-08 14:05:00,216.375,216.375,216.235,216.295,1518400000.0
2008-01-08 14:10:00,216.295,216.38,216.265,216.29,879000000.0
2008-01-08 14:15:00,216.29,216.395,216.285,216.285,1640400000.0
2008-01-08 14:20:00,216.295,216.365,216.225,216.3,2350900000.0
2008-01-08 14:25:00,216.3,216.425,216.265,216.425,1935900000.0
2008-01-08 14:30:00,216.425,216.455,216.325,216.335,2174100000.0
2008-01-08 14:35:00,216.335,216.445,216.265,216.42,1428100000.0
2008-01-08 14:40:00,216.425,216.51,216.405,216.495,1416300000.0
2008-01-08 14:45:00,216.495,216.545,216.445,216.515,1645400000.0
2008-01-08 14:50:00,216.505,216.615,216.485,216.6,1934900000.0
2008-01-08 14:55:00,216.605,216.625,216.49,216.53,1201500000.0
2008-01-08 15:00:00,216.535,216.55,216.425,216.525,1717000000.0
2008-01-08 15:05:00,216.525,216.585,216.455,216.555,2113199996.0
2008-01-08 15:10:00,216.565,216.575,216.455,216.545,2066599997.0
2008-01-08 15:15:00,216.525,216.565,216.41,216.425,1737000000.0
2008-01-08 15:20:00,216.415,216.425,216.22,216.285,2042600000.0
2008-01-08 15:25:00,216.285,216.375,216.21,216.375,1735999999.0
2008-01-08 15:30:00,216.375,216.385,216.185,216.185,2013100000.0
2008-01-08 15:35:00,216.185,216.23,216.135,216.185,1531400000.0
2008-01-08 15:40:00,216.18,216.185,215.88,215.94,2467400000.0
2008-01-08 15:45:00,215.94,216.035,215.825,215.855,2715000000.0
2008-01-08 15:50:00,215.855,215.945,215.775,215.775,1950000000.0
2008-01-08 15:55:00,215.775,215.8,215.635,215.71,1532200000.0
2008-01-08 16:00:00,215.705,215.77,215.425,215.485,1967900000.0
2008-01-08 16:05:00,215.475,215.555,215.465,215.535,2392700000.0
2008-01-08 16:10:00,215.525,215.555,215.475,215.5,1510800000.0
2008-01-08 16:15:00,215.5,215.525,215.315,215.465,2159600000.0
2008-01-08 16:20:00,215.465,215.675,215.465,215.665,2310300000.0
2008-01-08 16:25:00,215.665,215.89,215.635,215.77,2771200000.0
2008-01-08 16:30:00,215.77,215.915,215.715,215.815,2158800000.0
2008-01-08 16:35:00,215.815,215.875,215.76,215.85,2388100000.0
2008-01-08 16:40:00,215.855,216.145,215.845,216.11,1783500000.0
2008-01-08 16:45:00,216.11,216.235,216.025,216.13,2324800000.0
2008-01-08 16:50:00,216.135,216.145,216.015,216.105,2342700000.0
2008-01-08 16:55:00,216.115,216.115,215.945,215.945,2296100000.0
2008-01-08 17:00:00,215.935,216.265,215.775,216.245,2016199999.0
2008-01-08 17:05:00,216.245,216.39,216.225,216.305,1664400000.0
2008-01-08 17:10:00,216.305,216.505,216.265,216.46,1762200000.0
2008-01-08 17:15:00,216.46,216.535,216.38,216.47,1194100000.0
2008-01-08 17:20:00,216.475,216.725,216.395,216.595,1738700000.0
2008-01-08 17:25:00,216.59,216.605,216.415,216.465,1576600000.0
2008-01-08 17:30:00,216.465,216.505,216.165,216.205,1778700000.0
2008-01-08 17:35:00,216.205,216.465,216.09,216.465,2225200000.0
2008-01-08 17:40:00,216.425,216.515,216.325,216.405,1954400000.0
2008-01-08 17:45:00,216.405,216.625,216.405,216.44,2564299999.0
2008-01-08 17:50:00,216.445,216.565,216.33,216.505,1752000000.0
2008-01-08 17:55:00,216.505,216.555,216.26,216.455,1938700000.0
2008-01-08 18:00:00,216.46,216.475,216.255,216.275,2260700001.0
2008-01-08 18:05:00,216.265,216.28,216.1,216.225,2633700000.0
2008-01-08 18:10:00,216.225,216.27,216.01,216.02,2263300000.0
2008-01-08 18:15:00,216.02,216.065,215.84,215.905,2256400000.0
2008-01-08 18:20:00,215.9,216.0,215.865,215.93,1762400000.0
2008-01-08 18:25:00,215.93,216.055,215.9,215.925,1241200000.0
2008-01-08 18:30:00,215.925,215.925,215.675,215.745,1457900000.0
2008-01-08 18:35:00,215.745,215.9,215.69,215.85,1618200000.0
2008-01-08 18:40:00,215.85,215.855,215.735,215.755,2056000000.0
2008-01-08 18:45:00,215.76,215.76,215.405,215.425,2681899998.0
2008-01-08 18:50:00,215.425,215.585,215.37,215.55,1747500000.0
2008-01-08 18:55:00,215.55,215.68,215.43,215.625,2254700000.0
2008-01-08 19:00:00,215.62,215.68,215.515,215.595,1857600000.0
2008-01-08 19:05:00,215.6,215.645,215.525,215.605,1398600000.0
2008-01-08 19:10:00,215.605,215.8,215.55,215.79,1529700000.0
2008-01-08 19:15:00,215.78,215.85,215.71,215.72,980400000.0
2008-01-08 19:20:00,215.72,215.785,215.68,215.725,844300000.0
2008-01-08 19:25:00,215.725,215.885,215.695,215.835,1042600000.0
2008-01-08 19:30:00,215.835,215.865,215.66,215.675,1028475000.0
2008-01-08 19:35:00,215.675,215.755,215.655,215.72,711200000.0
2008-01-08 19:40:00,215.72,215.72,215.595,215.65,1397900000.0
2008-01-08 19:45:00,215.655,215.9,215.65,215.9,2162200001.0
2008-01-08 19:50:00,215.895,216.055,215.875,215.91,2260100000.0
2008-01-08 19:55:00,215.91,215.91,215.77,215.805,1435100000.0
2008-01-08 20:00:00,215.805,215.9,215.67,215.8,1688200000.0
2008-01-08 20:05:00,215.8,216.145,215.735,215.96,1993099999.0
2008-01-08 20:10:00,215.97,216.195,215.96,216.08,2608099999.0
2008-01-08 20:15:00,216.085,216.105,215.905,215.935,1969500000.0
2008-01-08 20:20:00,215.935,216.135,215.895,216.095,1627700000.0
2008-01-08 20:25:00,216.1,216.335,216.05,216.27,3602000000.0
2008-01-08 20:30:00,216.27,216.285,216.065,216.085,2694600000.0
2008-01-08 20:35:00,216.085,216.13,215.98,216.075,2083300000.0
2008-01-08 20:40:00,216.075,216.085,215.975,216.025,2340900000.0
2008-01-08 20:45:00,216.03,216.125,215.965,216.08,1768700001.0
2008-01-08 20:50:00,216.08,216.15,216.065,216.095,1481300000.0
2008-01-08 20:55:00,216.095,216.235,216.085,216.225,1318600000.0
2008-01-08 21:00:00,216.225,216.265,216.125,216.135,1923300000.0
2008-01-08 21:05:00,216.135,216.335,216.1,216.305,1399100000.0
2008-01-08 21:10:00,216.3,216.475,216.215,216.225,2656099999.0
2008-01-08 21:15:00,216.225,216.265,216.06,216.205,2409300000.0
2008-01-08 21:20:00,216.205,216.275,216.19,216.255,1140200000.0
2008-01-08 21:25:00,216.25,216.275,216.17,216.22,1221400000.0
2008-01-08 21:30:00,216.22,216.235,216.1,216.105,1485300000.0
2008-01-08 21:35:00,216.105,216.125,216.05,216.05,947100000.0
2008-01-08 21:40:00,216.055,216.055,215.8,215.825,1850400000.0
2008-01-08 21:45:00,215.825,215.875,215.655,215.8,1915700002.0
2008-01-08 21:50:00,215.8,215.815,215.63,215.715,2109500000.0
2008-01-08 21:55:00,215.72,215.79,215.545,215.545,2166800000.0
2008-01-08 22:00:00,215.555,215.7,215.49,215.6,1167000000.0
2008-01-08 22:05:00,215.605,215.705,215.575,215.595,962000000.0
2008-01-08 22:10:00,215.595,215.61,215.335,215.455,1350200000.0
2008-01-08 22:15:00,215.46,215.515,215.275,215.285,1953900000.0
2008-01-08 22:20:00,215.285,215.335,215.1,215.1,1806400001.0
2008-01-08 22:25:00,215.1,215.14,214.875,215.11,2296199998.0
2008-01-08 22:30:00,215.115,215.315,215.02,215.315,1657800000.0
2008-01-08 22:35:00,215.315,215.345,215.095,215.155,1907300000.0
2008-01-08 22:40:00,215.155,215.285,215.1,215.145,1897000000.0
2008-01-08 22:45:00,215.145,215.145,214.885,214.93,1304999999.0
2008-01-08 22:50:00,214.93,215.145,214.855,215.06,1919600000.0
2008-01-08 22:55:00,215.06,215.06,214.725,214.93,1976800000.0
2008-01-08 23:00:00,214.93,215.015,214.91,214.965,1578100000.0
2008-01-08 23:05:00,214.955,214.96,214.785,214.855,2264500000.0
2008-01-08 23:10:00,214.855,214.935,214.715,214.745,4421900000.0
2008-01-08 23:15:00,214.74,214.745,214.58,214.655,4258700000.0
2008-01-08 23:20:00,214.65,214.825,214.625,214.77,5797100001.0
2008-01-08 23:25:00,214.77,214.8,214.735,214.765,3914900000.0
2008-01-08 23:30:00,214.765,214.795,214.695,214.705,3588900000.0
2008-01-08 23:35:00,214.705,214.89,214.695,214.87,4280200000.0
2008-01-08 23:40:00,214.755,214.85,214.745,214.78,2759500000.0
2008-01-08 23:45:00,214.78,214.835,214.75,214.805,3587000000.0
2008-01-08 23:50:00,214.805,214.915,214.805,214.85,5481700000.0
2008-01-08 23:55:00,214.875,214.885,214.81,214.85,6549100000.0
2008-01-09 00:00:00,214.84,214.895,214.76,214.84,7169000000.0
2008-01-09 00:05:00,214.885,214.97,214.705,214.96,9311700000.0
2008-01-09 00:10:00,214.95,214.95,214.6,214.615,6834600000.0
2008-01-09 00:15:00,214.615,215.01,214.555,215.0,5936500000.0
2008-01-09 00:20:00,214.99,215.01,214.6,214.735,6145600000.0
2008-01-09 00:25:00,214.91,215.04,214.745,215.04,7511100000.0
2008-01-09 00:30:00,215.02,215.03,214.8,214.81,4075500000.0
2008-01-09 00:35:00,214.81,214.905,214.75,214.75,5046700000.0
2008-01-09 00:40:00,214.76,214.905,214.72,214.86,4540600000.0
2008-01-09 00:45:00,214.86,214.87,214.76,214.795,4557800000.0
2008-01-09 00:50:00,214.795,214.88,214.775,214.855,3988800000.0
2008-01-09 00:55:00,214.855,214.87,214.815,214.83,6933900000.0
2008-01-09 01:00:00,214.84,214.935,214.79,214.925,8278400000.0
2008-01-09 01:05:00,214.905,214.985,214.67,214.965,7690800000.0
2008-01-09 01:10:00,214.965,215.015,214.955,214.995,6863000000.0
2008-01-09 01:15:00,214.995,215.035,214.68,215.005,7899200000.0
2008-01-09 01:20:00,215.005,215.045,214.925,214.945,6618300000.0
2008-01-09 01:25:00,214.945,215.06,214.925,215.045,5311700000.0
2008-01-09 01:30:00,215.045,215.05,214.85,214.895,5195700000.0
2008-01-09 01:35:00,214.85,214.915,214.775,214.785,9038200000.0
2008-01-09 01:40:00,214.785,214.92,214.72,214.91,7474000000.0
2008-01-09 01:45:00,214.9,214.96,214.745,214.78,8823500000.0
2008-01-09 01:50:00,214.785,215.16,214.745,214.84,6251300000.0
2008-01-09 01:55:00,214.84,215.21,214.815,215.17,6291500000.0
2008-01-09 02:00:00,215.19,215.21,214.785,214.835,9336000000.0
2008-01-09 02:05:00,214.835,214.835,214.64,214.67,7735300001.0
2008-01-09 02:10:00,214.67,214.725,214.605,214.695,5704800000.0
2008-01-09 02:15:00,214.675,214.99,214.655,214.97,5523400000.0
2008-01-09 02:20:00,214.735,215.0,214.705,214.845,6430600000.0
2008-01-09 02:25:00,214.845,215.09,214.835,214.88,6154200000.0
2008-01-09 02:30:00,214.88,215.005,214.83,214.84,3589700000.0
2008-01-09 02:35:00,214.84,214.915,214.835,214.865,3021400000.0
2008-01-09 02:40:00,214.87,214.97,214.865,214.915,2901400000.0
2008-01-09 02:45:00,214.915,215.065,214.9,215.04,3262300000.0
2008-01-09 02:50:00,215.045,215.185,215.01,215.105,2742100000.0
2008-01-09 02:55:00,215.1,215.225,215.055,215.195,4182100000.0
2008-01-09 03:00:00,215.195,215.215,215.085,215.125,4393700000.0
2008-01-09 03:05:00,215.125,215.125,215.015,215.035,2791100000.0
2008-01-09 03:10:00,215.03,215.04,214.98,215.0,3084700000.0
2008-01-09 03:15:00,215.0,215.45,214.925,214.995,6993800000.0
2008-01-09 03:20:00,214.995,215.005,214.97,215.0,7326200000.0
2008-01-09 03:25:00,215.005,215.155,214.99,215.155,5511600000.0
2008-01-09 03:30:00,215.4,215.4,215.135,215.3,6149700003.0
2008-01-09 03:35:00,215.255,215.335,215.195,215.22,3400500000.0
2008-01-09 03:40:00,215.22,215.325,215.21,215.29,2350100000.0
2008-01-09 03:45:00,215.295,215.335,215.28,215.31,2393400000.0
2008-01-09 03:50:00,215.31,215.47,215.29,215.42,2268600000.0
2008-01-09 03:55:00,215.42,215.465,215.38,215.425,2081600000.0
2008-01-09 04:00:00,215.425,215.47,215.365,215.435,2221400000.0
2008-01-09 04:05:00,215.435,215.445,215.385,215.43,1923700000.0
2008-01-09 04:10:00,215.425,215.47,215.395,215.42,2126200000.0
2008-01-09 04:15:00,215.42,215.475,215.41,215.435,3588700000.0
2008-01-09 04:20:00,215.435,215.435,215.345,215.365,3120600000.0
2008-01-09 04:25:00,215.365,215.385,215.335,215.385,6116000000.0
2008-01-09 04:30:00,215.385,215.395,215.285,215.305,5889300000.0
2008-01-09 04:35:00,215.305,215.34,215.27,215.315,6871800000.0
2008-01-09 04:40:00,215.315,215.395,215.295,215.395,4997900000.0
2008-01-09 04:45:00,215.375,215.385,215.245,215.245,4251700000.0
2008-01-09 04:50:00,215.245,215.305,215.235,215.305,5313600000.0
2008-01-09 04:55:00,215.305,215.355,215.25,215.325,4572500000.0
2008-01-09 05:00:00,215.305,215.345,215.205,215.225,6701400000.0
2008-01-09 05:05:00,215.235,215.275,215.22,215.25,6976600000.0
2008-01-09 05:10:00,215.25,215.25,215.19,215.205,2841900000.0
2008-01-09 05:15:00,215.205,215.215,215.095,215.105,4982499999.0
2008-01-09 05:20:00,215.095,215.26,215.095,215.225,4787600000.0
2008-01-09 05:25:00,215.225,215.275,215.19,215.21,4165700000.0
2008-01-09 05:30:00,215.205,215.215,215.125,215.135,5895600000.0
2008-01-09 05:35:00,215.135,215.19,215.135,215.19,6735000000.0
2008-01-09 05:40:00,215.19,215.59,215.185,215.25,7262100000.0
2008-01-09 05:45:00,215.25,215.295,215.205,215.235,5673600000.0
2008-01-09 05:50:00,215.235,215.66,215.205,215.66,7877300000.0
2008-01-09 05:55:00,215.65,215.66,215.2,215.245,8463000000.0
2008-01-09 06:00:00,215.245,215.29,215.235,215.285,2928000000.0
2008-01-09 06:05:00,215.285,215.415,215.28,215.41,5119600000.0
2008-01-09 06:10:00,215.41,215.575,215.4,215.555,1773000000.0
2008-01-09 06:15:00,215.555,215.575,215.47,215.515,2860200000.0
2008-01-09 06:20:00,215.515,215.595,215.515,215.565,5924000000.0
2008-01-09 06:25:00,215.545,216.0,215.545,215.97,8484800000.0
2008-01-09 06:30:00,215.585,215.63,215.535,215.535,5223200000.0
2008-01-09 06:35:00,215.535,215.99,215.515,215.97,7999800000.0
2008-01-09 06:40:00,215.565,215.63,215.565,215.63,6306300000.0
2008-01-09 06:45:00,215.63,215.695,215.605,215.655,4492200000.0
2008-01-09 06:50:00,215.655,215.675,215.625,215.645,4936500000.0
2008-01-09 06:55:00,215.645,215.685,215.62,215.675,5814800000.0
2008-01-09 07:00:00,215.67,215.735,215.67,215.725,5503100000.0
2008-01-09 07:05:00,215.725,215.795,215.685,215.705,4553400000.0
2008-01-09 07:10:00,215.705,215.715,215.615,215.675,4659100000.0
2008-01-09 07:15:00,215.675,216.31,215.645,216.27,5355900000.0
2008-01-09 07:20:00,215.875,216.155,215.865,216.015,6397900001.0
2008-01-09 07:25:00,216.015,216.105,215.945,215.985,5217100000.0
2008-01-09 07:30:00,215.985,216.045,215.895,215.985,4019600000.0
2008-01-09 07:35:00,215.975,215.995,215.885,215.975,5574900000.0
2008-01-09 07:40:00,215.975,215.975,215.865,215.865,4793300000.0
2008-01-09 07:45:00,215.865,215.895,215.735,215.765,2764200000.0
2008-01-09 07:50:00,215.745,215.88,215.705,215.845,4163899999.0
2008-01-09 07:55:00,215.84,216.185,215.84,216.075,3989599998.0
2008-01-09 08:00:00,216.075,216.105,215.945,215.995,4492599997.0
2008-01-09 08:05:00,216.005,216.35,215.985,216.205,4428700000.0
2008-01-09 08:10:00,216.205,216.385,216.155,216.375,5751400000.0
2008-01-09 08:15:00,216.375,216.465,216.265,216.28,4679500000.0
2008-01-09 08:20:00,216.28,216.295,216.145,216.215,4658300000.0
2008-01-09 08:25:00,216.21,216.255,216.095,216.255,2740100000.0
2008-01-09 08:30:00,216.255,216.29,216.125,216.125,3752100000.0
2008-01-09 08:35:00,216.125,216.25,216.095,216.145,2856500001.0
2008-01-09 08:40:00,216.145,216.155,216.025,216.035,3862900000.0
2008-01-09 08:45:00,216.025,216.11,216.025,216.085,3353900000.0
2008-01-09 08:50:00,216.085,216.28,216.055,216.165,3908200000.0
2008-01-09 08:55:00,216.165,216.29,216.14,216.265,4891700000.0
2008-01-09 09:00:00,216.265,216.345,216.195,216.265,3676000000.0
2008-01-09 09:05:00,216.265,216.3,216.21,216.28,2626400000.0
2008-01-09 09:10:00,216.28,216.28,215.945,216.035,2633600000.0
2008-01-09 09:15:00,216.035,216.055,215.87,216.01,3476500000.0
2008-01-09 09:20:00,216.005,216.02,215.925,216.01,2485000000.0
2008-01-09 09:25:00,216.01,216.025,215.86,215.875,1810700000.0
2008-01-09 09:30:00,215.875,215.985,215.825,215.89,3071200000.0
2008-01-09 09:35:00,215.885,216.125,215.775,216.115,2105600000.0
2008-01-09 09:40:00,216.11,216.26,215.99,216.235,3446399999.0
2008-01-09 09:45:00,216.235,216.235,216.03,216.035,3748300000.0
2008-01-09 09:50:00,216.03,216.055,215.935,215.975,3553099999.0
2008-01-09 09:55:00,215.975,216.055,215.925,216.005,3590200000.0
2008-01-09 10:00:00,216.015,216.045,215.93,215.955,4171700000.0
2008-01-09 10:05:00,215.95,215.95,215.55,215.575,2776800000.0
2008-01-09 10:10:00,215.575,215.76,215.535,215.645,2807500000.0
2008-01-09 10:15:00,215.665,215.76,215.555,215.635,2443200000.0
2008-01-09 10:20:00,215.635,215.715,215.575,215.575,3238200000.0
2008-01-09 10:25:00,215.575,215.635,215.455,215.63,3384700000.0
2008-01-09 10:30:00,215.63,215.685,215.495,215.515,4656999999.0
2008-01-09 10:35:00,215.505,215.59,215.475,215.52,4998699998.0
2008-01-09 10:40:00,215.52,215.525,214.915,215.08,2405300000.0
2008-01-09 10:45:00,215.07,215.115,214.835,214.875,2230000000.0
2008-01-09 10:50:00,214.875,215.015,214.815,214.815,2904000000.0
2008-01-09 10:55:00,214.825,214.875,214.625,214.735,3402400000.0
2008-01-09 11:00:00,214.735,214.8,214.675,214.78,4484500000.0
2008-01-09 11:05:00,214.785,214.85,214.685,214.75,3716600000.0
2008-01-09 11:10:00,214.755,214.805,214.655,214.675,4487700000.0
2008-01-09 11:15:00,214.675,214.765,214.575,214.735,3910799999.0
2008-01-09 11:20:00,214.735,214.955,214.725,214.925,3024500000.0
2008-01-09 11:25:00,214.915,214.935,214.205,214.215,3677007000.0
2008-01-09 11:30:00,214.215,214.345,214.145,214.225,2218390300.0
2008-01-09 11:35:00,214.225,214.485,214.15,214.415,3791000000.0
2008-01-09 11:40:00,214.415,214.465,214.265,214.285,3750500000.0
2008-01-09 11:45:00,214.29,214.375,214.175,214.375,3879800000.0
2008-01-09 11:50:00,214.375,214.46,214.355,214.365,3076800000.0
2008-01-09 11:55:00,214.365,214.495,214.315,214.435,4500700000.0
2008-01-09 12:00:00,214.435,214.605,214.395,214.575,5171000000.0
2008-01-09 12:05:00,214.575,214.68,214.51,214.515,4237700000.0
2008-01-09 12:10:00,214.515,214.525,214.405,214.405,4961400000.0
2008-01-09 12:15:00,214.405,214.635,214.405,214.58,4013400000.0
2008-01-09 12:20:00,214.58,214.625,214.57,214.625,1762100000.0
2008-01-09 12:25:00,214.625,214.855,214.59,214.855,2327800000.0
2008-01-09 12:30:00,214.845,214.935,214.725,214.755,4610300000.0
2008-01-09 12:35:00,214.745,215.125,214.735,215.095,3240600000.0
2008-01-09 12:40:00,215.105,215.305,215.055,215.245,2609800000.0
2008-01-09 12:45:00,215.245,215.275,215.075,215.105,3928400000.0
2008-01-09 12:50:00,215.105,215.135,214.99,215.025,2822100000.0
2008-01-09 12:55:00,215.025,215.145,214.715,214.74,2398100000.0
2008-01-09 13:00:00,214.74,214.745,214.245,214.59,2622300000.0
2008-01-09 13:05:00,214.6,214.835,214.585,214.815,2339000000.0
2008-01-09 13:10:00,214.815,214.995,214.775,214.925,2172100000.0
2008-01-09 13:15:00,214.925,214.995,214.905,214.945,2387800000.0
2008-01-09 13:20:00,214.945,214.985,214.915,214.96,2824500000.0
2008-01-09 13:25:00,214.96,215.115,214.915,215.07,3939800000.0
2008-01-09 13:30:00,215.07,215.085,214.875,214.875,2002000000.0
2008-01-09 13:35:00,214.875,214.935,214.685,214.905,3580200000.0
2008-01-09 13:40:00,214.915,214.975,214.835,214.905,3337400000.0
2008-01-09 13:45:00,214.905,214.975,214.865,214.975,3485400000.0
2008-01-09 13:50:00,214.975,215.005,214.93,214.945,2137900000.0
2008-01-09 13:55:00,214.945,214.97,214.795,214.805,3098000000.0
2008-01-09 14:00:00,214.805,214.96,214.795,214.915,3651800000.0
2008-01-09 14:05:00,214.91,214.945,214.445,214.465,3583000000.0
2008-01-09 14:10:00,214.465,214.765,214.435,214.655,3275500000.0
2008-01-09 14:15:00,214.665,214.81,214.585,214.635,2938500000.0
2008-01-09 14:20:00,214.635,214.835,214.61,214.825,2924600000.0
2008-01-09 14:25:00,214.83,214.925,214.785,214.815,3484300000.0
2008-01-09 14:30:00,214.815,214.85,214.73,214.775,2985400000.0
2008-01-09 14:35:00,214.775,214.785,214.675,214.71,3391800000.0
2008-01-09 14:40:00,214.71,214.79,214.695,214.775,3784400000.0
2008-01-09 14:45:00,214.775,214.805,214.66,214.735,2875300000.0
2008-01-09 14:50:00,214.735,214.765,214.63,214.735,2824600000.0
2008-01-09 14:55:00,214.735,214.755,214.585,214.595,2871000000.0
2008-01-09 15:00:00,214.595,214.8,214.575,214.755,3185300000.0
2008-01-09 15:05:00,214.755,214.815,214.595,214.66,2749500000.0
2008-01-09 15:10:00,214.66,214.69,214.47,214.505,3182800000.0
2008-01-09 15:15:00,214.505,214.635,214.435,214.56,3245700000.0
2008-01-09 15:20:00,214.56,214.765,214.56,214.74,2220500000.0
2008-01-09 15:25:00,214.74,214.865,214.645,214.685,2792500000.0
2008-01-09 15:30:00,214.685,214.82,214.605,214.615,2644200000.0
2008-01-09 15:35:00,214.62,214.665,214.435,214.455,2646500000.0
2008-01-09 15:40:00,214.455,214.535,214.345,214.415,2552900000.0
2008-01-09 15:45:00,214.405,214.405,214.175,214.2,2556800000.0
2008-01-09 15:50:00,214.2,214.235,214.075,214.21,2546400000.0
2008-01-09 15:55:00,214.205,214.28,214.13,214.21,3115800000.0
2008-01-09 16:00:00,214.23,214.26,214.105,214.155,2394500000.0
2008-01-09 16:05:00,214.145,214.235,214.075,214.195,2603900000.0
2008-01-09 16:10:00,214.19,214.46,214.175,214.45,2486100000.0
2008-01-09 16:15:00,214.45,214.525,214.335,214.345,3103700000.0
2008-01-09 16:20:00,214.345,214.38,214.295,214.315,3323900000.0
2008-01-09 16:25:00,214.32,214.325,214.135,214.255,2494700000.0
2008-01-09 16:30:00,214.245,214.38,214.06,214.075,1554900000.0
2008-01-09 16:35:00,214.075,214.41,214.055,214.41,2128490000.0
2008-01-09 16:40:00,214.41,214.465,214.305,214.38,1249100000.0
2008-01-09 16:45:00,214.375,214.435,214.285,214.42,2019900000.0
2008-01-09 16:50:00,214.42,214.445,214.155,214.265,1904900000.0
2008-01-09 16:55:00,214.25,214.295,214.125,214.205,1823200000.0
2008-01-09 17:00:00,214.205,214.48,214.205,214.415,1945700000.0
2008-01-09 17:05:00,214.415,214.42,214.265,214.4,1992900000.0
2008-01-09 17:10:00,214.415,214.62,214.34,214.55,2024500000.0
2008-01-09 17:15:00,214.555,214.565,214.345,214.445,2779000000.0
2008-01-09 17:20:00,214.445,214.445,214.2,214.255,2344300000.0
2008-01-09 17:25:00,214.255,214.31,214.195,214.235,2187300000.0
2008-01-09 17:30:00,214.24,214.35,214.155,214.205,2262200000.0
2008-01-09 17:35:00,214.205,214.36,214.14,214.35,2457700000.0
2008-01-09 17:40:00,214.35,214.435,214.285,214.37,1654000000.0
2008-01-09 17:45:00,214.37,214.525,214.295,214.415,1335000000.0
2008-01-09 17:50:00,214.415,214.415,214.23,214.36,1414000000.0
2008-01-09 17:55:00,214.36,214.52,214.25,214.465,2281499999.0
2008-01-09 18:00:00,214.465,214.495,214.33,214.33,1783400000.0
2008-01-09 18:05:00,214.33,214.48,214.325,214.36,1955650000.0
2008-01-09 18:10:00,214.365,214.365,214.24,214.315,1397900000.0
2008-01-09 18:15:00,214.315,214.375,214.195,214.355,1827300000.0
2008-01-09 18:20:00,214.355,214.41,214.17,214.265,1561100000.0
2008-01-09 18:25:00,214.265,214.305,214.13,214.185,1427100000.0
2008-01-09 18:30:00,214.185,214.305,214.11,214.185,2711200000.0
2008-01-09 18:35:00,214.19,214.26,214.12,214.205,2936500000.0
2008-01-09 18:40:00,214.2,214.23,214.13,214.15,2162500001.0
2008-01-09 18:45:00,214.15,214.18,213.915,213.975,2599100000.0
2008-01-09 18:50:00,213.975,213.98,213.84,213.97,2172800000.0
2008-01-09 18:55:00,213.97,214.09,213.925,214.005,1099200000.0
2008-01-09 19:00:00,214.005,214.1,213.96,214.1,1841100000.0
2008-01-09 19:05:00,214.11,214.155,214.045,214.1,1358700000.0
2008-01-09 19:10:00,214.1,214.19,214.055,214.135,1441700000.0
2008-01-09 19:15:00,214.135,214.165,214.045,214.105,1710000000.0
2008-01-09 19:20:00,214.105,214.135,213.905,213.97,1745800000.0
2008-01-09 19:25:00,213.97,214.275,213.97,214.235,2042000000.0
2008-01-09 19:30:00,214.235,214.295,214.205,214.225,1539100000.0
2008-01-09 19:35:00,214.225,214.305,214.085,214.125,1625499998.0
2008-01-09 19:40:00,214.125,214.17,213.995,214.0,2143500000.0
2008-01-09 19:45:00,214.0,214.09,213.955,214.065,1979700000.0
2008-01-09 19:50:00,214.065,214.22,214.06,214.165,1062700000.0
2008-01-09 19:55:00,214.165,214.175,214.05,214.1,914400000.0
2008-01-09 20:00:00,214.105,214.18,214.01,214.165,1752100000.0
2008-01-09 20:05:00,214.16,214.205,214.065,214.1,1332800000.0
2008-01-09 20:10:00,214.1,214.185,214.05,214.155,2024099999.0
2008-01-09 20:15:00,214.155,214.175,213.985,214.075,1458899998.0
2008-01-09 20:20:00,214.075,214.23,214.075,214.105,4335399995.0
2008-01-09 20:25:00,214.105,214.12,214.015,214.07,2725300000.0
2008-01-09 20:30:00,214.07,214.115,213.92,213.995,2523200000.0
2008-01-09 20:35:00,213.995,214.06,213.935,214.0,3039400000.0
2008-01-09 20:40:00,214.0,214.0,213.85,213.94,1144700000.0
2008-01-09 20:45:00,213.94,213.94,213.87,213.915,1240200000.0
2008-01-09 20:50:00,213.915,213.955,213.85,213.9,2393900000.0
2008-01-09 20:55:00,213.895,214.03,213.885,214.02,2243600000.0
2008-01-09 21:00:00,214.02,214.03,213.85,214.02,3023100000.0
2008-01-09 21:05:00,214.02,214.03,213.84,213.91,2936400000.0
2008-01-09 21:10:00,213.9,214.05,213.875,214.0,1608300001.0
2008-01-09 21:15:00,214.0,214.02,213.885,214.0,2098000000.0
2008-01-09 21:20:00,213.99,214.06,213.935,214.0,2317300003.0
2008-01-09 21:25:00,214.0,214.11,213.92,214.025,1894700000.0
2008-01-09 21:30:00,214.025,214.22,213.985,214.08,2094300000.0
2008-01-09 21:35:00,214.08,214.24,214.06,214.15,2053800000.0
2008-01-09 21:40:00,214.15,214.16,214.06,214.1,2089600000.0
2008-01-09 21:45:00,214.1,214.35,214.065,214.325,2023600000.0
2008-01-09 21:50:00,214.325,214.41,214.225,214.23,2116700000.0
2008-01-09 21:55:00,214.23,214.28,214.175,214.21,2934199998.0
2008-01-09 22:00:00,214.21,214.375,214.155,214.32,1346100001.0
2008-01-09 22:05:00,214.33,214.52,214.315,214.425,1582800000.0
2008-01-09 22:10:00,214.425,214.48,214.335,214.355,2589700000.0
2008-01-09 22:15:00,214.36,214.605,214.36,214.545,2540400000.0
2008-01-09 22:20:00,214.545,214.63,214.415,214.575,2330600000.0
2008-01-09 22:25:00,214.565,214.62,214.48,214.505,1391000000.0
2008-01-09 22:30:00,214.5,214.54,214.38,214.535,2754600000.0
2008-01-09 22:35:00,214.535,214.715,214.465,214.695,1493700000.0
2008-01-09 22:40:00,214.695,214.79,214.625,214.765,1527100000.0
2008-01-09 22:45:00,214.76,214.915,214.73,214.865,2916500000.0
2008-01-09 22:50:00,214.88,215.13,214.84,215.02,1235500000.0
2008-01-09 22:55:00,215.01,215.26,214.965,215.155,1687000000.0
2008-01-09 23:00:00,215.155,215.195,214.905,214.92,2128500000.0
2008-01-09 23:05:00,214.92,214.945,214.85,214.94,1708100000.0
2008-01-09 23:10:00,214.94,215.07,214.935,215.045,1686400000.0
2008-01-09 23:15:00,215.045,215.065,214.96,214.965,2104000000.0
2008-01-09 23:20:00,214.965,215.03,214.93,215.01,4264300000.0
2008-01-09 23:25:00,215.01,215.05,214.98,215.035,4471699993.0
2008-01-09 23:30:00,215.035,215.075,214.96,215.0,3096400000.0
2008-01-09 23:35:00,215.0,215.105,214.99,215.095,5348299963.0
2008-01-09 23:40:00,215.095,215.24,215.07,215.22,5665600015.0
2008-01-09 23:45:00,215.23,215.665,215.2,215.43,4751500004.0
2008-01-09 23:50:00,215.43,215.6,215.38,215.51,1876640000.0
2008-01-09 23:55:00,215.5,215.63,215.44,215.44,6106680000.0
2008-01-10 00:00:00,215.47,215.47,215.24,215.3,4798800000.0
2008-01-10 00:05:00,215.33,215.49,215.22,215.44,8664100000.0
2008-01-10 00:10:00,215.42,215.47,215.29,215.31,7606700000.0
2008-01-10 00:15:00,215.31,215.34,215.21,215.24,3565400000.0
2008-01-10 00:20:00,215.24,215.28,215.17,215.21,2537000000.0
2008-01-10 00:25:00,215.21,215.27,215.18,215.24,4492600000.0
2008-01-10 00:30:00,215.24,215.27,215.19,215.22,3018900000.0
2008-01-10 00:35:00,215.2,215.25,215.08,215.1,1824900000.0
2008-01-10 00:40:00,215.1,215.22,215.09,215.21,1609700000.0
2008-01-10 00:45:00,215.21,215.36,215.21,215.27,3618600003.0
2008-01-10 00:50:00,215.28,215.38,215.27,215.36,3543299999.0
2008-01-10 00:55:00,215.36,215.39,215.24,215.25,4845900000.0
2008-01-10 01:00:00,215.25,215.39,215.22,215.35,4438000000.0
2008-01-10 01:05:00,215.35,215.43,215.28,215.425,4535900000.0
2008-01-10 01:10:00,215.425,215.52,215.4,215.45,5214900000.0
2008-01-10 01:15:00,215.45,215.46,215.34,215.39,3484100000.0
2008-01-10 01:20:00,215.39,215.44,215.35,215.43,4565200000.0
2008-01-10 01:25:00,215.43,215.44,215.38,215.4,3783200000.0
2008-01-10 01:30:00,215.4,215.42,215.36,215.41,3048100000.0
2008-01-10 01:35:00,215.41,215.41,215.31,215.34,3789300000.0
2008-01-10 01:40:00,215.35,215.36,215.18,215.2,3460000000.0
2008-01-10 01:45:00,215.19,215.23,215.14,215.17,4975500000.0
2008-01-10 01:50:00,215.17,215.17,215.03,215.09,2959500000.0
2008-01-10 01:55:00,215.09,215.1,214.99,215.07,3178000000.0
2008-01-10 02:00:00,215.07,215.14,215.04,215.13,3241300000.0
2008-01-10 02:05:00,215.13,215.13,215.04,215.04,3073100000.0
2008-01-10 02:10:00,215.03,215.24,215.03,215.19,5201000000.0
2008-01-10 02:15:00,215.2,215.27,215.19,215.25,6410400000.0
2008-01-10 02:20:00,215.25,215.42,215.25,215.38,4417700000.0
2008-01-10 02:25:00,215.39,215.39,215.32,215.36,6464800000.0
2008-01-10 02:30:00,215.36,215.4,215.3,215.3,6393100000.0
2008-01-10 02:35:00,215.3,215.39,215.29,215.29,3841000000.0
2008-01-10 02:40:00,215.29,215.345,215.285,215.345,2416600000.0
2008-01-10 02:45:00,215.345,215.44,215.285,215.425,2617500000.0
2008-01-10 02:50:00,215.44,215.535,215.425,215.46,2201000000.0
2008-01-10 02:55:00,215.46,215.515,215.365,215.365,3117000000.0
2008-01-10 03:00:00,215.355,215.485,215.355,215.435,2865500000.0
2008-01-10 03:05:00,215.435,215.515,215.41,215.465,2877300000.0
2008-01-10 03:10:00,215.465,215.535,215.445,215.52,2915500000.0
2008-01-10 03:15:00,215.52,215.55,215.435,215.435,2066400000.0
2008-01-10 03:20:00,215.445,215.445,215.29,215.36,2706200000.0
2008-01-10 03:25:00,215.36,215.385,215.29,215.295,2846300000.0
2008-01-10 03:30:00,215.295,215.31,215.055,215.11,2522700000.0
2008-01-10 03:35:00,215.11,215.165,215.065,215.115,2851900000.0
2008-01-10 03:40:00,215.115,215.13,215.025,215.13,3059800000.0
2008-01-10 03:45:00,215.13,215.145,214.96,214.965,3454300000.0
2008-01-10 03:50:00,214.96,215.01,214.945,214.965,3147800000.0
2008-01-10 03:55:00,214.965,215.03,214.875,215.03,2879300000.0
2008-01-10 04:00:00,215.03,215.09,214.945,214.995,3802500000.0
2008-01-10 04:05:00,214.98,215.005,214.835,214.885,2722800000.0
2008-01-10 04:10:00,214.885,214.915,214.725,214.74,3313000000.0
2008-01-10 04:15:00,214.745,214.915,214.705,214.905,3483500000.0
2008-01-10 04:20:00,214.905,214.995,214.86,214.925,4880600000.0
2008-01-10 04:25:00,214.925,215.015,214.715,214.745,4571300000.0
2008-01-10 04:30:00,214.745,214.915,214.705,214.915,4142400000.0
2008-01-10 04:35:00,214.915,214.95,214.875,214.875,2567300000.0
2008-01-10 04:40:00,214.875,214.89,214.805,214.845,3942000000.0
2008-01-10 04:45:00,214.845,214.865,214.685,214.805,4220899999.0
2008-01-10 04:50:00,214.805,214.865,214.805,214.815,5317400000.0
2008-01-10 04:55:00,214.815,214.825,214.715,214.775,4721200000.0
2008-01-10 05:00:00,214.775,214.825,214.585,214.595,5377800000.0
2008-01-10 05:05:00,214.595,214.675,214.575,214.665,5865399979.0
2008-01-10 05:10:00,214.665,214.705,214.545,214.675,4313100000.0
2008-01-10 05:15:00,214.675,214.755,214.665,214.675,4587699997.0
2008-01-10 05:20:00,214.665,214.725,214.625,214.635,4534000000.0
2008-01-10 05:25:00,214.635,214.705,214.605,214.695,4821300000.0
2008-01-10 05:30:00,214.695,214.805,214.675,214.795,4935700000.0
2008-01-10 05:35:00,214.805,214.81,214.72,214.75,4899800000.0
2008-01-10 05:40:00,214.75,214.845,214.74,214.825,5620000000.0
2008-01-10 05:45:00,214.825,214.945,214.805,214.945,5361100000.0
2008-01-10 05:50:00,214.945,215.005,214.885,214.905,4197699994.0
2008-01-10 05:55:00,214.905,214.935,214.84,214.88,5037100001.0
2008-01-10 06:00:00,214.885,214.985,214.875,214.955,2700500000.0
2008-01-10 06:05:00,214.955,215.015,214.9,214.905,2195600000.0
2008-01-10 06:10:00,214.9,214.985,214.895,214.955,2549400000.0
2008-01-10 06:15:00,214.955,215.005,214.715,214.715,2519400000.0
2008-01-10 06:20:00,214.715,214.735,214.605,214.695,4443400002.0
2008-01-10 06:25:00,214.685,214.735,214.64,214.705,4383900000.0
2008-01-10 06:30:00,214.705,214.835,214.68,214.8,4072300000.0
2008-01-10 06:35:00,214.805,214.885,214.79,214.845,4553299999.0
2008-01-10 06:40:00,214.845,214.885,214.825,214.835,3065800000.0
2008-01-10 06:45:00,214.825,214.855,214.775,214.805,3055400000.0
2008-01-10 06:50:00,214.815,214.835,214.755,214.795,4124100000.0
2008-01-10 06:55:00,214.785,214.845,214.715,214.715,2643900000.0
2008-01-10 07:00:00,214.715,214.805,214.705,214.795,3661200000.0
2008-01-10 07:05:00,214.795,214.805,214.7,214.715,5859600000.0
2008-01-10 07:10:00,214.715,214.755,214.645,214.725,7312700006.0
2008-01-10 07:15:00,214.725,214.845,214.705,214.815,6184999999.0
2008-01-10 07:20:00,214.815,214.835,214.675,214.705,4491700000.0
2008-01-10 07:25:00,214.705,214.705,214.545,214.595,5214500000.0
2008-01-10 07:30:00,214.595,214.665,214.595,214.655,8265599988.0
2008-01-10 07:35:00,214.645,214.725,214.615,214.635,5086300000.0
2008-01-10 07:40:00,214.635,214.635,214.485,214.575,5599500000.0
2008-01-10 07:45:00,214.575,214.585,214.495,214.545,7260800008.0
2008-01-10 07:50:00,214.545,214.625,214.535,214.535,5906500006.0
2008-01-10 07:55:00,214.525,214.675,214.405,214.405,7137500000.0
2008-01-10 08:00:00,214.415,214.665,214.375,214.515,3994500000.0
2008-01-10 08:05:00,214.515,214.655,214.505,214.645,5031699999.0
2008-01-10 08:10:00,214.645,214.785,214.635,214.695,5956699991.0
2008-01-10 08:15:00,214.695,214.725,214.485,214.485,3827500000.0
2008-01-10 08:20:00,214.485,214.585,214.455,214.555,4158700000.0
2008-01-10 08:25:00,214.555,214.625,214.525,214.585,4372400000.0
2008-01-10 08:30:00,214.585,214.625,214.535,214.565,3995600000.0
2008-01-10 08:35:00,214.565,214.645,214.525,214.595,3683800001.0
2008-01-10 08:40:00,214.595,214.745,214.485,214.575,4813900001.0
2008-01-10 08:45:00,214.575,214.615,214.51,214.575,3958700000.0
2008-01-10 08:50:00,214.575,214.695,214.525,214.675,3963700000.0
2008-01-10 08:55:00,214.675,214.735,214.625,214.705,3331800000.0
2008-01-10 09:00:00,214.705,214.725,214.385,214.44,2869200000.0
2008-01-10 09:05:00,214.445,214.525,214.365,214.475,4368499999.0
2008-01-10 09:10:00,214.475,214.555,214.465,214.505,4664200000.0
2008-01-10 09:15:00,214.515,214.645,214.505,214.645,4183500000.0
2008-01-10 09:20:00,214.645,214.715,214.605,214.655,3821300001.0
2008-01-10 09:25:00,214.655,214.725,214.585,214.585,3028000000.0
2008-01-10 09:30:00,214.585,214.715,214.56,214.635,3673199998.0
2008-01-10 09:35:00,214.625,214.655,214.57,214.615,2675800000.0
2008-01-10 09:40:00,214.615,214.655,214.58,214.645,2329000000.0
2008-01-10 09:45:00,214.645,214.695,214.575,214.645,2834900000.0
2008-01-10 09:50:00,214.645,214.745,214.495,214.605,3644300002.0
2008-01-10 09:55:00,214.595,214.775,214.545,214.745,2611600000.0
2008-01-10 10:00:00,214.75,214.825,214.66,214.795,3640100000.0
2008-01-10 10:05:00,214.795,214.815,214.665,214.675,3347000000.0
2008-01-10 10:10:00,214.675,214.815,214.675,214.775,4122000000.0
2008-01-10 10:15:00,214.765,214.875,214.75,214.795,2971800000.0
2008-01-10 10:20:00,214.77,214.785,214.725,214.745,3658200000.0
2008-01-10 10:25:00,214.755,214.795,214.695,214.785,4821100000.0
2008-01-10 10:30:00,214.785,214.855,214.695,214.835,3833700000.0
2008-01-10 10:35:00,214.835,215.07,214.805,215.035,4008099998.0
2008-01-10 10:40:00,215.035,215.105,214.965,214.985,3445900001.0
2008-01-10 10:45:00,214.975,214.985,214.895,214.915,3897500000.0
2008-01-10 10:50:00,214.915,214.945,214.78,214.795,4768300000.0
2008-01-10 10:55:00,214.795,215.025,214.685,214.985,5377100002.0
2008-01-10 11:00:00,214.985,215.075,214.925,215.005,4126499997.0
2008-01-10 11:05:00,215.005,215.015,214.815,214.925,4384100000.0
2008-01-10 11:10:00,214.925,215.055,214.925,214.955,6164399994.0
2008-01-10 11:15:00,214.955,214.985,214.885,214.905,4428099993.0
2008-01-10 11:20:00,214.905,215.085,214.895,215.065,5533400002.0
2008-01-10 11:25:00,215.055,215.065,214.935,214.945,5628600001.0
2008-01-10 11:30:00,214.945,215.055,214.895,214.935,4545099982.0
2008-01-10 11:35:00,214.915,215.215,214.905,215.195,4855300000.0
2008-01-10 11:40:00,215.205,215.385,215.185,215.31,4429820810.0
2008-01-10 11:45:00,215.315,215.495,215.215,215.485,6119599992.0
2008-01-10 11:50:00,215.495,215.515,215.305,215.415,3730099999.0
2008-01-10 11:55:00,215.415,215.505,215.325,215.45,3969500000.0
2008-01-10 12:00:00,215.455,215.495,215.37,215.455,3436200000.0
2008-01-10 12:05:00,215.455,215.505,215.365,215.365,4666900000.0
2008-01-10 12:10:00,215.365,215.575,215.355,215.565,4676500002.0
2008-01-10 12:15:00,215.57,215.705,215.545,215.58,4361099997.0
2008-01-10 12:20:00,215.585,215.695,215.515,215.525,4924100002.0
2008-01-10 12:25:00,215.525,215.705,215.5,215.655,3748599998.0
2008-01-10 12:30:00,215.655,215.695,215.575,215.595,3687300000.0
2008-01-10 12:35:00,215.595,215.655,215.465,215.585,3547399999.0
2008-01-10 12:40:00,215.585,215.605,215.385,215.555,4460200007.0
2008-01-10 12:45:00,215.545,215.605,215.465,215.575,4506699999.0
2008-01-10 12:50:00,215.575,215.645,215.515,215.525,4867700000.0
2008-01-10 12:55:00,215.515,215.555,215.425,215.425,3731699999.0
2008-01-10 13:00:00,215.425,215.475,215.385,215.425,4152900000.0
2008-01-10 13:05:00,215.425,215.445,215.325,215.445,3392500000.0
2008-01-10 13:10:00,215.445,215.475,215.365,215.385,4547500000.0
2008-01-10 13:15:00,215.385,215.415,215.285,215.325,3927099982.0
2008-01-10 13:20:00,215.325,215.375,215.295,215.325,4047100000.0
2008-01-10 13:25:00,215.315,215.325,215.165,215.175,3467600000.0
2008-01-10 13:30:00,215.175,215.255,215.135,215.235,5443900003.0
2008-01-10 13:35:00,215.235,215.245,215.185,215.205,3387800000.0
2008-01-10 13:40:00,215.205,215.225,215.035,215.095,3239500000.0
2008-01-10 13:45:00,215.095,215.165,214.985,215.015,4189500000.0
2008-01-10 13:50:00,215.015,215.155,214.945,215.115,3013599999.0
2008-01-10 13:55:00,215.115,215.335,215.015,215.115,3757200000.0
2008-01-10 14:00:00,215.115,215.775,215.115,215.605,3155612501.0
2008-01-10 14:05:00,215.615,216.035,215.615,215.73,3202302500.0
2008-01-10 14:10:00,215.745,215.955,215.725,215.825,4427799997.0
2008-01-10 14:15:00,215.835,215.845,215.555,215.645,2994399998.0
2008-01-10 14:20:00,215.645,215.795,215.595,215.675,2783900000.0
2008-01-10 14:25:00,215.675,215.705,215.465,215.505,3412399999.0
2008-01-10 14:30:00,215.505,215.595,215.505,215.565,2845700000.0
2008-01-10 14:35:00,215.565,215.595,215.415,215.415,5095899990.0
2008-01-10 14:40:00,215.415,215.445,215.135,215.295,4850099998.0
2008-01-10 14:45:00,215.285,215.315,215.105,215.175,5308800001.0
2008-01-10 14:50:00,215.185,215.215,214.785,214.785,4121399985.0
2008-01-10 14:55:00,214.785,214.995,214.785,214.935,3817900000.0
2008-01-10 15:00:00,214.935,215.035,214.915,214.97,4930699994.0
2008-01-10 15:05:00,214.97,215.045,214.935,215.045,5858000001.0
2008-01-10 15:10:00,215.045,215.065,214.865,214.915,4496200004.0
2008-01-10 15:15:00,214.91,214.985,214.865,214.955,3937200000.0
2008-01-10 15:20:00,214.955,215.015,214.895,214.945,4627500000.0
2008-01-10 15:25:00,214.945,214.975,214.685,214.695,4958700005.0
2008-01-10 15:30:00,214.695,214.925,214.665,214.685,3555499999.0
2008-01-10 15:35:00,214.685,214.695,214.445,214.535,4132400001.0
2008-01-10 15:40:00,214.535,214.575,214.455,214.535,4040899996.0
2008-01-10 15:45:00,214.535,214.585,214.445,214.535,3857100000.0
2008-01-10 15:50:00,214.535,214.535,214.06,214.135,3981500006.0
2008-01-10 15:55:00,214.13,214.38,214.11,214.335,3299800001.0
2008-01-10 16:00:00,214.34,214.435,214.26,214.405,3737300000.0
2008-01-10 16:05:00,214.405,214.425,214.265,214.285,5035199983.0
2008-01-10 16:10:00,214.285,214.375,214.175,214.245,4401299994.0
2008-01-10 16:15:00,214.245,214.355,214.185,214.335,4786199998.0
2008-01-10 16:20:00,214.335,214.415,214.145,214.295,3771599999.0
2008-01-10 16:25:00,214.295,214.315,214.185,214.185,3271700000.0
2008-01-10 16:30:00,214.185,214.255,214.07,214.195,4105500000.0
2008-01-10 16:35:00,214.195,214.465,214.155,214.425,4001800004.0
2008-01-10 16:40:00,214.425,214.5,214.275,214.375,3720000000.0
2008-01-10 16:45:00,214.385,214.645,214.295,214.605,3725700000.0
2008-01-10 16:50:00,214.605,214.605,214.395,214.415,4250500000.0
2008-01-10 16:55:00,214.415,214.645,214.375,214.535,4856400004.0
2008-01-10 17:00:00,214.535,215.025,214.475,214.885,5011400000.0
2008-01-10 17:05:00,214.875,214.895,214.715,214.785,3309800000.0
2008-01-10 17:10:00,214.785,214.825,214.645,214.745,3014599999.0
2008-01-10 17:15:00,214.765,214.935,214.755,214.855,3337600000.0
2008-01-10 17:20:00,214.855,214.915,214.68,214.695,3285000000.0
2008-01-10 17:25:00,214.695,214.695,214.095,214.175,2332271293.0
2008-01-10 17:30:00,214.175,214.495,214.085,214.485,2627799999.0
2008-01-10 17:35:00,214.495,214.535,214.405,214.505,4175600001.0
2008-01-10 17:40:00,214.505,214.555,214.345,214.49,3796700002.0
2008-01-10 17:45:00,214.495,214.495,214.195,214.205,3803799998.0
2008-01-10 17:50:00,214.205,214.215,214.045,214.115,3310200000.0
2008-01-10 17:55:00,214.11,214.305,214.045,214.265,3267000000.0
2008-01-10 18:00:00,214.26,214.31,214.105,214.165,3455649990.0
2008-01-10 18:05:00,214.165,214.195,214.065,214.155,3797099999.0
2008-01-10 18:10:00,214.2,214.275,214.095,214.135,4437000001.0
2008-01-10 18:15:00,214.135,214.295,214.075,214.095,4190599998.0
2008-01-10 18:20:00,214.095,214.285,214.075,214.285,3574000000.0
2008-01-10 18:25:00,214.285,214.335,214.085,214.21,3218099994.0
2008-01-10 18:30:00,214.215,214.265,214.075,214.215,4818499994.0
2008-01-10 18:35:00,214.215,214.215,214.065,214.115,5519499997.0
2008-01-10 18:40:00,214.105,214.115,213.985,213.985,4733500001.0
2008-01-10 18:45:00,213.975,214.005,213.815,213.995,3692800000.0
2008-01-10 18:50:00,213.995,214.165,213.975,214.015,4396300003.0
2008-01-10 18:55:00,214.015,214.075,213.94,213.975,3711400002.0
2008-01-10 19:00:00,213.975,214.035,213.885,213.995,3857499995.0
2008-01-10 19:05:00,213.99,214.015,213.835,213.975,3798900000.0
2008-01-10 19:10:00,213.975,214.125,213.935,214.105,3728400000.0
2008-01-10 19:15:00,214.105,214.57,214.095,214.215,3653800000.0
2008-01-10 19:20:00,214.215,214.635,214.135,214.585,4127700005.0
2008-01-10 19:25:00,214.575,214.585,214.185,214.245,2437599999.0
2008-01-10 19:30:00,214.245,214.355,214.08,214.08,2862400000.0
2008-01-10 19:35:00,214.08,214.325,213.955,214.105,3217900000.0
2008-01-10 19:40:00,214.115,214.135,213.75,213.775,3015300000.0
2008-01-10 19:45:00,213.775,213.895,213.575,213.675,3359099999.0
2008-01-10 19:50:00,213.685,213.715,213.535,213.665,2836599997.0
2008-01-10 19:55:00,213.665,214.065,213.56,213.935,2137300000.0
2008-01-10 20:00:00,213.945,214.08,213.805,214.015,1908000000.0
2008-01-10 20:05:00,214.01,214.105,213.785,213.82,1965000000.0
2008-01-10 20:10:00,213.82,213.965,213.725,213.895,2255199999.0
2008-01-10 20:15:00,213.9,214.005,213.835,213.975,2865099999.0
2008-01-10 20:20:00,213.975,214.085,213.945,214.025,4454699994.0
2008-01-10 20:25:00,214.015,214.335,213.98,214.165,4087100000.0
2008-01-10 20:30:00,214.165,214.215,213.895,213.92,3688300000.0
2008-01-10 20:35:00,213.92,213.945,213.685,213.89,3486100000.0
2008-01-10 20:40:00,213.89,214.125,213.81,214.085,3847400000.0
2008-01-10 20:45:00,214.08,214.14,213.94,214.125,3434500000.0
2008-01-10 20:50:00,214.12,214.135,213.825,213.845,3821599999.0
2008-01-10 20:55:00,213.845,214.015,213.765,213.985,2929100000.0
2008-01-10 21:00:00,213.985,214.055,213.815,213.825,3285700000.0
2008-01-10 21:05:00,213.82,213.925,213.75,213.81,3163300000.0
2008-01-10 21:10:00,213.81,213.91,213.745,213.785,2351600000.0
2008-01-10 21:15:00,213.785,214.165,213.725,214.145,2616200000.0
2008-01-10 21:20:00,214.145,214.175,214.015,214.08,3656000000.0
2008-01-10 21:25:00,214.08,214.15,213.965,214.04,2995900000.0
2008-01-10 21:30:00,214.035,214.125,213.965,214.035,2677200000.0
2008-01-10 21:35:00,214.025,214.315,213.98,214.25,3340100000.0
2008-01-10 21:40:00,214.265,214.415,214.245,214.375,3333900000.0
2008-01-10 21:45:00,214.37,214.46,214.345,214.415,2666800000.0
2008-01-10 21:50:00,214.415,214.605,214.405,214.605,2880800002.0
2008-01-10 21:55:00,214.605,214.84,214.595,214.79,2871299999.0
2008-01-10 22:00:00,214.79,214.825,214.69,214.765,3624100001.0
2008-01-10 22:05:00,214.755,214.955,214.705,214.945,3412299999.0
2008-01-10 22:10:00,214.93,214.955,214.82,214.92,3088600000.0
2008-01-10 22:15:00,214.92,214.925,214.785,214.805,2426700000.0
2008-01-10 22:20:00,214.805,214.925,214.805,214.835,3413700000.0
2008-01-10 22:25:00,214.835,214.92,214.785,214.88,2522900000.0
2008-01-10 22:30:00,214.88,214.985,214.865,214.985,3023900000.0
2008-01-10 22:35:00,214.985,215.095,214.91,215.055,2898700000.0
2008-01-10 22:40:00,215.06,215.15,214.95,214.95,2786700003.0
2008-01-10 22:45:00,214.95,215.005,214.895,214.97,3583400000.0
2008-01-10 22:50:00,214.97,214.975,214.85,214.94,2953800000.0
2008-01-10 22:55:00,214.94,214.945,214.855,214.875,3936300000.0
2008-01-10 23:00:00,214.875,214.885,214.735,214.775,4150500000.0
2008-01-10 23:05:00,214.775,214.805,214.725,214.735,3831600000.0
2008-01-10 23:10:00,214.735,214.805,214.605,214.665,3511599997.0
2008-01-10 23:15:00,214.665,214.695,214.605,214.675,3679900000.0
2008-01-10 23:20:00,214.675,214.675,214.55,214.575,3694700000.0
2008-01-10 23:25:00,214.575,214.605,214.515,214.525,2999100000.0
2008-01-10 23:30:00,214.535,214.625,214.505,214.615,2879000000.0
2008-01-10 23:35:00,214.615,214.615,214.565,214.565,2848700000.0
2008-01-10 23:40:00,214.565,214.595,214.525,214.585,3152200000.0
2008-01-10 23:45:00,214.585,214.595,214.42,214.42,2281500000.0
2008-01-10 23:50:00,214.42,214.45,214.35,214.415,1774600000.0
2008-01-10 23:55:00,214.425,214.425,214.375,214.4,1947400000.0
2008-01-11 00:00:00,214.395,214.45,214.27,214.35,4156300000.0
2008-01-11 00:05:00,214.35,214.38,214.25,214.36,2188600000.0
2008-01-11 00:10:00,214.36,214.43,214.25,214.41,2154600000.0
2008-01-11 00:15:00,214.41,214.47,214.36,214.4,3535000000.0
2008-01-11 00:20:00,214.4,214.44,214.37,214.425,3300300000.0
2008-01-11 00:25:00,214.415,214.5,214.41,214.445,3447100000.0
2008-01-11 00:30:00,214.445,214.525,214.425,214.52,2155000000.0
2008-01-11 00:35:00,214.52,214.575,214.5,214.575,3832999954.0
2008-01-11 00:40:00,214.575,214.605,214.545,214.55,2923699999.0
2008-01-11 00:45:00,214.55,214.555,214.49,214.495,2345500000.0
2008-01-11 00:50:00,214.495,214.555,214.465,214.555,2484900000.0
2008-01-11 00:55:00,214.555,214.69,214.555,214.665,2365100000.0
2008-01-11 01:00:00,214.665,214.72,214.64,214.665,1709500000.0
2008-01-11 01:05:00,214.67,214.765,214.645,214.755,2176600000.0
2008-01-11 01:10:00,214.755,214.89,214.745,214.86,2691500000.0
2008-01-11 01:15:00,214.86,214.945,214.705,214.765,3227600000.0
2008-01-11 01:20:00,214.77,214.845,214.77,214.835,2670400000.0
2008-01-11 01:25:00,214.835,214.915,214.815,214.895,2117100000.0
2008-01-11 01:30:00,214.895,214.995,214.86,214.995,1954900000.0
2008-01-11 01:35:00,214.995,214.995,214.91,214.91,1701700000.0
2008-01-11 01:40:00,214.91,214.925,214.835,214.855,1612700000.0
2008-01-11 01:45:00,214.855,214.94,214.83,214.915,1334100000.0
2008-01-11 01:50:00,214.915,215.035,214.885,214.995,1859000000.0
2008-01-11 01:55:00,214.995,215.015,214.935,214.985,2088700000.0
2008-01-11 02:00:00,214.985,215.075,214.93,214.95,2752700000.0
2008-01-11 02:05:00,214.95,214.95,214.815,214.815,3368800000.0
2008-01-11 02:10:00,214.815,214.82,214.675,214.675,2690400000.0
2008-01-11 02:15:00,214.675,214.765,214.625,214.735,4633800000.0
2008-01-11 02:20:00,214.745,214.825,214.715,214.76,5941800000.0
2008-01-11 02:25:00,214.76,214.805,214.725,214.79,5913200000.0
2008-01-11 02:30:00,214.79,215.015,214.785,214.945,3951300000.0
2008-01-11 02:35:00,214.945,214.975,214.935,214.94,3126000000.0
2008-01-11 02:40:00,214.945,214.995,214.93,214.975,3066500000.0
2008-01-11 02:45:00,214.975,215.045,214.97,215.0,3465900000.0
2008-01-11 02:50:00,215.0,215.105,214.995,215.085,3015100000.0
2008-01-11 02:55:00,215.085,215.095,214.945,214.965,3474700000.0
2008-01-11 03:00:00,214.975,215.105,214.945,215.055,3326800000.0
2008-01-11 03:05:00,215.055,215.055,214.935,215.005,2720500000.0
2008-01-11 03:10:00,215.005,215.045,214.945,214.945,2509000000.0
2008-01-11 03:15:00,214.945,214.955,214.865,214.915,3082100000.0
2008-01-11 03:20:00,214.915,214.975,214.885,214.895,2979400000.0
2008-01-11 03:25:00,214.895,214.93,214.8,214.925,1956300000.0
2008-01-11 03:30:00,214.925,214.965,214.725,214.785,2765800000.0
2008-01-11 03:35:00,214.785,214.785,214.715,214.725,4224900000.0
2008-01-11 03:40:00,214.725,214.805,214.71,214.805,2043000000.0
2008-01-11 03:45:00,214.805,214.915,214.795,214.905,6529200012.0
2008-01-11 03:50:00,214.905,214.95,214.825,214.835,4508199999.0
2008-01-11 03:55:00,214.835,214.87,214.78,214.855,4095800000.0
2008-01-11 04:00:00,214.85,214.905,214.84,214.885,4139000000.0
2008-01-11 04:05:00,214.885,214.925,214.845,214.845,4084200000.0
2008-01-11 04:10:00,214.85,214.85,214.78,214.82,4967900000.0
2008-01-11 04:15:00,214.82,214.83,214.73,214.735,2501900000.0
2008-01-11 04:20:00,214.74,214.82,214.695,214.805,2569500000.0
2008-01-11 04:25:00,214.805,214.815,214.75,214.775,2685800000.0
2008-01-11 04:30:00,214.785,214.875,214.775,214.875,3264500000.0
2008-01-11 04:35:00,214.875,214.945,214.84,214.925,3974400000.0
2008-01-11 04:40:00,214.925,214.985,214.885,214.885,5510200000.0
2008-01-11 04:45:00,214.885,214.985,214.88,214.945,4213800000.0
2008-01-11 04:50:00,214.945,215.005,214.905,215.005,4570000000.0
2008-01-11 04:55:00,215.005,215.065,214.995,214.995,3737300000.0
2008-01-11 05:00:00,214.995,215.065,214.95,214.995,4689700000.0
2008-01-11 05:05:00,214.995,214.995,214.945,214.945,2833800000.0
2008-01-11 05:10:00,214.945,214.975,214.895,214.94,3085600000.0
2008-01-11 05:15:00,214.94,214.955,214.9,214.92,3053500000.0
2008-01-11 05:20:00,214.92,214.93,214.9,214.925,2555500000.0
2008-01-11 05:25:00,214.925,214.925,214.795,214.815,3172300000.0
2008-01-11 05:30:00,214.815,214.875,214.685,214.715,2943900000.0
2008-01-11 05:35:00,214.715,214.755,214.605,214.61,3059300000.0
2008-01-11 05:40:00,214.61,214.685,214.445,214.485,2881900000.0
2008-01-11 05:45:00,214.485,214.525,214.3,214.45,3099300000.0
2008-01-11 05:50:00,214.455,214.565,214.295,214.345,2977100000.0
2008-01-11 05:55:00,214.345,214.42,214.21,214.335,3039070000.0
2008-01-11 06:00:00,214.335,214.485,214.295,214.4,2854000000.0
2008-01-11 06:05:00,214.405,214.405,214.25,214.335,4605600000.0
2008-01-11 06:10:00,214.335,214.395,214.315,214.375,3386700000.0
2008-01-11 06:15:00,214.375,214.405,214.285,214.385,2917600000.0
2008-01-11 06:20:00,214.385,214.385,214.25,214.275,3728900000.0
2008-01-11 06:25:00,214.275,214.345,214.18,214.345,3822300000.0
2008-01-11 06:30:00,214.345,214.355,214.255,214.32,4113900000.0
2008-01-11 06:35:00,214.325,214.355,214.29,214.335,3416600000.0
2008-01-11 06:40:00,214.335,214.425,214.325,214.4,5572900000.0
2008-01-11 06:45:00,214.4,214.425,214.29,214.365,4685000000.0
2008-01-11 06:50:00,214.365,214.495,214.315,214.425,3070700000.0
2008-01-11 06:55:00,214.425,214.435,214.36,214.395,3363600000.0
2008-01-11 07:00:00,214.395,214.395,214.31,214.345,2664100000.0
2008-01-11 07:05:00,214.345,214.345,214.25,214.25,3515700000.0
2008-01-11 07:10:00,214.245,214.29,214.24,214.265,1844900000.0
2008-01-11 07:15:00,214.265,214.265,214.16,214.225,2233700000.0
2008-01-11 07:20:00,214.225,214.335,214.195,214.3,1908200000.0
2008-01-11 07:25:00,214.315,214.325,214.155,214.175,2710600000.0
2008-01-11 07:30:00,214.185,214.255,214.16,214.205,4260500000.0
2008-01-11 07:35:00,214.205,214.225,214.175,214.185,3279300000.0
2008-01-11 07:40:00,214.18,214.185,213.845,213.935,2362100000.0
2008-01-11 07:45:00,213.935,213.975,213.71,213.755,3738800000.0
2008-01-11 07:50:00,213.755,213.765,213.04,213.115,2337299999.0
2008-01-11 07:55:00,213.1,213.525,213.08,213.51,3968400003.0
2008-01-11 08:00:00,213.515,213.65,213.35,213.545,4122600001.0
2008-01-11 08:05:00,213.545,213.83,213.535,213.645,2991100000.0
2008-01-11 08:10:00,213.645,213.695,213.405,213.595,3699000000.0
2008-01-11 08:15:00,213.595,213.735,213.525,213.595,3240800000.0
2008-01-11 08:20:00,213.585,213.665,213.565,213.61,3422700000.0
2008-01-11 08:25:00,213.615,213.645,213.465,213.605,3143600000.0
2008-01-11 08:30:00,213.605,213.8,213.605,213.795,4173600000.0
2008-01-11 08:35:00,213.795,213.81,213.245,213.245,3298000000.0
2008-01-11 08:40:00,213.245,213.255,213.07,213.245,2764200000.0
2008-01-11 08:45:00,213.245,213.26,212.78,212.895,3458200001.0
2008-01-11 08:50:00,212.895,212.925,212.1,212.155,1659900000.0
2008-01-11 08:55:00,212.145,212.26,212.105,212.225,1806000000.0
2008-01-11 09:00:00,212.225,212.285,212.06,212.23,1934100000.0
2008-01-11 09:05:00,212.22,212.27,212.115,212.2,1879441100.0
2008-01-11 09:10:00,212.2,212.3,211.985,212.25,1863400000.0
2008-01-11 09:15:00,212.25,212.385,212.2,212.325,2356800000.0
2008-01-11 09:20:00,212.325,212.435,212.28,212.42,1665100000.0
2008-01-11 09:25:00,212.42,212.5,212.275,212.455,2034699999.0
2008-01-11 09:30:00,212.47,212.515,212.42,212.49,1535100000.0
2008-01-11 09:35:00,212.49,212.66,212.48,212.66,1870100000.0
2008-01-11 09:40:00,212.66,212.82,212.64,212.725,1828500000.0
2008-01-11 09:45:00,212.725,212.755,212.535,212.54,1725799998.0
2008-01-11 09:50:00,212.54,212.785,212.54,212.75,2349699999.0
2008-01-11 09:55:00,212.75,212.81,212.64,212.675,1556500000.0
2008-01-11 10:00:00,212.675,212.885,212.665,212.74,2503400000.0
2008-01-11 10:05:00,212.74,212.905,212.635,212.885,2614999999.0
2008-01-11 10:10:00,212.875,213.105,212.765,213.08,3304400000.0
2008-01-11 10:15:00,213.065,213.305,213.015,213.255,2067200000.0
2008-01-11 10:20:00,213.255,213.265,212.855,212.855,2200499999.0
2008-01-11 10:25:00,212.855,213.085,212.795,213.055,2344000000.0
2008-01-11 10:30:00,213.055,213.185,213.015,213.135,1874100000.0
2008-01-11 10:35:00,213.135,213.185,212.985,213.05,3054700000.0
2008-01-11 10:40:00,213.05,213.255,213.02,213.185,3156600000.0
2008-01-11 10:45:00,213.185,213.225,212.8,212.845,2533800000.0
2008-01-11 10:50:00,212.845,212.85,212.725,212.785,2145400000.0
2008-01-11 10:55:00,212.785,212.94,212.775,212.825,2603300000.0
2008-01-11 11:00:00,212.825,212.875,212.775,212.86,2512799999.0
2008-01-11 11:05:00,212.865,213.0,212.85,212.93,2450600000.0
2008-01-11 11:10:00,212.93,213.135,212.925,213.075,2561600001.0
2008-01-11 11:15:00,213.07,213.09,212.785,212.82,1893600000.0
2008-01-11 11:20:00,212.83,212.855,212.545,212.585,2997700000.0
2008-01-11 11:25:00,212.575,212.615,212.36,212.535,3211500000.0
2008-01-11 11:30:00,212.525,212.805,212.375,212.795,2932299999.0
2008-01-11 11:35:00,212.795,212.895,212.685,212.735,2772400000.0
2008-01-11 11:40:00,212.745,212.77,212.345,212.38,3358599990.0
2008-01-11 11:45:00,212.38,212.505,212.335,212.415,2342000000.0
2008-01-11 11:50:00,212.415,212.505,212.37,212.41,2893200000.0
2008-01-11 11:55:00,212.41,212.675,212.345,212.675,2682900000.0
2008-01-11 12:00:00,212.675,213.005,212.665,213.005,2902499999.0
2008-01-11 12:05:00,213.015,213.05,212.85,212.975,2022000000.0
2008-01-11 12:10:00,212.985,213.015,212.835,212.875,2927500000.0
2008-01-11 12:15:00,212.875,212.975,212.805,212.905,3024700000.0
2008-01-11 12:20:00,212.895,212.945,212.75,212.765,3156299996.0
2008-01-11 12:25:00,212.765,212.93,212.745,212.835,2692800000.0
2008-01-11 12:30:00,212.835,212.835,212.645,212.715,2973800000.0
2008-01-11 12:35:00,212.71,212.995,212.71,212.985,2656400000.0
2008-01-11 12:40:00,212.975,213.08,212.955,212.99,2210200000.0
2008-01-11 12:45:00,212.99,213.045,212.875,212.915,2723700000.0
2008-01-11 12:50:00,212.925,213.085,212.885,213.08,2187700000.0
2008-01-11 12:55:00,213.08,213.135,213.005,213.06,2706200000.0
2008-01-11 13:00:00,213.065,213.285,212.995,213.285,3673300000.0
2008-01-11 13:05:00,213.285,213.31,213.175,213.185,2348500000.0
2008-01-11 13:10:00,213.175,213.255,213.115,213.155,2738200000.0
2008-01-11 13:15:00,213.155,213.245,213.115,213.18,3428400000.0
2008-01-11 13:20:00,213.185,213.275,213.095,213.115,2089700000.0
2008-01-11 13:25:00,213.115,213.165,213.07,213.145,3432500000.0
2008-01-11 13:30:00,213.145,213.275,213.085,213.105,2026200000.0
2008-01-11 13:35:00,213.105,213.175,212.925,212.975,1768300000.0
2008-01-11 13:40:00,212.975,213.015,212.89,212.995,2709500000.0
2008-01-11 13:45:00,212.975,213.01,212.925,212.935,2508300000.0
2008-01-11 13:50:00,212.945,212.955,212.77,212.825,2872800000.0
2008-01-11 13:55:00,212.825,212.875,212.63,212.8,2537900000.0
2008-01-11 14:00:00,212.795,213.125,212.765,212.85,2638500000.0
2008-01-11 14:05:00,212.865,213.2,212.855,213.05,2712899998.0
2008-01-11 14:10:00,213.05,213.165,212.815,212.875,2339099999.0
2008-01-11 14:15:00,212.875,212.945,212.725,212.925,3063000001.0
2008-01-11 14:20:00,212.925,212.985,212.88,212.895,3973500000.0
2008-01-11 14:25:00,212.895,213.075,212.895,212.995,3529800000.0
2008-01-11 14:30:00,212.99,213.075,212.935,213.055,3084700000.0
2008-01-11 14:35:00,213.065,213.15,213.035,213.135,2895399999.0
2008-01-11 14:40:00,213.135,213.305,213.135,213.235,2640700000.0
2008-01-11 14:45:00,213.24,213.42,213.195,213.42,2353100000.0
2008-01-11 14:50:00,213.41,213.465,213.245,213.325,2451200000.0
2008-01-11 14:55:00,213.325,213.355,213.205,213.255,3073399999.0
2008-01-11 15:00:00,213.255,213.525,213.16,213.48,2891000000.0
2008-01-11 15:05:00,213.485,213.485,213.335,213.445,2643000000.0
2008-01-11 15:10:00,213.445,213.49,213.195,213.325,2234800000.0
2008-01-11 15:15:00,213.325,213.36,213.255,213.335,2364600000.0
2008-01-11 15:20:00,213.335,213.365,213.215,213.295,2139900000.0
2008-01-11 15:25:00,213.29,213.395,213.285,213.335,2843000000.0
2008-01-11 15:30:00,213.335,213.345,213.025,213.115,2381299999.0
2008-01-11 15:35:00,213.115,213.265,213.1,213.245,3139800000.0
2008-01-11 15:40:00,213.245,213.345,213.175,213.22,2510800000.0
2008-01-11 15:45:00,213.22,213.235,213.08,213.125,2541600000.0
2008-01-11 15:50:00,213.125,213.125,213.03,213.08,3434799998.0
2008-01-11 15:55:00,213.08,213.165,213.025,213.135,3446200000.0
2008-01-11 16:00:00,213.135,213.275,213.075,213.255,3108100000.0
2008-01-11 16:05:00,213.255,213.305,213.185,213.2,2113400000.0
2008-01-11 16:10:00,213.2,213.305,213.175,213.255,2389400000.0
2008-01-11 16:15:00,213.265,213.325,213.165,213.215,4267900000.0
2008-01-11 16:20:00,213.19,213.305,213.14,213.295,3318999999.0
2008-01-11 16:25:00,213.295,213.4,213.235,213.365,3375600000.0
2008-01-11 16:30:00,213.365,213.445,213.28,213.365,3820500000.0
2008-01-11 16:35:00,213.365,213.395,213.175,213.285,3397299999.0
2008-01-11 16:40:00,213.285,213.4,213.175,213.375,2737400000.0
2008-01-11 16:45:00,213.375,213.455,213.305,213.455,2731399999.0
2008-01-11 16:50:00,213.485,213.575,213.335,213.435,2437400000.0
2008-01-11 16:55:00,213.435,213.435,213.265,213.365,2114499998.0
2008-01-11 17:00:00,213.355,213.395,213.265,213.315,2321999997.0
2008-01-11 17:05:00,213.325,213.345,213.155,213.165,2336899995.0
2008-01-11 17:10:00,213.165,213.525,213.115,213.45,3160599998.0
2008-01-11 17:15:00,213.45,213.525,213.245,213.265,2247299998.0
2008-01-11 17:20:00,213.25,213.375,213.215,213.315,2229500000.0
2008-01-11 17:25:00,213.315,213.385,213.215,213.29,2112500000.0
2008-01-11 17:30:00,213.29,213.32,213.145,213.25,2345400000.0
2008-01-11 17:35:00,213.25,213.325,213.175,213.285,2107500000.0
2008-01-11 17:40:00,213.285,213.495,213.235,213.425,2970200000.0
2008-01-11 17:45:00,213.425,213.505,213.37,213.475,2406100000.0
2008-01-11 17:50:00,213.475,213.595,213.365,213.43,1832700000.0
2008-01-11 17:55:00,213.43,213.485,213.34,213.44,2452899996.0
2008-01-11 18:00:00,213.44,213.525,213.395,213.495,2507600000.0
2008-01-11 18:05:00,213.5,213.575,213.235,213.515,2367800000.0
2008-01-11 18:10:00,213.51,213.705,213.495,213.685,2526499997.0
2008-01-11 18:15:00,213.685,213.745,213.605,213.735,3489499996.0
2008-01-11 18:20:00,213.73,214.025,213.725,213.855,3781800007.0
2008-01-11 18:25:00,213.865,213.935,213.805,213.875,2323000000.0
2008-01-11 18:30:00,213.88,214.025,213.84,214.0,1942600000.0
2008-01-11 18:35:00,214.0,214.075,213.87,213.895,3239099999.0
2008-01-11 18:40:00,213.9,213.965,213.775,213.785,2024500000.0
2008-01-11 18:45:00,213.785,213.8,213.665,213.75,1663000000.0
2008-01-11 18:50:00,213.75,213.81,213.685,213.72,1878500000.0
2008-01-11 18:55:00,213.72,213.75,213.645,213.735,2405400000.0
2008-01-11 19:00:00,213.735,213.76,213.62,213.705,1761100000.0
2008-01-11 19:05:00,213.705,213.725,213.63,213.63,1760100000.0
2008-01-11 19:10:00,213.63,213.685,213.595,213.65,3181999999.0
2008-01-11 19:15:00,213.655,213.745,213.575,213.595,2764100000.0
2008-01-11 19:20:00,213.595,213.65,213.32,213.34,1557700000.0
2008-01-11 19:25:00,213.35,213.44,213.3,213.3,1350900000.0
2008-01-11 19:30:00,213.305,213.445,213.27,213.355,1662800000.0
2008-01-11 19:35:00,213.355,213.455,213.28,213.41,1557700000.0
2008-01-11 19:40:00,213.41,213.505,213.4,213.415,1584200000.0
2008-01-11 19:45:00,213.415,213.545,213.375,213.485,2338700000.0
2008-01-11 19:50:00,213.485,213.565,213.45,213.475,2005500000.0
2008-01-11 19:55:00,213.47,213.535,213.315,213.33,1760400000.0
2008-01-11 20:00:00,213.33,213.525,213.33,213.485,1325900000.0
2008-01-11 20:05:00,213.485,213.51,213.22,213.32,2245600000.0
2008-01-11 20:10:00,213.32,213.325,213.19,213.205,1917500000.0
2008-01-11 20:15:00,213.21,213.235,213.025,213.105,2193400000.0
2008-01-11 20:20:00,213.105,213.12,212.995,213.07,1817350000.0
2008-01-11 20:25:00,213.07,213.185,213.06,213.11,1741800000.0
2008-01-11 20:30:00,213.115,213.205,213.08,213.135,2237900000.0
2008-01-11 20:35:00,213.135,213.215,213.085,213.19,2391200000.0
2008-01-11 20:40:00,213.2,213.235,213.14,213.175,1845500000.0
2008-01-11 20:45:00,213.175,213.195,213.025,213.07,5773199998.0
2008-01-11 20:50:00,213.075,213.18,213.04,213.15,2983200000.0
2008-01-11 20:55:00,213.15,213.165,213.07,213.085,3408200000.0
2008-01-11 21:00:00,213.085,213.155,213.06,213.115,2996900000.0
2008-01-11 21:05:00,213.12,213.35,213.105,213.24,1620200000.0
2008-01-11 21:10:00,213.24,213.275,213.175,213.23,1739100000.0
2008-01-11 21:15:00,213.23,213.325,213.2,213.305,1981400000.0
2008-01-11 21:20:00,213.305,213.325,213.22,213.25,1500500000.0
2008-01-11 21:25:00,213.25,213.275,213.165,213.205,1379600000.0
2008-01-11 21:30:00,213.205,213.265,213.035,213.045,2231600000.0
2008-01-11 21:35:00,213.045,213.17,212.995,213.14,2263900000.0
2008-01-11 21:40:00,213.135,213.195,213.085,213.185,1579900000.0
2008-01-11 21:45:00,213.195,213.275,213.175,213.235,1263400000.0
2008-01-11 21:50:00,213.23,213.255,213.17,213.23,1712600000.0
2008-01-11 21:55:00,213.23,213.24,213.08,213.16,3369000000.0
2008-01-11 22:00:00,213.16,213.195,213.105,213.195,2291900000.0
2008-01-11 22:05:00,213.195,213.215,213.105,213.115,1307100000.0
2008-01-11 22:10:00,213.115,213.12,213.02,213.065,2083200000.0
2008-01-11 22:15:00,213.065,213.065,212.83,212.84,1487000000.0
2008-01-11 22:20:00,212.84,212.84,212.735,212.815,1593800000.0
2008-01-11 22:25:00,212.815,213.03,212.815,212.99,1427800000.0
2008-01-11 22:30:00,212.99,213.06,212.925,213.04,1917800000.0
2008-01-11 22:35:00,213.04,213.12,212.99,213.085,2402000000.0
2008-01-11 22:40:00,213.095,213.215,213.075,213.18,2468000000.0
2008-01-11 22:45:00,213.18,213.25,213.155,213.25,1964799986.0
2008-01-11 22:50:00,213.25,213.275,213.185,213.185,4909600000.0
2008-01-11 22:55:00,213.185,213.205,213.16,213.195,2540100000.0
2008-01-11 23:00:00,213.2,213.249,213.113,213.23,3331800000.0
2008-01-11 23:05:00,213.228,213.245,213.138,213.152,2726200000.0
2008-01-11 23:10:00,213.152,213.237,213.152,213.17,2654500000.0
2008-01-11 23:15:00,213.17,213.201,213.138,213.175,2744900000.0
2008-01-11 23:20:00,213.167,213.183,213.078,213.102,2357300000.0
2008-01-11 23:25:00,213.104,213.124,213.027,213.038,2747400000.0
2008-01-11 23:30:00,213.041,213.088,212.988,213.07,2825000000.0
2008-01-11 23:35:00,213.076,213.126,213.058,213.075,2866800000.0
2008-01-11 23:40:00,213.069,213.102,213.044,213.073,2672000000.0
2008-01-11 23:45:00,213.085,213.119,212.976,213.007,2687100000.0
2008-01-11 23:50:00,213.016,213.016,212.806,212.84,2619200000.0
2008-01-11 23:55:00,212.842,212.898,212.809,212.895,2607200000.0
2008-01-14 00:00:00,212.606,212.652,212.567,212.638,2535000000.0
2008-01-14 00:05:00,212.635,212.668,212.596,212.612,2577700000.0
2008-01-14 00:10:00,212.618,212.654,212.573,212.613,2578000000.0
2008-01-14 00:15:00,212.633,212.698,212.61,212.68,2570500000.0
2008-01-14 00:20:00,212.671,212.8,212.64,212.787,2674400000.0
2008-01-14 00:25:00,212.772,212.775,212.695,212.75,1102900000.0
2008-01-14 00:30:00,212.75,212.75,212.715,212.75,159100000.0
2008-01-14 00:35:00,212.75,212.83,212.67,212.83,1052500000.0
2008-01-14 00:40:00,212.83,212.89,212.79,212.87,1072200000.0
2008-01-14 00:45:00,212.87,212.97,212.86,212.94,1944500000.0
2008-01-14 00:50:00,212.94,213.195,212.87,213.16,1913200000.0
2008-01-14 00:55:00,213.16,213.17,213.13,213.15,1183200000.0
2008-01-14 01:00:00,213.15,213.15,212.99,213.09,2398400000.0
2008-01-14 01:05:00,213.09,213.17,212.99,212.99,3141100000.0
2008-01-14 01:10:00,212.99,213.01,212.95,212.97,4294400000.0
2008-01-14 01:15:00,212.965,213.01,212.945,212.99,953912500.0
2008-01-14 01:20:00,212.99,213.05,212.97,213.05,152750000.0
2008-01-14 01:25:00,213.05,213.08,212.96,212.97,232750000.0
2008-01-14 01:30:00,212.97,212.98,212.86,212.86,3064200000.0
2008-01-14 01:35:00,212.86,212.94,212.86,212.92,2717500000.0
2008-01-14 01:40:00,212.92,213.0,212.88,212.95,2952000000.0
2008-01-14 01:45:00,212.95,213.05,212.92,212.96,3893200000.0
2008-01-14 01:50:00,212.96,213.08,212.91,213.08,3168800000.0
2008-01-14 01:55:00,213.08,213.21,213.05,213.21,2632900000.0
2008-01-14 02:00:00,213.21,213.31,213.14,213.15,3054100000.0
2008-01-14 02:05:00,213.15,213.19,213.07,213.08,2271699999.0
2008-01-14 02:10:00,213.09,213.19,213.02,213.17,2617100000.0
2008-01-14 02:15:00,213.17,213.235,213.14,213.225,3087000000.0
2008-01-14 02:20:00,213.23,213.45,213.225,213.4,1458200000.0
2008-01-14 02:25:00,213.4,213.405,213.21,213.26,1567100000.0
2008-01-14 02:30:00,213.26,213.26,213.1,213.12,2780200000.0
2008-01-14 02:35:00,213.12,213.13,213.01,213.1,2813200000.0
2008-01-14 02:40:00,213.1,213.2,213.1,213.18,2176700000.0
2008-01-14 02:45:00,213.18,213.24,213.17,213.21,3156900000.0
2008-01-14 02:50:00,213.23,213.26,213.21,213.22,2727100000.0
2008-01-14 02:55:00,213.23,213.25,213.175,213.18,2835900000.0
2008-01-14 03:00:00,213.18,213.21,213.165,213.2,2630900000.0
2008-01-14 03:05:00,213.2,213.24,213.16,213.19,3507300000.0
2008-01-14 03:10:00,213.18,213.19,213.13,213.19,2061200000.0
2008-01-14 03:15:00,213.19,213.19,213.15,213.17,2940900000.0
2008-01-14 03:20:00,213.17,213.35,213.16,213.26,3297800000.0
2008-01-14 03:25:00,213.25,213.34,213.22,213.24,3038100000.0
2008-01-14 03:30:00,213.24,213.26,213.16,213.2,1552200000.0
2008-01-14 03:35:00,213.2,213.24,213.17,213.23,835900000.0
2008-01-14 03:40:00,213.23,213.26,213.17,213.23,2350500000.0
2008-01-14 03:45:00,213.23,213.24,213.2,213.2,2943200000.0
2008-01-14 03:50:00,213.2,213.22,213.055,213.07,2211700000.0
2008-01-14 03:55:00,213.07,213.175,213.06,213.08,1505500000.0
2008-01-14 04:00:00,213.08,213.105,213.015,213.015,1341100000.0
2008-01-14 04:05:00,213.015,213.075,213.005,213.075,1456100000.0
2008-01-14 04:10:00,213.075,213.245,213.035,213.095,1313200000.0
2008-01-14 04:15:00,213.085,213.13,213.015,213.075,3215500000.0
2008-01-14 04:20:00,213.075,213.135,213.015,213.02,2592600000.0
2008-01-14 04:25:00,213.02,213.045,212.985,213.035,3068000000.0
2008-01-14 04:30:00,213.035,213.07,213.005,213.05,3831300000.0
2008-01-14 04:35:00,213.05,213.11,213.035,213.095,2958900000.0
2008-01-14 04:40:00,213.095,213.17,213.095,213.135,3648100000.0
2008-01-14 04:45:00,213.145,213.17,213.035,213.055,2913700000.0
2008-01-14 04:50:00,213.055,213.11,213.025,213.09,4480000000.0
2008-01-14 04:55:00,213.105,213.115,213.055,213.115,3147200000.0
2008-01-14 05:00:00,213.105,213.16,213.08,213.125,3398200000.0
2008-01-14 05:05:00,213.125,213.155,213.11,213.125,3018100000.0
2008-01-14 05:10:00,213.13,213.225,213.105,213.13,1700300000.0
2008-01-14 05:15:00,213.13,213.145,213.07,213.11,2426300000.0
2008-01-14 05:20:00,213.105,213.175,213.045,213.175,2133800000.0
2008-01-14 05:25:00,213.175,213.2,213.11,213.145,3738500000.0
2008-01-14 05:30:00,213.145,213.17,213.075,213.105,1841200000.0
2008-01-14 05:35:00,213.105,213.175,213.085,213.175,2856300000.0
2008-01-14 05:40:00,213.175,213.175,213.085,213.115,3788000000.0
2008-01-14 05:45:00,213.115,213.12,213.06,213.085,3562400000.0
2008-01-14 05:50:00,213.085,213.165,213.085,213.145,4556699996.0
2008-01-14 05:55:00,213.145,213.175,213.085,213.085,3979500000.0
2008-01-14 06:00:00,213.085,213.095,213.03,213.055,4010900000.0
2008-01-14 06:05:00,213.055,213.1,212.945,212.945,5392900000.0
2008-01-14 06:10:00,212.945,213.075,212.92,213.075,3163100000.0
2008-01-14 06:15:00,213.075,213.075,212.99,213.025,1719400000.0
2008-01-14 06:20:00,213.025,213.025,212.925,212.955,3118300000.0
2008-01-14 06:25:00,212.955,213.01,212.91,212.985,1572600000.0
2008-01-14 06:30:00,212.985,213.005,212.925,212.935,4224200000.0
2008-01-14 06:35:00,212.935,212.955,212.915,212.955,2437600000.0
2008-01-14 06:40:00,212.955,213.05,212.95,212.95,5025900000.0
2008-01-14 06:45:00,212.98,213.06,212.95,212.995,3404600000.0
2008-01-14 06:50:00,212.995,213.055,212.975,213.05,4098200000.0
2008-01-14 06:55:00,213.05,213.06,213.035,213.045,3088900000.0
2008-01-14 07:00:00,213.045,213.075,212.975,213.035,3876000000.0
2008-01-14 07:05:00,213.035,213.135,213.02,213.105,2784900000.0
2008-01-14 07:10:00,213.105,213.11,213.06,213.105,1937600000.0
2008-01-14 07:15:00,213.105,213.135,213.075,213.1,1883200000.0
2008-01-14 07:20:00,213.1,213.135,213.075,213.12,3761200000.0
2008-01-14 07:25:00,213.12,213.135,213.09,213.095,2266900000.0
2008-01-14 07:30:00,213.095,213.105,213.075,213.105,2608000000.0
2008-01-14 07:35:00,213.105,213.125,212.975,212.995,3597000000.0
2008-01-14 07:40:00,212.995,213.015,212.96,212.965,3880300000.0
2008-01-14 07:45:00,212.965,212.97,212.845,212.905,2673100000.0
2008-01-14 07:50:00,212.9,212.975,212.87,212.965,3048500000.0
2008-01-14 07:55:00,212.965,212.98,212.845,212.865,3572700000.0
2008-01-14 08:00:00,212.865,212.905,212.825,212.845,3309600000.0
2008-01-14 08:05:00,212.845,213.065,212.805,213.065,3133800000.0
2008-01-14 08:10:00,213.055,213.075,212.825,212.935,2040200000.0
2008-01-14 08:15:00,212.935,213.015,212.655,212.655,2042600000.0
2008-01-14 08:20:00,212.66,212.705,212.45,212.655,3290200000.0
2008-01-14 08:25:00,212.655,212.925,212.655,212.885,3751400000.0
2008-01-14 08:30:00,212.885,212.885,212.705,212.765,1934700000.0
2008-01-14 08:35:00,212.765,212.83,212.655,212.67,1423300000.0
2008-01-14 08:40:00,212.67,212.805,212.64,212.765,1357000000.0
2008-01-14 08:45:00,212.795,212.8,212.555,212.575,2142800000.0
2008-01-14 08:50:00,212.575,212.715,212.5,212.69,2982500000.0
2008-01-14 08:55:00,212.69,212.81,212.615,212.655,2773000000.0
2008-01-14 09:00:00,212.655,212.745,212.5,212.71,1655400000.0
2008-01-14 09:05:00,212.71,212.71,212.475,212.48,2890000000.0
2008-01-14 09:10:00,212.485,212.555,212.305,212.305,2391000000.0
2008-01-14 09:15:00,212.305,212.51,212.3,212.335,1943700000.0
2008-01-14 09:20:00,212.34,212.565,212.34,212.47,2732400000.0
2008-01-14 09:25:00,212.47,212.505,212.395,212.415,3458200000.0
2008-01-14 09:30:00,212.415,212.465,212.175,212.225,3370400000.0
2008-01-14 09:35:00,212.225,212.305,212.135,212.165,3548100000.0
2008-01-14 09:40:00,212.165,212.385,212.145,212.335,4231900001.0
2008-01-14 09:45:00,212.335,212.36,212.225,212.33,2237100000.0
2008-01-14 09:50:00,212.335,212.445,212.325,212.355,2801100000.0
2008-01-14 09:55:00,212.355,212.355,212.245,212.265,3282000000.0
2008-01-14 10:00:00,212.265,212.38,212.235,212.27,3247600000.0
2008-01-14 10:05:00,212.275,212.295,212.135,212.235,3264700000.0
2008-01-14 10:10:00,212.235,212.36,212.1,212.1,1388000000.0
2008-01-14 10:15:00,212.115,212.275,212.1,212.265,2198500000.0
2008-01-14 10:20:00,212.265,212.295,212.125,212.195,3144900000.0
2008-01-14 10:25:00,212.2,212.265,212.07,212.1,4007200000.0
2008-01-14 10:30:00,212.1,212.15,211.925,211.965,1704600000.0
2008-01-14 10:35:00,211.965,212.045,211.83,211.94,2886400000.0
2008-01-14 10:40:00,211.94,212.2,211.89,212.195,3096800000.0
2008-01-14 10:45:00,212.2,212.225,211.69,211.795,2211134800.0
2008-01-14 10:50:00,211.795,211.795,211.645,211.735,1143300000.0
2008-01-14 10:55:00,211.735,212.015,211.725,211.895,1576800000.0
2008-01-14 11:00:00,211.895,211.895,211.475,211.475,2978500000.0
2008-01-14 11:05:00,211.48,211.485,211.325,211.335,3353200000.0
2008-01-14 11:10:00,211.335,211.405,211.315,211.335,3786300000.0
2008-01-14 11:15:00,211.335,211.445,211.305,211.415,3138799998.0
2008-01-14 11:20:00,211.415,211.535,211.405,211.435,2885100000.0
2008-01-14 11:25:00,211.435,211.505,211.365,211.415,3145600003.0
2008-01-14 11:30:00,211.415,211.505,211.315,211.35,3098530000.0
2008-01-14 11:35:00,211.35,211.465,211.345,211.415,2619400000.0
2008-01-14 11:40:00,211.425,211.685,211.415,211.555,2913500000.0
2008-01-14 11:45:00,211.535,211.585,211.455,211.555,2913000000.0
2008-01-14 11:50:00,211.555,211.655,211.535,211.655,3562000000.0
2008-01-14 11:55:00,211.655,211.745,211.345,211.345,2859600000.0
2008-01-14 12:00:00,211.345,211.495,211.305,211.365,2986950000.0
2008-01-14 12:05:00,211.365,211.435,211.32,211.375,2730750000.0
2008-01-14 12:10:00,211.38,211.54,211.305,211.455,2217700000.0
2008-01-14 12:15:00,211.455,211.525,211.385,211.4,1891300000.0
2008-01-14 12:20:00,211.4,211.475,211.375,211.455,3765600000.0
2008-01-14 12:25:00,211.455,211.585,211.395,211.565,3992300000.0
2008-01-14 12:30:00,211.56,211.645,211.545,211.595,3847500000.0
2008-01-14 12:35:00,211.595,211.765,211.575,211.585,3161400000.0
2008-01-14 12:40:00,211.585,211.655,211.225,211.295,3436200000.0
2008-01-14 12:45:00,211.295,211.355,211.245,211.245,1719700000.0
2008-01-14 12:50:00,211.245,211.405,211.245,211.355,3885400000.0
2008-01-14 12:55:00,211.355,211.485,211.285,211.48,4236799999.0
2008-01-14 13:00:00,211.48,211.55,211.445,211.465,3269200000.0
2008-01-14 13:05:00,211.475,211.495,211.385,211.46,2495500000.0
2008-01-14 13:10:00,211.46,211.5,211.315,211.315,2885600000.0
2008-01-14 13:15:00,211.315,211.445,211.31,211.435,2826000000.0
2008-01-14 13:20:00,211.435,211.495,211.415,211.42,1752700000.0
2008-01-14 13:25:00,211.42,211.475,211.195,211.32,2253700000.0
2008-01-14 13:30:00,211.325,211.355,211.275,211.285,2411200000.0
2008-01-14 13:35:00,211.285,211.315,211.065,211.155,1916500000.0
2008-01-14 13:40:00,211.175,211.195,210.855,210.905,2769700000.0
2008-01-14 13:45:00,210.895,210.955,210.87,210.93,4351700000.0
2008-01-14 13:50:00,210.93,211.015,210.885,210.955,3192800000.0
2008-01-14 13:55:00,210.955,211.045,210.895,211.005,1774200000.0
2008-01-14 14:00:00,211.0,211.005,210.83,210.86,1923500000.0
2008-01-14 14:05:00,210.86,210.87,210.745,210.825,3342350000.0
2008-01-14 14:10:00,210.825,210.875,210.745,210.865,4150900001.0
2008-01-14 14:15:00,210.865,210.875,210.775,210.875,2990500000.0
2008-01-14 14:20:00,210.875,211.055,210.85,210.99,3158800000.0
2008-01-14 14:25:00,210.99,211.205,210.985,211.105,2170200000.0
2008-01-14 14:30:00,211.105,211.35,211.095,211.325,2002000000.0
2008-01-14 14:35:00,211.315,211.355,211.175,211.335,1240300000.0
2008-01-14 14:40:00,211.335,211.4,211.24,211.27,1483900000.0
2008-01-14 14:45:00,211.27,211.415,211.245,211.405,1731999999.0
2008-01-14 14:50:00,211.405,211.425,211.195,211.225,2349700000.0
2008-01-14 14:55:00,211.225,211.35,211.195,211.285,2111400000.0
2008-01-14 15:00:00,211.295,211.37,211.245,211.29,2077800000.0
2008-01-14 15:05:00,211.28,211.365,211.22,211.285,1253000000.0
2008-01-14 15:10:00,211.285,211.315,211.205,211.245,1056500000.0
2008-01-14 15:15:00,211.245,211.26,211.115,211.115,939300000.0
2008-01-14 15:20:00,211.12,211.215,211.105,211.175,686900000.0
2008-01-14 15:25:00,211.175,211.285,211.155,211.245,1751200000.0
2008-01-14 15:30:00,211.245,211.28,211.185,211.205,2651700000.0
2008-01-14 15:35:00,211.205,211.34,211.135,211.2,2148600000.0
2008-01-14 15:40:00,211.21,211.305,211.195,211.245,998900000.0
2008-01-14 15:45:00,211.245,211.355,211.21,211.335,1382500000.0
2008-01-14 15:50:00,211.34,211.35,211.24,211.275,1360300000.0
2008-01-14 15:55:00,211.275,211.335,211.075,211.09,1858600000.0
2008-01-14 16:00:00,211.085,211.085,210.95,211.025,1790000000.0
2008-01-14 16:05:00,211.03,211.13,211.02,211.095,2400900000.0
2008-01-14 16:10:00,211.095,211.245,211.07,211.195,2810600000.0
2008-01-14 16:15:00,211.195,211.295,211.175,211.265,2085800000.0
2008-01-14 16:20:00,211.265,211.325,211.215,211.275,1727900000.0
2008-01-14 16:25:00,211.275,211.34,211.245,211.33,2923700000.0
2008-01-14 16:30:00,211.33,211.425,211.33,211.385,2215800000.0
2008-01-14 16:35:00,211.385,211.405,211.135,211.135,3042800000.0
2008-01-14 16:40:00,211.14,211.24,211.085,211.1,2147500000.0
2008-01-14 16:45:00,211.095,211.155,210.995,211.065,3069400000.0
2008-01-14 16:50:00,211.065,211.225,211.055,211.135,3102300001.0
2008-01-14 16:55:00,211.135,211.31,211.135,211.15,1999100000.0
2008-01-14 17:00:00,211.15,211.215,211.065,211.215,1429000000.0
2008-01-14 17:05:00,211.215,211.305,211.105,211.3,2046100000.0
2008-01-14 17:10:00,211.3,211.325,211.2,211.325,1351600000.0
2008-01-14 17:15:00,211.325,211.345,211.215,211.29,1735600000.0
2008-01-14 17:20:00,211.29,211.295,211.155,211.18,1446900000.0
2008-01-14 17:25:00,211.185,211.275,211.065,211.275,1990800000.0
2008-01-14 17:30:00,211.275,211.345,211.235,211.32,2421900000.0
2008-01-14 17:35:00,211.325,211.415,211.29,211.4,1678900000.0
2008-01-14 17:40:00,211.4,211.43,211.326,211.396,2197800000.0
2008-01-14 17:45:00,211.388,211.711,211.348,211.665,2149700000.0
2008-01-14 17:50:00,211.665,211.665,211.53,211.575,1291300000.0
2008-01-14 17:55:00,211.575,211.585,211.43,211.525,1760299999.0
2008-01-14 18:00:00,211.525,211.655,211.5,211.635,1721200000.0
2008-01-14 18:05:00,211.635,211.745,211.62,211.66,1950700000.0
2008-01-14 18:10:00,211.665,211.75,211.585,211.705,1227000000.0
2008-01-14 18:15:00,211.705,212.04,211.685,211.96,1588593373.0
2008-01-14 18:20:00,211.96,211.975,211.71,211.75,2276000000.0
2008-01-14 18:25:00,211.75,211.76,211.655,211.76,1709700000.0
2008-01-14 18:30:00,211.76,211.87,211.74,211.84,1662300000.0
2008-01-14 18:35:00,211.84,211.84,211.73,211.74,1989000000.0
2008-01-14 18:40:00,211.735,211.8,211.68,211.75,1378700000.0
2008-01-14 18:45:00,211.75,211.875,211.72,211.8,1395800000.0
2008-01-14 18:50:00,211.8,211.88,211.78,211.835,964600000.0
2008-01-14 18:55:00,211.835,211.88,211.78,211.83,1351400000.0
2008-01-14 19:00:00,211.82,211.87,211.74,211.81,1367200000.0
2008-01-14 19:05:00,211.81,211.81,211.63,211.635,1424200000.0
2008-01-14 19:10:00,211.635,211.69,211.62,211.63,1295450000.0
2008-01-14 19:15:00,211.63,211.65,211.585,211.62,687050000.0
2008-01-14 19:20:00,211.62,211.67,211.575,211.64,1073800000.0
2008-01-14 19:25:00,211.635,211.73,211.565,211.645,1720600000.0
2008-01-14 19:30:00,211.645,211.655,211.505,211.54,1719650000.0
2008-01-14 19:35:00,211.54,211.565,211.435,211.45,1356950000.0
2008-01-14 19:40:00,211.455,211.48,211.4,211.405,1487600000.0
2008-01-14 19:45:00,211.405,211.48,211.4,211.48,700400000.0
2008-01-14 19:50:00,211.48,211.645,211.47,211.635,497100000.0
2008-01-14 19:55:00,211.64,211.765,211.62,211.64,1040900000.0
2008-01-14 20:00:00,211.64,211.79,211.615,211.675,1470700000.0
2008-01-14 20:05:00,211.675,211.715,211.6,211.705,1302500000.0
2008-01-14 20:10:00,211.72,211.735,211.605,211.67,1557500000.0
2008-01-14 20:15:00,211.67,211.72,211.6,211.61,949800000.0
2008-01-14 20:20:00,211.605,211.73,211.605,211.68,842700000.0
2008-01-14 20:25:00,211.68,211.72,211.55,211.58,1748999999.0
2008-01-14 20:30:00,211.58,211.615,211.545,211.575,729500000.0
2008-01-14 20:35:00,211.57,211.64,211.47,211.595,1465200000.0
2008-01-14 20:40:00,211.595,211.78,211.555,211.765,1650300000.0
2008-01-14 20:45:00,211.765,211.88,211.735,211.83,1976900000.0
2008-01-14 20:50:00,211.83,211.915,211.785,211.805,1338700000.0
2008-01-14 20:55:00,211.805,211.895,211.8,211.89,1092000000.0
2008-01-14 21:00:00,211.89,211.9,211.775,211.81,1230500000.0
2008-01-14 21:05:00,211.81,211.84,211.73,211.78,901700000.0
2008-01-14 21:10:00,211.78,211.785,211.705,211.74,919500000.0
2008-01-14 21:15:00,211.74,211.755,211.64,211.65,925400000.0
2008-01-14 21:20:00,211.65,211.685,211.635,211.67,631100000.0
2008-01-14 21:25:00,211.675,211.735,211.65,211.72,546200000.0
2008-01-14 21:30:00,211.72,211.78,211.67,211.745,702200000.0
2008-01-14 21:35:00,211.745,211.82,211.73,211.775,637600000.0
2008-01-14 21:40:00,211.775,211.885,211.73,211.82,978200000.0
2008-01-14 21:45:00,211.82,211.845,211.71,211.83,983100000.0
2008-01-14 21:50:00,211.83,211.885,211.77,211.88,1391000000.0
2008-01-14 21:55:00,211.88,211.915,211.79,211.87,962400000.0
2008-01-14 22:00:00,211.865,211.95,211.845,211.905,779400000.0
2008-01-14 22:05:00,211.905,211.91,211.785,211.81,698200000.0
2008-01-14 22:10:00,211.81,211.845,211.73,211.78,639200000.0
2008-01-14 22:15:00,211.78,211.815,211.74,211.805,501600000.0
2008-01-14 22:20:00,211.805,211.835,211.675,211.7,852000000.0
2008-01-14 22:25:00,211.7,211.74,211.58,211.605,861300000.0
2008-01-14 22:30:00,211.605,211.65,211.565,211.625,1107100000.0
2008-01-14 22:35:00,211.62,211.67,211.62,211.65,609700000.0
2008-01-14 22:40:00,211.65,211.67,211.59,211.645,835900000.0
2008-01-14 22:45:00,211.645,211.65,211.59,211.65,406900000.0
2008-01-14 22:50:00,211.65,211.705,211.645,211.645,727000000.0
2008-01-14 22:55:00,211.645,211.7,211.635,211.66,1086000000.0
2008-01-14 23:00:00,211.66,211.685,211.62,211.635,1547900000.0
2008-01-14 23:05:00,211.635,211.655,211.625,211.64,538300000.0
2008-01-14 23:10:00,211.655,211.665,211.62,211.64,476400000.0
2008-01-14 23:15:00,211.64,211.64,211.595,211.61,629000000.0
2008-01-14 23:20:00,211.61,211.65,211.61,211.65,804400000.0
2008-01-14 23:25:00,211.65,211.68,211.64,211.665,561400000.0
2008-01-14 23:30:00,211.66,211.665,211.6,211.615,625200000.0
2008-01-14 23:35:00,211.615,211.64,211.58,211.615,506200000.0
2008-01-14 23:40:00,211.615,211.67,211.595,211.66,800600000.0
2008-01-14 23:45:00,211.67,211.71,211.645,211.66,765100000.0
2008-01-14 23:50:00,211.66,211.72,211.595,211.635,574500000.0
2008-01-14 23:55:00,211.625,211.625,211.45,211.54,1104500000.0
2008-01-15 00:00:00,211.54,211.54,211.43,211.45,1120900000.0
2008-01-15 00:05:00,211.45,211.53,211.42,211.53,1588100000.0
2008-01-15 00:10:00,211.53,211.65,211.37,211.62,1464299999.0
2008-01-15 00:15:00,211.62,211.65,211.575,211.6,717400001.0
2008-01-15 00:20:00,211.6,211.61,211.57,211.57,319600000.0
2008-01-15 00:25:00,211.59,211.62,211.58,211.59,293600000.0
2008-01-15 00:30:00,211.59,211.66,211.575,211.65,1241100000.0
2008-01-15 00:35:00,211.65,211.65,211.615,211.63,783400000.0
2008-01-15 00:40:00,211.62,211.65,211.6,211.62,1391699995.0
2008-01-15 00:45:00,211.62,211.65,211.61,211.63,1428000004.0
2008-01-15 00:50:00,211.63,211.64,211.47,211.57,2590300000.0
2008-01-15 00:55:00,211.57,211.61,211.41,211.41,2340600000.0
2008-01-15 01:00:00,211.415,211.56,211.4,211.44,2602700000.0
2008-01-15 01:05:00,211.45,211.54,211.42,211.43,1786700000.0
2008-01-15 01:10:00,211.43,211.505,211.4,211.5,1152000000.0
2008-01-15 01:15:00,211.5,211.61,211.48,211.59,2049600000.0
2008-01-15 01:20:00,211.59,211.61,211.46,211.51,1775500000.0
2008-01-15 01:25:00,211.51,211.54,211.375,211.42,1973300000.0
2008-01-15 01:30:00,211.42,211.53,211.38,211.46,2310000000.0
2008-01-15 01:35:00,211.48,211.49,211.43,211.45,1467400000.0
2008-01-15 01:40:00,211.45,211.57,211.43,211.56,1012700000.0
2008-01-15 01:45:00,211.56,211.62,211.53,211.6,1361000000.0
2008-01-15 01:50:00,211.6,211.61,211.565,211.6,952500000.0
2008-01-15 01:55:00,211.6,211.61,211.535,211.54,624400000.0
2008-01-15 02:00:00,211.545,211.555,211.33,211.39,945300000.0
2008-01-15 02:05:00,211.39,211.43,211.295,211.31,842000000.0
2008-01-15 02:10:00,211.305,211.37,211.28,211.35,2085100000.0
2008-01-15 02:15:00,211.35,211.45,211.31,211.33,1195900000.0
2008-01-15 02:20:00,211.33,211.48,211.31,211.44,1083500000.0
2008-01-15 02:25:00,211.44,211.465,211.34,211.42,1395700000.0
2008-01-15 02:30:00,211.42,211.48,211.27,211.29,1718900000.0
2008-01-15 02:35:00,211.29,211.405,211.26,211.35,1536700000.0
2008-01-15 02:40:00,211.35,211.45,211.35,211.41,884100000.0
2008-01-15 02:45:00,211.41,211.42,211.145,211.15,1541499999.0
2008-01-15 02:50:00,211.145,211.2,211.02,211.07,1461800000.0
2008-01-15 02:55:00,211.07,211.23,211.015,211.15,1670399998.0
2008-01-15 03:00:00,211.15,211.25,211.12,211.25,2580600000.0
2008-01-15 03:05:00,211.25,211.32,211.22,211.29,1773900000.0
2008-01-15 03:10:00,211.29,211.36,211.235,211.32,1953700000.0
2008-01-15 03:15:00,211.32,211.34,211.3,211.32,1817000000.0
2008-01-15 03:20:00,211.32,211.37,211.25,211.3,1357900000.0
2008-01-15 03:25:00,211.3,211.32,211.065,211.105,1321300000.0
2008-01-15 03:30:00,211.105,211.22,211.08,211.15,1315300000.0
2008-01-15 03:35:00,211.15,211.15,210.99,211.01,1133700000.0
2008-01-15 03:40:00,211.01,211.03,210.97,211.02,792200000.0
2008-01-15 03:45:00,211.02,211.07,210.96,211.0,1100800000.0
2008-01-15 03:50:00,210.995,211.08,210.995,211.07,1008200000.0
2008-01-15 03:55:00,211.07,211.09,210.995,211.0,848700000.0
2008-01-15 04:00:00,211.0,211.035,210.97,211.015,741300000.0
2008-01-15 04:05:00,211.015,211.105,210.995,211.095,483200000.0
2008-01-15 04:10:00,211.095,211.12,211.07,211.08,487600000.0
2008-01-15 04:15:00,211.08,211.09,211.025,211.07,615200000.0
2008-01-15 04:20:00,211.07,211.09,211.06,211.08,357100000.0
2008-01-15 04:25:00,211.08,211.17,211.07,211.15,699800000.0
2008-01-15 04:30:00,211.15,211.215,211.12,211.175,647100000.0
2008-01-15 04:35:00,211.175,211.175,211.13,211.15,440200000.0
2008-01-15 04:40:00,211.15,211.25,211.15,211.23,424800000.0
2008-01-15 04:45:00,211.23,211.32,211.23,211.28,780300000.0
2008-01-15 04:50:00,211.28,211.31,211.23,211.23,314500000.0
2008-01-15 04:55:00,211.29,211.32,211.26,211.29,614600000.0
2008-01-15 05:00:00,211.29,211.38,211.29,211.35,974300000.0
2008-01-15 05:05:00,211.35,211.39,211.335,211.38,837700000.0
2008-01-15 05:10:00,211.38,211.4,211.205,211.205,876800000.0
2008-01-15 05:15:00,211.205,211.285,211.115,211.22,1164800000.0
2008-01-15 05:20:00,211.22,211.305,211.18,211.235,974500000.0
2008-01-15 05:25:00,211.235,211.24,211.18,211.2,490400000.0
2008-01-15 05:30:00,211.2,211.25,211.17,211.2,844200000.0
2008-01-15 05:35:00,211.2,211.21,211.14,211.18,850300000.0
2008-01-15 05:40:00,211.18,211.195,211.06,211.195,781200000.0
2008-01-15 05:45:00,211.19,211.29,211.13,211.25,1231200000.0
2008-01-15 05:50:00,211.245,211.25,211.14,211.14,823300000.0
2008-01-15 05:55:00,211.14,211.17,211.085,211.085,912500000.0
2008-01-15 06:00:00,211.085,211.1,210.95,210.95,1095400000.0
2008-01-15 06:05:00,210.97,211.03,210.955,211.0,953300000.0
2008-01-15 06:10:00,211.0,211.08,210.95,211.0,934900000.0
2008-01-15 06:15:00,211.01,211.06,210.945,211.0,969800000.0
2008-01-15 06:20:00,211.0,211.16,210.98,211.1,1182700000.0
2008-01-15 06:25:00,211.1,211.125,211.06,211.065,1347800000.0
2008-01-15 06:30:00,211.065,211.125,210.95,211.12,794500000.0
2008-01-15 06:35:00,211.115,211.21,211.095,211.145,1372800000.0
2008-01-15 06:40:00,211.145,211.2,211.085,211.15,900900000.0
2008-01-15 06:45:00,211.15,211.2,211.08,211.095,701300000.0
2008-01-15 06:50:00,211.095,211.125,211.07,211.075,611100000.0
2008-01-15 06:55:00,211.08,211.22,211.065,211.195,1117300000.0
2008-01-15 07:00:00,211.195,211.195,211.14,211.18,596300000.0
2008-01-15 07:05:00,211.18,211.25,211.02,211.08,1041900000.0
2008-01-15 07:10:00,211.08,211.08,210.99,211.06,706000000.0
2008-01-15 07:15:00,211.06,211.075,210.975,211.05,677000000.0
2008-01-15 07:20:00,211.05,211.07,210.945,210.96,1005900000.0
2008-01-15 07:25:00,210.96,210.98,210.9,210.9,1150700000.0
2008-01-15 07:30:00,210.9,210.96,210.875,210.95,947300000.0
2008-01-15 07:35:00,210.95,211.08,210.94,211.07,814600000.0
2008-01-15 07:40:00,211.055,211.11,210.98,211.05,1164000000.0
2008-01-15 07:45:00,211.05,211.13,210.98,211.07,904200000.0
2008-01-15 07:50:00,211.07,211.15,211.055,211.075,735400000.0
2008-01-15 07:55:00,211.075,211.09,210.935,210.955,1407200000.0
2008-01-15 08:00:00,210.96,211.065,210.895,211.04,1456800000.0
2008-01-15 08:05:00,211.04,211.21,211.035,211.16,1000500000.0
2008-01-15 08:10:00,211.16,211.16,211.055,211.115,1426400000.0
2008-01-15 08:15:00,211.115,211.17,211.06,211.13,1754800000.0
2008-01-15 08:20:00,211.13,211.18,211.095,211.145,1255300000.0
2008-01-15 08:25:00,211.145,211.17,211.05,211.08,1631600000.0
2008-01-15 08:30:00,211.08,211.11,210.895,210.975,1502400000.0
2008-01-15 08:35:00,210.975,211.09,210.96,211.02,793900000.0
2008-01-15 08:40:00,211.02,211.12,211.005,211.1,1224900000.0
2008-01-15 08:45:00,211.115,211.15,211.01,211.05,1308300000.0
2008-01-15 08:50:00,211.05,211.08,210.75,210.84,1665900000.0
2008-01-15 08:55:00,210.84,210.98,210.82,210.935,1632000000.0
2008-01-15 09:00:00,210.935,211.06,210.915,211.01,1324300000.0
2008-01-15 09:05:00,211.01,211.02,210.81,210.81,1770200000.0
2008-01-15 09:10:00,210.81,210.84,210.625,210.665,1784500000.0
2008-01-15 09:15:00,210.66,210.7,210.375,210.415,2277500000.0
2008-01-15 09:20:00,210.415,210.44,210.21,210.42,2937900000.0
2008-01-15 09:25:00,210.42,210.49,210.335,210.48,2265400000.0
2008-01-15 09:30:00,210.48,210.55,210.43,210.46,1461400000.0
2008-01-15 09:35:00,210.46,210.54,210.435,210.45,2209600000.0
2008-01-15 09:40:00,210.45,210.46,210.07,210.295,2582500000.0
2008-01-15 09:45:00,210.3,210.48,210.28,210.385,2445600000.0
2008-01-15 09:50:00,210.385,210.505,210.375,210.395,2618700000.0
2008-01-15 09:55:00,210.395,210.565,210.385,210.555,2457699999.0
2008-01-15 10:00:00,210.555,210.645,210.495,210.5,2527500000.0
2008-01-15 10:05:00,210.495,210.505,210.085,210.245,2772899999.0
2008-01-15 10:10:00,210.245,210.38,209.985,210.04,2163300000.0
2008-01-15 10:15:00,210.04,210.265,209.99,210.235,2581800000.0
2008-01-15 10:20:00,210.235,210.34,210.105,210.265,2410600000.0
2008-01-15 10:25:00,210.265,210.29,210.1,210.115,2649600000.0
2008-01-15 10:30:00,210.11,210.315,210.105,210.29,2397600001.0
2008-01-15 10:35:00,210.29,210.365,210.185,210.295,1267800000.0
2008-01-15 10:40:00,210.295,210.405,210.29,210.4,2453000000.0
2008-01-15 10:45:00,210.405,210.485,210.355,210.385,3302000000.0
2008-01-15 10:50:00,210.385,210.555,210.315,210.335,2361100000.0
2008-01-15 10:55:00,210.335,210.54,210.335,210.53,1919200000.0
2008-01-15 11:00:00,210.53,210.865,210.505,210.655,2435900000.0
2008-01-15 11:05:00,210.645,210.9,210.645,210.835,2723000000.0
2008-01-15 11:10:00,210.83,211.025,210.795,210.94,3158700000.0
2008-01-15 11:15:00,210.945,210.975,210.88,210.935,2444100000.0
2008-01-15 11:20:00,210.945,210.955,210.84,210.905,3258800001.0
2008-01-15 11:25:00,210.925,211.115,210.91,211.04,2779100000.0
2008-01-15 11:30:00,211.05,211.375,211.045,211.21,2874400000.0
2008-01-15 11:35:00,211.205,211.375,211.175,211.345,2667100000.0
2008-01-15 11:40:00,211.345,211.355,210.955,210.965,2401800000.0
2008-01-15 11:45:00,210.965,210.985,210.805,210.915,2533100000.0
2008-01-15 11:50:00,210.915,210.995,210.9,210.915,2761500000.0
2008-01-15 11:55:00,210.915,210.915,210.735,210.795,1718100000.0
2008-01-15 12:00:00,210.795,210.885,210.745,210.825,2339900000.0
2008-01-15 12:05:00,210.82,210.985,210.785,210.945,2398000000.0
2008-01-15 12:10:00,210.945,211.005,210.855,210.955,2553999997.0
2008-01-15 12:15:00,210.99,211.19,210.935,211.185,1998300000.0
2008-01-15 12:20:00,211.175,211.405,211.12,211.28,2458099997.0
2008-01-15 12:25:00,211.275,211.405,211.17,211.21,2328800000.0
2008-01-15 12:30:00,211.215,211.305,211.16,211.195,2394200000.0
2008-01-15 12:35:00,211.195,211.195,211.11,211.145,1783500000.0
2008-01-15 12:40:00,211.145,211.235,211.135,211.175,1535900000.0
2008-01-15 12:45:00,211.175,211.215,211.145,211.175,1544000001.0
2008-01-15 12:50:00,211.175,211.245,211.17,211.205,1342000000.0
2008-01-15 12:55:00,211.215,211.315,211.115,211.265,1555600000.0
2008-01-15 13:00:00,211.265,211.385,211.265,211.335,1650000000.0
2008-01-15 13:05:00,211.335,211.49,211.335,211.45,2677899999.0
2008-01-15 13:10:00,211.45,211.495,211.115,211.215,2480200000.0
2008-01-15 13:15:00,211.215,211.32,211.195,211.29,2407599997.0
2008-01-15 13:20:00,211.295,211.605,211.29,211.585,2004700000.0
2008-01-15 13:25:00,211.565,211.845,211.535,211.8,2760200001.0
2008-01-15 13:30:00,211.8,212.155,211.625,211.91,3567700001.0
2008-01-15 13:35:00,211.91,211.995,211.825,211.825,2729399998.0
2008-01-15 13:40:00,211.825,211.965,211.725,211.73,2427600000.0
2008-01-15 13:45:00,211.73,211.835,211.695,211.76,2094600000.0
2008-01-15 13:50:00,211.76,211.995,211.76,211.85,1971300000.0
2008-01-15 13:55:00,211.85,211.855,211.635,211.66,2576700000.0
2008-01-15 14:00:00,211.655,211.73,211.605,211.705,1977000000.0
2008-01-15 14:05:00,211.705,211.86,211.695,211.765,1296400000.0
2008-01-15 14:10:00,211.755,211.845,211.65,211.815,2442000000.0
2008-01-15 14:15:00,211.815,211.92,211.755,211.805,2244700001.0
2008-01-15 14:20:00,211.805,211.885,211.705,211.865,2004100000.0
2008-01-15 14:25:00,211.865,211.89,211.805,211.88,2087700000.0
2008-01-15 14:30:00,211.88,211.945,211.785,211.895,3214000001.0
2008-01-15 14:35:00,211.905,211.965,211.805,211.845,2362200000.0
2008-01-15 14:40:00,211.845,211.855,211.65,211.685,1747900000.0
2008-01-15 14:45:00,211.685,211.72,211.61,211.635,1763600000.0
2008-01-15 14:50:00,211.64,211.7,211.585,211.67,1913000000.0
2008-01-15 14:55:00,211.675,211.77,211.64,211.68,1216200000.0
2008-01-15 15:00:00,211.695,211.755,211.645,211.755,1047200000.0
2008-01-15 15:05:00,211.755,211.765,211.5,211.57,1025800000.0
2008-01-15 15:10:00,211.57,211.665,211.51,211.52,1781899999.0
2008-01-15 15:15:00,211.53,211.795,211.515,211.745,2044600000.0
2008-01-15 15:20:00,211.745,211.845,211.665,211.765,2791100000.0
2008-01-15 15:25:00,211.755,211.755,211.635,211.665,2417500001.0
2008-01-15 15:30:00,211.665,211.665,210.575,210.705,3010800001.0
2008-01-15 15:35:00,210.705,210.86,210.285,210.325,2673100000.0
2008-01-15 15:40:00,210.325,210.705,210.275,210.69,2626700000.0
2008-01-15 15:45:00,210.69,210.715,210.535,210.605,2456500000.0
2008-01-15 15:50:00,210.605,210.68,210.25,210.255,2785400000.0
2008-01-15 15:55:00,210.245,210.5,210.225,210.43,2074400000.0
2008-01-15 16:00:00,210.43,210.55,210.255,210.315,2607500000.0
2008-01-15 16:05:00,210.32,210.365,210.09,210.365,2413200000.0
2008-01-15 16:10:00,210.365,210.495,210.325,210.465,2249500000.0
2008-01-15 16:15:00,210.465,210.585,210.445,210.585,3235500000.0
2008-01-15 16:20:00,210.585,210.845,210.555,210.755,2576600000.0
2008-01-15 16:25:00,210.755,210.865,210.735,210.795,2820200000.0
2008-01-15 16:30:00,210.795,210.795,210.595,210.745,2572900000.0
2008-01-15 16:35:00,210.735,210.855,210.695,210.815,2345000000.0
2008-01-15 16:40:00,210.815,210.845,210.685,210.775,2430200000.0
2008-01-15 16:45:00,210.775,210.89,210.705,210.795,2789000000.0
2008-01-15 16:50:00,210.795,210.885,210.765,210.855,2218700000.0
2008-01-15 16:55:00,210.84,210.845,210.535,210.67,2487100000.0
2008-01-15 17:00:00,210.675,210.835,210.61,210.635,1551500000.0
2008-01-15 17:05:00,210.635,210.675,210.545,210.595,2155900000.0
2008-01-15 17:10:00,210.595,210.695,210.505,210.56,1420500000.0
2008-01-15 17:15:00,210.575,210.645,210.495,210.58,1487100000.0
2008-01-15 17:20:00,210.58,210.61,210.395,210.415,1369200000.0
2008-01-15 17:25:00,210.41,210.5,210.375,210.425,1549300000.0
2008-01-15 17:30:00,210.425,210.605,210.31,210.505,1809400000.0
2008-01-15 17:35:00,210.505,210.735,210.48,210.64,2205299998.0
2008-01-15 17:40:00,210.64,210.725,210.595,210.685,3197299999.0
2008-01-15 17:45:00,210.68,210.805,210.565,210.615,1497000000.0
2008-01-15 17:50:00,210.615,210.835,210.585,210.645,1918400000.0
2008-01-15 17:55:00,210.645,210.705,210.505,210.55,2163100000.0
2008-01-15 18:00:00,210.545,210.565,210.315,210.395,1560500000.0
2008-01-15 18:05:00,210.395,210.555,210.385,210.535,1841200000.0
2008-01-15 18:10:00,210.535,210.715,210.525,210.615,1911200000.0
2008-01-15 18:15:00,210.615,210.635,210.49,210.49,1354400000.0
2008-01-15 18:20:00,210.49,210.585,210.425,210.495,1621200000.0
2008-01-15 18:25:00,210.495,210.745,210.355,210.735,1524900000.0
2008-01-15 18:30:00,210.735,210.76,210.48,210.595,2613800000.0
2008-01-15 18:35:00,210.595,210.74,210.44,210.445,2175000001.0
2008-01-15 18:40:00,210.45,210.565,210.265,210.28,1533800000.0
2008-01-15 18:45:00,210.285,210.455,210.24,210.435,1316800000.0
2008-01-15 18:50:00,210.435,210.535,210.415,210.535,1879700000.0
2008-01-15 18:55:00,210.535,210.735,210.48,210.585,1554600000.0
2008-01-15 19:00:00,210.585,210.935,210.56,210.76,1538900000.0
2008-01-15 19:05:00,210.76,210.775,210.54,210.575,1476900000.0
2008-01-15 19:10:00,210.58,210.755,210.56,210.63,1125500000.0
2008-01-15 19:15:00,210.635,210.775,210.595,210.645,1301200000.0
2008-01-15 19:20:00,210.64,210.755,210.565,210.665,2340000000.0
2008-01-15 19:25:00,210.665,210.68,210.58,210.595,1802700001.0
2008-01-15 19:30:00,210.595,210.61,210.44,210.44,1631900000.0
2008-01-15 19:35:00,210.44,210.445,210.335,210.35,1888600000.0
2008-01-15 19:40:00,210.35,210.505,210.34,210.5,1367700000.0
2008-01-15 19:45:00,210.5,210.5,210.35,210.435,2127200000.0
2008-01-15 19:50:00,210.435,210.485,210.385,210.475,1310100000.0
2008-01-15 19:55:00,210.475,210.585,210.44,210.585,1693300000.0
2008-01-15 20:00:00,210.585,210.645,210.55,210.585,1129600000.0
2008-01-15 20:05:00,210.585,210.765,210.565,210.765,823400000.0
2008-01-15 20:10:00,210.765,210.82,210.74,210.795,1436300000.0
2008-01-15 20:15:00,210.795,210.85,210.68,210.81,775700000.0
2008-01-15 20:20:00,210.81,210.81,210.69,210.71,995500000.0
2008-01-15 20:25:00,210.715,210.795,210.645,210.665,1311700000.0
2008-01-15 20:30:00,210.665,210.795,210.665,210.685,1201100000.0
2008-01-15 20:35:00,210.685,210.76,210.685,210.7,761599999.0
2008-01-15 20:40:00,210.71,210.735,210.575,210.59,687300000.0
2008-01-15 20:45:00,210.59,210.62,210.53,210.605,778900000.0
2008-01-15 20:50:00,210.605,210.605,210.52,210.525,1198200000.0
2008-01-15 20:55:00,210.53,210.695,210.46,210.65,1007400000.0
2008-01-15 21:00:00,210.65,210.735,210.63,210.725,1240400000.0
2008-01-15 21:05:00,210.725,210.795,210.615,210.685,1533600000.0
2008-01-15 21:10:00,210.685,210.755,210.615,210.645,1664000001.0
2008-01-15 21:15:00,210.645,210.665,210.505,210.535,1540000000.0
2008-01-15 21:20:00,210.535,210.535,210.465,210.5,845000000.0
2008-01-15 21:25:00,210.5,210.52,210.325,210.355,1747200000.0
2008-01-15 21:30:00,210.365,210.4,210.33,210.4,1102200000.0
2008-01-15 21:35:00,210.395,210.4,210.27,210.35,940900000.0
2008-01-15 21:40:00,210.36,210.545,210.36,210.545,893100000.0
2008-01-15 21:45:00,210.545,210.595,210.5,210.505,1193100000.0
2008-01-15 21:50:00,210.5,210.57,210.435,210.475,882200000.0
2008-01-15 21:55:00,210.475,210.525,210.255,210.285,930700000.0
2008-01-15 22:00:00,210.285,210.415,210.125,210.15,1118700000.0
2008-01-15 22:05:00,210.15,210.23,210.095,210.165,906100000.0
2008-01-15 22:10:00,210.165,210.165,209.945,209.95,1156400000.0
2008-01-15 22:15:00,209.95,209.95,209.735,209.84,2001500000.0
2008-01-15 22:20:00,209.84,210.01,209.755,209.915,2060900000.0
2008-01-15 22:25:00,209.915,210.24,209.915,210.14,1938500000.0
2008-01-15 22:30:00,210.145,210.185,210.11,210.175,2181100000.0
2008-01-15 22:35:00,210.175,210.325,210.175,210.195,1985300000.0
2008-01-15 22:40:00,210.195,210.2,210.005,210.12,1753000002.0
2008-01-15 22:45:00,210.105,210.105,209.92,210.025,1888500002.0
2008-01-15 22:50:00,210.025,210.035,209.955,209.955,1777900000.0
2008-01-15 22:55:00,209.955,209.965,209.835,209.885,2321300003.0
2008-01-15 23:00:00,209.885,209.945,209.735,209.805,1882700001.0
2008-01-15 23:05:00,209.805,209.825,209.735,209.77,2096700000.0
2008-01-15 23:10:00,209.77,210.025,209.705,210.005,1716300000.0
2008-01-15 23:15:00,210.005,210.015,209.675,209.68,2324600000.0
2008-01-15 23:20:00,209.68,209.685,209.365,209.4,2107775000.0
2008-01-15 23:25:00,209.4,209.525,209.355,209.515,1065900000.0
2008-01-15 23:30:00,209.515,209.555,209.36,209.375,1486600000.0
2008-01-15 23:35:00,209.365,209.475,209.365,209.455,1057900000.0
2008-01-15 23:40:00,209.46,209.525,209.435,209.455,1352400000.0
2008-01-15 23:45:00,209.455,209.615,209.455,209.57,1628200000.0
2008-01-15 23:50:00,209.57,209.58,209.445,209.55,1758000000.0
2008-01-15 23:55:00,209.55,209.665,209.46,209.52,1253600000.0
2008-01-16 00:00:00,209.46,209.54,209.27,209.34,1976100000.0
2008-01-16 00:05:00,209.34,209.52,209.2,209.5,3939700001.0
2008-01-16 00:10:00,209.5,209.54,209.36,209.39,3007000000.0
2008-01-16 00:15:00,209.39,209.46,209.33,209.41,2451900000.0
2008-01-16 00:20:00,209.41,209.51,209.22,209.26,2270800000.0
2008-01-16 00:25:00,209.26,209.29,209.1,209.15,2676199999.0
2008-01-16 00:30:00,209.15,209.155,209.045,209.08,1259100000.0
2008-01-16 00:35:00,209.08,209.17,209.07,209.08,739000000.0
2008-01-16 00:40:00,209.08,209.175,209.07,209.155,778100000.0
2008-01-16 00:45:00,209.155,209.205,209.15,209.195,328500000.0
2008-01-16 00:50:00,209.195,209.285,209.195,209.27,656500000.0
2008-01-16 00:55:00,209.265,209.36,209.255,209.27,749100000.0
2008-01-16 01:00:00,209.27,209.41,209.26,209.32,1297600000.0
2008-01-16 01:05:00,209.32,209.36,209.28,209.29,988200000.0
2008-01-16 01:10:00,209.29,209.34,209.12,209.12,953800000.0
2008-01-16 01:15:00,209.12,209.12,208.875,208.96,1522800000.0
2008-01-16 01:20:00,208.96,208.99,208.77,208.805,833700000.0
2008-01-16 01:25:00,208.805,208.905,208.795,208.825,1798600000.0
2008-01-16 01:30:00,208.825,209.015,208.825,209.015,1483700000.0
2008-01-16 01:35:00,209.015,209.015,208.875,208.91,775900000.0
2008-01-16 01:40:00,208.91,208.96,208.875,208.955,397100000.0
2008-01-16 01:45:00,208.955,209.005,208.795,208.835,1546500000.0
2008-01-16 01:50:00,208.83,208.865,208.745,208.835,1857100000.0
2008-01-16 01:55:00,208.835,209.055,208.835,209.015,1609700000.0
2008-01-16 02:00:00,209.035,209.275,208.915,209.195,1948100000.0
2008-01-16 02:05:00,209.195,209.3,208.955,208.99,1249600000.0
2008-01-16 02:10:00,208.975,209.125,208.955,209.11,995100001.0
2008-01-16 02:15:00,209.11,209.125,209.01,209.105,1055500000.0
2008-01-16 02:20:00,209.105,209.295,209.105,209.255,784800000.0
2008-01-16 02:25:00,209.255,209.275,209.17,209.18,1218200000.0
2008-01-16 02:30:00,209.18,209.235,209.075,209.155,959000000.0
2008-01-16 02:35:00,209.155,209.185,209.035,209.165,1394100000.0
2008-01-16 02:40:00,209.165,209.205,209.085,209.095,1282700000.0
2008-01-16 02:45:00,209.095,209.115,208.985,209.035,1230900000.0
2008-01-16 02:50:00,209.035,209.075,208.815,208.895,1773800000.0
2008-01-16 02:55:00,208.905,209.015,208.825,208.835,2647900000.0
2008-01-16 03:00:00,208.855,208.905,208.76,208.87,2262200000.0
2008-01-16 03:05:00,208.875,208.945,208.83,208.835,1239600000.0
2008-01-16 03:10:00,208.835,208.915,208.805,208.825,734800000.0
2008-01-16 03:15:00,208.835,209.03,208.825,208.885,1872700003.0
2008-01-16 03:20:00,208.885,208.96,208.88,208.955,430500000.0
2008-01-16 03:25:00,208.95,209.045,208.935,208.945,1278900000.0
2008-01-16 03:30:00,208.945,208.965,208.835,208.865,1609200000.0
2008-01-16 03:35:00,208.865,208.975,208.835,208.955,2850999999.0
2008-01-16 03:40:00,208.955,209.005,208.885,208.985,2070300000.0
2008-01-16 03:45:00,208.985,209.125,208.955,209.095,1471800000.0
2008-01-16 03:50:00,209.09,209.225,209.045,209.175,892700000.0
2008-01-16 03:55:00,209.175,209.305,209.15,209.245,960100000.0
2008-01-16 04:00:00,209.245,209.325,209.2,209.24,1053600000.0
2008-01-16 04:05:00,209.225,209.295,209.115,209.275,781700000.0
2008-01-16 04:10:00,209.275,209.365,209.225,209.325,969000000.0
2008-01-16 04:15:00,209.325,209.345,209.295,209.325,843400000.0
2008-01-16 04:20:00,209.325,209.435,209.305,209.425,911300000.0
2008-01-16 04:25:00,209.425,209.555,209.425,209.52,2220600000.0
2008-01-16 04:30:00,209.52,209.545,209.44,209.475,1310000000.0
2008-01-16 04:35:00,209.47,209.505,209.4,209.495,1298299996.0
2008-01-16 04:40:00,209.495,209.575,209.49,209.575,1433600000.0
2008-01-16 04:45:00,209.575,209.585,209.545,209.585,1372000000.0
2008-01-16 04:50:00,209.585,209.615,209.565,209.575,701500000.0
2008-01-16 04:55:00,209.57,209.59,209.545,209.565,559300000.0
2008-01-16 05:00:00,209.565,209.605,209.55,209.605,424900000.0
2008-01-16 05:05:00,209.605,209.695,209.585,209.685,1272300000.0
2008-01-16 05:10:00,209.685,209.775,209.675,209.755,2026700000.0
2008-01-16 05:15:00,209.755,209.795,209.695,209.695,1226000000.0
2008-01-16 05:20:00,209.695,209.705,209.585,209.625,1503900000.0
2008-01-16 05:25:00,209.625,209.685,209.53,209.635,1554200000.0
2008-01-16 05:30:00,209.635,209.635,209.405,209.425,1162900000.0
2008-01-16 05:35:00,209.415,209.425,209.185,209.21,1677500000.0
2008-01-16 05:40:00,209.21,209.21,208.93,208.94,1645000000.0
2008-01-16 05:45:00,208.945,209.045,208.92,209.03,1424300000.0
2008-01-16 05:50:00,209.03,209.195,209.025,209.065,1396700000.0
2008-01-16 05:55:00,209.065,209.115,208.955,209.04,1373700000.0
2008-01-16 06:00:00,209.04,209.045,208.685,208.685,1281900000.0
2008-01-16 06:05:00,208.685,208.885,208.665,208.665,1698600000.0
2008-01-16 06:10:00,208.665,208.805,208.625,208.805,1246400000.0
2008-01-16 06:15:00,208.805,208.805,208.565,208.7,1853200000.0
2008-01-16 06:20:00,208.7,208.745,208.535,208.555,1536900000.0
2008-01-16 06:25:00,208.545,208.55,208.06,208.065,1811800000.0
2008-01-16 06:30:00,208.065,208.46,208.0,208.44,2164000000.0
2008-01-16 06:35:00,208.435,208.63,208.13,208.185,992900000.0
2008-01-16 06:40:00,208.185,208.295,208.165,208.27,1857600000.0
2008-01-16 06:45:00,208.27,208.375,208.26,208.345,2201600000.0
2008-01-16 06:50:00,208.345,208.385,208.27,208.385,1650699999.0
2008-01-16 06:55:00,208.385,208.455,208.34,208.455,1346500000.0
2008-01-16 07:00:00,208.455,208.455,208.365,208.415,1432800000.0
2008-01-16 07:05:00,208.415,208.415,208.305,208.345,1878700000.0
2008-01-16 07:10:00,208.345,208.415,208.29,208.365,1184200000.0
2008-01-16 07:15:00,208.365,208.435,208.325,208.375,1124000000.0
2008-01-16 07:20:00,208.375,208.545,208.365,208.445,3141600000.0
2008-01-16 07:25:00,208.42,208.475,208.35,208.445,1917200000.0
2008-01-16 07:30:00,208.45,208.47,208.325,208.335,1685600002.0
2008-01-16 07:35:00,208.355,208.355,207.925,207.965,1628000000.0
2008-01-16 07:40:00,207.965,207.99,207.795,207.945,1994899999.0
2008-01-16 07:45:00,207.925,207.925,207.605,207.76,2493500001.0
2008-01-16 07:50:00,207.77,208.145,207.735,208.145,1220100000.0
2008-01-16 07:55:00,208.145,208.22,207.965,208.035,1284700000.0
2008-01-16 08:00:00,208.035,208.04,207.715,207.865,1190900000.0
2008-01-16 08:05:00,207.865,207.905,207.775,207.84,1105800000.0
2008-01-16 08:10:00,207.835,208.01,207.82,207.92,1269700000.0
2008-01-16 08:15:00,207.925,208.015,207.855,207.965,1150900000.0
2008-01-16 08:20:00,207.965,208.11,207.955,208.025,755700000.0
2008-01-16 08:25:00,208.025,208.085,207.975,208.045,1599100000.0
2008-01-16 08:30:00,208.045,208.075,207.835,207.9,770900000.0
2008-01-16 08:35:00,207.905,208.02,207.855,207.93,962900000.0
2008-01-16 08:40:00,207.935,208.105,207.86,208.105,1922000000.0
2008-01-16 08:45:00,208.105,208.145,207.715,207.795,1272900000.0
2008-01-16 08:50:00,207.785,207.795,207.73,207.735,728800000.0
2008-01-16 08:55:00,207.725,207.745,207.525,207.745,1611000000.0
2008-01-16 09:00:00,207.745,207.795,207.685,207.735,1724300000.0
2008-01-16 09:05:00,207.735,207.745,207.585,207.635,3189200000.0
2008-01-16 09:10:00,207.63,207.795,207.59,207.78,1238600000.0
2008-01-16 09:15:00,207.78,207.835,207.715,207.735,877599999.0
2008-01-16 09:20:00,207.735,207.82,207.665,207.795,1162300000.0
2008-01-16 09:25:00,207.795,207.93,207.79,207.93,1426900000.0
2008-01-16 09:30:00,207.9,208.08,207.9,208.06,1752900000.0
2008-01-16 09:35:00,208.06,208.065,207.885,207.935,1472400000.0
2008-01-16 09:40:00,207.935,208.145,207.925,208.105,2448100000.0
2008-01-16 09:45:00,208.105,208.385,208.095,208.33,3233100000.0
2008-01-16 09:50:00,208.33,208.385,208.195,208.195,2995400001.0
2008-01-16 09:55:00,208.205,208.275,208.015,208.255,2657200000.0
2008-01-16 10:00:00,208.265,208.27,208.02,208.24,3405800000.0
2008-01-16 10:05:00,208.235,208.415,208.2,208.345,2639100000.0
2008-01-16 10:10:00,208.35,208.35,208.09,208.11,1720600000.0
2008-01-16 10:15:00,208.11,208.245,208.035,208.165,2515500000.0
2008-01-16 10:20:00,208.165,208.265,208.055,208.255,2756000001.0
2008-01-16 10:25:00,208.255,208.355,208.18,208.29,2069700000.0
2008-01-16 10:30:00,208.29,208.375,208.21,208.265,2490600000.0
2008-01-16 10:35:00,208.265,208.42,208.235,208.405,1440100000.0
2008-01-16 10:40:00,208.405,208.405,208.165,208.325,2279200000.0
2008-01-16 10:45:00,208.325,208.53,208.325,208.455,2431500000.0
2008-01-16 10:50:00,208.455,208.475,208.23,208.43,3037400000.0
2008-01-16 10:55:00,208.425,208.535,208.225,208.255,1745300001.0
2008-01-16 11:00:00,208.255,208.405,207.955,208.015,2300100000.0
2008-01-16 11:05:00,208.015,208.32,207.98,208.275,2032500000.0
2008-01-16 11:10:00,208.27,208.305,207.985,208.0,2436700000.0
2008-01-16 11:15:00,207.995,208.065,207.865,207.94,2094000000.0
2008-01-16 11:20:00,207.925,208.115,207.91,208.05,1122700000.0
2008-01-16 11:25:00,208.055,208.055,207.915,207.985,1372000000.0
2008-01-16 11:30:00,207.985,208.065,207.895,207.97,1049400000.0
2008-01-16 11:35:00,207.965,208.095,207.865,207.865,1495699999.0
2008-01-16 11:40:00,207.865,208.045,207.845,207.97,1682400000.0
2008-01-16 11:45:00,207.965,207.98,207.815,207.83,2365400000.0
2008-01-16 11:50:00,207.83,208.105,207.825,207.995,1356600000.0
2008-01-16 11:55:00,207.995,208.01,207.865,207.895,1215300000.0
2008-01-16 12:00:00,207.895,207.9,207.68,207.805,1307200000.0
2008-01-16 12:05:00,207.805,207.855,207.715,207.8,1105400000.0
2008-01-16 12:10:00,207.8,207.885,207.715,207.745,1721100000.0
2008-01-16 12:15:00,207.745,207.815,207.71,207.735,1295700000.0
2008-01-16 12:20:00,207.735,207.74,207.335,207.425,1714225000.0
2008-01-16 12:25:00,207.425,207.605,207.425,207.475,1641800000.0
2008-01-16 12:30:00,207.47,207.555,207.465,207.515,1167000000.0
2008-01-16 12:35:00,207.515,207.535,207.325,207.38,1984100000.0
2008-01-16 12:40:00,207.38,207.385,207.205,207.215,2703700000.0
2008-01-16 12:45:00,207.215,207.235,207.005,207.08,2254500000.0
2008-01-16 12:50:00,207.095,207.215,207.025,207.165,1904800000.0
2008-01-16 12:55:00,207.155,207.385,207.155,207.325,2717900000.0
2008-01-16 13:00:00,207.325,207.395,207.275,207.33,2076900000.0
2008-01-16 13:05:00,207.33,207.435,207.325,207.375,1835800000.0
2008-01-16 13:10:00,207.375,207.53,207.335,207.52,2054300000.0
2008-01-16 13:15:00,207.52,207.705,207.485,207.57,2695900000.0
2008-01-16 13:20:00,207.585,207.805,207.58,207.665,2284300000.0
2008-01-16 13:25:00,207.665,207.905,207.655,207.815,2668700000.0
2008-01-16 13:30:00,207.81,207.875,207.74,207.745,2225400000.0
2008-01-16 13:35:00,207.745,207.765,207.51,207.545,1574700000.0
2008-01-16 13:40:00,207.545,207.575,207.4,207.495,2289900000.0
2008-01-16 13:45:00,207.495,207.615,207.485,207.595,1730900000.0
2008-01-16 13:50:00,207.59,207.595,207.46,207.46,1536800000.0
2008-01-16 13:55:00,207.46,207.655,207.365,207.645,1570300000.0
2008-01-16 14:00:00,207.65,207.735,207.545,207.715,1968699998.0
2008-01-16 14:05:00,207.725,207.765,207.55,207.705,1472200000.0
2008-01-16 14:10:00,207.705,207.77,207.58,207.6,2062300000.0
2008-01-16 14:15:00,207.6,207.77,207.59,207.75,1219300000.0
2008-01-16 14:20:00,207.75,207.965,207.725,207.905,1705699995.0
2008-01-16 14:25:00,207.905,207.96,207.745,207.78,1499500000.0
2008-01-16 14:30:00,207.77,207.85,207.59,207.845,1532900000.0
2008-01-16 14:35:00,207.845,207.88,207.71,207.86,1721400000.0
2008-01-16 14:40:00,207.86,207.97,207.805,207.945,1322100000.0
2008-01-16 14:45:00,207.94,208.17,207.94,208.115,1669700000.0
2008-01-16 14:50:00,208.115,208.325,208.085,208.185,1991700000.0
2008-01-16 14:55:00,208.185,208.56,208.165,208.54,1778800000.0
2008-01-16 15:00:00,208.54,208.825,208.53,208.82,2152700000.0
2008-01-16 15:05:00,208.825,209.005,208.65,208.665,1616800000.0
2008-01-16 15:10:00,208.665,208.68,208.545,208.585,1786100000.0
2008-01-16 15:15:00,208.59,208.81,208.565,208.675,2388700001.0
2008-01-16 15:20:00,208.675,208.83,208.655,208.79,2396700000.0
2008-01-16 15:25:00,208.795,209.02,208.775,208.885,2421400000.0
2008-01-16 15:30:00,208.825,208.915,208.555,208.585,2704496202.0
2008-01-16 15:35:00,208.575,208.6,208.265,208.335,1910400000.0
2008-01-16 15:40:00,208.34,208.755,208.335,208.745,1638700000.0
2008-01-16 15:45:00,208.75,208.98,208.73,208.885,1375300000.0
2008-01-16 15:50:00,208.88,209.135,208.85,209.0,1895250000.0
2008-01-16 15:55:00,209.0,209.415,209.0,209.415,1708500000.0
2008-01-16 16:00:00,209.425,209.8,209.395,209.74,1345575000.0
2008-01-16 16:05:00,209.74,210.06,209.62,210.06,2120137499.0
2008-01-16 16:10:00,210.06,210.53,210.015,210.455,1296512500.0
2008-01-16 16:15:00,210.455,210.455,209.925,209.935,1193900000.0
2008-01-16 16:20:00,209.935,210.175,209.935,210.1,1349299999.0
2008-01-16 16:25:00,210.1,210.195,209.915,209.935,1993900000.0
2008-01-16 16:30:00,209.935,210.185,209.845,210.135,1345400000.0
2008-01-16 16:35:00,210.135,210.48,210.135,210.405,900700000.0
2008-01-16 16:40:00,210.415,210.7,210.405,210.49,2085937503.0
2008-01-16 16:45:00,210.49,210.66,210.36,210.38,3027099999.0
2008-01-16 16:50:00,210.38,210.45,210.2,210.2,2437700001.0
2008-01-16 16:55:00,210.2,210.23,209.77,209.78,4895900000.0
2008-01-16 17:00:00,209.78,210.02,209.76,209.81,4907299999.0
2008-01-16 17:05:00,209.81,209.94,209.71,209.82,5125399999.0
2008-01-16 17:10:00,209.82,209.9,209.73,209.79,5348799997.0
2008-01-16 17:15:00,209.79,210.05,209.67,210.04,5706399990.0
2008-01-16 17:20:00,210.04,210.07,209.89,210.01,6311099989.0
2008-01-16 17:25:00,210.01,210.15,210.01,210.08,4970299991.0
2008-01-16 17:30:00,210.08,210.26,210.06,210.25,4727700000.0
2008-01-16 17:35:00,210.25,210.26,210.01,210.02,5587599989.0
2008-01-16 17:40:00,210.01,210.03,209.53,209.9,6012499997.0
2008-01-16 17:45:00,209.9,209.91,209.51,209.65,4933099995.0
2008-01-16 17:50:00,209.65,209.76,209.4,209.72,5036899997.0
2008-01-16 17:55:00,209.72,209.98,209.54,209.87,5213899984.0
2008-01-16 18:00:00,209.89,210.01,209.72,209.74,6180200001.0
2008-01-16 18:05:00,209.74,210.47,209.73,210.41,4401599996.0
2008-01-16 18:10:00,210.41,210.57,210.03,210.14,4271300000.0
2008-01-16 18:15:00,210.15,210.23,209.76,210.0,4873500000.0
2008-01-16 18:20:00,210.0,210.36,209.98,210.27,5404199996.0
2008-01-16 18:25:00,210.27,210.46,210.07,210.4,5616899997.0
2008-01-16 18:30:00,210.4,210.82,210.22,210.35,4677099981.0
2008-01-16 18:35:00,210.36,210.37,210.05,210.07,5053399996.0
2008-01-16 18:40:00,210.07,210.11,209.87,210.06,4298200000.0
2008-01-16 18:45:00,210.07,210.12,209.87,210.07,4483200001.0
2008-01-16 18:50:00,210.06,210.53,210.06,210.5,5546699985.0
2008-01-16 18:55:00,210.5,210.71,210.41,210.56,6027699990.0
2008-01-16 19:00:00,210.57,210.86,210.57,210.74,5571000002.0
2008-01-16 19:05:00,210.74,210.94,210.61,210.62,6094399996.0
2008-01-16 19:10:00,210.61,210.7,210.48,210.52,4820399997.0
2008-01-16 19:15:00,210.53,210.73,210.5,210.57,5174099995.0
2008-01-16 19:20:00,210.58,210.64,210.43,210.61,4699899996.0
2008-01-16 19:25:00,210.61,210.69,210.51,210.58,3955799999.0
2008-01-16 19:30:00,210.58,210.69,210.54,210.65,3366900001.0
2008-01-16 19:35:00,210.65,210.75,210.6,210.73,3964399996.0
2008-01-16 19:40:00,210.73,210.8,210.72,210.78,4899899996.0
2008-01-16 19:45:00,210.78,210.83,210.59,210.6,3875499996.0
2008-01-16 19:50:00,210.6,210.6,210.27,210.27,3189899999.0
2008-01-16 19:55:00,210.28,210.28,210.14,210.2,5383100010.0
2008-01-16 20:00:00,210.18,210.24,210.06,210.21,3535599999.0
2008-01-16 20:05:00,210.21,210.26,210.16,210.21,2709800000.0
2008-01-16 20:10:00,210.22,210.3,210.19,210.25,3328899996.0
2008-01-16 20:15:00,210.25,210.25,209.94,209.99,3393999995.0
2008-01-16 20:20:00,209.99,210.11,209.97,210.11,2388900004.0
2008-01-16 20:25:00,210.11,210.13,210.03,210.05,3199800012.0
2008-01-16 20:30:00,210.05,210.06,209.65,209.68,3279599996.0
2008-01-16 20:35:00,209.68,210.01,209.62,209.96,4703300000.0
2008-01-16 20:40:00,209.95,210.02,209.86,209.93,3436499993.0
2008-01-16 20:45:00,209.92,210.05,209.86,209.89,4271899979.0
2008-01-16 20:50:00,209.89,210.02,209.79,209.91,3676799996.0
2008-01-16 20:55:00,209.91,209.98,209.8,209.82,4031499992.0
2008-01-16 21:00:00,209.82,210.06,209.67,210.03,2954499991.0
2008-01-16 21:05:00,210.03,210.24,209.93,210.18,4191300001.0
2008-01-16 21:10:00,210.18,210.31,210.15,210.24,5358099990.0
2008-01-16 21:15:00,210.25,210.42,210.19,210.37,4812099995.0
2008-01-16 21:20:00,210.37,210.51,210.26,210.39,3541199996.0
2008-01-16 21:25:00,210.39,210.72,210.34,210.72,2074000000.0
2008-01-16 21:30:00,210.72,211.04,210.7,210.89,3482200003.0
2008-01-16 21:35:00,210.89,211.49,210.8,211.4,3539400006.0
2008-01-16 21:40:00,211.4,212.01,211.3,211.87,4255699987.0
2008-01-16 21:45:00,211.87,211.9,211.66,211.68,3621699999.0
2008-01-16 21:50:00,211.68,211.68,211.52,211.57,2608300001.0
2008-01-16 21:55:00,211.56,211.61,211.29,211.3,3443199994.0
2008-01-16 22:00:00,211.3,211.5,211.24,211.4,3284599988.0
2008-01-16 22:05:00,211.4,211.44,211.29,211.37,3724399990.0
2008-01-16 22:10:00,211.37,211.48,211.31,211.45,3118699999.0
2008-01-16 22:15:00,211.45,211.68,211.45,211.62,3433300001.0
2008-01-16 22:20:00,211.63,211.74,211.56,211.7,2673300000.0
2008-01-16 22:25:00,211.7,211.81,211.6,211.78,2090899999.0
2008-01-16 22:30:00,211.79,211.9,211.64,211.69,2767399998.0
2008-01-16 22:35:00,211.69,211.69,211.38,211.4,3205400005.0
2008-01-16 22:40:00,211.4,211.42,211.04,211.16,4135700005.0
2008-01-16 22:45:00,211.16,211.23,210.99,211.02,3017900000.0
2008-01-16 22:50:00,211.02,211.13,210.99,211.06,2892300000.0
2008-01-16 22:55:00,211.06,211.09,210.99,211.02,3214500009.0
2008-01-16 23:00:00,211.02,211.06,210.96,210.97,2430400005.0
2008-01-16 23:05:00,210.97,211.0,210.9,210.95,2801900000.0
2008-01-16 23:10:00,210.95,211.03,210.9,211.03,1257599999.0
2008-01-16 23:15:00,211.02,211.04,210.95,211.02,495200000.0
2008-01-16 23:20:00,211.02,211.07,210.96,211.07,1317599998.0
2008-01-16 23:25:00,211.07,211.3,211.04,211.24,2473199997.0
2008-01-16 23:30:00,211.24,211.36,211.24,211.29,2081300002.0
2008-01-16 23:35:00,211.29,211.32,211.19,211.19,759400000.0
2008-01-16 23:40:00,211.21,211.34,211.19,211.34,1566199988.0
2008-01-16 23:45:00,211.34,211.41,211.32,211.36,1327399999.0
2008-01-16 23:50:00,211.36,211.38,211.29,211.31,776200000.0
2008-01-16 23:55:00,211.31,211.32,211.28,211.3,463100000.0
2008-01-17 00:00:00,211.3,211.3,211.05,211.09,1344200000.0
2008-01-17 00:05:00,211.09,211.14,210.95,211.06,1816400000.0
2008-01-17 00:10:00,211.06,211.14,211.04,211.09,1247799999.0
2008-01-17 00:15:00,211.09,211.1,210.97,211.03,1274900000.0
2008-01-17 00:20:00,211.03,211.12,210.96,211.0,1288300000.0
2008-01-17 00:25:00,211.0,211.0,210.81,210.86,1270700005.0
2008-01-17 00:30:00,210.86,210.86,210.725,210.84,538600004.0
2008-01-17 00:35:00,210.84,210.95,210.81,210.93,737700000.0
2008-01-17 00:40:00,210.93,210.975,210.785,210.785,603699999.0
2008-01-17 00:45:00,210.785,210.91,210.78,210.89,465500000.0
2008-01-17 00:50:00,210.91,210.91,210.8,210.8,968600000.0
2008-01-17 00:55:00,210.8,210.93,210.76,210.77,928000001.0
2008-01-17 01:00:00,210.77,210.8,210.425,210.45,1071200000.0
2008-01-17 01:05:00,210.445,210.51,210.385,210.51,991399999.0
2008-01-17 01:10:00,210.51,210.54,210.445,210.46,923500000.0
2008-01-17 01:15:00,210.46,210.48,210.425,210.45,735700000.0
2008-01-17 01:20:00,210.43,210.47,210.36,210.4,1208300000.0
2008-01-17 01:25:00,210.4,210.48,210.25,210.31,1315099999.0
2008-01-17 01:30:00,210.31,210.46,210.25,210.43,554900000.0
2008-01-17 01:35:00,210.43,210.615,210.42,210.57,660300000.0
2008-01-17 01:40:00,210.57,210.68,210.515,210.665,1044800000.0
2008-01-17 01:45:00,210.665,210.75,210.61,210.74,778100000.0
2008-01-17 01:50:00,210.74,210.785,210.71,210.76,586800000.0
2008-01-17 01:55:00,210.76,210.76,210.615,210.66,588900000.0
2008-01-17 02:00:00,210.66,210.73,210.62,210.69,668700000.0
2008-01-17 02:05:00,210.7,210.74,210.63,210.735,746200000.0
2008-01-17 02:10:00,210.74,210.82,210.67,210.67,1104200000.0
2008-01-17 02:15:00,210.68,210.93,210.67,210.875,1444700000.0
2008-01-17 02:20:00,210.875,210.94,210.81,210.82,860300000.0
2008-01-17 02:25:00,210.82,210.83,210.73,210.73,1562100000.0
2008-01-17 02:30:00,210.74,210.8,210.69,210.74,1526400000.0
2008-01-17 02:35:00,210.74,210.78,210.65,210.69,1825600000.0
2008-01-17 02:40:00,210.7,210.7,210.39,210.43,2777700000.0
2008-01-17 02:45:00,210.43,210.55,210.25,210.25,2096200000.0
2008-01-17 02:50:00,210.27,210.38,210.18,210.19,2318280000.0
2008-01-17 02:55:00,210.21,210.24,209.92,210.02,3027400002.0
2008-01-17 03:00:00,210.02,210.07,209.91,210.06,2176500000.0
2008-01-17 03:05:00,210.07,210.4,210.02,210.4,2482500000.0
2008-01-17 03:10:00,210.4,210.45,210.355,210.37,1386499999.0
2008-01-17 03:15:00,210.37,210.39,210.24,210.24,1214100000.0
2008-01-17 03:20:00,210.24,210.26,210.16,210.16,1462700000.0
2008-01-17 03:25:00,210.165,210.18,210.01,210.03,1251200000.0
2008-01-17 03:30:00,210.03,210.04,209.95,209.99,843700000.0
2008-01-17 03:35:00,209.99,210.01,209.95,209.96,1176900000.0
2008-01-17 03:40:00,209.96,210.0,209.94,209.98,1114500000.0
2008-01-17 03:45:00,209.98,210.05,209.95,210.04,1134399998.0
2008-01-17 03:50:00,210.04,210.17,210.03,210.12,949800000.0
2008-01-17 03:55:00,210.12,210.14,210.08,210.11,533800000.0
2008-01-17 04:00:00,210.11,210.14,210.065,210.115,730800000.0
2008-01-17 04:05:00,210.11,210.12,209.975,210.01,664600000.0
2008-01-17 04:10:00,210.015,210.08,210.015,210.04,620500000.0
2008-01-17 04:15:00,210.04,210.05,209.96,209.98,509900000.0
2008-01-17 04:20:00,209.98,210.095,209.98,210.085,748300000.0
2008-01-17 04:25:00,210.08,210.19,210.06,210.12,1887100001.0
2008-01-17 04:30:00,210.12,210.4,210.1,210.36,1756300000.0
2008-01-17 04:35:00,210.36,210.36,210.16,210.33,1758100000.0
2008-01-17 04:40:00,210.325,210.34,210.26,210.295,1053900000.0
2008-01-17 04:45:00,210.295,210.31,210.275,210.285,587300000.0
2008-01-17 04:50:00,210.29,210.29,210.185,210.24,756500000.0
2008-01-17 04:55:00,210.245,210.275,210.24,210.25,441700000.0
2008-01-17 05:00:00,210.25,210.36,210.25,210.355,838300000.0
2008-01-17 05:05:00,210.36,210.46,210.34,210.43,1991200004.0
2008-01-17 05:10:00,210.43,210.485,210.38,210.47,1767000003.0
2008-01-17 05:15:00,210.465,210.525,210.42,210.5,1508500000.0
2008-01-17 05:20:00,210.5,210.55,210.45,210.52,2140600000.0
2008-01-17 05:25:00,210.52,210.605,210.48,210.59,1548800000.0
2008-01-17 05:30:00,210.59,210.59,210.395,210.44,1428899999.0
2008-01-17 05:35:00,210.44,210.465,210.32,210.37,1000500000.0
2008-01-17 05:40:00,210.37,210.475,210.37,210.425,633000000.0
2008-01-17 05:45:00,210.425,210.44,210.15,210.19,989700000.0
2008-01-17 05:50:00,210.19,210.22,210.075,210.16,1445200000.0
2008-01-17 05:55:00,210.145,210.2,210.03,210.035,1309000000.0
2008-01-17 06:00:00,210.035,210.08,209.69,209.83,2148500000.0
2008-01-17 06:05:00,209.83,209.83,209.57,209.75,2191600000.0
2008-01-17 06:10:00,209.75,209.82,209.695,209.79,2098600000.0
2008-01-17 06:15:00,209.79,209.88,209.745,209.88,1759400000.0
2008-01-17 06:20:00,209.875,210.025,209.865,210.025,1536300000.0
2008-01-17 06:25:00,210.025,210.08,209.975,210.07,1586300000.0
2008-01-17 06:30:00,210.07,210.07,209.76,209.82,1992300000.0
2008-01-17 06:35:00,209.82,209.95,209.775,209.865,2326200000.0
2008-01-17 06:40:00,209.865,209.88,209.81,209.85,1266300000.0
2008-01-17 06:45:00,209.85,209.885,209.77,209.885,1078000000.0
2008-01-17 06:50:00,209.885,209.98,209.84,209.96,1244800000.0
2008-01-17 06:55:00,209.955,209.98,209.885,209.91,1519600000.0
2008-01-17 07:00:00,209.91,210.04,209.895,210.0,1749300000.0
2008-01-17 07:05:00,210.0,210.005,209.93,209.99,3372899999.0
2008-01-17 07:10:00,209.99,210.12,209.98,210.09,2719800001.0
2008-01-17 07:15:00,210.09,210.14,210.05,210.07,1494600001.0
2008-01-17 07:20:00,210.07,210.18,210.07,210.16,1392700000.0
2008-01-17 07:25:00,210.16,210.3,210.11,210.28,1838000000.0
2008-01-17 07:30:00,210.27,210.29,210.1,210.23,2076799999.0
2008-01-17 07:35:00,210.23,210.39,210.19,210.35,2068100000.0
2008-01-17 07:40:00,210.35,210.37,210.25,210.32,2675700000.0
2008-01-17 07:45:00,210.32,210.43,210.31,210.38,1604099999.0
2008-01-17 07:50:00,210.38,210.42,210.31,210.33,1142200000.0
2008-01-17 07:55:00,210.34,210.5,210.33,210.46,1356400000.0
2008-01-17 08:00:00,210.46,210.55,210.44,210.47,2118100000.0
2008-01-17 08:05:00,210.47,210.49,210.41,210.455,1573100000.0
2008-01-17 08:10:00,210.455,210.93,210.425,210.795,2294500000.0
2008-01-17 08:15:00,210.795,210.91,210.77,210.835,1591000000.0
2008-01-17 08:20:00,210.835,210.95,210.73,210.73,1567300000.0
2008-01-17 08:25:00,210.73,210.85,210.615,210.85,1459600000.0
2008-01-17 08:30:00,210.85,210.89,210.755,210.86,1303200000.0
2008-01-17 08:35:00,210.86,210.995,210.76,210.8,974800000.0
2008-01-17 08:40:00,210.8,210.85,210.715,210.84,1167400000.0
2008-01-17 08:45:00,210.84,210.965,210.77,210.8,1510300000.0
2008-01-17 08:50:00,210.8,210.92,210.8,210.86,1469400000.0
2008-01-17 08:55:00,210.86,210.895,210.8,210.83,1331500000.0
2008-01-17 09:00:00,210.85,210.88,210.485,210.62,2524500000.0
2008-01-17 09:05:00,210.64,210.735,210.6,210.705,1165300000.0
2008-01-17 09:10:00,210.705,210.74,210.645,210.665,1320900000.0
2008-01-17 09:15:00,210.665,210.7,210.6,210.665,1368200000.0
2008-01-17 09:20:00,210.665,210.67,210.48,210.62,1819000000.0
2008-01-17 09:25:00,210.61,210.66,210.57,210.61,1605200000.0
2008-01-17 09:30:00,210.61,210.665,210.49,210.65,1657400000.0
2008-01-17 09:35:00,210.65,210.72,210.39,210.625,1449800000.0
2008-01-17 09:40:00,210.625,210.91,210.57,210.81,1368800000.0
2008-01-17 09:45:00,210.815,210.84,210.74,210.775,986400000.0
2008-01-17 09:50:00,210.775,210.965,210.76,210.875,941800000.0
2008-01-17 09:55:00,210.875,211.025,210.8,210.995,682700000.0
2008-01-17 10:00:00,210.995,211.025,210.74,210.74,983100000.0
2008-01-17 10:05:00,210.74,210.95,210.695,210.935,1563799999.0
2008-01-17 10:10:00,210.93,211.3,210.915,211.22,1619300000.0
2008-01-17 10:15:00,211.215,211.225,211.085,211.125,1786600003.0
2008-01-17 10:20:00,211.125,211.145,210.925,210.955,1728200000.0
2008-01-17 10:25:00,210.96,211.515,210.955,211.495,1530100000.0
2008-01-17 10:30:00,211.495,212.0,211.475,211.905,1182500000.0
2008-01-17 10:35:00,211.905,211.985,211.535,211.585,1911600000.0
2008-01-17 10:40:00,211.585,211.715,211.575,211.655,1744700000.0
2008-01-17 10:45:00,211.655,211.755,211.625,211.665,1368199998.0
2008-01-17 10:50:00,211.665,211.91,211.625,211.91,1289700000.0
2008-01-17 10:55:00,211.905,212.255,211.905,212.185,1498900000.0
2008-01-17 11:00:00,212.185,212.39,212.155,212.345,1505458200.0
2008-01-17 11:05:00,212.345,212.39,212.145,212.27,1330000000.0
2008-01-17 11:10:00,212.265,212.265,212.125,212.14,1580700000.0
2008-01-17 11:15:00,212.14,212.16,211.915,211.965,1393100000.0
2008-01-17 11:20:00,211.955,212.175,211.945,212.105,2545700001.0
2008-01-17 11:25:00,212.105,212.285,212.055,212.165,2200199996.0
2008-01-17 11:30:00,212.175,212.235,211.975,211.985,2829200001.0
2008-01-17 11:35:00,211.985,212.055,211.915,211.925,1632600000.0
2008-01-17 11:40:00,211.925,212.115,211.875,211.965,2482800000.0
2008-01-17 11:45:00,211.965,211.965,211.685,211.705,1989900000.0
2008-01-17 11:50:00,211.705,211.715,211.465,211.585,1977500000.0
2008-01-17 11:55:00,211.585,211.805,211.545,211.775,1736500000.0
2008-01-17 12:00:00,211.775,211.89,211.635,211.645,1363100000.0
2008-01-17 12:05:00,211.635,211.655,211.405,211.495,1654600000.0
2008-01-17 12:10:00,211.495,211.515,211.175,211.45,2913099999.0
2008-01-17 12:15:00,211.45,211.685,211.445,211.555,2412000000.0
2008-01-17 12:20:00,211.565,211.615,211.265,211.295,1870400000.0
2008-01-17 12:25:00,211.295,211.4,211.025,211.045,1806100000.0
2008-01-17 12:30:00,211.045,211.295,211.035,211.255,1882900000.0
2008-01-17 12:35:00,211.255,211.425,211.225,211.385,2153000002.0
2008-01-17 12:40:00,211.385,211.625,211.345,211.555,2238899999.0
2008-01-17 12:45:00,211.565,211.615,211.375,211.465,1971600000.0
2008-01-17 12:50:00,211.465,211.475,211.095,211.275,2629000000.0
2008-01-17 12:55:00,211.275,211.475,211.215,211.295,2378499999.0
2008-01-17 13:00:00,211.295,211.31,211.105,211.185,1922500000.0
2008-01-17 13:05:00,211.195,211.265,211.15,211.265,2238800000.0
2008-01-17 13:10:00,211.265,211.275,211.065,211.065,2138899997.0
2008-01-17 13:15:00,211.025,211.065,210.47,210.47,2439800000.0
2008-01-17 13:20:00,210.47,210.745,210.225,210.705,2137699999.0
2008-01-17 13:25:00,210.725,210.725,210.295,210.495,2678400000.0
2008-01-17 13:30:00,210.495,210.595,210.37,210.535,2598700001.0
2008-01-17 13:35:00,210.535,210.875,210.485,210.685,2432500000.0
2008-01-17 13:40:00,210.685,210.695,210.085,210.205,3812800000.0
2008-01-17 13:45:00,210.195,210.365,210.175,210.325,3348200000.0
2008-01-17 13:50:00,210.325,210.58,210.165,210.185,3592800000.0
2008-01-17 13:55:00,210.185,210.235,209.945,210.145,3766599999.0
2008-01-17 14:00:00,210.145,210.175,209.42,209.785,2605214999.0
2008-01-17 14:05:00,209.785,210.115,209.775,209.985,2574600000.0
2008-01-17 14:10:00,209.985,209.995,209.745,209.765,4018400000.0
2008-01-17 14:15:00,209.765,209.915,209.615,209.7,3218800000.0
2008-01-17 14:20:00,209.695,209.805,209.565,209.745,2970300000.0
2008-01-17 14:25:00,209.745,209.765,209.585,209.695,3657200001.0
2008-01-17 14:30:00,209.695,209.925,209.565,209.865,3165300000.0
2008-01-17 14:35:00,209.855,210.155,209.845,210.065,3214000000.0
2008-01-17 14:40:00,210.065,210.255,210.025,210.235,2920800000.0
2008-01-17 14:45:00,210.235,210.485,210.18,210.395,3247100000.0
2008-01-17 14:50:00,210.395,210.455,210.255,210.265,3139800000.0
2008-01-17 14:55:00,210.275,210.525,210.265,210.455,3531300000.0
2008-01-17 15:00:00,210.455,210.575,210.305,210.555,4366900001.0
2008-01-17 15:05:00,210.555,210.675,210.495,210.625,3204500000.0
2008-01-17 15:10:00,210.625,210.685,210.375,210.475,3622799998.0
2008-01-17 15:15:00,210.475,210.485,210.215,210.225,3587800001.0
2008-01-17 15:20:00,210.225,210.405,210.195,210.405,3662400000.0
2008-01-17 15:25:00,210.405,210.425,210.245,210.275,3834800001.0
2008-01-17 15:30:00,210.275,210.485,210.025,210.445,2352299998.0
2008-01-17 15:35:00,210.425,211.215,210.425,211.165,2591099999.0
2008-01-17 15:40:00,211.165,211.195,210.985,210.995,2818100000.0
2008-01-17 15:45:00,211.0,211.645,211.0,211.595,3336599999.0
2008-01-17 15:50:00,211.595,211.725,211.515,211.615,4216300000.0
2008-01-17 15:55:00,211.615,211.875,211.535,211.555,3006300000.0
2008-01-17 16:00:00,211.545,211.805,211.525,211.765,4605399997.0
2008-01-17 16:05:00,211.795,211.905,211.655,211.775,3185900001.0
2008-01-17 16:10:00,211.775,212.025,211.715,212.015,3176900000.0
2008-01-17 16:15:00,212.005,212.035,211.875,211.915,4022500000.0
2008-01-17 16:20:00,211.915,212.115,211.915,212.085,3450700000.0
2008-01-17 16:25:00,212.085,212.125,211.925,212.015,3079600000.0
2008-01-17 16:30:00,212.015,212.015,211.715,211.715,3713900000.0
2008-01-17 16:35:00,211.705,211.795,211.545,211.635,3438700000.0
2008-01-17 16:40:00,211.635,212.095,211.605,212.075,4750799999.0
2008-01-17 16:45:00,212.075,212.375,211.925,212.235,2663100001.0
2008-01-17 16:50:00,212.255,212.275,212.025,212.135,2362600000.0
2008-01-17 16:55:00,212.135,212.165,212.015,212.135,3060899998.0
2008-01-17 17:00:00,212.135,212.175,211.205,211.265,1956700000.0
2008-01-17 17:05:00,211.305,211.805,211.295,211.655,2165499999.0
2008-01-17 17:10:00,211.645,211.645,211.36,211.465,1265950000.0
2008-01-17 17:15:00,211.465,211.47,211.22,211.24,1125000000.0
2008-01-17 17:20:00,211.255,211.53,210.985,211.455,1074550000.0
2008-01-17 17:25:00,211.455,211.575,211.305,211.395,1182200000.0
2008-01-17 17:30:00,211.4,211.415,211.115,211.25,1299400000.0
2008-01-17 17:35:00,211.245,211.635,211.19,211.48,1186600000.0
2008-01-17 17:40:00,211.48,211.74,211.345,211.675,1360200000.0
2008-01-17 17:45:00,211.675,212.035,211.645,212.0,1252100000.0
2008-01-17 17:50:00,211.985,211.995,211.71,211.89,1798000000.0
2008-01-17 17:55:00,211.885,212.18,211.645,211.725,1800199999.0
2008-01-17 18:00:00,211.725,211.865,211.625,211.775,1373000000.0
2008-01-17 18:05:00,211.79,212.035,211.755,211.925,1505000000.0
2008-01-17 18:10:00,211.925,212.155,211.865,212.155,1736500000.0
2008-01-17 18:15:00,212.155,212.16,211.965,212.08,1457600000.0
2008-01-17 18:20:00,212.085,212.085,211.89,211.89,1932600000.0
2008-01-17 18:25:00,211.89,211.9,211.785,211.89,1427400000.0
2008-01-17 18:30:00,211.89,211.98,211.755,211.825,812400000.0
2008-01-17 18:35:00,211.83,211.885,211.65,211.665,944900000.0
2008-01-17 18:40:00,211.665,211.675,211.305,211.305,1342300000.0
2008-01-17 18:45:00,211.315,211.515,211.245,211.485,1300600000.0
2008-01-17 18:50:00,211.485,211.59,211.165,211.165,3064400000.0
2008-01-17 18:55:00,211.165,211.405,211.105,211.26,1748800000.0
2008-01-17 19:00:00,211.255,211.33,210.825,210.95,2576600000.0
2008-01-17 19:05:00,210.95,211.105,210.93,210.965,1640900000.0
2008-01-17 19:10:00,210.965,211.015,210.855,210.995,1590100000.0
2008-01-17 19:15:00,210.995,211.09,210.945,211.005,1944300000.0
2008-01-17 19:20:00,211.005,211.185,210.86,210.86,2313500000.0
2008-01-17 19:25:00,210.86,210.975,210.855,210.935,3175600000.0
2008-01-17 19:30:00,210.935,211.155,210.93,210.955,2547400000.0
2008-01-17 19:35:00,210.955,211.12,210.855,210.985,1450600000.0
2008-01-17 19:40:00,210.985,211.06,210.94,211.03,2199700000.0
2008-01-17 19:45:00,211.03,211.25,210.97,211.18,1656400000.0
2008-01-17 19:50:00,211.185,211.205,211.065,211.07,1607800000.0
2008-01-17 19:55:00,211.065,211.195,211.065,211.155,3400700000.0
2008-01-17 20:00:00,211.165,211.165,210.95,210.965,3113400000.0
2008-01-17 20:05:00,210.96,211.165,210.96,211.165,2783700000.0
2008-01-17 20:10:00,211.165,211.29,211.1,211.22,2256400000.0
2008-01-17 20:15:00,211.215,211.475,211.18,211.365,2565100000.0
2008-01-17 20:20:00,211.365,211.365,211.185,211.235,3429800000.0
2008-01-17 20:25:00,211.235,211.335,211.205,211.295,3191450000.0
2008-01-17 20:30:00,211.295,211.425,211.265,211.335,2563500000.0
2008-01-17 20:35:00,211.335,211.465,211.235,211.43,4573600000.0
2008-01-17 20:40:00,211.43,211.515,211.355,211.425,3278400000.0
2008-01-17 20:45:00,211.425,211.51,211.245,211.255,2478300000.0
2008-01-17 20:50:00,211.255,211.345,211.195,211.225,3733700001.0
2008-01-17 20:55:00,211.225,211.25,211.155,211.165,2781300000.0
2008-01-17 21:00:00,211.165,211.225,211.045,211.065,1336000000.0
2008-01-17 21:05:00,211.065,211.205,211.06,211.115,885900000.0
2008-01-17 21:10:00,211.115,211.15,210.925,210.98,2877500000.0
2008-01-17 21:15:00,210.97,211.03,210.865,211.015,3979700000.0
2008-01-17 21:20:00,211.015,211.065,210.925,211.0,3622300000.0
2008-01-17 21:25:00,211.0,211.03,210.885,210.895,3291500000.0
2008-01-17 21:30:00,210.895,210.905,210.7,210.73,1587600000.0
2008-01-17 21:35:00,210.735,210.865,210.7,210.765,1868300000.0
2008-01-17 21:40:00,210.765,210.815,210.605,210.62,2388500000.0
2008-01-17 21:45:00,210.625,211.025,210.625,210.97,2902400000.0
2008-01-17 21:50:00,210.97,211.085,210.865,211.005,3251900001.0
2008-01-17 21:55:00,211.005,211.015,210.855,210.855,2551700000.0
2008-01-17 22:00:00,210.855,210.975,210.755,210.775,3388900000.0
2008-01-17 22:05:00,210.775,210.985,210.625,210.785,2963400000.0
2008-01-17 22:10:00,210.785,210.835,210.705,210.785,3468299995.0
2008-01-17 22:15:00,210.775,210.795,210.54,210.65,2502100000.0
2008-01-17 22:20:00,210.65,210.715,210.545,210.575,2420400003.0
2008-01-17 22:25:00,210.575,210.595,210.29,210.315,2866300000.0
2008-01-17 22:30:00,210.315,210.315,210.005,210.235,3047600000.0
2008-01-17 22:35:00,210.235,210.315,210.215,210.235,3653900000.0
2008-01-17 22:40:00,210.235,210.295,210.165,210.22,3802600000.0
2008-01-17 22:45:00,210.22,210.245,209.955,209.985,3134400002.0
2008-01-17 22:50:00,209.985,210.11,209.985,210.09,2069600000.0
2008-01-17 22:55:00,210.09,210.21,210.055,210.12,1645500000.0
2008-01-17 23:00:00,210.13,210.375,210.115,210.335,1398300000.0
2008-01-17 23:05:00,210.325,210.415,210.32,210.39,1334150000.0
2008-01-17 23:10:00,210.39,210.535,210.39,210.495,3309850000.0
2008-01-17 23:15:00,210.495,210.505,210.405,210.415,2592200000.0
2008-01-17 23:20:00,210.415,210.425,209.98,210.005,3259100000.0
2008-01-17 23:25:00,209.98,210.115,209.895,210.085,4347099997.0
2008-01-17 23:30:00,210.085,210.115,209.925,209.975,4308700001.0
2008-01-17 23:35:00,209.975,210.125,209.925,210.055,4900099999.0
2008-01-17 23:40:00,210.035,210.375,210.035,210.315,3467900000.0
2008-01-17 23:45:00,210.315,210.395,210.13,210.185,4117200000.0
2008-01-17 23:50:00,210.19,210.19,210.045,210.11,2146000000.0
2008-01-17 23:55:00,210.11,210.12,209.96,209.96,3434400000.0
2008-01-18 00:00:00,210.01,210.12,209.98,210.01,3492300000.0
2008-01-18 00:05:00,210.01,210.09,209.95,210.05,4146800000.0
2008-01-18 00:10:00,210.05,210.09,210.03,210.09,3747300000.0
2008-01-18 00:15:00,210.09,210.16,210.09,210.14,6764900000.0
2008-01-18 00:20:00,210.14,210.16,210.0,210.03,4564200000.0
2008-01-18 00:25:00,210.03,210.11,210.02,210.06,4272200000.0
2008-01-18 00:30:00,210.06,210.12,209.985,210.06,4069400000.0
2008-01-18 00:35:00,210.06,210.13,210.02,210.115,4420800000.0
2008-01-18 00:40:00,210.115,210.21,210.105,210.14,3059300000.0
2008-01-18 00:45:00,210.14,210.185,210.095,210.135,1693999998.0
2008-01-18 00:50:00,210.14,210.2,210.125,210.18,2592700000.0
2008-01-18 00:55:00,210.18,210.19,210.15,210.16,2675300000.0
2008-01-18 01:00:00,210.16,210.16,210.1,210.13,4427400001.0
2008-01-18 01:05:00,210.13,210.195,210.005,210.04,3761300000.0
2008-01-18 01:10:00,210.04,210.1,209.98,210.065,3692700000.0
2008-01-18 01:15:00,210.065,210.07,209.81,209.86,2643000000.0
2008-01-18 01:20:00,209.86,209.965,209.81,209.88,2858399999.0
2008-01-18 01:25:00,209.88,209.88,209.72,209.77,3786800000.0
2008-01-18 01:30:00,209.77,210.01,209.76,209.94,5124900000.0
2008-01-18 01:35:00,209.94,210.0,209.86,209.86,3627400000.0
2008-01-18 01:40:00,209.86,209.88,209.79,209.84,3783600000.0
2008-01-18 01:45:00,209.84,209.88,209.6,209.69,3816000000.0
2008-01-18 01:50:00,209.69,209.74,209.565,209.61,2473900000.0
2008-01-18 01:55:00,209.61,209.75,209.53,209.635,2791000000.0
2008-01-18 02:00:00,209.635,209.79,209.62,209.79,4295300000.0
2008-01-18 02:05:00,209.79,209.95,209.71,209.73,3293800000.0
2008-01-18 02:10:00,209.73,209.82,209.73,209.79,6193800000.0
2008-01-18 02:15:00,209.8,210.005,209.8,209.985,5866700000.0
2008-01-18 02:20:00,209.965,210.045,209.935,210.035,3255900000.0
2008-01-18 02:25:00,210.035,210.095,210.025,210.055,2612700000.0
2008-01-18 02:30:00,210.055,210.305,210.025,210.285,3759500001.0
2008-01-18 02:35:00,210.275,210.305,210.175,210.255,3332900000.0
2008-01-18 02:40:00,210.255,210.495,210.255,210.46,2247099999.0
2008-01-18 02:45:00,210.46,210.46,210.275,210.395,2414500000.0
2008-01-18 02:50:00,210.395,210.455,210.35,210.395,2891500000.0
2008-01-18 02:55:00,210.395,210.445,210.35,210.435,2025800000.0
2008-01-18 03:00:00,210.435,210.535,210.32,210.485,1760000000.0
2008-01-18 03:05:00,210.485,210.645,210.48,210.545,1913200000.0
2008-01-18 03:10:00,210.53,210.535,210.175,210.23,1703100000.0
2008-01-18 03:15:00,210.245,210.415,210.23,210.385,2087800000.0
2008-01-18 03:20:00,210.385,210.63,210.31,210.545,2797300000.0
2008-01-18 03:25:00,210.545,210.545,210.4,210.485,3109300000.0
2008-01-18 03:30:00,210.485,210.535,210.455,210.525,2247700000.0
2008-01-18 03:35:00,210.525,210.715,210.47,210.645,2044000000.0
2008-01-18 03:40:00,210.645,210.665,210.485,210.545,1498500000.0
2008-01-18 03:45:00,210.54,210.545,210.34,210.405,1428800000.0
2008-01-18 03:50:00,210.405,210.405,210.135,210.185,1490300000.0
2008-01-18 03:55:00,210.185,210.2,209.965,210.125,2125200000.0
2008-01-18 04:00:00,210.115,210.145,209.76,209.77,2077000000.0
2008-01-18 04:05:00,209.77,209.865,209.7,209.765,1657300000.0
2008-01-18 04:10:00,209.76,209.875,209.725,209.785,1857400000.0
2008-01-18 04:15:00,209.785,209.915,209.725,209.875,3301300000.0
2008-01-18 04:20:00,209.875,209.975,209.87,209.955,3379100000.0
2008-01-18 04:25:00,209.955,210.055,209.935,209.945,5256900000.0
2008-01-18 04:30:00,209.945,210.025,209.925,209.94,4194100000.0
2008-01-18 04:35:00,209.94,210.02,209.93,209.975,2605000000.0
2008-01-18 04:40:00,209.975,209.98,209.885,209.94,2201400000.0
2008-01-18 04:45:00,209.94,210.03,209.895,210.015,2468900000.0
2008-01-18 04:50:00,210.015,210.105,209.985,209.995,2754800000.0
2008-01-18 04:55:00,209.995,210.15,209.99,210.11,3308400000.0
2008-01-18 05:00:00,210.11,210.235,210.065,210.215,3963600000.0
2008-01-18 05:05:00,210.215,210.29,210.17,210.28,3600900000.0
2008-01-18 05:10:00,210.28,210.3,210.165,210.165,1540100000.0
2008-01-18 05:15:00,210.165,210.295,210.165,210.255,5035800000.0
2008-01-18 05:20:00,210.255,210.28,210.215,210.28,3123600000.0
2008-01-18 05:25:00,210.28,210.31,210.22,210.235,2206300000.0
2008-01-18 05:30:00,210.235,210.335,210.225,210.235,2460100000.0
2008-01-18 05:35:00,210.235,210.38,210.18,210.265,1978200000.0
2008-01-18 05:40:00,210.265,210.455,210.265,210.435,2675799998.0
2008-01-18 05:45:00,210.435,210.51,210.38,210.425,1302000000.0
2008-01-18 05:50:00,210.425,210.685,210.425,210.635,1669200000.0
2008-01-18 05:55:00,210.64,210.835,210.57,210.685,2490200000.0
2008-01-18 06:00:00,210.685,210.815,210.62,210.64,2534700002.0
2008-01-18 06:05:00,210.645,210.7,210.58,210.675,2614300000.0
2008-01-18 06:10:00,210.675,210.685,210.645,210.655,2184600000.0
2008-01-18 06:15:00,210.655,210.745,210.63,210.725,1286900000.0
2008-01-18 06:20:00,210.725,210.935,210.705,210.875,2351300000.0
2008-01-18 06:25:00,210.905,210.935,210.75,210.865,2865100000.0
2008-01-18 06:30:00,210.855,210.915,210.705,210.845,1711700000.0
2008-01-18 06:35:00,210.845,210.875,210.815,210.855,2585400000.0
2008-01-18 06:40:00,210.855,210.915,210.785,210.905,5139900019.0
2008-01-18 06:45:00,210.905,210.915,210.805,210.82,2671600000.0
2008-01-18 06:50:00,210.825,211.015,210.82,210.985,1992200000.0
2008-01-18 06:55:00,210.975,210.975,210.775,210.795,2101599999.0
2008-01-18 07:00:00,210.795,210.825,210.665,210.665,1937900000.0
2008-01-18 07:05:00,210.635,210.645,210.4,210.575,1255100000.0
2008-01-18 07:10:00,210.575,210.765,210.575,210.715,2230400000.0
2008-01-18 07:15:00,210.715,210.745,210.64,210.675,1366400000.0
2008-01-18 07:20:00,210.675,210.78,210.67,210.755,1080400000.0
2008-01-18 07:25:00,210.755,210.845,210.715,210.815,1720500000.0
2008-01-18 07:30:00,210.825,210.875,210.63,210.655,1582699999.0
2008-01-18 07:35:00,210.655,210.685,210.425,210.455,1816100001.0
2008-01-18 07:40:00,210.455,210.555,210.35,210.465,1773000000.0
2008-01-18 07:45:00,210.465,210.515,210.445,210.485,1209300000.0
2008-01-18 07:50:00,210.485,210.575,210.425,210.425,1483900000.0
2008-01-18 07:55:00,210.415,210.48,210.315,210.475,1174000000.0
2008-01-18 08:00:00,210.475,210.515,210.41,210.485,854200000.0
2008-01-18 08:05:00,210.49,210.55,210.465,210.475,606100000.0
2008-01-18 08:10:00,210.475,210.545,210.4,210.445,1575900000.0
2008-01-18 08:15:00,210.445,210.655,210.395,210.635,1440800000.0
2008-01-18 08:20:00,210.635,210.835,210.635,210.835,991900000.0
2008-01-18 08:25:00,210.835,211.145,210.825,211.05,1692299998.0
2008-01-18 08:30:00,211.05,211.065,210.915,210.995,2282199998.0
2008-01-18 08:35:00,210.995,211.01,210.84,210.995,3041900000.0
2008-01-18 08:40:00,210.995,211.075,210.945,211.055,3728800013.0
2008-01-18 08:45:00,211.055,211.125,210.955,211.065,2460100000.0
2008-01-18 08:50:00,211.065,211.175,211.025,211.065,2726600000.0
2008-01-18 08:55:00,211.065,211.205,211.055,211.18,1553000000.0
2008-01-18 09:00:00,211.18,211.185,211.05,211.095,3222500000.0
2008-01-18 09:05:00,211.095,211.5,211.095,211.45,2083300000.0
2008-01-18 09:10:00,211.45,211.51,211.37,211.385,1028500000.0
2008-01-18 09:15:00,211.385,211.395,211.285,211.325,783300000.0
2008-01-18 09:20:00,211.32,211.36,211.275,211.3,892800000.0
2008-01-18 09:25:00,211.3,211.43,211.295,211.415,758100000.0
2008-01-18 09:30:00,211.415,211.53,211.38,211.53,609700000.0
2008-01-18 09:35:00,211.545,211.545,211.235,211.325,1564900000.0
2008-01-18 09:40:00,211.32,211.325,211.13,211.2,1378100000.0
2008-01-18 09:45:00,211.2,211.255,211.18,211.225,1295700000.0
2008-01-18 09:50:00,211.225,211.245,211.165,211.215,1437199999.0
2008-01-18 09:55:00,211.215,211.255,211.135,211.185,1423000000.0
2008-01-18 10:00:00,211.185,211.255,210.945,210.995,1646500001.0
2008-01-18 10:05:00,210.995,210.995,210.805,210.805,1471375000.0
2008-01-18 10:10:00,210.805,210.925,210.505,210.595,2610700000.0
2008-01-18 10:15:00,210.595,210.645,210.335,210.645,2529300000.0
2008-01-18 10:20:00,210.645,210.87,210.63,210.87,2986000002.0
2008-01-18 10:25:00,210.875,210.99,210.69,210.745,2971499999.0
2008-01-18 10:30:00,210.75,210.875,210.64,210.815,1512299999.0
2008-01-18 10:35:00,210.815,210.855,210.74,210.81,895200000.0
2008-01-18 10:40:00,210.81,210.835,210.715,210.78,1357700000.0
2008-01-18 10:45:00,210.78,210.82,210.685,210.705,1575700000.0
2008-01-18 10:50:00,210.705,210.805,210.655,210.76,1712200000.0
2008-01-18 10:55:00,210.76,210.845,210.685,210.795,1907300000.0
2008-01-18 11:00:00,210.795,210.895,210.76,210.845,2280400000.0
2008-01-18 11:05:00,210.845,210.925,210.765,210.805,1457600000.0
2008-01-18 11:10:00,210.805,211.065,210.795,210.905,2367099998.0
2008-01-18 11:15:00,210.905,210.975,210.64,210.655,4586900001.0
2008-01-18 11:20:00,210.645,210.835,210.575,210.745,2422699997.0
2008-01-18 11:25:00,210.745,210.835,210.605,210.795,2387899999.0
2008-01-18 11:30:00,210.795,210.795,209.865,209.925,4180799997.0
2008-01-18 11:35:00,209.935,209.945,209.785,209.865,3793300000.0
2008-01-18 11:40:00,209.865,209.985,209.785,209.85,2883499999.0
2008-01-18 11:45:00,209.85,209.87,209.5,209.505,2489400000.0
2008-01-18 11:50:00,209.495,209.64,209.475,209.625,2295700000.0
2008-01-18 11:55:00,209.625,209.775,209.515,209.775,2474900000.0
2008-01-18 12:00:00,209.785,209.815,209.68,209.755,3287609996.0
2008-01-18 12:05:00,209.755,209.805,209.675,209.805,2878911000.0
2008-01-18 12:10:00,209.805,209.985,209.795,209.905,3161600000.0
2008-01-18 12:15:00,209.905,209.94,209.815,209.895,2547400000.0
2008-01-18 12:20:00,209.9,209.945,209.825,209.88,1698300000.0
2008-01-18 12:25:00,209.88,210.21,209.875,210.16,2058500000.0
2008-01-18 12:30:00,210.16,210.275,210.07,210.25,2248000000.0
2008-01-18 12:35:00,210.25,210.56,210.23,210.465,2989300000.0
2008-01-18 12:40:00,210.465,210.695,210.41,210.645,2920459999.0
2008-01-18 12:45:00,210.645,210.665,210.465,210.465,2841400001.0
2008-01-18 12:50:00,210.475,210.475,210.245,210.305,3684000001.0
2008-01-18 12:55:00,210.305,210.585,210.275,210.285,2696500000.0
2008-01-18 13:00:00,210.285,210.375,210.19,210.295,2168200000.0
2008-01-18 13:05:00,210.29,210.395,210.165,210.185,1959400000.0
2008-01-18 13:10:00,210.185,210.235,210.105,210.14,2796900001.0
2008-01-18 13:15:00,210.14,210.235,210.125,210.23,2247000000.0
2008-01-18 13:20:00,210.235,210.375,210.21,210.215,1128800000.0
2008-01-18 13:25:00,210.21,210.295,210.125,210.16,1674400000.0
2008-01-18 13:30:00,210.16,210.335,210.145,210.335,1349100000.0
2008-01-18 13:35:00,210.33,210.445,210.265,210.425,2462100007.0
2008-01-18 13:40:00,210.425,210.585,210.405,210.56,2520800001.0
2008-01-18 13:45:00,210.56,210.61,210.405,210.585,2151600000.0
2008-01-18 13:50:00,210.585,210.7,210.415,210.435,1917700002.0
2008-01-18 13:55:00,210.435,210.47,210.26,210.315,1686700000.0
2008-01-18 14:00:00,210.315,210.405,210.26,210.315,2028400000.0
2008-01-18 14:05:00,210.315,210.365,210.235,210.255,1754400000.0
2008-01-18 14:10:00,210.235,210.275,210.1,210.22,1980000000.0
2008-01-18 14:15:00,210.22,210.415,210.22,210.385,1479000000.0
2008-01-18 14:20:00,210.375,210.395,210.325,210.38,1589100000.0
2008-01-18 14:25:00,210.38,210.485,210.375,210.475,1757200000.0
2008-01-18 14:30:00,210.475,210.625,210.465,210.595,2422900000.0
2008-01-18 14:35:00,210.595,210.615,210.485,210.545,2178200000.0
2008-01-18 14:40:00,210.545,210.665,210.425,210.47,2498500001.0
2008-01-18 14:45:00,210.47,210.495,210.405,210.405,678800000.0
2008-01-18 14:50:00,210.405,210.665,210.355,210.625,1709900000.0
2008-01-18 14:55:00,210.62,210.83,210.58,210.605,2744800000.0
2008-01-18 15:00:00,210.615,210.765,210.555,210.695,2703200000.0
2008-01-18 15:05:00,210.69,210.875,210.63,210.8,2343399999.0
2008-01-18 15:10:00,210.8,210.86,210.685,210.765,2645800000.0
2008-01-18 15:15:00,210.765,210.775,210.55,210.55,1314500000.0
2008-01-18 15:20:00,210.545,210.625,210.465,210.525,1466600000.0
2008-01-18 15:25:00,210.525,210.615,210.51,210.585,2158999999.0
2008-01-18 15:30:00,210.595,210.87,210.565,210.745,2116900000.0
2008-01-18 15:35:00,210.725,210.735,210.295,210.365,1307600000.0
2008-01-18 15:40:00,210.365,210.405,210.205,210.225,1251900000.0
2008-01-18 15:45:00,210.225,210.275,210.035,210.115,2204200000.0
2008-01-18 15:50:00,210.11,210.265,210.055,210.145,2217800000.0
2008-01-18 15:55:00,210.135,210.34,210.08,210.145,2142000000.0
2008-01-18 16:00:00,210.14,210.205,210.065,210.13,2457500001.0
2008-01-18 16:05:00,210.135,210.175,209.985,210.015,2522100000.0
2008-01-18 16:10:00,210.015,210.045,209.915,209.975,2240200000.0
2008-01-18 16:15:00,209.975,210.07,209.955,210.035,1509300000.0
2008-01-18 16:20:00,210.045,210.085,209.835,209.845,1434100000.0
2008-01-18 16:25:00,209.84,209.955,209.72,209.8,2205900000.0
2008-01-18 16:30:00,209.8,209.995,209.76,209.995,2349300000.0
2008-01-18 16:35:00,209.995,210.335,209.915,210.255,2208600000.0
2008-01-18 16:40:00,210.255,210.47,210.185,210.225,2820500000.0
2008-01-18 16:45:00,210.225,210.235,209.98,210.045,2128200000.0
2008-01-18 16:50:00,210.05,210.075,209.885,209.915,1678200000.0
2008-01-18 16:55:00,209.915,209.925,209.765,209.805,2625700003.0
2008-01-18 17:00:00,209.785,210.12,209.695,209.945,1750300000.0
2008-01-18 17:05:00,209.945,210.235,209.9,210.21,1678500000.0
2008-01-18 17:10:00,210.23,210.475,210.095,210.395,2499699999.0
2008-01-18 17:15:00,210.405,210.425,210.22,210.315,2800700000.0
2008-01-18 17:20:00,210.31,210.315,210.1,210.145,1188400000.0
2008-01-18 17:25:00,210.145,210.175,210.075,210.155,1193000000.0
2008-01-18 17:30:00,210.155,210.25,210.095,210.125,1506800000.0
2008-01-18 17:35:00,210.12,210.135,209.695,209.695,1264600000.0
2008-01-18 17:40:00,209.695,209.875,209.64,209.665,1445800000.0
2008-01-18 17:45:00,209.66,209.685,209.49,209.665,1150600000.0
2008-01-18 17:50:00,209.665,209.755,209.245,209.26,1300300000.0
2008-01-18 17:55:00,209.265,209.44,209.045,209.16,1751799999.0
2008-01-18 18:00:00,209.165,209.325,208.925,209.295,1478000000.0
2008-01-18 18:05:00,209.295,209.295,208.845,208.855,1570500000.0
2008-01-18 18:10:00,208.855,209.395,208.85,209.17,2087400001.0
2008-01-18 18:15:00,209.16,209.195,208.63,209.025,2523700000.0
2008-01-18 18:20:00,209.015,209.165,208.72,208.995,2236100001.0
2008-01-18 18:25:00,209.005,209.045,208.76,208.955,1606000000.0
2008-01-18 18:30:00,208.975,209.19,208.975,209.035,1684000000.0
2008-01-18 18:35:00,209.03,209.22,208.905,208.995,2056300000.0
2008-01-18 18:40:00,208.985,209.085,208.725,208.805,1844400000.0
2008-01-18 18:45:00,208.805,208.975,208.58,208.775,2518600000.0
2008-01-18 18:50:00,208.775,208.78,208.505,208.655,2929700001.0
2008-01-18 18:55:00,208.655,208.655,208.385,208.575,1568200000.0
2008-01-18 19:00:00,208.575,209.125,208.57,208.9,2411300001.0
2008-01-18 19:05:00,208.89,208.935,208.615,208.785,1970699996.0
2008-01-18 19:10:00,208.815,208.91,208.71,208.78,1263700000.0
2008-01-18 19:15:00,208.785,208.995,208.78,208.965,2162699998.0
2008-01-18 19:20:00,208.965,209.03,208.91,208.99,2104000000.0
2008-01-18 19:25:00,208.99,209.335,208.98,209.225,1841999999.0
2008-01-18 19:30:00,209.225,209.395,209.115,209.245,2316300000.0
2008-01-18 19:35:00,209.24,209.285,209.065,209.145,3344099998.0
2008-01-18 19:40:00,209.145,209.145,209.045,209.1,2172000000.0
2008-01-18 19:45:00,209.095,209.245,209.055,209.245,2057800000.0
2008-01-18 19:50:00,209.235,209.29,209.055,209.055,1294400001.0
2008-01-18 19:55:00,209.055,209.195,208.975,209.195,1720700000.0
2008-01-18 20:00:00,209.195,209.235,209.095,209.215,1728700000.0
2008-01-18 20:05:00,209.22,209.365,209.085,209.085,2509800001.0
2008-01-18 20:10:00,209.085,209.095,208.795,208.885,1980199999.0
2008-01-18 20:15:00,208.895,208.935,208.625,208.655,2104200000.0
2008-01-18 20:20:00,208.655,208.8,208.65,208.755,1527500000.0
2008-01-18 20:25:00,208.755,208.785,208.69,208.71,2199200001.0
2008-01-18 20:30:00,208.71,208.765,208.67,208.7,1182200000.0
2008-01-18 20:35:00,208.7,208.71,208.46,208.48,1634900000.0
2008-01-18 20:40:00,208.49,208.575,208.445,208.545,1454000000.0
2008-01-18 20:45:00,208.535,208.755,208.535,208.705,1304200000.0
2008-01-18 20:50:00,208.705,208.755,208.575,208.605,2064400000.0
2008-01-18 20:55:00,208.605,208.775,208.595,208.675,2078399998.0
2008-01-18 21:00:00,208.655,208.685,208.505,208.575,3732199997.0
2008-01-18 21:05:00,208.575,208.665,208.505,208.595,2883300000.0
2008-01-18 21:10:00,208.595,208.705,208.555,208.675,1197200000.0
2008-01-18 21:15:00,208.675,208.795,208.645,208.675,2248500000.0
2008-01-18 21:20:00,208.675,208.685,208.565,208.605,1445600000.0
2008-01-18 21:25:00,208.605,208.615,208.385,208.395,2582000000.0
2008-01-18 21:30:00,208.395,208.445,208.215,208.305,1753200000.0
2008-01-18 21:35:00,208.295,208.51,208.29,208.475,2147900000.0
2008-01-18 21:40:00,208.475,208.575,208.465,208.515,1670000000.0
2008-01-18 21:45:00,208.515,208.575,208.345,208.405,1723300000.0
2008-01-18 21:50:00,208.405,208.455,208.385,208.405,1580600000.0
2008-01-18 21:55:00,208.395,208.605,208.395,208.585,1864600001.0
2008-01-18 22:00:00,208.585,208.675,208.485,208.595,1424700000.0
2008-01-18 22:05:00,208.595,208.805,208.58,208.725,1595300000.0
2008-01-18 22:10:00,208.735,208.795,208.615,208.635,2325000000.0
2008-01-18 22:15:00,208.635,208.705,208.555,208.585,2319700000.0
2008-01-18 22:20:00,208.575,208.595,208.455,208.475,2635300000.0
2008-01-18 22:25:00,208.485,208.495,208.415,208.435,2493500000.0
2008-01-18 22:30:00,208.435,208.555,208.425,208.535,2053100009.0
2008-01-18 22:35:00,208.535,208.555,208.435,208.455,1721600000.0
2008-01-18 22:40:00,208.455,208.475,208.335,208.445,1838000000.0
2008-01-18 22:45:00,208.445,208.625,208.425,208.625,2230100000.0
2008-01-18 22:50:00,208.625,208.625,208.475,208.555,1904300000.0
2008-01-18 22:55:00,208.535,208.545,208.335,208.385,2994700000.0
2008-01-18 23:00:00,208.385,208.535,208.385,208.39,1370900000.0
2008-01-18 23:05:00,208.369,208.407,208.351,208.351,336700000.0
2008-01-18 23:10:00,208.35,208.529,208.349,208.5,658900000.0
2008-01-18 23:15:00,208.523,208.627,208.517,208.582,433800000.0
2008-01-18 23:20:00,208.58,208.605,208.512,208.6,371700000.0
2008-01-18 23:25:00,208.608,208.775,208.608,208.691,792900000.0
2008-01-18 23:30:00,208.686,208.768,208.677,208.72,517000000.0
2008-01-18 23:35:00,208.716,208.754,208.687,208.743,442000000.0
2008-01-18 23:40:00,208.737,208.767,208.688,208.721,666200000.0
2008-01-18 23:45:00,208.72,208.825,208.716,208.816,679300000.0
2008-01-18 23:50:00,208.824,208.891,208.794,208.867,635000000.0
2008-01-18 23:55:00,208.869,208.887,208.742,208.863,752800000.0
2008-01-21 00:00:00,208.847,208.874,208.805,208.817,781900000.0
2008-01-21 00:05:00,208.807,208.834,208.721,208.74,880200000.0
2008-01-21 00:10:00,208.797,208.84,208.736,208.82,761400000.0
2008-01-21 00:15:00,208.82,208.85,208.74,208.8,529700000.0
2008-01-21 00:20:00,208.794,208.93,208.76,208.84,709000000.0
2008-01-21 00:25:00,208.84,208.9,208.8,208.9,673400000.0
2008-01-21 00:30:00,208.9,208.915,208.815,208.9,945500000.0
2008-01-21 00:35:00,208.9,208.935,208.87,208.915,340200000.0
2008-01-21 00:40:00,208.915,208.915,208.87,208.9,197200000.0
2008-01-21 00:45:00,208.9,209.095,208.855,208.99,413900000.0
2008-01-21 00:50:00,208.995,209.025,208.955,209.0,237700000.0
2008-01-21 00:55:00,209.0,209.05,208.955,209.05,317200000.0
2008-01-21 01:00:00,209.05,209.135,208.995,209.065,1109400000.0
2008-01-21 01:05:00,209.065,209.175,209.0,209.17,617000000.0
2008-01-21 01:10:00,209.17,209.245,209.165,209.21,489000000.0
2008-01-21 01:15:00,209.205,209.22,209.115,209.125,482400000.0
2008-01-21 01:20:00,209.13,209.155,209.075,209.1,827900000.0
2008-01-21 01:25:00,209.1,209.16,209.09,209.135,641900000.0
2008-01-21 01:30:00,209.135,209.135,209.095,209.12,295000000.0
2008-01-21 01:35:00,209.12,209.17,209.07,209.17,680700000.0
2008-01-21 01:40:00,209.17,209.225,209.155,209.205,428600000.0
2008-01-21 01:45:00,209.205,209.345,209.205,209.295,797300000.0
2008-01-21 01:50:00,209.295,209.345,209.175,209.175,1033200000.0
2008-01-21 01:55:00,209.175,209.215,209.115,209.185,814400000.0
2008-01-21 02:00:00,209.185,209.285,209.04,209.055,2578700000.0
2008-01-21 02:05:00,209.055,209.095,208.785,208.855,2097300000.0
2008-01-21 02:10:00,208.865,208.925,208.695,208.74,2111000000.0
2008-01-21 02:15:00,208.755,208.845,208.645,208.78,2610800000.0
2008-01-21 02:20:00,208.775,208.825,208.575,208.585,1733800000.0
2008-01-21 02:25:00,208.585,208.605,208.38,208.46,1427500000.0
2008-01-21 02:30:00,208.47,208.535,208.385,208.495,1778600000.0
2008-01-21 02:35:00,208.49,208.545,208.46,208.535,2434300000.0
2008-01-21 02:40:00,208.535,208.685,208.495,208.585,1885400000.0
2008-01-21 02:45:00,208.585,208.805,208.555,208.685,1141600000.0
2008-01-21 02:50:00,208.685,208.87,208.665,208.87,650700000.0
2008-01-21 02:55:00,208.87,208.87,208.7,208.735,1213100000.0
2008-01-21 03:00:00,208.73,208.765,208.595,208.695,1358400000.0
2008-01-21 03:05:00,208.685,208.815,208.68,208.705,1261600000.0
2008-01-21 03:10:00,208.705,208.745,208.655,208.655,1099500000.0
2008-01-21 03:15:00,208.655,208.69,208.565,208.69,638100000.0
2008-01-21 03:20:00,208.685,208.695,208.555,208.57,913200000.0
2008-01-21 03:25:00,208.57,208.585,208.455,208.525,1458500000.0
2008-01-21 03:30:00,208.535,208.69,208.5,208.68,980400000.0
2008-01-21 03:35:00,208.68,208.715,208.605,208.635,528400000.0
2008-01-21 03:40:00,208.635,208.645,208.575,208.595,914400000.0
2008-01-21 03:45:00,208.595,208.625,208.505,208.505,632300000.0
2008-01-21 03:50:00,208.475,208.565,208.46,208.46,600600000.0
2008-01-21 03:55:00,208.46,208.495,208.385,208.385,754300000.0
2008-01-21 04:00:00,208.385,208.42,208.365,208.39,736800000.0
2008-01-21 04:05:00,208.39,208.45,208.285,208.295,1407200000.0
2008-01-21 04:10:00,208.295,208.315,208.205,208.255,2326600000.0
2008-01-21 04:15:00,208.255,208.335,208.235,208.285,1580100000.0
2008-01-21 04:20:00,208.295,208.425,208.285,208.375,1068700000.0
2008-01-21 04:25:00,208.375,208.395,208.255,208.295,749500000.0
2008-01-21 04:30:00,208.295,208.345,208.255,208.295,1051300000.0
2008-01-21 04:35:00,208.325,208.415,208.285,208.41,675000000.0
2008-01-21 04:40:00,208.395,208.445,208.385,208.415,521800000.0
2008-01-21 04:45:00,208.415,208.42,208.34,208.355,422900000.0
2008-01-21 04:50:00,208.355,208.36,208.33,208.345,273000000.0
2008-01-21 04:55:00,208.345,208.43,208.345,208.425,694000000.0
2008-01-21 05:00:00,208.425,208.465,208.405,208.405,497400000.0
2008-01-21 05:05:00,208.405,208.435,208.395,208.425,315600000.0
2008-01-21 05:10:00,208.425,208.46,208.42,208.44,379900000.0
2008-01-21 05:15:00,208.44,208.455,208.42,208.42,256100000.0
2008-01-21 05:20:00,208.42,208.47,208.395,208.395,480300000.0
2008-01-21 05:25:00,208.405,208.435,208.38,208.415,817200000.0
2008-01-21 05:30:00,208.42,208.44,208.23,208.255,1188200000.0
2008-01-21 05:35:00,208.255,208.54,208.25,208.5,1167800000.0
2008-01-21 05:40:00,208.495,208.635,208.455,208.595,1547000000.0
2008-01-21 05:45:00,208.605,208.605,208.405,208.415,1910200002.0
2008-01-21 05:50:00,208.41,208.465,208.395,208.45,1151000000.0
2008-01-21 05:55:00,208.45,208.565,208.355,208.565,1590800000.0
2008-01-21 06:00:00,208.575,208.575,208.465,208.515,1850500000.0
2008-01-21 06:05:00,208.515,208.555,208.46,208.555,1748800000.0
2008-01-21 06:10:00,208.555,208.615,208.52,208.575,1566400000.0
2008-01-21 06:15:00,208.575,208.655,208.53,208.605,954400000.0
2008-01-21 06:20:00,208.595,208.625,208.565,208.59,969800000.0
2008-01-21 06:25:00,208.59,208.605,208.485,208.535,2122900000.0
2008-01-21 06:30:00,208.535,208.595,208.505,208.575,1908800000.0
2008-01-21 06:35:00,208.575,208.625,208.535,208.555,2724800000.0
2008-01-21 06:40:00,208.555,208.625,208.55,208.575,1199500000.0
2008-01-21 06:45:00,208.585,208.655,208.535,208.565,2159499997.0
2008-01-21 06:50:00,208.565,208.655,208.395,208.425,1184200000.0
2008-01-21 06:55:00,208.445,208.475,208.35,208.365,1204200000.0
2008-01-21 07:00:00,208.365,208.405,208.235,208.265,2316400000.0
2008-01-21 07:05:00,208.265,208.415,208.265,208.375,1159600000.0
2008-01-21 07:10:00,208.365,208.395,208.235,208.395,2451599999.0
2008-01-21 07:15:00,208.385,208.465,208.355,208.445,1451900000.0
2008-01-21 07:20:00,208.445,208.445,208.365,208.425,1352600000.0
2008-01-21 07:25:00,208.425,208.465,208.405,208.415,1891200000.0
2008-01-21 07:30:00,208.415,208.435,208.32,208.335,2358400000.0
2008-01-21 07:35:00,208.34,208.425,208.335,208.385,1988100000.0
2008-01-21 07:40:00,208.385,208.405,208.355,208.365,1024500000.0
2008-01-21 07:45:00,208.355,208.365,208.31,208.35,789500000.0
2008-01-21 07:50:00,208.345,208.445,208.325,208.375,1406100000.0
2008-01-21 07:55:00,208.375,208.375,208.28,208.335,651800000.0
2008-01-21 08:00:00,208.34,208.34,208.08,208.135,1351700000.0
2008-01-21 08:05:00,208.135,208.275,208.08,208.195,2395200000.0
2008-01-21 08:10:00,208.195,208.255,208.155,208.255,1749600000.0
2008-01-21 08:15:00,208.255,208.355,208.185,208.31,3324400000.0
2008-01-21 08:20:00,208.315,208.325,208.215,208.27,2209900000.0
2008-01-21 08:25:00,208.27,208.39,208.24,208.335,1517100000.0
2008-01-21 08:30:00,208.335,208.375,208.275,208.305,1315100000.0
2008-01-21 08:35:00,208.315,208.355,208.285,208.315,1409599995.0
2008-01-21 08:40:00,208.315,208.365,208.035,208.065,1093000000.0
2008-01-21 08:45:00,208.065,208.11,207.745,207.855,1708400000.0
2008-01-21 08:50:00,207.855,207.87,207.58,207.635,1503300001.0
2008-01-21 08:55:00,207.635,207.735,207.485,207.735,1463500000.0
2008-01-21 09:00:00,207.735,207.765,207.595,207.725,2456200000.0
2008-01-21 09:05:00,207.725,207.765,207.625,207.675,2347300000.0
2008-01-21 09:10:00,207.665,207.675,207.515,207.575,3913899998.0
2008-01-21 09:15:00,207.575,207.675,207.505,207.66,3335999999.0
2008-01-21 09:20:00,207.66,207.835,207.66,207.675,2678899997.0
2008-01-21 09:25:00,207.675,207.775,207.6,207.62,1711900001.0
2008-01-21 09:30:00,207.625,207.625,207.265,207.395,2784100000.0
2008-01-21 09:35:00,207.395,207.425,207.185,207.365,3363700001.0
2008-01-21 09:40:00,207.355,207.385,206.945,207.055,2477200000.0
2008-01-21 09:45:00,207.055,207.395,206.965,207.28,2753000000.0
2008-01-21 09:50:00,207.285,207.445,207.25,207.425,1485325000.0
2008-01-21 09:55:00,207.425,207.505,207.335,207.495,2484299999.0
2008-01-21 10:00:00,207.505,207.505,207.185,207.365,2717900000.0
2008-01-21 10:05:00,207.365,207.475,207.335,207.405,3079000000.0
2008-01-21 10:10:00,207.405,207.445,207.125,207.165,2854599999.0
2008-01-21 10:15:00,207.165,207.175,206.955,206.995,2478500001.0
2008-01-21 10:20:00,206.995,207.015,206.685,206.805,3059899996.0
2008-01-21 10:25:00,206.805,206.875,206.595,206.685,2887600000.0
2008-01-21 10:30:00,206.69,207.03,206.685,206.93,2153800001.0
2008-01-21 10:35:00,206.93,206.985,206.82,206.965,2647400000.0
2008-01-21 10:40:00,206.965,206.995,206.805,206.855,3152800000.0
2008-01-21 10:45:00,206.855,206.875,206.675,206.775,2469200000.0
2008-01-21 10:50:00,206.775,206.855,206.645,206.795,2514000000.0
2008-01-21 10:55:00,206.8,207.06,206.795,207.005,2391500001.0
2008-01-21 11:00:00,207.01,207.065,206.87,206.93,2852100000.0
2008-01-21 11:05:00,206.93,207.275,206.905,207.155,2671000000.0
2008-01-21 11:10:00,207.155,207.195,206.895,206.925,2202500000.0
2008-01-21 11:15:00,206.92,207.045,206.77,206.8,2383800000.0
2008-01-21 11:20:00,206.795,206.835,206.605,206.8,2394200000.0
2008-01-21 11:25:00,206.8,207.125,206.78,207.075,2192100000.0
2008-01-21 11:30:00,207.075,207.095,206.855,207.03,3877900001.0
2008-01-21 11:35:00,207.03,207.205,206.96,207.065,5495399999.0
2008-01-21 11:40:00,207.065,207.195,207.065,207.175,3092200000.0
2008-01-21 11:45:00,207.175,207.235,207.135,207.145,1970000000.0
2008-01-21 11:50:00,207.145,207.165,207.035,207.065,1588200000.0
2008-01-21 11:55:00,207.065,207.145,207.0,207.075,1464600000.0
2008-01-21 12:00:00,207.075,207.255,206.925,207.215,2636600001.0
2008-01-21 12:05:00,207.215,207.215,207.01,207.015,1663200001.0
2008-01-21 12:10:00,207.005,207.05,206.91,206.975,1028000000.0
2008-01-21 12:15:00,206.975,207.075,206.955,207.005,1675399999.0
2008-01-21 12:20:00,207.005,207.055,206.905,206.905,1257700000.0
2008-01-21 12:25:00,206.905,206.93,206.715,206.78,1851900000.0
2008-01-21 12:30:00,206.78,206.905,206.755,206.885,2101900000.0
2008-01-21 12:35:00,206.885,206.915,206.775,206.88,1980200000.0
2008-01-21 12:40:00,206.88,206.895,206.82,206.83,1241300000.0
2008-01-21 12:45:00,206.825,206.915,206.705,206.76,2026100000.0
2008-01-21 12:50:00,206.775,206.785,206.635,206.69,2104899999.0
2008-01-21 12:55:00,206.69,206.77,206.56,206.615,1952100000.0
2008-01-21 13:00:00,206.615,206.64,206.21,206.21,3020800000.0
2008-01-21 13:05:00,206.21,206.255,205.975,205.975,3317800001.0
2008-01-21 13:10:00,205.975,206.085,205.63,205.82,1493900000.0
2008-01-21 13:15:00,205.82,205.99,205.72,205.975,1603600000.0
2008-01-21 13:20:00,205.975,206.125,205.9,205.965,2393400000.0
2008-01-21 13:25:00,205.955,206.235,205.935,206.105,2055200000.0
2008-01-21 13:30:00,206.105,206.345,206.085,206.33,1870200000.0
2008-01-21 13:35:00,206.325,206.37,206.255,206.305,1693600000.0
2008-01-21 13:40:00,206.315,206.32,206.025,206.085,1803099999.0
2008-01-21 13:45:00,206.095,206.175,206.0,206.1,3338700003.0
2008-01-21 13:50:00,206.1,206.345,206.095,206.15,1838900000.0
2008-01-21 13:55:00,206.15,206.195,206.055,206.085,1750000000.0
2008-01-21 14:00:00,206.085,206.15,205.99,206.025,1996100000.0
2008-01-21 14:05:00,206.025,206.12,206.01,206.06,1367700000.0
2008-01-21 14:10:00,206.065,206.135,206.005,206.025,2264500001.0
2008-01-21 14:15:00,206.015,206.235,205.985,206.18,1674200000.0
2008-01-21 14:20:00,206.18,206.295,206.095,206.275,2259199999.0
2008-01-21 14:25:00,206.27,206.405,206.24,206.385,2339999997.0
2008-01-21 14:30:00,206.385,206.445,206.23,206.235,2211800000.0
2008-01-21 14:35:00,206.23,206.47,206.155,206.445,1882499996.0
2008-01-21 14:40:00,206.445,206.73,206.415,206.58,3104899999.0
2008-01-21 14:45:00,206.575,206.585,206.45,206.565,1113400000.0
2008-01-21 14:50:00,206.565,206.685,206.555,206.635,2909800001.0
2008-01-21 14:55:00,206.635,206.795,206.495,206.565,2252000000.0
2008-01-21 15:00:00,206.565,206.65,206.545,206.615,1792800000.0
2008-01-21 15:05:00,206.615,206.765,206.61,206.755,1950400000.0
2008-01-21 15:10:00,206.755,206.985,206.755,206.985,1877500000.0
2008-01-21 15:15:00,206.985,206.985,206.645,206.655,2375600000.0
2008-01-21 15:20:00,206.645,206.655,206.495,206.565,1951700000.0
2008-01-21 15:25:00,206.565,206.665,206.545,206.57,1550899999.0
2008-01-21 15:30:00,206.57,206.58,206.365,206.395,1787500000.0
2008-01-21 15:35:00,206.395,206.485,206.325,206.355,2415900000.0
2008-01-21 15:40:00,206.36,206.475,206.215,206.47,2458099999.0
2008-01-21 15:45:00,206.47,206.6,206.405,206.55,2090100000.0
2008-01-21 15:50:00,206.55,206.695,206.5,206.645,1824400000.0
2008-01-21 15:55:00,206.635,206.855,206.605,206.795,1940500000.0
2008-01-21 16:00:00,206.795,206.805,206.525,206.65,1527400000.0
2008-01-21 16:05:00,206.645,206.645,206.58,206.6,1194500000.0
2008-01-21 16:10:00,206.6,206.62,206.505,206.585,1760000000.0
2008-01-21 16:15:00,206.585,206.615,206.545,206.57,1787000000.0
2008-01-21 16:20:00,206.57,206.7,206.56,206.7,1348400000.0
2008-01-21 16:25:00,206.7,206.715,206.44,206.48,1650300000.0
2008-01-21 16:30:00,206.48,206.525,206.395,206.395,1487000000.0
2008-01-21 16:35:00,206.395,206.545,206.395,206.525,1681300000.0
2008-01-21 16:40:00,206.525,206.59,206.475,206.535,1179500000.0
2008-01-21 16:45:00,206.535,206.595,206.415,206.465,2791700005.0
2008-01-21 16:50:00,206.465,206.555,206.455,206.535,1202400000.0
2008-01-21 16:55:00,206.555,206.64,206.515,206.52,2551199998.0
2008-01-21 17:00:00,206.52,206.555,206.29,206.33,2250799999.0
2008-01-21 17:05:00,206.33,206.49,206.33,206.365,1256900000.0
2008-01-21 17:10:00,206.365,206.405,206.27,206.385,1631500003.0
2008-01-21 17:15:00,206.385,206.455,206.325,206.34,2275200003.0
2008-01-21 17:20:00,206.34,206.345,206.25,206.32,2364199999.0
2008-01-21 17:25:00,206.315,206.355,206.005,206.035,1788800000.0
2008-01-21 17:30:00,206.03,206.115,205.925,205.935,1861000002.0
2008-01-21 17:35:00,205.935,206.08,205.92,206.02,2629400001.0
2008-01-21 17:40:00,206.02,206.045,205.965,206.015,1868799997.0
2008-01-21 17:45:00,206.015,206.065,205.985,206.05,2807900001.0
2008-01-21 17:50:00,206.05,206.08,205.91,205.925,4005900002.0
2008-01-21 17:55:00,205.925,205.925,205.7,205.8,3155000008.0
2008-01-21 18:00:00,205.805,206.15,205.805,206.11,3051899998.0
2008-01-21 18:05:00,206.105,206.285,206.1,206.25,2664999999.0
2008-01-21 18:10:00,206.255,206.3,206.075,206.195,2546500000.0
2008-01-21 18:15:00,206.19,206.23,205.975,205.98,1660300001.0
2008-01-21 18:20:00,205.975,206.255,205.935,205.95,2301200000.0
2008-01-21 18:25:00,205.95,206.075,205.8,205.87,1951000000.0
2008-01-21 18:30:00,205.87,206.12,205.87,206.095,2897599999.0
2008-01-21 18:35:00,206.095,206.115,206.04,206.055,2755800000.0
2008-01-21 18:40:00,206.055,206.09,205.88,205.885,2039400000.0
2008-01-21 18:45:00,205.885,206.065,205.88,206.065,841300000.0
2008-01-21 18:50:00,206.065,206.265,205.965,206.255,1772500001.0
2008-01-21 18:55:00,206.265,206.29,205.865,205.965,2594100006.0
2008-01-21 19:00:00,205.965,206.22,205.95,206.205,2010600001.0
2008-01-21 19:05:00,206.195,206.22,205.92,205.925,1948699999.0
2008-01-21 19:10:00,205.925,206.08,205.89,206.075,1508499997.0
2008-01-21 19:15:00,206.095,206.105,205.99,206.025,1186700000.0
2008-01-21 19:20:00,206.025,206.035,205.89,205.935,1075500000.0
2008-01-21 19:25:00,205.935,205.99,205.885,205.895,2305500000.0
2008-01-21 19:30:00,205.885,205.955,205.865,205.945,746100000.0
2008-01-21 19:35:00,205.945,206.075,205.915,206.055,643900000.0
2008-01-21 19:40:00,206.055,206.145,206.0,206.065,1376100000.0
2008-01-21 19:45:00,206.065,206.14,206.045,206.135,1204700000.0
2008-01-21 19:50:00,206.135,206.23,206.055,206.075,596900000.0
2008-01-21 19:55:00,206.08,206.4,206.045,206.32,1127100001.0
2008-01-21 20:00:00,206.315,206.38,206.155,206.25,1519399999.0
2008-01-21 20:05:00,206.255,206.295,206.18,206.215,714800000.0
2008-01-21 20:10:00,206.225,206.275,206.155,206.175,1197800000.0
2008-01-21 20:15:00,206.18,206.185,206.025,206.055,770499999.0
2008-01-21 20:20:00,206.055,206.17,206.05,206.14,313000000.0
2008-01-21 20:25:00,206.14,206.19,206.095,206.19,787900000.0
2008-01-21 20:30:00,206.17,206.295,206.17,206.285,1137900000.0
2008-01-21 20:35:00,206.285,206.285,206.09,206.12,876700000.0
2008-01-21 20:40:00,206.11,206.155,206.015,206.065,949700000.0
2008-01-21 20:45:00,206.065,206.09,206.06,206.08,334600000.0
2008-01-21 20:50:00,206.08,206.095,206.035,206.08,205800000.0
2008-01-21 20:55:00,206.07,206.155,206.035,206.135,599800000.0
2008-01-21 21:00:00,206.135,206.135,206.02,206.035,858000000.0
2008-01-21 21:05:00,206.035,206.085,206.035,206.06,411900000.0
2008-01-21 21:10:00,206.07,206.105,206.06,206.08,700300000.0
2008-01-21 21:15:00,206.095,206.11,206.07,206.09,482300000.0
2008-01-21 21:20:00,206.09,206.12,206.08,206.1,471400000.0
2008-01-21 21:25:00,206.1,206.155,206.095,206.145,625100000.0
2008-01-21 21:30:00,206.145,206.165,206.135,206.135,681400000.0
2008-01-21 21:35:00,206.135,206.14,206.105,206.115,295000000.0
2008-01-21 21:40:00,206.115,206.145,206.11,206.135,471700000.0
2008-01-21 21:45:00,206.14,206.175,206.12,206.175,546600000.0
2008-01-21 21:50:00,206.175,206.175,206.105,206.165,952000000.0
2008-01-21 21:55:00,206.165,206.195,206.145,206.155,1584399995.0
2008-01-21 22:00:00,206.155,206.175,206.13,206.14,710400000.0
2008-01-21 22:05:00,206.135,206.15,206.125,206.14,212800000.0
2008-01-21 22:10:00,206.14,206.22,206.125,206.215,372000000.0
2008-01-21 22:15:00,206.215,206.235,206.185,206.185,346400000.0
2008-01-21 22:20:00,206.185,206.21,206.15,206.185,386300000.0
2008-01-21 22:25:00,206.19,206.19,206.15,206.18,334500000.0
2008-01-21 22:30:00,206.17,206.19,206.145,206.145,215600000.0
2008-01-21 22:35:00,206.15,206.24,206.145,206.22,692200000.0
2008-01-21 22:40:00,206.23,206.31,206.18,206.24,478300000.0
2008-01-21 22:45:00,206.24,206.25,206.16,206.18,315600000.0
2008-01-21 22:50:00,206.18,206.18,206.0,206.02,566700000.0
2008-01-21 22:55:00,206.02,206.02,205.87,205.89,855900000.0
2008-01-21 23:00:00,205.9,205.93,205.85,205.89,1228600012.0
2008-01-21 23:05:00,205.89,205.95,205.88,205.9,825999996.0
2008-01-21 23:10:00,205.9,206.04,205.9,206.04,829499997.0
2008-01-21 23:15:00,206.04,206.07,205.97,205.99,889200000.0
2008-01-21 23:20:00,205.99,206.01,205.89,205.94,1087100000.0
2008-01-21 23:25:00,205.845,205.97,205.73,205.74,1760600001.0
2008-01-21 23:30:00,205.74,205.75,205.66,205.74,644300000.0
2008-01-21 23:35:00,205.74,205.88,205.73,205.82,1624599999.0
2008-01-21 23:40:00,205.82,205.84,205.79,205.84,420200000.0
2008-01-21 23:45:00,205.84,205.92,205.82,205.87,457600000.0
2008-01-21 23:50:00,205.87,205.92,205.8,205.83,855700001.0
2008-01-21 23:55:00,205.83,205.93,205.8,205.87,1068199999.0
2008-01-22 00:00:00,205.87,205.94,205.79,205.88,304600000.0
2008-01-22 00:05:00,205.89,205.9,205.87,205.89,821200000.0
2008-01-22 00:10:00,205.89,205.9,205.63,205.66,1038200000.0
2008-01-22 00:15:00,205.66,205.72,205.61,205.64,1429499997.0
2008-01-22 00:20:00,205.64,205.64,205.45,205.48,1366400002.0
2008-01-22 00:25:00,205.48,205.58,205.46,205.52,2175900012.0
2008-01-22 00:30:00,205.52,205.53,205.4,205.445,840700000.0
2008-01-22 00:35:00,205.445,205.49,205.33,205.37,2069200000.0
2008-01-22 00:40:00,205.37,205.39,205.33,205.36,785700000.0
2008-01-22 00:45:00,205.36,205.38,205.22,205.25,668400000.0
2008-01-22 00:50:00,205.25,205.27,205.09,205.11,2206600000.0
2008-01-22 00:55:00,205.11,205.16,205.06,205.12,544800000.0
2008-01-22 01:00:00,205.12,205.165,205.1,205.145,1261400000.0
2008-01-22 01:05:00,205.145,205.225,205.115,205.175,666200000.0
2008-01-22 01:10:00,205.18,205.25,205.13,205.15,1226500000.0
2008-01-22 01:15:00,205.15,205.2,205.075,205.09,1083900000.0
2008-01-22 01:20:00,205.11,205.18,205.08,205.15,788900000.0
2008-01-22 01:25:00,205.15,205.16,205.12,205.15,534400000.0
2008-01-22 01:30:00,205.15,205.24,205.15,205.22,802800000.0
2008-01-22 01:35:00,205.22,205.26,205.17,205.17,905900000.0
2008-01-22 01:40:00,205.175,205.2,205.12,205.175,544800000.0
2008-01-22 01:45:00,205.175,205.18,205.09,205.13,952600000.0
2008-01-22 01:50:00,205.13,205.13,204.925,204.95,1617600000.0
2008-01-22 01:55:00,204.95,205.04,204.925,204.97,1406700000.0
2008-01-22 02:00:00,204.965,205.23,204.91,205.225,1628600000.0
2008-01-22 02:05:00,205.22,205.26,204.945,205.045,1273600000.0
2008-01-22 02:10:00,205.06,205.285,205.045,205.26,1744200000.0
2008-01-22 02:15:00,205.265,205.63,205.265,205.475,1640400000.0
2008-01-22 02:20:00,205.48,205.59,205.345,205.365,1314800000.0
2008-01-22 02:25:00,205.365,205.475,205.305,205.395,1292700000.0
2008-01-22 02:30:00,205.39,205.405,205.2,205.395,1753600000.0
2008-01-22 02:35:00,205.395,205.405,205.285,205.34,977300000.0
2008-01-22 02:40:00,205.34,205.4,205.26,205.34,2052600000.0
2008-01-22 02:45:00,205.34,205.365,205.225,205.34,803600000.0
2008-01-22 02:50:00,205.34,205.41,205.145,205.26,2186000000.0
2008-01-22 02:55:00,205.26,205.49,205.22,205.365,1328700000.0
2008-01-22 03:00:00,205.365,205.39,205.245,205.325,2050300000.0
2008-01-22 03:05:00,205.31,205.34,205.21,205.265,1796000000.0
2008-01-22 03:10:00,205.27,205.345,205.25,205.33,1756800000.0
2008-01-22 03:15:00,205.33,205.465,205.33,205.465,1046500000.0
2008-01-22 03:20:00,205.465,205.8,205.435,205.7,1917800000.0
2008-01-22 03:25:00,205.7,205.82,205.615,205.805,1693500000.0
2008-01-22 03:30:00,205.805,206.1,205.76,206.1,2725000000.0
2008-01-22 03:35:00,206.1,206.19,206.05,206.105,2921600000.0
2008-01-22 03:40:00,206.105,206.565,206.075,206.5,1868500000.0
2008-01-22 03:45:00,206.5,206.685,206.36,206.445,2718800000.0
2008-01-22 03:50:00,206.44,206.61,206.205,206.29,2851900000.0
2008-01-22 03:55:00,206.29,206.34,206.145,206.175,1467700000.0
2008-01-22 04:00:00,206.175,206.42,206.175,206.26,1287700000.0
2008-01-22 04:05:00,206.27,206.36,206.14,206.155,1058800000.0
2008-01-22 04:10:00,206.155,206.23,206.015,206.035,1696900000.0
2008-01-22 04:15:00,206.04,206.15,206.04,206.09,607400000.0
2008-01-22 04:20:00,206.09,206.515,206.085,206.505,1301300000.0
2008-01-22 04:25:00,206.505,206.87,206.38,206.855,2060700000.0
2008-01-22 04:30:00,206.85,207.035,206.735,206.85,1622900000.0
2008-01-22 04:35:00,206.85,206.85,206.5,206.56,1384300000.0
2008-01-22 04:40:00,206.565,206.63,206.555,206.61,972500000.0
2008-01-22 04:45:00,206.6,206.645,206.47,206.5,1021900000.0
2008-01-22 04:50:00,206.505,206.52,206.265,206.34,1604400000.0
2008-01-22 04:55:00,206.34,206.725,206.31,206.655,1151600000.0
2008-01-22 05:00:00,206.655,206.675,206.485,206.565,870999999.0
2008-01-22 05:05:00,206.565,206.57,206.42,206.465,1605600000.0
2008-01-22 05:10:00,206.46,206.5,206.245,206.375,1093200000.0
2008-01-22 05:15:00,206.375,206.43,206.11,206.14,1097500000.0
2008-01-22 05:20:00,206.135,206.185,206.045,206.15,1519900000.0
2008-01-22 05:25:00,206.15,206.44,206.125,206.42,1218700000.0
2008-01-22 05:30:00,206.425,206.45,206.185,206.225,1287400000.0
2008-01-22 05:35:00,206.225,206.42,206.15,206.37,1500300000.0
2008-01-22 05:40:00,206.37,206.48,206.31,206.47,1737400006.0
2008-01-22 05:45:00,206.47,206.59,206.45,206.495,1053500000.0
2008-01-22 05:50:00,206.495,206.58,206.47,206.54,1004300000.0
2008-01-22 05:55:00,206.54,206.59,206.485,206.53,961000000.0
2008-01-22 06:00:00,206.53,206.55,206.33,206.375,1096300000.0
2008-01-22 06:05:00,206.38,206.425,206.29,206.3,1179800000.0
2008-01-22 06:10:00,206.3,206.37,206.21,206.27,1564200000.0
2008-01-22 06:15:00,206.27,206.29,206.05,206.085,1565900000.0
2008-01-22 06:20:00,206.085,206.11,205.585,205.615,1577800000.0
2008-01-22 06:25:00,205.615,205.635,205.17,205.55,2570700000.0
2008-01-22 06:30:00,205.55,205.64,205.37,205.44,2827400000.0
2008-01-22 06:35:00,205.44,205.68,205.4,205.55,1770000000.0
2008-01-22 06:40:00,205.545,205.595,205.385,205.445,1432200000.0
2008-01-22 06:45:00,205.435,205.525,205.37,205.4,1328500000.0
2008-01-22 06:50:00,205.4,205.69,205.4,205.645,1947400000.0
2008-01-22 06:55:00,205.645,205.945,205.63,205.855,1457600000.0
2008-01-22 07:00:00,205.855,205.88,205.545,205.635,870800000.0
2008-01-22 07:05:00,205.635,205.66,205.48,205.65,1396400000.0
2008-01-22 07:10:00,205.65,205.675,205.575,205.595,512200000.0
2008-01-22 07:15:00,205.595,205.675,205.575,205.58,1196200000.0
2008-01-22 07:20:00,205.59,205.65,205.52,205.52,712200000.0
2008-01-22 07:25:00,205.52,205.96,205.495,205.94,1320400000.0
2008-01-22 07:30:00,205.93,206.21,205.78,206.175,1560400000.0
2008-01-22 07:35:00,206.175,206.225,205.835,205.91,1278100000.0
2008-01-22 07:40:00,205.915,205.985,205.825,205.97,1263600000.0
2008-01-22 07:45:00,205.95,206.25,205.95,206.12,1515700000.0
2008-01-22 07:50:00,206.12,206.12,205.89,205.9,1942200000.0
2008-01-22 07:55:00,205.9,205.91,205.73,205.82,2491700000.0
2008-01-22 08:00:00,205.82,206.03,205.78,205.89,2103400000.0
2008-01-22 08:05:00,205.89,205.915,205.685,205.7,1517800000.0
2008-01-22 08:10:00,205.695,205.865,205.685,205.86,1032800000.0
2008-01-22 08:15:00,205.86,205.95,205.635,205.71,1840100000.0
2008-01-22 08:20:00,205.71,205.78,205.605,205.71,1870900000.0
2008-01-22 08:25:00,205.71,205.77,205.635,205.68,1670100000.0
2008-01-22 08:30:00,205.685,205.69,205.33,205.375,1455000000.0
2008-01-22 08:35:00,205.385,205.485,205.29,205.435,1886600000.0
2008-01-22 08:40:00,205.435,205.705,205.415,205.615,1375700000.0
2008-01-22 08:45:00,205.615,205.64,205.485,205.57,1299300000.0
2008-01-22 08:50:00,205.57,205.59,205.31,205.465,2261000000.0
2008-01-22 08:55:00,205.47,205.635,205.405,205.6,2083700000.0
2008-01-22 09:00:00,205.6,205.615,205.27,205.38,2168700000.0
2008-01-22 09:05:00,205.38,205.415,205.255,205.29,1752300000.0
2008-01-22 09:10:00,205.29,205.39,205.145,205.29,2675100000.0
2008-01-22 09:15:00,205.29,205.59,205.255,205.36,1774599999.0
2008-01-22 09:20:00,205.37,205.53,205.34,205.53,1694700000.0
2008-01-22 09:25:00,205.53,205.785,205.525,205.655,1463100000.0
2008-01-22 09:30:00,205.655,205.72,205.315,205.39,1537100000.0
2008-01-22 09:35:00,205.39,205.45,205.29,205.325,1592200000.0
2008-01-22 09:40:00,205.325,205.48,205.12,205.18,1711500000.0
2008-01-22 09:45:00,205.18,205.18,204.8,204.87,2604900000.0
2008-01-22 09:50:00,204.87,205.155,204.81,205.15,1604800000.0
2008-01-22 09:55:00,205.16,205.35,204.92,205.01,2179500000.0
2008-01-22 10:00:00,205.01,205.01,204.77,204.815,3711900002.0
2008-01-22 10:05:00,204.81,205.07,204.74,205.03,2002700000.0
2008-01-22 10:10:00,205.035,205.32,204.955,205.24,3847900000.0
2008-01-22 10:15:00,205.24,205.75,205.18,205.7,3084919999.0
2008-01-22 10:20:00,205.69,206.55,205.65,206.47,3099700000.0
2008-01-22 10:25:00,206.455,207.05,206.445,206.67,2245600000.0
2008-01-22 10:30:00,206.67,206.85,206.41,206.63,3582200000.0
2008-01-22 10:35:00,206.63,206.74,206.47,206.58,3683495540.0
2008-01-22 10:40:00,206.58,207.17,206.5,207.165,3369200000.0
2008-01-22 10:45:00,207.175,207.43,207.065,207.09,3072100000.0
2008-01-22 10:50:00,207.09,207.15,206.96,207.065,3072700003.0
2008-01-22 10:55:00,207.065,207.555,207.01,207.48,2550600000.0
2008-01-22 11:00:00,207.485,207.495,207.205,207.345,2450900000.0
2008-01-22 11:05:00,207.345,208.085,207.285,207.855,2494600000.0
2008-01-22 11:10:00,207.845,207.865,207.435,207.545,2255100000.0
2008-01-22 11:15:00,207.545,207.59,207.275,207.335,2303000000.0
2008-01-22 11:20:00,207.335,207.465,207.165,207.19,2383636797.0
2008-01-22 11:25:00,207.19,207.43,207.005,207.43,2319300001.0
2008-01-22 11:30:00,207.43,207.695,207.285,207.355,2305650000.0
2008-01-22 11:35:00,207.355,207.435,207.3,207.415,2035000000.0
2008-01-22 11:40:00,207.415,207.415,207.115,207.265,1684900000.0
2008-01-22 11:45:00,207.27,207.3,207.045,207.135,1137200000.0
2008-01-22 11:50:00,207.135,207.39,207.025,207.22,1418200000.0
2008-01-22 11:55:00,207.22,207.525,207.18,207.445,1696700000.0
2008-01-22 12:00:00,207.425,207.465,207.305,207.4,1107300000.0
2008-01-22 12:05:00,207.395,207.405,207.225,207.255,1519300000.0
2008-01-22 12:10:00,207.255,207.575,207.215,207.52,1892100000.0
2008-01-22 12:15:00,207.515,207.75,207.455,207.5,1956500000.0
2008-01-22 12:20:00,207.5,207.5,207.165,207.2,957200000.0
2008-01-22 12:25:00,207.195,207.34,207.145,207.335,898200000.0
2008-01-22 12:30:00,207.325,207.635,207.29,207.385,1197600000.0
2008-01-22 12:35:00,207.385,207.45,207.3,207.415,1255700000.0
2008-01-22 12:40:00,207.415,207.465,207.175,207.225,909500000.0
2008-01-22 12:45:00,207.225,207.5,207.085,207.46,1162600000.0
2008-01-22 12:50:00,207.47,207.585,207.375,207.535,1254100000.0
2008-01-22 12:55:00,207.535,207.665,207.425,207.565,2024300000.0
2008-01-22 13:00:00,207.575,207.98,207.515,207.805,2373800000.0
2008-01-22 13:05:00,207.805,207.855,207.68,207.695,2723000000.0
2008-01-22 13:10:00,207.695,207.8,207.65,207.655,1757500000.0
2008-01-22 13:15:00,207.655,208.04,207.65,207.89,1455200000.0
2008-01-22 13:20:00,207.89,208.21,207.805,208.11,1663500000.0
2008-01-22 13:25:00,208.11,208.12,207.935,207.97,854400000.0
2008-01-22 13:30:00,207.935,208.135,207.77,208.135,1756700000.0
2008-01-22 13:35:00,208.135,208.23,207.985,208.02,2503600000.0
2008-01-22 13:40:00,208.02,208.095,207.885,207.97,1824200000.0
2008-01-22 13:45:00,207.97,207.975,207.755,207.81,1851244100.0
2008-01-22 13:50:00,207.81,207.96,207.7,207.88,3323200000.0
2008-01-22 13:55:00,207.88,207.91,207.73,207.885,2199500000.0
2008-01-22 14:00:00,207.885,207.91,207.73,207.785,2799900000.0
2008-01-22 14:05:00,207.79,207.975,207.55,207.59,1581800000.0
2008-01-22 14:10:00,207.59,207.605,207.245,207.38,2602300000.0
2008-01-22 14:15:00,207.38,207.45,207.065,207.14,2058300000.0
2008-01-22 14:20:00,207.14,207.445,207.11,207.425,1945800000.0
2008-01-22 14:25:00,207.415,207.45,207.075,207.305,1650400000.0
2008-01-22 14:30:00,207.3,207.38,207.11,207.3,1533600000.0
2008-01-22 14:35:00,207.295,207.395,207.215,207.295,2439000000.0
2008-01-22 14:40:00,207.295,207.36,207.085,207.13,1914400001.0
2008-01-22 14:45:00,207.115,207.425,207.095,207.37,1957100000.0
2008-01-22 14:50:00,207.37,207.375,207.065,207.29,1881000000.0
2008-01-22 14:55:00,207.285,207.61,207.195,207.57,1730100000.0
2008-01-22 15:00:00,207.56,207.64,207.415,207.59,2659050000.0
2008-01-22 15:05:00,207.615,207.71,207.49,207.615,4108600000.0
2008-01-22 15:10:00,207.61,207.63,207.47,207.52,3000600000.0
2008-01-22 15:15:00,207.52,207.56,207.35,207.405,2197200000.0
2008-01-22 15:20:00,207.405,209.435,207.4,208.725,2312000000.0
2008-01-22 15:25:00,208.675,208.77,208.4,208.605,2222400000.0
2008-01-22 15:30:00,208.64,208.76,208.235,208.57,1412500000.0
2008-01-22 15:35:00,208.56,208.825,208.465,208.505,1246200001.0
2008-01-22 15:40:00,208.505,208.56,208.165,208.205,1386500000.0
2008-01-22 15:45:00,208.205,208.24,207.475,207.55,1202200000.0
2008-01-22 15:50:00,207.55,207.715,207.34,207.62,1245000000.0
2008-01-22 15:55:00,207.62,207.695,207.005,207.015,1467270000.0
2008-01-22 16:00:00,207.05,207.32,206.995,207.15,1463900000.0
2008-01-22 16:05:00,207.14,207.38,207.08,207.38,1270800000.0
2008-01-22 16:10:00,207.38,207.44,207.245,207.32,1249100000.0
2008-01-22 16:15:00,207.32,207.45,207.22,207.345,1308200000.0
2008-01-22 16:20:00,207.345,207.37,207.17,207.205,1453600000.0
2008-01-22 16:25:00,207.205,207.285,207.09,207.195,1001800000.0
2008-01-22 16:30:00,207.195,207.405,207.065,207.24,978950000.0
2008-01-22 16:35:00,207.235,207.655,207.2,207.575,1029850000.0
2008-01-22 16:40:00,207.575,207.59,207.425,207.525,1631500000.0
2008-01-22 16:45:00,207.53,208.025,207.515,208.0,1080900000.0
2008-01-22 16:50:00,208.0,208.27,207.92,208.025,1423400000.0
2008-01-22 16:55:00,208.025,208.025,207.675,207.835,1440050000.0
2008-01-22 17:00:00,207.835,207.91,207.66,207.785,2464850000.0
2008-01-22 17:05:00,207.795,208.16,207.785,208.125,2478100000.0
2008-01-22 17:10:00,208.13,208.26,208.015,208.14,2132700000.0
2008-01-22 17:15:00,208.14,208.37,208.085,208.315,2462600000.0
2008-01-22 17:20:00,208.31,208.64,208.305,208.62,2909900000.0
2008-01-22 17:25:00,208.62,208.92,208.615,208.71,2337250000.0
2008-01-22 17:30:00,208.71,208.755,208.49,208.675,2174700000.0
2008-01-22 17:35:00,208.675,209.02,208.655,208.895,1914900000.0
2008-01-22 17:40:00,208.95,209.4,208.895,209.1,2432500000.0
2008-01-22 17:45:00,209.09,209.215,208.935,208.94,2194900000.0
2008-01-22 17:50:00,208.94,209.005,208.795,208.91,1726000000.0
2008-01-22 17:55:00,208.91,209.43,208.885,209.415,2486900000.0
2008-01-22 18:00:00,209.42,209.46,209.22,209.3,2407700000.0
2008-01-22 18:05:00,209.31,209.73,209.29,209.69,2203220000.0
2008-01-22 18:10:00,209.69,209.83,209.54,209.59,3122500000.0
2008-01-22 18:15:00,209.595,209.66,209.395,209.395,2329300000.0
2008-01-22 18:20:00,209.4,209.41,209.045,209.08,2304300000.0
2008-01-22 18:25:00,209.09,209.405,209.075,209.37,2450300000.0
2008-01-22 18:30:00,209.37,209.42,208.83,208.9,2812100000.0
2008-01-22 18:35:00,208.9,209.17,208.86,209.11,2306600000.0
2008-01-22 18:40:00,209.1,209.265,208.965,208.975,1823100000.0
2008-01-22 18:45:00,208.975,209.145,208.955,209.115,1717300000.0
2008-01-22 18:50:00,209.115,209.305,209.075,209.085,1726100000.0
2008-01-22 18:55:00,209.07,209.1,208.8,209.0,1994000000.0
2008-01-22 19:00:00,209.0,209.15,208.94,209.09,1887100000.0
2008-01-22 19:05:00,209.09,209.21,209.01,209.19,1150500000.0
2008-01-22 19:10:00,209.19,209.27,209.1,209.14,1558700000.0
2008-01-22 19:15:00,209.14,209.25,209.01,209.04,2081700000.0
2008-01-22 19:20:00,209.04,209.305,208.985,209.27,1999400000.0
2008-01-22 19:25:00,209.28,209.61,209.255,209.56,1334600000.0
2008-01-22 19:30:00,209.56,209.56,209.37,209.42,1213000000.0
2008-01-22 19:35:00,209.42,209.495,209.365,209.41,771200000.0
2008-01-22 19:40:00,209.41,209.435,209.225,209.435,1464800000.0
2008-01-22 19:45:00,209.435,209.485,209.365,209.405,1190900000.0
2008-01-22 19:50:00,209.405,209.455,209.36,209.44,1078700000.0
2008-01-22 19:55:00,209.435,209.63,209.425,209.55,1312000000.0
2008-01-22 20:00:00,209.55,209.685,209.505,209.685,1436800000.0
2008-01-22 20:05:00,209.685,209.83,209.615,209.79,1367300000.0
2008-01-22 20:10:00,209.79,210.0,209.76,209.77,2350600000.0
2008-01-22 20:15:00,209.78,209.79,209.61,209.685,3058099997.0
2008-01-22 20:20:00,209.685,209.8,209.67,209.69,1940200000.0
2008-01-22 20:25:00,209.7,209.74,209.56,209.63,2188200000.0
2008-01-22 20:30:00,209.63,209.66,209.45,209.45,2361300000.0
2008-01-22 20:35:00,209.45,209.63,209.445,209.475,2154300000.0
2008-01-22 20:40:00,209.48,209.64,209.42,209.465,2384400000.0
2008-01-22 20:45:00,209.465,209.5,209.27,209.37,2479400000.0
2008-01-22 20:50:00,209.37,209.4,209.27,209.39,2053800000.0
2008-01-22 20:55:00,209.385,209.39,209.115,209.23,1963100000.0
2008-01-22 21:00:00,209.225,209.27,208.94,208.995,2079700000.0
2008-01-22 21:05:00,209.005,209.01,208.69,208.69,2424000000.0
2008-01-22 21:10:00,208.69,208.89,208.61,208.88,2513500000.0
2008-01-22 21:15:00,208.89,209.09,208.76,209.05,3671000000.0
2008-01-22 21:20:00,209.05,209.16,208.915,208.98,3315500000.0
2008-01-22 21:25:00,208.965,209.055,208.92,208.935,2284600000.0
2008-01-22 21:30:00,208.935,208.95,208.8,208.83,3803600000.0
2008-01-22 21:35:00,208.84,208.88,208.765,208.77,4123000000.0
2008-01-22 21:40:00,208.77,208.875,208.72,208.79,3721100000.0
2008-01-22 21:45:00,208.79,208.85,208.75,208.84,3616900000.0
2008-01-22 21:50:00,208.84,208.97,208.83,208.89,3178400000.0
2008-01-22 21:55:00,208.89,209.0,208.84,208.95,3071000000.0
2008-01-22 22:00:00,208.95,208.975,208.77,208.8,3678400000.0
2008-01-22 22:05:00,208.8,209.11,208.78,209.05,3495900000.0
2008-01-22 22:10:00,209.05,209.06,208.645,208.69,3813600000.0
2008-01-22 22:15:00,208.69,208.745,208.61,208.73,3095900000.0
2008-01-22 22:20:00,208.73,208.85,208.725,208.845,3531900000.0
2008-01-22 22:25:00,208.845,208.855,208.67,208.705,3274100000.0
2008-01-22 22:30:00,208.705,208.95,208.7,208.85,3276900000.0
2008-01-22 22:35:00,208.85,209.12,208.85,209.025,3155200000.0
2008-01-22 22:40:00,209.025,209.17,208.94,209.16,4053600000.0
2008-01-22 22:45:00,209.16,209.285,209.115,209.22,3623699999.0
2008-01-22 22:50:00,209.22,209.24,209.03,209.04,2628800000.0
2008-01-22 22:55:00,209.04,209.12,209.0,209.0,4535300000.0
2008-01-22 23:00:00,209.0,209.05,208.96,209.02,4452100000.0
2008-01-22 23:05:00,209.0,209.03,208.96,208.98,4488000004.0
2008-01-22 23:10:00,208.98,209.02,208.84,208.86,4668500000.0
2008-01-22 23:15:00,208.86,208.93,208.8,208.8,4797900000.0
2008-01-22 23:20:00,208.81,208.83,208.715,208.83,4203600000.0
2008-01-22 23:25:00,208.83,208.88,208.78,208.86,3103200000.0
2008-01-22 23:30:00,208.855,208.88,208.555,208.59,3358400000.0
2008-01-22 23:35:00,208.59,208.785,208.57,208.73,3667700000.0
2008-01-22 23:40:00,208.73,208.81,208.675,208.72,3397499995.0
2008-01-22 23:45:00,208.72,208.77,208.7,208.745,1510600000.0
2008-01-22 23:50:00,208.745,208.81,208.7,208.76,4325500000.0
2008-01-22 23:55:00,208.76,208.79,208.64,208.64,2992600000.0
2008-01-23 00:00:00,208.64,208.76,208.51,208.71,4713300000.0
2008-01-23 00:05:00,208.71,208.71,208.64,208.71,3484400000.0
2008-01-23 00:10:00,208.71,208.76,208.68,208.72,4201300000.0
2008-01-23 00:15:00,208.72,208.89,208.72,208.79,2407300000.0
2008-01-23 00:20:00,208.79,208.84,208.71,208.8,4522300000.0
2008-01-23 00:25:00,208.8,209.02,208.77,208.95,3905500000.0
2008-01-23 00:30:00,208.95,209.11,208.95,208.99,4106800000.0
2008-01-23 00:35:00,208.99,209.26,208.98,209.235,3569600000.0
2008-01-23 00:40:00,209.235,209.47,209.18,209.385,2255600000.0
2008-01-23 00:45:00,209.385,209.45,209.23,209.25,2455100000.0
2008-01-23 00:50:00,209.26,209.3,209.24,209.275,1447600000.0
2008-01-23 00:55:00,209.275,209.44,209.26,209.4,2744700000.0
2008-01-23 01:00:00,209.4,209.5,209.38,209.48,2882900000.0
2008-01-23 01:05:00,209.485,209.53,209.38,209.435,1716200000.0
2008-01-23 01:10:00,209.435,209.445,209.31,209.35,2417300000.0
2008-01-23 01:15:00,209.34,209.47,209.31,209.47,1924000000.0
2008-01-23 01:20:00,209.47,209.485,209.33,209.365,3252300000.0
2008-01-23 01:25:00,209.365,209.39,209.13,209.23,1959100000.0
2008-01-23 01:30:00,209.23,209.25,209.11,209.2,3102800000.0
2008-01-23 01:35:00,209.2,209.43,209.185,209.41,4329800000.0
2008-01-23 01:40:00,209.405,210.0,209.4,209.9,3351700000.0
2008-01-23 01:45:00,209.915,210.06,209.745,210.06,2455000000.0
2008-01-23 01:50:00,210.06,210.08,209.825,209.93,3129200000.0
2008-01-23 01:55:00,209.93,209.98,209.845,209.92,3357500000.0
2008-01-23 02:00:00,209.92,209.97,209.885,209.915,2795100000.0
2008-01-23 02:05:00,209.915,209.98,209.86,209.865,2229700000.0
2008-01-23 02:10:00,209.86,210.24,209.86,210.21,3405900000.0
2008-01-23 02:15:00,210.21,210.39,210.095,210.325,3452900000.0
2008-01-23 02:20:00,210.325,210.45,210.25,210.44,3804700000.0
2008-01-23 02:25:00,210.44,210.48,210.25,210.25,2211700000.0
2008-01-23 02:30:00,210.25,210.25,209.52,209.69,1808900000.0
2008-01-23 02:35:00,209.685,209.85,209.595,209.7,1327400000.0
2008-01-23 02:40:00,209.7,209.74,209.24,209.28,2490500000.0
2008-01-23 02:45:00,209.28,209.43,209.28,209.415,2527600000.0
2008-01-23 02:50:00,209.41,209.55,209.395,209.51,2054400000.0
2008-01-23 02:55:00,209.51,209.67,209.4,209.55,2781599999.0
2008-01-23 03:00:00,209.54,209.56,209.47,209.49,4078999990.0
2008-01-23 03:05:00,209.49,209.49,209.32,209.35,2874400000.0
2008-01-23 03:10:00,209.35,209.37,209.135,209.19,2420300000.0
2008-01-23 03:15:00,209.19,209.25,209.1,209.14,2328300000.0
2008-01-23 03:20:00,209.14,209.27,209.13,209.23,2878600000.0
2008-01-23 03:25:00,209.25,209.3,209.2,209.27,2103400000.0
2008-01-23 03:30:00,209.27,209.32,209.24,209.29,3192800000.0
2008-01-23 03:35:00,209.29,209.3,209.24,209.24,3673600000.0
2008-01-23 03:40:00,209.24,209.455,209.23,209.43,3324700000.0
2008-01-23 03:45:00,209.43,209.575,209.37,209.57,3460900000.0
2008-01-23 03:50:00,209.57,209.64,209.545,209.6,3351200000.0
2008-01-23 03:55:00,209.6,209.6,209.5,209.505,3562200000.0
2008-01-23 04:00:00,209.505,209.51,209.41,209.495,3582500000.0
2008-01-23 04:05:00,209.495,209.54,209.44,209.45,2861800000.0
2008-01-23 04:10:00,209.45,209.475,209.42,209.455,3176000000.0
2008-01-23 04:15:00,209.455,209.505,209.42,209.48,2595400000.0
2008-01-23 04:20:00,209.48,209.48,209.335,209.34,1379800000.0
2008-01-23 04:25:00,209.335,209.355,209.18,209.32,2464000000.0
2008-01-23 04:30:00,209.32,209.39,209.28,209.38,4357400000.0
2008-01-23 04:35:00,209.38,209.405,209.35,209.385,3493600000.0
2008-01-23 04:40:00,209.385,209.435,209.33,209.34,2209900000.0
2008-01-23 04:45:00,209.27,209.39,209.26,209.39,3741800000.0
2008-01-23 04:50:00,209.39,209.395,209.29,209.36,3367700000.0
2008-01-23 04:55:00,209.36,209.36,209.26,209.27,2282500000.0
2008-01-23 05:00:00,209.27,209.27,209.1,209.11,2523100000.0
2008-01-23 05:05:00,209.11,209.19,208.94,208.94,2584300000.0
2008-01-23 05:10:00,208.94,208.99,208.86,208.935,3480500000.0
2008-01-23 05:15:00,208.935,208.95,208.765,208.775,2520900000.0
2008-01-23 05:20:00,208.775,208.79,208.535,208.55,1541200000.0
2008-01-23 05:25:00,208.55,208.58,208.455,208.51,1757500000.0
2008-01-23 05:30:00,208.51,208.585,208.46,208.51,1278000000.0
2008-01-23 05:35:00,208.51,208.54,208.46,208.47,2432600000.0
2008-01-23 05:40:00,208.47,208.5,208.37,208.46,1998900000.0
2008-01-23 05:45:00,208.46,208.5,208.42,208.46,3103000000.0
2008-01-23 05:50:00,208.46,208.475,208.35,208.43,3949300000.0
2008-01-23 05:55:00,208.43,208.47,208.38,208.395,2014400000.0
2008-01-23 06:00:00,208.395,208.44,208.29,208.325,1675300000.0
2008-01-23 06:05:00,208.325,208.325,208.04,208.07,1792100000.0
2008-01-23 06:10:00,208.07,208.11,207.86,207.97,2659800000.0
2008-01-23 06:15:00,207.97,208.115,207.935,208.085,2516500000.0
2008-01-23 06:20:00,208.085,208.2,208.02,208.12,3844200000.0
2008-01-23 06:25:00,208.12,208.16,208.02,208.115,4778800000.0
2008-01-23 06:30:00,208.115,208.13,207.825,207.88,2689400000.0
2008-01-23 06:35:00,207.88,207.88,207.565,207.59,3896800000.0
2008-01-23 06:40:00,207.58,207.7,207.45,207.7,2809400000.0
2008-01-23 06:45:00,207.7,208.09,207.69,208.05,2839800000.0
2008-01-23 06:50:00,208.05,208.06,207.905,207.91,3382500000.0
2008-01-23 06:55:00,207.91,207.93,207.68,207.76,3361200000.0
2008-01-23 07:00:00,207.74,207.91,207.655,207.91,2806700000.0
2008-01-23 07:05:00,207.91,208.04,207.82,208.04,2349400000.0
2008-01-23 07:10:00,208.04,208.155,208.03,208.11,1891700000.0
2008-01-23 07:15:00,208.11,208.13,207.95,207.975,2262100000.0
2008-01-23 07:20:00,207.975,208.03,207.925,208.025,1359400000.0
2008-01-23 07:25:00,208.025,208.175,208.005,208.175,1192900000.0
2008-01-23 07:30:00,208.175,208.295,208.14,208.24,2097700000.0
2008-01-23 07:35:00,208.24,208.28,208.09,208.09,3185400000.0
2008-01-23 07:40:00,208.09,208.13,208.035,208.13,2837300000.0
2008-01-23 07:45:00,208.13,208.15,208.025,208.1,5234399999.0
2008-01-23 07:50:00,208.1,208.19,208.08,208.16,3374800000.0
2008-01-23 07:55:00,208.16,208.17,208.09,208.09,2991500000.0
2008-01-23 08:00:00,208.09,208.29,208.09,208.215,2964700000.0
2008-01-23 08:05:00,208.215,208.4,208.21,208.39,3974800000.0
2008-01-23 08:10:00,208.39,208.57,208.385,208.505,3697400000.0
2008-01-23 08:15:00,208.505,208.515,208.44,208.455,2966900000.0
2008-01-23 08:20:00,208.455,208.54,208.435,208.46,3263100000.0
2008-01-23 08:25:00,208.46,208.56,208.25,208.29,2635800000.0
2008-01-23 08:30:00,208.29,208.31,207.99,208.01,4036100000.0
2008-01-23 08:35:00,208.01,208.17,208.0,208.165,4345400000.0
2008-01-23 08:40:00,208.165,208.26,208.06,208.07,3197700000.0
2008-01-23 08:45:00,208.09,208.17,207.95,208.135,4323600000.0
2008-01-23 08:50:00,208.135,208.24,208.11,208.17,4034900000.0
2008-01-23 08:55:00,208.18,208.31,208.15,208.29,3962900000.0
2008-01-23 09:00:00,208.29,208.39,208.12,208.15,2618900000.0
2008-01-23 09:05:00,208.15,208.22,208.06,208.105,3403000000.0
2008-01-23 09:10:00,208.105,208.185,208.0,208.105,2398800000.0
2008-01-23 09:15:00,208.105,208.185,208.055,208.085,2097200000.0
2008-01-23 09:20:00,208.085,208.215,208.055,208.135,1961800000.0
2008-01-23 09:25:00,208.135,208.205,208.025,208.185,1518300000.0
2008-01-23 09:30:00,208.165,208.275,208.135,208.21,1209200000.0
2008-01-23 09:35:00,208.21,208.51,208.125,208.495,1537400000.0
2008-01-23 09:40:00,208.495,208.61,208.425,208.565,1322900000.0
2008-01-23 09:45:00,208.57,208.965,208.57,208.92,1007100000.0
2008-01-23 09:50:00,208.92,208.925,208.725,208.745,1807600000.0
2008-01-23 09:55:00,208.745,208.81,208.675,208.69,2087500000.0
2008-01-23 10:00:00,208.69,208.845,208.565,208.81,3102000000.0
2008-01-23 10:05:00,208.815,208.825,208.55,208.625,2665600005.0
2008-01-23 10:10:00,208.625,208.675,208.385,208.385,1708000000.0
2008-01-23 10:15:00,208.385,208.54,208.245,208.35,1719100000.0
2008-01-23 10:20:00,208.345,208.695,208.325,208.535,1731100000.0
2008-01-23 10:25:00,208.535,208.72,208.53,208.575,2977700000.0
2008-01-23 10:30:00,208.57,208.585,208.425,208.525,1500000000.0
2008-01-23 10:35:00,208.525,208.605,208.435,208.475,1960700002.0
2008-01-23 10:40:00,208.485,208.565,208.415,208.555,2773200003.0
2008-01-23 10:45:00,208.535,208.72,208.485,208.51,1520200000.0
2008-01-23 10:50:00,208.51,208.72,208.42,208.615,2147199997.0
2008-01-23 10:55:00,208.615,208.69,208.585,208.66,1876600000.0
2008-01-23 11:00:00,208.66,208.7,208.475,208.565,1670800000.0
2008-01-23 11:05:00,208.57,208.585,208.31,208.33,2328900000.0
2008-01-23 11:10:00,208.33,208.365,208.0,208.13,1572500000.0
2008-01-23 11:15:00,208.125,208.17,207.69,207.705,2302600000.0
2008-01-23 11:20:00,207.705,207.855,207.58,207.705,1583900000.0
2008-01-23 11:25:00,207.705,207.755,207.275,207.315,1663600000.0
2008-01-23 11:30:00,207.6,208.235,207.6,207.97,2273800000.0
2008-01-23 11:35:00,207.965,207.965,207.495,207.73,1804400000.0
2008-01-23 11:40:00,207.73,208.06,207.7,208.06,1770800000.0
2008-01-23 11:45:00,208.065,208.09,207.69,207.7,2049800000.0
2008-01-23 11:50:00,207.7,207.795,207.57,207.61,1540600000.0
2008-01-23 11:55:00,207.61,207.88,207.605,207.845,1429150000.0
2008-01-23 12:00:00,207.835,207.915,207.705,207.75,2211300000.0
2008-01-23 12:05:00,207.75,207.865,207.705,207.725,2137900010.0
2008-01-23 12:10:00,207.725,207.785,207.655,207.67,1012300000.0
2008-01-23 12:15:00,207.675,207.85,207.625,207.815,1297600000.0
2008-01-23 12:20:00,207.815,207.88,207.69,207.705,1167100000.0
2008-01-23 12:25:00,207.715,207.76,207.25,207.415,1492600000.0
2008-01-23 12:30:00,207.415,207.43,207.285,207.305,2136700000.0
2008-01-23 12:35:00,207.305,207.535,207.275,207.445,2400300000.0
2008-01-23 12:40:00,207.44,207.445,207.285,207.4,2924800000.0
2008-01-23 12:45:00,207.4,207.46,207.27,207.37,1550000000.0
2008-01-23 12:50:00,207.37,207.395,207.245,207.36,2096100000.0
2008-01-23 12:55:00,207.36,207.365,207.115,207.15,1252200000.0
2008-01-23 13:00:00,207.15,207.265,206.9,206.915,1998400000.0
2008-01-23 13:05:00,206.92,207.155,206.91,206.98,2056800000.0
2008-01-23 13:10:00,206.98,207.145,206.925,207.07,1555900000.0
2008-01-23 13:15:00,207.07,207.08,206.735,206.735,2033800000.0
2008-01-23 13:20:00,206.725,206.925,206.655,206.885,2455899999.0
2008-01-23 13:25:00,206.895,206.935,206.71,206.715,1959300000.0
2008-01-23 13:30:00,206.71,206.83,206.645,206.83,1821200000.0
2008-01-23 13:35:00,206.83,206.93,206.68,206.705,2470900002.0
2008-01-23 13:40:00,206.705,206.75,206.6,206.605,1388600000.0
2008-01-23 13:45:00,206.605,206.615,206.375,206.46,1972700000.0
2008-01-23 13:50:00,206.46,206.645,206.395,206.605,990600000.0
2008-01-23 13:55:00,206.605,206.8,206.595,206.755,804200000.0
2008-01-23 14:00:00,206.755,206.805,206.625,206.78,1536500000.0
2008-01-23 14:05:00,206.78,206.795,206.665,206.735,1829000000.0
2008-01-23 14:10:00,206.735,206.765,206.59,206.62,1336500000.0
2008-01-23 14:15:00,206.62,206.62,206.215,206.425,2019700000.0
2008-01-23 14:20:00,206.425,206.535,206.405,206.535,1519000000.0
2008-01-23 14:25:00,206.535,206.615,206.435,206.615,1437900000.0
2008-01-23 14:30:00,206.615,206.84,206.585,206.775,1343500000.0
2008-01-23 14:35:00,206.775,206.825,206.665,206.68,1302400000.0
2008-01-23 14:40:00,206.68,206.74,206.6,206.62,1192000000.0
2008-01-23 14:45:00,206.62,206.62,206.2,206.225,2278100000.0
2008-01-23 14:50:00,206.225,206.39,206.045,206.355,1989700000.0
2008-01-23 14:55:00,206.355,206.355,206.125,206.185,1073000000.0
2008-01-23 15:00:00,206.185,206.285,205.905,205.91,1630400000.0
2008-01-23 15:05:00,205.92,205.945,205.455,205.605,2168300000.0
2008-01-23 15:10:00,205.61,205.61,205.195,205.395,1790500000.0
2008-01-23 15:15:00,205.395,205.475,205.075,205.165,2011500000.0
2008-01-23 15:20:00,205.15,205.15,204.69,205.095,1520800000.0
2008-01-23 15:25:00,205.095,205.355,205.085,205.21,1971500000.0
2008-01-23 15:30:00,205.21,205.3,204.635,204.83,1602950000.0
2008-01-23 15:35:00,204.83,205.18,204.765,205.025,1495600000.0
2008-01-23 15:40:00,205.025,205.125,204.87,204.975,1091300000.0
2008-01-23 15:45:00,204.975,205.075,204.78,204.87,1378500000.0
2008-01-23 15:50:00,204.87,205.025,204.835,204.905,1443200000.0
2008-01-23 15:55:00,204.905,205.055,204.855,204.995,1745800001.0
2008-01-23 16:00:00,204.975,205.205,204.955,205.195,3169900002.0
2008-01-23 16:05:00,205.185,205.655,205.165,205.455,3226100000.0
2008-01-23 16:10:00,205.455,205.515,204.955,204.965,3450050001.0
2008-01-23 16:15:00,204.975,205.295,204.945,205.265,2950000006.0
2008-01-23 16:20:00,205.265,205.345,205.145,205.175,3508399999.0
2008-01-23 16:25:00,205.175,205.195,205.005,205.045,3188299999.0
2008-01-23 16:30:00,205.065,205.165,204.925,205.085,4395099993.0
2008-01-23 16:35:00,205.105,205.135,204.935,205.025,4070999991.0
2008-01-23 16:40:00,205.025,205.185,204.995,205.055,3014400000.0
2008-01-23 16:45:00,205.055,205.305,204.985,205.285,3868900000.0
2008-01-23 16:50:00,205.285,205.585,205.165,205.535,4027300005.0
2008-01-23 16:55:00,205.535,205.78,205.435,205.645,1847500000.0
2008-01-23 17:00:00,205.64,205.925,205.62,205.735,1216300000.0
2008-01-23 17:05:00,205.735,205.975,205.67,205.735,1779800000.0
2008-01-23 17:10:00,205.735,206.135,205.725,206.065,3651900001.0
2008-01-23 17:15:00,206.075,206.535,206.035,206.505,3700599997.0
2008-01-23 17:20:00,206.505,206.625,206.225,206.225,3489659997.0
2008-01-23 17:25:00,206.23,206.305,206.015,206.045,2508400000.0
2008-01-23 17:30:00,206.045,206.085,205.815,205.885,2946000000.0
2008-01-23 17:35:00,205.885,206.155,205.815,206.135,3060349998.0
2008-01-23 17:40:00,206.135,206.205,205.805,206.045,1850999999.0
2008-01-23 17:45:00,206.045,206.145,205.915,206.075,1857800000.0
2008-01-23 17:50:00,206.075,206.1,205.895,205.945,1239200000.0
2008-01-23 17:55:00,205.945,206.19,205.935,206.085,1159200000.0
2008-01-23 18:00:00,206.085,206.145,205.945,206.105,1589500000.0
2008-01-23 18:05:00,206.115,206.245,205.865,205.895,1423600001.0
2008-01-23 18:10:00,205.895,206.055,205.885,205.98,1294300000.0
2008-01-23 18:15:00,205.985,205.985,205.815,205.94,1275900000.0
2008-01-23 18:20:00,205.945,206.145,205.93,206.135,1307300000.0
2008-01-23 18:25:00,206.115,206.31,205.985,206.01,1692400000.0
2008-01-23 18:30:00,206.01,206.04,205.58,205.655,1219049999.0
2008-01-23 18:35:00,205.645,205.805,205.625,205.795,3872600000.0
2008-01-23 18:40:00,205.795,205.885,205.735,205.765,4023099999.0
2008-01-23 18:45:00,205.765,205.795,205.445,205.725,3229450000.0
2008-01-23 18:50:00,205.725,205.835,205.605,205.725,4205299999.0
2008-01-23 18:55:00,205.735,205.885,205.645,205.675,3507099997.0
2008-01-23 19:00:00,205.675,205.745,205.555,205.705,3645199991.0
2008-01-23 19:05:00,205.705,205.725,205.565,205.585,2870999999.0
2008-01-23 19:10:00,205.605,205.755,205.535,205.675,3021400000.0
2008-01-23 19:15:00,205.675,205.745,205.46,205.745,2833000003.0
2008-01-23 19:20:00,205.725,205.825,205.68,205.735,2688899999.0
2008-01-23 19:25:00,205.735,205.735,205.505,205.545,2650299999.0
2008-01-23 19:30:00,205.545,205.695,205.355,205.375,2703600000.0
2008-01-23 19:35:00,205.385,205.415,205.165,205.195,2695399999.0
2008-01-23 19:40:00,205.195,205.235,204.985,205.035,2797599998.0
2008-01-23 19:45:00,205.035,205.145,204.815,205.125,2665000000.0
2008-01-23 19:50:00,205.145,205.505,205.065,205.465,2611000000.0
2008-01-23 19:55:00,205.465,205.485,205.255,205.475,2267100000.0
2008-01-23 20:00:00,205.465,205.585,205.43,205.455,2376200000.0
2008-01-23 20:05:00,205.455,205.575,205.365,205.375,2569200000.0
2008-01-23 20:10:00,205.375,205.405,205.215,205.345,2330750000.0
2008-01-23 20:15:00,205.345,205.495,205.345,205.415,2648150000.0
2008-01-23 20:20:00,205.415,205.715,205.395,205.615,2872700001.0
2008-01-23 20:25:00,205.615,205.685,205.585,205.585,2019800000.0
2008-01-23 20:30:00,205.585,205.7,205.345,205.7,3398299996.0
2008-01-23 20:35:00,205.7,205.9,205.635,205.76,1513300000.0
2008-01-23 20:40:00,205.76,205.815,205.575,205.715,2163200000.0
2008-01-23 20:45:00,205.705,206.05,205.655,206.05,1752499999.0
2008-01-23 20:50:00,206.05,206.13,205.86,205.86,1885800000.0
2008-01-23 20:55:00,205.86,205.99,205.74,205.935,1384000000.0
2008-01-23 21:00:00,205.94,205.94,205.765,205.84,1194000000.0
2008-01-23 21:05:00,205.84,206.195,205.825,206.16,1873199999.0
2008-01-23 21:10:00,206.17,206.28,206.115,206.225,1655200000.0
2008-01-23 21:15:00,206.225,206.275,206.08,206.095,1977500000.0
2008-01-23 21:20:00,206.095,206.43,206.055,206.35,1311200000.0
2008-01-23 21:25:00,206.35,207.015,206.35,206.985,2109200000.0
2008-01-23 21:30:00,206.985,207.005,206.7,206.835,2421900000.0
2008-01-23 21:35:00,206.85,206.875,206.67,206.86,2310900001.0
2008-01-23 21:40:00,206.86,206.9,206.58,206.65,2739800000.0
2008-01-23 21:45:00,206.65,206.73,206.4,206.405,1813600000.0
2008-01-23 21:50:00,206.41,206.55,206.285,206.285,1440800000.0
2008-01-23 21:55:00,206.28,206.515,206.255,206.44,1570300000.0
2008-01-23 22:00:00,206.44,207.17,206.44,207.09,2641600000.0
2008-01-23 22:05:00,207.09,207.56,206.955,207.53,2564000000.0
2008-01-23 22:10:00,207.53,207.56,207.315,207.465,2085000000.0
2008-01-23 22:15:00,207.465,207.5,207.12,207.18,2384200000.0
2008-01-23 22:20:00,207.18,207.84,207.14,207.82,2074100000.0
2008-01-23 22:25:00,207.82,207.89,207.625,207.72,3099799999.0
2008-01-23 22:30:00,207.72,208.19,207.675,208.185,2234400000.0
2008-01-23 22:35:00,208.185,208.585,208.155,208.4,2541600000.0
2008-01-23 22:40:00,208.4,208.42,208.175,208.315,2763300000.0
2008-01-23 22:45:00,208.315,208.56,208.26,208.55,2380999998.0
2008-01-23 22:50:00,208.55,208.76,208.475,208.675,1838700000.0
2008-01-23 22:55:00,208.675,208.75,208.545,208.57,1927200000.0
2008-01-23 23:00:00,208.56,208.65,208.525,208.62,1548600000.0
2008-01-23 23:05:00,208.615,208.615,208.505,208.56,990300000.0
2008-01-23 23:10:00,208.555,208.74,208.54,208.68,1340100000.0
2008-01-23 23:15:00,208.68,208.73,208.625,208.67,858000000.0
2008-01-23 23:20:00,208.67,208.75,208.655,208.73,1286100000.0
2008-01-23 23:25:00,208.73,208.91,208.73,208.835,1621400000.0
2008-01-23 23:30:00,208.835,208.945,208.79,208.89,1179800000.0
2008-01-23 23:35:00,208.89,208.98,208.855,208.96,1092800000.0
2008-01-23 23:40:00,208.96,209.05,208.855,208.885,1579700000.0
2008-01-23 23:45:00,208.885,209.015,208.875,208.9,1324100000.0
2008-01-23 23:50:00,208.9,208.95,208.685,208.695,1090499999.0
2008-01-23 23:55:00,208.695,208.75,208.605,208.605,1202200000.0
2008-01-24 00:00:00,208.61,208.61,208.42,208.475,1307500000.0
2008-01-24 00:05:00,208.475,208.475,208.205,208.275,1943900000.0
2008-01-24 00:10:00,208.275,208.355,208.205,208.32,1037200000.0
2008-01-24 00:15:00,208.32,208.34,208.21,208.32,546100000.0
2008-01-24 00:20:00,208.32,208.35,208.205,208.205,728100000.0
2008-01-24 00:25:00,208.205,208.255,208.195,208.225,806299998.0
2008-01-24 00:30:00,208.225,208.255,208.2,208.21,275900000.0
2008-01-24 00:35:00,208.21,208.295,208.2,208.275,452600000.0
2008-01-24 00:40:00,208.265,208.375,208.26,208.355,976100000.0
2008-01-24 00:45:00,208.345,208.435,208.325,208.365,590200000.0
2008-01-24 00:50:00,208.365,208.475,208.35,208.395,635800000.0
2008-01-24 00:55:00,208.395,208.555,208.395,208.505,627800000.0
2008-01-24 01:00:00,208.505,208.585,208.455,208.585,619700000.0
2008-01-24 01:05:00,208.585,208.94,208.555,208.94,889000000.0
2008-01-24 01:10:00,208.94,209.19,208.94,209.01,1262300000.0
2008-01-24 01:15:00,209.01,209.12,208.96,209.02,1192900000.0
2008-01-24 01:20:00,209.025,209.18,209.025,209.04,1176900000.0
2008-01-24 01:25:00,209.04,209.04,208.785,208.9,923500000.0
2008-01-24 01:30:00,208.9,209.0,208.84,208.92,1198300000.0
2008-01-24 01:35:00,208.92,208.97,208.86,208.88,1007500000.0
2008-01-24 01:40:00,208.88,208.91,208.8,208.84,830300000.0
2008-01-24 01:45:00,208.84,208.865,208.655,208.66,785400000.0
2008-01-24 01:50:00,208.66,208.66,208.375,208.43,977500000.0
2008-01-24 01:55:00,208.435,208.88,208.39,208.875,1328800000.0
2008-01-24 02:00:00,208.875,209.03,208.675,208.685,1509200000.0
2008-01-24 02:05:00,208.72,209.015,208.635,208.955,1760100000.0
2008-01-24 02:10:00,208.94,208.98,208.87,208.975,1305100000.0
2008-01-24 02:15:00,208.975,208.995,208.86,208.93,795600000.0
2008-01-24 02:20:00,208.93,208.99,208.865,208.955,855300000.0
2008-01-24 02:25:00,208.955,209.05,208.89,208.935,912300000.0
2008-01-24 02:30:00,208.935,209.01,208.795,208.795,886700000.0
2008-01-24 02:35:00,208.795,208.875,208.69,208.835,1235600000.0
2008-01-24 02:40:00,208.835,208.945,208.795,208.915,837000000.0
2008-01-24 02:45:00,208.91,209.09,208.905,209.01,1560100000.0
2008-01-24 02:50:00,209.01,209.015,208.8,208.855,1512000000.0
2008-01-24 02:55:00,208.855,208.875,208.48,208.48,1905600000.0
2008-01-24 03:00:00,208.495,208.58,208.425,208.445,1597900000.0
2008-01-24 03:05:00,208.445,208.465,208.175,208.41,1202000000.0
2008-01-24 03:10:00,208.41,208.515,208.385,208.465,533000000.0
2008-01-24 03:15:00,208.465,208.55,208.44,208.545,1645800000.0
2008-01-24 03:20:00,208.545,208.56,208.4,208.445,1192800000.0
2008-01-24 03:25:00,208.445,208.6,208.38,208.425,1380100000.0
2008-01-24 03:30:00,208.425,208.425,208.17,208.18,1186400000.0
2008-01-24 03:35:00,208.18,208.275,208.135,208.155,863700000.0
2008-01-24 03:40:00,208.155,208.185,207.975,208.035,1214100000.0
2008-01-24 03:45:00,208.035,208.195,207.92,207.995,1304500000.0
2008-01-24 03:50:00,207.995,208.215,207.975,208.215,832300000.0
2008-01-24 03:55:00,208.21,208.33,208.065,208.25,689600000.0
2008-01-24 04:00:00,208.26,208.285,207.94,207.955,1230200000.0
2008-01-24 04:05:00,207.955,208.08,207.955,208.035,1202300000.0
2008-01-24 04:10:00,208.035,208.065,207.935,207.945,852500000.0
2008-01-24 04:15:00,207.945,207.965,207.735,207.735,1279700000.0
2008-01-24 04:20:00,207.745,207.805,207.635,207.64,1412700000.0
2008-01-24 04:25:00,207.64,207.675,207.495,207.535,1158200000.0
2008-01-24 04:30:00,207.535,207.555,207.475,207.535,742500000.0
2008-01-24 04:35:00,207.535,207.64,207.535,207.635,464900000.0
2008-01-24 04:40:00,207.635,207.71,207.565,207.71,642900000.0
2008-01-24 04:45:00,207.71,207.97,207.685,207.97,1424300000.0
2008-01-24 04:50:00,207.97,208.005,207.855,207.86,506000000.0
2008-01-24 04:55:00,207.865,207.935,207.835,207.895,736300000.0
2008-01-24 05:00:00,207.895,207.925,207.505,207.515,744500000.0
2008-01-24 05:05:00,207.515,207.675,207.425,207.555,1500000000.0
2008-01-24 05:10:00,207.555,207.59,207.495,207.515,517500000.0
2008-01-24 05:15:00,207.515,207.615,207.475,207.49,703000000.0
2008-01-24 05:20:00,207.49,207.625,207.465,207.625,1360700000.0
2008-01-24 05:25:00,207.625,207.745,207.515,207.555,1395700000.0
2008-01-24 05:30:00,207.555,207.645,207.535,207.635,358400000.0
2008-01-24 05:35:00,207.635,207.785,207.615,207.78,828100000.0
2008-01-24 05:40:00,207.78,207.895,207.755,207.865,936100000.0
2008-01-24 05:45:00,207.865,207.965,207.84,207.915,473400000.0
2008-01-24 05:50:00,207.915,207.935,207.855,207.905,871100000.0
2008-01-24 05:55:00,207.905,207.905,207.665,207.815,1102100000.0
2008-01-24 06:00:00,207.815,207.895,207.805,207.845,706300000.0
2008-01-24 06:05:00,207.845,207.855,207.78,207.845,386000000.0
2008-01-24 06:10:00,207.845,207.905,207.81,207.885,1158500000.0
2008-01-24 06:15:00,207.89,207.99,207.88,207.99,490300000.0
2008-01-24 06:20:00,207.99,208.02,207.955,207.99,802100000.0
2008-01-24 06:25:00,207.99,208.14,207.955,208.095,1009500000.0
2008-01-24 06:30:00,208.085,208.315,208.085,208.265,1542500000.0
2008-01-24 06:35:00,208.265,208.355,208.15,208.25,1682800000.0
2008-01-24 06:40:00,208.255,208.285,208.18,208.19,1536100000.0
2008-01-24 06:45:00,208.19,208.315,208.175,208.245,1238500000.0
2008-01-24 06:50:00,208.245,208.315,208.225,208.265,956500000.0
2008-01-24 06:55:00,208.265,208.355,208.205,208.335,1115300000.0
2008-01-24 07:00:00,208.335,208.365,208.185,208.205,970900000.0
2008-01-24 07:05:00,208.205,208.235,208.035,208.055,1581200000.0
2008-01-24 07:10:00,208.055,208.205,208.045,208.075,1730300000.0
2008-01-24 07:15:00,208.075,208.165,208.045,208.15,1583200000.0
2008-01-24 07:20:00,208.15,208.195,208.115,208.13,797300000.0
2008-01-24 07:25:00,208.13,208.185,208.105,208.165,484500000.0
2008-01-24 07:30:00,208.165,208.265,208.16,208.185,1483200000.0
2008-01-24 07:35:00,208.185,208.255,208.175,208.23,1125200000.0
2008-01-24 07:40:00,208.23,208.275,208.205,208.25,1003900000.0
2008-01-24 07:45:00,208.25,208.405,208.23,208.405,1584900000.0
2008-01-24 07:50:00,208.405,208.44,208.37,208.405,747100000.0
2008-01-24 07:55:00,208.41,208.455,208.275,208.315,1296800000.0
2008-01-24 08:00:00,208.315,208.325,208.095,208.305,1444500000.0
2008-01-24 08:05:00,208.305,208.335,208.135,208.195,1276300000.0
2008-01-24 08:10:00,208.195,208.295,208.19,208.2,1055400000.0
2008-01-24 08:15:00,208.2,208.355,208.175,208.265,1286300000.0
2008-01-24 08:20:00,208.275,208.315,208.185,208.23,1938300000.0
2008-01-24 08:25:00,208.23,208.315,208.23,208.265,614700000.0
2008-01-24 08:30:00,208.295,208.295,208.12,208.175,1034500000.0
2008-01-24 08:35:00,208.17,208.265,208.015,208.02,1230300000.0
2008-01-24 08:40:00,208.02,208.115,207.805,207.905,1433600000.0
2008-01-24 08:45:00,207.905,208.105,207.815,207.985,2207900000.0
2008-01-24 08:50:00,207.985,208.055,207.875,207.945,945500000.0
2008-01-24 08:55:00,207.945,208.105,207.885,208.085,1602100000.0
2008-01-24 09:00:00,208.085,208.145,207.48,207.5,1575000000.0
2008-01-24 09:05:00,207.495,207.645,207.17,207.585,3013900000.0
2008-01-24 09:10:00,207.585,207.605,207.495,207.545,2062400000.0
2008-01-24 09:15:00,207.555,207.755,207.345,207.365,3350400000.0
2008-01-24 09:20:00,207.365,207.595,207.33,207.555,2038777010.0
2008-01-24 09:25:00,207.555,207.585,207.425,207.575,1670100000.0
2008-01-24 09:30:00,207.575,207.605,207.415,207.565,2353900000.0
2008-01-24 09:35:00,207.565,207.835,207.535,207.815,2082699992.0
2008-01-24 09:40:00,207.815,207.815,207.635,207.675,3348699996.0
2008-01-24 09:45:00,207.675,207.805,207.665,207.725,3095700000.0
2008-01-24 09:50:00,207.725,207.945,207.665,207.885,3388100001.0
2008-01-24 09:55:00,207.885,207.915,207.645,207.695,2873500002.0
2008-01-24 10:00:00,207.695,207.805,207.505,207.655,2734100000.0
2008-01-24 10:05:00,207.655,207.705,207.325,207.395,3284599997.0
2008-01-24 10:10:00,207.385,207.615,207.385,207.525,3304500004.0
2008-01-24 10:15:00,207.535,207.915,207.515,207.875,3211600000.0
2008-01-24 10:20:00,207.865,208.025,207.355,207.405,4272799999.0
2008-01-24 10:25:00,207.4,207.735,207.4,207.595,3340800000.0
2008-01-24 10:30:00,207.585,207.605,207.135,207.145,4097199999.0
2008-01-24 10:35:00,207.13,207.515,207.115,207.435,2888700000.0
2008-01-24 10:40:00,207.435,207.465,207.375,207.415,3034300004.0
2008-01-24 10:45:00,207.43,207.515,207.35,207.44,1939200000.0
2008-01-24 10:50:00,207.44,207.55,207.185,207.205,1585800000.0
2008-01-24 10:55:00,207.205,207.33,207.16,207.33,1555200000.0
2008-01-24 11:00:00,207.33,207.445,207.26,207.355,2526700000.0
2008-01-24 11:05:00,207.35,207.44,207.245,207.375,1373700000.0
2008-01-24 11:10:00,207.385,207.605,207.295,207.59,2039500000.0
2008-01-24 11:15:00,207.59,207.655,207.455,207.63,2617399999.0
2008-01-24 11:20:00,207.63,208.04,207.615,208.0,1352000000.0
2008-01-24 11:25:00,207.995,208.53,207.915,208.465,2022200001.0
2008-01-24 11:30:00,208.465,208.465,208.055,208.19,1778800000.0
2008-01-24 11:35:00,208.19,208.285,208.115,208.125,1947700000.0
2008-01-24 11:40:00,208.125,208.125,207.85,207.885,1619400000.0
2008-01-24 11:45:00,207.875,207.925,207.655,207.67,1285800000.0
2008-01-24 11:50:00,207.67,207.96,207.595,207.875,2645500000.0
2008-01-24 11:55:00,207.875,207.91,207.725,207.76,1854700000.0
2008-01-24 12:00:00,207.765,207.995,207.755,207.885,1652700000.0
2008-01-24 12:05:00,207.875,207.875,207.705,207.725,2267300000.0
2008-01-24 12:10:00,207.735,207.775,207.665,207.735,1851400000.0
2008-01-24 12:15:00,207.73,207.735,207.47,207.51,2148400000.0
2008-01-24 12:20:00,207.51,207.515,207.32,207.445,1576000000.0
2008-01-24 12:25:00,207.445,207.475,207.265,207.315,1523000000.0
2008-01-24 12:30:00,207.315,207.35,207.105,207.165,1673300000.0
2008-01-24 12:35:00,207.165,207.295,207.095,207.26,1814200000.0
2008-01-24 12:40:00,207.265,207.345,207.245,207.325,1515600000.0
2008-01-24 12:45:00,207.325,207.535,207.31,207.44,1997900000.0
2008-01-24 12:50:00,207.44,207.715,207.39,207.695,1551400000.0
2008-01-24 12:55:00,207.695,208.055,207.655,207.975,2555100000.0
2008-01-24 13:00:00,207.975,208.335,207.875,208.135,2603099999.0
2008-01-24 13:05:00,208.135,208.625,208.135,208.385,2333462499.0
2008-01-24 13:10:00,208.375,208.425,208.245,208.28,1485400000.0
2008-01-24 13:15:00,208.275,208.445,208.18,208.21,2142600001.0
2008-01-24 13:20:00,208.205,208.525,208.205,208.365,1900100000.0
2008-01-24 13:25:00,208.365,208.555,208.34,208.45,1884000000.0
2008-01-24 13:30:00,208.44,208.605,208.365,208.525,1814300000.0
2008-01-24 13:35:00,208.525,209.32,208.485,208.845,2440500000.0
2008-01-24 13:40:00,208.845,209.235,208.79,209.2,1864000000.0
2008-01-24 13:45:00,209.21,209.55,209.165,209.195,2130622501.0
2008-01-24 13:50:00,209.195,209.225,209.105,209.205,1718500000.0
2008-01-24 13:55:00,209.205,209.395,209.125,209.335,1701900000.0
2008-01-24 14:00:00,209.33,209.48,209.285,209.385,1292100000.0
2008-01-24 14:05:00,209.36,209.595,209.33,209.495,2196837500.0
2008-01-24 14:10:00,209.495,209.525,209.14,209.185,2221500000.0
2008-01-24 14:15:00,209.165,209.325,209.065,209.125,2120700000.0
2008-01-24 14:20:00,209.125,209.165,209.035,209.065,3019999999.0
2008-01-24 14:25:00,209.065,209.195,209.055,209.155,1812300000.0
2008-01-24 14:30:00,209.155,209.225,209.075,209.115,1060800000.0
2008-01-24 14:35:00,209.11,209.16,209.075,209.15,887400000.0
2008-01-24 14:40:00,209.155,209.37,209.15,209.28,1443000001.0
2008-01-24 14:45:00,209.28,209.46,209.275,209.305,1474900000.0
2008-01-24 14:50:00,209.305,209.825,209.295,209.765,1247525000.0
2008-01-24 14:55:00,209.755,209.765,209.435,209.465,1423800000.0
2008-01-24 15:00:00,209.475,209.5,209.225,209.305,1686000000.0
2008-01-24 15:05:00,209.305,209.395,209.19,209.305,2072200000.0
2008-01-24 15:10:00,209.305,209.335,209.21,209.31,1482100000.0
2008-01-24 15:15:00,209.31,209.335,209.08,209.135,1537100000.0
2008-01-24 15:20:00,209.135,209.145,208.935,208.945,1593800000.0
2008-01-24 15:25:00,208.945,208.99,208.815,208.815,962700000.0
2008-01-24 15:30:00,208.815,209.32,208.805,209.295,1846399999.0
2008-01-24 15:35:00,209.31,209.445,209.225,209.35,2580000000.0
2008-01-24 15:40:00,209.35,209.365,209.215,209.365,2016600000.0
2008-01-24 15:45:00,209.365,209.395,209.2,209.265,2198800000.0
2008-01-24 15:50:00,209.265,209.33,209.03,209.095,2094699999.0
2008-01-24 15:55:00,209.095,209.24,209.075,209.21,1676800000.0
2008-01-24 16:00:00,209.21,209.375,209.195,209.325,1706400000.0
2008-01-24 16:05:00,209.315,209.415,209.275,209.335,1337100000.0
2008-01-24 16:10:00,209.345,209.505,209.33,209.475,1810200000.0
2008-01-24 16:15:00,209.465,209.515,209.345,209.455,2272687500.0
2008-01-24 16:20:00,209.455,209.485,209.285,209.315,1800800000.0
2008-01-24 16:25:00,209.305,209.535,209.295,209.49,2359800000.0
2008-01-24 16:30:00,209.49,209.845,209.475,209.665,3141300000.0
2008-01-24 16:35:00,209.675,209.835,209.465,209.775,3005100000.0
2008-01-24 16:40:00,209.785,210.105,209.695,210.045,2735942500.0
2008-01-24 16:45:00,210.055,210.125,209.855,209.995,2439767782.0
2008-01-24 16:50:00,209.995,210.265,209.995,210.165,2684362500.0
2008-01-24 16:55:00,210.165,210.255,209.945,209.945,2162299999.0
2008-01-24 17:00:00,209.945,210.425,209.76,210.375,2878500000.0
2008-01-24 17:05:00,210.365,210.405,210.155,210.19,2122400000.0
2008-01-24 17:10:00,210.195,210.355,209.835,209.865,1436800000.0
2008-01-24 17:15:00,209.865,210.125,209.765,210.015,2647399999.0
2008-01-24 17:20:00,210.015,210.035,209.66,209.96,2161100000.0
2008-01-24 17:25:00,209.955,210.08,209.84,209.915,1512000000.0
2008-01-24 17:30:00,209.905,210.005,209.715,209.79,2210500001.0
2008-01-24 17:35:00,209.795,210.065,209.755,209.995,1632400000.0
2008-01-24 17:40:00,210.005,210.075,209.76,209.975,2321800001.0
2008-01-24 17:45:00,209.975,210.125,209.92,210.085,1773300001.0
2008-01-24 17:50:00,210.095,210.175,210.005,210.145,1348900000.0
2008-01-24 17:55:00,210.145,210.335,210.095,210.285,1923900000.0
2008-01-24 18:00:00,210.285,210.285,209.985,210.03,2324400000.0
2008-01-24 18:05:00,210.035,210.135,209.975,210.055,1729800000.0
2008-01-24 18:10:00,210.045,210.265,210.015,210.225,1993899998.0
2008-01-24 18:15:00,210.235,210.235,210.075,210.17,2882000000.0
2008-01-24 18:20:00,210.165,210.235,210.085,210.175,2527599998.0
2008-01-24 18:25:00,210.175,210.525,210.175,210.425,2404900001.0
2008-01-24 18:30:00,210.425,210.475,210.305,210.395,3471799997.0
2008-01-24 18:35:00,210.395,210.475,210.315,210.415,3897300000.0
2008-01-24 18:40:00,210.415,210.515,210.305,210.355,2957000000.0
2008-01-24 18:45:00,210.355,210.515,210.325,210.365,3245799997.0
2008-01-24 18:50:00,210.335,210.605,210.335,210.485,2822200001.0
2008-01-24 18:55:00,210.485,210.555,210.425,210.475,2195700000.0
2008-01-24 19:00:00,210.475,210.57,210.425,210.455,2566299997.0
2008-01-24 19:05:00,210.455,210.555,210.445,210.505,2071100000.0
2008-01-24 19:10:00,210.505,210.575,210.335,210.375,1949700001.0
2008-01-24 19:15:00,210.375,210.495,210.375,210.465,2064900000.0
2008-01-24 19:20:00,210.465,210.535,210.425,210.435,1642800000.0
2008-01-24 19:25:00,210.445,210.445,210.155,210.245,2989200000.0
2008-01-24 19:30:00,210.245,210.375,210.225,210.325,1989399999.0
2008-01-24 19:35:00,210.325,210.345,210.105,210.145,2490499999.0
2008-01-24 19:40:00,210.155,210.235,210.085,210.105,2439600001.0
2008-01-24 19:45:00,210.105,210.315,210.105,210.295,2995800000.0
2008-01-24 19:50:00,210.305,210.455,210.265,210.355,1743000000.0
2008-01-24 19:55:00,210.355,210.505,210.235,210.255,2708800000.0
2008-01-24 20:00:00,210.265,210.465,210.235,210.435,3048899997.0
2008-01-24 20:05:00,210.435,210.435,210.175,210.175,1323200000.0
2008-01-24 20:10:00,210.175,210.45,210.175,210.415,1793200000.0
2008-01-24 20:15:00,210.415,210.575,210.405,210.515,1603300000.0
2008-01-24 20:20:00,210.515,210.515,210.395,210.455,1661500000.0
2008-01-24 20:25:00,210.455,210.465,210.335,210.34,1528500000.0
2008-01-24 20:30:00,210.345,210.51,210.31,210.47,1263000000.0
2008-01-24 20:35:00,210.47,210.64,210.415,210.505,936300000.0
2008-01-24 20:40:00,210.505,210.73,210.495,210.72,1101300000.0
2008-01-24 20:45:00,210.72,210.78,210.66,210.705,1513300000.0
2008-01-24 20:50:00,210.705,210.9,210.645,210.825,1474900000.0
2008-01-24 20:55:00,210.83,210.975,210.755,210.825,2001200000.0
2008-01-24 21:00:00,210.835,210.935,210.78,210.92,1399000000.0
2008-01-24 21:05:00,210.92,211.13,210.92,211.075,1671300000.0
2008-01-24 21:10:00,211.085,211.15,210.885,210.94,1382300000.0
2008-01-24 21:15:00,210.94,211.05,210.9,211.005,1305100000.0
2008-01-24 21:20:00,211.005,211.305,210.985,211.265,701800000.0
2008-01-24 21:25:00,211.265,211.315,211.1,211.165,1084500000.0
2008-01-24 21:30:00,211.165,211.215,211.035,211.105,1553100000.0
2008-01-24 21:35:00,211.085,211.255,211.005,211.205,2616700001.0
2008-01-24 21:40:00,211.195,211.275,211.125,211.185,2593700000.0
2008-01-24 21:45:00,211.185,211.235,211.025,211.055,2598600000.0
2008-01-24 21:50:00,211.045,211.175,210.985,210.995,2285100000.0
2008-01-24 21:55:00,210.995,211.015,210.765,210.835,2861700000.0
2008-01-24 22:00:00,210.835,210.855,210.725,210.785,2630900000.0
2008-01-24 22:05:00,210.785,210.955,210.765,210.905,2031400000.0
2008-01-24 22:10:00,210.915,211.005,210.825,210.845,2135600002.0
2008-01-24 22:15:00,210.845,210.945,210.725,210.915,2086799998.0
2008-01-24 22:20:00,210.915,211.085,210.905,211.025,1982300000.0
2008-01-24 22:25:00,211.035,211.075,210.925,211.015,1503200000.0
2008-01-24 22:30:00,211.015,211.145,211.005,211.115,1532100000.0
2008-01-24 22:35:00,211.105,211.205,211.095,211.145,2195800000.0
2008-01-24 22:40:00,211.145,211.385,211.145,211.375,1920700000.0
2008-01-24 22:45:00,211.375,211.375,211.235,211.255,1907400000.0
2008-01-24 22:50:00,211.255,211.335,211.255,211.285,1433000000.0
2008-01-24 22:55:00,211.265,211.375,211.265,211.295,897700000.0
2008-01-24 23:00:00,211.305,211.325,211.215,211.215,1044400000.0
2008-01-24 23:05:00,211.205,211.295,211.195,211.285,1260200000.0
2008-01-24 23:10:00,211.285,211.385,211.275,211.325,1369700000.0
2008-01-24 23:15:00,211.335,211.455,211.325,211.435,1630100008.0
2008-01-24 23:20:00,211.435,211.665,211.435,211.575,1919500000.0
2008-01-24 23:25:00,211.575,211.905,211.565,211.765,2246000001.0
2008-01-24 23:30:00,211.775,211.805,211.745,211.805,1489300000.0
2008-01-24 23:35:00,211.805,211.805,211.705,211.735,1590800000.0
2008-01-24 23:40:00,211.735,211.745,211.605,211.695,1307100000.0
2008-01-24 23:45:00,211.695,211.825,211.615,211.825,1349400000.0
2008-01-24 23:50:00,211.825,211.835,211.735,211.785,1043200000.0
2008-01-24 23:55:00,211.785,211.83,211.745,211.79,830400000.0
2008-01-25 00:00:00,211.79,211.89,211.72,211.86,1037500000.0
2008-01-25 00:05:00,211.85,211.91,211.81,211.85,1905900000.0
2008-01-25 00:10:00,211.84,211.885,211.805,211.845,667200000.0
2008-01-25 00:15:00,211.845,211.895,211.825,211.835,407600000.0
2008-01-25 00:20:00,211.83,211.835,211.755,211.765,238600000.0
2008-01-25 00:25:00,211.765,211.765,211.51,211.595,374400000.0
2008-01-25 00:30:00,211.595,211.67,211.5,211.63,275200000.0
2008-01-25 00:35:00,211.63,211.735,211.63,211.655,393600000.0
2008-01-25 00:40:00,211.655,211.72,211.655,211.675,355800000.0
2008-01-25 00:45:00,211.675,211.72,211.61,211.705,514000000.0
2008-01-25 00:50:00,211.705,211.705,211.385,211.385,383300000.0
2008-01-25 00:55:00,211.39,211.62,211.365,211.57,504700000.0
2008-01-25 01:00:00,211.57,211.635,211.55,211.61,368600000.0
2008-01-25 01:05:00,211.61,211.66,211.54,211.645,490000000.0
2008-01-25 01:10:00,211.645,211.725,211.595,211.695,753900000.0
2008-01-25 01:15:00,211.695,211.705,211.595,211.68,560800000.0
2008-01-25 01:20:00,211.68,211.69,211.615,211.685,715000000.0
2008-01-25 01:25:00,211.69,211.72,211.635,211.69,360100000.0
2008-01-25 01:30:00,211.685,211.84,211.66,211.785,1145700000.0
2008-01-25 01:35:00,211.78,211.81,211.735,211.765,429700000.0
2008-01-25 01:40:00,211.76,211.865,211.75,211.82,653700000.0
2008-01-25 01:45:00,211.83,211.835,211.745,211.795,699400000.0
2008-01-25 01:50:00,211.795,211.89,211.745,211.885,708100000.0
2008-01-25 01:55:00,211.875,211.995,211.825,211.955,1305200000.0
2008-01-25 02:00:00,211.955,211.955,211.775,211.775,860800000.0
2008-01-25 02:05:00,211.775,211.815,211.71,211.74,522000000.0
2008-01-25 02:10:00,211.74,211.74,211.655,211.695,397500000.0
2008-01-25 02:15:00,211.69,211.715,211.435,211.57,866900000.0
2008-01-25 02:20:00,211.57,211.705,211.565,211.705,993800000.0
2008-01-25 02:25:00,211.705,211.72,211.64,211.7,424500000.0
2008-01-25 02:30:00,211.7,211.74,211.685,211.7,407400000.0
2008-01-25 02:35:00,211.7,211.735,211.65,211.7,484100000.0
2008-01-25 02:40:00,211.7,211.73,211.575,211.595,559900000.0
2008-01-25 02:45:00,211.595,211.595,211.42,211.55,681300000.0
2008-01-25 02:50:00,211.545,211.645,211.505,211.585,885100000.0
2008-01-25 02:55:00,211.585,211.62,211.49,211.5,558300000.0
2008-01-25 03:00:00,211.495,211.605,211.395,211.605,818100000.0
2008-01-25 03:05:00,211.605,211.635,211.56,211.575,489200000.0
2008-01-25 03:10:00,211.575,211.625,211.515,211.62,477300000.0
2008-01-25 03:15:00,211.625,211.925,211.61,211.905,975300000.0
2008-01-25 03:20:00,211.905,212.045,211.855,211.945,1092600000.0
2008-01-25 03:25:00,211.945,211.965,211.855,211.91,514700000.0
2008-01-25 03:30:00,211.91,211.955,211.84,211.885,457200000.0
2008-01-25 03:35:00,211.895,211.915,211.75,211.915,835000000.0
2008-01-25 03:40:00,211.915,211.985,211.9,211.945,506200000.0
2008-01-25 03:45:00,211.94,212.01,211.91,211.995,678700000.0
2008-01-25 03:50:00,211.995,212.03,211.92,211.93,519500000.0
2008-01-25 03:55:00,211.925,211.98,211.91,211.96,580400000.0
2008-01-25 04:00:00,211.965,212.0,211.94,211.965,537400000.0
2008-01-25 04:05:00,211.97,211.99,211.675,211.915,551100000.0
2008-01-25 04:10:00,211.915,211.94,211.875,211.89,338900000.0
2008-01-25 04:15:00,211.895,211.985,211.85,211.965,445100000.0
2008-01-25 04:20:00,211.965,211.985,211.93,211.97,222900000.0
2008-01-25 04:25:00,211.97,211.985,211.885,211.925,548700000.0
2008-01-25 04:30:00,211.925,211.945,211.835,211.905,556900000.0
2008-01-25 04:35:00,211.905,212.05,211.88,212.0,679200000.0
2008-01-25 04:40:00,211.99,212.01,211.975,211.995,387000000.0
2008-01-25 04:45:00,211.995,212.06,211.985,211.99,571000000.0
2008-01-25 04:50:00,211.99,212.075,211.99,212.01,512100000.0
2008-01-25 04:55:00,212.005,212.035,211.935,212.025,1042300000.0
2008-01-25 05:00:00,212.025,212.025,211.925,211.96,539800000.0
2008-01-25 05:05:00,211.96,212.07,211.92,212.055,469500000.0
2008-01-25 05:10:00,212.05,212.06,212.01,212.06,198300000.0
2008-01-25 05:15:00,212.06,212.06,211.885,211.89,893400000.0
2008-01-25 05:20:00,211.895,211.915,211.865,211.895,917300000.0
2008-01-25 05:25:00,211.895,212.005,211.885,211.93,718400000.0
2008-01-25 05:30:00,211.93,211.95,211.88,211.93,586100000.0
2008-01-25 05:35:00,211.93,212.01,211.91,211.965,626600000.0
2008-01-25 05:40:00,211.96,212.075,211.945,212.03,766300000.0
2008-01-25 05:45:00,212.03,212.055,211.935,211.95,418000000.0
2008-01-25 05:50:00,211.95,211.96,211.905,211.94,419900000.0
2008-01-25 05:55:00,211.94,211.955,211.87,211.91,470000000.0
2008-01-25 06:00:00,211.915,211.94,211.86,211.925,532700000.0
2008-01-25 06:05:00,211.925,211.97,211.9,211.97,427800000.0
2008-01-25 06:10:00,211.97,212.075,211.845,211.855,1148200000.0
2008-01-25 06:15:00,211.855,211.92,211.835,211.91,519200000.0
2008-01-25 06:20:00,211.91,211.94,211.86,211.88,448900000.0
2008-01-25 06:25:00,211.88,211.92,211.835,211.91,579700000.0
2008-01-25 06:30:00,211.91,211.92,211.83,211.905,689200000.0
2008-01-25 06:35:00,211.905,211.945,211.855,211.915,521400000.0
2008-01-25 06:40:00,211.915,211.995,211.885,211.96,576500000.0
2008-01-25 06:45:00,211.95,211.98,211.885,211.92,977200000.0
2008-01-25 06:50:00,211.92,211.975,211.885,211.97,550400000.0
2008-01-25 06:55:00,211.965,212.05,211.955,212.03,1038000000.0
2008-01-25 07:00:00,212.03,212.06,211.995,212.06,802700000.0
2008-01-25 07:05:00,212.06,212.38,212.055,212.29,1705500000.0
2008-01-25 07:10:00,212.305,212.575,212.29,212.465,1486100000.0
2008-01-25 07:15:00,212.465,212.67,212.405,212.645,1362400000.0
2008-01-25 07:20:00,212.645,212.76,212.59,212.69,1399300000.0
2008-01-25 07:25:00,212.675,212.94,212.65,212.735,1312800000.0
2008-01-25 07:30:00,212.73,212.77,212.465,212.535,1694800000.0
2008-01-25 07:35:00,212.535,212.675,212.475,212.62,1040400000.0
2008-01-25 07:40:00,212.62,212.725,212.595,212.615,869700000.0
2008-01-25 07:45:00,212.615,212.655,212.475,212.63,653200000.0
2008-01-25 07:50:00,212.635,212.64,212.53,212.605,1102500000.0
2008-01-25 07:55:00,212.61,212.775,212.53,212.735,1688900000.0
2008-01-25 08:00:00,212.735,212.795,212.61,212.78,1270200000.0
2008-01-25 08:05:00,212.785,212.86,212.615,212.715,1926100000.0
2008-01-25 08:10:00,212.71,212.79,212.465,212.6,1910000000.0
2008-01-25 08:15:00,212.6,212.63,212.505,212.565,1378400000.0
2008-01-25 08:20:00,212.565,212.61,212.435,212.535,598100000.0
2008-01-25 08:25:00,212.535,212.775,212.535,212.75,1655900000.0
2008-01-25 08:30:00,212.735,212.735,212.54,212.58,1518500000.0
2008-01-25 08:35:00,212.58,212.695,212.575,212.595,1008300000.0
2008-01-25 08:40:00,212.595,212.67,212.545,212.585,1371200000.0
2008-01-25 08:45:00,212.59,212.695,212.535,212.67,690700000.0
2008-01-25 08:50:00,212.67,212.75,212.67,212.74,665700000.0
2008-01-25 08:55:00,212.74,212.755,212.555,212.665,902800000.0
2008-01-25 09:00:00,212.665,212.68,212.49,212.595,1129600000.0
2008-01-25 09:05:00,212.595,212.745,212.545,212.73,1350000000.0
2008-01-25 09:10:00,212.73,213.085,212.675,213.055,1671600000.0
2008-01-25 09:15:00,213.055,213.22,213.025,213.05,2102450000.0
2008-01-25 09:20:00,213.05,213.355,213.035,213.185,1817500000.0
2008-01-25 09:25:00,213.185,213.4,213.165,213.34,1530000000.0
2008-01-25 09:30:00,213.325,213.42,213.25,213.305,1776750000.0
2008-01-25 09:35:00,213.3,213.395,213.3,213.355,1674700000.0
2008-01-25 09:40:00,213.35,213.475,213.325,213.345,1416400000.0
2008-01-25 09:45:00,213.345,213.455,213.31,213.425,1329800000.0
2008-01-25 09:50:00,213.425,213.475,213.355,213.39,1515100000.0
2008-01-25 09:55:00,213.4,213.48,213.28,213.47,1838000000.0
2008-01-25 10:00:00,213.48,213.64,213.48,213.61,2548100000.0
2008-01-25 10:05:00,213.61,213.685,213.5,213.51,2045400000.0
2008-01-25 10:10:00,213.505,213.615,213.46,213.605,2380500000.0
2008-01-25 10:15:00,213.595,213.645,213.51,213.57,1501800000.0
2008-01-25 10:20:00,213.57,213.745,213.56,213.735,2164200000.0
2008-01-25 10:25:00,213.735,213.915,213.645,213.86,2584300000.0
2008-01-25 10:30:00,213.86,214.025,213.83,213.895,2840900000.0
2008-01-25 10:35:00,213.9,213.965,213.74,213.74,2140400000.0
2008-01-25 10:40:00,213.74,213.835,213.31,213.37,2220400000.0
2008-01-25 10:45:00,213.37,213.515,213.31,213.38,1984400000.0
2008-01-25 10:50:00,213.39,213.39,212.865,213.12,1785100000.0
2008-01-25 10:55:00,213.125,213.375,213.05,213.37,1639900000.0
2008-01-25 11:00:00,213.385,213.39,213.12,213.16,2083900000.0
2008-01-25 11:05:00,213.16,213.2,213.06,213.165,2564300000.0
2008-01-25 11:10:00,213.16,213.19,212.945,212.955,1940200000.0
2008-01-25 11:15:00,212.96,213.085,212.95,213.01,2033500000.0
2008-01-25 11:20:00,213.01,213.325,212.99,213.275,2277300000.0
2008-01-25 11:25:00,213.275,213.445,213.26,213.375,1721500000.0
2008-01-25 11:30:00,213.375,213.42,213.125,213.125,1139100000.0
2008-01-25 11:35:00,213.125,213.175,212.99,212.99,1904100000.0
2008-01-25 11:40:00,212.99,213.195,212.905,213.17,1722500000.0
2008-01-25 11:45:00,213.17,213.185,213.04,213.065,1216700000.0
2008-01-25 11:50:00,213.065,213.12,212.95,212.99,2158300000.0
2008-01-25 11:55:00,212.99,213.11,212.92,213.06,1786100000.0
2008-01-25 12:00:00,213.065,213.12,212.99,213.01,1784000000.0
2008-01-25 12:05:00,213.0,213.065,212.91,212.975,1718500000.0
2008-01-25 12:10:00,212.965,213.055,212.93,213.05,1338100000.0
2008-01-25 12:15:00,213.05,213.11,213.03,213.1,1328600000.0
2008-01-25 12:20:00,213.1,213.31,213.065,213.29,1171600000.0
2008-01-25 12:25:00,213.28,213.38,213.24,213.29,2130600000.0
2008-01-25 12:30:00,213.3,213.37,213.27,213.37,1558500000.0
2008-01-25 12:35:00,213.365,213.435,213.19,213.21,2011900000.0
2008-01-25 12:40:00,213.215,213.23,213.02,213.09,2026600000.0
2008-01-25 12:45:00,213.075,213.12,212.825,212.895,1813500000.0
2008-01-25 12:50:00,212.89,213.155,212.89,213.075,1775200000.0
2008-01-25 12:55:00,213.08,213.175,212.95,213.12,2131600000.0
2008-01-25 13:00:00,213.11,213.12,212.79,212.935,2036000000.0
2008-01-25 13:05:00,212.935,213.005,212.765,212.825,1929800000.0
2008-01-25 13:10:00,212.825,213.04,212.82,213.03,1409800000.0
2008-01-25 13:15:00,213.03,213.07,212.95,213.03,1027000000.0
2008-01-25 13:20:00,213.03,213.1,212.98,212.995,1772300000.0
2008-01-25 13:25:00,212.995,213.015,212.845,212.85,2136500000.0
2008-01-25 13:30:00,212.85,212.855,212.79,212.82,1840600000.0
2008-01-25 13:35:00,212.82,212.89,212.8,212.87,1140700000.0
2008-01-25 13:40:00,212.87,212.88,212.745,212.82,1710200000.0
2008-01-25 13:45:00,212.82,212.845,212.65,212.725,2118300000.0
2008-01-25 13:50:00,212.72,212.72,212.55,212.7,2311800000.0
2008-01-25 13:55:00,212.7,212.74,212.64,212.685,1984400000.0
2008-01-25 14:00:00,212.685,212.725,212.415,212.44,1806700000.0
2008-01-25 14:05:00,212.44,212.53,212.235,212.34,1844300000.0
2008-01-25 14:10:00,212.34,212.4,212.17,212.28,2113200000.0
2008-01-25 14:15:00,212.28,212.335,212.19,212.31,1308000000.0
2008-01-25 14:20:00,212.315,212.57,212.31,212.505,1664700000.0
2008-01-25 14:25:00,212.52,212.76,212.505,212.75,2540600000.0
2008-01-25 14:30:00,212.75,212.81,212.635,212.64,1636000000.0
2008-01-25 14:35:00,212.64,212.76,212.625,212.735,1358200000.0
2008-01-25 14:40:00,212.73,212.835,212.705,212.79,1152300000.0
2008-01-25 14:45:00,212.8,213.26,212.79,213.25,1551700000.0
2008-01-25 14:50:00,213.25,213.25,213.13,213.19,1570800000.0
2008-01-25 14:55:00,213.19,213.2,213.06,213.115,1423000000.0
2008-01-25 15:00:00,213.12,213.125,212.94,213.055,1789900000.0
2008-01-25 15:05:00,213.055,213.16,213.02,213.1,1759800000.0
2008-01-25 15:10:00,213.1,213.3,213.08,213.25,2149400000.0
2008-01-25 15:15:00,213.25,213.47,213.25,213.36,1977412500.0
2008-01-25 15:20:00,213.36,213.465,213.27,213.44,1744500000.0
2008-01-25 15:25:00,213.44,213.505,213.275,213.455,2928300000.0
2008-01-25 15:30:00,213.455,213.595,213.385,213.405,4240700000.0
2008-01-25 15:35:00,213.405,213.635,213.405,213.535,2421800000.0
2008-01-25 15:40:00,213.535,213.675,213.495,213.645,3231100000.0
2008-01-25 15:45:00,213.635,213.645,213.485,213.6,2266800000.0
2008-01-25 15:50:00,213.6,213.725,213.525,213.695,3956100000.0
2008-01-25 15:55:00,213.695,213.805,213.67,213.695,3374400000.0
2008-01-25 16:00:00,213.695,213.705,213.48,213.485,3109400000.0
2008-01-25 16:05:00,213.485,213.555,213.405,213.535,2166480000.0
2008-01-25 16:10:00,213.535,213.775,213.515,213.755,2671000000.0
2008-01-25 16:15:00,213.755,213.775,213.505,213.555,3298900000.0
2008-01-25 16:20:00,213.555,213.765,213.545,213.655,3890500000.0
2008-01-25 16:25:00,213.65,213.725,213.615,213.66,2841300000.0
2008-01-25 16:30:00,213.665,213.825,213.605,213.715,3136400000.0
2008-01-25 16:35:00,213.715,213.765,213.545,213.555,2855000000.0
2008-01-25 16:40:00,213.565,213.625,213.445,213.515,3315899999.0
2008-01-25 16:45:00,213.515,213.695,213.505,213.625,2551800000.0
2008-01-25 16:50:00,213.63,213.755,213.56,213.665,3121899999.0
2008-01-25 16:55:00,213.655,213.715,213.565,213.595,2436600000.0
2008-01-25 17:00:00,213.605,213.675,213.495,213.635,1853100000.0
2008-01-25 17:05:00,213.635,213.675,213.515,213.615,2056399999.0
2008-01-25 17:10:00,213.615,213.615,213.32,213.32,2776700000.0
2008-01-25 17:15:00,213.32,213.495,213.265,213.485,3590800000.0
2008-01-25 17:20:00,213.485,213.535,213.305,213.325,2906600001.0
2008-01-25 17:25:00,213.335,213.335,213.035,213.055,3825300001.0
2008-01-25 17:30:00,213.075,213.145,212.58,212.58,3078700000.0
2008-01-25 17:35:00,212.58,212.805,212.555,212.725,4114500001.0
2008-01-25 17:40:00,212.715,212.845,212.575,212.8,3678899999.0
2008-01-25 17:45:00,212.8,212.855,212.575,212.705,2793300000.0
2008-01-25 17:50:00,212.71,212.985,212.595,212.915,3326800000.0
2008-01-25 17:55:00,212.915,212.995,212.685,212.765,3528100000.0
2008-01-25 18:00:00,212.765,212.855,212.585,212.655,2897400000.0
2008-01-25 18:05:00,212.655,212.715,212.465,212.465,3311500000.0
2008-01-25 18:10:00,212.465,212.495,212.145,212.165,3656500000.0
2008-01-25 18:15:00,212.165,212.435,212.155,212.425,2677400000.0
2008-01-25 18:20:00,212.415,212.515,212.255,212.285,2789000000.0
2008-01-25 18:25:00,212.285,212.335,211.875,211.965,3476300001.0
2008-01-25 18:30:00,211.965,212.3,211.88,212.29,2791200000.0
2008-01-25 18:35:00,212.29,212.455,212.265,212.32,2909300000.0
2008-01-25 18:40:00,212.32,212.405,212.115,212.155,3176500000.0
2008-01-25 18:45:00,212.155,212.505,212.09,212.205,2894800000.0
2008-01-25 18:50:00,212.205,212.295,212.055,212.215,2375300000.0
2008-01-25 18:55:00,212.21,212.465,212.185,212.445,2654200000.0
2008-01-25 19:00:00,212.445,212.485,212.315,212.345,2123600000.0
2008-01-25 19:05:00,212.345,212.375,212.19,212.225,1623100000.0
2008-01-25 19:10:00,212.225,212.295,212.145,212.295,2116600000.0
2008-01-25 19:15:00,212.295,212.325,212.125,212.175,1709100000.0
2008-01-25 19:20:00,212.175,212.19,212.125,212.16,984400000.0
2008-01-25 19:25:00,212.16,212.19,212.01,212.01,1145500000.0
2008-01-25 19:30:00,212.01,212.02,211.86,211.925,2498500000.0
2008-01-25 19:35:00,211.925,212.045,211.885,211.945,2285400000.0
2008-01-25 19:40:00,211.955,212.105,211.93,212.105,2026100000.0
2008-01-25 19:45:00,212.1,212.105,211.785,211.825,2635899998.0
2008-01-25 19:50:00,211.825,211.855,211.675,211.675,1904900000.0
2008-01-25 19:55:00,211.675,211.685,211.255,211.255,3226300000.0
2008-01-25 20:00:00,211.255,211.355,211.125,211.355,2905700002.0
2008-01-25 20:05:00,211.345,211.535,211.315,211.375,2824500000.0
2008-01-25 20:10:00,211.375,211.495,211.285,211.445,3801800000.0
2008-01-25 20:15:00,211.445,211.47,211.335,211.465,1302500000.0
2008-01-25 20:20:00,211.465,211.475,211.32,211.375,1401800000.0
2008-01-25 20:25:00,211.385,211.445,211.295,211.295,3468399998.0
2008-01-25 20:30:00,211.295,211.435,211.255,211.38,2664500004.0
2008-01-25 20:35:00,211.415,211.425,211.115,211.395,2401700000.0
2008-01-25 20:40:00,211.395,211.425,211.285,211.415,2168500000.0
2008-01-25 20:45:00,211.415,211.555,211.275,211.305,3424300002.0
2008-01-25 20:50:00,211.305,211.385,211.235,211.295,2327900000.0
2008-01-25 20:55:00,211.285,211.585,211.28,211.445,2896500001.0
2008-01-25 21:00:00,211.445,211.605,211.405,211.585,2228900001.0
2008-01-25 21:05:00,211.585,211.665,211.455,211.655,2600199998.0
2008-01-25 21:10:00,211.655,211.875,211.655,211.855,2043800000.0
2008-01-25 21:15:00,211.855,211.875,211.6,211.6,2186599999.0
2008-01-25 21:20:00,211.605,211.895,211.565,211.885,2168900000.0
2008-01-25 21:25:00,211.885,211.98,211.775,211.835,2154200000.0
2008-01-25 21:30:00,211.835,211.935,211.755,211.785,1380400000.0
2008-01-25 21:35:00,211.785,212.035,211.785,211.955,2216300000.0
2008-01-25 21:40:00,211.955,211.975,211.755,211.795,2644100005.0
2008-01-25 21:45:00,211.795,211.955,211.685,211.905,2212399999.0
2008-01-25 21:50:00,211.905,211.975,211.705,211.735,2409800000.0
2008-01-25 21:55:00,211.735,212.085,211.725,211.965,2221000000.0
2008-01-25 22:00:00,211.965,211.965,211.84,211.925,2531000003.0
2008-01-25 22:05:00,211.925,211.955,211.835,211.895,1428300000.0
2008-01-25 22:10:00,211.895,212.035,211.84,212.015,2636900001.0
2008-01-25 22:15:00,212.015,212.155,211.935,212.145,2631899995.0
2008-01-25 22:20:00,212.145,212.185,212.065,212.145,1792300000.0
2008-01-25 22:25:00,212.135,212.145,212.015,212.035,2335399999.0
2008-01-25 22:30:00,212.035,212.055,211.905,211.985,2205300000.0
2008-01-25 22:35:00,211.985,212.105,211.965,211.985,1895400000.0
2008-01-25 22:40:00,211.985,212.025,211.92,211.97,890400000.0
2008-01-25 22:45:00,211.965,212.055,211.885,211.905,1583800000.0
2008-01-25 22:50:00,211.905,211.905,211.715,211.735,1866000000.0
2008-01-25 22:55:00,211.695,211.77,211.645,211.675,1269500000.0
2008-01-25 23:00:00,211.675,211.775,211.635,211.648,1080100000.0
2008-01-25 23:05:00,211.638,211.662,211.58,211.597,1043400000.0
2008-01-25 23:10:00,211.602,211.644,211.526,211.585,1295900000.0
2008-01-25 23:15:00,211.581,211.593,211.493,211.526,1016000000.0
2008-01-25 23:20:00,211.528,211.634,211.51,211.6,864400000.0
2008-01-25 23:25:00,211.606,211.76,211.602,211.753,785200000.0
2008-01-25 23:30:00,211.765,211.778,211.707,211.733,683400000.0
2008-01-25 23:35:00,211.726,211.758,211.663,211.712,909800000.0
2008-01-25 23:40:00,211.714,211.743,211.684,211.704,843300000.0
2008-01-25 23:45:00,211.708,211.841,211.708,211.786,979900000.0
2008-01-25 23:50:00,211.778,211.79,211.653,211.696,988400000.0
2008-01-25 23:55:00,211.693,211.693,211.537,211.537,664100000.0
2008-01-28 00:00:00,211.77,211.8,211.75,211.79,1199900000.0
2008-01-28 00:05:00,211.79,212.02,211.79,211.93,743000000.0
2008-01-28 00:10:00,211.92,212.0,211.92,211.96,656500000.0
2008-01-28 00:15:00,211.934,211.969,211.89,211.92,366700000.0
2008-01-28 00:20:00,211.92,212.02,211.91,211.91,366600000.0
2008-01-28 00:25:00,211.91,211.94,211.88,211.94,327800000.0
2008-01-28 00:30:00,211.94,212.0,211.89,211.93,235900000.0
2008-01-28 00:35:00,211.93,211.98,211.92,211.93,283900000.0
2008-01-28 00:40:00,211.93,211.98,211.885,211.94,246000000.0
2008-01-28 00:45:00,211.94,211.95,211.91,211.93,197300000.0
2008-01-28 00:50:00,211.93,211.93,211.84,211.85,653500000.0
2008-01-28 00:55:00,211.85,211.91,211.74,211.79,679700000.0
2008-01-28 01:00:00,211.79,211.85,211.69,211.69,466900000.0
2008-01-28 01:05:00,211.69,211.77,211.68,211.75,606800000.0
2008-01-28 01:10:00,211.75,211.78,211.64,211.71,817700000.0
2008-01-28 01:15:00,211.71,211.835,211.7,211.74,543800000.0
2008-01-28 01:20:00,211.73,211.79,211.7,211.77,396600000.0
2008-01-28 01:25:00,211.77,211.84,211.74,211.78,507000000.0
2008-01-28 01:30:00,211.78,211.805,211.58,211.67,1374600000.0
2008-01-28 01:35:00,211.67,211.78,211.66,211.7,1698200000.0
2008-01-28 01:40:00,211.7,211.72,211.575,211.7,632900000.0
2008-01-28 01:45:00,211.7,211.835,211.685,211.815,1004500000.0
2008-01-28 01:50:00,211.82,212.15,211.79,212.035,1768500000.0
2008-01-28 01:55:00,212.035,212.11,211.975,212.07,1357100000.0
2008-01-28 02:00:00,212.08,212.09,211.81,211.82,2646700000.0
2008-01-28 02:05:00,211.83,211.85,211.61,211.7,1824000000.0
2008-01-28 02:10:00,211.7,211.96,211.7,211.92,1683400000.0
2008-01-28 02:15:00,211.92,211.97,211.8,211.84,1062400000.0
2008-01-28 02:20:00,211.84,211.87,211.74,211.76,840400000.0
2008-01-28 02:25:00,211.76,211.77,211.68,211.69,711400000.0
2008-01-28 02:30:00,211.69,211.75,211.45,211.465,1225600000.0
2008-01-28 02:35:00,211.465,211.48,211.2,211.22,1337300000.0
2008-01-28 02:40:00,211.23,211.43,211.14,211.33,2034000000.0
2008-01-28 02:45:00,211.33,211.44,211.295,211.355,840800000.0
2008-01-28 02:50:00,211.355,211.48,211.31,211.42,1649900000.0
2008-01-28 02:55:00,211.42,211.49,211.4,211.45,598300000.0
2008-01-28 03:00:00,211.44,211.46,211.33,211.37,1030600002.0
2008-01-28 03:05:00,211.375,211.375,211.19,211.19,850100000.0
2008-01-28 03:10:00,211.17,211.25,211.17,211.225,963400000.0
2008-01-28 03:15:00,211.22,211.31,211.215,211.3,1041000000.0
2008-01-28 03:20:00,211.31,211.34,211.26,211.26,1209000000.0
2008-01-28 03:25:00,211.26,211.28,211.22,211.26,669400000.0
2008-01-28 03:30:00,211.27,211.37,211.26,211.35,1203600000.0
2008-01-28 03:35:00,211.35,211.45,211.34,211.41,1532700000.0
2008-01-28 03:40:00,211.41,211.455,211.29,211.29,796200000.0
2008-01-28 03:45:00,211.295,211.34,211.265,211.3,749800000.0
2008-01-28 03:50:00,211.3,211.3,211.19,211.2,704100000.0
2008-01-28 03:55:00,211.2,211.27,211.09,211.21,975600000.0
2008-01-28 04:00:00,211.21,211.21,211.13,211.16,777500000.0
2008-01-28 04:05:00,211.16,211.17,210.95,210.98,1194000000.0
2008-01-28 04:10:00,210.98,211.045,210.95,211.035,676400000.0
2008-01-28 04:15:00,211.03,211.045,210.99,211.01,641600000.0
2008-01-28 04:20:00,211.01,211.05,210.965,210.97,514600000.0
2008-01-28 04:25:00,210.97,211.03,210.95,210.98,980200000.0
2008-01-28 04:30:00,210.98,211.08,210.95,211.07,870000000.0
2008-01-28 04:35:00,211.07,211.08,210.88,210.925,856000000.0
2008-01-28 04:40:00,210.93,211.03,210.91,210.95,1286000000.0
2008-01-28 04:45:00,210.95,211.065,210.88,211.015,1312800000.0
2008-01-28 04:50:00,211.015,211.03,210.93,210.96,966600000.0
2008-01-28 04:55:00,210.96,210.97,210.87,210.93,639600000.0
2008-01-28 05:00:00,210.93,210.965,210.865,210.93,534300000.0
2008-01-28 05:05:00,210.93,210.96,210.91,210.95,575400000.0
2008-01-28 05:10:00,210.94,210.99,210.93,210.94,582500000.0
2008-01-28 05:15:00,210.93,210.98,210.92,210.94,653600000.0
2008-01-28 05:20:00,210.94,210.94,210.89,210.9,551300000.0
2008-01-28 05:25:00,210.9,210.96,210.86,210.96,641300000.0
2008-01-28 05:30:00,210.96,210.96,210.68,210.68,1057000000.0
2008-01-28 05:35:00,210.68,210.735,210.47,210.48,1230400000.0
2008-01-28 05:40:00,210.48,210.545,210.46,210.475,941900000.0
2008-01-28 05:45:00,210.475,210.54,210.42,210.45,618500000.0
2008-01-28 05:50:00,210.45,210.46,210.265,210.36,910800000.0
2008-01-28 05:55:00,210.36,210.45,210.265,210.32,669400000.0
2008-01-28 06:00:00,210.315,210.41,210.265,210.265,754000000.0
2008-01-28 06:05:00,210.265,210.265,210.175,210.2,1338600000.0
2008-01-28 06:10:00,210.2,210.28,210.135,210.16,683900000.0
2008-01-28 06:15:00,210.16,210.16,209.975,210.0,1129663916.0
2008-01-28 06:20:00,210.005,210.01,209.88,209.99,1232400000.0
2008-01-28 06:25:00,209.99,210.17,209.99,210.1,1943100000.0
2008-01-28 06:30:00,210.1,210.125,209.91,209.92,1444500000.0
2008-01-28 06:35:00,209.92,210.05,209.7,209.71,2328700000.0
2008-01-28 06:40:00,209.71,209.87,209.61,209.86,2001400000.0
2008-01-28 06:45:00,209.87,209.92,209.71,209.755,1700800000.0
2008-01-28 06:50:00,209.75,209.75,209.585,209.645,1700300000.0
2008-01-28 06:55:00,209.645,209.645,209.52,209.64,998900000.0
2008-01-28 07:00:00,209.64,209.72,209.6,209.66,797000000.0
2008-01-28 07:05:00,209.66,209.79,209.61,209.73,1158900000.0
2008-01-28 07:10:00,209.73,209.8,209.7,209.78,1056900000.0
2008-01-28 07:15:00,209.78,209.9,209.77,209.87,1894800000.0
2008-01-28 07:20:00,209.87,209.89,209.78,209.8,1174100000.0
2008-01-28 07:25:00,209.8,209.8,209.52,209.55,1380500000.0
2008-01-28 07:30:00,209.56,209.66,209.45,209.62,1628600000.0
2008-01-28 07:35:00,209.62,209.66,209.47,209.54,1343100000.0
2008-01-28 07:40:00,209.54,209.74,209.54,209.705,1129700000.0
2008-01-28 07:45:00,209.71,209.91,209.695,209.9,1115500000.0
2008-01-28 07:50:00,209.89,210.01,209.89,209.9,891300000.0
2008-01-28 07:55:00,209.9,210.04,209.88,210.01,838300000.0
2008-01-28 08:00:00,210.01,210.01,209.595,209.615,1114600000.0
2008-01-28 08:05:00,209.615,209.73,209.37,209.65,1477800000.0
2008-01-28 08:10:00,209.66,209.74,209.55,209.58,1328900000.0
2008-01-28 08:15:00,209.58,209.68,209.53,209.63,2325400000.0
2008-01-28 08:20:00,209.63,209.67,209.57,209.6,1533400000.0
2008-01-28 08:25:00,209.6,209.62,209.47,209.51,1583500000.0
2008-01-28 08:30:00,209.51,209.565,209.48,209.49,637400000.0
2008-01-28 08:35:00,209.49,209.51,209.43,209.45,881100000.0
2008-01-28 08:40:00,209.45,209.83,209.45,209.71,2099000000.0
2008-01-28 08:45:00,209.71,209.945,209.63,209.88,1711400000.0
2008-01-28 08:50:00,209.88,209.9,209.73,209.87,1790600000.0
2008-01-28 08:55:00,209.87,209.96,209.86,209.91,1629700000.0
2008-01-28 09:00:00,209.92,209.92,209.72,209.8,2297700000.0
2008-01-28 09:05:00,209.8,209.86,209.72,209.82,1314800000.0
2008-01-28 09:10:00,209.82,210.09,209.81,210.07,1944900000.0
2008-01-28 09:15:00,210.085,210.11,209.99,210.06,1573600000.0
2008-01-28 09:20:00,210.04,210.13,210.02,210.11,1398400000.0
2008-01-28 09:25:00,210.11,210.6,210.07,210.59,2617899998.0
2008-01-28 09:30:00,210.59,210.8,210.455,210.465,1882200000.0
2008-01-28 09:35:00,210.445,210.595,210.395,210.545,1593900000.0
2008-01-28 09:40:00,210.545,210.705,210.485,210.675,1774100000.0
2008-01-28 09:45:00,210.675,211.015,210.655,210.995,2981485066.0
2008-01-28 09:50:00,210.995,211.015,210.705,210.765,2849800000.0
2008-01-28 09:55:00,210.765,210.835,210.665,210.695,2640600001.0
2008-01-28 10:00:00,210.695,210.785,210.605,210.765,2798899999.0
2008-01-28 10:05:00,210.765,210.825,210.685,210.705,4140699996.0
2008-01-28 10:10:00,210.695,210.705,210.505,210.585,2912000001.0
2008-01-28 10:15:00,210.585,210.675,210.555,210.645,2517399999.0
2008-01-28 10:20:00,210.645,210.675,210.545,210.565,2326099999.0
2008-01-28 10:25:00,210.605,210.835,210.585,210.805,2469199997.0
2008-01-28 10:30:00,210.805,210.875,210.655,210.805,3322100000.0
2008-01-28 10:35:00,210.805,210.825,210.655,210.685,2689000000.0
2008-01-28 10:40:00,210.685,210.865,210.65,210.835,2588600000.0
2008-01-28 10:45:00,210.835,211.105,210.825,211.015,3977600001.0
2008-01-28 10:50:00,211.015,211.035,210.895,210.905,3102700001.0
2008-01-28 10:55:00,210.905,210.995,210.85,210.99,2123700000.0
2008-01-28 11:00:00,210.995,211.335,210.925,211.165,2733900000.0
2008-01-28 11:05:00,211.165,211.205,210.915,211.005,2155200000.0
2008-01-28 11:10:00,211.005,211.06,210.925,210.96,1981900000.0
2008-01-28 11:15:00,210.96,211.115,210.95,211.105,1821300000.0
2008-01-28 11:20:00,211.105,211.15,211.065,211.105,1350600000.0
2008-01-28 11:25:00,211.105,211.155,210.955,210.955,1243300000.0
2008-01-28 11:30:00,210.945,211.095,210.945,211.085,1261700000.0
2008-01-28 11:35:00,211.085,211.095,210.865,210.865,1354100000.0
2008-01-28 11:40:00,210.865,210.925,210.675,210.685,1672400000.0
2008-01-28 11:45:00,210.695,210.755,210.59,210.675,1972800000.0
2008-01-28 11:50:00,210.675,210.925,210.63,210.855,3505600000.0
2008-01-28 11:55:00,210.855,210.925,210.78,210.915,1459300000.0
2008-01-28 12:00:00,210.915,210.935,210.775,210.85,1740200000.0
2008-01-28 12:05:00,210.85,210.965,210.8,210.835,1657000000.0
2008-01-28 12:10:00,210.835,210.875,210.795,210.805,1269300000.0
2008-01-28 12:15:00,210.805,210.845,210.735,210.745,1846300000.0
2008-01-28 12:20:00,210.745,210.745,210.595,210.62,1920700000.0
2008-01-28 12:25:00,210.62,210.77,210.61,210.66,1484500000.0
2008-01-28 12:30:00,210.665,210.75,210.605,210.615,957600000.0
2008-01-28 12:35:00,210.62,210.735,210.62,210.715,955400000.0
2008-01-28 12:40:00,210.715,210.985,210.655,210.945,1146200000.0
2008-01-28 12:45:00,210.94,211.01,210.775,210.99,1049300000.0
2008-01-28 12:50:00,210.985,211.09,210.96,211.025,1818300000.0
2008-01-28 12:55:00,211.025,211.085,210.945,210.965,1270600000.0
2008-01-28 13:00:00,210.965,210.995,210.885,210.985,1133200000.0
2008-01-28 13:05:00,210.98,211.01,210.865,210.895,1802100000.0
2008-01-28 13:10:00,210.895,210.93,210.815,210.87,1678000000.0
2008-01-28 13:15:00,210.87,211.035,210.865,211.01,1755400000.0
2008-01-28 13:20:00,211.015,211.06,210.975,211.06,710800000.0
2008-01-28 13:25:00,211.06,211.08,210.95,211.01,992200000.0
2008-01-28 13:30:00,211.005,211.03,210.835,210.86,1496300000.0
2008-01-28 13:35:00,210.865,210.91,210.805,210.9,1748000000.0
2008-01-28 13:40:00,210.895,210.895,210.82,210.84,1059800000.0
2008-01-28 13:45:00,210.84,210.9,210.835,210.88,753700000.0
2008-01-28 13:50:00,210.88,210.965,210.835,210.94,672200000.0
2008-01-28 13:55:00,210.94,211.0,210.9,210.99,1282200000.0
2008-01-28 14:00:00,210.99,211.03,210.945,210.99,739800000.0
2008-01-28 14:05:00,210.985,211.195,210.985,211.19,1580000000.0
2008-01-28 14:10:00,211.185,211.31,211.18,211.31,1223500000.0
2008-01-28 14:15:00,211.31,211.355,211.235,211.28,1004600000.0
2008-01-28 14:20:00,211.275,211.29,211.051,211.07,714900000.0
2008-01-28 14:25:00,211.06,211.325,210.98,211.305,1529900000.0
2008-01-28 14:30:00,211.305,211.495,211.305,211.43,812357500.0
2008-01-28 14:35:00,211.435,211.455,211.375,211.385,2445775000.0
2008-01-28 14:40:00,211.385,211.405,211.315,211.345,2186600000.0
2008-01-28 14:45:00,211.345,211.345,211.28,211.305,1862100000.0
2008-01-28 14:50:00,211.31,211.345,211.26,211.31,1642600000.0
2008-01-28 14:55:00,211.31,211.395,211.275,211.355,1795000000.0
2008-01-28 15:00:00,211.35,212.23,211.335,212.115,1989400000.0
2008-01-28 15:05:00,212.12,212.12,211.845,211.955,1261200000.0
2008-01-28 15:10:00,211.955,212.325,211.945,212.2,1883400000.0
2008-01-28 15:15:00,212.2,212.205,211.905,212.07,2152000000.0
2008-01-28 15:20:00,212.07,212.21,211.98,212.055,1928300000.0
2008-01-28 15:25:00,212.055,212.095,212.01,212.08,1056100000.0
2008-01-28 15:30:00,212.08,212.15,211.995,212.045,717300000.0
2008-01-28 15:35:00,212.045,212.055,211.875,211.9,1162300000.0
2008-01-28 15:40:00,211.9,211.97,211.845,211.97,1765000000.0
2008-01-28 15:45:00,211.97,212.07,211.94,211.975,1385100000.0
2008-01-28 15:50:00,211.975,212.14,211.925,212.065,1844100000.0
2008-01-28 15:55:00,212.07,212.25,212.015,212.17,1340000000.0
2008-01-28 16:00:00,212.175,212.2,212.08,212.14,1063700000.0
2008-01-28 16:05:00,212.14,212.255,212.095,212.22,1434112500.0
2008-01-28 16:10:00,212.225,212.41,212.185,212.32,1451437500.0
2008-01-28 16:15:00,212.32,212.735,212.32,212.605,1537175000.0
2008-01-28 16:20:00,212.595,212.63,212.405,212.405,865600000.0
2008-01-28 16:25:00,212.405,212.52,212.32,212.5,886400000.0
2008-01-28 16:30:00,212.5,212.595,212.235,212.255,1735000000.0
2008-01-28 16:35:00,212.255,212.26,211.895,211.925,1810000000.0
2008-01-28 16:40:00,211.93,212.035,211.805,211.975,1588600000.0
2008-01-28 16:45:00,211.985,212.265,211.965,212.105,1380000000.0
2008-01-28 16:50:00,212.095,212.245,212.04,212.04,2468500000.0
2008-01-28 16:55:00,212.045,212.195,211.965,211.975,1822699998.0
2008-01-28 17:00:00,212.01,212.015,211.535,211.69,1887600000.0
2008-01-28 17:05:00,211.695,211.785,211.28,211.285,2299200000.0
2008-01-28 17:10:00,211.28,211.56,211.28,211.535,1429800000.0
2008-01-28 17:15:00,211.535,211.665,211.5,211.565,1214400000.0
2008-01-28 17:20:00,211.565,211.935,211.565,211.75,1823900000.0
2008-01-28 17:25:00,211.75,212.115,211.73,212.09,1707400000.0
2008-01-28 17:30:00,212.09,212.195,211.895,212.02,1413400000.0
2008-01-28 17:35:00,212.02,212.135,211.86,211.935,1454200000.0
2008-01-28 17:40:00,211.94,212.025,211.865,211.88,1457700000.0
2008-01-28 17:45:00,211.885,212.105,211.855,212.095,1418200000.0
2008-01-28 17:50:00,212.105,212.475,212.065,212.275,1479300000.0
2008-01-28 17:55:00,212.275,212.35,212.16,212.175,1755400000.0
2008-01-28 18:00:00,212.175,212.175,212.0,212.17,1029000000.0
2008-01-28 18:05:00,212.19,212.195,211.995,212.05,1453300000.0
2008-01-28 18:10:00,212.04,212.195,212.035,212.15,1293300000.0
2008-01-28 18:15:00,212.15,212.22,211.85,211.89,1540900000.0
2008-01-28 18:20:00,211.89,212.095,211.865,212.055,1857500000.0
2008-01-28 18:25:00,212.055,212.2,211.97,212.135,1436500000.0
2008-01-28 18:30:00,212.135,212.37,212.02,212.33,1561000000.0
2008-01-28 18:35:00,212.33,212.34,212.125,212.205,1724300000.0
2008-01-28 18:40:00,212.2,212.225,212.02,212.03,1415800000.0
2008-01-28 18:45:00,212.025,212.03,211.775,211.935,1461500000.0
2008-01-28 18:50:00,211.935,211.965,211.83,211.885,861300000.0
2008-01-28 18:55:00,211.885,211.94,211.71,211.76,1262200000.0
2008-01-28 19:00:00,211.77,211.795,211.715,211.78,845400000.0
2008-01-28 19:05:00,211.78,211.81,211.515,211.555,1080200000.0
2008-01-28 19:10:00,211.555,211.645,211.545,211.555,1359900000.0
2008-01-28 19:15:00,211.555,211.57,211.37,211.515,1324500000.0
2008-01-28 19:20:00,211.52,211.75,211.495,211.73,1452400000.0
2008-01-28 19:25:00,211.74,211.79,211.525,211.59,919900000.0
2008-01-28 19:30:00,211.59,211.705,211.535,211.625,801400000.0
2008-01-28 19:35:00,211.615,211.79,211.54,211.66,1009500000.0
2008-01-28 19:40:00,211.66,211.84,211.545,211.815,961800000.0
2008-01-28 19:45:00,211.815,211.84,211.745,211.815,880200000.0
2008-01-28 19:50:00,211.81,211.825,211.645,211.66,837400000.0
2008-01-28 19:55:00,211.66,211.795,211.61,211.77,818700000.0
2008-01-28 20:00:00,211.77,212.03,211.76,212.02,1047300000.0
2008-01-28 20:05:00,212.02,212.235,211.92,211.95,954000000.0
2008-01-28 20:10:00,211.95,212.135,211.945,212.03,839400000.0
2008-01-28 20:15:00,212.03,212.12,212.0,212.05,1397000000.0
2008-01-28 20:20:00,212.05,212.23,212.03,212.15,1848700000.0
2008-01-28 20:25:00,212.155,212.155,211.98,212.085,927500000.0
2008-01-28 20:30:00,212.085,212.21,212.04,212.06,1434200000.0
2008-01-28 20:35:00,212.06,212.13,211.985,211.995,1531400000.0
2008-01-28 20:40:00,212.0,212.095,211.89,212.07,1339299997.0
2008-01-28 20:45:00,212.07,212.07,211.955,211.975,1386500000.0
2008-01-28 20:50:00,211.975,212.17,211.955,212.16,1188700000.0
2008-01-28 20:55:00,212.16,212.2,212.03,212.03,1545100000.0
2008-01-28 21:00:00,212.03,212.225,212.03,212.225,1487900000.0
2008-01-28 21:05:00,212.225,212.225,212.09,212.17,1624100000.0
2008-01-28 21:10:00,212.175,212.255,212.06,212.06,1814700000.0
2008-01-28 21:15:00,212.065,212.16,212.045,212.105,1159800000.0
2008-01-28 21:20:00,212.105,212.215,212.06,212.065,1066500000.0
2008-01-28 21:25:00,212.065,212.245,212.06,212.14,1368500000.0
2008-01-28 21:30:00,212.14,212.23,212.115,212.15,865900000.0
2008-01-28 21:35:00,212.145,212.24,212.12,212.23,1685700000.0
2008-01-28 21:40:00,212.23,212.23,212.12,212.135,1436200000.0
2008-01-28 21:45:00,212.14,212.19,211.905,211.93,1254000000.0
2008-01-28 21:50:00,211.925,211.965,211.805,211.965,1194300000.0
2008-01-28 21:55:00,211.965,211.97,211.845,211.875,1069700000.0
2008-01-28 22:00:00,211.895,212.0,211.83,211.99,843000000.0
2008-01-28 22:05:00,211.99,212.04,211.79,211.9,1372300000.0
2008-01-28 22:10:00,211.9,211.92,211.675,211.675,1210900000.0
2008-01-28 22:15:00,211.675,211.875,211.63,211.765,1911300000.0
2008-01-28 22:20:00,211.78,211.845,211.715,211.8,1023400000.0
2008-01-28 22:25:00,211.8,211.875,211.75,211.81,1033700000.0
2008-01-28 22:30:00,211.81,211.94,211.745,211.77,1180300000.0
2008-01-28 22:35:00,211.77,211.905,211.765,211.875,575500000.0
2008-01-28 22:40:00,211.875,212.08,211.835,212.08,1020400000.0
2008-01-28 22:45:00,212.085,212.155,211.945,211.945,1085700000.0
2008-01-28 22:50:00,211.945,212.1,211.92,211.94,1328600000.0
2008-01-28 22:55:00,211.935,211.985,211.905,211.97,886900000.0
2008-01-28 23:00:00,211.965,211.97,211.86,211.9,466600000.0
2008-01-28 23:05:00,211.89,212.0,211.87,211.96,1375400000.0
2008-01-28 23:10:00,211.96,212.17,211.96,212.02,1309700000.0
2008-01-28 23:15:00,212.02,212.05,211.92,212.04,1183899999.0
2008-01-28 23:20:00,212.04,212.16,212.02,212.08,1203399999.0
2008-01-28 23:25:00,212.08,212.08,211.98,212.05,963099999.0
2008-01-28 23:30:00,212.05,212.1,211.94,212.1,1021499999.0
2008-01-28 23:35:00,212.1,212.1,212.02,212.04,893799999.0
2008-01-28 23:40:00,212.04,212.07,211.98,212.03,817100000.0
2008-01-28 23:45:00,212.03,212.14,211.99,212.08,1262100000.0
2008-01-28 23:50:00,212.08,212.1,212.04,212.09,372800000.0
2008-01-28 23:55:00,212.09,212.1,212.03,212.04,684800006.0
2008-01-29 00:00:00,212.04,212.08,212.03,212.05,1027300000.0
2008-01-29 00:05:00,212.05,212.33,212.03,212.26,1075800000.0
2008-01-29 00:10:00,212.26,212.39,212.24,212.38,1060000000.0
2008-01-29 00:15:00,212.37,212.54,212.3,212.43,933799999.0
2008-01-29 00:20:00,212.46,212.51,212.34,212.43,657700000.0
2008-01-29 00:25:00,212.43,212.47,212.36,212.44,1101499994.0
2008-01-29 00:30:00,212.43,212.52,212.4,212.52,1131700000.0
2008-01-29 00:35:00,212.52,212.645,212.43,212.565,789000000.0
2008-01-29 00:40:00,212.56,212.6,212.47,212.495,849900000.0
2008-01-29 00:45:00,212.49,212.52,212.415,212.465,416900000.0
2008-01-29 00:50:00,212.46,212.51,212.34,212.48,568100000.0
2008-01-29 00:55:00,212.48,212.54,212.47,212.51,421700000.0
2008-01-29 01:00:00,212.51,212.56,212.41,212.44,638700000.0
2008-01-29 01:05:00,212.44,212.44,212.34,212.34,407200000.0
2008-01-29 01:10:00,212.34,212.36,212.265,212.28,381900000.0
2008-01-29 01:15:00,212.275,212.29,212.085,212.14,654300000.0
2008-01-29 01:20:00,212.14,212.14,211.76,211.985,757000000.0
2008-01-29 01:25:00,211.985,212.12,211.97,212.1,745499995.0
2008-01-29 01:30:00,212.1,212.185,212.015,212.12,635400000.0
2008-01-29 01:35:00,212.12,212.26,212.07,212.165,517900000.0
2008-01-29 01:40:00,212.16,212.24,212.135,212.17,621600000.0
2008-01-29 01:45:00,212.15,212.28,212.15,212.26,350500000.0
2008-01-29 01:50:00,212.26,212.44,212.25,212.39,917900000.0
2008-01-29 01:55:00,212.39,212.46,212.27,212.3,728500000.0
2008-01-29 02:00:00,212.3,212.56,212.3,212.42,1823299997.0
2008-01-29 02:05:00,212.42,212.6,212.4,212.56,934700000.0
2008-01-29 02:10:00,212.57,212.57,212.42,212.545,1172899999.0
2008-01-29 02:15:00,212.545,212.57,212.39,212.43,1137800000.0
2008-01-29 02:20:00,212.42,212.56,212.395,212.48,2081300000.0
2008-01-29 02:25:00,212.48,212.49,212.32,212.36,1192000000.0
2008-01-29 02:30:00,212.36,212.37,212.255,212.34,1057400000.0
2008-01-29 02:35:00,212.34,212.39,212.275,212.29,1935800000.0
2008-01-29 02:40:00,212.29,212.36,212.25,212.29,1076500000.0
2008-01-29 02:45:00,212.285,212.37,212.24,212.31,1794400000.0
2008-01-29 02:50:00,212.31,212.31,212.0,212.0,972100000.0
2008-01-29 02:55:00,212.0,212.12,211.94,212.07,1434100000.0
2008-01-29 03:00:00,212.07,212.26,212.005,212.17,1246000000.0
2008-01-29 03:05:00,212.17,212.28,212.14,212.19,1173700000.0
2008-01-29 03:10:00,212.21,212.35,212.19,212.23,1030300000.0
2008-01-29 03:15:00,212.23,212.24,212.11,212.14,1934500000.0
2008-01-29 03:20:00,212.15,212.16,211.96,212.01,1675200001.0
2008-01-29 03:25:00,212.01,212.01,211.85,211.94,1514300001.0
2008-01-29 03:30:00,211.94,212.03,211.93,211.99,1200200000.0
2008-01-29 03:35:00,211.99,212.08,211.945,211.97,805100000.0
2008-01-29 03:40:00,211.96,212.12,211.96,212.05,1131400000.0
2008-01-29 03:45:00,212.05,212.2,212.05,212.08,1164600000.0
2008-01-29 03:50:00,212.08,212.09,211.925,211.925,755200000.0
2008-01-29 03:55:00,211.925,211.925,211.805,211.82,1030700000.0
2008-01-29 04:00:00,211.82,211.92,211.805,211.9,1168600000.0
2008-01-29 04:05:00,211.9,211.92,211.73,211.76,1055300000.0
2008-01-29 04:10:00,211.76,211.83,211.67,211.7,900400000.0
2008-01-29 04:15:00,211.7,211.72,211.29,211.4,1782500000.0
2008-01-29 04:20:00,211.4,211.42,211.235,211.28,1272900000.0
2008-01-29 04:25:00,211.285,211.285,211.015,211.085,1443800000.0
2008-01-29 04:30:00,211.08,211.17,210.94,211.08,1362000000.0
2008-01-29 04:35:00,211.08,211.185,211.055,211.065,963200000.0
2008-01-29 04:40:00,211.065,211.1,210.89,210.98,1538200000.0
2008-01-29 04:45:00,210.99,211.06,210.93,211.05,987900000.0
2008-01-29 04:50:00,211.05,211.14,210.99,211.1,1110800000.0
2008-01-29 04:55:00,211.09,211.255,211.05,211.23,1417400000.0
2008-01-29 05:00:00,211.225,211.26,211.185,211.25,1058900000.0
2008-01-29 05:05:00,211.26,211.35,211.25,211.31,914900000.0
2008-01-29 05:10:00,211.31,211.34,211.27,211.28,693100000.0
2008-01-29 05:15:00,211.28,211.31,211.23,211.25,1098000000.0
2008-01-29 05:20:00,211.25,211.32,211.25,211.31,836500000.0
2008-01-29 05:25:00,211.3,211.3,211.15,211.16,649100000.0
2008-01-29 05:30:00,211.16,211.2,211.04,211.065,1049900000.0
2008-01-29 05:35:00,211.07,211.2,211.06,211.16,1078500000.0
2008-01-29 05:40:00,211.16,211.32,211.16,211.27,1232900000.0
2008-01-29 05:45:00,211.27,211.4,211.205,211.375,1348800000.0
2008-01-29 05:50:00,211.385,211.48,211.37,211.45,1062300000.0
2008-01-29 05:55:00,211.45,211.52,211.295,211.5,1222700000.0
2008-01-29 06:00:00,211.5,211.59,211.46,211.51,1021900000.0
2008-01-29 06:05:00,211.51,211.53,211.435,211.44,663300000.0
2008-01-29 06:10:00,211.44,211.71,211.44,211.71,1172900000.0
2008-01-29 06:15:00,211.71,211.74,211.65,211.65,1332900000.0
2008-01-29 06:20:00,211.65,211.65,211.465,211.475,804000000.0
2008-01-29 06:25:00,211.475,211.6,211.47,211.545,664200000.0
2008-01-29 06:30:00,211.545,211.57,211.465,211.525,451300000.0
2008-01-29 06:35:00,211.53,211.53,211.39,211.435,944500000.0
2008-01-29 06:40:00,211.435,211.44,211.26,211.265,1328500000.0
2008-01-29 06:45:00,211.265,211.37,211.24,211.32,955100000.0
2008-01-29 06:50:00,211.32,211.34,211.2,211.24,1260500000.0
2008-01-29 06:55:00,211.24,211.26,211.15,211.26,929600000.0
2008-01-29 07:00:00,211.25,211.605,211.25,211.6,1382200000.0
2008-01-29 07:05:00,211.6,211.63,211.5,211.52,806800000.0
2008-01-29 07:10:00,211.52,211.66,211.52,211.645,842400000.0
2008-01-29 07:15:00,211.645,211.65,211.54,211.58,783400000.0
2008-01-29 07:20:00,211.58,211.62,211.54,211.57,577000000.0
2008-01-29 07:25:00,211.57,211.64,211.56,211.63,748800000.0
2008-01-29 07:30:00,211.63,211.74,211.6,211.725,739600000.0
2008-01-29 07:35:00,211.725,211.74,211.65,211.7,373900000.0
2008-01-29 07:40:00,211.7,211.72,211.645,211.71,502600000.0
2008-01-29 07:45:00,211.695,211.75,211.66,211.705,726300000.0
2008-01-29 07:50:00,211.71,211.745,211.655,211.71,941100000.0
2008-01-29 07:55:00,211.715,211.74,211.675,211.74,899500000.0
2008-01-29 08:00:00,211.74,211.79,211.725,211.78,949800000.0
2008-01-29 08:05:00,211.78,211.815,211.75,211.76,1258900000.0
2008-01-29 08:10:00,211.76,211.94,211.75,211.91,1065000000.0
2008-01-29 08:15:00,211.91,212.14,211.885,212.04,2086600000.0
2008-01-29 08:20:00,212.04,212.04,211.865,211.87,1283600000.0
2008-01-29 08:25:00,211.87,212.12,211.855,211.96,955000000.0
2008-01-29 08:30:00,211.96,212.315,211.96,212.155,1704300000.0
2008-01-29 08:35:00,212.155,212.17,212.05,212.105,1242400000.0
2008-01-29 08:40:00,212.105,212.115,212.01,212.01,817500000.0
2008-01-29 08:45:00,212.01,212.025,211.915,211.965,801000000.0
2008-01-29 08:50:00,211.965,212.07,211.965,212.05,730300000.0
2008-01-29 08:55:00,212.05,212.21,212.0,212.2,887500000.0
2008-01-29 09:00:00,212.2,212.2,211.86,211.9,1007700000.0
2008-01-29 09:05:00,211.9,212.01,211.83,211.91,1555200000.0
2008-01-29 09:10:00,211.91,212.07,211.9,211.96,1450500000.0
2008-01-29 09:15:00,211.95,212.03,211.88,211.99,1272600000.0
2008-01-29 09:20:00,212.0,212.05,211.715,211.905,1262200000.0
2008-01-29 09:25:00,211.9,212.02,211.85,212.0,825800000.0
2008-01-29 09:30:00,212.0,212.21,211.97,212.07,2474600000.0
2008-01-29 09:35:00,212.08,212.32,212.05,212.06,2535000000.0
2008-01-29 09:40:00,212.06,212.23,211.99,212.11,2329500000.0
2008-01-29 09:45:00,212.11,212.15,212.075,212.13,1969800000.0
2008-01-29 09:50:00,212.13,212.23,212.08,212.085,1938600000.0
2008-01-29 09:55:00,212.085,212.3,212.085,212.205,1778100000.0
2008-01-29 10:00:00,212.21,212.275,211.875,212.01,2052300000.0
2008-01-29 10:05:00,212.0,212.015,211.69,211.69,1656200000.0
2008-01-29 10:10:00,211.68,211.69,211.42,211.445,2455800001.0
2008-01-29 10:15:00,211.445,211.745,211.43,211.735,1917700000.0
2008-01-29 10:20:00,211.745,211.78,211.575,211.735,1572200000.0
2008-01-29 10:25:00,211.73,211.75,211.535,211.535,992900000.0
2008-01-29 10:30:00,211.56,211.655,211.53,211.615,1386000000.0
2008-01-29 10:35:00,211.615,211.885,211.575,211.85,2328400000.0
2008-01-29 10:40:00,211.85,211.89,211.78,211.805,1431700000.0
2008-01-29 10:45:00,211.815,211.945,211.75,211.935,1904300000.0
2008-01-29 10:50:00,211.94,211.975,211.865,211.92,1586800000.0
2008-01-29 10:55:00,211.92,211.92,211.775,211.82,1202300000.0
2008-01-29 11:00:00,211.82,211.955,211.785,211.94,1861400000.0
2008-01-29 11:05:00,211.94,211.995,211.91,211.91,1215600000.0
2008-01-29 11:10:00,211.91,212.065,211.83,211.955,1533300000.0
2008-01-29 11:15:00,211.955,212.09,211.885,212.055,1638700000.0
2008-01-29 11:20:00,212.055,212.075,211.985,212.045,2177600000.0
2008-01-29 11:25:00,212.045,212.085,211.98,212.01,1635200000.0
2008-01-29 11:30:00,212.01,212.025,211.885,211.96,1422700000.0
2008-01-29 11:35:00,211.96,211.995,211.925,211.93,800800000.0
2008-01-29 11:40:00,211.93,211.94,211.755,211.82,1632500000.0
2008-01-29 11:45:00,211.82,212.045,211.79,212.04,1837900000.0
2008-01-29 11:50:00,212.045,212.135,211.915,211.99,2124200000.0
2008-01-29 11:55:00,211.99,212.025,211.96,211.98,1196900000.0
2008-01-29 12:00:00,211.985,212.0,211.895,211.945,1428900000.0
2008-01-29 12:05:00,211.945,211.965,211.835,211.955,1616000000.0
2008-01-29 12:10:00,211.955,211.985,211.905,211.975,1084100000.0
2008-01-29 12:15:00,211.975,212.035,211.955,212.015,1381599997.0
2008-01-29 12:20:00,212.015,212.06,211.975,212.045,1689500000.0
2008-01-29 12:25:00,212.045,212.155,212.035,212.075,1773900000.0
2008-01-29 12:30:00,212.075,212.115,212.045,212.085,1966300000.0
2008-01-29 12:35:00,212.085,212.145,212.08,212.085,1391900000.0
2008-01-29 12:40:00,212.08,212.11,212.01,212.045,1024500000.0
2008-01-29 12:45:00,212.045,212.075,212.015,212.075,1131400000.0
2008-01-29 12:50:00,212.075,212.22,212.045,212.185,1623400000.0
2008-01-29 12:55:00,212.185,212.335,212.175,212.245,2355000000.0
2008-01-29 13:00:00,212.255,212.365,212.195,212.22,1602400000.0
2008-01-29 13:05:00,212.22,212.375,212.21,212.255,2191300000.0
2008-01-29 13:10:00,212.255,212.555,212.255,212.535,1871000000.0
2008-01-29 13:15:00,212.535,212.7,212.455,212.61,2300600000.0
2008-01-29 13:20:00,212.61,212.7,212.59,212.64,1047100000.0
2008-01-29 13:25:00,212.64,212.655,212.485,212.49,468200000.0
2008-01-29 13:30:00,212.485,212.64,212.445,212.615,1374400000.0
2008-01-29 13:35:00,212.615,212.66,212.545,212.55,981000000.0
2008-01-29 13:40:00,212.55,212.69,212.38,212.425,1870594800.0
2008-01-29 13:45:00,212.43,212.625,212.385,212.58,2448600001.0
2008-01-29 13:50:00,212.58,212.645,212.525,212.525,2605200000.0
2008-01-29 13:55:00,212.525,212.725,212.515,212.635,3105300000.0
2008-01-29 14:00:00,212.635,212.695,212.47,212.49,1722500000.0
2008-01-29 14:05:00,212.49,212.675,212.415,212.66,1585700000.0
2008-01-29 14:10:00,212.66,212.715,212.58,212.695,1489600000.0
2008-01-29 14:15:00,212.695,212.78,212.645,212.755,816200000.0
2008-01-29 14:20:00,212.755,212.8,212.735,212.76,508700000.0
2008-01-29 14:25:00,212.76,213.02,212.735,212.945,631950000.0
2008-01-29 14:30:00,212.945,212.98,212.845,212.955,830300000.0
2008-01-29 14:35:00,212.95,213.295,212.94,212.995,863500000.0
2008-01-29 14:40:00,212.99,213.15,212.94,213.08,1944100000.0
2008-01-29 14:45:00,213.085,213.435,213.04,213.13,1939900000.0
2008-01-29 14:50:00,213.125,213.19,212.845,212.855,1099300000.0
2008-01-29 14:55:00,212.855,212.96,212.68,212.78,842800000.0
2008-01-29 15:00:00,212.79,212.815,212.685,212.735,1214400000.0
2008-01-29 15:05:00,212.735,212.78,212.345,212.48,1084500000.0
2008-01-29 15:10:00,212.48,212.715,212.455,212.715,1008100000.0
2008-01-29 15:15:00,212.715,212.715,212.55,212.615,573100000.0
2008-01-29 15:20:00,212.595,212.665,212.515,212.65,1021025001.0
2008-01-29 15:25:00,212.65,212.705,212.565,212.585,1114500000.0
2008-01-29 15:30:00,212.625,213.16,212.555,212.665,1784900000.0
2008-01-29 15:35:00,212.66,212.955,212.65,212.95,941900000.0
2008-01-29 15:40:00,212.95,212.95,212.69,212.8,997900000.0
2008-01-29 15:45:00,212.805,212.94,212.79,212.835,1612100000.0
2008-01-29 15:50:00,212.835,212.945,212.785,212.9,1072200000.0
2008-01-29 15:55:00,212.905,212.935,212.6,212.685,1362200000.0
2008-01-29 16:00:00,212.685,212.715,212.455,212.695,1289700000.0
2008-01-29 16:05:00,212.695,212.95,212.695,212.8,1606900000.0
2008-01-29 16:10:00,212.805,212.935,212.795,212.795,1835400001.0
2008-01-29 16:15:00,212.795,212.93,212.795,212.83,1322200000.0
2008-01-29 16:20:00,212.825,212.875,212.645,212.655,1770100000.0
2008-01-29 16:25:00,212.655,212.765,212.645,212.745,1017300000.0
2008-01-29 16:30:00,212.745,212.855,212.595,212.81,1728600000.0
2008-01-29 16:35:00,212.81,212.845,212.635,212.695,2093000000.0
2008-01-29 16:40:00,212.695,212.695,212.505,212.515,1321300000.0
2008-01-29 16:45:00,212.53,212.625,212.39,212.39,1531200000.0
2008-01-29 16:50:00,212.39,212.425,212.055,212.1,1894500000.0
2008-01-29 16:55:00,212.105,212.25,211.855,211.905,1236300000.0
2008-01-29 17:00:00,211.905,212.115,211.74,211.94,1300100000.0
2008-01-29 17:05:00,211.94,212.155,211.905,211.995,1373600000.0
2008-01-29 17:10:00,211.995,212.3,211.945,212.23,1371600000.0
2008-01-29 17:15:00,212.24,212.32,212.17,212.18,1078500000.0
2008-01-29 17:20:00,212.18,212.455,212.16,212.355,1013700000.0
2008-01-29 17:25:00,212.355,212.655,212.33,212.645,1277700000.0
2008-01-29 17:30:00,212.65,212.725,212.515,212.515,1043600000.0
2008-01-29 17:35:00,212.515,212.565,212.415,212.495,1545500000.0
2008-01-29 17:40:00,212.495,212.535,212.275,212.5,1367200000.0
2008-01-29 17:45:00,212.5,212.505,212.38,212.48,1148600000.0
2008-01-29 17:50:00,212.48,212.48,212.275,212.305,1281100000.0
2008-01-29 17:55:00,212.305,212.555,212.3,212.49,1442500000.0
2008-01-29 18:00:00,212.485,212.605,212.425,212.575,1273000000.0
2008-01-29 18:05:00,212.575,212.755,212.575,212.715,1186200000.0
2008-01-29 18:10:00,212.69,212.84,212.63,212.725,1280700000.0
2008-01-29 18:15:00,212.725,212.935,212.685,212.85,1412300000.0
2008-01-29 18:20:00,212.85,212.86,212.695,212.72,1255900000.0
2008-01-29 18:25:00,212.72,212.855,212.67,212.77,1325300000.0
2008-01-29 18:30:00,212.77,212.825,212.725,212.775,1196800000.0
2008-01-29 18:35:00,212.775,212.87,212.71,212.87,1155000000.0
2008-01-29 18:40:00,212.86,212.875,212.67,212.67,952928000.0
2008-01-29 18:45:00,212.67,212.7,212.535,212.645,817200000.0
2008-01-29 18:50:00,212.645,212.755,212.625,212.675,709300000.0
2008-01-29 18:55:00,212.675,212.68,212.575,212.61,1038700000.0
2008-01-29 19:00:00,212.61,212.76,212.61,212.75,893900000.0
2008-01-29 19:05:00,212.77,212.77,212.605,212.635,887500000.0
2008-01-29 19:10:00,212.635,212.67,212.55,212.595,721700000.0
2008-01-29 19:15:00,212.595,212.6,212.345,212.445,845900000.0
2008-01-29 19:20:00,212.445,212.56,212.4,212.51,595200000.0
2008-01-29 19:25:00,212.51,212.53,212.335,212.405,786625000.0
2008-01-29 19:30:00,212.405,212.53,212.405,212.46,589500000.0
2008-01-29 19:35:00,212.465,212.53,212.405,212.465,868600000.0
2008-01-29 19:40:00,212.465,212.485,212.355,212.385,595600000.0
2008-01-29 19:45:00,212.385,212.56,212.355,212.555,914200000.0
2008-01-29 19:50:00,212.55,212.56,212.49,212.495,658900000.0
2008-01-29 19:55:00,212.49,212.535,212.34,212.345,990200000.0
2008-01-29 20:00:00,212.345,212.485,212.29,212.46,1046300000.0
2008-01-29 20:05:00,212.47,212.48,212.37,212.435,1245800000.0
2008-01-29 20:10:00,212.435,212.47,212.375,212.39,694000000.0
2008-01-29 20:15:00,212.39,212.43,212.31,212.415,879300000.0
2008-01-29 20:20:00,212.415,212.43,212.285,212.31,1773200000.0
2008-01-29 20:25:00,212.31,212.46,212.29,212.42,1638800000.0
2008-01-29 20:30:00,212.42,212.47,212.35,212.435,1120300000.0
2008-01-29 20:35:00,212.435,212.54,212.435,212.52,1388200000.0
2008-01-29 20:40:00,212.52,212.72,212.52,212.72,1751000001.0
2008-01-29 20:45:00,212.72,212.885,212.67,212.825,2189500000.0
2008-01-29 20:50:00,212.825,212.85,212.725,212.81,1673500000.0
2008-01-29 20:55:00,212.81,212.875,212.645,212.695,2379403500.0
2008-01-29 21:00:00,212.705,212.785,212.595,212.645,1317400000.0
2008-01-29 21:05:00,212.635,212.68,212.525,212.635,1061400000.0
2008-01-29 21:10:00,212.635,212.76,212.615,212.715,985200000.0
2008-01-29 21:15:00,212.715,212.91,212.695,212.87,1256300000.0
2008-01-29 21:20:00,212.87,212.89,212.76,212.815,1059700000.0
2008-01-29 21:25:00,212.815,212.845,212.785,212.795,1008700000.0
2008-01-29 21:30:00,212.795,212.82,212.735,212.74,859300000.0
2008-01-29 21:35:00,212.74,212.78,212.68,212.74,1496000000.0
2008-01-29 21:40:00,212.74,212.765,212.645,212.66,857900000.0
2008-01-29 21:45:00,212.66,212.74,212.645,212.71,1148500000.0
2008-01-29 21:50:00,212.71,212.79,212.685,212.725,881200000.0
2008-01-29 21:55:00,212.725,212.9,212.705,212.86,1295200000.0
2008-01-29 22:00:00,212.86,212.92,212.78,212.865,966300000.0
2008-01-29 22:05:00,212.865,212.95,212.845,212.905,1100800000.0
2008-01-29 22:10:00,212.905,212.935,212.815,212.835,985247438.0
2008-01-29 22:15:00,212.835,212.98,212.815,212.93,873900000.0
2008-01-29 22:20:00,212.93,213.1,212.93,213.1,865325000.0
2008-01-29 22:25:00,213.1,213.1,212.98,213.05,801918048.0
2008-01-29 22:30:00,213.05,213.09,213.01,213.025,830200000.0
2008-01-29 22:35:00,213.02,213.06,212.995,213.04,671100000.0
2008-01-29 22:40:00,213.04,213.07,212.94,212.955,488106463.0
2008-01-29 22:45:00,212.955,213.03,212.92,212.96,545125000.0
2008-01-29 22:50:00,212.96,213.065,212.925,213.0,707500000.0
2008-01-29 22:55:00,213.0,213.02,212.95,212.99,876500000.0
2008-01-29 23:00:00,213.0,213.02,212.97,212.99,598400000.0
2008-01-29 23:05:00,212.99,213.01,212.94,212.96,965300000.0
2008-01-29 23:10:00,212.97,213.08,212.96,213.07,838300000.0
2008-01-29 23:15:00,213.07,213.16,213.04,213.07,663100000.0
2008-01-29 23:20:00,213.07,213.16,213.06,213.14,1059100000.0
2008-01-29 23:25:00,213.14,213.17,213.11,213.14,543900000.0
2008-01-29 23:30:00,213.14,213.18,213.11,213.17,1060300000.0
2008-01-29 23:35:00,213.17,213.19,213.14,213.15,496700000.0
2008-01-29 23:40:00,213.14,213.15,213.09,213.1,825200000.0
2008-01-29 23:45:00,213.12,213.12,213.04,213.04,820100000.0
2008-01-29 23:50:00,213.04,213.09,213.01,213.04,568900000.0
2008-01-29 23:55:00,213.04,213.07,212.96,213.05,792500000.0
2008-01-30 00:00:00,213.04,213.13,212.97,213.0,817500000.0
2008-01-30 00:05:00,213.0,213.03,212.96,213.02,563100000.0
2008-01-30 00:10:00,213.02,213.09,212.935,213.07,567400000.0
2008-01-30 00:15:00,213.07,213.14,213.01,213.04,365400000.0
2008-01-30 00:20:00,213.04,213.13,212.97,213.04,617500000.0
2008-01-30 00:25:00,213.04,213.09,212.96,213.05,644600000.0
2008-01-30 00:30:00,213.05,213.09,212.99,213.06,343800000.0
2008-01-30 00:35:00,213.06,213.08,212.9,212.9,173400000.0
2008-01-30 00:40:00,212.9,212.95,212.86,212.87,168200000.0
2008-01-30 00:45:00,212.87,212.9,212.84,212.88,160000000.0
2008-01-30 00:50:00,212.88,212.88,212.83,212.875,235400000.0
2008-01-30 00:55:00,212.885,212.89,212.85,212.875,141600000.0
2008-01-30 01:00:00,212.875,212.88,212.67,212.69,180600000.0
2008-01-30 01:05:00,212.71,212.78,212.67,212.765,499400000.0
2008-01-30 01:10:00,212.765,212.83,212.745,212.76,295900000.0
2008-01-30 01:15:00,212.76,212.81,212.76,212.795,142300000.0
2008-01-30 01:20:00,212.795,212.8,212.73,212.745,224800000.0
2008-01-30 01:25:00,212.745,212.81,212.73,212.81,157100000.0
2008-01-30 01:30:00,212.82,212.95,212.8,212.91,506700000.0
2008-01-30 01:35:00,212.91,212.91,212.67,212.83,558900000.0
2008-01-30 01:40:00,212.83,212.975,212.83,212.955,408700000.0
2008-01-30 01:45:00,212.96,213.055,212.935,212.945,399100000.0
2008-01-30 01:50:00,212.945,213.025,212.88,212.9,398000000.0
2008-01-30 01:55:00,212.9,212.96,212.81,212.94,492300000.0
2008-01-30 02:00:00,212.96,212.96,212.87,212.915,816100000.0
2008-01-30 02:05:00,212.915,212.98,212.88,212.95,502000000.0
2008-01-30 02:10:00,212.95,212.98,212.76,212.845,1246499999.0
2008-01-30 02:15:00,212.845,212.895,212.55,212.56,1325800000.0
2008-01-30 02:20:00,212.56,212.69,212.54,212.55,943600000.0
2008-01-30 02:25:00,212.55,212.63,212.51,212.62,1503700000.0
2008-01-30 02:30:00,212.62,212.67,212.5,212.6,815500000.0
2008-01-30 02:35:00,212.605,212.66,212.55,212.555,941800000.0
2008-01-30 02:40:00,212.56,212.595,212.535,212.58,719900000.0
2008-01-30 02:45:00,212.58,212.6,212.535,212.59,371300000.0
2008-01-30 02:50:00,212.59,212.795,212.57,212.77,612600000.0
2008-01-30 02:55:00,212.77,212.77,212.585,212.655,428200000.0
2008-01-30 03:00:00,212.655,212.72,212.615,212.7,443300000.0
2008-01-30 03:05:00,212.7,212.72,212.63,212.69,709100000.0
2008-01-30 03:10:00,212.69,212.71,212.505,212.61,1107800000.0
2008-01-30 03:15:00,212.615,212.65,212.52,212.64,974500000.0
2008-01-30 03:20:00,212.64,212.65,212.52,212.545,978300000.0
2008-01-30 03:25:00,212.545,212.63,212.54,212.56,946200000.0
2008-01-30 03:30:00,212.565,212.685,212.565,212.65,929800000.0
2008-01-30 03:35:00,212.65,212.675,212.635,212.655,721400000.0
2008-01-30 03:40:00,212.67,212.705,212.62,212.65,859800000.0
2008-01-30 03:45:00,212.65,212.66,212.565,212.575,907400000.0
2008-01-30 03:50:00,212.58,212.68,212.56,212.625,891500000.0
2008-01-30 03:55:00,212.625,212.78,212.6,212.78,901500000.0
2008-01-30 04:00:00,212.78,212.78,212.63,212.67,1240100000.0
2008-01-30 04:05:00,212.67,212.685,212.615,212.625,559700000.0
2008-01-30 04:10:00,212.625,212.65,212.55,212.56,846300000.0
2008-01-30 04:15:00,212.56,212.56,212.505,212.51,776900000.0
2008-01-30 04:20:00,212.51,212.51,212.365,212.41,1078400000.0
2008-01-30 04:25:00,212.4,212.48,212.345,212.48,974000000.0
2008-01-30 04:30:00,212.48,212.705,212.46,212.665,1047000000.0
2008-01-30 04:35:00,212.665,212.71,212.64,212.68,716500000.0
2008-01-30 04:40:00,212.68,212.855,212.68,212.835,1421800000.0
2008-01-30 04:45:00,212.83,212.99,212.77,212.83,1375800000.0
2008-01-30 04:50:00,212.84,212.995,212.785,212.96,1268100000.0
2008-01-30 04:55:00,212.965,212.965,212.84,212.87,800200000.0
2008-01-30 05:00:00,212.87,212.905,212.83,212.84,399200000.0
2008-01-30 05:05:00,212.84,212.84,212.74,212.79,548700000.0
2008-01-30 05:10:00,212.79,212.8,212.75,212.76,670700000.0
2008-01-30 05:15:00,212.76,212.79,212.71,212.74,625600000.0
2008-01-30 05:20:00,212.74,212.755,212.71,212.71,427800000.0
2008-01-30 05:25:00,212.71,212.71,212.63,212.64,1012300000.0
2008-01-30 05:30:00,212.64,212.66,212.6,212.62,978900000.0
2008-01-30 05:35:00,212.615,212.685,212.615,212.66,766900000.0
2008-01-30 05:40:00,212.68,212.7,212.575,212.595,373200000.0
2008-01-30 05:45:00,212.595,212.63,212.505,212.53,548400000.0
2008-01-30 05:50:00,212.53,212.61,212.505,212.595,296800000.0
2008-01-30 05:55:00,212.605,212.72,212.585,212.67,1127300000.0
2008-01-30 06:00:00,212.67,212.68,212.56,212.59,1093500000.0
2008-01-30 06:05:00,212.59,212.61,212.415,212.415,1049900000.0
2008-01-30 06:10:00,212.42,212.46,212.34,212.34,1380700000.0
2008-01-30 06:15:00,212.34,212.525,212.26,212.51,1126500000.0
2008-01-30 06:20:00,212.5,212.52,212.445,212.5,675000000.0
2008-01-30 06:25:00,212.505,212.53,212.44,212.515,761100000.0
2008-01-30 06:30:00,212.515,212.635,212.51,212.555,916800000.0
2008-01-30 06:35:00,212.56,212.61,212.5,212.515,1078400000.0
2008-01-30 06:40:00,212.515,212.53,212.41,212.41,595800000.0
2008-01-30 06:45:00,212.41,212.43,212.38,212.42,921500000.0
2008-01-30 06:50:00,212.42,212.42,212.25,212.3,1756600000.0
2008-01-30 06:55:00,212.3,212.43,212.28,212.41,1019600000.0
2008-01-30 07:00:00,212.41,212.45,212.315,212.34,980900000.0
2008-01-30 07:05:00,212.34,212.37,212.27,212.36,711600000.0
2008-01-30 07:10:00,212.36,212.36,212.26,212.325,874800000.0
2008-01-30 07:15:00,212.325,212.41,212.295,212.295,1359300000.0
2008-01-30 07:20:00,212.295,212.34,212.26,212.26,1080600000.0
2008-01-30 07:25:00,212.27,212.28,212.185,212.23,937100000.0
2008-01-30 07:30:00,212.225,212.24,212.145,212.175,796300000.0
2008-01-30 07:35:00,212.175,212.305,212.12,212.18,1310700000.0
2008-01-30 07:40:00,212.18,212.29,212.16,212.265,1634800000.0
2008-01-30 07:45:00,212.255,212.345,212.25,212.28,890300000.0
2008-01-30 07:50:00,212.28,212.41,212.225,212.4,1040600000.0
2008-01-30 07:55:00,212.4,212.555,212.36,212.49,813500000.0
2008-01-30 08:00:00,212.49,212.615,212.48,212.605,1116900000.0
2008-01-30 08:05:00,212.605,212.815,212.575,212.68,1505100000.0
2008-01-30 08:10:00,212.68,212.7,212.48,212.525,1520500000.0
2008-01-30 08:15:00,212.525,212.53,212.28,212.34,1595500000.0
2008-01-30 08:20:00,212.34,212.38,212.265,212.34,1214000000.0
2008-01-30 08:25:00,212.34,212.37,212.28,212.355,1423500000.0
2008-01-30 08:30:00,212.355,212.425,212.2,212.22,1238200000.0
2008-01-30 08:35:00,212.22,212.265,212.18,212.25,1217200000.0
2008-01-30 08:40:00,212.25,212.295,212.22,212.225,1227500000.0
2008-01-30 08:45:00,212.225,212.315,212.175,212.28,1299700000.0
2008-01-30 08:50:00,212.28,212.345,212.27,212.315,457300000.0
2008-01-30 08:55:00,212.315,212.345,212.13,212.215,495200000.0
2008-01-30 09:00:00,212.205,212.215,211.845,211.845,1440700000.0
2008-01-30 09:05:00,211.845,211.995,211.845,211.925,1087600000.0
2008-01-30 09:10:00,211.925,212.095,211.875,212.075,1584100000.0
2008-01-30 09:15:00,212.075,212.37,212.065,212.25,2038400000.0
2008-01-30 09:20:00,212.25,212.27,212.155,212.19,882200000.0
2008-01-30 09:25:00,212.19,212.19,211.98,212.085,1355800000.0
2008-01-30 09:30:00,212.085,212.265,212.055,212.165,1711500000.0
2008-01-30 09:35:00,212.165,212.2,212.135,212.165,1020100000.0
2008-01-30 09:40:00,212.165,212.19,212.12,212.165,1308200000.0
2008-01-30 09:45:00,212.165,212.17,212.025,212.115,1114700000.0
2008-01-30 09:50:00,212.115,212.19,212.03,212.105,1490800000.0
2008-01-30 09:55:00,212.095,212.225,212.075,212.185,1602900000.0
2008-01-30 10:00:00,212.195,212.34,212.165,212.255,1778200001.0
2008-01-30 10:05:00,212.26,212.505,212.24,212.505,1516740000.0
2008-01-30 10:10:00,212.495,212.61,212.39,212.505,1571681642.0
2008-01-30 10:15:00,212.505,212.53,212.215,212.285,1290154105.0
2008-01-30 10:20:00,212.28,212.355,212.23,212.28,1244210821.0
2008-01-30 10:25:00,212.28,212.325,212.24,212.305,1318300000.0
2008-01-30 10:30:00,212.305,212.355,212.265,212.31,1193400000.0
2008-01-30 10:35:00,212.305,212.43,212.29,212.38,934690821.0
2008-01-30 10:40:00,212.375,212.435,212.335,212.435,698400000.0
2008-01-30 10:45:00,212.435,212.5,212.41,212.435,1070100000.0
2008-01-30 10:50:00,212.435,212.49,212.365,212.38,1062100000.0
2008-01-30 10:55:00,212.38,212.595,212.38,212.555,1227701642.0
2008-01-30 11:00:00,212.555,212.58,212.48,212.54,983001642.0
2008-01-30 11:05:00,212.54,212.66,212.52,212.565,830381642.0
2008-01-30 11:10:00,212.565,212.59,212.52,212.525,1119782500.0
2008-01-30 11:15:00,212.525,212.58,212.45,212.46,1026382500.0
2008-01-30 11:20:00,212.46,212.53,212.415,212.435,946310821.0
2008-01-30 11:25:00,212.435,212.48,212.405,212.425,1009720000.0
2008-01-30 11:30:00,212.415,212.415,212.235,212.27,1508800000.0
2008-01-30 11:35:00,212.27,212.35,212.21,212.26,969400000.0
2008-01-30 11:40:00,212.255,212.61,212.255,212.5,841600000.0
2008-01-30 11:45:00,212.515,212.67,212.495,212.585,1485500000.0
2008-01-30 11:50:00,212.58,212.625,212.52,212.585,1305300000.0
2008-01-30 11:55:00,212.585,213.02,212.575,213.005,1120321870.0
2008-01-30 12:00:00,213.005,213.02,212.76,212.98,1226612160.0
2008-01-30 12:05:00,212.965,213.015,212.93,212.995,403400000.0
2008-01-30 12:10:00,212.995,213.055,212.84,212.895,1462300000.0
2008-01-30 12:15:00,212.895,212.95,212.815,212.83,1217100000.0
2008-01-30 12:20:00,212.83,212.92,212.795,212.86,927800000.0
2008-01-30 12:25:00,212.86,212.91,212.765,212.815,639700000.0
2008-01-30 12:30:00,212.815,212.97,212.795,212.93,1203400000.0
2008-01-30 12:35:00,212.93,213.01,212.875,212.98,1088500000.0
2008-01-30 12:40:00,212.98,213.15,212.98,213.01,1226210821.0
2008-01-30 12:45:00,213.01,213.055,212.945,213.02,1380200000.0
2008-01-30 12:50:00,213.02,213.08,212.935,213.015,1926300000.0
2008-01-30 12:55:00,213.01,213.05,212.705,212.89,716200000.0
2008-01-30 13:00:00,212.89,212.93,212.81,212.92,482800000.0
2008-01-30 13:05:00,212.92,212.97,212.85,212.95,517500000.0
2008-01-30 13:10:00,212.95,212.98,212.875,212.89,486900000.0
2008-01-30 13:15:00,212.89,212.965,212.83,212.935,761800000.0
2008-01-30 13:20:00,212.935,212.99,212.855,212.935,570600000.0
2008-01-30 13:25:00,212.935,213.01,212.825,212.84,856900000.0
2008-01-30 13:30:00,212.84,212.85,212.715,212.755,922700000.0
2008-01-30 13:35:00,212.75,212.885,212.73,212.835,739500000.0
2008-01-30 13:40:00,212.835,212.91,212.79,212.82,458900000.0
2008-01-30 13:45:00,212.81,213.0,212.795,212.985,774100000.0
2008-01-30 13:50:00,212.985,213.06,212.965,213.01,527500000.0
2008-01-30 13:55:00,213.01,213.14,212.94,213.1,458900000.0
2008-01-30 14:00:00,213.1,213.305,213.09,213.21,777600000.0
2008-01-30 14:05:00,213.21,213.21,213.135,213.145,512700000.0
2008-01-30 14:10:00,213.145,213.19,213.09,213.09,621900000.0
2008-01-30 14:15:00,213.09,213.21,213.07,213.11,1170200000.0
2008-01-30 14:20:00,213.11,213.125,213.04,213.095,914800000.0
2008-01-30 14:25:00,213.095,213.135,213.07,213.12,740100000.0
2008-01-30 14:30:00,213.12,213.27,213.11,213.265,768000000.0
2008-01-30 14:35:00,213.255,213.285,213.17,213.2,736900000.0
2008-01-30 14:40:00,213.195,213.25,213.06,213.08,893920000.0
2008-01-30 14:45:00,213.08,213.13,213.0,213.015,655400000.0
2008-01-30 14:50:00,213.035,213.105,213.015,213.1,880500000.0
2008-01-30 14:55:00,213.095,213.16,213.03,213.12,526200000.0
2008-01-30 15:00:00,213.12,213.17,213.045,213.125,577700000.0
2008-01-30 15:05:00,213.125,213.175,213.045,213.155,1113100000.0
2008-01-30 15:10:00,213.145,213.19,212.985,212.985,1256600000.0
2008-01-30 15:15:00,212.975,213.525,212.955,213.11,1571300000.0
2008-01-30 15:20:00,213.11,213.42,213.005,213.365,1835600000.0
2008-01-30 15:25:00,213.405,213.565,213.355,213.385,1544400000.0
2008-01-30 15:30:00,213.385,213.405,213.07,213.07,1453600000.0
2008-01-30 15:35:00,213.08,213.275,213.075,213.26,1230900000.0
2008-01-30 15:40:00,213.26,213.32,213.175,213.25,948200000.0
2008-01-30 15:45:00,213.26,213.35,213.24,213.305,1307000000.0
2008-01-30 15:50:00,213.305,213.33,213.23,213.27,1152800000.0
2008-01-30 15:55:00,213.27,213.32,213.13,213.185,1143400000.0
2008-01-30 16:00:00,213.19,213.27,213.125,213.15,1485600000.0
2008-01-30 16:05:00,213.16,213.225,213.07,213.135,1393900000.0
2008-01-30 16:10:00,213.14,213.225,213.055,213.165,638200000.0
2008-01-30 16:15:00,213.16,213.27,213.16,213.26,340625000.0
2008-01-30 16:20:00,213.25,213.48,213.24,213.44,1305600000.0
2008-01-30 16:25:00,213.445,213.595,213.445,213.585,1773137500.0
2008-01-30 16:30:00,213.585,213.605,213.315,213.32,1416450000.0
2008-01-30 16:35:00,213.32,213.345,213.235,213.265,802200000.0
2008-01-30 16:40:00,213.265,213.405,213.185,213.345,1047500000.0
2008-01-30 16:45:00,213.345,213.39,213.315,213.37,667200000.0
2008-01-30 16:50:00,213.37,213.625,213.32,213.595,849000000.0
2008-01-30 16:55:00,213.59,213.675,213.45,213.485,1322300000.0
2008-01-30 17:00:00,213.51,213.535,213.38,213.44,965500000.0
2008-01-30 17:05:00,213.43,213.485,213.36,213.405,857300000.0
2008-01-30 17:10:00,213.405,213.475,213.305,213.315,696400000.0
2008-01-30 17:15:00,213.32,213.32,213.17,213.23,934600000.0
2008-01-30 17:20:00,213.23,213.265,213.175,213.23,634100000.0
2008-01-30 17:25:00,213.23,213.245,213.03,213.15,786300000.0
2008-01-30 17:30:00,213.15,213.15,213.0,213.08,726700000.0
2008-01-30 17:35:00,213.08,213.08,212.91,212.975,1042700000.0
2008-01-30 17:40:00,212.98,213.14,212.96,213.055,1182200000.0
2008-01-30 17:45:00,213.055,213.18,213.03,213.035,1107700000.0
2008-01-30 17:50:00,213.035,213.33,213.035,213.265,686800000.0
2008-01-30 17:55:00,213.265,213.465,213.18,213.425,1141100000.0
2008-01-30 18:00:00,213.415,213.475,213.335,213.355,1072500000.0
2008-01-30 18:05:00,213.36,213.58,213.335,213.46,1178600000.0
2008-01-30 18:10:00,213.46,213.475,213.4,213.43,797500000.0
2008-01-30 18:15:00,213.435,213.465,213.24,213.255,753800000.0
2008-01-30 18:20:00,213.255,213.31,213.19,213.235,937200000.0
2008-01-30 18:25:00,213.245,213.25,213.145,213.19,745600000.0
2008-01-30 18:30:00,213.19,213.22,213.115,213.2,771900000.0
2008-01-30 18:35:00,213.2,213.26,213.125,213.185,857100000.0
2008-01-30 18:40:00,213.185,213.24,213.16,213.18,824200000.0
2008-01-30 18:45:00,213.18,213.24,213.145,213.23,466700000.0
2008-01-30 18:50:00,213.25,213.28,213.185,213.19,794100000.0
2008-01-30 18:55:00,213.195,213.23,213.115,213.185,1116800000.0
2008-01-30 19:00:00,213.19,213.245,213.175,213.19,470200000.0
2008-01-30 19:05:00,213.19,213.27,213.165,213.165,453700000.0
2008-01-30 19:10:00,213.165,213.23,213.115,213.205,625400000.0
2008-01-30 19:15:00,213.205,213.23,213.135,213.165,541500000.0
2008-01-30 19:20:00,213.165,213.225,213.155,213.215,413900000.0
2008-01-30 19:25:00,213.21,213.25,213.16,213.18,308300000.0
2008-01-30 19:30:00,213.175,213.2,213.07,213.105,382400000.0
2008-01-30 19:35:00,213.105,213.105,213.03,213.085,522644142.0
2008-01-30 19:40:00,213.075,213.12,213.055,213.075,384080000.0
2008-01-30 19:45:00,213.075,213.14,213.065,213.12,254660000.0
2008-01-30 19:50:00,213.12,213.165,213.06,213.085,367060000.0
2008-01-30 19:55:00,213.095,213.135,213.025,213.025,312650821.0
2008-01-30 20:00:00,213.03,213.09,212.93,213.03,464446642.0
2008-01-30 20:05:00,213.03,213.12,213.02,213.04,829212463.0
2008-01-30 20:10:00,213.04,213.095,212.945,213.095,618833321.0
2008-01-30 20:15:00,213.095,213.17,213.055,213.13,441400000.0
2008-01-30 20:20:00,213.13,213.175,213.07,213.135,407820000.0
2008-01-30 20:25:00,213.135,213.21,213.035,213.065,830162500.0
2008-01-30 20:30:00,213.065,213.17,213.055,213.06,554021642.0
2008-01-30 20:35:00,213.06,213.145,213.06,213.08,489900000.0
2008-01-30 20:40:00,213.08,213.08,212.97,212.975,546350821.0
2008-01-30 20:45:00,212.97,213.05,212.97,213.01,449300000.0
2008-01-30 20:50:00,213.01,213.12,213.0,213.07,488690821.0
2008-01-30 20:55:00,213.07,213.1,213.05,213.055,477680000.0
2008-01-30 21:00:00,213.055,213.11,212.975,212.975,546780000.0
2008-01-30 21:05:00,212.975,213.03,212.945,212.995,1145820000.0
2008-01-30 21:10:00,212.995,213.175,212.85,212.89,1597461642.0
2008-01-30 21:15:00,212.82,213.63,212.82,213.59,2561841642.0
2008-01-30 21:20:00,213.6,213.7,213.39,213.67,2297394143.0
2008-01-30 21:25:00,213.65,213.69,213.42,213.44,2800430821.0
2008-01-30 21:30:00,213.44,213.46,212.84,212.89,3996100000.0
2008-01-30 21:35:00,212.9,213.12,212.79,213.02,2852900000.0
2008-01-30 21:40:00,213.025,213.12,212.885,212.95,1559681642.0
2008-01-30 21:45:00,212.945,213.28,212.71,213.16,1369162500.0
2008-01-30 21:50:00,213.16,213.235,213.03,213.155,1211453321.0
2008-01-30 21:55:00,213.155,213.32,213.08,213.26,909320000.0
2008-01-30 22:00:00,213.26,213.35,213.13,213.315,1045928668.0
2008-01-30 22:05:00,213.315,213.6,213.22,213.54,1933760266.0
2008-01-30 22:10:00,213.54,213.57,213.37,213.41,2019457470.0
2008-01-30 22:15:00,213.41,213.43,213.24,213.27,2199881642.0
2008-01-30 22:20:00,213.27,213.36,213.12,213.12,1884181642.0
2008-01-30 22:25:00,213.12,213.2,213.04,213.15,1917390821.0
2008-01-30 22:30:00,213.15,213.22,212.84,212.84,1952190821.0
2008-01-30 22:35:00,212.84,212.93,212.51,212.51,2798673321.0
2008-01-30 22:40:00,212.51,212.72,212.42,212.45,2438500000.0
2008-01-30 22:45:00,212.46,212.49,212.03,212.4,2581701643.0
2008-01-30 22:50:00,212.4,212.51,212.05,212.05,2601644926.0
2008-01-30 22:55:00,212.05,212.05,211.71,211.89,2624290821.0
2008-01-30 23:00:00,211.89,212.13,211.85,212.11,1680363284.0
2008-01-30 23:05:00,212.11,212.26,212.05,212.11,1524600000.0
2008-01-30 23:10:00,212.13,212.19,211.86,211.9,649310821.0
2008-01-30 23:15:00,211.9,211.94,211.78,211.79,1132581642.0
2008-01-30 23:20:00,211.79,212.01,211.78,211.99,848462500.0
2008-01-30 23:25:00,211.99,212.02,211.94,211.97,872200000.0
2008-01-30 23:30:00,211.97,211.99,211.8,211.85,650790821.0
2008-01-30 23:35:00,211.85,211.91,211.72,211.73,1652320000.0
2008-01-30 23:40:00,211.73,211.75,211.41,211.45,2168690821.0
2008-01-30 23:45:00,211.45,211.53,211.18,211.22,1256290821.0
2008-01-30 23:50:00,211.22,211.32,211.2,211.32,856082010.0
2008-01-30 23:55:00,211.32,211.4,210.95,210.95,1168690821.0
2008-01-31 00:00:00,210.94,211.153,210.92,211.04,1172182500.0
2008-01-31 00:05:00,211.04,211.19,210.97,211.0,833341642.0
2008-01-31 00:10:00,211.0,211.09,210.95,210.99,674390822.0
2008-01-31 00:15:00,211.01,211.06,210.92,210.92,514500000.0
2008-01-31 00:20:00,210.92,210.97,210.86,210.93,528800000.0
2008-01-31 00:25:00,210.93,211.02,210.85,210.85,484700000.0
2008-01-31 00:30:00,210.86,211.0,210.83,210.965,303882558.0
2008-01-31 00:35:00,210.965,211.09,210.91,211.065,214613513.0
2008-01-31 00:40:00,211.065,211.13,211.0,211.07,251922854.0
2008-01-31 00:45:00,211.07,211.085,210.9,210.93,86265169.0
2008-01-31 00:50:00,210.93,211.19,210.9,211.17,592724630.0
2008-01-31 00:55:00,211.17,211.32,211.1,211.235,300832889.0
2008-01-31 01:00:00,211.235,211.235,211.14,211.17,457010606.0
2008-01-31 01:05:00,211.17,211.18,210.98,210.98,1025000000.0
2008-01-31 01:10:00,210.98,211.01,210.94,211.0,652690821.0
2008-01-31 01:15:00,210.984,211.0,210.908,210.96,472900000.0
2008-01-31 01:20:00,210.95,211.0,210.83,210.86,711900000.0
2008-01-31 01:25:00,210.86,210.87,210.48,210.54,1051801152.0
2008-01-31 01:30:00,210.54,210.96,210.51,210.85,883110821.0
2008-01-31 01:35:00,210.85,210.85,210.63,210.66,925290821.0
2008-01-31 01:40:00,210.66,210.69,210.53,210.69,1354300000.0
2008-01-31 01:45:00,210.69,210.82,210.53,210.55,1384900000.0
2008-01-31 01:50:00,210.56,210.65,210.44,210.5,1207200000.0
2008-01-31 01:55:00,210.5,210.76,210.5,210.71,1148600000.0
2008-01-31 02:00:00,210.71,210.85,210.665,210.85,923500000.0
2008-01-31 02:05:00,210.85,211.065,210.85,210.915,966000000.0
2008-01-31 02:10:00,210.915,211.05,210.9,210.955,1090400000.0
2008-01-31 02:15:00,210.975,210.985,210.76,210.87,1506300000.0
2008-01-31 02:20:00,210.88,211.0,210.78,210.98,1784300000.0
2008-01-31 02:25:00,210.98,211.105,210.955,211.085,1350600000.0
2008-01-31 02:30:00,211.08,211.11,210.98,211.0,1010300000.0
2008-01-31 02:35:00,210.995,211.07,210.9,210.94,689900000.0
2008-01-31 02:40:00,210.94,210.975,210.88,210.92,914300000.0
2008-01-31 02:45:00,210.92,210.99,210.8,210.8,1420700000.0
2008-01-31 02:50:00,210.8,211.245,210.77,211.24,2009300000.0
2008-01-31 02:55:00,211.24,211.305,211.01,211.2,1848700000.0
2008-01-31 03:00:00,211.205,211.34,211.14,211.29,1494400000.0
2008-01-31 03:05:00,211.29,211.65,211.265,211.545,1936000001.0
2008-01-31 03:10:00,211.54,211.82,211.48,211.545,1217250000.0
2008-01-31 03:15:00,211.545,211.71,211.51,211.575,1434000000.0
2008-01-31 03:20:00,211.58,211.73,211.52,211.57,957200000.0
2008-01-31 03:25:00,211.57,211.64,211.52,211.64,786800000.0
2008-01-31 03:30:00,211.64,211.73,211.58,211.66,1111400000.0
2008-01-31 03:35:00,211.66,211.74,211.4,211.4,937000000.0
2008-01-31 03:40:00,211.39,211.5,211.36,211.45,701700000.0
2008-01-31 03:45:00,211.45,211.53,211.435,211.51,622600000.0
2008-01-31 03:50:00,211.505,211.52,211.39,211.45,1262500000.0
2008-01-31 03:55:00,211.45,211.72,211.425,211.67,1032900000.0
2008-01-31 04:00:00,211.68,211.695,211.5,211.5,952600000.0
2008-01-31 04:05:00,211.5,211.5,211.38,211.45,1211000000.0
2008-01-31 04:10:00,211.45,211.48,211.24,211.275,1030900000.0
2008-01-31 04:15:00,211.275,211.35,211.16,211.27,1462600000.0
2008-01-31 04:20:00,211.27,211.365,211.265,211.32,664300000.0
2008-01-31 04:25:00,211.32,211.39,211.31,211.36,886700000.0
2008-01-31 04:30:00,211.36,211.37,211.255,211.31,539300000.0
2008-01-31 04:35:00,211.31,211.325,211.195,211.245,766200000.0
2008-01-31 04:40:00,211.245,211.29,211.2,211.29,502600000.0
2008-01-31 04:45:00,211.29,211.345,211.28,211.32,342900000.0
2008-01-31 04:50:00,211.32,211.335,211.26,211.3,435000000.0
2008-01-31 04:55:00,211.31,211.36,211.21,211.21,793700000.0
2008-01-31 05:00:00,211.22,211.265,211.175,211.19,812400000.0
2008-01-31 05:05:00,211.19,211.295,211.165,211.24,664400000.0
2008-01-31 05:10:00,211.24,211.275,211.13,211.17,540100000.0
2008-01-31 05:15:00,211.17,211.18,210.92,210.95,825000000.0
2008-01-31 05:20:00,210.95,210.98,210.77,210.92,1325100000.0
2008-01-31 05:25:00,210.92,210.95,210.825,210.905,851700000.0
2008-01-31 05:30:00,210.905,211.035,210.845,211.01,717900000.0
2008-01-31 05:35:00,211.01,211.03,210.935,210.96,430900000.0
2008-01-31 05:40:00,210.96,211.0,210.92,210.93,844200000.0
2008-01-31 05:45:00,210.93,210.955,210.89,210.91,686600000.0
2008-01-31 05:50:00,210.91,210.97,210.88,210.97,551200000.0
2008-01-31 05:55:00,210.955,211.14,210.955,211.115,644200000.0
2008-01-31 06:00:00,211.115,211.31,211.105,211.25,893000000.0
2008-01-31 06:05:00,211.25,211.36,211.19,211.295,975300000.0
2008-01-31 06:10:00,211.295,211.425,211.27,211.27,1062400000.0
2008-01-31 06:15:00,211.26,211.59,211.255,211.505,1425800000.0
2008-01-31 06:20:00,211.51,211.51,211.41,211.49,958000000.0
2008-01-31 06:25:00,211.49,211.49,211.34,211.41,1441400000.0
2008-01-31 06:30:00,211.41,211.47,211.385,211.395,1275400000.0
2008-01-31 06:35:00,211.395,211.43,211.305,211.355,1202900000.0
2008-01-31 06:40:00,211.355,211.44,211.315,211.325,974700000.0
2008-01-31 06:45:00,211.335,211.445,211.335,211.415,612200000.0
2008-01-31 06:50:00,211.415,211.54,211.395,211.525,871200000.0
2008-01-31 06:55:00,211.525,211.525,211.34,211.4,1345900000.0
2008-01-31 07:00:00,211.4,211.46,211.36,211.4,1807799997.0
2008-01-31 07:05:00,211.4,211.66,211.365,211.62,1564800000.0
2008-01-31 07:10:00,211.62,211.69,211.56,211.58,2014700000.0
2008-01-31 07:15:00,211.62,211.82,211.58,211.73,2034200000.0
2008-01-31 07:20:00,211.73,211.87,211.66,211.67,2017100000.0
2008-01-31 07:25:00,211.68,211.72,211.615,211.685,1293600000.0
2008-01-31 07:30:00,211.685,211.795,211.685,211.725,677400000.0
2008-01-31 07:35:00,211.725,211.88,211.71,211.86,1271100000.0
2008-01-31 07:40:00,211.86,211.885,211.765,211.815,1225600000.0
2008-01-31 07:45:00,211.815,211.825,211.61,211.68,1292100000.0
2008-01-31 07:50:00,211.68,211.78,211.67,211.73,896200000.0
2008-01-31 07:55:00,211.73,211.795,211.71,211.795,1393500000.0
2008-01-31 08:00:00,211.795,211.84,211.715,211.75,1379200000.0
2008-01-31 08:05:00,211.765,211.795,211.68,211.74,937500000.0
2008-01-31 08:10:00,211.745,211.9,211.49,211.565,1819600000.0
2008-01-31 08:15:00,211.565,211.66,211.53,211.62,1137700000.0
2008-01-31 08:20:00,211.635,211.695,211.53,211.685,1110700000.0
2008-01-31 08:25:00,211.685,211.92,211.685,211.885,1367400000.0
2008-01-31 08:30:00,211.89,211.9,211.575,211.59,1454400000.0
2008-01-31 08:35:00,211.59,211.61,211.49,211.605,1383200000.0
2008-01-31 08:40:00,211.605,211.71,211.545,211.66,1402200000.0
2008-01-31 08:45:00,211.66,211.72,211.58,211.63,1537300000.0
2008-01-31 08:50:00,211.63,211.705,211.605,211.655,1268500000.0
2008-01-31 08:55:00,211.66,211.76,211.605,211.63,1794800000.0
2008-01-31 09:00:00,211.63,211.845,211.56,211.715,1462000000.0
2008-01-31 09:05:00,211.715,211.97,211.685,211.87,1655200000.0
2008-01-31 09:10:00,211.835,212.035,211.78,211.945,1486200000.0
2008-01-31 09:15:00,211.945,211.955,211.625,211.625,1801100000.0
2008-01-31 09:20:00,211.625,211.745,211.575,211.63,1349900000.0
2008-01-31 09:25:00,211.635,211.8,211.605,211.69,1705700000.0
2008-01-31 09:30:00,211.69,212.0,211.675,211.82,1834700000.0
2008-01-31 09:35:00,211.82,211.915,211.775,211.83,1533400000.0
2008-01-31 09:40:00,211.835,212.03,211.83,212.0,1577700000.0
2008-01-31 09:45:00,211.995,212.295,211.965,212.265,1124267200.0
2008-01-31 09:50:00,212.235,212.235,211.855,211.88,1367900000.0
2008-01-31 09:55:00,211.905,211.995,211.825,211.995,1525800000.0
2008-01-31 10:00:00,211.99,212.16,211.935,212.13,2007739500.0
2008-01-31 10:05:00,212.13,212.2,211.98,212.1,1569360000.0
2008-01-31 10:10:00,212.01,212.1,211.94,212.035,1415700000.0
2008-01-31 10:15:00,212.035,212.18,212.035,212.145,1545700000.0
2008-01-31 10:20:00,212.165,212.2,212.07,212.11,1656400000.0
2008-01-31 10:25:00,212.11,212.16,211.975,212.03,1839500000.0
2008-01-31 10:30:00,212.03,212.2,212.0,212.185,1616500000.0
2008-01-31 10:35:00,212.185,212.23,212.13,212.185,1269600000.0
2008-01-31 10:40:00,212.185,212.265,212.07,212.13,1619900000.0
2008-01-31 10:45:00,212.13,212.16,211.975,212.045,1911600000.0
2008-01-31 10:50:00,212.045,212.045,211.88,211.91,1875800000.0
2008-01-31 10:55:00,211.905,212.07,211.865,211.985,1588700000.0
2008-01-31 11:00:00,211.99,212.005,211.73,211.73,1693800000.0
2008-01-31 11:05:00,211.73,211.735,211.57,211.625,1877700000.0
2008-01-31 11:10:00,211.63,211.78,211.505,211.515,1672500000.0
2008-01-31 11:15:00,211.515,211.56,211.415,211.44,1776200001.0
2008-01-31 11:20:00,211.45,211.47,211.355,211.395,1077600000.0
2008-01-31 11:25:00,211.395,211.51,211.305,211.405,1834100000.0
2008-01-31 11:30:00,211.405,211.56,211.375,211.53,1648600000.0
2008-01-31 11:35:00,211.53,211.76,211.52,211.68,1810900000.0
2008-01-31 11:40:00,211.68,211.725,211.565,211.57,1411900000.0
2008-01-31 11:45:00,211.57,211.685,211.45,211.58,1986500000.0
2008-01-31 11:50:00,211.58,211.81,211.555,211.76,3293600000.0
2008-01-31 11:55:00,211.78,211.98,211.77,211.935,2877400000.0
2008-01-31 12:00:00,211.945,211.99,211.72,211.745,2396900000.0
2008-01-31 12:05:00,211.72,211.82,211.72,211.745,2222200000.0
2008-01-31 12:10:00,211.745,211.87,211.68,211.845,2224100000.0
2008-01-31 12:15:00,211.875,211.91,211.725,211.755,2079400000.0
2008-01-31 12:20:00,211.755,211.96,211.745,211.92,2439300000.0
2008-01-31 12:25:00,211.905,212.145,211.845,212.145,2333500000.0
2008-01-31 12:30:00,212.145,212.295,212.06,212.205,1704900000.0
2008-01-31 12:35:00,212.205,212.22,212.085,212.085,2619600000.0
2008-01-31 12:40:00,212.085,212.18,212.035,212.16,2385400000.0
2008-01-31 12:45:00,212.16,212.21,212.045,212.07,2577200000.0
2008-01-31 12:50:00,212.07,212.18,212.045,212.11,2262300000.0
2008-01-31 12:55:00,212.11,212.2,212.085,212.095,2666900000.0
2008-01-31 13:00:00,212.095,212.185,212.045,212.135,2444600000.0
2008-01-31 13:05:00,212.135,212.27,212.015,212.065,2626400000.0
2008-01-31 13:10:00,212.065,212.13,211.95,211.975,2363600000.0
2008-01-31 13:15:00,211.975,212.05,211.755,211.775,2005400000.0
2008-01-31 13:20:00,211.78,211.78,211.555,211.735,2544599999.0
2008-01-31 13:25:00,211.735,211.905,211.73,211.845,2828600000.0
2008-01-31 13:30:00,211.845,211.99,211.78,211.81,3173500000.0
2008-01-31 13:35:00,211.825,211.835,211.37,211.555,2936400000.0
2008-01-31 13:40:00,211.555,211.585,211.385,211.55,2648700000.0
2008-01-31 13:45:00,211.55,211.55,211.435,211.485,2877500000.0
2008-01-31 13:50:00,211.495,211.59,211.33,211.56,2721600000.0
2008-01-31 13:55:00,211.56,211.845,211.54,211.77,2667900000.0
2008-01-31 14:00:00,211.755,211.82,211.66,211.76,3819300000.0
2008-01-31 14:05:00,211.755,211.795,211.565,211.575,2573700000.0
2008-01-31 14:10:00,211.55,211.6,211.33,211.48,2584100000.0
2008-01-31 14:15:00,211.48,211.515,211.27,211.37,2221000000.0
2008-01-31 14:20:00,211.37,211.42,211.11,211.125,2843600000.0
2008-01-31 14:25:00,211.125,211.285,211.08,211.1,2301000000.0
2008-01-31 14:30:00,211.1,211.39,211.09,211.365,2033500000.0
2008-01-31 14:35:00,211.365,211.425,211.275,211.31,2516700000.0
2008-01-31 14:40:00,211.315,211.35,211.11,211.24,2287300000.0
2008-01-31 14:45:00,211.24,211.24,211.095,211.115,3101600000.0
2008-01-31 14:50:00,211.115,211.12,210.905,210.93,2256100000.0
2008-01-31 14:55:00,210.93,211.17,210.92,211.12,1130599992.0
2008-01-31 15:00:00,211.12,211.21,211.025,211.065,1267200000.0
2008-01-31 15:05:00,211.065,211.105,210.935,210.965,1325100000.0
2008-01-31 15:10:00,210.965,211.23,210.95,211.195,2366600000.0
2008-01-31 15:15:00,211.195,211.275,211.145,211.195,3494500000.0
2008-01-31 15:20:00,211.185,211.215,211.055,211.075,3618000000.0
2008-01-31 15:25:00,211.075,211.165,211.005,211.045,4006099996.0
2008-01-31 15:30:00,211.045,211.105,210.495,210.555,3509000000.0
2008-01-31 15:35:00,210.56,210.615,210.315,210.555,3001300000.0
2008-01-31 15:40:00,210.555,210.745,210.505,210.635,1073700000.0
2008-01-31 15:45:00,210.63,210.675,210.57,210.675,1249500000.0
2008-01-31 15:50:00,210.675,210.695,210.365,210.42,2483200000.0
2008-01-31 15:55:00,210.41,210.495,210.375,210.455,1447700000.0
2008-01-31 16:00:00,210.45,210.495,210.325,210.42,1888100000.0
2008-01-31 16:05:00,210.43,210.65,210.42,210.515,1685500000.0
2008-01-31 16:10:00,210.51,210.865,210.51,210.56,1728699999.0
2008-01-31 16:15:00,210.555,210.695,210.375,210.44,1470000000.0
2008-01-31 16:20:00,210.44,210.44,210.185,210.2,2149400000.0
2008-01-31 16:25:00,210.205,210.32,210.035,210.045,2064960081.0
2008-01-31 16:30:00,210.04,210.115,209.945,210.085,1394607000.0
2008-01-31 16:35:00,210.085,210.42,210.075,210.235,1670200000.0
2008-01-31 16:40:00,210.235,210.425,210.235,210.32,1440600000.0
2008-01-31 16:45:00,210.32,210.445,210.17,210.445,1863000000.0
2008-01-31 16:50:00,210.445,210.625,210.32,210.575,1551400000.0
2008-01-31 16:55:00,210.585,210.705,210.44,210.655,1259800000.0
2008-01-31 17:00:00,210.655,210.83,210.465,210.57,1549900000.0
2008-01-31 17:05:00,210.57,210.805,210.525,210.79,1563800000.0
2008-01-31 17:10:00,210.79,211.215,210.785,211.105,1043000000.0
2008-01-31 17:15:00,211.105,211.11,210.845,210.905,696900000.0
2008-01-31 17:20:00,210.905,211.005,210.77,210.78,1058700000.0
2008-01-31 17:25:00,210.785,211.17,210.765,211.165,1063900000.0
2008-01-31 17:30:00,211.175,211.215,211.055,211.105,917400000.0
2008-01-31 17:35:00,211.11,211.185,210.955,211.0,716500000.0
2008-01-31 17:40:00,211.0,211.035,210.725,210.725,480746956.0
2008-01-31 17:45:00,210.725,211.095,210.67,211.03,466300000.0
2008-01-31 17:50:00,211.035,211.075,210.81,210.995,616900000.0
2008-01-31 17:55:00,211.005,211.4,210.975,211.365,1028100000.0
2008-01-31 18:00:00,211.365,211.56,211.285,211.415,1662200000.0
2008-01-31 18:05:00,211.39,211.45,211.225,211.24,1583800000.0
2008-01-31 18:10:00,211.24,211.31,211.16,211.23,1241700000.0
2008-01-31 18:15:00,211.295,211.31,211.23,211.265,2211500000.0
2008-01-31 18:20:00,211.255,211.4,211.175,211.375,1804500000.0
2008-01-31 18:25:00,211.375,212.22,211.335,212.035,2038000000.0
2008-01-31 18:30:00,212.035,212.18,211.895,211.96,1463000000.0
2008-01-31 18:35:00,211.96,212.01,211.695,211.745,1097000000.0
2008-01-31 18:40:00,211.745,212.0,211.71,211.995,1194800000.0
2008-01-31 18:45:00,211.995,212.285,211.985,212.035,831100000.0
2008-01-31 18:50:00,212.03,212.395,211.905,212.36,1342900000.0
2008-01-31 18:55:00,212.355,212.385,212.12,212.355,1682500000.0
2008-01-31 19:00:00,212.355,212.585,212.355,212.425,1489500000.0
2008-01-31 19:05:00,212.415,212.435,212.04,212.115,1874000000.0
2008-01-31 19:10:00,212.115,212.335,212.115,212.325,1839400000.0
2008-01-31 19:15:00,212.325,212.325,212.125,212.125,2027900000.0
2008-01-31 19:20:00,212.105,212.185,212.065,212.065,1517400000.0
2008-01-31 19:25:00,212.065,212.08,211.855,212.025,1768800000.0
2008-01-31 19:30:00,212.025,212.085,211.925,211.95,1026000000.0
2008-01-31 19:35:00,211.945,211.945,211.775,211.84,955800000.0
2008-01-31 19:40:00,211.835,211.87,211.765,211.765,746800000.0
2008-01-31 19:45:00,211.775,211.825,211.715,211.745,850400000.0
2008-01-31 19:50:00,211.745,211.745,211.515,211.545,1750000000.0
2008-01-31 19:55:00,211.545,211.68,211.475,211.67,1054600000.0
2008-01-31 20:00:00,211.67,211.705,211.585,211.605,613800000.0
2008-01-31 20:05:00,211.605,211.615,211.385,211.445,1626200000.0
2008-01-31 20:10:00,211.445,211.645,211.445,211.485,2075100000.0
2008-01-31 20:15:00,211.485,211.555,211.415,211.535,2078900000.0
2008-01-31 20:20:00,211.535,211.535,211.375,211.435,2089000000.0
2008-01-31 20:25:00,211.435,211.615,211.435,211.575,1788900000.0
2008-01-31 20:30:00,211.585,211.665,211.575,211.585,1357600000.0
2008-01-31 20:35:00,211.585,211.785,211.585,211.765,1570600000.0
2008-01-31 20:40:00,211.765,211.845,211.705,211.755,1488799999.0
2008-01-31 20:45:00,211.755,211.825,211.675,211.795,1901600000.0
2008-01-31 20:50:00,211.795,211.885,211.735,211.795,1489700000.0
2008-01-31 20:55:00,211.795,211.81,211.69,211.715,1993700000.0
2008-01-31 21:00:00,211.715,211.825,211.705,211.705,1853400000.0
2008-01-31 21:05:00,211.705,211.785,211.615,211.615,2252700000.0
2008-01-31 21:10:00,211.615,211.905,211.615,211.785,1839600000.0
2008-01-31 21:15:00,211.775,212.015,211.765,211.985,2091799999.0
2008-01-31 21:20:00,211.995,211.995,211.815,211.815,1765400000.0
2008-01-31 21:25:00,211.815,211.835,211.635,211.725,1731600003.0
2008-01-31 21:30:00,211.725,211.725,211.535,211.675,1314100000.0
2008-01-31 21:35:00,211.675,211.725,211.455,211.545,2175000000.0
2008-01-31 21:40:00,211.545,211.645,211.52,211.605,1985900000.0
2008-01-31 21:45:00,211.6,211.705,211.57,211.58,1421100000.0
2008-01-31 21:50:00,211.58,211.65,211.525,211.585,1897900000.0
2008-01-31 21:55:00,211.585,211.785,211.57,211.755,1770700000.0
2008-01-31 22:00:00,211.755,211.935,211.66,211.785,2592500001.0
2008-01-31 22:05:00,211.785,211.955,211.755,211.925,1841500000.0
2008-01-31 22:10:00,211.925,211.975,211.865,211.9,1734800002.0
2008-01-31 22:15:00,211.915,211.935,211.72,211.74,1193300000.0
2008-01-31 22:20:00,211.745,211.895,211.71,211.885,1199500000.0
2008-01-31 22:25:00,211.885,211.885,211.705,211.765,1132600000.0
2008-01-31 22:30:00,211.765,211.855,211.695,211.705,1445200000.0
2008-01-31 22:35:00,211.705,211.875,211.695,211.835,1299100000.0
2008-01-31 22:40:00,211.835,211.935,211.835,211.885,1091400000.0
2008-01-31 22:45:00,211.885,211.935,211.875,211.905,1036700000.0
2008-01-31 22:50:00,211.915,211.915,211.06,211.275,1729800000.0
2008-01-31 22:55:00,211.275,211.615,211.265,211.425,2574400000.0
2008-01-31 23:00:00,211.425,211.455,211.195,211.395,2133300000.0
2008-01-31 23:05:00,211.365,211.585,211.325,211.55,714400000.0
2008-01-31 23:10:00,211.55,211.55,211.375,211.415,224700000.0
2008-01-31 23:15:00,211.415,211.535,211.415,211.505,685600000.0
2008-01-31 23:20:00,211.505,211.565,211.365,211.405,754900000.0
2008-01-31 23:25:00,211.405,211.775,211.395,211.725,954800000.0
2008-01-31 23:30:00,211.725,211.815,211.625,211.81,756500000.0
2008-01-31 23:35:00,211.815,211.84,211.66,211.67,765200000.0
2008-01-31 23:40:00,211.67,211.7,211.575,211.58,473600000.0
2008-01-31 23:45:00,211.585,211.62,211.46,211.48,581400000.0
2008-01-31 23:50:00,211.485,211.495,211.41,211.49,410500000.0
2008-01-31 23:55:00,211.49,211.53,211.455,211.475,589500000.0
2008-02-01 00:00:00,211.475,211.5,211.44,211.44,1167200000.0
2008-02-01 00:05:00,211.44,211.48,211.34,211.42,1829900000.0
2008-02-01 00:10:00,211.42,211.5,211.295,211.48,1624300000.0
2008-02-01 00:15:00,211.48,211.49,211.38,211.435,226900000.0
2008-02-01 00:20:00,211.435,211.44,211.255,211.315,228900000.0
2008-02-01 00:25:00,211.315,211.395,211.28,211.37,277900000.0
2008-02-01 00:30:00,211.37,211.495,211.37,211.42,193500000.0
2008-02-01 00:35:00,211.42,211.47,211.38,211.39,172900000.0
2008-02-01 00:40:00,211.39,211.43,211.37,211.405,149600000.0
2008-02-01 00:45:00,211.43,211.485,211.405,211.455,179900000.0
2008-02-01 00:50:00,211.455,211.525,211.435,211.515,68300000.0
2008-02-01 00:55:00,211.5,211.515,211.465,211.505,253400000.0
2008-02-01 01:00:00,211.505,211.635,211.46,211.605,443800000.0
2008-02-01 01:05:00,211.605,211.72,211.57,211.72,364300000.0
2008-02-01 01:10:00,211.72,211.86,211.645,211.785,446500000.0
2008-02-01 01:15:00,211.785,211.83,211.725,211.755,344200000.0
2008-02-01 01:20:00,211.755,211.825,211.715,211.755,306600000.0
2008-02-01 01:25:00,211.745,211.855,211.735,211.845,273100000.0
2008-02-01 01:30:00,211.85,211.915,211.8,211.825,316300000.0
2008-02-01 01:35:00,211.825,211.83,211.685,211.695,277300000.0
2008-02-01 01:40:00,211.705,211.73,211.655,211.655,194800000.0
2008-02-01 01:45:00,211.655,211.71,211.565,211.675,278600000.0
2008-02-01 01:50:00,211.675,211.675,211.42,211.585,395600000.0
2008-02-01 01:55:00,211.585,211.585,211.435,211.435,312400000.0
2008-02-01 02:00:00,211.435,211.675,211.425,211.675,712600000.0
2008-02-01 02:05:00,211.675,211.74,211.61,211.74,308200000.0
2008-02-01 02:10:00,211.74,211.755,211.665,211.705,393100000.0
2008-02-01 02:15:00,211.705,211.705,211.475,211.615,362200000.0
2008-02-01 02:20:00,211.615,211.825,211.605,211.79,324200000.0
2008-02-01 02:25:00,211.79,211.815,211.755,211.785,328200000.0
2008-02-01 02:30:00,211.785,212.0,211.78,211.895,485700000.0
2008-02-01 02:35:00,211.895,211.985,211.87,211.955,484000000.0
2008-02-01 02:40:00,211.955,212.005,211.9,211.925,574600000.0
2008-02-01 02:45:00,211.925,212.05,211.885,212.005,577000000.0
2008-02-01 02:50:00,212.005,212.225,211.985,212.195,612900000.0
2008-02-01 02:55:00,212.245,212.27,211.94,211.965,561400000.0
2008-02-01 03:00:00,211.945,211.945,211.765,211.835,730600000.0
2008-02-01 03:05:00,211.825,211.825,211.64,211.735,699900000.0
2008-02-01 03:10:00,211.735,211.795,211.7,211.78,297200000.0
2008-02-01 03:15:00,211.78,211.84,211.735,211.84,336800000.0
2008-02-01 03:20:00,211.84,211.92,211.805,211.89,260200000.0
2008-02-01 03:25:00,211.89,211.895,211.775,211.79,207100000.0
2008-02-01 03:30:00,211.79,211.82,211.76,211.775,230200000.0
2008-02-01 03:35:00,211.775,211.84,211.72,211.725,610100000.0
2008-02-01 03:40:00,211.72,211.825,211.655,211.82,502900000.0
2008-02-01 03:45:00,211.82,211.845,211.79,211.82,210300000.0
2008-02-01 03:50:00,211.82,211.845,211.78,211.805,344200000.0
2008-02-01 03:55:00,211.805,211.835,211.78,211.825,319800000.0
2008-02-01 04:00:00,211.825,211.845,211.775,211.795,402300000.0
2008-02-01 04:05:00,211.795,211.85,211.79,211.82,366800000.0
2008-02-01 04:10:00,211.83,211.885,211.82,211.875,409200000.0
2008-02-01 04:15:00,211.87,212.005,211.87,211.945,356400000.0
2008-02-01 04:20:00,211.945,212.015,211.945,211.975,268800000.0
2008-02-01 04:25:00,211.975,212.095,211.975,212.005,325900000.0
2008-02-01 04:30:00,212.005,212.015,211.98,211.985,269600000.0
2008-02-01 04:35:00,211.985,212.0,211.955,211.985,353000000.0
2008-02-01 04:40:00,211.985,212.015,211.96,211.995,241400000.0
2008-02-01 04:45:00,211.995,212.02,211.985,212.02,319400000.0
2008-02-01 04:50:00,212.02,212.035,211.985,212.01,285200000.0
2008-02-01 04:55:00,211.985,212.005,211.895,211.9,441100000.0
2008-02-01 05:00:00,211.9,211.925,211.825,211.87,445600000.0
2008-02-01 05:05:00,211.87,211.925,211.83,211.92,305500000.0
2008-02-01 05:10:00,211.92,211.935,211.895,211.905,267500000.0
2008-02-01 05:15:00,211.905,211.985,211.875,211.9,335400000.0
2008-02-01 05:20:00,211.9,211.905,211.735,211.755,502000000.0
2008-02-01 05:25:00,211.755,211.825,211.71,211.77,582100000.0
2008-02-01 05:30:00,211.77,211.775,211.57,211.6,399700000.0
2008-02-01 05:35:00,211.6,211.77,211.6,211.76,369000000.0
2008-02-01 05:40:00,211.76,211.77,211.59,211.61,271900000.0
2008-02-01 05:45:00,211.62,211.71,211.605,211.67,277500000.0
2008-02-01 05:50:00,211.67,211.755,211.645,211.74,226200000.0
2008-02-01 05:55:00,211.79,211.815,211.735,211.74,226500000.0
2008-02-01 06:00:00,211.75,211.79,211.7,211.71,55700000.0
2008-02-01 06:05:00,211.71,211.73,211.615,211.68,194900000.0
2008-02-01 06:10:00,211.68,211.71,211.55,211.62,292200000.0
2008-02-01 06:15:00,211.62,211.735,211.62,211.735,203100000.0
2008-02-01 06:20:00,211.735,211.775,211.69,211.755,123800000.0
2008-02-01 06:25:00,211.755,211.755,211.67,211.68,92400000.0
2008-02-01 06:30:00,211.67,211.74,211.66,211.74,59400000.0
2008-02-01 06:35:00,211.74,211.74,211.57,211.61,510800000.0
2008-02-01 06:40:00,211.61,211.715,211.59,211.695,174200000.0
2008-02-01 06:45:00,211.695,211.715,211.635,211.695,385600000.0
2008-02-01 06:50:00,211.685,211.725,211.6,211.625,96100000.0
2008-02-01 06:55:00,211.625,211.67,211.62,211.67,261600000.0
2008-02-01 07:00:00,211.67,211.7,211.605,211.65,189500000.0
2008-02-01 07:05:00,211.65,211.67,211.605,211.61,61400000.0
2008-02-01 07:10:00,211.61,211.66,211.6,211.64,228200000.0
2008-02-01 07:15:00,211.64,211.69,211.615,211.645,267000000.0
2008-02-01 07:20:00,211.64,211.67,211.595,211.595,376900000.0
2008-02-01 07:25:00,211.635,211.695,211.61,211.645,247300000.0
2008-02-01 07:30:00,211.645,211.67,211.605,211.63,40100000.0
2008-02-01 07:35:00,211.63,211.735,211.61,211.7,39800000.0
2008-02-01 07:40:00,211.7,211.8,211.68,211.78,256200000.0
2008-02-01 07:45:00,211.78,211.78,211.68,211.735,71500000.0
2008-02-01 07:50:00,211.725,211.76,211.68,211.69,138600000.0
2008-02-01 07:55:00,211.69,211.79,211.68,211.77,134300000.0
2008-02-01 08:00:00,211.77,211.77,211.66,211.71,346000000.0
2008-02-01 08:05:00,211.71,211.79,211.71,211.72,391100000.0
2008-02-01 08:10:00,211.72,211.76,211.675,211.675,111100000.0
2008-02-01 08:15:00,211.675,211.705,211.6,211.6,191800000.0
2008-02-01 08:20:00,211.6,211.62,211.33,211.375,1053000000.0
2008-02-01 08:25:00,211.365,211.48,211.365,211.43,1088500000.0
2008-02-01 08:30:00,211.43,211.585,211.405,211.545,548600000.0
2008-02-01 08:35:00,211.545,211.665,211.52,211.65,225600000.0
2008-02-01 08:40:00,211.65,211.665,211.59,211.59,328300000.0
2008-02-01 08:45:00,211.6,211.64,211.59,211.625,279300000.0
2008-02-01 08:50:00,211.625,211.625,211.535,211.595,360700000.0
2008-02-01 08:55:00,211.595,211.69,211.55,211.615,753400000.0
2008-02-01 09:00:00,211.615,211.635,211.53,211.53,737300000.0
2008-02-01 09:05:00,211.53,211.695,211.515,211.69,878300000.0
2008-02-01 09:10:00,211.69,211.765,211.655,211.69,1043000000.0
2008-02-01 09:15:00,211.685,211.695,211.64,211.665,764700000.0
2008-02-01 09:20:00,211.665,211.745,211.64,211.68,775100000.0
2008-02-01 09:25:00,211.68,211.695,211.595,211.615,1214400000.0
2008-02-01 09:30:00,211.615,211.685,211.585,211.605,986300000.0
2008-02-01 09:35:00,211.605,211.65,211.545,211.565,887200000.0
2008-02-01 09:40:00,211.57,211.7,211.545,211.7,1421800000.0
2008-02-01 09:45:00,211.71,211.795,211.655,211.73,1772400000.0
2008-02-01 09:50:00,211.725,211.815,211.705,211.815,1593600000.0
2008-02-01 09:55:00,211.805,211.925,211.765,211.835,1069000000.0
2008-02-01 10:00:00,211.835,211.96,211.77,211.96,1049200000.0
2008-02-01 10:05:00,211.96,212.065,211.955,212.0,1230600000.0
2008-02-01 10:10:00,212.005,212.235,211.975,212.205,1519200000.0
2008-02-01 10:15:00,212.205,212.275,212.155,212.225,1020000000.0
2008-02-01 10:20:00,212.225,212.23,212.14,212.165,660900000.0
2008-02-01 10:25:00,212.16,212.235,212.105,212.115,1010400000.0
2008-02-01 10:30:00,212.115,212.235,212.115,212.215,1381800000.0
2008-02-01 10:35:00,212.215,212.265,212.1,212.125,1899199996.0
2008-02-01 10:40:00,212.125,212.145,211.965,212.015,1381500000.0
2008-02-01 10:45:00,212.015,212.04,211.915,211.94,1439500000.0
2008-02-01 10:50:00,211.95,212.035,211.89,211.93,1556600000.0
2008-02-01 10:55:00,211.93,211.955,211.86,211.88,1988300000.0
2008-02-01 11:00:00,211.88,211.95,211.88,211.895,1445200000.0
2008-02-01 11:05:00,211.895,211.895,211.77,211.78,1785500000.0
2008-02-01 11:10:00,211.78,211.99,211.77,211.945,1609500000.0
2008-02-01 11:15:00,211.945,211.95,211.87,211.905,870800000.0
2008-02-01 11:20:00,211.905,212.025,211.89,211.96,1215600000.0
2008-02-01 11:25:00,211.96,212.02,211.885,211.905,839600000.0
2008-02-01 11:30:00,211.905,211.95,211.713,211.87,1038900000.0
2008-02-01 11:35:00,211.875,211.97,211.86,211.9,791800000.0
2008-02-01 11:40:00,211.895,212.0,211.885,211.92,873900000.0
2008-02-01 11:45:00,211.92,211.94,211.81,211.87,614200000.0
2008-02-01 11:50:00,211.87,212.01,211.795,211.97,489500000.0
2008-02-01 11:55:00,211.97,212.1,211.945,212.09,1699000000.0
2008-02-01 12:00:00,212.09,212.105,211.94,211.96,1470700000.0
2008-02-01 12:05:00,211.96,212.02,211.955,211.99,570400000.0
2008-02-01 12:10:00,211.99,211.99,211.825,211.845,1295200000.0
2008-02-01 12:15:00,211.845,211.87,211.635,211.65,1228600000.0
2008-02-01 12:20:00,211.66,211.735,211.605,211.655,1232900000.0
2008-02-01 12:25:00,211.655,211.73,211.615,211.705,1023800000.0
2008-02-01 12:30:00,211.71,211.715,211.59,211.625,1353700002.0
2008-02-01 12:35:00,211.625,211.67,211.56,211.6,926300000.0
2008-02-01 12:40:00,211.6,211.73,211.545,211.665,1032900000.0
2008-02-01 12:45:00,211.665,211.72,211.63,211.665,1054500000.0
2008-02-01 12:50:00,211.675,211.715,211.615,211.625,394900000.0
2008-02-01 12:55:00,211.625,211.66,211.545,211.555,646600000.0
2008-02-01 13:00:00,211.555,211.62,211.51,211.53,667000000.0
2008-02-01 13:05:00,211.53,211.55,211.495,211.505,811100000.0
2008-02-01 13:10:00,211.505,211.57,211.455,211.565,755000000.0
2008-02-01 13:15:00,211.565,211.785,211.565,211.77,815200000.0
2008-02-01 13:20:00,211.77,211.79,211.68,211.73,426500000.0
2008-02-01 13:25:00,211.73,211.815,211.675,211.735,964300000.0
2008-02-01 13:30:00,211.735,212.1,211.715,212.03,1333600000.0
2008-02-01 13:35:00,212.03,212.07,211.81,212.03,1349200000.0
2008-02-01 13:40:00,212.03,212.1,211.96,212.01,1313900000.0
2008-02-01 13:45:00,212.01,212.12,211.93,212.08,1221400000.0
2008-02-01 13:50:00,212.07,212.195,211.995,212.195,1186300000.0
2008-02-01 13:55:00,212.195,212.365,211.915,212.26,1543900000.0
2008-02-01 14:00:00,212.255,212.28,211.895,211.945,1436800000.0
2008-02-01 14:05:00,211.945,211.95,211.815,211.815,1111300000.0
2008-02-01 14:10:00,211.815,211.94,211.755,211.88,1125900000.0
2008-02-01 14:15:00,211.88,211.905,211.775,211.87,976900000.0
2008-02-01 14:20:00,211.87,211.87,211.655,211.68,1106600000.0
2008-02-01 14:25:00,211.675,211.95,211.575,211.905,1014500000.0
2008-02-01 14:30:00,211.915,211.915,211.74,211.795,1320200000.0
2008-02-01 14:35:00,211.79,211.92,211.285,211.355,1913100000.0
2008-02-01 14:40:00,211.355,211.79,211.35,211.695,1109700000.0
2008-02-01 14:45:00,211.695,211.77,211.615,211.615,971200000.0
2008-02-01 14:50:00,211.615,211.85,211.605,211.825,1192600000.0
2008-02-01 14:55:00,211.83,211.9,211.775,211.855,1100100000.0
2008-02-01 15:00:00,211.845,211.865,211.69,211.69,1173100000.0
2008-02-01 15:05:00,211.69,211.7,211.42,211.465,1003700000.0
2008-02-01 15:10:00,211.465,211.49,211.34,211.465,1204200000.0
2008-02-01 15:15:00,211.47,211.58,211.415,211.43,1504100000.0
2008-02-01 15:20:00,211.43,211.56,211.36,211.455,1741200000.0
2008-02-01 15:25:00,211.455,211.805,211.375,211.645,2304200000.0
2008-02-01 15:30:00,211.67,211.677,210.08,210.08,1478900000.0
2008-02-01 15:35:00,210.065,210.395,209.855,210.17,1290900000.0
2008-02-01 15:40:00,210.16,210.25,209.48,209.5,982200000.0
2008-02-01 15:45:00,209.495,209.705,209.445,209.67,1348900000.0
2008-02-01 15:50:00,209.675,210.13,209.675,210.035,1501000000.0
2008-02-01 15:55:00,210.035,210.105,209.725,209.725,1131900000.0
2008-02-01 16:00:00,209.735,209.89,209.6,209.73,1699600000.0
2008-02-01 16:05:00,209.73,209.79,209.555,209.76,1448500000.0
2008-02-01 16:10:00,209.76,209.96,209.73,209.91,741900000.0
2008-02-01 16:15:00,209.92,209.93,209.58,209.78,907800000.0
2008-02-01 16:20:00,209.78,209.985,209.67,209.815,1218500000.0
2008-02-01 16:25:00,209.815,209.89,209.74,209.85,1315700000.0
2008-02-01 16:30:00,209.855,209.955,209.63,209.655,1159700000.0
2008-02-01 16:35:00,209.66,209.705,209.305,209.545,988500000.0
2008-02-01 16:40:00,209.545,209.615,209.39,209.44,1141400000.0
2008-02-01 16:45:00,209.445,209.83,209.41,209.66,1378600000.0
2008-02-01 16:50:00,209.655,209.76,209.58,209.635,856662500.0
2008-02-01 16:55:00,209.635,209.66,209.35,209.405,1268900000.0
2008-02-01 17:00:00,209.405,210.1,209.345,209.835,1231700000.0
2008-02-01 17:05:00,209.855,210.12,209.64,209.66,1162500000.0
2008-02-01 17:10:00,209.665,209.9,209.585,209.725,1171700000.0
2008-02-01 17:15:00,209.715,209.92,209.66,209.835,1114900000.0
2008-02-01 17:20:00,209.835,209.99,209.595,209.7,1037500000.0
2008-02-01 17:25:00,209.7,209.8,209.49,209.615,1049999999.0
2008-02-01 17:30:00,209.615,209.62,208.94,209.23,1180600000.0
2008-02-01 17:35:00,209.23,209.46,209.145,209.39,968200000.0
2008-02-01 17:40:00,209.405,209.55,209.285,209.355,998000000.0
2008-02-01 17:45:00,209.355,209.635,209.305,209.56,705400000.0
2008-02-01 17:50:00,209.56,209.62,209.395,209.455,775600000.0
2008-02-01 17:55:00,209.455,209.46,209.12,209.14,774700000.0
2008-02-01 18:00:00,209.14,209.335,209.11,209.3,593300000.0
2008-02-01 18:05:00,209.295,209.37,209.105,209.19,702700000.0
2008-02-01 18:10:00,209.17,209.455,209.13,209.415,1184950000.0
2008-02-01 18:15:00,209.41,209.475,209.305,209.32,949450000.0
2008-02-01 18:20:00,209.32,209.44,209.21,209.415,943400000.0
2008-02-01 18:25:00,209.415,209.46,209.255,209.255,920400000.0
2008-02-01 18:30:00,209.25,209.43,209.25,209.26,1127500000.0
2008-02-01 18:35:00,209.26,209.41,209.22,209.37,952250000.0
2008-02-01 18:40:00,209.37,209.42,209.22,209.365,1135300000.0
2008-02-01 18:45:00,209.36,209.445,209.245,209.3,1261700000.0
2008-02-01 18:50:00,209.3,209.34,209.21,209.29,1353500000.0
2008-02-01 18:55:00,209.29,209.37,209.225,209.255,1399150000.0
2008-02-01 19:00:00,209.255,209.33,209.225,209.31,1286100000.0
2008-02-01 19:05:00,209.31,209.345,209.25,209.27,873100000.0
2008-02-01 19:10:00,209.285,209.345,209.14,209.16,1157550000.0
2008-02-01 19:15:00,209.17,209.34,209.15,209.28,1358750000.0
2008-02-01 19:20:00,209.28,209.29,209.06,209.15,1235400000.0
2008-02-01 19:25:00,209.15,209.29,209.13,209.18,1122300000.0
2008-02-01 19:30:00,209.16,209.21,209.11,209.16,625700000.0
2008-02-01 19:35:00,209.16,209.2,209.09,209.19,864999999.0
2008-02-01 19:40:00,209.17,209.3,209.13,209.14,845350000.0
2008-02-01 19:45:00,209.14,209.16,208.895,208.94,707400000.0
2008-02-01 19:50:00,208.94,209.09,208.84,209.04,948900000.0
2008-02-01 19:55:00,209.04,209.13,208.83,208.895,524500000.0
2008-02-01 20:00:00,208.895,209.35,208.89,209.33,1269300000.0
2008-02-01 20:05:00,209.33,209.34,209.15,209.28,897100000.0
2008-02-01 20:10:00,209.28,209.43,209.27,209.38,793600000.0
2008-02-01 20:15:00,209.38,209.51,209.31,209.32,1117450000.0
2008-02-01 20:20:00,209.34,209.34,209.115,209.14,1099700000.0
2008-02-01 20:25:00,209.14,209.39,209.11,209.28,843000000.0
2008-02-01 20:30:00,209.28,209.44,209.185,209.42,1310800000.0
2008-02-01 20:35:00,209.42,209.43,209.16,209.23,1240950000.0
2008-02-01 20:40:00,209.23,209.35,209.2,209.295,899249999.0
2008-02-01 20:45:00,209.295,209.42,209.275,209.4,574100000.0
2008-02-01 20:50:00,209.4,209.56,209.4,209.455,1019800000.0
2008-02-01 20:55:00,209.455,209.51,209.17,209.17,952250000.0
2008-02-01 21:00:00,209.17,209.27,209.135,209.22,898850000.0
2008-02-01 21:05:00,209.22,209.405,209.22,209.395,1034700000.0
2008-02-01 21:10:00,209.395,209.47,209.255,209.37,1056200000.0
2008-02-01 21:15:00,209.38,209.48,209.355,209.405,611699999.0
2008-02-01 21:20:00,209.405,209.49,209.395,209.49,1019400000.0
2008-02-01 21:25:00,209.49,209.52,209.335,209.45,685600000.0
2008-02-01 21:30:00,209.44,209.58,209.44,209.55,852800000.0
2008-02-01 21:35:00,209.55,209.66,209.45,209.575,1124700000.0
2008-02-01 21:40:00,209.575,209.62,209.51,209.56,1143300000.0
2008-02-01 21:45:00,209.545,209.57,209.43,209.47,968700000.0
2008-02-01 21:50:00,209.47,209.65,209.445,209.6,457500000.0
2008-02-01 21:55:00,209.6,209.615,209.435,209.48,961300000.0
2008-02-01 22:00:00,209.47,209.51,209.42,209.46,646600000.0
2008-02-01 22:05:00,209.46,209.6,209.46,209.495,835200000.0
2008-02-01 22:10:00,209.48,209.545,209.47,209.51,1104500000.0
2008-02-01 22:15:00,209.51,209.51,209.31,209.44,928600000.0
2008-02-01 22:20:00,209.44,209.465,209.31,209.44,1273100000.0
2008-02-01 22:25:00,209.435,209.585,209.425,209.545,1097100000.0
2008-02-01 22:30:00,209.545,209.585,209.5,209.545,940600000.0
2008-02-01 22:35:00,209.545,209.565,209.45,209.495,1216500000.0
2008-02-01 22:40:00,209.495,209.58,209.495,209.58,1021600000.0
2008-02-01 22:45:00,209.58,209.585,209.51,209.565,817500000.0
2008-02-01 22:50:00,209.565,209.595,209.5,209.515,716500000.0
2008-02-01 22:55:00,209.54,209.57,209.46,209.565,761200000.0
2008-02-01 23:00:00,209.565,209.565,209.443,209.482,1100300000.0
2008-02-01 23:05:00,209.489,209.518,209.438,209.498,833800000.0
2008-02-01 23:10:00,209.494,209.515,209.433,209.479,871800000.0
2008-02-01 23:15:00,209.47,209.537,209.469,209.486,1447400000.0
2008-02-01 23:20:00,209.489,209.562,209.481,209.543,1209200000.0
2008-02-01 23:25:00,209.55,209.693,209.55,209.668,1635700000.0
2008-02-01 23:30:00,209.649,209.668,209.517,209.546,1717700000.0
2008-02-01 23:35:00,209.541,209.541,209.44,209.494,1218500000.0
2008-02-01 23:40:00,209.495,209.54,209.467,209.532,1685400000.0
2008-02-01 23:45:00,209.536,209.561,209.47,209.488,937700000.0
2008-02-01 23:50:00,209.483,209.502,209.421,209.47,966100000.0
2008-02-01 23:55:00,209.461,209.483,209.128,209.177,1007800000.0
2008-02-04 00:00:00,209.323,209.371,209.211,209.224,1243500001.0
2008-02-04 00:05:00,209.241,209.311,209.195,209.279,813000001.0
2008-02-04 00:10:00,209.278,209.358,209.247,209.328,1031800000.0
2008-02-04 00:15:00,209.347,209.445,209.324,209.445,1168500001.0
2008-02-04 00:20:00,209.432,209.462,209.392,209.414,1014800000.0
2008-02-04 00:25:00,209.43,209.62,209.411,209.57,1170300000.0
2008-02-04 00:30:00,209.561,209.672,209.552,209.629,1220500000.0
2008-02-04 00:35:00,209.622,209.703,209.603,209.653,1598300001.0
2008-02-04 00:40:00,209.667,209.677,209.581,209.621,1133600000.0
2008-02-04 00:45:00,209.598,209.661,209.574,209.574,1041200000.0
2008-02-04 00:50:00,209.558,209.6,209.523,209.55,775400000.0
2008-02-04 00:55:00,209.55,209.58,209.46,209.48,478400000.0
2008-02-04 01:00:00,209.48,209.5,209.35,209.39,589100000.0
2008-02-04 01:05:00,209.39,209.41,209.245,209.265,853700000.0
2008-02-04 01:10:00,209.265,209.365,209.197,209.35,1260000000.0
2008-02-04 01:15:00,209.35,209.435,209.32,209.435,1132800000.0
2008-02-04 01:20:00,209.435,209.545,209.375,209.545,1173600000.0
2008-02-04 01:25:00,209.545,209.69,209.505,209.595,1448800000.0
2008-02-04 01:30:00,209.595,209.665,209.445,209.475,1820400000.0
2008-02-04 01:35:00,209.475,209.565,209.415,209.55,1289700000.0
2008-02-04 01:40:00,209.55,209.59,209.545,209.56,774600000.0
2008-02-04 01:45:00,209.56,209.56,209.245,209.38,1380500000.0
2008-02-04 01:50:00,209.38,209.405,209.28,209.375,1062300000.0
2008-02-04 01:55:00,209.375,209.485,209.375,209.455,824800000.0
2008-02-04 02:00:00,209.455,209.475,209.375,209.465,969700000.0
2008-02-04 02:05:00,209.465,209.71,209.44,209.605,734700000.0
2008-02-04 02:10:00,209.605,209.705,209.605,209.675,1063000000.0
2008-02-04 02:15:00,209.675,209.735,209.655,209.7,978900000.0
2008-02-04 02:20:00,209.7,209.71,209.65,209.675,753300000.0
2008-02-04 02:25:00,209.675,209.71,209.51,209.535,1760500000.0
2008-02-04 02:30:00,209.535,209.685,209.535,209.64,1440800000.0
2008-02-04 02:35:00,209.64,209.71,209.6,209.64,832000000.0
2008-02-04 02:40:00,209.64,209.715,209.61,209.665,638400000.0
2008-02-04 02:45:00,209.665,209.81,209.665,209.765,859000000.0
2008-02-04 02:50:00,209.765,210.055,209.765,210.01,1087600000.0
2008-02-04 02:55:00,210.01,210.035,209.925,209.945,1482500000.0
2008-02-04 03:00:00,209.945,209.965,209.805,209.84,1471600000.0
2008-02-04 03:05:00,209.835,209.96,209.83,209.96,793000000.0
2008-02-04 03:10:00,209.96,209.975,209.905,209.93,987800000.0
2008-02-04 03:15:00,209.94,210.09,209.92,210.09,904000000.0
2008-02-04 03:20:00,210.085,210.25,210.025,210.205,1128900000.0
2008-02-04 03:25:00,210.205,210.225,210.13,210.17,1035800000.0
2008-02-04 03:30:00,210.17,210.23,210.15,210.215,761500000.0
2008-02-04 03:35:00,210.215,210.235,210.16,210.18,1090600000.0
2008-02-04 03:40:00,210.18,210.225,210.095,210.195,759900000.0
2008-02-04 03:45:00,210.195,210.215,209.975,209.985,671400000.0
2008-02-04 03:50:00,209.985,210.17,209.985,210.155,544000000.0
2008-02-04 03:55:00,210.155,210.175,210.05,210.09,379800000.0
2008-02-04 04:00:00,210.09,210.125,210.06,210.09,472600000.0
2008-02-04 04:05:00,210.09,210.09,210.02,210.04,603200000.0
2008-02-04 04:10:00,210.04,210.195,210.035,210.165,1045100000.0
2008-02-04 04:15:00,210.165,210.245,210.135,210.235,1026800000.0
2008-02-04 04:20:00,210.235,210.245,210.165,210.215,781200000.0
2008-02-04 04:25:00,210.215,210.215,210.165,210.195,819200000.0
2008-02-04 04:30:00,210.195,210.295,210.105,210.15,1128000000.0
2008-02-04 04:35:00,210.15,210.31,210.12,210.28,1369400000.0
2008-02-04 04:40:00,210.28,210.325,210.225,210.285,1039800000.0
2008-02-04 04:45:00,210.285,210.365,210.27,210.365,942000000.0
2008-02-04 04:50:00,210.365,210.385,210.34,210.355,605800000.0
2008-02-04 04:55:00,210.355,210.355,210.275,210.295,593800000.0
2008-02-04 05:00:00,210.295,210.31,210.24,210.25,438100000.0
2008-02-04 05:05:00,210.25,210.305,210.245,210.285,395600000.0
2008-02-04 05:10:00,210.285,210.29,210.235,210.26,1223800000.0
2008-02-04 05:15:00,210.26,210.26,210.21,210.215,1186800000.0
2008-02-04 05:20:00,210.215,210.255,210.18,210.25,625500000.0
2008-02-04 05:25:00,210.25,210.31,210.25,210.295,1075800000.0
2008-02-04 05:30:00,210.295,210.325,210.29,210.325,717000000.0
2008-02-04 05:35:00,210.315,210.36,210.3,210.315,707300000.0
2008-02-04 05:40:00,210.315,210.37,210.285,210.33,1083400000.0
2008-02-04 05:45:00,210.33,210.4,210.3,210.355,986600000.0
2008-02-04 05:50:00,210.355,210.365,210.17,210.17,974400000.0
2008-02-04 05:55:00,210.17,210.27,210.165,210.24,925200000.0
2008-02-04 06:00:00,210.24,210.28,210.075,210.075,1194800000.0
2008-02-04 06:05:00,210.075,210.145,210.045,210.09,1004400000.0
2008-02-04 06:10:00,210.09,210.135,210.04,210.1,1183500000.0
2008-02-04 06:15:00,210.1,210.185,210.09,210.155,879100000.0
2008-02-04 06:20:00,210.155,210.16,210.085,210.11,1035600000.0
2008-02-04 06:25:00,210.12,210.16,210.09,210.095,659200000.0
2008-02-04 06:30:00,210.095,210.135,210.09,210.11,879400000.0
2008-02-04 06:35:00,210.11,210.135,210.08,210.135,768200000.0
2008-02-04 06:40:00,210.135,210.14,210.09,210.125,796600000.0
2008-02-04 06:45:00,210.1,210.13,210.065,210.065,753600000.0
2008-02-04 06:50:00,210.065,210.095,210.035,210.065,1116300000.0
2008-02-04 06:55:00,210.075,210.095,210.015,210.05,1294200000.0
2008-02-04 07:00:00,210.06,210.06,209.835,209.85,1021400000.0
2008-02-04 07:05:00,209.855,209.945,209.84,209.915,826700000.0
2008-02-04 07:10:00,209.915,209.945,209.785,209.845,1162200000.0
2008-02-04 07:15:00,209.845,209.885,209.76,209.77,1180700000.0
2008-02-04 07:20:00,209.77,209.905,209.755,209.885,1126200000.0
2008-02-04 07:25:00,209.885,209.91,209.825,209.885,984200000.0
2008-02-04 07:30:00,209.885,210.005,209.865,210.005,1153600000.0
2008-02-04 07:35:00,210.005,210.05,209.95,210.025,537200000.0
2008-02-04 07:40:00,210.025,210.025,209.865,209.865,427000000.0
2008-02-04 07:45:00,209.865,209.935,209.835,209.895,548900000.0
2008-02-04 07:50:00,209.905,209.995,209.885,209.985,884000000.0
2008-02-04 07:55:00,209.985,210.06,209.98,210.0,657400000.0
2008-02-04 08:00:00,210.0,210.215,209.99,210.2,1214400000.0
2008-02-04 08:05:00,210.2,210.215,210.105,210.13,791200000.0
2008-02-04 08:10:00,210.125,210.19,210.1,210.1,734700000.0
2008-02-04 08:15:00,210.1,210.14,210.035,210.095,1195200000.0
2008-02-04 08:20:00,210.095,210.11,210.015,210.07,1191400000.0
2008-02-04 08:25:00,210.07,210.125,210.045,210.095,1369900000.0
2008-02-04 08:30:00,210.1,210.135,210.015,210.07,1586000000.0
2008-02-04 08:35:00,210.07,210.1,209.965,210.05,1351200000.0
2008-02-04 08:40:00,210.05,210.27,209.945,210.15,1267200000.0
2008-02-04 08:45:00,210.15,210.255,210.085,210.1,984600000.0
2008-02-04 08:50:00,210.1,210.16,210.015,210.11,964600000.0
2008-02-04 08:55:00,210.11,210.32,210.065,210.175,1031900000.0
2008-02-04 09:00:00,210.175,210.225,210.06,210.2,829800000.0
2008-02-04 09:05:00,210.2,210.2,210.05,210.07,748900000.0
2008-02-04 09:10:00,210.06,210.18,210.015,210.155,1142600000.0
2008-02-04 09:15:00,210.155,210.17,210.105,210.15,915300000.0
2008-02-04 09:20:00,210.15,210.205,210.125,210.18,856700000.0
2008-02-04 09:25:00,210.18,210.19,210.055,210.09,603300000.0
2008-02-04 09:30:00,210.09,210.38,210.09,210.245,1030900000.0
2008-02-04 09:35:00,210.24,210.48,210.23,210.28,1837300000.0
2008-02-04 09:40:00,210.28,210.365,210.135,210.365,1929000000.0
2008-02-04 09:45:00,210.365,210.48,210.35,210.47,1495500000.0
2008-02-04 09:50:00,210.46,210.56,210.41,210.5,1577700000.0
2008-02-04 09:55:00,210.5,210.86,210.49,210.84,1848000000.0
2008-02-04 10:00:00,210.84,210.91,210.78,210.83,2089300000.0
2008-02-04 10:05:00,210.83,211.19,210.83,211.115,1246600000.0
2008-02-04 10:10:00,211.115,211.165,211.0,211.035,1762900000.0
2008-02-04 10:15:00,211.035,211.125,210.97,211.07,2377800000.0
2008-02-04 10:20:00,211.07,211.125,210.95,210.97,2593500000.0
2008-02-04 10:25:00,210.97,211.045,210.9,211.02,2144100000.0
2008-02-04 10:30:00,211.02,211.08,210.895,211.035,1791600000.0
2008-02-04 10:35:00,211.035,211.12,210.97,211.09,1907900000.0
2008-02-04 10:40:00,211.09,211.13,210.98,211.045,1867800000.0
2008-02-04 10:45:00,211.045,211.085,210.975,211.065,1646900000.0
2008-02-04 10:50:00,211.065,211.085,210.95,210.995,1946300000.0
2008-02-04 10:55:00,211.0,211.01,210.95,210.95,1838200000.0
2008-02-04 11:00:00,210.95,210.95,210.78,210.81,2430500000.0
2008-02-04 11:05:00,210.815,210.945,210.815,210.87,1011800000.0
2008-02-04 11:10:00,210.87,210.925,210.8,210.865,976300000.0
2008-02-04 11:15:00,210.865,210.93,210.85,210.89,964700000.0
2008-02-04 11:20:00,210.89,211.02,210.87,211.01,1063600000.0
2008-02-04 11:25:00,211.015,211.155,211.015,211.08,1239800000.0
2008-02-04 11:30:00,211.08,211.15,211.02,211.045,1086900000.0
2008-02-04 11:35:00,211.045,211.18,210.99,211.125,857700000.0
2008-02-04 11:40:00,211.125,211.17,211.035,211.07,740400000.0
2008-02-04 11:45:00,211.07,211.075,210.94,210.97,506700000.0
2008-02-04 11:50:00,210.97,211.08,210.95,211.04,516100000.0
2008-02-04 11:55:00,211.04,211.175,210.97,211.145,642700000.0
2008-02-04 12:00:00,211.145,211.21,211.075,211.15,798700000.0
2008-02-04 12:05:00,211.15,211.245,211.125,211.145,536200000.0
2008-02-04 12:10:00,211.145,211.29,211.14,211.29,563400000.0
2008-02-04 12:15:00,211.29,211.47,211.275,211.32,1337400000.0
2008-02-04 12:20:00,211.32,211.43,211.31,211.32,870700000.0
2008-02-04 12:25:00,211.32,211.35,211.24,211.25,590024490.0
2008-02-04 12:30:00,211.25,211.285,211.03,211.03,555200000.0
2008-02-04 12:35:00,211.03,211.115,210.975,211.03,517887770.0
2008-02-04 12:40:00,211.05,211.12,211.05,211.115,290600000.0
2008-02-04 12:45:00,211.135,211.24,211.1,211.21,290800000.0
2008-02-04 12:50:00,211.21,211.42,211.14,211.3,400500000.0
2008-02-04 12:55:00,211.3,211.41,211.265,211.34,301400000.0
2008-02-04 13:00:00,211.34,211.43,211.29,211.41,354500000.0
2008-02-04 13:05:00,211.41,211.52,211.34,211.44,582800000.0
2008-02-04 13:10:00,211.44,211.69,211.42,211.64,1100000000.0
2008-02-04 13:15:00,211.64,211.74,211.6,211.67,1594400000.0
2008-02-04 13:20:00,211.665,211.745,211.645,211.72,1027600000.0
2008-02-04 13:25:00,211.72,211.72,211.5,211.62,681863274.0
2008-02-04 13:30:00,211.62,211.665,211.405,211.405,736300000.0
2008-02-04 13:35:00,211.405,211.615,211.405,211.56,953400000.0
2008-02-04 13:40:00,211.56,211.605,211.485,211.515,645300000.0
2008-02-04 13:45:00,211.51,211.63,211.51,211.615,614200000.0
2008-02-04 13:50:00,211.625,211.625,211.405,211.42,769000000.0
2008-02-04 13:55:00,211.42,211.45,211.37,211.37,470000000.0
2008-02-04 14:00:00,211.37,211.405,211.2,211.24,1002000000.0
2008-02-04 14:05:00,211.24,211.28,211.21,211.25,685700000.0
2008-02-04 14:10:00,211.25,211.255,211.05,211.055,850600000.0
2008-02-04 14:15:00,211.055,211.205,211.035,211.165,909400000.0
2008-02-04 14:20:00,211.165,211.26,211.125,211.2,976500000.0
2008-02-04 14:25:00,211.195,211.295,211.17,211.21,626900000.0
2008-02-04 14:30:00,211.21,211.25,211.17,211.2,969200000.0
2008-02-04 14:35:00,211.195,211.285,211.185,211.275,920500000.0
2008-02-04 14:40:00,211.275,211.305,211.085,211.11,1569500000.0
2008-02-04 14:45:00,211.105,211.335,211.105,211.21,1091000000.0
2008-02-04 14:50:00,211.21,211.265,211.195,211.245,462600000.0
2008-02-04 14:55:00,211.245,211.285,211.16,211.225,620700000.0
2008-02-04 15:00:00,211.225,211.35,211.225,211.3,816800000.0
2008-02-04 15:05:00,211.27,211.305,211.185,211.245,800800000.0
2008-02-04 15:10:00,211.245,211.285,211.21,211.275,491900000.0
2008-02-04 15:15:00,211.275,211.305,211.125,211.215,736800000.0
2008-02-04 15:20:00,211.215,211.335,211.185,211.305,858600000.0
2008-02-04 15:25:00,211.315,211.435,211.295,211.405,1092100000.0
2008-02-04 15:30:00,211.405,211.465,211.285,211.315,794900000.0
2008-02-04 15:35:00,211.315,211.44,211.255,211.44,1045000000.0
2008-02-04 15:40:00,211.44,211.475,211.36,211.41,1208300000.0
2008-02-04 15:45:00,211.415,211.435,211.29,211.315,992700000.0
2008-02-04 15:50:00,211.315,211.375,211.275,211.325,1377700000.0
2008-02-04 15:55:00,211.325,211.33,211.265,211.315,1113500000.0
2008-02-04 16:00:00,211.315,211.33,211.255,211.285,1343100000.0
2008-02-04 16:05:00,211.285,211.415,211.285,211.315,2039900000.0
2008-02-04 16:10:00,211.315,211.43,211.305,211.36,2391600000.0
2008-02-04 16:15:00,211.36,211.46,211.33,211.34,914100000.0
2008-02-04 16:20:00,211.34,211.365,211.275,211.31,674600000.0
2008-02-04 16:25:00,211.31,211.355,211.275,211.275,958900000.0
2008-02-04 16:30:00,211.275,211.315,211.14,211.215,1175600000.0
2008-02-04 16:35:00,211.215,211.235,211.055,211.065,998300000.0
2008-02-04 16:40:00,211.065,211.09,210.835,210.895,900700000.0
2008-02-04 16:45:00,210.895,210.94,210.735,210.735,1136200000.0
2008-02-04 16:50:00,210.735,210.845,210.68,210.845,1339500000.0
2008-02-04 16:55:00,210.845,210.96,210.805,210.895,954100000.0
2008-02-04 17:00:00,210.895,210.975,210.675,210.735,1787200000.0
2008-02-04 17:05:00,210.725,210.815,210.57,210.645,1607800000.0
2008-02-04 17:10:00,210.645,210.815,210.625,210.675,1558900000.0
2008-02-04 17:15:00,210.675,210.805,210.645,210.725,1013800000.0
2008-02-04 17:20:00,210.725,210.745,210.595,210.705,1108700000.0
2008-02-04 17:25:00,210.705,210.74,210.6,210.68,851800000.0
2008-02-04 17:30:00,210.68,210.69,210.505,210.505,906500000.0
2008-02-04 17:35:00,210.515,210.595,210.36,210.55,576800000.0
2008-02-04 17:40:00,210.55,210.66,210.53,210.655,285700000.0
2008-02-04 17:45:00,210.665,210.735,210.62,210.65,309200000.0
2008-02-04 17:50:00,210.65,210.82,210.63,210.77,324700000.0
2008-02-04 17:55:00,210.77,211.0,210.75,210.96,303600000.0
2008-02-04 18:00:00,210.96,210.97,210.81,210.85,362600000.0
2008-02-04 18:05:00,210.85,210.94,210.73,210.93,419400000.0
2008-02-04 18:10:00,210.93,210.94,210.805,210.875,384300000.0
2008-02-04 18:15:00,210.875,211.02,210.87,211.01,455600000.0
2008-02-04 18:20:00,211.01,211.05,210.94,210.95,319900000.0
2008-02-04 18:25:00,210.95,211.06,210.91,211.015,352000000.0
2008-02-04 18:30:00,211.005,211.155,211.005,211.11,379600000.0
2008-02-04 18:35:00,211.11,211.11,210.98,210.98,371100000.0
2008-02-04 18:40:00,210.98,211.06,210.94,211.055,481300000.0
2008-02-04 18:45:00,211.06,211.2,211.035,211.17,280000000.0
2008-02-04 18:50:00,211.17,211.18,211.12,211.17,286100000.0
2008-02-04 18:55:00,211.17,211.25,211.04,211.07,472300000.0
2008-02-04 19:00:00,211.075,211.1,210.985,211.04,355400000.0
2008-02-04 19:05:00,211.04,211.04,210.92,211.01,270200000.0
2008-02-04 19:10:00,211.01,211.115,210.96,211.07,354800000.0
2008-02-04 19:15:00,211.07,211.08,210.98,211.03,217500000.0
2008-02-04 19:20:00,211.03,211.05,210.87,210.93,354700000.0
2008-02-04 19:25:00,210.93,210.95,210.805,210.84,263000000.0
2008-02-04 19:30:00,210.84,210.99,210.8,210.975,244700000.0
2008-02-04 19:35:00,210.97,210.98,210.91,210.945,161000000.0
2008-02-04 19:40:00,210.945,211.0,210.91,210.915,198600000.0
2008-02-04 19:45:00,210.92,211.02,210.895,211.015,196500000.0
2008-02-04 19:50:00,211.015,211.04,210.88,210.885,187200000.0
2008-02-04 19:55:00,210.83,210.92,210.805,210.84,268900000.0
2008-02-04 20:00:00,210.84,210.905,210.82,210.87,168800000.0
2008-02-04 20:05:00,210.865,210.865,210.71,210.8,417700000.0
2008-02-04 20:10:00,210.8,210.83,210.725,210.73,336800000.0
2008-02-04 20:15:00,210.73,210.82,210.71,210.76,622900000.0
2008-02-04 20:20:00,210.76,210.76,210.53,210.71,292700000.0
2008-02-04 20:25:00,210.71,210.74,210.62,210.71,226400000.0
2008-02-04 20:30:00,210.71,210.77,210.6,210.6,407700000.0
2008-02-04 20:35:00,210.605,210.77,210.595,210.735,371300000.0
2008-02-04 20:40:00,210.735,210.79,210.72,210.78,243100000.0
2008-02-04 20:45:00,210.78,210.84,210.77,210.78,164100000.0
2008-02-04 20:50:00,210.78,210.79,210.7,210.74,269500000.0
2008-02-04 20:55:00,210.74,210.84,210.74,210.82,212900000.0
2008-02-04 21:00:00,210.82,210.84,210.7,210.71,264700000.0
2008-02-04 21:05:00,210.71,210.8,210.71,210.78,177400000.0
2008-02-04 21:10:00,210.78,210.78,210.61,210.63,144400000.0
2008-02-04 21:15:00,210.625,210.665,210.6,210.65,313700000.0
2008-02-04 21:20:00,210.65,210.72,210.63,210.665,281500000.0
2008-02-04 21:25:00,210.665,210.68,210.625,210.66,146800000.0
2008-02-04 21:30:00,210.66,210.66,210.54,210.58,140400000.0
2008-02-04 21:35:00,210.58,210.605,210.49,210.535,192300000.0
2008-02-04 21:40:00,210.535,210.62,210.485,210.615,214900000.0
2008-02-04 21:45:00,210.61,210.63,210.56,210.56,83600000.0
2008-02-04 21:50:00,210.56,210.705,210.555,210.64,205600000.0
2008-02-04 21:55:00,210.64,210.685,210.555,210.65,256700000.0
2008-02-04 22:00:00,210.65,210.71,210.62,210.71,263300000.0
2008-02-04 22:05:00,210.71,210.75,210.625,210.63,361600000.0
2008-02-04 22:10:00,210.63,210.7,210.62,210.68,256600000.0
2008-02-04 22:15:00,210.68,210.83,210.675,210.83,346200000.0
2008-02-04 22:20:00,210.83,210.85,210.75,210.81,351800000.0
2008-02-04 22:25:00,210.81,210.825,210.77,210.81,233700000.0
2008-02-04 22:30:00,210.81,210.81,210.72,210.75,216800000.0
2008-02-04 22:35:00,210.75,210.8,210.7,210.76,158200000.0
2008-02-04 22:40:00,210.76,210.81,210.745,210.78,165100000.0
2008-02-04 22:45:00,210.78,210.8,210.715,210.76,117500000.0
2008-02-04 22:50:00,210.76,210.76,210.68,210.71,113800000.0
2008-02-04 22:55:00,210.71,210.72,210.66,210.66,123000000.0
2008-02-04 23:00:00,210.66,210.67,210.51,210.54,217900000.0
2008-02-04 23:05:00,210.54,210.64,210.5,210.61,133100000.0
2008-02-04 23:10:00,210.58,210.63,210.52,210.55,107400000.0
2008-02-04 23:15:00,210.55,210.61,210.51,210.52,202400000.0
2008-02-04 23:20:00,210.52,210.54,210.455,210.54,220800000.0
2008-02-04 23:25:00,210.54,210.56,210.42,210.54,202400000.0
2008-02-04 23:30:00,210.54,210.54,210.44,210.47,423500000.0
2008-02-04 23:35:00,210.47,210.54,210.36,210.5,1118500000.0
2008-02-04 23:40:00,210.5,210.56,210.43,210.55,1181900000.0
2008-02-04 23:45:00,210.55,210.64,210.52,210.64,1087400000.0
2008-02-04 23:50:00,210.64,210.67,210.565,210.61,219400000.0
2008-02-04 23:55:00,210.61,210.63,210.52,210.53,327000000.0
2008-02-05 00:00:00,210.51,210.55,210.39,210.45,523100000.0
2008-02-05 00:05:00,210.44,210.53,210.41,210.52,824800000.0
2008-02-05 00:10:00,210.52,210.57,210.5,210.53,315400000.0
2008-02-05 00:15:00,210.54,210.59,210.49,210.54,106700000.0
2008-02-05 00:20:00,210.54,210.59,210.47,210.51,534500000.0
2008-02-05 00:25:00,210.51,210.53,210.45,210.51,442200000.0
2008-02-05 00:30:00,210.51,210.56,210.47,210.49,356900000.0
2008-02-05 00:35:00,210.46,210.6,210.43,210.55,201300000.0
2008-02-05 00:40:00,210.49,210.56,210.49,210.53,275600000.0
2008-02-05 00:45:00,210.53,210.64,210.405,210.515,418700000.0
2008-02-05 00:50:00,210.515,210.565,210.49,210.54,69600000.0
2008-02-05 00:55:00,210.505,210.555,210.46,210.52,168800000.0
2008-02-05 01:00:00,210.53,210.555,210.5,210.53,655500000.0
2008-02-05 01:05:00,210.53,210.58,210.52,210.545,78600000.0
2008-02-05 01:10:00,210.53,210.61,210.52,210.57,213600000.0
2008-02-05 01:15:00,210.58,210.64,210.57,210.635,241800000.0
2008-02-05 01:20:00,210.62,210.67,210.615,210.66,158000000.0
2008-02-05 01:25:00,210.66,210.725,210.65,210.685,187600000.0
2008-02-05 01:30:00,210.685,210.72,210.625,210.67,88600000.0
2008-02-05 01:35:00,210.67,210.695,210.63,210.685,145700000.0
2008-02-05 01:40:00,210.665,210.73,210.645,210.66,118400000.0
2008-02-05 01:45:00,210.66,210.68,210.595,210.67,200500000.0
2008-02-05 01:50:00,210.67,210.73,210.655,210.725,104700000.0
2008-02-05 01:55:00,210.715,210.725,210.67,210.69,206900000.0
2008-02-05 02:00:00,210.69,210.72,210.64,210.68,671100000.0
2008-02-05 02:05:00,210.68,210.68,210.58,210.6,395600000.0
2008-02-05 02:10:00,210.6,210.67,210.6,210.64,133300000.0
2008-02-05 02:15:00,210.64,210.75,210.63,210.73,342300000.0
2008-02-05 02:20:00,210.73,210.73,210.66,210.665,773700000.0
2008-02-05 02:25:00,210.675,210.69,210.62,210.64,720800000.0
2008-02-05 02:30:00,210.64,210.64,210.58,210.59,837300000.0
2008-02-05 02:35:00,210.59,210.66,210.58,210.65,806700000.0
2008-02-05 02:40:00,210.65,210.71,210.65,210.7,314300000.0
2008-02-05 02:45:00,210.7,210.735,210.68,210.725,137600000.0
2008-02-05 02:50:00,210.725,210.78,210.69,210.69,281900000.0
2008-02-05 02:55:00,210.69,210.73,210.61,210.645,566800000.0
2008-02-05 03:00:00,210.645,210.69,210.595,210.68,135900000.0
2008-02-05 03:05:00,210.68,210.695,210.615,210.625,90100000.0
2008-02-05 03:10:00,210.63,210.68,210.615,210.655,79800000.0
2008-02-05 03:15:00,210.675,210.68,210.62,210.63,82200000.0
2008-02-05 03:20:00,210.63,210.675,210.58,210.59,131400000.0
2008-02-05 03:25:00,210.59,210.62,210.555,210.6,273000000.0
2008-02-05 03:30:00,210.605,210.64,210.585,210.62,211300000.0
2008-02-05 03:35:00,210.62,210.68,210.605,210.63,384500000.0
2008-02-05 03:40:00,210.63,210.67,210.6,210.645,310200000.0
2008-02-05 03:45:00,210.64,210.67,210.59,210.64,96900000.0
2008-02-05 03:50:00,210.64,210.66,210.59,210.59,153700000.0
2008-02-05 03:55:00,210.59,210.61,210.545,210.575,113700000.0
2008-02-05 04:00:00,210.575,210.59,210.54,210.56,136400000.0
2008-02-05 04:05:00,210.56,210.59,210.53,210.565,117600000.0
2008-02-05 04:10:00,210.565,210.6,210.52,210.6,237400000.0
2008-02-05 04:15:00,210.6,210.66,210.58,210.65,148000000.0
2008-02-05 04:20:00,210.65,210.755,210.65,210.755,263500000.0
2008-02-05 04:25:00,210.755,210.84,210.71,210.73,342600000.0
2008-02-05 04:30:00,210.73,210.81,210.69,210.755,382900000.0
2008-02-05 04:35:00,210.755,210.79,210.69,210.71,167100000.0
2008-02-05 04:40:00,210.69,210.78,210.67,210.76,137900000.0
2008-02-05 04:45:00,210.76,210.8,210.73,210.76,161200000.0
2008-02-05 04:50:00,210.76,210.76,210.625,210.73,210100000.0
2008-02-05 04:55:00,210.74,210.75,210.59,210.665,230500000.0
2008-02-05 05:00:00,210.665,210.685,210.64,210.66,161800000.0
2008-02-05 05:05:00,210.66,210.685,210.59,210.66,263600000.0
2008-02-05 05:10:00,210.66,210.665,210.605,210.615,151800000.0
2008-02-05 05:15:00,210.615,210.615,210.57,210.585,159400000.0
2008-02-05 05:20:00,210.585,210.585,210.47,210.53,133400000.0
2008-02-05 05:25:00,210.535,210.565,210.48,210.535,138000000.0
2008-02-05 05:30:00,210.535,210.58,210.475,210.495,145800000.0
2008-02-05 05:35:00,210.495,210.56,210.375,210.52,346200000.0
2008-02-05 05:40:00,210.52,210.605,210.505,210.605,190300000.0
2008-02-05 05:45:00,210.605,210.63,210.495,210.52,302800000.0
2008-02-05 05:50:00,210.515,210.575,210.445,210.455,180200000.0
2008-02-05 05:55:00,210.455,210.495,210.445,210.47,155700000.0
2008-02-05 06:00:00,210.475,210.485,210.415,210.44,385400000.0
2008-02-05 06:05:00,210.44,210.52,210.435,210.51,277400000.0
2008-02-05 06:10:00,210.51,210.55,210.455,210.51,232700000.0
2008-02-05 06:15:00,210.51,210.565,210.475,210.54,112200000.0
2008-02-05 06:20:00,210.54,210.595,210.505,210.53,458600000.0
2008-02-05 06:25:00,210.53,210.59,210.515,210.54,261400000.0
2008-02-05 06:30:00,210.54,210.64,210.54,210.57,421300000.0
2008-02-05 06:35:00,210.57,210.63,210.54,210.575,615900000.0
2008-02-05 06:40:00,210.585,210.675,210.57,210.64,297000000.0
2008-02-05 06:45:00,210.64,210.67,210.555,210.555,325000000.0
2008-02-05 06:50:00,210.555,210.575,210.505,210.52,305100000.0
2008-02-05 06:55:00,210.52,210.61,210.505,210.57,314300000.0
2008-02-05 07:00:00,210.57,210.585,210.48,210.56,297700000.0
2008-02-05 07:05:00,210.56,210.56,210.52,210.555,135700000.0
2008-02-05 07:10:00,210.56,210.64,210.56,210.6,227200000.0
2008-02-05 07:15:00,210.6,210.655,210.57,210.64,351800000.0
2008-02-05 07:20:00,210.64,210.69,210.57,210.605,146300000.0
2008-02-05 07:25:00,210.6,210.605,210.545,210.57,128000000.0
2008-02-05 07:30:00,210.57,210.615,210.525,210.605,356400000.0
2008-02-05 07:35:00,210.605,210.63,210.575,210.59,183800000.0
2008-02-05 07:40:00,210.595,210.625,210.575,210.605,353200000.0
2008-02-05 07:45:00,210.605,210.77,210.605,210.7,140700000.0
2008-02-05 07:50:00,210.7,210.755,210.685,210.725,272500000.0
2008-02-05 07:55:00,210.725,210.77,210.685,210.75,333400000.0
2008-02-05 08:00:00,210.75,210.83,210.72,210.75,226200000.0
2008-02-05 08:05:00,210.745,210.79,210.7,210.78,430500000.0
2008-02-05 08:10:00,210.78,210.78,210.745,210.775,98000000.0
2008-02-05 08:15:00,210.775,210.815,210.72,210.735,65900000.0
2008-02-05 08:20:00,210.735,210.735,210.68,210.68,120200000.0
2008-02-05 08:25:00,210.685,210.745,210.66,210.71,136800000.0
2008-02-05 08:30:00,210.71,210.735,210.695,210.735,579600000.0
2008-02-05 08:35:00,210.735,210.88,210.735,210.805,182500000.0
2008-02-05 08:40:00,210.815,210.945,210.79,210.93,496700000.0
2008-02-05 08:45:00,210.93,210.95,210.815,210.865,731200000.0
2008-02-05 08:50:00,210.865,210.91,210.825,210.91,607600000.0
2008-02-05 08:55:00,210.91,211.055,210.9,210.915,564700000.0
2008-02-05 09:00:00,210.915,211.09,210.89,211.025,409800000.0
2008-02-05 09:05:00,211.025,211.18,211.0,211.17,792700000.0
2008-02-05 09:10:00,211.17,211.3,211.14,211.19,853300000.0
2008-02-05 09:15:00,211.18,211.23,211.085,211.13,895600000.0
2008-02-05 09:20:00,211.13,211.35,211.13,211.26,963800000.0
2008-02-05 09:25:00,211.26,211.26,211.15,211.185,678600000.0
2008-02-05 09:30:00,211.19,211.345,211.16,211.305,1242400000.0
2008-02-05 09:35:00,211.305,211.37,211.21,211.245,1189900000.0
2008-02-05 09:40:00,211.245,211.345,211.22,211.29,1326100000.0
2008-02-05 09:45:00,211.29,211.29,211.09,211.15,1381700000.0
2008-02-05 09:50:00,211.15,211.24,211.08,211.095,1412100000.0
2008-02-05 09:55:00,211.09,211.215,211.025,211.18,1230800000.0
2008-02-05 10:00:00,211.18,211.36,211.08,211.13,1406300000.0
2008-02-05 10:05:00,211.13,211.175,210.93,210.935,1770000000.0
2008-02-05 10:10:00,210.93,211.325,210.93,211.315,1255000000.0
2008-02-05 10:15:00,211.315,211.315,211.06,211.08,1552900000.0
2008-02-05 10:20:00,211.08,211.28,211.08,211.25,1698500000.0
2008-02-05 10:25:00,211.25,211.36,211.19,211.265,1577500000.0
2008-02-05 10:30:00,211.26,211.27,211.185,211.245,1377800000.0
2008-02-05 10:35:00,211.245,211.28,211.095,211.195,1451500000.0
2008-02-05 10:40:00,211.205,211.22,211.11,211.14,1315400000.0
2008-02-05 10:45:00,211.14,211.185,211.05,211.09,1299500000.0
2008-02-05 10:50:00,211.09,211.32,211.065,211.3,1608500000.0
2008-02-05 10:55:00,211.3,211.3,211.17,211.21,1264300000.0
2008-02-05 11:00:00,211.21,211.33,211.15,211.315,1211300000.0
2008-02-05 11:05:00,211.315,211.355,211.26,211.285,1495600000.0
2008-02-05 11:10:00,211.295,211.295,211.18,211.23,1519900000.0
2008-02-05 11:15:00,211.235,211.24,211.015,211.115,1314500000.0
2008-02-05 11:20:00,211.115,211.115,210.85,210.905,1582800000.0
2008-02-05 11:25:00,210.905,210.95,210.87,210.875,1808600000.0
2008-02-05 11:30:00,210.875,211.225,210.875,210.98,1633500000.0
2008-02-05 11:35:00,210.98,211.165,210.925,211.14,1362900000.0
2008-02-05 11:40:00,211.14,211.21,211.06,211.16,1152200000.0
2008-02-05 11:45:00,211.16,211.245,211.04,211.23,1395800000.0
2008-02-05 11:50:00,211.225,211.295,211.195,211.285,1267400000.0
2008-02-05 11:55:00,211.285,211.375,211.225,211.305,1383500000.0
2008-02-05 12:00:00,211.31,211.36,211.205,211.36,1226300000.0
2008-02-05 12:05:00,211.36,211.595,211.35,211.57,1645500000.0
2008-02-05 12:10:00,211.57,211.585,211.455,211.52,1165000000.0
2008-02-05 12:15:00,211.52,211.66,211.49,211.54,1298900000.0
2008-02-05 12:20:00,211.54,211.69,211.52,211.645,1072300000.0
2008-02-05 12:25:00,211.645,212.0,211.64,212.0,1306900000.0
2008-02-05 12:30:00,212.0,212.01,211.695,211.755,1152994000.0
2008-02-05 12:35:00,211.76,211.995,211.76,211.84,1086000000.0
2008-02-05 12:40:00,211.84,211.87,211.745,211.8,1330550000.0
2008-02-05 12:45:00,211.805,211.84,211.675,211.71,824600000.0
2008-02-05 12:50:00,211.71,211.97,211.68,211.96,909400000.0
2008-02-05 12:55:00,211.96,212.04,211.865,211.925,1115200000.0
2008-02-05 13:00:00,211.935,212.105,211.915,211.915,1398100000.0
2008-02-05 13:05:00,211.915,212.03,211.82,211.915,1802400000.0
2008-02-05 13:10:00,211.915,211.94,211.745,211.785,1645000000.0
2008-02-05 13:15:00,211.785,211.875,211.735,211.84,1263800000.0
2008-02-05 13:20:00,211.845,211.91,211.74,211.9,1047000000.0
2008-02-05 13:25:00,211.9,211.92,211.815,211.92,1230800000.0
2008-02-05 13:30:00,211.925,211.945,211.81,211.91,1093600000.0
2008-02-05 13:35:00,211.91,212.03,211.83,211.83,1099400000.0
2008-02-05 13:40:00,211.84,211.92,211.755,211.81,966600000.0
2008-02-05 13:45:00,211.81,211.83,211.77,211.785,801800000.0
2008-02-05 13:50:00,211.785,211.88,211.75,211.8,844000000.0
2008-02-05 13:55:00,211.8,212.01,211.755,212.0,987500000.0
2008-02-05 14:00:00,212.0,212.0,211.81,211.88,1451800000.0
2008-02-05 14:05:00,211.88,212.02,211.84,211.88,1413100000.0
2008-02-05 14:10:00,211.87,211.9,211.765,211.81,1382400000.0
2008-02-05 14:15:00,211.81,211.81,211.71,211.72,1060200000.0
2008-02-05 14:20:00,211.72,211.8,211.68,211.745,1073100000.0
2008-02-05 14:25:00,211.745,211.81,211.66,211.66,1116700000.0
2008-02-05 14:30:00,211.66,211.66,211.345,211.345,1209400000.0
2008-02-05 14:35:00,211.345,211.485,211.34,211.355,1095800000.0
2008-02-05 14:40:00,211.36,211.58,211.32,211.55,1014600000.0
2008-02-05 14:45:00,211.55,211.55,211.415,211.42,1127400000.0
2008-02-05 14:50:00,211.42,211.46,211.375,211.39,1122800000.0
2008-02-05 14:55:00,211.39,211.52,211.375,211.43,696100000.0
2008-02-05 15:00:00,211.425,211.46,211.265,211.4,1300500000.0
2008-02-05 15:05:00,211.4,211.41,211.33,211.365,849600000.0
2008-02-05 15:10:00,211.375,211.505,211.365,211.47,1334000000.0
2008-02-05 15:15:00,211.47,211.575,211.45,211.49,1233700000.0
2008-02-05 15:20:00,211.485,211.54,211.41,211.54,1336300000.0
2008-02-05 15:25:00,211.54,211.645,211.51,211.63,1056200000.0
2008-02-05 15:30:00,211.63,211.7,211.58,211.63,1185500000.0
2008-02-05 15:35:00,211.63,211.66,211.35,211.41,1176400000.0
2008-02-05 15:40:00,211.395,211.405,211.04,211.07,1147200000.0
2008-02-05 15:45:00,211.06,211.18,210.87,210.92,1135700000.0
2008-02-05 15:50:00,210.92,211.055,210.89,210.945,958100000.0
2008-02-05 15:55:00,210.945,210.955,210.36,210.39,1175726271.0
2008-02-05 16:00:00,210.41,210.44,210.125,210.32,945400000.0
2008-02-05 16:05:00,210.32,210.38,210.19,210.215,979100000.0
2008-02-05 16:10:00,210.21,210.22,209.91,209.91,1410300000.0
2008-02-05 16:15:00,209.91,210.08,209.85,210.04,1403900000.0
2008-02-05 16:20:00,210.04,210.155,209.985,210.03,1061300000.0
2008-02-05 16:25:00,210.03,210.125,210.0,210.07,1242000000.0
2008-02-05 16:30:00,210.07,210.115,209.865,209.87,1448800000.0
2008-02-05 16:35:00,209.87,209.88,209.505,209.56,1059760000.0
2008-02-05 16:40:00,209.56,209.865,209.545,209.77,1048100000.0
2008-02-05 16:45:00,209.77,209.83,209.55,209.78,1040100000.0
2008-02-05 16:50:00,209.775,210.165,209.76,210.135,1033662500.0
2008-02-05 16:55:00,210.14,210.215,210.01,210.01,1193700000.0
2008-02-05 17:00:00,210.01,210.01,209.81,209.91,882600000.0
2008-02-05 17:05:00,209.91,210.01,209.76,209.88,783400000.0
2008-02-05 17:10:00,209.88,210.015,209.82,209.94,849300000.0
2008-02-05 17:15:00,209.94,210.005,209.765,209.905,842800000.0
2008-02-05 17:20:00,209.905,210.06,209.87,209.92,935800000.0
2008-02-05 17:25:00,209.92,210.23,209.87,210.23,838300000.0
2008-02-05 17:30:00,210.23,210.325,209.895,209.92,1064800000.0
2008-02-05 17:35:00,209.92,210.04,209.79,210.02,862700000.0
2008-02-05 17:40:00,210.01,210.13,209.98,210.095,854900000.0
2008-02-05 17:45:00,210.09,210.145,209.97,209.97,855800000.0
2008-02-05 17:50:00,209.97,210.02,209.765,209.9,970300000.0
2008-02-05 17:55:00,209.895,210.08,209.87,210.01,1168800000.0
2008-02-05 18:00:00,210.03,210.04,209.805,209.855,1031400000.0
2008-02-05 18:05:00,209.855,209.91,209.745,209.9,913400000.0
2008-02-05 18:10:00,209.9,210.02,209.815,209.99,1222800000.0
2008-02-05 18:15:00,209.99,209.995,209.825,209.85,1165200000.0
2008-02-05 18:20:00,209.85,209.915,209.74,209.865,949900000.0
2008-02-05 18:25:00,209.865,209.92,209.765,209.8,1094400000.0
2008-02-05 18:30:00,209.805,209.93,209.735,209.87,915900000.0
2008-02-05 18:35:00,209.87,210.04,209.85,209.95,975000000.0
2008-02-05 18:40:00,209.94,209.96,209.7,209.75,1113900000.0
2008-02-05 18:45:00,209.75,210.03,209.74,209.84,1520200000.0
2008-02-05 18:50:00,209.84,209.97,209.75,209.79,1387200000.0
2008-02-05 18:55:00,209.79,209.98,209.75,209.865,1145800000.0
2008-02-05 19:00:00,209.875,209.905,209.82,209.835,1047200000.0
2008-02-05 19:05:00,209.835,209.905,209.7,209.78,1040400000.0
2008-02-05 19:10:00,209.78,209.915,209.69,209.755,966900000.0
2008-02-05 19:15:00,209.755,209.83,209.66,209.735,966000000.0
2008-02-05 19:20:00,209.75,209.8,209.605,209.63,1136000000.0
2008-02-05 19:25:00,209.63,209.725,209.575,209.69,773000000.0
2008-02-05 19:30:00,209.69,209.745,209.65,209.695,767400000.0
2008-02-05 19:35:00,209.695,209.74,209.525,209.56,947100000.0
2008-02-05 19:40:00,209.56,209.615,209.48,209.59,706600000.0
2008-02-05 19:45:00,209.59,209.72,209.555,209.65,889500000.0
2008-02-05 19:50:00,209.65,209.88,209.65,209.85,1858700000.0
2008-02-05 19:55:00,209.85,209.87,209.69,209.69,1547300000.0
2008-02-05 20:00:00,209.69,209.9,209.66,209.74,1103500000.0
2008-02-05 20:05:00,209.74,209.86,209.69,209.69,641800000.0
2008-02-05 20:10:00,209.69,209.735,209.595,209.705,753600000.0
2008-02-05 20:15:00,209.705,209.835,209.695,209.795,574200000.0
2008-02-05 20:20:00,209.795,209.82,209.735,209.745,669800000.0
2008-02-05 20:25:00,209.735,209.775,209.62,209.665,1157200000.0
2008-02-05 20:30:00,209.675,209.75,209.58,209.64,1463800000.0
2008-02-05 20:35:00,209.64,209.79,209.63,209.69,1251200000.0
2008-02-05 20:40:00,209.69,209.8,209.69,209.78,1099300000.0
2008-02-05 20:45:00,209.78,209.87,209.63,209.64,1216100000.0
2008-02-05 20:50:00,209.64,209.76,209.61,209.745,465300000.0
2008-02-05 20:55:00,209.745,209.745,209.63,209.685,476000000.0
2008-02-05 21:00:00,209.685,209.715,209.535,209.675,721600000.0
2008-02-05 21:05:00,209.675,209.8,209.595,209.8,704000000.0
2008-02-05 21:10:00,209.8,209.85,209.745,209.8,885400000.0
2008-02-05 21:15:00,209.8,209.85,209.75,209.81,980100000.0
2008-02-05 21:20:00,209.81,209.93,209.81,209.93,786400000.0
2008-02-05 21:25:00,209.93,210.04,209.89,209.98,1089500000.0
2008-02-05 21:30:00,209.98,210.125,209.9,210.12,932700000.0
2008-02-05 21:35:00,210.12,210.4,210.12,210.34,1074700000.0
2008-02-05 21:40:00,210.34,210.38,210.16,210.19,876700000.0
2008-02-05 21:45:00,210.19,210.19,210.03,210.09,1036400000.0
2008-02-05 21:50:00,210.09,210.1,210.01,210.06,934200000.0
2008-02-05 21:55:00,210.06,210.1,209.96,209.96,874600000.0
2008-02-05 22:00:00,209.96,209.97,209.78,209.84,1135200000.0
2008-02-05 22:05:00,209.84,209.94,209.825,209.86,892600000.0
2008-02-05 22:10:00,209.86,209.9,209.79,209.9,831700000.0
2008-02-05 22:15:00,209.9,210.08,209.9,210.035,1412800000.0
2008-02-05 22:20:00,210.035,210.11,209.91,209.96,907600000.0
2008-02-05 22:25:00,209.96,209.975,209.82,209.96,1277700000.0
2008-02-05 22:30:00,209.96,210.1,209.95,210.095,1567600000.0
2008-02-05 22:35:00,210.095,210.2,210.08,210.125,665100000.0
2008-02-05 22:40:00,210.125,210.135,209.9,209.95,1223000000.0
2008-02-05 22:45:00,209.95,209.95,209.69,209.79,1965100000.0
2008-02-05 22:50:00,209.79,209.9,209.77,209.79,1530200000.0
2008-02-05 22:55:00,209.78,209.84,209.64,209.76,1164200000.0
2008-02-05 23:00:00,209.76,209.8,209.65,209.69,874500000.0
2008-02-05 23:05:00,209.69,209.74,209.63,209.7,633300000.0
2008-02-05 23:10:00,209.7,209.74,209.63,209.69,711500000.0
2008-02-05 23:15:00,209.69,209.725,209.59,209.625,356200000.0
2008-02-05 23:20:00,209.625,209.715,209.61,209.71,558400000.0
2008-02-05 23:25:00,209.71,209.71,209.6,209.61,754400000.0
2008-02-05 23:30:00,209.625,209.725,209.6,209.715,1080000000.0
2008-02-05 23:35:00,209.715,209.735,209.665,209.7,570500000.0
2008-02-05 23:40:00,209.7,209.745,209.67,209.735,418200000.0
2008-02-05 23:45:00,209.735,209.765,209.675,209.73,604100000.0
2008-02-05 23:50:00,209.73,209.82,209.695,209.79,602500000.0
2008-02-05 23:55:00,209.79,209.93,209.75,209.82,1407200000.0
2008-02-06 00:00:00,209.8,209.835,209.725,209.78,750600000.0
2008-02-06 00:05:00,209.78,209.93,209.76,209.845,713400000.0
2008-02-06 00:10:00,209.84,209.91,209.67,209.72,739600000.0
2008-02-06 00:15:00,209.72,209.78,209.69,209.73,493100000.0
2008-02-06 00:20:00,209.73,209.9,209.68,209.8,1060000000.0
2008-02-06 00:25:00,209.8,209.83,209.77,209.81,379300000.0
2008-02-06 00:30:00,209.81,209.875,209.69,209.715,916800000.0
2008-02-06 00:35:00,209.72,209.74,209.525,209.7,576200000.0
2008-02-06 00:40:00,209.7,209.74,209.57,209.695,472900000.0
2008-02-06 00:45:00,209.695,209.71,209.615,209.68,223000000.0
2008-02-06 00:50:00,209.68,209.735,209.68,209.73,233000000.0
2008-02-06 00:55:00,209.73,209.795,209.7,209.74,160800000.0
2008-02-06 01:00:00,209.74,209.765,209.43,209.45,641700000.0
2008-02-06 01:05:00,209.45,209.48,209.335,209.34,535200000.0
2008-02-06 01:10:00,209.32,209.36,208.835,209.03,1634800000.0
2008-02-06 01:15:00,209.03,209.26,209.03,209.24,1180300000.0
2008-02-06 01:20:00,209.24,209.24,209.12,209.13,1345200000.0
2008-02-06 01:25:00,209.13,209.21,209.09,209.13,560200000.0
2008-02-06 01:30:00,209.13,209.13,208.99,209.07,541700000.0
2008-02-06 01:35:00,209.08,209.25,209.05,209.22,435100000.0
2008-02-06 01:40:00,209.225,209.345,209.21,209.275,325500000.0
2008-02-06 01:45:00,209.275,209.33,209.22,209.25,396600000.0
2008-02-06 01:50:00,209.25,209.345,209.24,209.32,434800000.0
2008-02-06 01:55:00,209.32,209.33,209.22,209.275,418400000.0
2008-02-06 02:00:00,209.275,209.305,209.125,209.21,809400000.0
2008-02-06 02:05:00,209.205,209.34,209.165,209.34,501300000.0
2008-02-06 02:10:00,209.33,209.46,209.28,209.39,668800000.0
2008-02-06 02:15:00,209.39,209.43,209.33,209.405,359500000.0
2008-02-06 02:20:00,209.405,209.48,209.395,209.45,378000000.0
2008-02-06 02:25:00,209.445,209.52,209.44,209.48,583400000.0
2008-02-06 02:30:00,209.48,209.485,209.39,209.44,1342800000.0
2008-02-06 02:35:00,209.44,209.465,209.4,209.46,609700000.0
2008-02-06 02:40:00,209.465,209.585,209.465,209.585,498500000.0
2008-02-06 02:45:00,209.585,209.675,209.56,209.615,949400000.0
2008-02-06 02:50:00,209.615,209.645,209.515,209.515,661100000.0
2008-02-06 02:55:00,209.495,209.5,209.37,209.375,514200000.0
2008-02-06 03:00:00,209.38,209.46,209.35,209.385,373000000.0
2008-02-06 03:05:00,209.385,209.4,209.255,209.35,666200000.0
2008-02-06 03:10:00,209.35,209.36,209.2,209.205,551400000.0
2008-02-06 03:15:00,209.205,209.26,209.08,209.13,1080100000.0
2008-02-06 03:20:00,209.13,209.215,209.09,209.215,823800000.0
2008-02-06 03:25:00,209.215,209.28,209.21,209.25,575000000.0
2008-02-06 03:30:00,209.25,209.27,209.13,209.17,721400000.0
2008-02-06 03:35:00,209.17,209.19,209.08,209.14,883800000.0
2008-02-06 03:40:00,209.14,209.345,209.12,209.285,824400000.0
2008-02-06 03:45:00,209.285,209.365,209.24,209.36,641700000.0
2008-02-06 03:50:00,209.36,209.39,209.335,209.37,540100000.0
2008-02-06 03:55:00,209.37,209.54,209.37,209.37,789000000.0
2008-02-06 04:00:00,209.37,209.43,209.35,209.39,596600000.0
2008-02-06 04:05:00,209.39,209.41,209.35,209.35,599300000.0
2008-02-06 04:10:00,209.35,209.37,209.28,209.29,665300000.0
2008-02-06 04:15:00,209.29,209.34,209.275,209.3,1473800000.0
2008-02-06 04:20:00,209.3,209.395,209.295,209.37,802100000.0
2008-02-06 04:25:00,209.37,209.395,209.345,209.35,357900000.0
2008-02-06 04:30:00,209.355,209.42,209.34,209.41,635000000.0
2008-02-06 04:35:00,209.41,209.485,209.39,209.485,941800000.0
2008-02-06 04:40:00,209.485,209.485,209.365,209.41,692700000.0
2008-02-06 04:45:00,209.41,209.45,209.39,209.42,507500000.0
2008-02-06 04:50:00,209.42,209.51,209.42,209.505,407000000.0
2008-02-06 04:55:00,209.505,209.51,209.435,209.44,235400000.0
2008-02-06 05:00:00,209.44,209.58,209.43,209.51,305000000.0
2008-02-06 05:05:00,209.51,209.615,209.48,209.57,475900000.0
2008-02-06 05:10:00,209.58,209.58,209.475,209.515,453700000.0
2008-02-06 05:15:00,209.515,209.57,209.49,209.52,468900000.0
2008-02-06 05:20:00,209.52,209.57,209.48,209.5,341000000.0
2008-02-06 05:25:00,209.5,209.5,209.425,209.445,204600000.0
2008-02-06 05:30:00,209.445,209.45,209.38,209.38,340100000.0
2008-02-06 05:35:00,209.38,209.465,209.365,209.435,309100000.0
2008-02-06 05:40:00,209.435,209.46,209.41,209.43,366500000.0
2008-02-06 05:45:00,209.43,209.465,209.36,209.37,529200000.0
2008-02-06 05:50:00,209.37,209.445,209.36,209.44,423100000.0
2008-02-06 05:55:00,209.44,209.455,209.37,209.425,401700000.0
2008-02-06 06:00:00,209.425,209.51,209.425,209.48,287100000.0
2008-02-06 06:05:00,209.48,209.48,209.375,209.455,255000000.0
2008-02-06 06:10:00,209.455,209.48,209.395,209.41,148900000.0
2008-02-06 06:15:00,209.41,209.44,209.365,209.44,288500000.0
2008-02-06 06:20:00,209.44,209.505,209.44,209.485,215300000.0
2008-02-06 06:25:00,209.5,209.525,209.45,209.475,214800000.0
2008-02-06 06:30:00,209.475,209.525,209.44,209.515,521900000.0
2008-02-06 06:35:00,209.515,209.54,209.425,209.435,224900000.0
2008-02-06 06:40:00,209.435,209.48,209.395,209.47,462400000.0
2008-02-06 06:45:00,209.47,209.485,209.415,209.415,376200000.0
2008-02-06 06:50:00,209.415,209.425,209.385,209.4,243900000.0
2008-02-06 06:55:00,209.4,209.425,209.375,209.385,209500000.0
2008-02-06 07:00:00,209.385,209.435,209.34,209.36,313600000.0
2008-02-06 07:05:00,209.36,209.37,209.325,209.36,309000000.0
2008-02-06 07:10:00,209.36,209.415,209.33,209.405,259800000.0
2008-02-06 07:15:00,209.405,209.405,209.325,209.345,352600000.0
2008-02-06 07:20:00,209.345,209.415,209.34,209.37,403500000.0
2008-02-06 07:25:00,209.37,209.375,209.26,209.29,661800000.0
2008-02-06 07:30:00,209.29,209.405,209.275,209.36,658800000.0
2008-02-06 07:35:00,209.36,209.37,209.27,209.32,982300000.0
2008-02-06 07:40:00,209.32,209.35,209.305,209.315,267400000.0
2008-02-06 07:45:00,209.315,209.315,209.245,209.265,480500000.0
2008-02-06 07:50:00,209.275,209.275,209.03,209.13,725600000.0
2008-02-06 07:55:00,209.13,209.15,208.925,208.925,703700000.0
2008-02-06 08:00:00,208.925,209.08,208.92,209.05,610000000.0
2008-02-06 08:05:00,209.05,209.21,209.04,209.185,538900000.0
2008-02-06 08:10:00,209.175,209.19,209.105,209.125,346100000.0
2008-02-06 08:15:00,209.12,209.145,209.005,209.035,429500000.0
2008-02-06 08:20:00,209.035,209.035,208.885,209.025,929000000.0
2008-02-06 08:25:00,209.02,209.14,208.945,209.11,561100000.0
2008-02-06 08:30:00,209.11,209.17,209.055,209.13,335900000.0
2008-02-06 08:35:00,209.13,209.15,209.015,209.06,395000000.0
2008-02-06 08:40:00,209.06,209.06,208.97,208.995,318200000.0
2008-02-06 08:45:00,208.995,209.03,208.945,209.0,520900000.0
2008-02-06 08:50:00,209.0,209.345,208.99,209.285,455700000.0
2008-02-06 08:55:00,209.285,209.315,209.055,209.055,519800000.0
2008-02-06 09:00:00,209.055,209.055,208.885,209.035,458200000.0
2008-02-06 09:05:00,209.035,209.165,208.965,209.07,579300000.0
2008-02-06 09:10:00,209.07,209.09,208.975,209.06,585600000.0
2008-02-06 09:15:00,209.08,209.195,208.99,209.195,521800000.0
2008-02-06 09:20:00,209.195,209.205,209.0,209.055,768100000.0
2008-02-06 09:25:00,209.055,209.07,208.885,209.07,527300000.0
2008-02-06 09:30:00,209.07,209.09,208.85,209.0,826000000.0
2008-02-06 09:35:00,209.0,209.0,208.9,208.94,675200000.0
2008-02-06 09:40:00,208.95,208.985,208.805,208.84,752300000.0
2008-02-06 09:45:00,208.84,208.885,208.465,208.57,581600000.0
2008-02-06 09:50:00,208.57,208.625,207.915,208.11,652000000.0
2008-02-06 09:55:00,208.11,208.155,208.025,208.105,477400000.0
2008-02-06 10:00:00,208.105,208.43,208.06,208.38,530900000.0
2008-02-06 10:05:00,208.38,208.41,208.05,208.05,432100000.0
2008-02-06 10:10:00,208.05,208.135,207.75,207.9,498300000.0
2008-02-06 10:15:00,207.91,208.145,207.87,208.01,551900000.0
2008-02-06 10:20:00,208.01,208.26,207.96,208.25,430300000.0
2008-02-06 10:25:00,208.255,208.4,208.115,208.325,671300000.0
2008-02-06 10:30:00,208.325,208.375,208.215,208.255,630600000.0
2008-02-06 10:35:00,208.245,208.285,208.05,208.26,777400000.0
2008-02-06 10:40:00,208.26,208.43,208.255,208.325,828100000.0
2008-02-06 10:45:00,208.325,208.575,208.31,208.545,1544300000.0
2008-02-06 10:50:00,208.545,208.715,208.49,208.49,1448400000.0
2008-02-06 10:55:00,208.49,208.83,208.49,208.815,2019000000.0
2008-02-06 11:00:00,208.82,208.92,208.59,208.69,2322100000.0
2008-02-06 11:05:00,208.69,208.9,208.615,208.755,3159000000.0
2008-02-06 11:10:00,208.76,208.84,208.59,208.62,2556200000.0
2008-02-06 11:15:00,208.6,208.625,208.495,208.54,2854500000.0
2008-02-06 11:20:00,208.54,208.54,208.355,208.51,1965300000.0
2008-02-06 11:25:00,208.51,208.57,208.46,208.555,1638700000.0
2008-02-06 11:30:00,208.545,208.58,208.415,208.42,2395300000.0
2008-02-06 11:35:00,208.42,208.47,208.175,208.23,1833900000.0
2008-02-06 11:40:00,208.23,208.34,208.175,208.26,1764300000.0
2008-02-06 11:45:00,208.26,208.305,208.05,208.135,1379900000.0
2008-02-06 11:50:00,208.135,208.235,208.065,208.21,1993500000.0
2008-02-06 11:55:00,208.21,208.265,208.135,208.2,1645500000.0
2008-02-06 12:00:00,208.21,208.255,208.105,208.2,2643500000.0
2008-02-06 12:05:00,208.2,208.415,208.12,208.385,2646700000.0
2008-02-06 12:10:00,208.385,208.59,208.33,208.495,2494500000.0
2008-02-06 12:15:00,208.495,208.52,208.285,208.315,2311000000.0
2008-02-06 12:20:00,208.315,208.625,208.275,208.485,2780800000.0
2008-02-06 12:25:00,208.49,208.51,208.405,208.465,3557900000.0
2008-02-06 12:30:00,208.465,208.69,208.435,208.57,2432500000.0
2008-02-06 12:35:00,208.57,208.66,208.505,208.535,1498300000.0
2008-02-06 12:40:00,208.535,208.71,208.53,208.705,1389500000.0
2008-02-06 12:45:00,208.7,208.73,208.635,208.685,1678500000.0
2008-02-06 12:50:00,208.685,208.745,208.595,208.675,2160600000.0
2008-02-06 12:55:00,208.675,208.705,208.465,208.525,1773900000.0
2008-02-06 13:00:00,208.525,208.725,208.47,208.695,2625700000.0
2008-02-06 13:05:00,208.685,208.685,208.52,208.56,2872900000.0
2008-02-06 13:10:00,208.56,208.63,208.535,208.565,2517100000.0
2008-02-06 13:15:00,208.565,208.71,208.545,208.645,1691500000.0
2008-02-06 13:20:00,208.645,208.705,208.51,208.51,1652000000.0
2008-02-06 13:25:00,208.51,208.59,208.455,208.585,2445300000.0
2008-02-06 13:30:00,208.585,208.625,208.545,208.58,1353062500.0
2008-02-06 13:35:00,208.58,208.655,208.53,208.58,1535100000.0
2008-02-06 13:40:00,208.58,208.65,208.525,208.565,2456000000.0
2008-02-06 13:45:00,208.565,208.62,208.465,208.615,2526300000.0
2008-02-06 13:50:00,208.615,208.625,208.485,208.595,4596200000.0
2008-02-06 13:55:00,208.595,208.63,208.515,208.545,6289200000.0
2008-02-06 14:00:00,208.555,208.625,208.455,208.525,6066900000.0
2008-02-06 14:05:00,208.525,208.575,208.505,208.545,5146600000.0
2008-02-06 14:10:00,208.535,208.555,208.515,208.535,5585500000.0
2008-02-06 14:15:00,208.535,208.575,208.505,208.525,5227300000.0
2008-02-06 14:20:00,208.525,208.535,208.455,208.5,5116600000.0
2008-02-06 14:25:00,208.5,208.545,208.415,208.455,5604350000.0
2008-02-06 14:30:00,208.455,208.465,208.385,208.455,5838300000.0
2008-02-06 14:35:00,208.455,208.505,208.425,208.455,4694000000.0
2008-02-06 14:40:00,208.455,208.555,208.455,208.515,5393300000.0
2008-02-06 14:45:00,208.515,208.565,208.485,208.535,3621400000.0
2008-02-06 14:50:00,208.535,208.605,208.495,208.575,2921900000.0
2008-02-06 14:55:00,208.575,208.665,208.555,208.565,5965900000.0
2008-02-06 15:00:00,208.565,208.595,208.355,208.395,4653800000.0
2008-02-06 15:05:00,208.395,208.455,208.355,208.415,4725600000.0
2008-02-06 15:10:00,208.415,208.425,208.195,208.255,4332800000.0
2008-02-06 15:15:00,208.245,208.435,208.245,208.315,4382100000.0
2008-02-06 15:20:00,208.315,208.575,208.315,208.485,4525800000.0
2008-02-06 15:25:00,208.485,208.575,208.425,208.555,5305700000.0
2008-02-06 15:30:00,208.555,208.845,208.555,208.79,2674400000.0
2008-02-06 15:35:00,208.795,208.85,208.635,208.85,1945500000.0
2008-02-06 15:40:00,208.85,209.055,208.845,209.005,1510800000.0
2008-02-06 15:45:00,209.005,209.04,208.79,208.815,1730400000.0
2008-02-06 15:50:00,208.815,208.915,208.735,208.895,1130500000.0
2008-02-06 15:55:00,208.895,208.975,208.805,208.945,2546000000.0
2008-02-06 16:00:00,208.945,208.965,208.765,208.8,2649400000.0
2008-02-06 16:05:00,208.8,208.86,208.685,208.815,2148200000.0
2008-02-06 16:10:00,208.815,208.83,208.665,208.725,2289600000.0
2008-02-06 16:15:00,208.725,208.82,208.705,208.79,2045900000.0
2008-02-06 16:20:00,208.79,209.03,208.76,209.03,1945200000.0
2008-02-06 16:25:00,209.03,209.03,208.825,208.895,2067500000.0
2008-02-06 16:30:00,208.895,209.295,208.895,209.13,1521950000.0
2008-02-06 16:35:00,209.13,209.365,209.07,209.215,1333700000.0
2008-02-06 16:40:00,209.21,209.225,208.915,209.035,1552100000.0
2008-02-06 16:45:00,209.035,209.06,208.915,208.985,2030300000.0
2008-02-06 16:50:00,208.985,208.995,208.835,208.855,1663800000.0
2008-02-06 16:55:00,208.855,208.955,208.725,208.9,1175600000.0
2008-02-06 17:00:00,208.9,209.175,208.87,209.175,1456800000.0
2008-02-06 17:05:00,209.175,209.255,208.975,209.095,1414900000.0
2008-02-06 17:10:00,209.095,209.19,208.98,209.015,1180500000.0
2008-02-06 17:15:00,209.015,209.375,209.015,209.32,1217900000.0
2008-02-06 17:20:00,209.32,209.355,209.14,209.195,1125700000.0
2008-02-06 17:25:00,209.195,209.275,209.08,209.155,1360200000.0
2008-02-06 17:30:00,209.155,209.255,209.035,209.15,2033000000.0
2008-02-06 17:35:00,209.15,209.275,209.035,209.255,2983400000.0
2008-02-06 17:40:00,209.255,209.31,209.19,209.305,1693500000.0
2008-02-06 17:45:00,209.305,209.435,209.265,209.325,2249500000.0
2008-02-06 17:50:00,209.325,209.355,209.115,209.13,1423700000.0
2008-02-06 17:55:00,209.13,209.265,209.055,209.21,1498800000.0
2008-02-06 18:00:00,209.205,209.28,209.135,209.195,1351800000.0
2008-02-06 18:05:00,209.195,209.325,209.195,209.295,1372800000.0
2008-02-06 18:10:00,209.295,209.31,209.075,209.175,1929200000.0
2008-02-06 18:15:00,209.175,209.225,209.075,209.14,2558100000.0
2008-02-06 18:20:00,209.13,209.21,209.07,209.175,1918800000.0
2008-02-06 18:25:00,209.175,209.22,209.145,209.16,1244600000.0
2008-02-06 18:30:00,209.16,209.185,209.11,209.14,1229300000.0
2008-02-06 18:35:00,209.14,209.17,209.095,209.115,1550500000.0
2008-02-06 18:40:00,209.125,209.18,209.07,209.175,2147100000.0
2008-02-06 18:45:00,209.175,209.21,209.145,209.195,1430000000.0
2008-02-06 18:50:00,209.195,209.24,209.135,209.195,2069500000.0
2008-02-06 18:55:00,209.195,209.285,209.195,209.235,2733300000.0
2008-02-06 19:00:00,209.245,209.335,209.225,209.28,3355000000.0
2008-02-06 19:05:00,209.28,209.32,209.24,209.305,2089100000.0
2008-02-06 19:10:00,209.305,209.315,209.14,209.18,1924100000.0
2008-02-06 19:15:00,209.18,209.185,209.13,209.175,1522700000.0
2008-02-06 19:20:00,209.175,209.19,209.085,209.11,1768300000.0
2008-02-06 19:25:00,209.11,209.135,209.08,209.13,1840400000.0
2008-02-06 19:30:00,209.13,209.31,209.13,209.21,1757400000.0
2008-02-06 19:35:00,209.21,209.26,209.13,209.24,1839300000.0
2008-02-06 19:40:00,209.23,209.27,209.2,209.2,1955100000.0
2008-02-06 19:45:00,209.2,209.26,209.14,209.16,1843500000.0
2008-02-06 19:50:00,209.16,209.23,209.15,209.22,1143700000.0
2008-02-06 19:55:00,209.22,209.405,209.21,209.23,1600900000.0
2008-02-06 20:00:00,209.235,209.285,209.17,209.26,872000000.0
2008-02-06 20:05:00,209.26,209.29,209.22,209.24,821200000.0
2008-02-06 20:10:00,209.24,209.27,209.1,209.12,1274900000.0
2008-02-06 20:15:00,209.12,209.26,209.11,209.19,2264100000.0
2008-02-06 20:20:00,209.19,209.31,209.17,209.27,1781900000.0
2008-02-06 20:25:00,209.26,209.28,209.185,209.23,1691700000.0
2008-02-06 20:30:00,209.23,209.23,209.07,209.09,1245400000.0
2008-02-06 20:35:00,209.09,209.12,209.03,209.04,1034400000.0
2008-02-06 20:40:00,209.04,209.09,208.99,209.04,1474300000.0
2008-02-06 20:45:00,209.04,209.1,208.99,209.06,1254400000.0
2008-02-06 20:50:00,209.06,209.17,209.04,209.07,1658900000.0
2008-02-06 20:55:00,209.07,209.09,208.905,208.93,3248500000.0
2008-02-06 21:00:00,208.92,209.02,208.905,209.02,3470300000.0
2008-02-06 21:05:00,209.02,209.03,208.94,208.975,2510900000.0
2008-02-06 21:10:00,208.975,208.985,208.73,208.74,3667100000.0
2008-02-06 21:15:00,208.74,208.85,208.64,208.695,1940100000.0
2008-02-06 21:20:00,208.7,208.75,208.55,208.65,2393300000.0
2008-02-06 21:25:00,208.645,208.9,208.64,208.88,1966600000.0
2008-02-06 21:30:00,208.88,208.91,208.79,208.815,2174100000.0
2008-02-06 21:35:00,208.815,208.97,208.805,208.97,1221200000.0
2008-02-06 21:40:00,208.97,209.01,208.845,208.88,1110800000.0
2008-02-06 21:45:00,208.88,208.97,208.85,208.95,888000000.0
2008-02-06 21:50:00,208.95,208.97,208.835,208.885,856400000.0
2008-02-06 21:55:00,208.885,209.0,208.86,208.89,690400000.0
2008-02-06 22:00:00,208.89,208.91,208.7,208.86,800800000.0
2008-02-06 22:05:00,208.86,208.88,208.79,208.82,850000000.0
2008-02-06 22:10:00,208.82,208.86,208.75,208.78,1737500000.0
2008-02-06 22:15:00,208.78,208.78,208.65,208.72,1150300000.0
2008-02-06 22:20:00,208.72,208.86,208.66,208.83,1030500000.0
2008-02-06 22:25:00,208.83,208.91,208.82,208.87,775900000.0
2008-02-06 22:30:00,208.87,208.89,208.8,208.87,788000000.0
2008-02-06 22:35:00,208.87,208.87,208.62,208.74,842800000.0
2008-02-06 22:40:00,208.74,208.74,208.665,208.7,1139900000.0
2008-02-06 22:45:00,208.7,208.75,208.645,208.69,3604000000.0
2008-02-06 22:50:00,208.69,208.74,208.64,208.67,3035600000.0
2008-02-06 22:55:00,208.67,208.7,208.57,208.69,2571800000.0
2008-02-06 23:00:00,208.69,208.72,208.62,208.62,2647700000.0
2008-02-06 23:05:00,208.62,208.67,208.6,208.67,4313700000.0
2008-02-06 23:10:00,208.67,208.73,208.67,208.71,1964800000.0
2008-02-06 23:15:00,208.71,208.74,208.63,208.69,4488200000.0
2008-02-06 23:20:00,208.69,208.75,208.68,208.75,3050800000.0
2008-02-06 23:25:00,208.75,208.84,208.71,208.78,3987300000.0
2008-02-06 23:30:00,208.78,208.87,208.53,208.87,4733600000.0
2008-02-06 23:35:00,208.87,209.12,208.83,208.98,2811900000.0
2008-02-06 23:40:00,208.98,209.1,208.94,208.98,3347900000.0
2008-02-06 23:45:00,208.98,209.2,208.95,209.18,2186900000.0
2008-02-06 23:50:00,209.18,209.205,208.96,209.02,2413787500.0
2008-02-06 23:55:00,209.04,209.09,208.87,208.92,3413350000.0
2008-02-07 00:00:00,208.92,208.94,208.68,208.85,2992500000.0
2008-02-07 00:05:00,208.85,208.88,208.77,208.77,2462662500.0
2008-02-07 00:10:00,208.77,208.79,208.65,208.7,2580625000.0
2008-02-07 00:15:00,208.719,208.74,208.586,208.66,852562500.0
2008-02-07 00:20:00,208.66,208.72,208.58,208.64,532800000.0
2008-02-07 00:25:00,208.64,208.64,208.52,208.56,548000000.0
2008-02-07 00:30:00,208.56,208.59,208.465,208.51,753200000.0
2008-02-07 00:35:00,208.51,208.57,208.51,208.54,321762500.0
2008-02-07 00:40:00,208.54,208.55,208.46,208.53,246600000.0
2008-02-07 00:45:00,208.53,208.72,208.52,208.71,671900000.0
2008-02-07 00:50:00,208.71,208.79,208.695,208.7,654900000.0
2008-02-07 00:55:00,208.7,208.71,208.65,208.67,124800000.0
2008-02-07 01:00:00,208.675,208.74,208.65,208.735,335500000.0
2008-02-07 01:05:00,208.71,208.82,208.71,208.75,507000000.0
2008-02-07 01:10:00,208.755,208.78,208.585,208.67,219400000.0
2008-02-07 01:15:00,208.67,208.69,208.565,208.62,325262500.0
2008-02-07 01:20:00,208.62,208.64,208.515,208.61,445300000.0
2008-02-07 01:25:00,208.61,208.65,208.525,208.59,450862500.0
2008-02-07 01:30:00,208.59,208.64,208.555,208.61,343800000.0
2008-02-07 01:35:00,208.61,208.63,208.5,208.61,686600000.0
2008-02-07 01:40:00,208.61,208.655,208.53,208.625,850700000.0
2008-02-07 01:45:00,208.625,208.65,208.53,208.56,1015100000.0
2008-02-07 01:50:00,208.56,208.6,208.49,208.5,861662500.0
2008-02-07 01:55:00,208.5,208.54,208.41,208.495,1135700000.0
2008-02-07 02:00:00,208.495,208.58,208.49,208.57,658300000.0
2008-02-07 02:05:00,208.57,208.73,208.57,208.63,1601570000.0
2008-02-07 02:10:00,208.63,208.69,208.5,208.52,1677200000.0
2008-02-07 02:15:00,208.52,208.58,208.5,208.56,1401500000.0
2008-02-07 02:20:00,208.56,208.6,208.53,208.56,863000000.0
2008-02-07 02:25:00,208.56,208.61,208.52,208.56,889500000.0
2008-02-07 02:30:00,208.56,208.56,208.49,208.54,749550000.0
2008-02-07 02:35:00,208.54,208.54,208.42,208.44,1914500000.0
2008-02-07 02:40:00,208.44,208.53,208.42,208.51,1343700000.0
2008-02-07 02:45:00,208.51,208.57,208.47,208.51,799600000.0
2008-02-07 02:50:00,208.51,208.62,208.5,208.52,1170100000.0
2008-02-07 02:55:00,208.52,208.55,208.45,208.52,1008600000.0
2008-02-07 03:00:00,208.52,208.56,208.47,208.56,527500000.0
2008-02-07 03:05:00,208.56,208.57,208.45,208.47,572800000.0
2008-02-07 03:10:00,208.47,208.51,208.39,208.4,873700000.0
2008-02-07 03:15:00,208.4,208.42,208.28,208.3,1997300000.0
2008-02-07 03:20:00,208.3,208.43,208.28,208.42,1120700000.0
2008-02-07 03:25:00,208.42,208.44,208.35,208.37,812000000.0
2008-02-07 03:30:00,208.37,208.43,208.37,208.42,700300000.0
2008-02-07 03:35:00,208.42,208.42,208.34,208.35,806700000.0
2008-02-07 03:40:00,208.35,208.35,208.29,208.32,1294500000.0
2008-02-07 03:45:00,208.32,208.35,208.26,208.33,1327400000.0
2008-02-07 03:50:00,208.33,208.4,208.28,208.35,922700000.0
2008-02-07 03:55:00,208.35,208.4,208.31,208.4,554900000.0
2008-02-07 04:00:00,208.4,208.51,208.35,208.35,1128500000.0
2008-02-07 04:05:00,208.35,208.38,208.28,208.32,1301400000.0
2008-02-07 04:10:00,208.32,208.32,208.16,208.22,1266100000.0
2008-02-07 04:15:00,208.22,208.3,208.18,208.27,1219800000.0
2008-02-07 04:20:00,208.27,208.3,208.27,208.29,481000000.0
2008-02-07 04:25:00,208.29,208.33,208.26,208.27,917200000.0
2008-02-07 04:30:00,208.27,208.3,208.24,208.25,1469100000.0
2008-02-07 04:35:00,208.25,208.28,208.2,208.2,1012500000.0
2008-02-07 04:40:00,208.21,208.25,208.16,208.23,936800000.0
2008-02-07 04:45:00,208.23,208.26,208.22,208.23,1030500000.0
2008-02-07 04:50:00,208.23,208.26,208.21,208.24,926800000.0
2008-02-07 04:55:00,208.24,208.29,208.24,208.27,1097900000.0
2008-02-07 05:00:00,208.27,208.3,208.26,208.27,583400000.0
2008-02-07 05:05:00,208.27,208.27,208.23,208.23,711700000.0
2008-02-07 05:10:00,208.23,208.25,208.23,208.24,208900000.0
2008-02-07 05:15:00,208.24,208.27,208.22,208.27,390000000.0
2008-02-07 05:20:00,208.27,208.29,208.23,208.27,301600000.0
2008-02-07 05:25:00,208.28,208.28,208.22,208.25,1016700000.0
2008-02-07 05:30:00,208.25,208.31,208.24,208.3,772200000.0
2008-02-07 05:35:00,208.3,208.3,208.26,208.27,458700000.0
2008-02-07 05:40:00,208.27,208.31,208.26,208.29,911300000.0
2008-02-07 05:45:00,208.29,208.33,208.27,208.31,1155000000.0
2008-02-07 05:50:00,208.31,208.41,208.31,208.38,891300000.0
2008-02-07 05:55:00,208.38,208.44,208.36,208.42,1015800000.0
2008-02-07 06:00:00,208.42,208.52,208.42,208.43,764200000.0
2008-02-07 06:05:00,208.43,208.43,208.4,208.41,643200000.0
2008-02-07 06:10:00,208.41,208.47,208.33,208.44,1046700000.0
2008-02-07 06:15:00,208.44,208.51,208.42,208.44,817400000.0
2008-02-07 06:20:00,208.44,208.52,208.39,208.5,1591000000.0
2008-02-07 06:25:00,208.49,208.53,208.48,208.5,815300000.0
2008-02-07 06:30:00,208.5,208.56,208.43,208.56,1198200000.0
2008-02-07 06:35:00,208.56,208.58,208.53,208.58,496100000.0
2008-02-07 06:40:00,208.56,208.56,208.48,208.51,783700000.0
2008-02-07 06:45:00,208.51,208.51,208.45,208.49,460600000.0
2008-02-07 06:50:00,208.49,208.51,208.46,208.46,774000000.0
2008-02-07 06:55:00,208.46,208.51,208.45,208.51,431600000.0
2008-02-07 07:00:00,208.51,208.53,208.48,208.51,576900000.0
2008-02-07 07:05:00,208.51,208.53,208.47,208.48,957700000.0
2008-02-07 07:10:00,208.48,208.54,208.48,208.5,1081700000.0
2008-02-07 07:15:00,208.5,208.695,208.5,208.58,1020200000.0
2008-02-07 07:20:00,208.58,208.64,208.54,208.56,1048700000.0
2008-02-07 07:25:00,208.57,208.76,208.57,208.71,1320500000.0
2008-02-07 07:30:00,208.71,208.71,208.65,208.69,267000000.0
2008-02-07 07:35:00,208.69,208.79,208.66,208.73,775400000.0
2008-02-07 07:40:00,208.73,208.77,208.7,208.77,498300000.0
2008-02-07 07:45:00,208.77,208.81,208.73,208.81,622800000.0
2008-02-07 07:50:00,208.81,208.91,208.8,208.87,905100000.0
2008-02-07 07:55:00,208.87,208.93,208.85,208.86,669900000.0
2008-02-07 08:00:00,208.86,208.89,208.78,208.86,1189700000.0
2008-02-07 08:05:00,208.86,208.94,208.86,208.9,946300000.0
2008-02-07 08:10:00,208.9,208.92,208.865,208.88,985200000.0
2008-02-07 08:15:00,208.88,209.0,208.83,208.91,1066600000.0
2008-02-07 08:20:00,208.905,209.01,208.905,209.01,759000000.0
2008-02-07 08:25:00,209.01,209.09,208.77,208.785,979900000.0
2008-02-07 08:30:00,208.785,209.02,208.77,208.97,1310400000.0
2008-02-07 08:35:00,208.97,209.01,208.84,208.88,1260700000.0
2008-02-07 08:40:00,208.865,208.89,208.735,208.79,1726000000.0
2008-02-07 08:45:00,208.79,208.81,208.73,208.75,775400000.0
2008-02-07 08:50:00,208.75,208.76,208.66,208.75,1246100000.0
2008-02-07 08:55:00,208.75,208.9,208.73,208.76,1392200000.0
2008-02-07 09:00:00,208.76,208.84,208.69,208.77,2136200000.0
2008-02-07 09:05:00,208.77,208.83,208.74,208.76,881000000.0
2008-02-07 09:10:00,208.76,208.81,208.68,208.8,707300000.0
2008-02-07 09:15:00,208.8,208.9,208.8,208.82,615500000.0
2008-02-07 09:20:00,208.82,208.87,208.785,208.82,592300000.0
2008-02-07 09:25:00,208.82,208.86,208.78,208.805,615800000.0
2008-02-07 09:30:00,208.805,208.88,208.8,208.81,941300000.0
2008-02-07 09:35:00,208.81,208.87,208.75,208.87,860300000.0
2008-02-07 09:40:00,208.87,208.88,208.71,208.72,1060800000.0
2008-02-07 09:45:00,208.72,208.76,208.62,208.74,1051400000.0
2008-02-07 09:50:00,208.74,208.77,208.59,208.6,1105800000.0
2008-02-07 09:55:00,208.6,208.65,208.5,208.5,895000000.0
2008-02-07 10:00:00,208.5,208.525,208.385,208.445,856400000.0
2008-02-07 10:05:00,208.45,208.465,208.375,208.375,954200000.0
2008-02-07 10:10:00,208.375,208.55,208.375,208.51,928658038.0
2008-02-07 10:15:00,208.51,208.67,208.49,208.63,864500000.0
2008-02-07 10:20:00,208.63,208.67,208.55,208.58,656100000.0
2008-02-07 10:25:00,208.58,208.855,208.58,208.75,760400000.0
2008-02-07 10:30:00,208.75,208.78,208.61,208.72,555800000.0
2008-02-07 10:35:00,208.72,208.74,208.595,208.65,683900000.0
2008-02-07 10:40:00,208.65,208.7,208.55,208.555,791600000.0
2008-02-07 10:45:00,208.555,208.7,208.55,208.61,527300000.0
2008-02-07 10:50:00,208.61,208.66,208.55,208.61,436400000.0
2008-02-07 10:55:00,208.61,208.64,208.535,208.54,315300000.0
2008-02-07 11:00:00,208.54,208.59,208.47,208.54,1333700000.0
2008-02-07 11:05:00,208.54,208.57,208.335,208.345,1024600000.0
2008-02-07 11:10:00,208.345,208.4,208.275,208.325,659900000.0
2008-02-07 11:15:00,208.325,208.46,208.295,208.395,963200000.0
2008-02-07 11:20:00,208.4,208.49,208.4,208.45,420500000.0
2008-02-07 11:25:00,208.45,208.49,208.38,208.405,752900000.0
2008-02-07 11:30:00,208.405,208.405,208.11,208.21,1172100000.0
2008-02-07 11:35:00,208.21,208.23,207.925,207.97,1006800000.0
2008-02-07 11:40:00,207.965,208.15,207.945,208.125,1029500000.0
2008-02-07 11:45:00,208.13,208.14,208.055,208.1,385300000.0
2008-02-07 11:50:00,208.1,208.11,207.98,207.99,487500000.0
2008-02-07 11:55:00,207.99,208.145,207.98,208.11,433100000.0
2008-02-07 12:00:00,208.11,208.115,207.95,208.015,785100000.0
2008-02-07 12:05:00,208.015,208.185,208.005,208.095,944300000.0
2008-02-07 12:10:00,208.095,208.13,208.01,208.05,372500000.0
2008-02-07 12:15:00,208.05,208.115,207.79,207.8,1300200000.0
2008-02-07 12:20:00,207.805,207.815,207.695,207.765,1325950000.0
2008-02-07 12:25:00,207.765,207.83,207.625,207.75,1161900000.0
2008-02-07 12:30:00,207.75,207.765,207.555,207.62,1389250000.0
2008-02-07 12:35:00,207.62,207.735,207.615,207.655,1659300000.0
2008-02-07 12:40:00,207.655,207.76,207.64,207.66,1150550000.0
2008-02-07 12:45:00,207.66,207.68,207.4,207.52,1310700000.0
2008-02-07 12:50:00,207.52,207.585,207.44,207.46,1421250000.0
2008-02-07 12:55:00,207.46,207.56,207.415,207.54,1188850000.0
2008-02-07 13:00:00,207.54,207.605,207.505,207.535,972500000.0
2008-02-07 13:05:00,207.525,207.59,207.44,207.515,1178500000.0
2008-02-07 13:10:00,207.515,207.535,207.345,207.51,885600000.0
2008-02-07 13:15:00,207.51,207.6,207.285,207.53,1010500000.0
2008-02-07 13:20:00,207.515,207.52,207.45,207.48,853600000.0
2008-02-07 13:25:00,207.48,207.495,207.42,207.46,832250000.0
2008-02-07 13:30:00,207.46,207.46,207.365,207.39,814500000.0
2008-02-07 13:35:00,207.39,207.505,207.39,207.505,1015250000.0
2008-02-07 13:40:00,207.5,207.635,207.465,207.605,853400000.0
2008-02-07 13:45:00,207.605,207.665,207.56,207.6,899850000.0
2008-02-07 13:50:00,207.6,207.795,207.515,207.795,1208100000.0
2008-02-07 13:55:00,207.795,207.84,207.565,207.645,1168450000.0
2008-02-07 14:00:00,207.505,208.125,207.505,208.125,1720250000.0
2008-02-07 14:05:00,208.125,208.32,207.775,207.855,1656400000.0
2008-02-07 14:10:00,207.855,207.925,207.655,207.67,1464200000.0
2008-02-07 14:15:00,207.67,207.71,207.235,207.32,1484150000.0
2008-02-07 14:20:00,207.315,207.34,207.025,207.18,1223900000.0
2008-02-07 14:25:00,207.175,207.285,207.155,207.205,1047950000.0
2008-02-07 14:30:00,207.195,207.25,207.07,207.14,1426050000.0
2008-02-07 14:35:00,207.14,207.215,206.955,207.205,896700000.0
2008-02-07 14:40:00,207.205,207.23,207.015,207.21,966900000.0
2008-02-07 14:45:00,207.21,207.24,206.89,206.95,867900000.0
2008-02-07 14:50:00,206.97,207.02,206.525,206.525,1034050000.0
2008-02-07 14:55:00,206.53,206.53,206.19,206.33,765700000.0
2008-02-07 15:00:00,206.33,206.515,206.265,206.37,822000000.0
2008-02-07 15:05:00,206.365,206.48,206.33,206.45,763900000.0
2008-02-07 15:10:00,206.45,206.49,206.19,206.33,819450000.0
2008-02-07 15:15:00,206.33,206.49,206.18,206.18,766750000.0
2008-02-07 15:20:00,206.18,206.22,205.885,206.0,863550000.0
2008-02-07 15:25:00,206.0,206.175,205.965,206.155,1230150000.0
2008-02-07 15:30:00,206.155,206.33,205.96,206.33,1382200000.0
2008-02-07 15:35:00,206.315,206.67,206.3,206.565,914900000.0
2008-02-07 15:40:00,206.55,206.55,206.225,206.31,596500000.0
2008-02-07 15:45:00,206.31,206.47,206.3,206.355,854000000.0
2008-02-07 15:50:00,206.355,206.575,206.2,206.535,1064300000.0
2008-02-07 15:55:00,206.535,206.565,206.375,206.4,1127200000.0
2008-02-07 16:00:00,206.4,206.94,206.4,206.91,885100000.0
2008-02-07 16:05:00,206.91,206.94,206.68,206.78,737300000.0
2008-02-07 16:10:00,206.78,206.94,206.76,206.85,720500000.0
2008-02-07 16:15:00,206.85,206.95,206.8,206.84,663200000.0
2008-02-07 16:20:00,206.84,206.885,206.75,206.82,691600000.0
2008-02-07 16:25:00,206.83,206.945,206.83,206.94,358700000.0
2008-02-07 16:30:00,206.93,207.33,206.93,207.22,565300000.0
2008-02-07 16:35:00,207.22,207.48,207.17,207.19,372400000.0
2008-02-07 16:40:00,207.19,207.28,207.01,207.255,493700000.0
2008-02-07 16:45:00,207.25,207.255,207.02,207.03,307800000.0
2008-02-07 16:50:00,207.03,207.09,206.67,206.7,555300000.0
2008-02-07 16:55:00,206.7,206.8,206.6,206.715,785600000.0
2008-02-07 17:00:00,206.715,207.255,206.655,207.25,994500000.0
2008-02-07 17:05:00,207.225,207.365,207.07,207.185,931300000.0
2008-02-07 17:10:00,207.18,207.24,206.94,207.225,802800000.0
2008-02-07 17:15:00,207.215,207.525,207.165,207.355,675490000.0
2008-02-07 17:20:00,207.35,207.47,207.28,207.28,822100000.0
2008-02-07 17:25:00,207.285,207.62,207.275,207.415,846400000.0
2008-02-07 17:30:00,207.41,207.525,207.39,207.5,593000000.0
2008-02-07 17:35:00,207.5,207.55,207.22,207.28,466800000.0
2008-02-07 17:40:00,207.28,207.28,207.095,207.15,1024450000.0
2008-02-07 17:45:00,207.16,207.22,207.05,207.18,1197300000.0
2008-02-07 17:50:00,207.18,207.325,207.155,207.185,1477700000.0
2008-02-07 17:55:00,207.19,207.22,206.955,206.965,1412100000.0
2008-02-07 18:00:00,206.975,207.09,206.96,207.015,1860600000.0
2008-02-07 18:05:00,207.015,207.065,206.815,206.855,1413760000.0
2008-02-07 18:10:00,206.86,206.97,206.81,206.895,1268800000.0
2008-02-07 18:15:00,206.895,206.96,206.8,206.835,1065100000.0
2008-02-07 18:20:00,206.83,207.02,206.83,206.945,1271000000.0
2008-02-07 18:25:00,206.94,207.04,206.9,206.955,1135800000.0
2008-02-07 18:30:00,206.945,207.28,206.925,207.22,1255500000.0
2008-02-07 18:35:00,207.22,207.24,207.07,207.16,1339300000.0
2008-02-07 18:40:00,207.16,207.37,207.14,207.25,1402800000.0
2008-02-07 18:45:00,207.25,207.265,207.125,207.22,1467500000.0
2008-02-07 18:50:00,207.215,207.28,207.125,207.26,1066200000.0
2008-02-07 18:55:00,207.26,207.43,207.25,207.4,1013600000.0
2008-02-07 19:00:00,207.4,207.56,207.38,207.53,1003200000.0
2008-02-07 19:05:00,207.53,207.58,207.37,207.445,1320200000.0
2008-02-07 19:10:00,207.445,207.48,207.375,207.465,1415400000.0
2008-02-07 19:15:00,207.465,207.585,207.44,207.5,1021100000.0
2008-02-07 19:20:00,207.5,207.55,207.445,207.53,1173900000.0
2008-02-07 19:25:00,207.53,207.64,207.52,207.61,999700000.0
2008-02-07 19:30:00,207.61,207.95,207.565,207.93,1140200000.0
2008-02-07 19:35:00,207.915,208.46,207.915,208.285,1243700000.0
2008-02-07 19:40:00,208.28,208.39,208.16,208.365,1182000000.0
2008-02-07 19:45:00,208.355,208.45,208.27,208.42,932600000.0
2008-02-07 19:50:00,208.41,208.73,208.405,208.605,1209000000.0
2008-02-07 19:55:00,208.605,208.67,208.535,208.54,1284900000.0
2008-02-07 20:00:00,208.54,208.57,208.355,208.405,992100000.0
2008-02-07 20:05:00,208.405,208.54,208.285,208.49,780800000.0
2008-02-07 20:10:00,208.49,208.59,208.39,208.44,873200000.0
2008-02-07 20:15:00,208.44,208.475,208.205,208.295,862400000.0
2008-02-07 20:20:00,208.295,208.62,208.295,208.575,1019100000.0
2008-02-07 20:25:00,208.575,208.985,208.57,208.715,1077800000.0
2008-02-07 20:30:00,208.715,208.97,208.685,208.79,1087100000.0
2008-02-07 20:35:00,208.79,208.79,208.595,208.68,1235100000.0
2008-02-07 20:40:00,208.68,208.93,208.67,208.83,971600000.0
2008-02-07 20:45:00,208.83,209.105,208.83,208.95,1390200000.0
2008-02-07 20:50:00,208.95,209.01,208.905,208.96,1105600000.0
2008-02-07 20:55:00,208.96,209.2,208.94,209.09,1378500000.0
2008-02-07 21:00:00,209.09,209.15,209.04,209.11,1118200000.0
2008-02-07 21:05:00,209.11,209.385,209.08,209.255,1292600000.0
2008-02-07 21:10:00,209.255,209.26,208.77,208.81,1420000000.0
2008-02-07 21:15:00,208.81,208.985,208.75,208.87,1490700000.0
2008-02-07 21:20:00,208.87,208.87,208.625,208.76,1059500000.0
2008-02-07 21:25:00,208.76,208.84,208.545,208.73,916600000.0
2008-02-07 21:30:00,208.73,208.76,208.42,208.42,975800000.0
2008-02-07 21:35:00,208.42,208.53,208.25,208.32,1204600000.0
2008-02-07 21:40:00,208.32,208.63,208.31,208.58,1059000000.0
2008-02-07 21:45:00,208.58,208.73,208.45,208.67,1309700000.0
2008-02-07 21:50:00,208.67,208.69,208.56,208.565,920600000.0
2008-02-07 21:55:00,208.57,208.69,208.42,208.42,1006100000.0
2008-02-07 22:00:00,208.42,208.42,208.24,208.35,1084700000.0
2008-02-07 22:05:00,208.35,208.49,208.115,208.115,1049300000.0
2008-02-07 22:10:00,208.115,208.415,208.08,208.31,1295400000.0
2008-02-07 22:15:00,208.31,208.545,208.295,208.465,1065900000.0
2008-02-07 22:20:00,208.465,208.54,208.39,208.5,877500000.0
2008-02-07 22:25:00,208.5,208.735,208.45,208.63,964700000.0
2008-02-07 22:30:00,208.63,208.86,208.61,208.83,1054500000.0
2008-02-07 22:35:00,208.84,208.87,208.685,208.69,1047400000.0
2008-02-07 22:40:00,208.69,208.74,208.54,208.59,727200000.0
2008-02-07 22:45:00,208.59,208.63,208.515,208.595,1057600000.0
2008-02-07 22:50:00,208.595,208.72,208.57,208.71,778600000.0
2008-02-07 22:55:00,208.71,208.83,208.69,208.8,419900000.0
2008-02-07 23:00:00,208.8,208.81,208.68,208.74,690400000.0
2008-02-07 23:05:00,208.74,208.85,208.685,208.81,516800000.0
2008-02-07 23:10:00,208.81,208.88,208.78,208.84,628700000.0
2008-02-07 23:15:00,208.84,208.88,208.795,208.88,609700000.0
2008-02-07 23:20:00,208.88,208.95,208.88,208.93,561700000.0
2008-02-07 23:25:00,208.93,208.93,208.835,208.865,510400000.0
2008-02-07 23:30:00,208.86,208.91,208.805,208.805,528100000.0
2008-02-07 23:35:00,208.82,208.83,208.77,208.79,398900000.0
2008-02-07 23:40:00,208.79,208.82,208.77,208.805,150200000.0
2008-02-07 23:45:00,208.8,208.81,208.745,208.78,457500000.0
2008-02-07 23:50:00,208.78,208.81,208.735,208.74,202900000.0
2008-02-07 23:55:00,208.74,208.78,208.69,208.69,409300000.0
2008-02-08 00:00:00,208.69,208.79,208.67,208.71,636100000.0
2008-02-08 00:05:00,208.71,208.755,208.585,208.62,326900000.0
2008-02-08 00:10:00,208.62,208.7,208.555,208.65,301100000.0
2008-02-08 00:15:00,208.65,208.72,208.62,208.65,285300000.0
2008-02-08 00:20:00,208.65,208.665,208.55,208.595,307400000.0
2008-02-08 00:25:00,208.595,208.595,208.445,208.485,391700000.0
2008-02-08 00:30:00,208.485,208.545,208.475,208.515,256600000.0
2008-02-08 00:35:00,208.515,208.575,208.475,208.555,209200000.0
2008-02-08 00:40:00,208.555,208.615,208.495,208.495,180500000.0
2008-02-08 00:45:00,208.495,208.565,208.435,208.53,369800000.0
2008-02-08 00:50:00,208.53,208.545,208.44,208.525,307700000.0
2008-02-08 00:55:00,208.525,208.595,208.525,208.585,173000000.0
2008-02-08 01:00:00,208.585,208.705,208.515,208.665,389700000.0
2008-02-08 01:05:00,208.665,208.675,208.555,208.565,488200000.0
2008-02-08 01:10:00,208.565,208.685,208.535,208.665,394400000.0
2008-02-08 01:15:00,208.665,208.745,208.615,208.625,522100000.0
2008-02-08 01:20:00,208.625,208.705,208.585,208.705,220100000.0
2008-02-08 01:25:00,208.705,208.825,208.665,208.785,574500000.0
2008-02-08 01:30:00,208.785,208.785,208.685,208.695,380700000.0
2008-02-08 01:35:00,208.705,208.705,208.545,208.625,677100000.0
2008-02-08 01:40:00,208.625,208.625,208.455,208.555,401800000.0
2008-02-08 01:45:00,208.555,208.555,208.415,208.455,340500000.0
2008-02-08 01:50:00,208.455,208.53,208.455,208.455,332100000.0
2008-02-08 01:55:00,208.455,208.475,208.385,208.385,210300000.0
2008-02-08 02:00:00,208.385,208.395,208.245,208.395,789100000.0
2008-02-08 02:05:00,208.395,208.395,208.265,208.345,924900000.0
2008-02-08 02:10:00,208.345,208.535,208.345,208.49,514400000.0
2008-02-08 02:15:00,208.49,208.565,208.44,208.545,407600000.0
2008-02-08 02:20:00,208.545,208.555,208.3,208.335,664600000.0
2008-02-08 02:25:00,208.335,208.395,208.055,208.265,1370400000.0
2008-02-08 02:30:00,208.265,208.435,208.185,208.355,754200000.0
2008-02-08 02:35:00,208.355,208.365,208.245,208.325,593200000.0
2008-02-08 02:40:00,208.345,208.445,208.345,208.395,314900000.0
2008-02-08 02:45:00,208.395,208.425,208.28,208.315,595300000.0
2008-02-08 02:50:00,208.315,208.5,208.265,208.435,870300000.0
2008-02-08 02:55:00,208.5,208.665,208.42,208.485,1125200000.0
2008-02-08 03:00:00,208.485,208.66,208.475,208.61,569100000.0
2008-02-08 03:05:00,208.61,208.66,208.59,208.64,495700000.0
2008-02-08 03:10:00,208.64,208.805,208.635,208.785,602300000.0
2008-02-08 03:15:00,208.785,208.81,208.635,208.655,600500000.0
2008-02-08 03:20:00,208.655,208.7,208.605,208.7,382100000.0
2008-02-08 03:25:00,208.7,208.765,208.695,208.695,318600000.0
2008-02-08 03:30:00,208.695,208.835,208.695,208.775,693900000.0
2008-02-08 03:35:00,208.775,208.805,208.745,208.78,585300000.0
2008-02-08 03:40:00,208.78,208.875,208.755,208.79,580200000.0
2008-02-08 03:45:00,208.775,208.79,208.645,208.645,406800000.0
2008-02-08 03:50:00,208.635,208.745,208.605,208.67,630814455.0
2008-02-08 03:55:00,208.67,208.765,208.645,208.725,619400000.0
2008-02-08 04:00:00,208.725,208.755,208.675,208.735,476000000.0
2008-02-08 04:05:00,208.735,208.785,208.715,208.775,420700000.0
2008-02-08 04:10:00,208.775,208.805,208.745,208.745,320800000.0
2008-02-08 04:15:00,208.745,208.745,208.665,208.675,314400000.0
2008-02-08 04:20:00,208.675,208.685,208.585,208.585,581600000.0
2008-02-08 04:25:00,208.585,208.625,208.47,208.5,718400000.0
2008-02-08 04:30:00,208.5,208.55,208.45,208.465,852200000.0
2008-02-08 04:35:00,208.465,208.55,208.45,208.51,439800000.0
2008-02-08 04:40:00,208.51,208.55,208.48,208.53,467000000.0
2008-02-08 04:45:00,208.53,208.55,208.495,208.52,413400000.0
2008-02-08 04:50:00,208.52,208.6,208.515,208.56,224600000.0
2008-02-08 04:55:00,208.56,208.67,208.555,208.67,408700000.0
2008-02-08 05:00:00,208.67,208.695,208.625,208.675,393900000.0
2008-02-08 05:05:00,208.675,208.685,208.56,208.61,542700000.0
2008-02-08 05:10:00,208.61,208.75,208.6,208.72,263500000.0
2008-02-08 05:15:00,208.72,208.765,208.645,208.68,439400000.0
2008-02-08 05:20:00,208.68,208.72,208.63,208.645,379800000.0
2008-02-08 05:25:00,208.645,208.69,208.61,208.67,517900000.0
2008-02-08 05:30:00,208.67,208.72,208.64,208.69,501600000.0
2008-02-08 05:35:00,208.685,208.7,208.68,208.695,265500000.0
2008-02-08 05:40:00,208.695,208.715,208.64,208.68,301600000.0
2008-02-08 05:45:00,208.7,208.73,208.615,208.675,373000000.0
2008-02-08 05:50:00,208.675,208.735,208.645,208.685,377800000.0
2008-02-08 05:55:00,208.685,208.72,208.625,208.665,527400000.0
2008-02-08 06:00:00,208.665,208.71,208.595,208.615,331300000.0
2008-02-08 06:05:00,208.615,208.62,208.545,208.59,313400000.0
2008-02-08 06:10:00,208.59,208.62,208.56,208.59,217300000.0
2008-02-08 06:15:00,208.59,208.67,208.59,208.645,191900000.0
2008-02-08 06:20:00,208.66,208.67,208.615,208.625,168000000.0
2008-02-08 06:25:00,208.625,208.65,208.6,208.65,224600000.0
2008-02-08 06:30:00,208.645,208.655,208.62,208.645,142600000.0
2008-02-08 06:35:00,208.645,208.8,208.615,208.745,515900000.0
2008-02-08 06:40:00,208.745,208.77,208.7,208.735,213800000.0
2008-02-08 06:45:00,208.735,208.785,208.68,208.725,501000000.0
2008-02-08 06:50:00,208.725,208.745,208.645,208.665,347100000.0
2008-02-08 06:55:00,208.665,208.73,208.66,208.69,226200000.0
2008-02-08 07:00:00,208.66,208.745,208.66,208.705,418600000.0
2008-02-08 07:05:00,208.705,208.77,208.695,208.75,297400000.0
2008-02-08 07:10:00,208.75,208.79,208.605,208.605,407500000.0
2008-02-08 07:15:00,208.605,208.725,208.6,208.705,286700000.0
2008-02-08 07:20:00,208.705,208.755,208.705,208.74,333600000.0
2008-02-08 07:25:00,208.74,208.745,208.705,208.735,220200000.0
2008-02-08 07:30:00,208.725,208.725,208.665,208.665,236300000.0
2008-02-08 07:35:00,208.665,208.745,208.665,208.735,363500000.0
2008-02-08 07:40:00,208.735,208.745,208.6,208.605,541800000.0
2008-02-08 07:45:00,208.605,208.615,208.5,208.515,829100000.0
2008-02-08 07:50:00,208.515,208.675,208.445,208.445,681800000.0
2008-02-08 07:55:00,208.445,208.55,208.445,208.55,296600000.0
2008-02-08 08:00:00,208.55,208.595,208.515,208.55,479700000.0
2008-02-08 08:05:00,208.55,208.585,208.515,208.56,335000000.0
2008-02-08 08:10:00,208.56,208.595,208.545,208.575,656200000.0
2008-02-08 08:15:00,208.575,208.63,208.53,208.63,642500000.0
2008-02-08 08:20:00,208.63,208.66,208.61,208.62,360200000.0
2008-02-08 08:25:00,208.62,208.665,208.615,208.625,311700000.0
2008-02-08 08:30:00,208.625,208.735,208.625,208.725,492800000.0
2008-02-08 08:35:00,208.725,208.81,208.71,208.765,227100000.0
2008-02-08 08:40:00,208.765,208.785,208.72,208.765,234300000.0
2008-02-08 08:45:00,208.765,208.835,208.76,208.8,273000000.0
2008-02-08 08:50:00,208.805,208.96,208.8,208.925,299200000.0
2008-02-08 08:55:00,208.925,209.03,208.795,208.945,446200000.0
2008-02-08 09:00:00,208.945,209.085,208.935,209.015,557600000.0
2008-02-08 09:05:00,209.015,209.015,208.9,208.985,320000000.0
2008-02-08 09:10:00,208.99,209.175,208.96,209.1,517100000.0
2008-02-08 09:15:00,209.1,209.315,209.085,209.225,611900000.0
2008-02-08 09:20:00,209.23,209.255,208.875,208.885,765100000.0
2008-02-08 09:25:00,208.885,208.975,208.885,208.95,693300000.0
2008-02-08 09:30:00,208.95,209.01,208.78,208.8,836900000.0
2008-02-08 09:35:00,208.81,208.855,208.69,208.765,779000000.0
2008-02-08 09:40:00,208.76,208.84,208.685,208.825,535100000.0
2008-02-08 09:45:00,208.825,208.885,208.77,208.855,590900000.0
2008-02-08 09:50:00,208.855,208.95,208.75,208.93,584000000.0
2008-02-08 09:55:00,208.93,209.035,208.91,208.995,722800000.0
2008-02-08 10:00:00,208.995,208.995,208.835,208.84,875300000.0
2008-02-08 10:05:00,208.84,208.985,208.8,208.965,1137600000.0
2008-02-08 10:10:00,208.965,209.1,208.92,209.025,931100000.0
2008-02-08 10:15:00,209.025,209.265,209.01,209.26,832100000.0
2008-02-08 10:20:00,209.26,209.58,209.245,209.535,928000000.0
2008-02-08 10:25:00,209.535,209.65,209.435,209.645,855200000.0
2008-02-08 10:30:00,209.645,209.72,209.59,209.66,799300000.0
2008-02-08 10:35:00,209.665,209.83,209.665,209.73,780900000.0
2008-02-08 10:40:00,209.73,209.835,209.71,209.815,720200000.0
2008-02-08 10:45:00,209.815,209.835,209.57,209.58,831200000.0
2008-02-08 10:50:00,209.58,209.62,209.47,209.54,675500000.0
2008-02-08 10:55:00,209.54,209.64,209.505,209.625,643000000.0
2008-02-08 11:00:00,209.625,209.735,209.625,209.68,861200000.0
2008-02-08 11:05:00,209.68,209.74,209.57,209.59,873100000.0
2008-02-08 11:10:00,209.59,209.67,209.52,209.64,1207200000.0
2008-02-08 11:15:00,209.635,209.68,209.59,209.61,868300000.0
2008-02-08 11:20:00,209.61,209.73,209.59,209.61,777800000.0
2008-02-08 11:25:00,209.61,209.64,209.51,209.515,685600000.0
2008-02-08 11:30:00,209.525,209.53,209.34,209.4,507000000.0
2008-02-08 11:35:00,209.41,209.525,209.3,209.495,603300000.0
2008-02-08 11:40:00,209.495,209.69,209.475,209.67,658914156.0
2008-02-08 11:45:00,209.67,209.77,209.63,209.725,458700000.0
2008-02-08 11:50:00,209.725,209.91,209.69,209.81,624900000.0
2008-02-08 11:55:00,209.81,209.81,209.65,209.68,926600000.0
2008-02-08 12:00:00,209.68,209.755,209.635,209.68,665100000.0
2008-02-08 12:05:00,209.68,209.76,209.62,209.71,714300000.0
2008-02-08 12:10:00,209.71,209.74,209.595,209.64,868500000.0
2008-02-08 12:15:00,209.64,209.68,209.565,209.57,820400000.0
2008-02-08 12:20:00,209.57,209.575,209.42,209.465,740420000.0
2008-02-08 12:25:00,209.465,209.7,209.425,209.535,418300000.0
2008-02-08 12:30:00,209.535,209.665,209.49,209.57,485700000.0
2008-02-08 12:35:00,209.57,209.605,209.43,209.455,523800000.0
2008-02-08 12:40:00,209.45,209.47,209.26,209.285,532800000.0
2008-02-08 12:45:00,209.285,209.295,209.09,209.25,619620000.0
2008-02-08 12:50:00,209.25,209.4,209.21,209.33,543800000.0
2008-02-08 12:55:00,209.33,209.5,209.29,209.33,717900000.0
2008-02-08 13:00:00,209.335,209.35,209.16,209.17,512840000.0
2008-02-08 13:05:00,209.17,209.235,209.11,209.115,654600000.0
2008-02-08 13:10:00,209.115,209.115,208.88,208.985,758400000.0
2008-02-08 13:15:00,208.99,209.0,208.85,208.96,588300000.0
2008-02-08 13:20:00,208.96,209.05,208.94,209.015,404200000.0
2008-02-08 13:25:00,209.015,209.075,208.95,208.985,328500000.0
2008-02-08 13:30:00,208.985,209.09,208.975,209.02,331100000.0
2008-02-08 13:35:00,209.02,209.12,208.98,209.095,269700000.0
2008-02-08 13:40:00,209.095,209.245,209.05,209.195,406900000.0
2008-02-08 13:45:00,209.195,209.37,209.14,209.345,458000000.0
2008-02-08 13:50:00,209.345,209.495,209.335,209.365,476500000.0
2008-02-08 13:55:00,209.365,209.39,209.21,209.21,663595000.0
2008-02-08 14:00:00,209.21,209.37,209.21,209.325,736900000.0
2008-02-08 14:05:00,209.325,209.44,209.28,209.435,602900000.0
2008-02-08 14:10:00,209.435,209.5,209.26,209.3,571800000.0
2008-02-08 14:15:00,209.295,209.38,209.25,209.31,702100000.0
2008-02-08 14:20:00,209.31,209.315,209.135,209.215,827720000.0
2008-02-08 14:25:00,209.215,209.365,209.19,209.34,807200000.0
2008-02-08 14:30:00,209.35,209.475,209.32,209.4,478500000.0
2008-02-08 14:35:00,209.4,209.45,209.31,209.34,573500000.0
2008-02-08 14:40:00,209.34,209.39,209.27,209.38,866900000.0
2008-02-08 14:45:00,209.38,209.615,209.38,209.53,1053700000.0
2008-02-08 14:50:00,209.53,209.555,209.27,209.28,698100000.0
2008-02-08 14:55:00,209.28,209.38,209.2,209.29,608200000.0
2008-02-08 15:00:00,209.29,209.35,209.22,209.305,389425000.0
2008-02-08 15:05:00,209.305,209.315,209.16,209.27,547600000.0
2008-02-08 15:10:00,209.27,209.31,209.17,209.295,522228309.0
2008-02-08 15:15:00,209.29,209.32,209.08,209.115,553000000.0
2008-02-08 15:20:00,209.115,209.14,208.975,209.06,605000000.0
2008-02-08 15:25:00,209.06,209.17,208.99,209.105,579000000.0
2008-02-08 15:30:00,209.105,209.16,208.99,209.12,661400000.0
2008-02-08 15:35:00,209.12,209.145,208.95,209.0,616800000.0
2008-02-08 15:40:00,208.99,209.03,208.845,208.915,575620000.0
2008-02-08 15:45:00,208.915,209.03,208.91,208.965,549800000.0
2008-02-08 15:50:00,208.96,209.02,208.805,208.84,543300000.0
2008-02-08 15:55:00,208.84,208.86,208.79,208.82,535600000.0
2008-02-08 16:00:00,208.82,208.91,208.8,208.885,524200000.0
2008-02-08 16:05:00,208.885,208.93,208.85,208.885,437000000.0
2008-02-08 16:10:00,208.885,208.995,208.885,208.955,451400000.0
2008-02-08 16:15:00,208.96,208.99,208.935,208.94,573700000.0
2008-02-08 16:20:00,208.94,208.94,208.72,208.73,638600000.0
2008-02-08 16:25:00,208.73,208.81,208.64,208.81,813200000.0
2008-02-08 16:30:00,208.81,208.995,208.76,208.95,617920000.0
2008-02-08 16:35:00,208.95,209.1,208.92,208.98,802000000.0
2008-02-08 16:40:00,208.98,208.98,208.705,208.805,550800000.0
2008-02-08 16:45:00,208.8,208.895,208.74,208.88,501600000.0
2008-02-08 16:50:00,208.88,208.92,208.755,208.92,585900000.0
2008-02-08 16:55:00,208.92,208.995,208.8,208.935,573500000.0
2008-02-08 17:00:00,208.935,209.02,208.83,209.015,603600000.0
2008-02-08 17:05:00,209.015,209.09,208.95,209.0,493200000.0
2008-02-08 17:10:00,209.0,209.035,208.885,209.02,533100000.0
2008-02-08 17:15:00,209.005,209.035,208.89,208.925,433000000.0
2008-02-08 17:20:00,208.92,209.03,208.905,208.985,466100000.0
2008-02-08 17:25:00,208.995,209.12,208.985,209.055,703000000.0
2008-02-08 17:30:00,209.055,209.055,208.93,208.945,620115466.0
2008-02-08 17:35:00,208.945,208.98,208.845,208.885,618300000.0
2008-02-08 17:40:00,208.885,209.015,208.86,208.98,636900000.0
2008-02-08 17:45:00,208.98,209.05,208.85,208.91,975100000.0
2008-02-08 17:50:00,208.91,209.015,208.84,209.0,763200000.0
2008-02-08 17:55:00,208.995,209.14,208.92,209.115,999900000.0
2008-02-08 18:00:00,209.11,209.12,208.99,209.005,804600000.0
2008-02-08 18:05:00,209.005,209.27,208.965,209.25,1026000000.0
2008-02-08 18:10:00,209.25,209.55,209.25,209.36,1032100000.0
2008-02-08 18:15:00,209.36,209.52,209.335,209.44,894200000.0
2008-02-08 18:20:00,209.445,209.485,209.21,209.25,780400000.0
2008-02-08 18:25:00,209.25,209.525,209.2,209.425,1054300000.0
2008-02-08 18:30:00,209.425,209.43,209.26,209.29,1128114887.0
2008-02-08 18:35:00,209.29,209.39,209.235,209.32,1416300000.0
2008-02-08 18:40:00,209.32,209.32,209.14,209.14,638900000.0
2008-02-08 18:45:00,209.14,209.19,209.07,209.17,1422400000.0
2008-02-08 18:50:00,209.17,209.195,209.07,209.17,1312800000.0
2008-02-08 18:55:00,209.165,209.2,208.88,208.975,1070300000.0
2008-02-08 19:00:00,208.975,209.175,208.96,209.17,1079000000.0
2008-02-08 19:05:00,209.17,209.27,209.12,209.23,1338400000.0
2008-02-08 19:10:00,209.23,209.3,209.15,209.19,1473300000.0
2008-02-08 19:15:00,209.19,209.28,209.12,209.16,1464400000.0
2008-02-08 19:20:00,209.16,209.19,209.03,209.12,1179000000.0
2008-02-08 19:25:00,209.12,209.4,209.12,209.38,1258200000.0
2008-02-08 19:30:00,209.38,209.42,209.27,209.27,1249800000.0
2008-02-08 19:35:00,209.27,209.27,209.23,209.25,2494500000.0
2008-02-08 19:40:00,209.25,209.36,209.21,209.3,1177600000.0
2008-02-08 19:45:00,209.3,209.34,209.16,209.16,1057300000.0
2008-02-08 19:50:00,209.16,209.32,209.11,209.32,1189100000.0
2008-02-08 19:55:00,209.32,209.4,209.2,209.4,1773800000.0
2008-02-08 20:00:00,209.4,209.445,209.26,209.265,1372900000.0
2008-02-08 20:05:00,209.265,209.28,209.15,209.17,1355700000.0
2008-02-08 20:10:00,209.17,209.265,209.02,209.265,2858000000.0
2008-02-08 20:15:00,209.265,209.385,209.09,209.135,970400000.0
2008-02-08 20:20:00,209.17,209.19,208.93,209.09,1182100000.0
2008-02-08 20:25:00,209.09,209.21,208.99,209.11,1331900000.0
2008-02-08 20:30:00,209.11,209.145,208.91,208.96,1206000000.0
2008-02-08 20:35:00,208.96,208.99,208.85,208.89,1075700000.0
2008-02-08 20:40:00,208.89,208.91,208.695,208.85,1728800000.0
2008-02-08 20:45:00,208.85,209.055,208.83,208.98,1497300000.0
2008-02-08 20:50:00,208.98,209.065,208.745,208.785,1791560000.0
2008-02-08 20:55:00,208.785,208.87,208.725,208.79,2363700000.0
2008-02-08 21:00:00,208.79,208.815,208.69,208.72,1537500000.0
2008-02-08 21:05:00,208.72,208.83,208.71,208.78,1463800000.0
2008-02-08 21:10:00,208.78,208.83,208.74,208.79,1633300000.0
2008-02-08 21:15:00,208.79,208.99,208.79,208.98,2118200000.0
2008-02-08 21:20:00,208.98,209.05,208.855,208.865,1802200000.0
2008-02-08 21:25:00,208.865,209.05,208.86,208.97,1921400000.0
2008-02-08 21:30:00,208.97,209.045,208.92,208.985,2507600000.0
2008-02-08 21:35:00,208.985,209.07,208.97,209.07,1353000000.0
2008-02-08 21:40:00,209.07,209.07,208.87,208.91,1529300000.0
2008-02-08 21:45:00,208.91,208.92,208.82,208.86,1538400000.0
2008-02-08 21:50:00,208.86,208.89,208.815,208.89,2478300000.0
2008-02-08 21:55:00,208.89,208.985,208.81,208.835,4896000000.0
2008-02-08 22:00:00,208.835,208.855,208.725,208.76,1938000000.0
2008-02-08 22:05:00,208.76,208.785,208.69,208.785,3005100000.0
2008-02-08 22:10:00,208.785,208.845,208.775,208.81,5312900000.0
2008-02-08 22:15:00,208.81,208.855,208.78,208.81,5866600000.0
2008-02-08 22:20:00,208.81,208.835,208.745,208.825,5731400000.0
2008-02-08 22:25:00,208.825,208.865,208.78,208.84,3252800000.0
2008-02-08 22:30:00,208.84,208.915,208.74,208.76,4247600000.0
2008-02-08 22:35:00,208.995,209.0,208.75,208.935,6911800000.0
2008-02-08 22:40:00,208.935,208.945,208.895,208.925,6028300000.0
2008-02-08 22:45:00,208.925,209.045,208.925,208.94,5317800000.0
2008-02-08 22:50:00,208.94,208.94,208.83,208.85,6268000000.0
2008-02-08 22:55:00,208.86,208.865,208.815,208.835,7587100000.0
2008-02-08 23:00:00,208.835,208.896,208.835,208.89,1218600000.0
2008-02-08 23:05:00,208.888,208.93,208.855,208.864,791600000.0
2008-02-08 23:10:00,208.855,208.863,208.782,208.806,569200000.0
2008-02-08 23:15:00,208.806,208.811,208.771,208.772,673400000.0
2008-02-08 23:20:00,208.765,208.857,208.756,208.829,698200000.0
2008-02-08 23:25:00,208.834,208.854,208.763,208.789,628100000.0
2008-02-08 23:30:00,208.786,208.792,208.723,208.745,398600000.0
2008-02-08 23:35:00,208.753,208.856,208.738,208.856,710300000.0
2008-02-08 23:40:00,208.87,208.889,208.755,208.858,1080800000.0
2008-02-08 23:45:00,208.853,208.905,208.831,208.879,639300000.0
2008-02-08 23:50:00,208.876,208.888,208.813,208.83,667100000.0
2008-02-08 23:55:00,208.836,208.879,208.737,208.74,557700000.0
2008-02-11 00:00:00,208.795,208.903,208.785,208.888,944900000.0
2008-02-11 00:05:00,208.875,208.991,208.848,208.977,736700000.0
2008-02-11 00:10:00,208.975,209.246,208.975,209.203,849900000.0
2008-02-11 00:15:00,209.194,209.468,209.186,209.256,774200000.0
2008-02-11 00:20:00,209.261,209.493,209.214,209.49,675900000.0
2008-02-11 00:25:00,209.453,209.496,209.269,209.294,695600000.0
2008-02-11 00:30:00,209.318,209.385,209.145,209.36,501600000.0
2008-02-11 00:35:00,209.36,209.395,209.285,209.285,132200000.0
2008-02-11 00:40:00,209.28,209.355,209.255,209.32,128600000.0
2008-02-11 00:45:00,209.315,209.355,209.27,209.315,137200000.0
2008-02-11 00:50:00,209.315,209.315,209.19,209.205,216700000.0
2008-02-11 00:55:00,209.205,209.265,209.205,209.265,66300000.0
2008-02-11 01:00:00,209.265,209.285,209.225,209.245,150300000.0
2008-02-11 01:05:00,209.245,209.305,209.21,209.21,278800000.0
2008-02-11 01:10:00,209.205,209.205,209.085,209.155,624400000.0
2008-02-11 01:15:00,209.155,209.24,209.12,209.17,395000000.0
2008-02-11 01:20:00,209.17,209.185,209.135,209.16,330500000.0
2008-02-11 01:25:00,209.165,209.165,209.08,209.085,197100000.0
2008-02-11 01:30:00,209.095,209.14,209.07,209.07,243600000.0
2008-02-11 01:35:00,209.075,209.075,208.905,209.01,443200000.0
2008-02-11 01:40:00,209.01,209.09,209.005,209.08,858200000.0
2008-02-11 01:45:00,209.08,209.23,209.08,209.2,1962600000.0
2008-02-11 01:50:00,209.2,209.235,209.17,209.175,2839500000.0
2008-02-11 01:55:00,209.175,209.2,209.085,209.13,2529800000.0
2008-02-11 02:00:00,209.13,209.24,209.115,209.21,2098900000.0
2008-02-11 02:05:00,209.21,209.22,209.15,209.15,1131100000.0
2008-02-11 02:10:00,209.15,209.175,209.12,209.12,4174500000.0
2008-02-11 02:15:00,209.12,209.125,208.89,208.89,2250400000.0
2008-02-11 02:20:00,208.89,208.955,208.855,208.93,2063200000.0
2008-02-11 02:25:00,208.93,208.97,208.91,208.93,2032600000.0
2008-02-11 02:30:00,208.93,208.98,208.89,208.98,1294700000.0
2008-02-11 02:35:00,208.96,208.985,208.845,208.925,1296300000.0
2008-02-11 02:40:00,208.925,209.16,208.915,209.115,1590700000.0
2008-02-11 02:45:00,209.115,209.26,209.0,209.185,2439600000.0
2008-02-11 02:50:00,209.185,209.33,209.18,209.21,4402000000.0
2008-02-11 02:55:00,209.21,209.27,209.175,209.2,3647900000.0
2008-02-11 03:00:00,209.2,209.235,209.17,209.17,2533700000.0
2008-02-11 03:05:00,209.17,209.195,209.17,209.17,5117000000.0
2008-02-11 03:10:00,209.17,209.2,209.145,209.17,2002900000.0
2008-02-11 03:15:00,209.17,209.17,209.11,209.11,2887400000.0
2008-02-11 03:20:00,209.11,209.11,209.025,209.05,2570300000.0
2008-02-11 03:25:00,209.05,209.08,209.04,209.07,1839200000.0
2008-02-11 03:30:00,209.07,209.08,209.05,209.05,682000000.0
2008-02-11 03:35:00,209.05,209.05,208.98,209.025,919200000.0
2008-02-11 03:40:00,209.025,209.04,208.96,208.96,3039400000.0
2008-02-11 03:45:00,208.96,208.96,208.86,208.96,3150200000.0
2008-02-11 03:50:00,208.96,208.985,208.89,208.94,1608100000.0
2008-02-11 03:55:00,208.94,209.125,208.925,209.1,1671800000.0
2008-02-11 04:00:00,209.1,209.14,209.1,209.105,3121100000.0
2008-02-11 04:05:00,209.105,209.115,209.02,209.095,7588600000.0
2008-02-11 04:10:00,209.09,209.09,209.08,209.09,4680600000.0
2008-02-11 04:15:00,209.09,209.09,209.005,209.04,3377200000.0
2008-02-11 04:20:00,209.04,209.06,208.98,208.99,942700000.0
2008-02-11 04:25:00,208.99,209.02,208.92,209.02,1571400000.0
2008-02-11 04:30:00,209.02,209.03,208.91,208.91,1096700000.0
2008-02-11 04:35:00,208.91,208.915,208.8,208.84,1108800000.0
2008-02-11 04:40:00,208.84,208.9,208.84,208.88,1305200000.0
2008-02-11 04:45:00,208.88,208.93,208.835,208.9,2325900000.0
2008-02-11 04:50:00,208.9,209.085,208.86,209.07,1992900000.0
2008-02-11 04:55:00,209.07,209.14,209.07,209.13,1866300000.0
2008-02-11 05:00:00,209.13,209.13,209.07,209.085,2591600000.0
2008-02-11 05:05:00,209.085,209.12,209.0,209.07,2930600000.0
2008-02-11 05:10:00,209.07,209.09,208.99,208.99,1055400000.0
2008-02-11 05:15:00,208.99,209.05,208.935,208.935,4741200000.0
2008-02-11 05:20:00,208.935,208.955,208.91,208.955,3490100000.0
2008-02-11 05:25:00,208.955,208.98,208.955,208.96,1997600000.0
2008-02-11 05:30:00,208.96,208.96,208.89,208.89,1062000000.0
2008-02-11 05:35:00,208.89,208.96,208.875,208.91,1738700000.0
2008-02-11 05:40:00,208.91,208.95,208.785,208.84,1360400000.0
2008-02-11 05:45:00,208.845,208.895,208.71,208.85,1251300000.0
2008-02-11 05:50:00,208.85,208.92,208.79,208.91,1129600000.0
2008-02-11 05:55:00,208.91,208.92,208.875,208.91,1370600000.0
2008-02-11 06:00:00,208.91,209.07,208.91,209.05,1771600000.0
2008-02-11 06:05:00,209.05,209.05,208.95,208.95,2908900000.0
2008-02-11 06:10:00,208.95,209.11,208.93,209.02,1200700000.0
2008-02-11 06:15:00,208.7,209.015,208.69,208.995,8025900000.0
2008-02-11 06:20:00,208.995,209.1,208.995,209.09,5327600000.0
2008-02-11 06:25:00,209.09,209.09,208.835,208.86,2326400000.0
2008-02-11 06:30:00,208.87,208.895,208.78,208.82,2077000000.0
2008-02-11 06:35:00,208.82,208.82,208.69,208.785,2138800000.0
2008-02-11 06:40:00,208.785,208.785,208.69,208.74,1946800000.0
2008-02-11 06:45:00,208.74,208.76,208.685,208.715,2520800000.0
2008-02-11 06:50:00,208.54,208.845,208.51,208.76,2278500000.0
2008-02-11 06:55:00,208.76,208.8,208.72,208.72,1754200000.0
2008-02-11 07:00:00,208.72,208.785,208.7,208.775,2186200000.0
2008-02-11 07:05:00,208.775,208.79,208.71,208.725,2992800000.0
2008-02-11 07:10:00,208.725,208.83,208.685,208.72,1478700000.0
2008-02-11 07:15:00,208.72,208.785,208.71,208.76,1250300000.0
2008-02-11 07:20:00,208.76,208.88,208.735,208.88,1487500000.0
2008-02-11 07:25:00,208.88,208.88,208.77,208.775,1998400000.0
2008-02-11 07:30:00,208.775,208.79,208.7,208.72,3447200000.0
2008-02-11 07:35:00,208.72,208.75,208.69,208.74,1569600000.0
2008-02-11 07:40:00,208.74,208.74,208.56,208.58,1686400000.0
2008-02-11 07:45:00,208.58,208.61,208.49,208.545,3337000000.0
2008-02-11 07:50:00,208.545,208.575,208.445,208.465,2735900000.0
2008-02-11 07:55:00,208.465,208.495,208.465,208.495,4873300000.0
2008-02-11 08:00:00,208.495,208.545,208.465,208.465,1670600000.0
2008-02-11 08:05:00,208.465,208.525,208.445,208.525,1587200000.0
2008-02-11 08:10:00,208.525,208.535,208.47,208.505,2791100000.0
2008-02-11 08:15:00,208.505,208.575,208.495,208.555,2309400000.0
2008-02-11 08:20:00,208.555,208.59,208.555,208.59,2025300000.0
2008-02-11 08:25:00,208.59,208.67,208.54,208.645,2640700000.0
2008-02-11 08:30:00,208.645,208.645,208.565,208.585,2691400000.0
2008-02-11 08:35:00,208.585,208.675,208.585,208.63,2443400000.0
2008-02-11 08:40:00,208.63,208.635,208.57,208.595,1812200000.0
2008-02-11 08:45:00,208.595,208.705,208.565,208.685,5251200000.0
2008-02-11 08:50:00,207.72,208.665,207.7,208.605,3414600000.0
2008-02-11 08:55:00,208.605,208.655,208.525,208.525,5170900000.0
2008-02-11 09:00:00,208.525,208.665,208.525,208.655,4212600000.0
2008-02-11 09:05:00,208.645,208.695,208.605,208.655,3312400000.0
2008-02-11 09:10:00,208.655,208.715,208.595,208.675,3158700000.0
2008-02-11 09:15:00,208.675,208.685,208.335,208.385,2035700000.0
2008-02-11 09:20:00,208.385,208.495,208.375,208.425,2952800000.0
2008-02-11 09:25:00,208.425,208.425,208.32,208.365,2357400000.0
2008-02-11 09:30:00,208.365,208.37,208.22,208.26,2440400000.0
2008-02-11 09:35:00,208.26,208.28,208.125,208.15,1374000000.0
2008-02-11 09:40:00,208.15,208.15,207.9,207.94,3088550000.0
2008-02-11 09:45:00,207.94,207.94,207.685,207.745,1537250000.0
2008-02-11 09:50:00,207.745,207.785,207.22,207.38,1588400000.0
2008-02-11 09:55:00,207.38,207.42,207.15,207.25,1362605000.0
2008-02-11 10:00:00,207.25,207.305,206.985,207.135,1982950000.0
2008-02-11 10:05:00,207.135,207.2,206.86,206.895,1865187500.0
2008-02-11 10:10:00,206.895,206.96,206.815,206.915,3088700000.0
2008-02-11 10:15:00,206.915,207.11,206.9,207.09,1050300000.0
2008-02-11 10:20:00,207.09,207.2,207.085,207.09,1101300000.0
2008-02-11 10:25:00,207.09,207.09,206.865,207.03,798200000.0
2008-02-11 10:30:00,207.03,207.03,206.835,207.0,2612000000.0
2008-02-11 10:35:00,207.0,207.1,206.925,207.0,835100000.0
2008-02-11 10:40:00,207.0,207.16,207.0,207.16,1179100000.0
2008-02-11 10:45:00,207.16,207.265,207.105,207.21,1126000000.0
2008-02-11 10:50:00,207.21,207.365,207.18,207.28,1843000000.0
2008-02-11 10:55:00,207.28,207.4,207.26,207.38,2010200000.0
2008-02-11 11:00:00,207.38,207.4,207.245,207.29,936200000.0
2008-02-11 11:05:00,207.29,207.33,207.255,207.3,867800000.0
2008-02-11 11:10:00,207.3,207.31,207.115,207.14,1193400000.0
2008-02-11 11:15:00,207.14,207.16,207.11,207.16,1177000000.0
2008-02-11 11:20:00,207.16,207.2,207.11,207.2,1250200000.0
2008-02-11 11:25:00,207.2,207.205,206.785,206.815,1965900000.0
2008-02-11 11:30:00,206.815,207.255,206.785,207.075,2251700000.0
2008-02-11 11:35:00,207.08,207.19,206.965,207.185,2869200000.0
2008-02-11 11:40:00,207.185,207.375,207.185,207.34,1674500000.0
2008-02-11 11:45:00,207.34,207.655,207.325,207.595,1769700000.0
2008-02-11 11:50:00,207.595,207.755,207.495,207.495,926900000.0
2008-02-11 11:55:00,207.495,207.55,207.395,207.53,846200000.0
2008-02-11 12:00:00,207.55,207.68,207.45,207.6,757400000.0
2008-02-11 12:05:00,207.6,207.75,207.59,207.64,572900000.0
2008-02-11 12:10:00,207.64,207.8,207.64,207.74,382900000.0
2008-02-11 12:15:00,207.74,207.8,207.69,207.73,935100000.0
2008-02-11 12:20:00,207.73,207.8,207.69,207.79,399500000.0
2008-02-11 12:25:00,207.79,208.0,207.725,208.0,700800000.0
2008-02-11 12:30:00,208.0,208.335,208.0,208.17,752300000.0
2008-02-11 12:35:00,208.17,208.26,208.145,208.22,831400000.0
2008-02-11 12:40:00,208.22,208.305,208.14,208.24,977300000.0
2008-02-11 12:45:00,208.24,208.29,208.175,208.275,678800000.0
2008-02-11 12:50:00,208.275,208.34,208.22,208.265,827800000.0
2008-02-11 12:55:00,208.265,208.295,208.23,208.23,305600000.0
2008-02-11 13:00:00,208.23,208.27,208.165,208.18,476000000.0
2008-02-11 13:05:00,208.18,208.19,208.095,208.15,610800000.0
2008-02-11 13:10:00,208.15,208.265,208.15,208.22,857300000.0
2008-02-11 13:15:00,208.225,208.41,208.225,208.355,717928000.0
2008-02-11 13:20:00,208.355,208.4,208.315,208.32,620300400.0
2008-02-11 13:25:00,208.32,208.32,208.26,208.26,493200000.0
2008-02-11 13:30:00,208.26,208.295,208.195,208.205,322200000.0
2008-02-11 13:35:00,208.205,208.23,208.13,208.18,396200000.0
2008-02-11 13:40:00,208.18,208.185,208.11,208.135,426800000.0
2008-02-11 13:45:00,208.135,208.14,208.045,208.065,830700000.0
2008-02-11 13:50:00,208.065,208.065,207.93,207.93,340100000.0
2008-02-11 13:55:00,207.92,208.09,207.87,207.97,745400000.0
2008-02-11 14:00:00,207.97,208.075,207.97,208.03,1006500000.0
2008-02-11 14:05:00,208.03,208.08,208.015,208.06,418600000.0
2008-02-11 14:10:00,208.065,208.32,208.04,208.31,675800000.0
2008-02-11 14:15:00,208.31,208.31,207.945,207.965,607200000.0
2008-02-11 14:20:00,207.965,207.97,207.855,207.895,708400000.0
2008-02-11 14:25:00,207.895,207.975,207.89,207.915,762300000.0
2008-02-11 14:30:00,207.915,208.075,207.89,207.98,600400000.0
2008-02-11 14:35:00,207.985,208.05,207.93,208.0,657400000.0
2008-02-11 14:40:00,208.0,208.05,207.83,207.89,526700000.0
2008-02-11 14:45:00,207.89,208.08,207.875,208.055,632600000.0
2008-02-11 14:50:00,208.055,208.28,208.05,208.275,550600000.0
2008-02-11 14:55:00,208.275,208.32,208.19,208.19,864400000.0
2008-02-11 15:00:00,208.19,208.3,208.175,208.18,509200000.0
2008-02-11 15:05:00,208.18,208.25,208.175,208.23,268100000.0
2008-02-11 15:10:00,208.23,208.29,208.18,208.27,407000000.0
2008-02-11 15:15:00,208.27,208.325,208.15,208.31,620100000.0
2008-02-11 15:20:00,208.31,208.44,208.205,208.425,874000000.0
2008-02-11 15:25:00,208.44,208.455,208.3,208.35,529500000.0
2008-02-11 15:30:00,208.35,208.36,208.19,208.24,550900000.0
2008-02-11 15:35:00,208.245,208.29,208.055,208.08,735200000.0
2008-02-11 15:40:00,208.08,208.21,208.005,208.17,689800000.0
2008-02-11 15:45:00,208.17,208.22,208.11,208.11,612000000.0
2008-02-11 15:50:00,208.11,208.11,207.985,207.99,405500000.0
2008-02-11 15:55:00,207.99,208.04,207.96,208.01,362100000.0
2008-02-11 16:00:00,208.005,208.04,207.95,208.0,336739000.0
2008-02-11 16:05:00,207.99,208.01,207.755,207.82,687800000.0
2008-02-11 16:10:00,207.82,207.85,207.71,207.8,458100000.0
2008-02-11 16:15:00,207.8,207.92,207.785,207.9,610100000.0
2008-02-11 16:20:00,207.9,207.95,207.775,207.78,568200000.0
2008-02-11 16:25:00,207.795,207.91,207.755,207.865,403700000.0
2008-02-11 16:30:00,207.865,207.93,207.735,207.9,396500000.0
2008-02-11 16:35:00,207.905,207.985,207.73,207.75,619000000.0
2008-02-11 16:40:00,207.75,207.85,207.575,207.575,641700000.0
2008-02-11 16:45:00,207.575,207.595,207.33,207.365,807300000.0
2008-02-11 16:50:00,207.365,207.4,207.2,207.285,791300000.0
2008-02-11 16:55:00,207.285,207.305,207.115,207.3,785200000.0
2008-02-11 17:00:00,207.3,207.43,207.27,207.32,533000000.0
2008-02-11 17:05:00,207.32,207.33,207.04,207.08,467000000.0
2008-02-11 17:10:00,207.08,207.29,207.045,207.28,628400000.0
2008-02-11 17:15:00,207.28,207.49,207.25,207.4,646900000.0
2008-02-11 17:20:00,207.4,207.435,207.245,207.31,706400000.0
2008-02-11 17:25:00,207.31,207.41,207.145,207.38,827000000.0
2008-02-11 17:30:00,207.38,207.46,207.29,207.405,653900000.0
2008-02-11 17:35:00,207.395,207.48,207.3,207.32,415000000.0
2008-02-11 17:40:00,207.32,207.46,207.31,207.405,655600000.0
2008-02-11 17:45:00,207.405,207.77,207.4,207.73,641000000.0
2008-02-11 17:50:00,207.725,207.815,207.625,207.795,818400000.0
2008-02-11 17:55:00,207.81,207.925,207.72,207.91,687500000.0
2008-02-11 18:00:00,207.915,207.92,207.74,207.77,424600000.0
2008-02-11 18:05:00,207.77,208.025,207.77,207.94,473600000.0
2008-02-11 18:10:00,207.935,208.12,207.93,207.965,529400000.0
2008-02-11 18:15:00,207.965,208.03,207.92,208.01,418300000.0
2008-02-11 18:20:00,208.01,208.09,207.97,207.99,411100000.0
2008-02-11 18:25:00,207.99,208.035,207.84,207.905,514900000.0
2008-02-11 18:30:00,207.89,207.91,207.765,207.83,638037500.0
2008-02-11 18:35:00,207.83,207.97,207.79,207.9,657343000.0
2008-02-11 18:40:00,207.9,208.035,207.825,207.975,658150000.0
2008-02-11 18:45:00,207.975,207.99,207.82,207.83,760143000.0
2008-02-11 18:50:00,207.83,207.93,207.83,207.87,663350000.0
2008-02-11 18:55:00,207.87,207.9,207.78,207.785,808250000.0
2008-02-11 19:00:00,207.785,208.04,207.785,207.97,648300000.0
2008-02-11 19:05:00,207.97,208.12,207.97,208.01,693900000.0
2008-02-11 19:10:00,208.01,208.05,207.94,208.015,487000000.0
2008-02-11 19:15:00,208.01,208.015,207.82,207.9,922200000.0
2008-02-11 19:20:00,207.9,208.01,207.88,207.955,619400000.0
2008-02-11 19:25:00,207.995,208.04,207.93,207.98,653800000.0
2008-02-11 19:30:00,207.98,208.085,207.92,208.05,524700000.0
2008-02-11 19:35:00,208.035,208.23,207.99,208.18,668500000.0
2008-02-11 19:40:00,208.18,208.28,208.11,208.26,572500000.0
2008-02-11 19:45:00,208.26,208.31,208.19,208.26,702700000.0
2008-02-11 19:50:00,208.26,208.285,208.05,208.1,443100000.0
2008-02-11 19:55:00,208.1,208.23,208.02,208.23,535800000.0
2008-02-11 20:00:00,208.23,208.29,208.2,208.255,538100000.0
2008-02-11 20:05:00,208.255,208.265,208.085,208.095,655800000.0
2008-02-11 20:10:00,208.095,208.345,208.095,208.29,652800000.0
2008-02-11 20:15:00,208.29,208.29,208.105,208.115,658400000.0
2008-02-11 20:20:00,208.115,208.185,208.115,208.155,374600000.0
2008-02-11 20:25:00,208.155,208.27,208.1,208.25,291837600.0
2008-02-11 20:30:00,208.25,208.31,208.21,208.26,291337600.0
2008-02-11 20:35:00,208.26,208.265,208.17,208.2,453850000.0
2008-02-11 20:40:00,208.2,208.29,208.2,208.22,575300000.0
2008-02-11 20:45:00,208.22,208.23,208.15,208.19,269500000.0
2008-02-11 20:50:00,208.19,208.39,208.175,208.375,492600000.0
2008-02-11 20:55:00,208.375,208.38,208.29,208.31,464000000.0
2008-02-11 21:00:00,208.31,208.32,208.23,208.26,465900000.0
2008-02-11 21:05:00,208.26,208.34,208.21,208.25,396700000.0
2008-02-11 21:10:00,208.255,208.43,208.24,208.42,678100000.0
2008-02-11 21:15:00,208.415,208.46,208.335,208.35,834300000.0
2008-02-11 21:20:00,208.35,208.37,208.26,208.335,551300000.0
2008-02-11 21:25:00,208.345,208.37,208.285,208.3,381500000.0
2008-02-11 21:30:00,208.285,208.32,208.2,208.235,829800000.0
2008-02-11 21:35:00,208.235,208.26,208.2,208.22,540137500.0
2008-02-11 21:40:00,208.22,208.315,208.22,208.27,564000000.0
2008-02-11 21:45:00,208.27,208.39,208.27,208.39,666350000.0
2008-02-11 21:50:00,208.39,208.63,208.375,208.63,731400000.0
2008-02-11 21:55:00,208.63,208.64,208.51,208.51,727600000.0
2008-02-11 22:00:00,208.515,208.575,208.43,208.57,703500000.0
2008-02-11 22:05:00,208.57,208.57,208.5,208.54,644100000.0
2008-02-11 22:10:00,208.54,208.59,208.52,208.525,724243000.0
2008-02-11 22:15:00,208.525,208.535,208.48,208.48,286700000.0
2008-02-11 22:20:00,208.48,208.61,208.47,208.575,423400000.0
2008-02-11 22:25:00,208.575,208.585,208.495,208.53,393100000.0
2008-02-11 22:30:00,208.53,208.585,208.485,208.51,227800000.0
2008-02-11 22:35:00,208.51,208.53,208.43,208.43,76800000.0
2008-02-11 22:40:00,208.43,208.46,208.355,208.395,198000000.0
2008-02-11 22:45:00,208.405,208.46,208.38,208.46,106600000.0
2008-02-11 22:50:00,208.46,208.46,208.4,208.4,160600000.0
2008-02-11 22:55:00,208.4,208.55,208.4,208.55,170800000.0
2008-02-11 23:00:00,208.55,208.62,208.55,208.61,299800000.0
2008-02-11 23:05:00,208.61,208.665,208.595,208.655,498600000.0
2008-02-11 23:10:00,208.655,208.75,208.65,208.75,134400000.0
2008-02-11 23:15:00,208.75,208.8,208.745,208.765,217800000.0
2008-02-11 23:20:00,208.765,208.79,208.73,208.76,143300000.0
2008-02-11 23:25:00,208.76,208.78,208.75,208.76,75600000.0
2008-02-11 23:30:00,208.76,208.79,208.7,208.715,177700000.0
2008-02-11 23:35:00,208.715,208.75,208.67,208.695,316200000.0
2008-02-11 23:40:00,208.695,208.74,208.645,208.675,368100000.0
2008-02-11 23:45:00,208.675,208.7,208.67,208.69,172700000.0
2008-02-11 23:50:00,208.69,208.73,208.675,208.685,244800000.0
2008-02-11 23:55:00,208.685,208.69,208.625,208.655,234200000.0
2008-02-12 00:00:00,208.655,208.655,208.485,208.53,601100000.0
2008-02-12 00:05:00,208.53,208.53,208.38,208.41,489700000.0
2008-02-12 00:10:00,208.41,208.42,208.36,208.4,146500000.0
2008-02-12 00:15:00,208.4,208.53,208.4,208.53,211500000.0
2008-02-12 00:20:00,208.53,208.57,208.46,208.47,594000000.0
2008-02-12 00:25:00,208.47,208.61,208.46,208.58,244600000.0
2008-02-12 00:30:00,208.58,208.605,208.495,208.54,417900000.0
2008-02-12 00:35:00,208.54,208.6,208.49,208.495,239100000.0
2008-02-12 00:40:00,208.505,208.51,208.47,208.485,252000000.0
2008-02-12 00:45:00,208.485,208.505,208.435,208.445,201400000.0
2008-02-12 00:50:00,208.445,208.49,208.435,208.45,322300000.0
2008-02-12 00:55:00,208.45,208.51,208.425,208.45,353700000.0
2008-02-12 01:00:00,208.45,208.495,208.44,208.46,408800000.0
2008-02-12 01:05:00,208.46,208.465,208.42,208.43,302900000.0
2008-02-12 01:10:00,208.43,208.485,208.4,208.475,287000000.0
2008-02-12 01:15:00,208.475,208.475,208.34,208.365,420000000.0
2008-02-12 01:20:00,208.365,208.39,208.215,208.25,561900000.0
2008-02-12 01:25:00,208.25,208.405,208.25,208.36,401600000.0
2008-02-12 01:30:00,208.36,208.38,208.26,208.29,422300000.0
2008-02-12 01:35:00,208.3,208.4,208.285,208.35,355900000.0
2008-02-12 01:40:00,208.35,208.375,208.305,208.33,348300000.0
2008-02-12 01:45:00,208.33,208.36,208.3,208.36,304700000.0
2008-02-12 01:50:00,208.36,208.36,208.19,208.285,676800000.0
2008-02-12 01:55:00,208.285,208.39,208.25,208.32,516500000.0
2008-02-12 02:00:00,208.32,208.34,208.26,208.275,801500000.0
2008-02-12 02:05:00,208.275,208.28,208.2,208.24,723100000.0
2008-02-12 02:10:00,208.24,208.28,208.19,208.27,168000000.0
2008-02-12 02:15:00,208.27,208.3,208.215,208.27,429500000.0
2008-02-12 02:20:00,208.275,208.305,208.225,208.26,708600000.0
2008-02-12 02:25:00,208.26,208.29,208.235,208.28,538500000.0
2008-02-12 02:30:00,208.28,208.4,208.25,208.33,560100000.0
2008-02-12 02:35:00,208.33,208.4,208.33,208.355,221400000.0
2008-02-12 02:40:00,208.355,208.405,208.355,208.405,192600000.0
2008-02-12 02:45:00,208.405,208.45,208.405,208.415,317700000.0
2008-02-12 02:50:00,208.415,208.59,208.41,208.52,560700000.0
2008-02-12 02:55:00,208.52,208.54,208.44,208.5,968800000.0
2008-02-12 03:00:00,208.5,208.515,208.41,208.46,576900000.0
2008-02-12 03:05:00,208.46,208.52,208.44,208.47,534800000.0
2008-02-12 03:10:00,208.47,208.51,208.45,208.5,925800000.0
2008-02-12 03:15:00,208.5,208.555,208.495,208.545,394200000.0
2008-02-12 03:20:00,208.545,208.635,208.535,208.605,806800000.0
2008-02-12 03:25:00,208.615,208.765,208.61,208.675,1053200000.0
2008-02-12 03:30:00,208.675,208.745,208.6,208.63,1112100000.0
2008-02-12 03:35:00,208.63,208.675,208.56,208.585,723500000.0
2008-02-12 03:40:00,208.585,208.655,208.575,208.63,697800000.0
2008-02-12 03:45:00,208.63,208.68,208.605,208.635,642900000.0
2008-02-12 03:50:00,208.635,208.66,208.575,208.61,523800000.0
2008-02-12 03:55:00,208.61,208.61,208.555,208.575,536900000.0
2008-02-12 04:00:00,208.575,208.575,208.47,208.525,621700000.0
2008-02-12 04:05:00,208.525,208.61,208.52,208.585,535400000.0
2008-02-12 04:10:00,208.585,208.585,208.435,208.44,526900000.0
2008-02-12 04:15:00,208.44,208.46,208.4,208.46,773200000.0
2008-02-12 04:20:00,208.46,208.46,208.39,208.44,463200000.0
2008-02-12 04:25:00,208.435,208.46,208.41,208.45,440600000.0
2008-02-12 04:30:00,208.45,208.49,208.435,208.47,536100000.0
2008-02-12 04:35:00,208.47,208.49,208.44,208.475,690000000.0
2008-02-12 04:40:00,208.47,208.545,208.455,208.51,307700000.0
2008-02-12 04:45:00,208.51,208.51,208.47,208.48,381100000.0
2008-02-12 04:50:00,208.48,208.52,208.46,208.52,270600000.0
2008-02-12 04:55:00,208.52,208.59,208.52,208.55,459300000.0
2008-02-12 05:00:00,208.55,208.59,208.515,208.58,369300000.0
2008-02-12 05:05:00,208.58,208.59,208.52,208.58,251400000.0
2008-02-12 05:10:00,208.58,208.585,208.52,208.565,220600000.0
2008-02-12 05:15:00,208.565,208.595,208.56,208.58,163500000.0
2008-02-12 05:20:00,208.58,208.595,208.53,208.54,133300000.0
2008-02-12 05:25:00,208.54,208.54,208.465,208.49,465200000.0
2008-02-12 05:30:00,208.495,208.505,208.43,208.495,340100000.0
2008-02-12 05:35:00,208.495,208.495,208.45,208.48,443700000.0
2008-02-12 05:40:00,208.48,208.525,208.47,208.485,257000000.0
2008-02-12 05:45:00,208.485,208.51,208.48,208.51,276500000.0
2008-02-12 05:50:00,208.51,208.52,208.45,208.475,391500000.0
2008-02-12 05:55:00,208.475,208.58,208.475,208.54,284500000.0
2008-02-12 06:00:00,208.54,208.58,208.53,208.555,188900000.0
2008-02-12 06:05:00,208.555,208.57,208.51,208.52,279600000.0
2008-02-12 06:10:00,208.52,208.53,208.44,208.52,781100000.0
2008-02-12 06:15:00,208.52,208.55,208.5,208.55,410700000.0
2008-02-12 06:20:00,208.55,208.555,208.51,208.55,324900000.0
2008-02-12 06:25:00,208.55,208.56,208.52,208.54,538100000.0
2008-02-12 06:30:00,208.545,208.615,208.54,208.565,455200000.0
2008-02-12 06:35:00,208.565,208.585,208.56,208.565,93600000.0
2008-02-12 06:40:00,208.565,208.58,208.485,208.52,294800000.0
2008-02-12 06:45:00,208.52,208.61,208.49,208.6,307400000.0
2008-02-12 06:50:00,208.6,208.65,208.57,208.57,285400000.0
2008-02-12 06:55:00,208.57,208.575,208.545,208.555,300200000.0
2008-02-12 07:00:00,208.555,208.565,208.54,208.55,456900000.0
2008-02-12 07:05:00,208.55,208.575,208.52,208.53,535500000.0
2008-02-12 07:10:00,208.53,208.55,208.51,208.53,507800000.0
2008-02-12 07:15:00,208.53,208.635,208.52,208.565,711200000.0
2008-02-12 07:20:00,208.565,208.605,208.525,208.58,819200000.0
2008-02-12 07:25:00,208.58,208.64,208.56,208.64,470400000.0
2008-02-12 07:30:00,208.64,208.66,208.61,208.64,303900000.0
2008-02-12 07:35:00,208.64,208.72,208.64,208.71,514000000.0
2008-02-12 07:40:00,208.71,208.8,208.71,208.79,312762500.0
2008-02-12 07:45:00,208.79,208.8,208.74,208.75,895950000.0
2008-02-12 07:50:00,208.75,208.82,208.75,208.795,785400000.0
2008-02-12 07:55:00,208.795,208.92,208.795,208.9,1487400000.0
2008-02-12 08:00:00,208.9,209.0,208.86,208.88,1717900000.0
2008-02-12 08:05:00,208.88,208.92,208.855,208.9,1026300000.0
2008-02-12 08:10:00,208.9,208.915,208.835,208.87,1518500000.0
2008-02-12 08:15:00,208.87,208.915,208.83,208.87,1105700000.0
2008-02-12 08:20:00,208.87,208.875,208.765,208.78,1703600000.0
2008-02-12 08:25:00,208.78,208.865,208.745,208.805,989100000.0
2008-02-12 08:30:00,208.805,208.82,208.72,208.73,542100000.0
2008-02-12 08:35:00,208.73,208.84,208.72,208.79,1308200000.0
2008-02-12 08:40:00,208.79,208.81,208.72,208.74,529000000.0
2008-02-12 08:45:00,208.74,208.76,208.66,208.72,1099800000.0
2008-02-12 08:50:00,208.72,208.78,208.69,208.76,968800000.0
2008-02-12 08:55:00,208.76,208.9,208.71,208.87,1246000000.0
2008-02-12 09:00:00,208.87,209.17,208.86,209.16,1811100000.0
2008-02-12 09:05:00,209.16,209.2,208.83,208.83,1725400000.0
2008-02-12 09:10:00,208.83,208.935,208.79,208.9,1617500000.0
2008-02-12 09:15:00,208.895,209.01,208.83,209.01,769000000.0
2008-02-12 09:20:00,209.01,209.04,208.915,208.965,993700000.0
2008-02-12 09:25:00,208.975,208.985,208.905,208.935,959100000.0
2008-02-12 09:30:00,208.94,208.955,208.85,208.93,463800000.0
2008-02-12 09:35:00,208.93,209.01,208.865,208.93,413700000.0
2008-02-12 09:40:00,208.93,208.96,208.9,208.94,403600000.0
2008-02-12 09:45:00,208.94,209.08,208.94,209.04,423800000.0
2008-02-12 09:50:00,209.04,209.245,208.98,209.1,664800000.0
2008-02-12 09:55:00,209.1,209.26,209.08,209.21,829875000.0
2008-02-12 10:00:00,209.21,209.28,209.145,209.225,915615000.0
2008-02-12 10:05:00,209.225,209.285,209.095,209.13,1058617500.0
2008-02-12 10:10:00,209.13,209.32,209.1,209.225,933012500.0
2008-02-12 10:15:00,209.22,209.27,209.135,209.175,960275000.0
2008-02-12 10:20:00,209.18,209.235,209.115,209.155,753800000.0
2008-02-12 10:25:00,209.165,209.175,209.085,209.11,805700000.0
2008-02-12 10:30:00,209.11,209.115,208.94,208.975,1086800000.0
2008-02-12 10:35:00,208.975,209.01,208.625,208.695,907980000.0
2008-02-12 10:40:00,208.695,208.81,208.63,208.715,469500000.0
2008-02-12 10:45:00,208.725,208.83,208.605,208.605,565900000.0
2008-02-12 10:50:00,208.605,208.685,208.465,208.53,1081500000.0
2008-02-12 10:55:00,208.53,208.695,208.5,208.675,812375000.0
2008-02-12 11:00:00,208.65,208.71,208.59,208.65,761275000.0
2008-02-12 11:05:00,208.65,208.7,208.62,208.66,690737500.0
2008-02-12 11:10:00,208.65,208.665,208.475,208.515,524800000.0
2008-02-12 11:15:00,208.515,208.54,208.35,208.45,678640000.0
2008-02-12 11:20:00,208.445,208.5,208.295,208.47,1119400000.0
2008-02-12 11:25:00,208.47,208.56,208.325,208.415,1899500000.0
2008-02-12 11:30:00,208.535,208.535,207.825,207.95,1402300000.0
2008-02-12 11:35:00,207.95,208.285,207.95,208.135,961400000.0
2008-02-12 11:40:00,208.14,208.17,208.025,208.07,1297000000.0
2008-02-12 11:45:00,208.07,208.105,207.955,208.06,793100000.0
2008-02-12 11:50:00,208.07,208.16,207.985,208.055,595542500.0
2008-02-12 11:55:00,208.055,208.13,208.04,208.05,454920000.0
2008-02-12 12:00:00,208.05,208.3,208.02,208.25,488040000.0
2008-02-12 12:05:00,208.25,208.28,208.16,208.195,464900000.0
2008-02-12 12:10:00,208.185,208.465,208.13,208.445,452900000.0
2008-02-12 12:15:00,208.445,208.505,208.38,208.435,546700000.0
2008-02-12 12:20:00,208.435,208.55,208.385,208.49,668600000.0
2008-02-12 12:25:00,208.49,208.55,208.41,208.42,542400000.0
2008-02-12 12:30:00,208.42,208.435,208.365,208.4,459200000.0
2008-02-12 12:35:00,208.39,208.39,208.265,208.31,459700000.0
2008-02-12 12:40:00,208.31,208.35,208.235,208.3,479900000.0
2008-02-12 12:45:00,208.3,208.43,208.28,208.41,599700000.0
2008-02-12 12:50:00,208.41,208.54,208.395,208.475,475800000.0
2008-02-12 12:55:00,208.475,208.66,208.435,208.62,516900000.0
2008-02-12 13:00:00,208.62,208.79,208.605,208.79,661500000.0
2008-02-12 13:05:00,208.775,208.98,208.775,208.88,564300000.0
2008-02-12 13:10:00,208.88,208.97,208.775,208.82,543000000.0
2008-02-12 13:15:00,208.82,208.93,208.775,208.87,504200000.0
2008-02-12 13:20:00,208.87,208.985,208.77,208.955,449200000.0
2008-02-12 13:25:00,208.96,208.985,208.795,208.845,587600000.0
2008-02-12 13:30:00,208.845,209.005,208.84,208.95,277025000.0
2008-02-12 13:35:00,208.95,208.98,208.89,208.91,422100000.0
2008-02-12 13:40:00,208.915,208.935,208.81,208.875,399400000.0
2008-02-12 13:45:00,208.875,208.965,208.85,208.925,451600000.0
2008-02-12 13:50:00,208.925,208.99,208.905,208.96,545400000.0
2008-02-12 13:55:00,208.96,208.99,208.86,208.95,495100000.0
2008-02-12 14:00:00,208.95,209.165,208.92,209.07,982900000.0
2008-02-12 14:05:00,209.08,209.395,209.08,209.395,652075000.0
2008-02-12 14:10:00,209.395,209.5,209.295,209.305,492000000.0
2008-02-12 14:15:00,209.305,209.335,209.19,209.24,449500000.0
2008-02-12 14:20:00,209.24,209.24,209.12,209.145,230000000.0
2008-02-12 14:25:00,209.145,209.18,209.14,209.175,295300000.0
2008-02-12 14:30:00,209.175,209.3,209.09,209.3,478500000.0
2008-02-12 14:35:00,209.3,209.35,209.17,209.17,688400000.0
2008-02-12 14:40:00,209.18,209.23,208.975,209.0,349900000.0
2008-02-12 14:45:00,209.005,209.06,208.965,209.0,363700000.0
2008-02-12 14:50:00,209.0,209.0,208.89,208.965,351300000.0
2008-02-12 14:55:00,208.96,209.005,208.925,208.95,374600000.0
2008-02-12 15:00:00,208.95,209.43,208.85,209.325,645600000.0
2008-02-12 15:05:00,209.335,209.57,209.315,209.53,708437500.0
2008-02-12 15:10:00,209.53,209.585,209.355,209.585,711300000.0
2008-02-12 15:15:00,209.59,209.75,209.555,209.685,587500000.0
2008-02-12 15:20:00,209.68,209.925,209.635,209.72,598000000.0
2008-02-12 15:25:00,209.73,209.795,209.635,209.655,772137500.0
2008-02-12 15:30:00,209.655,209.715,209.51,209.57,556900000.0
2008-02-12 15:35:00,209.575,209.71,209.505,209.555,681300000.0
2008-02-12 15:40:00,209.555,209.7,209.55,209.57,623175000.0
2008-02-12 15:45:00,209.57,209.63,209.505,209.605,784375000.0
2008-02-12 15:50:00,209.61,209.675,209.58,209.62,649310000.0
2008-02-12 15:55:00,209.62,209.72,209.61,209.71,561077500.0
2008-02-12 16:00:00,209.71,209.825,209.675,209.795,567640000.0
2008-02-12 16:05:00,209.79,210.155,209.755,210.045,671040000.0
2008-02-12 16:10:00,210.07,210.07,209.84,209.84,564000000.0
2008-02-12 16:15:00,209.84,210.04,209.815,210.01,607800000.0
2008-02-12 16:20:00,210.01,210.04,209.855,209.98,568200000.0
2008-02-12 16:25:00,209.98,210.24,209.98,210.21,631000000.0
2008-02-12 16:30:00,210.21,210.245,210.025,210.14,452700000.0
2008-02-12 16:35:00,210.14,210.16,210.015,210.06,578700000.0
2008-02-12 16:40:00,210.06,210.21,209.965,210.1,880200000.0
2008-02-12 16:45:00,210.1,210.29,210.06,210.23,489200000.0
2008-02-12 16:50:00,210.23,210.24,210.11,210.11,334000000.0
2008-02-12 16:55:00,210.11,210.29,210.105,210.26,659600000.0
2008-02-12 17:00:00,210.255,210.595,210.235,210.52,777800000.0
2008-02-12 17:05:00,210.52,210.535,210.305,210.4,590700000.0
2008-02-12 17:10:00,210.4,210.44,210.325,210.365,634812500.0
2008-02-12 17:15:00,210.365,210.505,210.35,210.35,577000000.0
2008-02-12 17:20:00,210.37,210.375,210.25,210.315,528200000.0
2008-02-12 17:25:00,210.325,210.345,210.195,210.21,632500000.0
2008-02-12 17:30:00,210.21,210.45,210.21,210.415,441700000.0
2008-02-12 17:35:00,210.415,210.43,210.23,210.265,592200000.0
2008-02-12 17:40:00,210.265,210.385,210.23,210.34,647700000.0
2008-02-12 17:45:00,210.34,210.46,210.33,210.43,600600000.0
2008-02-12 17:50:00,210.43,210.545,210.355,210.51,578500000.0
2008-02-12 17:55:00,210.51,210.655,210.465,210.575,543100000.0
2008-02-12 18:00:00,210.575,210.66,210.485,210.535,459500000.0
2008-02-12 18:05:00,210.535,210.645,210.47,210.635,342400000.0
2008-02-12 18:10:00,210.635,210.86,210.635,210.84,528300000.0
2008-02-12 18:15:00,210.84,210.94,210.78,210.93,425700000.0
2008-02-12 18:20:00,210.93,210.93,210.72,210.8,537500000.0
2008-02-12 18:25:00,210.8,210.815,210.715,210.76,407000000.0
2008-02-12 18:30:00,210.76,210.83,210.735,210.74,415400000.0
2008-02-12 18:35:00,210.74,210.925,210.73,210.91,495800000.0
2008-02-12 18:40:00,210.91,210.97,210.84,210.87,575800000.0
2008-02-12 18:45:00,210.87,210.93,210.835,210.87,399200000.0
2008-02-12 18:50:00,210.87,210.97,210.85,210.85,354900000.0
2008-02-12 18:55:00,210.835,210.89,210.745,210.765,321600000.0
2008-02-12 19:00:00,210.765,210.865,210.705,210.705,474317000.0
2008-02-12 19:05:00,210.705,210.71,210.61,210.695,451200000.0
2008-02-12 19:10:00,210.69,210.705,210.57,210.59,488800000.0
2008-02-12 19:15:00,210.595,210.69,210.58,210.65,474600000.0
2008-02-12 19:20:00,210.645,210.69,210.43,210.445,545400000.0
2008-02-12 19:25:00,210.445,210.53,210.37,210.495,429800000.0
2008-02-12 19:30:00,210.495,210.6,210.42,210.57,504800000.0
2008-02-12 19:35:00,210.57,210.625,210.505,210.585,431300000.0
2008-02-12 19:40:00,210.585,210.595,210.4,210.4,413500000.0
2008-02-12 19:45:00,210.4,210.565,210.37,210.49,430100000.0
2008-02-12 19:50:00,210.49,210.555,210.485,210.515,386900000.0
2008-02-12 19:55:00,210.525,210.59,210.48,210.5,366000000.0
2008-02-12 20:00:00,210.505,210.76,210.495,210.715,518400000.0
2008-02-12 20:05:00,210.715,210.725,210.615,210.68,363200000.0
2008-02-12 20:10:00,210.68,210.72,210.62,210.635,254000000.0
2008-02-12 20:15:00,210.635,210.765,210.62,210.675,453300000.0
2008-02-12 20:20:00,210.685,210.72,210.65,210.665,336800000.0
2008-02-12 20:25:00,210.665,210.76,210.655,210.69,309400000.0
2008-02-12 20:30:00,210.69,210.7,210.64,210.66,140200000.0
2008-02-12 20:35:00,210.66,210.71,210.615,210.64,246200000.0
2008-02-12 20:40:00,210.64,210.7,210.58,210.66,289800000.0
2008-02-12 20:45:00,210.67,210.73,210.61,210.645,322000000.0
2008-02-12 20:50:00,210.645,210.77,210.645,210.735,314100000.0
2008-02-12 20:55:00,210.735,210.815,210.71,210.74,283100000.0
2008-02-12 21:00:00,210.74,210.79,210.715,210.745,200200000.0
2008-02-12 21:05:00,210.745,210.81,210.745,210.76,180100000.0
2008-02-12 21:10:00,210.76,210.83,210.73,210.815,287000000.0
2008-02-12 21:15:00,210.815,210.85,210.62,210.62,429800000.0
2008-02-12 21:20:00,210.62,210.69,210.585,210.65,322700000.0
2008-02-12 21:25:00,210.65,210.67,210.585,210.62,148000000.0
2008-02-12 21:30:00,210.62,210.64,210.54,210.58,194400000.0
2008-02-12 21:35:00,210.58,210.6,210.5,210.52,313600000.0
2008-02-12 21:40:00,210.52,210.6,210.51,210.535,192800000.0
2008-02-12 21:45:00,210.535,210.675,210.51,210.61,383900000.0
2008-02-12 21:50:00,210.61,210.75,210.57,210.67,354000000.0
2008-02-12 21:55:00,210.67,210.685,210.575,210.63,457100000.0
2008-02-12 22:00:00,210.63,210.64,210.43,210.45,159600000.0
2008-02-12 22:05:00,210.45,210.47,210.375,210.395,638200000.0
2008-02-12 22:10:00,210.395,210.48,210.38,210.43,196400000.0
2008-02-12 22:15:00,210.43,210.46,210.39,210.44,211500000.0
2008-02-12 22:20:00,210.44,210.46,210.335,210.345,1664600000.0
2008-02-12 22:25:00,210.345,210.55,210.28,210.52,1390200000.0
2008-02-12 22:30:00,210.52,210.56,210.36,210.36,378100000.0
2008-02-12 22:35:00,210.36,210.42,210.27,210.32,623000000.0
2008-02-12 22:40:00,210.32,210.44,210.295,210.33,331400000.0
2008-02-12 22:45:00,210.33,210.5,210.29,210.48,221400000.0
2008-02-12 22:50:00,210.48,210.545,210.355,210.375,566800000.0
2008-02-12 22:55:00,210.375,210.44,210.325,210.375,492500000.0
2008-02-12 23:00:00,210.375,210.49,210.315,210.47,517300000.0
2008-02-12 23:05:00,210.47,210.5,210.43,210.44,297300000.0
2008-02-12 23:10:00,210.43,210.53,210.43,210.46,156300000.0
2008-02-12 23:15:00,210.46,210.54,210.44,210.54,212600000.0
2008-02-12 23:20:00,210.54,210.54,210.465,210.5,125900000.0
2008-02-12 23:25:00,210.5,210.52,210.48,210.52,106300000.0
2008-02-12 23:30:00,210.52,210.52,210.43,210.47,247000000.0
2008-02-12 23:35:00,210.47,210.48,210.36,210.4,247900000.0
2008-02-12 23:40:00,210.4,210.48,210.365,210.42,324900000.0
2008-02-12 23:45:00,210.42,210.45,210.385,210.41,221600000.0
2008-02-12 23:50:00,210.41,210.41,210.315,210.37,206100000.0
2008-02-12 23:55:00,210.37,210.37,210.255,210.26,290500000.0
2008-02-13 00:00:00,210.26,210.28,210.14,210.14,435300000.0
2008-02-13 00:05:00,210.14,210.23,210.1,210.11,1086300000.0
2008-02-13 00:10:00,210.12,210.19,210.12,210.18,290800000.0
2008-02-13 00:15:00,210.21,210.23,210.15,210.23,352300000.0
2008-02-13 00:20:00,210.22,210.28,210.2,210.27,306900000.0
2008-02-13 00:25:00,210.27,210.31,210.2,210.23,315500000.0
2008-02-13 00:30:00,210.23,210.265,210.21,210.265,648900000.0
2008-02-13 00:35:00,210.265,210.265,210.125,210.18,456800000.0
2008-02-13 00:40:00,210.185,210.2,210.145,210.19,241000000.0
2008-02-13 00:45:00,210.19,210.24,210.155,210.225,91900000.0
2008-02-13 00:50:00,210.225,210.24,210.07,210.18,734200000.0
2008-02-13 00:55:00,210.18,210.22,210.16,210.185,854000000.0
2008-02-13 01:00:00,210.18,210.305,210.17,210.26,373100000.0
2008-02-13 01:05:00,210.26,210.295,210.25,210.29,237800000.0
2008-02-13 01:10:00,210.29,210.36,210.275,210.35,623600000.0
2008-02-13 01:15:00,210.35,210.38,210.3,210.35,1336400000.0
2008-02-13 01:20:00,210.35,210.41,210.33,210.41,811300000.0
2008-02-13 01:25:00,210.41,210.49,210.41,210.45,475200000.0
2008-02-13 01:30:00,210.45,210.565,210.44,210.56,583900000.0
2008-02-13 01:35:00,210.56,210.585,210.52,210.55,335100000.0
2008-02-13 01:40:00,210.555,210.555,210.45,210.47,332300000.0
2008-02-13 01:45:00,210.47,210.49,210.43,210.43,244800000.0
2008-02-13 01:50:00,210.43,210.44,210.39,210.39,477200000.0
2008-02-13 01:55:00,210.39,210.43,210.36,210.36,422400000.0
2008-02-13 02:00:00,210.36,210.37,210.13,210.26,1562600000.0
2008-02-13 02:05:00,210.26,210.29,210.18,210.22,663200000.0
2008-02-13 02:10:00,210.22,210.24,210.15,210.185,635800000.0
2008-02-13 02:15:00,210.185,210.185,210.1,210.105,405300000.0
2008-02-13 02:20:00,210.105,210.17,210.09,210.145,462500000.0
2008-02-13 02:25:00,210.145,210.17,210.1,210.13,448300000.0
2008-02-13 02:30:00,210.13,210.15,210.12,210.15,285800000.0
2008-02-13 02:35:00,210.15,210.18,210.08,210.17,409100000.0
2008-02-13 02:40:00,210.17,210.24,210.15,210.23,270900000.0
2008-02-13 02:45:00,210.23,210.26,210.16,210.21,269700000.0
2008-02-13 02:50:00,210.21,210.24,210.16,210.17,380000000.0
2008-02-13 02:55:00,210.17,210.19,210.05,210.05,653200000.0
2008-02-13 03:00:00,210.045,210.1,209.97,210.045,500100000.0
2008-02-13 03:05:00,210.045,210.06,209.915,209.955,609100000.0
2008-02-13 03:10:00,209.955,210.05,209.93,210.035,770700000.0
2008-02-13 03:15:00,210.035,210.055,210.005,210.015,406700000.0
2008-02-13 03:20:00,210.015,210.115,210.005,210.085,447400000.0
2008-02-13 03:25:00,210.085,210.125,210.04,210.05,381400000.0
2008-02-13 03:30:00,210.045,210.08,210.005,210.08,413400000.0
2008-02-13 03:35:00,210.08,210.1,210.065,210.065,383300000.0
2008-02-13 03:40:00,210.065,210.115,210.055,210.11,211100000.0
2008-02-13 03:45:00,210.11,210.15,210.075,210.11,303600000.0
2008-02-13 03:50:00,210.11,210.11,210.015,210.06,338800000.0
2008-02-13 03:55:00,210.06,210.06,209.975,210.005,247400000.0
2008-02-13 04:00:00,210.005,210.005,209.94,209.95,230500000.0
2008-02-13 04:05:00,209.95,209.96,209.91,209.93,197600000.0
2008-02-13 04:10:00,209.93,209.995,209.91,209.975,214900000.0
2008-02-13 04:15:00,209.975,210.03,209.94,209.95,400400000.0
2008-02-13 04:20:00,209.95,210.065,209.94,210.065,320100000.0
2008-02-13 04:25:00,210.065,210.115,209.845,209.865,609100000.0
2008-02-13 04:30:00,209.865,210.005,209.845,209.915,751800000.0
2008-02-13 04:35:00,209.92,209.92,209.755,209.805,883400000.0
2008-02-13 04:40:00,209.805,209.83,209.72,209.75,586800000.0
2008-02-13 04:45:00,209.75,209.865,209.745,209.84,887600000.0
2008-02-13 04:50:00,209.84,209.885,209.825,209.865,644600000.0
2008-02-13 04:55:00,209.87,209.945,209.845,209.875,836300000.0
2008-02-13 05:00:00,209.875,209.99,209.86,209.97,804800000.0
2008-02-13 05:05:00,209.97,210.005,209.91,209.965,415900000.0
2008-02-13 05:10:00,209.965,209.965,209.895,209.915,358600000.0
2008-02-13 05:15:00,209.915,209.98,209.915,209.98,231300000.0
2008-02-13 05:20:00,209.98,209.985,209.94,209.96,215400000.0
2008-02-13 05:25:00,209.96,209.98,209.96,209.97,284000000.0
2008-02-13 05:30:00,209.97,210.065,209.945,209.97,482100000.0
2008-02-13 05:35:00,209.97,209.995,209.895,209.905,322100000.0
2008-02-13 05:40:00,209.905,209.93,209.9,209.905,260800000.0
2008-02-13 05:45:00,209.905,209.93,209.875,209.905,320700000.0
2008-02-13 05:50:00,209.905,209.915,209.8,209.815,396100000.0
2008-02-13 05:55:00,209.81,209.825,209.745,209.795,377700000.0
2008-02-13 06:00:00,209.795,209.955,209.785,209.905,567100000.0
2008-02-13 06:05:00,209.905,209.945,209.875,209.9,358800000.0
2008-02-13 06:10:00,209.895,209.905,209.875,209.88,398000000.0
2008-02-13 06:15:00,209.885,209.92,209.88,209.9,258600000.0
2008-02-13 06:20:00,209.905,209.905,209.815,209.895,790000000.0
2008-02-13 06:25:00,209.895,209.995,209.885,209.95,790600000.0
2008-02-13 06:30:00,209.95,210.045,209.925,209.995,977600000.0
2008-02-13 06:35:00,209.995,210.025,209.975,209.975,1295300000.0
2008-02-13 06:40:00,209.975,209.995,209.965,209.985,722600000.0
2008-02-13 06:45:00,209.985,209.995,209.97,209.97,290100000.0
2008-02-13 06:50:00,209.975,209.995,209.965,209.985,611100000.0
2008-02-13 06:55:00,209.985,209.99,209.95,209.975,828300000.0
2008-02-13 07:00:00,209.975,209.975,209.855,209.895,459500000.0
2008-02-13 07:05:00,209.895,209.915,209.86,209.87,245200000.0
2008-02-13 07:10:00,209.875,210.055,209.87,210.045,485400000.0
2008-02-13 07:15:00,210.045,210.05,209.975,209.995,200100000.0
2008-02-13 07:20:00,209.995,210.0,209.89,209.9,288200000.0
2008-02-13 07:25:00,209.9,209.9,209.85,209.885,296500000.0
2008-02-13 07:30:00,209.89,209.99,209.89,209.96,312800000.0
2008-02-13 07:35:00,209.975,210.02,209.93,210.02,289300000.0
2008-02-13 07:40:00,210.01,210.015,209.95,210.0,461200000.0
2008-02-13 07:45:00,210.005,210.05,209.98,210.05,369800000.0
2008-02-13 07:50:00,210.05,210.065,210.03,210.045,289200000.0
2008-02-13 07:55:00,210.05,210.085,210.015,210.015,852300000.0
2008-02-13 08:00:00,210.015,210.045,209.94,209.97,457200000.0
2008-02-13 08:05:00,209.97,209.99,209.555,209.7,1606500000.0
2008-02-13 08:10:00,209.7,209.765,209.675,209.68,473300000.0
2008-02-13 08:15:00,209.68,209.74,209.62,209.64,423800000.0
2008-02-13 08:20:00,209.64,209.74,209.615,209.74,587300000.0
2008-02-13 08:25:00,209.74,209.765,209.625,209.66,475900000.0
2008-02-13 08:30:00,209.655,209.68,209.42,209.46,550000000.0
2008-02-13 08:35:00,209.46,209.53,209.355,209.48,722900000.0
2008-02-13 08:40:00,209.48,209.575,209.46,209.575,509300000.0
2008-02-13 08:45:00,209.575,209.625,209.535,209.535,447200000.0
2008-02-13 08:50:00,209.52,209.585,209.47,209.56,628100000.0
2008-02-13 08:55:00,209.56,209.68,209.56,209.675,568200000.0
2008-02-13 09:00:00,209.675,209.705,209.605,209.635,367200000.0
2008-02-13 09:05:00,209.635,209.715,209.545,209.625,443700000.0
2008-02-13 09:10:00,209.625,209.68,209.565,209.625,456700000.0
2008-02-13 09:15:00,209.62,209.625,209.505,209.565,478100000.0
2008-02-13 09:20:00,209.565,209.635,209.52,209.595,362700000.0
2008-02-13 09:25:00,209.595,209.675,209.575,209.645,374800000.0
2008-02-13 09:30:00,209.645,209.665,209.55,209.6,430500000.0
2008-02-13 09:35:00,209.6,209.895,209.5,209.875,805300000.0
2008-02-13 09:40:00,209.865,209.925,209.725,209.875,959200000.0
2008-02-13 09:45:00,209.875,210.025,209.865,209.895,844600000.0
2008-02-13 09:50:00,209.895,210.135,209.895,210.12,741600000.0
2008-02-13 09:55:00,210.115,210.135,209.93,210.01,758800000.0
2008-02-13 10:00:00,210.01,210.03,209.845,209.88,723200000.0
2008-02-13 10:05:00,209.88,209.92,209.79,209.88,695300000.0
2008-02-13 10:10:00,209.88,209.88,209.52,209.605,882100000.0
2008-02-13 10:15:00,209.605,209.72,209.59,209.68,615400000.0
2008-02-13 10:20:00,209.68,209.73,209.65,209.665,449700000.0
2008-02-13 10:25:00,209.66,209.74,209.605,209.65,767000000.0
2008-02-13 10:30:00,209.65,209.76,209.63,209.73,477600000.0
2008-02-13 10:35:00,209.73,209.74,209.665,209.725,624700000.0
2008-02-13 10:40:00,209.725,209.725,209.59,209.64,715700000.0
2008-02-13 10:45:00,209.635,209.69,209.63,209.655,399700000.0
2008-02-13 10:50:00,209.655,209.7,209.6,209.61,413700000.0
2008-02-13 10:55:00,209.61,209.76,209.6,209.74,368400000.0
2008-02-13 11:00:00,209.74,209.84,209.74,209.83,432000000.0
2008-02-13 11:05:00,209.83,210.01,209.81,209.895,545400000.0
2008-02-13 11:10:00,209.9,209.91,209.71,209.78,569700000.0
2008-02-13 11:15:00,209.78,209.83,209.755,209.81,447600000.0
2008-02-13 11:20:00,209.81,209.905,209.78,209.87,621500000.0
2008-02-13 11:25:00,209.87,209.94,209.83,209.85,481900000.0
2008-02-13 11:30:00,209.85,210.015,209.85,210.01,630600000.0
2008-02-13 11:35:00,210.01,210.245,209.98,210.15,590400000.0
2008-02-13 11:40:00,210.15,210.23,210.13,210.16,441200000.0
2008-02-13 11:45:00,210.16,210.18,210.035,210.035,683900000.0
2008-02-13 11:50:00,210.035,210.15,209.99,210.0,746800000.0
2008-02-13 11:55:00,210.0,210.08,209.92,210.055,606900000.0
2008-02-13 12:00:00,210.05,210.305,210.05,210.18,665600000.0
2008-02-13 12:05:00,210.185,210.295,210.11,210.25,672300000.0
2008-02-13 12:10:00,210.25,210.63,210.25,210.465,889800000.0
2008-02-13 12:15:00,210.465,210.625,210.465,210.495,699500000.0
2008-02-13 12:20:00,210.495,210.65,210.42,210.61,760700000.0
2008-02-13 12:25:00,210.61,210.715,210.58,210.615,1484900000.0
2008-02-13 12:30:00,210.615,210.915,210.55,210.79,1394100000.0
2008-02-13 12:35:00,210.805,211.06,210.77,211.05,1045900000.0
2008-02-13 12:40:00,211.06,211.18,210.985,210.995,852300000.0
2008-02-13 12:45:00,210.985,211.355,210.79,211.3,899300000.0
2008-02-13 12:50:00,211.3,211.47,211.28,211.3,1034900000.0
2008-02-13 12:55:00,211.3,211.39,211.26,211.335,1002600000.0
2008-02-13 13:00:00,211.345,211.36,211.185,211.26,654000000.0
2008-02-13 13:05:00,211.26,211.26,210.84,211.025,707550000.0
2008-02-13 13:10:00,211.025,211.035,210.85,210.925,716600000.0
2008-02-13 13:15:00,210.925,211.115,210.925,211.06,656200000.0
2008-02-13 13:20:00,211.06,211.09,210.965,210.995,503500000.0
2008-02-13 13:25:00,211.0,211.055,210.905,211.05,456900000.0
2008-02-13 13:30:00,211.05,211.13,210.975,211.11,736400000.0
2008-02-13 13:35:00,211.11,211.34,211.06,211.27,538500000.0
2008-02-13 13:40:00,211.27,211.33,211.215,211.24,470500000.0
2008-02-13 13:45:00,211.24,211.325,211.11,211.21,634500000.0
2008-02-13 13:50:00,211.21,211.335,211.16,211.3,825200000.0
2008-02-13 13:55:00,211.3,211.39,211.23,211.28,681700000.0
2008-02-13 14:00:00,211.28,211.305,211.18,211.225,617900000.0
2008-02-13 14:05:00,211.225,211.33,211.185,211.31,506500000.0
2008-02-13 14:10:00,211.31,211.46,211.26,211.42,473800000.0
2008-02-13 14:15:00,211.44,211.45,211.275,211.325,624100000.0
2008-02-13 14:20:00,211.33,211.45,211.3,211.43,496500000.0
2008-02-13 14:25:00,211.43,211.49,211.375,211.38,773000000.0
2008-02-13 14:30:00,211.38,211.39,211.24,211.27,532400000.0
2008-02-13 14:35:00,211.27,211.32,211.22,211.29,285874000.0
2008-02-13 14:40:00,211.29,211.36,211.215,211.36,642333000.0
2008-02-13 14:45:00,211.36,211.36,211.28,211.3,177200000.0
2008-02-13 14:50:00,211.3,211.335,211.155,211.2,734500000.0
2008-02-13 14:55:00,211.2,211.23,211.145,211.2,483100000.0
2008-02-13 15:00:00,211.2,211.2,210.88,210.92,495600000.0
2008-02-13 15:05:00,210.92,211.05,210.885,210.99,460700000.0
2008-02-13 15:10:00,210.99,211.11,210.97,211.04,424200000.0
2008-02-13 15:15:00,211.04,211.12,210.9,211.02,559700000.0
2008-02-13 15:20:00,211.02,211.1,210.94,211.02,507200000.0
2008-02-13 15:25:00,211.02,211.07,210.845,210.975,1072300000.0
2008-02-13 15:30:00,210.975,211.905,210.855,211.665,1056115800.0
2008-02-13 15:35:00,211.665,211.91,211.64,211.84,995300000.0
2008-02-13 15:40:00,211.84,211.885,211.65,211.77,743300000.0
2008-02-13 15:45:00,211.77,212.03,211.77,211.97,2812489999.0
2008-02-13 15:50:00,211.97,211.99,211.81,211.81,1783270000.0
2008-02-13 15:55:00,211.81,212.15,211.79,212.125,2008680000.0
2008-02-13 16:00:00,212.125,212.28,211.92,212.05,1671221580.0
2008-02-13 16:05:00,212.06,212.13,211.9,212.04,1363912000.0
2008-02-13 16:10:00,212.05,212.14,212.0,212.09,1687270000.0
2008-02-13 16:15:00,212.09,212.3,212.07,212.1,1125610000.0
2008-02-13 16:20:00,212.1,212.14,212.05,212.09,1542220000.0
2008-02-13 16:25:00,212.09,212.15,212.05,212.12,1281932000.0
2008-02-13 16:30:00,212.12,212.43,212.1,212.41,1677090000.0
2008-02-13 16:35:00,212.41,212.49,212.32,212.35,1273941000.0
2008-02-13 16:40:00,212.35,212.41,212.15,212.29,1200721000.0
2008-02-13 16:45:00,212.29,212.38,212.21,212.34,1154500000.0
2008-02-13 16:50:00,212.34,212.36,212.19,212.33,1981500000.0
2008-02-13 16:55:00,212.32,212.46,212.3,212.36,1284860000.0
2008-02-13 17:00:00,212.36,212.5,212.25,212.35,1513320000.0
2008-02-13 17:05:00,212.35,212.38,212.18,212.35,2004710000.0
2008-02-13 17:10:00,212.35,212.51,212.25,212.49,1702543000.0
2008-02-13 17:15:00,212.5,212.52,212.32,212.35,1299231000.0
2008-02-13 17:20:00,212.35,212.46,212.3,212.36,1562311000.0
2008-02-13 17:25:00,212.36,212.36,212.22,212.3,1651131000.0
2008-02-13 17:30:00,212.32,212.34,212.07,212.24,1612171580.0
2008-02-13 17:35:00,212.24,212.25,211.93,212.04,1533031999.0
2008-02-13 17:40:00,212.04,212.04,211.8,211.98,1536591580.0
2008-02-13 17:45:00,211.97,212.1,211.91,211.93,1603810000.0
2008-02-13 17:50:00,211.93,212.13,211.89,212.08,1305010000.0
2008-02-13 17:55:00,212.08,212.45,212.08,212.41,4519409993.0
2008-02-13 18:00:00,212.4,212.41,212.18,212.29,3168999999.0
2008-02-13 18:05:00,212.29,212.35,212.19,212.25,1675142000.0
2008-02-13 18:10:00,212.25,212.31,212.2,212.24,1691719999.0
2008-02-13 18:15:00,212.23,212.23,212.1,212.1,3260999997.0
2008-02-13 18:20:00,212.1,212.17,212.0,212.04,1670800000.0
2008-02-13 18:25:00,212.04,212.22,212.02,212.19,1495499999.0
2008-02-13 18:30:00,212.19,212.28,212.07,212.13,1384321000.0
2008-02-13 18:35:00,212.13,212.22,212.06,212.14,1135360000.0
2008-02-13 18:40:00,212.14,212.22,212.05,212.16,1346810000.0
2008-02-13 18:45:00,212.16,212.21,212.07,212.13,1252541000.0
2008-02-13 18:50:00,212.13,212.18,212.07,212.11,1175411000.0
2008-02-13 18:55:00,212.11,212.18,212.09,212.15,1416421000.0
2008-02-13 19:00:00,212.15,212.22,212.12,212.21,1242810000.0
2008-02-13 19:05:00,212.21,212.21,212.11,212.16,1529910000.0
2008-02-13 19:10:00,212.16,212.3,212.15,212.26,1256500001.0
2008-02-13 19:15:00,212.26,212.26,212.15,212.22,843400000.0
2008-02-13 19:20:00,212.22,212.24,212.18,212.19,568100000.0
2008-02-13 19:25:00,212.19,212.26,212.19,212.25,586210000.0
2008-02-13 19:30:00,212.25,212.27,212.11,212.14,1339400000.0
2008-02-13 19:35:00,212.14,212.28,212.13,212.26,1038061000.0
2008-02-13 19:40:00,212.26,212.28,212.23,212.24,1308199999.0
2008-02-13 19:45:00,212.24,212.31,212.23,212.29,1201409998.0
2008-02-13 19:50:00,212.29,212.29,212.23,212.25,550710000.0
2008-02-13 19:55:00,212.25,212.27,212.15,212.15,737611000.0
2008-02-13 20:00:00,212.15,212.4,212.14,212.36,1398910000.0
2008-02-13 20:05:00,212.36,212.68,212.29,212.63,1342129999.0
2008-02-13 20:10:00,212.63,212.67,212.56,212.63,1078320000.0
2008-02-13 20:15:00,212.63,212.68,212.58,212.62,1227350000.0
2008-02-13 20:20:00,212.61,212.77,212.61,212.65,827721000.0
2008-02-13 20:25:00,212.65,212.66,212.56,212.57,1439510000.0
2008-02-13 20:30:00,212.57,212.62,212.51,212.52,1566610000.0
2008-02-13 20:35:00,212.52,212.59,212.5,212.56,463800000.0
2008-02-13 20:40:00,212.56,212.57,212.43,212.45,1533249999.0
2008-02-13 20:45:00,212.46,212.58,212.46,212.54,761211000.0
2008-02-13 20:50:00,212.54,212.65,212.54,212.56,619500000.0
2008-02-13 20:55:00,212.56,212.59,212.47,212.56,1465699999.0
2008-02-13 21:00:00,212.56,212.57,212.5,212.51,702211000.0
2008-02-13 21:05:00,212.51,212.55,212.45,212.47,1551400000.0
2008-02-13 21:10:00,212.47,212.5,212.43,212.47,923700000.0
2008-02-13 21:15:00,212.47,212.56,212.44,212.55,1311600000.0
2008-02-13 21:20:00,212.55,212.56,212.48,212.56,931000000.0
2008-02-13 21:25:00,212.56,212.58,212.38,212.46,1102100000.0
2008-02-13 21:30:00,212.46,212.54,212.44,212.54,684211000.0
2008-02-13 21:35:00,212.54,212.58,212.51,212.54,1013132580.0
2008-02-13 21:40:00,212.55,212.59,212.49,212.54,595810000.0
2008-02-13 21:45:00,212.54,212.6,212.5,212.5,889310000.0
2008-02-13 21:50:00,212.5,212.53,212.48,212.49,475321000.0
2008-02-13 21:55:00,212.49,212.6,212.46,212.6,863311000.0
2008-02-13 22:00:00,212.59,212.72,212.59,212.64,923801000.0
2008-02-13 22:05:00,212.64,212.65,212.49,212.51,851010000.0
2008-02-13 22:10:00,212.51,212.58,212.5,212.51,670520000.0
2008-02-13 22:15:00,212.51,212.54,212.49,212.5,516050000.0
2008-02-13 22:20:00,212.5,212.6,212.5,212.6,479210000.0
2008-02-13 22:25:00,212.6,212.71,212.57,212.71,1006320996.0
2008-02-13 22:30:00,212.71,212.75,212.63,212.63,692176782.0
2008-02-13 22:35:00,212.63,212.76,212.61,212.76,815532000.0
2008-02-13 22:40:00,212.76,212.82,212.66,212.67,971221000.0
2008-02-13 22:45:00,212.67,212.72,212.64,212.65,651010000.0
2008-02-13 22:50:00,212.65,212.66,212.6,212.63,684720999.0
2008-02-13 22:55:00,212.63,212.71,212.62,212.68,903100000.0
2008-02-13 23:00:00,212.68,212.72,212.61,212.63,909410000.0
2008-02-13 23:05:00,212.63,212.66,212.59,212.64,934950000.0
2008-02-13 23:10:00,212.64,212.7,212.61,212.62,1357111000.0
2008-02-13 23:15:00,212.62,212.7,212.61,212.68,508232000.0
2008-02-13 23:20:00,212.68,212.7,212.58,212.63,770500000.0
2008-02-13 23:25:00,212.63,212.66,212.56,212.64,716831000.0
2008-02-13 23:30:00,212.64,212.74,212.63,212.71,456700000.0
2008-02-13 23:35:00,212.71,212.74,212.67,212.68,647811000.0
2008-02-13 23:40:00,212.68,212.73,212.61,212.66,565200000.0
2008-02-13 23:45:00,212.66,212.72,212.65,212.66,339910000.0
2008-02-13 23:50:00,212.66,212.67,212.6,212.65,649000000.0
2008-02-13 23:55:00,212.65,212.69,212.58,212.59,833400000.0
2008-02-14 00:00:00,212.59,212.59,212.36,212.38,640200000.0
2008-02-14 00:05:00,212.38,212.4,212.26,212.29,627000000.0
2008-02-14 00:10:00,212.29,212.35,212.22,212.27,271271580.0
2008-02-14 00:15:00,212.3,212.43,212.3,212.37,229300000.0
2008-02-14 00:20:00,212.37,212.42,212.34,212.4,405400000.0
2008-02-14 00:25:00,212.4,212.53,212.37,212.51,133300000.0
2008-02-14 00:30:00,212.51,212.53,212.495,212.495,152900000.0
2008-02-14 00:35:00,212.495,212.5,212.425,212.445,117900000.0
2008-02-14 00:40:00,212.445,212.445,212.38,212.39,438100000.0
2008-02-14 00:45:00,212.39,212.395,212.295,212.33,646600000.0
2008-02-14 00:50:00,212.33,212.335,212.295,212.33,195300000.0
2008-02-14 00:55:00,212.33,212.345,212.26,212.265,140500000.0
2008-02-14 01:00:00,212.265,212.27,212.16,212.22,231300000.0
2008-02-14 01:05:00,212.235,212.245,212.175,212.195,278300000.0
2008-02-14 01:10:00,212.195,212.23,212.125,212.21,359000000.0
2008-02-14 01:15:00,212.21,212.24,212.205,212.23,140800000.0
2008-02-14 01:20:00,212.225,212.235,212.125,212.16,1247900000.0
2008-02-14 01:25:00,212.165,212.32,212.13,212.315,580600000.0
2008-02-14 01:30:00,212.315,212.335,212.295,212.325,880000000.0
2008-02-14 01:35:00,212.335,212.375,212.32,212.33,260900000.0
2008-02-14 01:40:00,212.33,212.4,212.29,212.35,397500000.0
2008-02-14 01:45:00,212.35,212.405,212.325,212.375,317100000.0
2008-02-14 01:50:00,212.38,212.435,212.055,212.405,1108500000.0
2008-02-14 01:55:00,212.395,212.455,212.355,212.435,758600000.0
2008-02-14 02:00:00,212.435,212.45,212.26,212.375,411600000.0
2008-02-14 02:05:00,212.365,212.415,212.32,212.4,589100000.0
2008-02-14 02:10:00,212.4,212.435,212.345,212.37,849200000.0
2008-02-14 02:15:00,212.37,212.38,212.315,212.375,807200000.0
2008-02-14 02:20:00,212.385,212.385,212.21,212.28,489300000.0
2008-02-14 02:25:00,212.28,212.325,212.22,212.24,418800000.0
2008-02-14 02:30:00,212.24,212.335,212.195,212.305,490300000.0
2008-02-14 02:35:00,212.305,212.415,212.245,212.41,1052000000.0
2008-02-14 02:40:00,212.41,212.435,212.36,212.38,542000000.0
2008-02-14 02:45:00,212.37,212.465,212.36,212.445,521900000.0
2008-02-14 02:50:00,212.445,212.46,212.395,212.44,454000000.0
2008-02-14 02:55:00,212.435,212.465,212.385,212.455,1003700000.0
2008-02-14 03:00:00,212.455,212.455,212.29,212.335,566700000.0
2008-02-14 03:05:00,212.335,212.38,212.205,212.255,810000000.0
2008-02-14 03:10:00,212.27,212.285,212.19,212.23,426400000.0
2008-02-14 03:15:00,212.23,212.23,212.1,212.11,554100000.0
2008-02-14 03:20:00,212.11,212.195,212.11,212.185,648700000.0
2008-02-14 03:25:00,212.185,212.255,212.175,212.24,448600000.0
2008-02-14 03:30:00,212.24,212.245,212.21,212.23,255400000.0
2008-02-14 03:35:00,212.23,212.235,212.175,212.18,255400000.0
2008-02-14 03:40:00,212.18,212.22,212.13,212.155,260300000.0
2008-02-14 03:45:00,212.155,212.195,212.135,212.155,313000000.0
2008-02-14 03:50:00,212.15,212.175,212.105,212.11,320900000.0
2008-02-14 03:55:00,212.11,212.145,212.04,212.07,563400000.0
2008-02-14 04:00:00,212.07,212.1,211.99,212.01,709800000.0
2008-02-14 04:05:00,212.01,212.06,211.9,211.965,546200000.0
2008-02-14 04:10:00,211.965,212.04,211.91,212.02,873100000.0
2008-02-14 04:15:00,212.02,212.09,212.01,212.055,338500000.0
2008-02-14 04:20:00,212.055,212.11,212.045,212.07,255800000.0
2008-02-14 04:25:00,212.075,212.14,212.055,212.125,394760000.0
2008-02-14 04:30:00,212.13,212.16,212.11,212.12,225360000.0
2008-02-14 04:35:00,212.12,212.19,212.11,212.175,155600000.0
2008-02-14 04:40:00,212.175,212.21,212.15,212.18,131610000.0
2008-02-14 04:45:00,212.18,212.18,212.085,212.12,200930000.0
2008-02-14 04:50:00,212.12,212.175,212.1,212.16,279400000.0
2008-02-14 04:55:00,212.16,212.18,212.13,212.14,159000000.0
2008-02-14 05:00:00,212.14,212.19,212.12,212.175,131400000.0
2008-02-14 05:05:00,212.175,212.19,212.155,212.19,140400000.0
2008-02-14 05:10:00,212.19,212.19,212.16,212.17,126200000.0
2008-02-14 05:15:00,212.17,212.205,212.165,212.165,112800000.0
2008-02-14 05:20:00,212.165,212.25,212.165,212.225,353520000.0
2008-02-14 05:25:00,212.225,212.23,212.16,212.17,220400000.0
2008-02-14 05:30:00,212.175,212.255,212.165,212.24,157140000.0
2008-02-14 05:35:00,212.24,212.29,212.225,212.24,103300000.0
2008-02-14 05:40:00,212.25,212.26,212.22,212.22,97900000.0
2008-02-14 05:45:00,212.23,212.26,212.22,212.24,161000000.0
2008-02-14 05:50:00,212.24,212.26,212.205,212.25,190600000.0
2008-02-14 05:55:00,212.25,212.25,212.195,212.195,155100000.0
2008-02-14 06:00:00,212.195,212.22,212.18,212.2,90700000.0
2008-02-14 06:05:00,212.2,212.31,212.2,212.28,211200000.0
2008-02-14 06:10:00,212.28,212.28,212.26,212.265,89400000.0
2008-02-14 06:15:00,212.265,212.28,212.235,212.235,179100000.0
2008-02-14 06:20:00,212.235,212.295,212.235,212.295,176100000.0
2008-02-14 06:25:00,212.29,212.295,212.23,212.24,301700000.0
2008-02-14 06:30:00,212.24,212.29,212.155,212.155,248600000.0
2008-02-14 06:35:00,212.16,212.515,212.16,212.46,482100000.0
2008-02-14 06:40:00,212.46,212.48,212.42,212.44,129400000.0
2008-02-14 06:45:00,212.44,212.53,212.42,212.475,219500000.0
2008-02-14 06:50:00,212.475,212.535,212.475,212.5,210100000.0
2008-02-14 06:55:00,212.5,212.58,212.48,212.56,185700000.0
2008-02-14 07:00:00,212.56,212.57,212.48,212.52,154000000.0
2008-02-14 07:05:00,212.52,212.575,212.5,212.565,86500000.0
2008-02-14 07:10:00,212.565,212.575,212.52,212.54,133600000.0
2008-02-14 07:15:00,212.54,212.6,212.54,212.575,128700000.0
2008-02-14 07:20:00,212.575,212.695,212.57,212.665,271800000.0
2008-02-14 07:25:00,212.665,212.71,212.66,212.68,386900000.0
2008-02-14 07:30:00,212.685,212.72,212.64,212.64,569000000.0
2008-02-14 07:35:00,212.645,212.66,212.56,212.58,512900000.0
2008-02-14 07:40:00,212.58,212.615,212.58,212.6,407400000.0
2008-02-14 07:45:00,212.6,212.62,212.55,212.565,376300000.0
2008-02-14 07:50:00,212.575,212.58,212.48,212.51,531300000.0
2008-02-14 07:55:00,212.51,212.53,212.485,212.495,306800000.0
2008-02-14 08:00:00,212.495,212.505,212.4,212.495,868900000.0
2008-02-14 08:05:00,212.495,212.525,212.445,212.465,928700000.0
2008-02-14 08:10:00,212.465,212.53,212.44,212.48,517300000.0
2008-02-14 08:15:00,212.48,212.52,212.47,212.48,350800000.0
2008-02-14 08:20:00,212.48,212.51,212.365,212.365,606900000.0
2008-02-14 08:25:00,212.365,212.42,212.27,212.3,1070400000.0
2008-02-14 08:30:00,212.3,212.48,212.295,212.48,613900000.0
2008-02-14 08:35:00,212.48,212.725,212.45,212.65,776900000.0
2008-02-14 08:40:00,212.65,212.71,212.605,212.655,342600000.0
2008-02-14 08:45:00,212.655,212.72,212.64,212.69,405800000.0
2008-02-14 08:50:00,212.69,212.81,212.625,212.75,614800000.0
2008-02-14 08:55:00,212.75,212.81,212.715,212.8,333400000.0
2008-02-14 09:00:00,212.8,213.015,212.8,213.0,525900000.0
2008-02-14 09:05:00,213.01,213.03,212.955,212.995,594100000.0
2008-02-14 09:10:00,212.995,213.12,212.975,213.01,508700000.0
2008-02-14 09:15:00,213.015,213.06,212.935,213.035,817000000.0
2008-02-14 09:20:00,213.035,213.11,213.005,213.07,926740000.0
2008-02-14 09:25:00,213.07,213.13,212.94,213.02,861120000.0
2008-02-14 09:30:00,213.015,213.1,212.97,213.06,1023140000.0
2008-02-14 09:35:00,213.06,213.12,213.02,213.12,1382220000.0
2008-02-14 09:40:00,213.12,213.2,213.08,213.16,738570000.0
2008-02-14 09:45:00,213.16,213.195,213.04,213.04,885230000.0
2008-02-14 09:50:00,213.04,213.205,213.04,213.18,987070000.0
2008-02-14 09:55:00,213.18,213.27,213.155,213.195,1211630000.0
2008-02-14 10:00:00,213.195,213.265,213.155,213.195,1495800000.0
2008-02-14 10:05:00,213.195,213.36,213.19,213.35,1526900000.0
2008-02-14 10:10:00,213.35,213.55,213.29,213.46,1991300000.0
2008-02-14 10:15:00,213.435,213.51,213.355,213.39,1338400000.0
2008-02-14 10:20:00,213.385,213.45,213.29,213.31,1147300000.0
2008-02-14 10:25:00,213.31,213.385,213.26,213.28,924300000.0
2008-02-14 10:30:00,213.28,213.29,213.205,213.23,559100000.0
2008-02-14 10:35:00,213.23,213.305,213.14,213.275,708900000.0
2008-02-14 10:40:00,213.275,213.33,213.24,213.245,619900000.0
2008-02-14 10:45:00,213.245,213.37,213.24,213.32,697400000.0
2008-02-14 10:50:00,213.32,213.4,213.3,213.37,1618700000.0
2008-02-14 10:55:00,213.37,213.45,213.325,213.44,687400000.0
2008-02-14 11:00:00,213.44,213.625,213.4,213.605,1653200000.0
2008-02-14 11:05:00,213.605,213.625,213.365,213.45,1205700000.0
2008-02-14 11:10:00,213.46,213.53,213.35,213.43,429700000.0
2008-02-14 11:15:00,213.43,213.455,213.365,213.41,643100000.0
2008-02-14 11:20:00,213.41,213.54,213.38,213.45,479600000.0
2008-02-14 11:25:00,213.44,213.47,213.365,213.37,672100000.0
2008-02-14 11:30:00,213.37,213.48,213.33,213.41,447600000.0
2008-02-14 11:35:00,213.41,213.5,213.4,213.44,389400000.0
2008-02-14 11:40:00,213.44,213.44,213.345,213.345,144400000.0
2008-02-14 11:45:00,213.345,213.38,213.25,213.265,573799999.0
2008-02-14 11:50:00,213.26,213.41,213.245,213.31,425600000.0
2008-02-14 11:55:00,213.31,213.335,213.165,213.165,635100000.0
2008-02-14 12:00:00,213.17,213.19,213.13,213.155,576400000.0
2008-02-14 12:05:00,213.155,213.27,213.07,213.085,561600000.0
2008-02-14 12:10:00,213.08,213.17,212.995,213.12,713800000.0
2008-02-14 12:15:00,213.12,213.34,213.115,213.19,510100000.0
2008-02-14 12:20:00,213.195,213.32,213.18,213.26,633500000.0
2008-02-14 12:25:00,213.26,213.27,213.16,213.22,871200000.0
2008-02-14 12:30:00,213.22,213.25,213.17,213.18,639200000.0
2008-02-14 12:35:00,213.18,213.27,213.17,213.17,578300000.0
2008-02-14 12:40:00,213.175,213.21,213.175,213.2,329000000.0
2008-02-14 12:45:00,213.2,213.245,213.16,213.18,709300000.0
2008-02-14 12:50:00,213.18,213.29,213.18,213.26,734300000.0
2008-02-14 12:55:00,213.26,213.26,213.19,213.22,505600000.0
2008-02-14 13:00:00,213.225,213.305,213.22,213.295,691800000.0
2008-02-14 13:05:00,213.295,213.35,213.295,213.3,329700000.0
2008-02-14 13:10:00,213.3,213.34,213.26,213.33,623900000.0
2008-02-14 13:15:00,213.33,213.425,213.3,213.365,804600000.0
2008-02-14 13:20:00,213.365,213.41,213.31,213.41,467300000.0
2008-02-14 13:25:00,213.41,213.46,213.365,213.395,548100000.0
2008-02-14 13:30:00,213.395,213.5,213.38,213.45,793400000.0
2008-02-14 13:35:00,213.46,213.5,213.37,213.44,542700000.0
2008-02-14 13:40:00,213.44,213.44,213.31,213.36,293200000.0
2008-02-14 13:45:00,213.36,213.41,213.29,213.29,544100000.0
2008-02-14 13:50:00,213.29,213.3,213.215,213.22,722100000.0
2008-02-14 13:55:00,213.22,213.295,213.17,213.21,433900000.0
2008-02-14 14:00:00,213.21,213.22,213.12,213.18,552100000.0
2008-02-14 14:05:00,213.175,213.18,213.04,213.05,581900000.0
2008-02-14 14:10:00,213.05,213.14,213.005,213.005,429000000.0
2008-02-14 14:15:00,213.005,213.045,212.95,213.01,852800000.0
2008-02-14 14:20:00,213.01,213.29,213.01,213.275,723500000.0
2008-02-14 14:25:00,213.27,213.28,213.21,213.26,823800000.0
2008-02-14 14:30:00,213.26,213.325,213.225,213.31,1880400000.0
2008-02-14 14:35:00,213.31,213.37,213.275,213.31,544400000.0
2008-02-14 14:40:00,213.31,213.38,213.28,213.31,323300000.0
2008-02-14 14:45:00,213.31,213.36,213.275,213.33,548800000.0
2008-02-14 14:50:00,213.33,213.33,213.225,213.265,462700000.0
2008-02-14 14:55:00,213.265,213.295,213.235,213.235,1134510000.0
2008-02-14 15:00:00,213.235,213.305,213.19,213.285,2106250000.0
2008-02-14 15:05:00,213.29,213.39,213.21,213.23,1110270000.0
2008-02-14 15:10:00,213.23,213.395,213.2,213.305,1032539999.0
2008-02-14 15:15:00,213.29,213.335,213.24,213.27,1035800000.0
2008-02-14 15:20:00,213.27,213.385,213.22,213.25,1753710000.0
2008-02-14 15:25:00,213.24,213.34,213.195,213.195,1058600000.0
2008-02-14 15:30:00,213.195,213.575,213.125,213.4,976440000.0
2008-02-14 15:35:00,213.4,213.49,213.28,213.34,1529500000.0
2008-02-14 15:40:00,213.34,213.4,213.245,213.39,845800000.0
2008-02-14 15:45:00,213.39,213.43,213.3,213.375,1510899999.0
2008-02-14 15:50:00,213.375,213.495,213.35,213.4,1294200000.0
2008-02-14 15:55:00,213.4,213.54,213.39,213.49,1612800000.0
2008-02-14 16:00:00,213.49,213.68,213.49,213.635,952000000.0
2008-02-14 16:05:00,213.645,213.78,213.64,213.73,2086600000.0
2008-02-14 16:10:00,213.73,213.88,213.645,213.645,1624700000.0
2008-02-14 16:15:00,213.645,213.67,213.43,213.435,1471700000.0
2008-02-14 16:20:00,213.44,213.63,213.42,213.62,1294300000.0
2008-02-14 16:25:00,213.62,213.64,213.505,213.59,927600000.0
2008-02-14 16:30:00,213.6,213.61,213.32,213.39,881300000.0
2008-02-14 16:35:00,213.39,213.47,213.32,213.385,1104900000.0
2008-02-14 16:40:00,213.37,213.52,213.22,213.22,798500000.0
2008-02-14 16:45:00,213.22,213.335,213.17,213.3,858500000.0
2008-02-14 16:50:00,213.3,213.5,213.295,213.465,1486500000.0
2008-02-14 16:55:00,213.46,213.64,213.435,213.59,1434600000.0
2008-02-14 17:00:00,213.58,213.67,213.31,213.495,1462100000.0
2008-02-14 17:05:00,213.495,213.54,213.31,213.345,991200000.0
2008-02-14 17:10:00,213.345,213.36,213.18,213.33,747000000.0
2008-02-14 17:15:00,213.33,213.495,213.325,213.46,916500000.0
2008-02-14 17:20:00,213.46,213.57,213.415,213.44,805100000.0
2008-02-14 17:25:00,213.44,213.49,213.375,213.4,692900000.0
2008-02-14 17:30:00,213.4,213.55,213.26,213.355,717500000.0
2008-02-14 17:35:00,213.355,213.385,213.265,213.33,914700000.0
2008-02-14 17:40:00,213.33,213.49,213.28,213.29,599300000.0
2008-02-14 17:45:00,213.29,213.395,213.2,213.39,719200000.0
2008-02-14 17:50:00,213.39,213.485,213.265,213.28,754000000.0
2008-02-14 17:55:00,213.28,213.355,213.16,213.27,1084100000.0
2008-02-14 18:00:00,213.27,213.39,213.185,213.28,902200000.0
2008-02-14 18:05:00,213.28,213.3,213.09,213.1,975000000.0
2008-02-14 18:10:00,213.105,213.13,212.835,212.845,1683700000.0
2008-02-14 18:15:00,212.85,212.85,212.625,212.84,1444360000.0
2008-02-14 18:20:00,212.84,212.93,212.78,212.83,458430000.0
2008-02-14 18:25:00,212.83,213.12,212.83,212.94,967790000.0
2008-02-14 18:30:00,212.94,213.01,212.75,212.83,967910000.0
2008-02-14 18:35:00,212.83,212.93,212.73,212.82,757010000.0
2008-02-14 18:40:00,212.83,212.86,212.545,212.58,893690000.0
2008-02-14 18:45:00,212.575,212.77,212.54,212.73,1293900000.0
2008-02-14 18:50:00,212.73,212.925,212.72,212.735,579200000.0
2008-02-14 18:55:00,212.735,212.825,212.705,212.775,579400000.0
2008-02-14 19:00:00,212.775,212.83,212.595,212.625,682200000.0
2008-02-14 19:05:00,212.625,212.89,212.625,212.88,1045000000.0
2008-02-14 19:10:00,212.88,212.965,212.78,212.955,619600000.0
2008-02-14 19:15:00,212.955,212.99,212.895,212.915,539100000.0
2008-02-14 19:20:00,212.91,212.95,212.825,212.825,643200000.0
2008-02-14 19:25:00,212.83,212.92,212.775,212.885,749200000.0
2008-02-14 19:30:00,212.885,212.89,212.765,212.815,1293800000.0
2008-02-14 19:35:00,212.82,212.89,212.775,212.785,835300000.0
2008-02-14 19:40:00,212.785,212.795,212.69,212.74,730100000.0
2008-02-14 19:45:00,212.74,212.755,212.65,212.655,391800000.0
2008-02-14 19:50:00,212.655,212.72,212.63,212.68,546200000.0
2008-02-14 19:55:00,212.68,212.69,212.5,212.53,2252900000.0
2008-02-14 20:00:00,212.535,212.665,212.515,212.58,1189100000.0
2008-02-14 20:05:00,212.58,212.58,212.32,212.38,1421600000.0
2008-02-14 20:10:00,212.37,212.445,212.33,212.345,706000000.0
2008-02-14 20:15:00,212.345,212.52,212.33,212.52,457300000.0
2008-02-14 20:20:00,212.52,212.53,212.44,212.485,985500000.0
2008-02-14 20:25:00,212.485,212.52,212.41,212.43,338600000.0
2008-02-14 20:30:00,212.435,212.545,212.435,212.44,420200000.0
2008-02-14 20:35:00,212.44,212.47,212.41,212.46,331800000.0
2008-02-14 20:40:00,212.46,212.53,212.425,212.53,310300000.0
2008-02-14 20:45:00,212.53,212.53,212.445,212.5,431900000.0
2008-02-14 20:50:00,212.5,212.5,212.43,212.48,628870000.0
2008-02-14 20:55:00,212.48,212.65,212.46,212.57,651290000.0
2008-02-14 21:00:00,212.57,212.68,212.56,212.6,943730000.0
2008-02-14 21:05:00,212.6,212.61,212.52,212.6,354000000.0
2008-02-14 21:10:00,212.6,212.645,212.54,212.6,520200000.0
2008-02-14 21:15:00,212.6,212.68,212.545,212.66,510130000.0
2008-02-14 21:20:00,212.66,212.74,212.64,212.74,787520000.0
2008-02-14 21:25:00,212.74,212.76,212.645,212.69,662160000.0
2008-02-14 21:30:00,212.695,212.73,212.67,212.69,759100000.0
2008-02-14 21:35:00,212.71,212.78,212.68,212.745,590080000.0
2008-02-14 21:40:00,212.745,212.765,212.675,212.725,923330000.0
2008-02-14 21:45:00,212.73,212.73,212.24,212.47,1396230000.0
2008-02-14 21:50:00,212.47,212.57,212.415,212.49,678300000.0
2008-02-14 21:55:00,212.49,212.595,212.44,212.525,815990000.0
2008-02-14 22:00:00,212.53,212.54,212.435,212.485,1062960000.0
2008-02-14 22:05:00,212.47,212.605,212.43,212.605,638000000.0
2008-02-14 22:10:00,212.605,212.8,212.605,212.77,1185500000.0
2008-02-14 22:15:00,212.77,212.905,212.75,212.88,543760000.0
2008-02-14 22:20:00,212.88,212.92,212.745,212.745,823400000.0
2008-02-14 22:25:00,212.745,212.86,212.69,212.85,1020200000.0
2008-02-14 22:30:00,212.85,212.85,212.755,212.77,518800000.0
2008-02-14 22:35:00,212.77,212.78,212.67,212.78,697260000.0
2008-02-14 22:40:00,212.78,212.79,212.615,212.675,552320000.0
2008-02-14 22:45:00,212.675,212.73,212.61,212.73,714360000.0
2008-02-14 22:50:00,212.73,212.73,212.62,212.62,1317660000.0
2008-02-14 22:55:00,212.62,212.63,212.5,212.52,666840000.0
2008-02-14 23:00:00,212.52,212.63,212.485,212.55,355100000.0
2008-02-14 23:05:00,212.55,212.555,212.48,212.55,586500000.0
2008-02-14 23:10:00,212.53,212.54,212.415,212.44,418200000.0
2008-02-14 23:15:00,212.44,212.47,212.335,212.46,841800000.0
2008-02-14 23:20:00,212.46,212.56,212.46,212.55,686900000.0
2008-02-14 23:25:00,212.55,212.56,212.48,212.49,791300000.0
2008-02-14 23:30:00,212.49,212.5,212.44,212.45,737500000.0
2008-02-14 23:35:00,212.45,212.45,212.32,212.42,747000000.0
2008-02-14 23:40:00,212.42,212.42,212.32,212.33,675500000.0
2008-02-14 23:45:00,212.33,212.35,212.26,212.31,768800000.0
2008-02-14 23:50:00,212.31,212.35,212.26,212.33,948300000.0
2008-02-14 23:55:00,212.33,212.38,212.29,212.37,1097200000.0
2008-02-15 00:00:00,212.34,212.42,212.28,212.39,2005900000.0
2008-02-15 00:05:00,212.39,212.4,212.23,212.245,1108900000.0
2008-02-15 00:10:00,212.245,212.34,212.245,212.3,1040500000.0
2008-02-15 00:15:00,212.3,212.33,212.27,212.29,754700000.0
2008-02-15 00:20:00,212.29,212.35,212.29,212.34,1351400000.0
2008-02-15 00:25:00,212.34,212.34,212.2,212.28,2624000000.0
2008-02-15 00:30:00,212.28,212.44,212.27,212.385,1334000000.0
2008-02-15 00:35:00,212.385,212.39,212.32,212.32,419100000.0
2008-02-15 00:40:00,212.32,212.345,212.28,212.32,262700000.0
2008-02-15 00:45:00,212.32,212.32,212.275,212.305,144500000.0
2008-02-15 00:50:00,212.305,212.31,212.255,212.265,195700000.0
2008-02-15 00:55:00,212.265,212.34,212.265,212.295,193700000.0
2008-02-15 01:00:00,212.295,212.33,212.255,212.31,570900000.0
2008-02-15 01:05:00,212.3,212.32,211.96,212.065,743800000.0
2008-02-15 01:10:00,212.065,212.255,211.985,212.155,1376900000.0
2008-02-15 01:15:00,212.135,212.185,212.105,212.185,627800000.0
2008-02-15 01:20:00,212.185,212.215,212.125,212.21,1133100000.0
2008-02-15 01:25:00,212.21,212.33,212.195,212.33,626400000.0
2008-02-15 01:30:00,212.33,212.35,212.27,212.305,495900000.0
2008-02-15 01:35:00,212.305,212.315,212.27,212.305,677400000.0
2008-02-15 01:40:00,212.31,212.345,212.285,212.305,562300000.0
2008-02-15 01:45:00,212.305,212.335,212.255,212.315,711300000.0
2008-02-15 01:50:00,212.315,212.375,212.265,212.355,1107300000.0
2008-02-15 01:55:00,212.355,212.375,212.255,212.295,1358400000.0
2008-02-15 02:00:00,212.295,212.3,212.255,212.275,642600000.0
2008-02-15 02:05:00,212.275,212.315,212.225,212.305,886600000.0
2008-02-15 02:10:00,212.305,212.405,212.285,212.405,437800000.0
2008-02-15 02:15:00,212.42,212.45,212.315,212.37,1109700000.0
2008-02-15 02:20:00,212.37,212.37,212.23,212.235,768100000.0
2008-02-15 02:25:00,212.235,212.325,212.235,212.275,449600000.0
2008-02-15 02:30:00,212.275,212.445,212.26,212.4,696200000.0
2008-02-15 02:35:00,212.4,212.42,212.295,212.37,907900000.0
2008-02-15 02:40:00,212.37,212.48,212.36,212.455,762000000.0
2008-02-15 02:45:00,212.45,212.465,212.375,212.42,1135400000.0
2008-02-15 02:50:00,212.42,212.53,212.345,212.495,1231900000.0
2008-02-15 02:55:00,212.495,212.5,212.32,212.355,971800000.0
2008-02-15 03:00:00,212.355,212.355,212.265,212.28,764600000.0
2008-02-15 03:05:00,212.28,212.305,212.24,212.27,1268200000.0
2008-02-15 03:10:00,212.285,212.285,212.18,212.25,420600000.0
2008-02-15 03:15:00,212.25,212.265,212.205,212.225,433900000.0
2008-02-15 03:20:00,212.225,212.28,212.22,212.26,838400000.0
2008-02-15 03:25:00,212.26,212.35,212.24,212.31,841500000.0
2008-02-15 03:30:00,212.33,212.33,212.28,212.3,284900000.0
2008-02-15 03:35:00,212.3,212.315,212.21,212.235,860700000.0
2008-02-15 03:40:00,212.235,212.285,212.18,212.255,743000000.0
2008-02-15 03:45:00,212.255,212.31,212.23,212.295,293000000.0
2008-02-15 03:50:00,212.295,212.32,212.265,212.305,374100000.0
2008-02-15 03:55:00,212.305,212.355,212.28,212.335,421000000.0
2008-02-15 04:00:00,212.335,212.35,212.3,212.305,617800000.0
2008-02-15 04:05:00,212.305,212.325,212.27,212.325,313400000.0
2008-02-15 04:10:00,212.325,212.325,212.295,212.305,137900000.0
2008-02-15 04:15:00,212.305,212.355,212.295,212.33,406000000.0
2008-02-15 04:20:00,212.34,212.36,212.305,212.325,270400000.0
2008-02-15 04:25:00,212.325,212.365,212.325,212.365,485100000.0
2008-02-15 04:30:00,212.365,212.39,212.35,212.38,432800000.0
2008-02-15 04:35:00,212.38,212.395,212.35,212.355,341000000.0
2008-02-15 04:40:00,212.355,212.375,212.34,212.365,281800000.0
2008-02-15 04:45:00,212.365,212.38,212.24,212.24,573000000.0
2008-02-15 04:50:00,212.25,212.315,212.25,212.315,184800000.0
2008-02-15 04:55:00,212.315,212.315,212.285,212.295,120000000.0
2008-02-15 05:00:00,212.295,212.325,212.285,212.29,340200000.0
2008-02-15 05:05:00,212.29,212.315,212.28,212.315,249200000.0
2008-02-15 05:10:00,212.315,212.33,212.295,212.305,488900000.0
2008-02-15 05:15:00,212.305,212.335,212.29,212.315,435800000.0
2008-02-15 05:20:00,212.315,212.37,212.315,212.35,219300000.0
2008-02-15 05:25:00,212.35,212.36,212.33,212.33,213500000.0
2008-02-15 05:30:00,212.33,212.35,212.325,212.33,264800000.0
2008-02-15 05:35:00,212.33,212.36,212.32,212.34,191900000.0
2008-02-15 05:40:00,212.34,212.355,212.325,212.355,250400000.0
2008-02-15 05:45:00,212.355,212.38,212.35,212.37,238900000.0
2008-02-15 05:50:00,212.365,212.365,212.3,212.315,586000000.0
2008-02-15 05:55:00,212.305,212.33,212.295,212.325,626400000.0
2008-02-15 06:00:00,212.325,212.325,212.235,212.305,210000000.0
2008-02-15 06:05:00,212.305,212.315,212.305,212.305,150000000.0
2008-02-15 06:10:00,212.305,212.305,212.305,212.305,19200000.0
2008-02-15 06:15:00,212.305,212.325,212.305,212.32,384000000.0
2008-02-15 06:20:00,212.32,212.36,212.32,212.34,774100000.0
2008-02-15 06:25:00,212.34,212.355,212.325,212.34,269500000.0
2008-02-15 06:30:00,212.34,212.37,212.335,212.34,338000000.0
2008-02-15 06:35:00,212.34,212.375,212.34,212.36,296100000.0
2008-02-15 06:40:00,212.36,212.395,212.34,212.355,431300000.0
2008-02-15 06:45:00,212.355,212.37,212.35,212.355,180900000.0
2008-02-15 06:50:00,212.355,212.365,212.335,212.345,294500000.0
2008-02-15 06:55:00,212.345,212.475,212.34,212.425,290900000.0
2008-02-15 07:00:00,212.425,212.62,212.415,212.57,1255000000.0
2008-02-15 07:05:00,212.57,212.58,212.505,212.55,907100000.0
2008-02-15 07:10:00,212.55,212.6,212.54,212.575,654500000.0
2008-02-15 07:15:00,212.575,212.68,212.575,212.63,872800000.0
2008-02-15 07:20:00,212.63,212.7,212.625,212.625,733500000.0
2008-02-15 07:25:00,212.625,212.645,212.595,212.605,600200000.0
2008-02-15 07:30:00,212.605,212.605,212.365,212.465,1037500000.0
2008-02-15 07:35:00,212.465,212.52,212.445,212.52,1024100000.0
2008-02-15 07:40:00,212.52,212.63,212.52,212.625,902600000.0
2008-02-15 07:45:00,212.625,212.81,212.62,212.765,1047700000.0
2008-02-15 07:50:00,212.765,212.825,212.71,212.82,813400000.0
2008-02-15 07:55:00,212.82,212.835,212.705,212.755,1157100000.0
2008-02-15 08:00:00,212.755,212.895,212.74,212.79,809100000.0
2008-02-15 08:05:00,212.79,213.0,212.77,212.98,614100000.0
2008-02-15 08:10:00,212.99,213.005,212.9,212.91,739100000.0
2008-02-15 08:15:00,212.91,213.0,212.87,212.945,1307500000.0
2008-02-15 08:20:00,212.945,213.025,212.935,213.015,858100000.0
2008-02-15 08:25:00,213.015,213.03,212.965,212.99,754300000.0
2008-02-15 08:30:00,212.99,213.06,212.89,212.92,922800000.0
2008-02-15 08:35:00,212.92,213.025,212.9,212.96,1047300000.0
2008-02-15 08:40:00,212.96,213.02,212.96,212.995,1580400000.0
2008-02-15 08:45:00,212.995,213.025,212.915,212.94,1374500000.0
2008-02-15 08:50:00,212.94,213.0,212.545,212.75,1116100000.0
2008-02-15 08:55:00,212.735,212.88,212.695,212.8,1017200000.0
2008-02-15 09:00:00,212.8,212.835,212.73,212.765,749200000.0
2008-02-15 09:05:00,212.75,212.77,212.635,212.71,727200000.0
2008-02-15 09:10:00,212.73,213.095,212.73,212.86,974300000.0
2008-02-15 09:15:00,212.86,212.86,212.77,212.78,992100000.0
2008-02-15 09:20:00,212.78,212.865,212.78,212.8,774100000.0
2008-02-15 09:25:00,212.8,212.945,212.765,212.945,1275200000.0
2008-02-15 09:30:00,212.945,213.18,212.87,213.08,1185800000.0
2008-02-15 09:35:00,213.08,213.22,213.025,213.16,1115200000.0
2008-02-15 09:40:00,213.16,213.315,213.11,213.22,842562500.0
2008-02-15 09:45:00,213.22,213.22,213.0,213.045,802100000.0
2008-02-15 09:50:00,213.04,213.23,212.99,213.12,970610000.0
2008-02-15 09:55:00,213.12,213.21,212.9,212.91,978260000.0
2008-02-15 10:00:00,212.945,212.97,212.87,212.87,886900000.0
2008-02-15 10:05:00,212.87,213.15,212.85,213.1,887600000.0
2008-02-15 10:10:00,213.1,213.13,213.01,213.03,709200000.0
2008-02-15 10:15:00,213.03,213.09,212.91,213.06,585300000.0
2008-02-15 10:20:00,213.06,213.07,212.92,212.95,452200000.0
2008-02-15 10:25:00,212.95,213.02,212.95,213.02,663400000.0
2008-02-15 10:30:00,213.02,213.13,213.01,213.08,619500000.0
2008-02-15 10:35:00,213.08,213.09,212.91,212.915,815400000.0
2008-02-15 10:40:00,212.915,213.01,212.855,212.925,1177700000.0
2008-02-15 10:45:00,212.94,212.94,212.76,212.79,666600000.0
2008-02-15 10:50:00,212.79,212.8,212.675,212.785,787100000.0
2008-02-15 10:55:00,212.795,212.87,212.77,212.8,817400000.0
2008-02-15 11:00:00,212.8,212.94,212.78,212.91,868500000.0
2008-02-15 11:05:00,212.91,212.935,212.82,212.82,544150000.0
2008-02-15 11:10:00,212.82,212.845,212.755,212.78,775300000.0
2008-02-15 11:15:00,212.78,212.8,212.66,212.68,719700000.0
2008-02-15 11:20:00,212.68,212.79,212.635,212.75,591400000.0
2008-02-15 11:25:00,212.75,212.76,212.59,212.59,342900000.0
2008-02-15 11:30:00,212.59,212.655,212.565,212.57,403600000.0
2008-02-15 11:35:00,212.57,212.62,212.435,212.47,810200000.0
2008-02-15 11:40:00,212.47,212.55,212.435,212.435,327600000.0
2008-02-15 11:45:00,212.43,212.58,212.42,212.56,789400000.0
2008-02-15 11:50:00,212.59,212.63,212.475,212.53,620400000.0
2008-02-15 11:55:00,212.53,212.55,212.385,212.4,350400000.0
2008-02-15 12:00:00,212.4,212.43,212.15,212.235,727504000.0
2008-02-15 12:05:00,212.235,212.42,212.17,212.355,898000000.0
2008-02-15 12:10:00,212.355,212.355,211.975,211.985,1389500000.0
2008-02-15 12:15:00,211.99,212.02,211.615,211.615,1738300000.0
2008-02-15 12:20:00,211.635,211.805,211.61,211.63,1142200000.0
2008-02-15 12:25:00,211.63,211.74,211.59,211.66,984200000.0
2008-02-15 12:30:00,211.66,211.695,211.525,211.555,1268200000.0
2008-02-15 12:35:00,211.555,211.81,211.515,211.77,919100000.0
2008-02-15 12:40:00,211.77,211.84,211.655,211.795,2471600000.0
2008-02-15 12:45:00,211.795,211.83,211.715,211.83,2035600000.0
2008-02-15 12:50:00,211.83,211.84,211.725,211.78,1060000000.0
2008-02-15 12:55:00,211.78,211.79,211.515,211.69,1179970000.0
2008-02-15 13:00:00,211.69,211.705,211.55,211.7,1035800000.0
2008-02-15 13:05:00,211.7,211.78,211.68,211.75,657800000.0
2008-02-15 13:10:00,211.75,211.77,211.645,211.71,1313100000.0
2008-02-15 13:15:00,211.71,211.71,211.59,211.655,1016400000.0
2008-02-15 13:20:00,211.655,211.82,211.655,211.785,1038730000.0
2008-02-15 13:25:00,211.785,211.87,211.725,211.82,1171700000.0
2008-02-15 13:30:00,211.82,211.82,211.64,211.65,1147181600.0
2008-02-15 13:35:00,211.65,211.65,211.525,211.6,896500000.0
2008-02-15 13:40:00,211.61,211.775,211.57,211.715,766300000.0
2008-02-15 13:45:00,211.715,211.72,211.52,211.53,491400000.0
2008-02-15 13:50:00,211.53,211.6,211.495,211.58,788400000.0
2008-02-15 13:55:00,211.58,211.62,211.52,211.61,663900000.0
2008-02-15 14:00:00,211.61,211.615,211.4,211.41,858400000.0
2008-02-15 14:05:00,211.41,211.51,211.295,211.495,745800000.0
2008-02-15 14:10:00,211.495,211.52,211.33,211.345,834400000.0
2008-02-15 14:15:00,211.345,211.435,211.3,211.385,727500000.0
2008-02-15 14:20:00,211.385,211.51,211.345,211.435,1076200000.0
2008-02-15 14:25:00,211.435,211.56,211.405,211.51,871800000.0
2008-02-15 14:30:00,211.505,211.58,211.43,211.54,620000000.0
2008-02-15 14:35:00,211.54,211.54,211.3,211.37,955800000.0
2008-02-15 14:40:00,211.37,211.43,211.29,211.36,605400000.0
2008-02-15 14:45:00,211.36,211.37,211.25,211.27,450000000.0
2008-02-15 14:50:00,211.27,211.32,211.22,211.24,388500000.0
2008-02-15 14:55:00,211.24,211.24,211.06,211.105,560200000.0
2008-02-15 15:00:00,211.105,211.105,210.86,211.01,677400000.0
2008-02-15 15:05:00,211.01,211.1,210.99,211.05,401000000.0
2008-02-15 15:10:00,211.05,211.07,210.92,210.945,351800000.0
2008-02-15 15:15:00,210.94,211.07,210.89,211.04,405600000.0
2008-02-15 15:20:00,211.04,211.13,211.02,211.06,380800000.0
2008-02-15 15:25:00,211.06,211.285,211.04,211.285,569100000.0
2008-02-15 15:30:00,211.245,211.255,210.71,210.83,859100000.0
2008-02-15 15:35:00,210.83,210.85,210.315,210.51,810725000.0
2008-02-15 15:40:00,210.51,210.63,210.49,210.56,706000000.0
2008-02-15 15:45:00,210.56,210.82,210.56,210.76,776200000.0
2008-02-15 15:50:00,210.76,210.865,210.72,210.805,496300000.0
2008-02-15 15:55:00,210.8,210.865,210.72,210.845,394800000.0
2008-02-15 16:00:00,210.855,210.95,210.815,210.895,815200000.0
2008-02-15 16:05:00,210.895,211.075,210.885,210.99,948400000.0
2008-02-15 16:10:00,210.99,211.055,210.91,210.925,883100000.0
2008-02-15 16:15:00,210.915,211.125,210.915,211.03,985800000.0
2008-02-15 16:20:00,211.03,211.08,211.0,211.03,705000000.0
2008-02-15 16:25:00,211.03,211.23,211.015,211.135,899600000.0
2008-02-15 16:30:00,211.135,211.31,211.035,211.295,1116000000.0
2008-02-15 16:35:00,211.295,211.33,211.055,211.125,1088800000.0
2008-02-15 16:40:00,211.125,211.26,211.09,211.195,1105800000.0
2008-02-15 16:45:00,211.195,211.345,211.19,211.33,1263200000.0
2008-02-15 16:50:00,211.335,211.355,211.15,211.185,1040500000.0
2008-02-15 16:55:00,211.185,211.185,210.985,211.035,795700000.0
2008-02-15 17:00:00,211.045,211.285,211.0,211.225,1170900000.0
2008-02-15 17:05:00,211.22,211.26,211.05,211.11,1049500000.0
2008-02-15 17:10:00,211.11,211.53,211.11,211.43,897800000.0
2008-02-15 17:15:00,211.43,211.61,211.385,211.56,809000000.0
2008-02-15 17:20:00,211.56,211.56,211.31,211.43,720100000.0
2008-02-15 17:25:00,211.435,211.595,211.435,211.475,749200000.0
2008-02-15 17:30:00,211.47,211.88,211.435,211.49,867000000.0
2008-02-15 17:35:00,211.49,211.565,211.445,211.47,851600000.0
2008-02-15 17:40:00,211.46,211.53,211.345,211.415,984300000.0
2008-02-15 17:45:00,211.415,211.415,211.255,211.265,912200000.0
2008-02-15 17:50:00,211.265,211.36,211.135,211.16,692900000.0
2008-02-15 17:55:00,211.16,211.28,211.11,211.2,939800000.0
2008-02-15 18:00:00,211.2,211.36,211.185,211.265,703900000.0
2008-02-15 18:05:00,211.265,211.35,211.165,211.26,695500000.0
2008-02-15 18:10:00,211.26,211.43,211.26,211.32,470000000.0
2008-02-15 18:15:00,211.32,211.345,211.185,211.21,456800000.0
2008-02-15 18:20:00,211.21,211.25,211.13,211.15,454400000.0
2008-02-15 18:25:00,211.15,211.18,211.05,211.18,417700000.0
2008-02-15 18:30:00,211.18,211.21,211.11,211.17,598400000.0
2008-02-15 18:35:00,211.175,211.25,210.975,211.01,524100000.0
2008-02-15 18:40:00,211.01,211.07,210.97,211.035,582700000.0
2008-02-15 18:45:00,211.035,211.09,211.02,211.03,471900000.0
2008-02-15 18:50:00,211.03,211.16,210.99,211.1,522900000.0
2008-02-15 18:55:00,211.1,211.2,211.09,211.16,460800000.0
2008-02-15 19:00:00,211.16,211.285,211.145,211.21,550500000.0
2008-02-15 19:05:00,211.21,211.28,211.165,211.245,419200000.0
2008-02-15 19:10:00,211.245,211.295,211.17,211.17,372500000.0
2008-02-15 19:15:00,211.17,211.23,211.135,211.17,377000000.0
2008-02-15 19:20:00,211.17,211.235,211.1,211.12,380700000.0
2008-02-15 19:25:00,211.12,211.13,210.93,210.94,405800000.0
2008-02-15 19:30:00,210.94,210.98,210.8,210.805,629400000.0
2008-02-15 19:35:00,210.805,211.0,210.8,210.95,466700000.0
2008-02-15 19:40:00,210.95,210.99,210.92,210.92,357800000.0
2008-02-15 19:45:00,210.92,210.95,210.785,210.92,650200000.0
2008-02-15 19:50:00,210.905,210.94,210.87,210.9,418200000.0
2008-02-15 19:55:00,210.9,210.91,210.765,210.815,703300000.0
2008-02-15 20:00:00,210.815,210.84,210.745,210.745,456100000.0
2008-02-15 20:05:00,210.745,210.75,210.64,210.64,498100000.0
2008-02-15 20:10:00,210.64,210.91,210.635,210.91,452600000.0
2008-02-15 20:15:00,210.91,210.91,210.785,210.815,613400000.0
2008-02-15 20:20:00,210.815,210.9,210.76,210.8,438900000.0
2008-02-15 20:25:00,210.8,210.85,210.75,210.79,264400000.0
2008-02-15 20:30:00,210.79,210.8,210.745,210.8,283600000.0
2008-02-15 20:35:00,210.8,210.8,210.765,210.765,186600000.0
2008-02-15 20:40:00,210.765,210.86,210.765,210.86,396000000.0
2008-02-15 20:45:00,210.86,210.9,210.835,210.9,428400000.0
2008-02-15 20:50:00,210.9,210.975,210.9,210.93,452000000.0
2008-02-15 20:55:00,210.92,211.01,210.91,211.0,282800000.0
2008-02-15 21:00:00,211.0,211.08,210.98,211.02,380400000.0
2008-02-15 21:05:00,211.02,211.05,210.93,210.97,440700000.0
2008-02-15 21:10:00,210.97,211.13,210.95,211.12,442500000.0
2008-02-15 21:15:00,211.12,211.12,210.965,211.04,663700000.0
2008-02-15 21:20:00,211.04,211.09,210.98,211.09,363200000.0
2008-02-15 21:25:00,211.09,211.125,211.07,211.1,408800000.0
2008-02-15 21:30:00,211.1,211.145,211.09,211.14,379100000.0
2008-02-15 21:35:00,211.14,211.14,211.01,211.05,339700000.0
2008-02-15 21:40:00,211.08,211.09,210.97,211.06,322200000.0
2008-02-15 21:45:00,211.06,211.065,210.995,211.0,522000000.0
2008-02-15 21:50:00,211.0,211.185,211.0,211.16,415200000.0
2008-02-15 21:55:00,211.16,211.165,211.09,211.09,385900000.0
2008-02-15 22:00:00,211.09,211.115,211.075,211.1,256500000.0
2008-02-15 22:05:00,211.1,211.185,211.085,211.185,527600000.0
2008-02-15 22:10:00,211.185,211.245,211.18,211.22,402000000.0
2008-02-15 22:15:00,211.22,211.23,211.185,211.2,212600000.0
2008-02-15 22:20:00,211.2,211.235,211.15,211.17,812000000.0
2008-02-15 22:25:00,211.17,211.215,211.17,211.185,576500000.0
2008-02-15 22:30:00,211.185,211.215,211.155,211.18,278000000.0
2008-02-15 22:35:00,211.18,211.21,211.175,211.2,197000000.0
2008-02-15 22:40:00,211.2,211.26,211.195,211.25,573900000.0
2008-02-15 22:45:00,211.25,211.39,211.14,211.33,733100000.0
2008-02-15 22:50:00,211.33,211.475,211.33,211.365,621400000.0
2008-02-15 22:55:00,211.365,211.39,211.34,211.35,251900000.0
2008-02-15 23:00:00,211.35,211.385,211.322,211.354,328000000.0
2008-02-15 23:05:00,211.339,211.37,211.287,211.327,284300000.0
2008-02-15 23:10:00,211.304,211.335,211.257,211.306,449700000.0
2008-02-15 23:15:00,211.302,211.373,211.247,211.343,310700000.0
2008-02-15 23:20:00,211.324,211.338,211.274,211.325,326900000.0
2008-02-15 23:25:00,211.316,211.324,211.213,211.221,164500000.0
2008-02-15 23:30:00,211.223,211.259,211.182,211.205,239400000.0
2008-02-15 23:35:00,211.206,211.262,211.205,211.262,362900000.0
2008-02-15 23:40:00,211.272,211.293,211.235,211.269,225800000.0
2008-02-15 23:45:00,211.275,211.35,211.266,211.301,352400000.0
2008-02-15 23:50:00,211.312,211.374,211.238,211.238,502300000.0
2008-02-15 23:55:00,211.235,211.409,211.208,211.377,303600000.0
2008-02-18 00:00:00,211.038,211.063,210.979,211.033,307600000.0
2008-02-18 00:05:00,211.04,211.1,210.98,211.017,499500000.0
2008-02-18 00:10:00,211.018,211.08,210.89,210.92,444500000.0
2008-02-18 00:15:00,210.98,211.07,210.92,211.04,856600000.0
2008-02-18 00:20:00,211.04,211.04,210.93,210.97,659200000.0
2008-02-18 00:25:00,210.97,211.03,210.97,211.03,514100000.0
2008-02-18 00:30:00,211.03,211.05,211.005,211.025,739100000.0
2008-02-18 00:35:00,211.025,211.07,211.015,211.04,882400000.0
2008-02-18 00:40:00,211.04,211.055,211.035,211.055,873600000.0
2008-02-18 00:45:00,211.055,211.06,211.005,211.005,800000000.0
2008-02-18 00:50:00,211.005,211.06,211.005,211.055,868600000.0
2008-02-18 00:55:00,211.055,211.07,211.005,211.005,850100000.0
2008-02-18 01:00:00,211.005,211.01,210.91,211.0,895400000.0
2008-02-18 01:05:00,211.0,211.0,210.955,210.965,943800000.0
2008-02-18 01:10:00,210.965,211.07,210.965,211.04,1863600000.0
2008-02-18 01:15:00,211.04,211.07,211.03,211.05,1955200000.0
2008-02-18 01:20:00,211.05,211.09,211.04,211.07,1464000000.0
2008-02-18 01:25:00,211.07,211.145,211.05,211.14,2262200000.0
2008-02-18 01:30:00,211.14,211.225,211.13,211.175,1689200000.0
2008-02-18 01:35:00,211.175,211.28,211.175,211.18,376200000.0
2008-02-18 01:40:00,211.18,211.235,211.145,211.21,477400000.0
2008-02-18 01:45:00,211.21,211.21,211.005,211.035,756800000.0
2008-02-18 01:50:00,211.035,211.065,210.99,211.055,226400000.0
2008-02-18 01:55:00,211.055,211.1,210.985,211.09,459400000.0
2008-02-18 02:00:00,211.09,211.205,211.085,211.135,675100000.0
2008-02-18 02:05:00,211.135,211.235,211.135,211.205,514500000.0
2008-02-18 02:10:00,211.205,211.345,211.195,211.295,500900000.0
2008-02-18 02:15:00,211.295,211.435,211.285,211.395,829100000.0
2008-02-18 02:20:00,211.395,211.43,211.335,211.375,1059900000.0
2008-02-18 02:25:00,211.375,211.5,211.345,211.44,865700000.0
2008-02-18 02:30:00,211.44,211.445,211.36,211.385,489800000.0
2008-02-18 02:35:00,211.385,211.46,211.375,211.43,791800000.0
2008-02-18 02:40:00,211.43,211.645,211.345,211.445,769400000.0
2008-02-18 02:45:00,211.445,211.525,211.42,211.51,392200000.0
2008-02-18 02:50:00,211.51,211.52,211.31,211.315,795800000.0
2008-02-18 02:55:00,211.315,211.345,211.28,211.285,1003200000.0
2008-02-18 03:00:00,211.285,211.365,211.28,211.325,684400000.0
2008-02-18 03:05:00,211.325,211.375,211.285,211.345,656300000.0
2008-02-18 03:10:00,211.345,211.365,211.235,211.295,986300000.0
2008-02-18 03:15:00,211.295,211.325,211.265,211.275,454200000.0
2008-02-18 03:20:00,211.275,211.285,211.195,211.215,568400000.0
2008-02-18 03:25:00,211.215,211.215,211.14,211.16,520800000.0
2008-02-18 03:30:00,211.155,211.235,211.15,211.21,415100000.0
2008-02-18 03:35:00,211.21,211.24,211.17,211.215,576800000.0
2008-02-18 03:40:00,211.215,211.27,211.21,211.265,542200000.0
2008-02-18 03:45:00,211.275,211.29,211.165,211.215,817900000.0
2008-02-18 03:50:00,211.215,211.255,211.205,211.25,719400000.0
2008-02-18 03:55:00,211.255,211.29,211.235,211.27,359700000.0
2008-02-18 04:00:00,211.27,211.35,211.27,211.295,314600000.0
2008-02-18 04:05:00,211.295,211.36,211.27,211.36,378300000.0
2008-02-18 04:10:00,211.36,211.38,211.33,211.37,364700000.0
2008-02-18 04:15:00,211.37,211.385,211.33,211.33,210400000.0
2008-02-18 04:20:00,211.33,211.34,211.285,211.305,462200000.0
2008-02-18 04:25:00,211.305,211.355,211.295,211.33,247500000.0
2008-02-18 04:30:00,211.33,211.34,211.3,211.325,109600000.0
2008-02-18 04:35:00,211.325,211.365,211.315,211.335,291800000.0
2008-02-18 04:40:00,211.335,211.36,211.315,211.36,304600000.0
2008-02-18 04:45:00,211.36,211.4,211.33,211.335,363300000.0
2008-02-18 04:50:00,211.335,211.38,211.335,211.37,233900000.0
2008-02-18 04:55:00,211.375,211.485,211.37,211.485,538100000.0
2008-02-18 05:00:00,211.485,211.505,211.465,211.495,542600000.0
2008-02-18 05:05:00,211.495,211.55,211.485,211.55,395600000.0
2008-02-18 05:10:00,211.55,211.575,211.505,211.525,248400000.0
2008-02-18 05:15:00,211.525,211.525,211.485,211.525,313600000.0
2008-02-18 05:20:00,211.525,211.56,211.51,211.525,325000000.0
2008-02-18 05:25:00,211.525,211.54,211.475,211.505,276300000.0
2008-02-18 05:30:00,211.505,211.52,211.385,211.405,476000000.0
2008-02-18 05:35:00,211.405,211.475,211.405,211.44,480500000.0
2008-02-18 05:40:00,211.44,211.495,211.44,211.495,98400000.0
2008-02-18 05:45:00,211.495,211.495,211.415,211.43,342900000.0
2008-02-18 05:50:00,211.43,211.45,211.375,211.375,504100000.0
2008-02-18 05:55:00,211.375,211.375,211.35,211.365,319400000.0
2008-02-18 06:00:00,211.365,211.375,211.275,211.32,638100000.0
2008-02-18 06:05:00,211.325,211.485,211.325,211.445,1194400000.0
2008-02-18 06:10:00,211.445,211.485,211.425,211.465,831300000.0
2008-02-18 06:15:00,211.465,211.465,211.37,211.425,972300000.0
2008-02-18 06:20:00,211.425,211.465,211.395,211.4,405000000.0
2008-02-18 06:25:00,211.4,211.505,211.36,211.47,645500000.0
2008-02-18 06:30:00,211.475,211.535,211.465,211.515,746500000.0
2008-02-18 06:35:00,211.515,211.58,211.495,211.515,681100000.0
2008-02-18 06:40:00,211.515,211.54,211.485,211.535,303000000.0
2008-02-18 06:45:00,211.54,211.545,211.485,211.53,299000000.0
2008-02-18 06:50:00,211.53,211.655,211.53,211.535,545700000.0
2008-02-18 06:55:00,211.535,211.58,211.525,211.555,436900000.0
2008-02-18 07:00:00,211.555,211.59,211.54,211.575,492300000.0
2008-02-18 07:05:00,211.575,211.655,211.555,211.61,1263900000.0
2008-02-18 07:10:00,211.605,211.685,211.575,211.585,1202200000.0
2008-02-18 07:15:00,211.585,211.785,211.555,211.785,1311300000.0
2008-02-18 07:20:00,211.785,211.785,211.64,211.68,1941600000.0
2008-02-18 07:25:00,211.68,211.76,211.68,211.72,296700000.0
2008-02-18 07:30:00,211.72,211.72,211.625,211.655,524700000.0
2008-02-18 07:35:00,211.655,211.655,211.565,211.595,627600000.0
2008-02-18 07:40:00,211.595,211.615,211.575,211.6,591400000.0
2008-02-18 07:45:00,211.6,211.605,211.545,211.555,680900000.0
2008-02-18 07:50:00,211.56,211.57,211.515,211.515,634200000.0
2008-02-18 07:55:00,211.515,211.615,211.485,211.605,541200000.0
2008-02-18 08:00:00,211.605,211.65,211.475,211.52,707600000.0
2008-02-18 08:05:00,211.52,211.555,211.48,211.515,1210900000.0
2008-02-18 08:10:00,211.515,211.635,211.495,211.625,1334500000.0
2008-02-18 08:15:00,211.625,211.635,211.595,211.605,886400000.0
2008-02-18 08:20:00,211.605,211.615,211.555,211.585,684000000.0
2008-02-18 08:25:00,211.585,211.585,211.46,211.47,1291700000.0
2008-02-18 08:30:00,211.47,211.51,211.46,211.48,382400000.0
2008-02-18 08:35:00,211.48,211.48,211.38,211.41,380900000.0
2008-02-18 08:40:00,211.405,211.49,211.405,211.45,559100000.0
2008-02-18 08:45:00,211.45,211.455,211.405,211.405,198000000.0
2008-02-18 08:50:00,211.405,211.43,211.315,211.315,370400000.0
2008-02-18 08:55:00,211.315,211.35,211.245,211.285,751800000.0
2008-02-18 09:00:00,211.285,211.285,211.1,211.16,486500000.0
2008-02-18 09:05:00,211.16,211.17,211.13,211.16,211200000.0
2008-02-18 09:10:00,211.16,211.23,211.15,211.2,201900000.0
2008-02-18 09:15:00,211.2,211.225,211.18,211.2,175000000.0
2008-02-18 09:20:00,211.2,211.26,211.2,211.24,229400000.0
2008-02-18 09:25:00,211.24,211.31,211.235,211.31,384400000.0
2008-02-18 09:30:00,211.305,211.305,211.04,211.09,550800000.0
2008-02-18 09:35:00,211.09,211.115,210.945,211.07,768700000.0
2008-02-18 09:40:00,211.07,211.1,210.98,211.03,349600000.0
2008-02-18 09:45:00,211.03,211.1,211.01,211.07,304400000.0
2008-02-18 09:50:00,211.07,211.08,210.67,210.695,693600000.0
2008-02-18 09:55:00,210.7,210.86,210.685,210.755,870200000.0
2008-02-18 10:00:00,210.765,210.925,210.755,210.845,1596000000.0
2008-02-18 10:05:00,210.845,210.875,210.755,210.755,1485000000.0
2008-02-18 10:10:00,210.755,210.825,210.675,210.68,958500000.0
2008-02-18 10:15:00,210.68,210.76,210.65,210.715,367900000.0
2008-02-18 10:20:00,210.715,210.87,210.715,210.82,659200000.0
2008-02-18 10:25:00,210.82,210.86,210.77,210.805,327300000.0
2008-02-18 10:30:00,210.82,210.87,210.76,210.78,334325000.0
2008-02-18 10:35:00,210.78,211.0,210.77,210.98,407150000.0
2008-02-18 10:40:00,210.98,211.035,210.84,210.9,406975000.0
2008-02-18 10:45:00,210.9,210.98,210.72,210.74,496225000.0
2008-02-18 10:50:00,210.74,210.88,210.57,210.85,565900000.0
2008-02-18 10:55:00,210.85,210.955,210.78,210.945,419600000.0
2008-02-18 11:00:00,210.945,210.945,210.87,210.91,204300000.0
2008-02-18 11:05:00,210.91,211.015,210.87,211.015,145600000.0
2008-02-18 11:10:00,211.015,211.2,210.99,211.16,288150000.0
2008-02-18 11:15:00,211.16,211.26,211.14,211.17,454900000.0
2008-02-18 11:20:00,211.17,211.38,211.15,211.29,441000000.0
2008-02-18 11:25:00,211.29,211.37,211.225,211.35,457900000.0
2008-02-18 11:30:00,211.35,211.45,211.19,211.19,465900000.0
2008-02-18 11:35:00,211.19,211.285,211.16,211.275,268262500.0
2008-02-18 11:40:00,211.275,211.34,211.23,211.34,344512500.0
2008-02-18 11:45:00,211.34,211.34,211.28,211.28,392000000.0
2008-02-18 11:50:00,211.27,211.3,211.11,211.15,326400000.0
2008-02-18 11:55:00,211.15,211.23,211.11,211.11,323600000.0
2008-02-18 12:00:00,211.11,211.22,211.02,211.175,438200000.0
2008-02-18 12:05:00,211.17,211.2,211.14,211.15,258700000.0
2008-02-18 12:10:00,211.15,211.22,211.13,211.17,371900000.0
2008-02-18 12:15:00,211.17,211.25,211.17,211.21,199900000.0
2008-02-18 12:20:00,211.21,211.23,211.175,211.19,215500000.0
2008-02-18 12:25:00,211.18,211.23,211.16,211.22,263600000.0
2008-02-18 12:30:00,211.22,211.22,211.1,211.1,239900000.0
2008-02-18 12:35:00,211.105,211.14,211.005,211.06,418100000.0
2008-02-18 12:40:00,211.06,211.065,210.97,210.975,398300000.0
2008-02-18 12:45:00,210.975,211.035,210.965,210.98,528700000.0
2008-02-18 12:50:00,210.98,211.025,210.965,211.025,659300000.0
2008-02-18 12:55:00,211.025,211.035,210.89,210.89,779900000.0
2008-02-18 13:00:00,210.89,210.905,210.77,210.855,668500000.0
2008-02-18 13:05:00,210.85,210.95,210.805,210.935,617500000.0
2008-02-18 13:10:00,210.93,211.0,210.89,210.98,488100000.0
2008-02-18 13:15:00,210.99,211.01,210.955,210.98,403550000.0
2008-02-18 13:20:00,210.98,210.995,210.845,210.91,731300000.0
2008-02-18 13:25:00,210.91,210.91,210.745,210.81,1283500000.0
2008-02-18 13:30:00,210.81,210.87,210.755,210.835,685500000.0
2008-02-18 13:35:00,210.84,210.89,210.825,210.845,879000000.0
2008-02-18 13:40:00,210.855,210.92,210.82,210.885,718200000.0
2008-02-18 13:45:00,210.885,210.96,210.85,210.93,615400000.0
2008-02-18 13:50:00,210.93,210.96,210.9,210.93,326400000.0
2008-02-18 13:55:00,210.93,211.02,210.9,210.97,534400000.0
2008-02-18 14:00:00,210.97,211.0,210.92,210.93,425000000.0
2008-02-18 14:05:00,210.93,210.94,210.815,210.85,580300000.0
2008-02-18 14:10:00,210.85,210.97,210.85,210.97,377800000.0
2008-02-18 14:15:00,210.97,211.03,210.95,211.03,581500000.0
2008-02-18 14:20:00,211.03,211.1,211.015,211.03,565000000.0
2008-02-18 14:25:00,211.035,211.04,211.0,211.03,346200000.0
2008-02-18 14:30:00,211.03,211.03,210.93,211.0,342400000.0
2008-02-18 14:35:00,211.0,211.0,210.94,210.95,312300000.0
2008-02-18 14:40:00,210.95,211.14,210.95,211.1,630400000.0
2008-02-18 14:45:00,211.1,211.16,210.99,211.005,498800000.0
2008-02-18 14:50:00,211.005,211.095,210.985,211.05,449700000.0
2008-02-18 14:55:00,211.05,211.06,210.94,211.01,387400000.0
2008-02-18 15:00:00,211.01,211.02,210.93,210.955,444200000.0
2008-02-18 15:05:00,210.95,210.99,210.91,210.945,528400000.0
2008-02-18 15:10:00,210.945,211.08,210.93,211.04,302900000.0
2008-02-18 15:15:00,211.04,211.06,210.96,210.97,388200000.0
2008-02-18 15:20:00,210.97,211.045,210.97,211.02,399300000.0
2008-02-18 15:25:00,211.02,211.03,210.875,210.92,362700000.0
2008-02-18 15:30:00,210.92,210.98,210.805,210.91,673100000.0
2008-02-18 15:35:00,210.91,210.95,210.8,210.82,499500000.0
2008-02-18 15:40:00,210.82,210.91,210.765,210.9,507200000.0
2008-02-18 15:45:00,210.9,211.01,210.9,210.99,397500000.0
2008-02-18 15:50:00,210.99,211.06,210.96,211.01,464100000.0
2008-02-18 15:55:00,211.01,211.07,210.97,211.07,409400000.0
2008-02-18 16:00:00,211.07,211.11,211.0,211.1,506400000.0
2008-02-18 16:05:00,211.1,211.11,210.95,210.97,413100000.0
2008-02-18 16:10:00,210.97,210.985,210.9,210.98,290000000.0
2008-02-18 16:15:00,210.98,210.99,210.875,210.95,466400000.0
2008-02-18 16:20:00,210.95,211.01,210.94,210.94,458800000.0
2008-02-18 16:25:00,210.945,210.98,210.865,210.89,480000000.0
2008-02-18 16:30:00,210.89,210.91,210.77,210.79,434200000.0
2008-02-18 16:35:00,210.79,210.9,210.775,210.9,320400000.0
2008-02-18 16:40:00,210.9,210.94,210.87,210.93,369100000.0
2008-02-18 16:45:00,210.93,211.0,210.88,210.96,337300000.0
2008-02-18 16:50:00,210.96,210.98,210.86,210.86,412300000.0
2008-02-18 16:55:00,210.86,211.03,210.82,211.0,494950000.0
2008-02-18 17:00:00,211.0,211.08,210.95,211.015,987800000.0
2008-02-18 17:05:00,211.015,211.06,210.96,210.96,884000000.0
2008-02-18 17:10:00,210.96,211.06,210.94,211.05,492050000.0
2008-02-18 17:15:00,211.05,211.06,210.965,210.97,900450000.0
2008-02-18 17:20:00,210.97,211.165,210.945,211.165,774050000.0
2008-02-18 17:25:00,211.165,211.215,211.045,211.185,840600000.0
2008-02-18 17:30:00,211.185,211.265,211.16,211.26,667300000.0
2008-02-18 17:35:00,211.265,211.315,211.215,211.285,752100000.0
2008-02-18 17:40:00,211.285,211.305,211.14,211.145,532000000.0
2008-02-18 17:45:00,211.145,211.195,211.065,211.07,602400000.0
2008-02-18 17:50:00,211.07,211.13,211.035,211.075,627300000.0
2008-02-18 17:55:00,211.075,211.21,211.05,211.175,573300000.0
2008-02-18 18:00:00,211.17,211.19,211.025,211.14,499600000.0
2008-02-18 18:05:00,211.14,211.19,211.125,211.14,369800000.0
2008-02-18 18:10:00,211.135,211.25,211.13,211.245,756700000.0
2008-02-18 18:15:00,211.245,211.26,211.17,211.24,584000000.0
2008-02-18 18:20:00,211.245,211.29,211.13,211.13,974000000.0
2008-02-18 18:25:00,211.13,211.2,211.085,211.105,422800000.0
2008-02-18 18:30:00,211.105,211.12,210.805,210.81,780300000.0
2008-02-18 18:35:00,210.81,211.06,210.8,210.98,503600000.0
2008-02-18 18:40:00,210.98,211.06,210.93,211.0,428200000.0
2008-02-18 18:45:00,211.0,211.01,210.93,210.95,349300000.0
2008-02-18 18:50:00,210.95,210.995,210.94,210.95,368700000.0
2008-02-18 18:55:00,210.95,211.02,210.92,211.0,315700000.0
2008-02-18 19:00:00,210.99,211.01,210.94,210.94,221900000.0
2008-02-18 19:05:00,210.94,210.94,210.9,210.91,196700000.0
2008-02-18 19:10:00,210.91,210.995,210.87,210.94,336200000.0
2008-02-18 19:15:00,210.945,210.955,210.905,210.915,159800000.0
2008-02-18 19:20:00,210.915,210.93,210.865,210.88,158700000.0
2008-02-18 19:25:00,210.88,210.93,210.86,210.88,181600000.0
2008-02-18 19:30:00,210.88,210.9,210.81,210.84,126200000.0
2008-02-18 19:35:00,210.84,210.86,210.78,210.78,176700000.0
2008-02-18 19:40:00,210.78,210.82,210.75,210.82,138100000.0
2008-02-18 19:45:00,210.82,210.87,210.785,210.86,335200000.0
2008-02-18 19:50:00,210.86,210.9,210.79,210.81,143700000.0
2008-02-18 19:55:00,210.81,210.835,210.76,210.81,120900000.0
2008-02-18 20:00:00,210.81,210.82,210.755,210.755,144600000.0
2008-02-18 20:05:00,210.74,210.77,210.72,210.755,164000000.0
2008-02-18 20:10:00,210.75,210.795,210.725,210.79,291600000.0
2008-02-18 20:15:00,210.79,210.82,210.76,210.76,197100000.0
2008-02-18 20:20:00,210.76,210.775,210.735,210.735,115300000.0
2008-02-18 20:25:00,210.735,210.75,210.72,210.75,90500000.0
2008-02-18 20:30:00,210.75,210.81,210.74,210.8,75200000.0
2008-02-18 20:35:00,210.8,210.83,210.79,210.83,49000000.0
2008-02-18 20:40:00,210.83,210.94,210.81,210.94,131800000.0
2008-02-18 20:45:00,210.94,210.96,210.9,210.95,260100000.0
2008-02-18 20:50:00,210.95,210.95,210.87,210.88,179800000.0
2008-02-18 20:55:00,210.88,210.885,210.845,210.855,153900000.0
2008-02-18 21:00:00,210.855,210.895,210.85,210.895,192100000.0
2008-02-18 21:05:00,210.895,210.93,210.88,210.9,301700000.0
2008-02-18 21:10:00,210.9,210.92,210.875,210.875,165500000.0
2008-02-18 21:15:00,210.885,210.94,210.88,210.94,227600000.0
2008-02-18 21:20:00,210.94,210.96,210.9,210.93,121800000.0
2008-02-18 21:25:00,210.93,210.98,210.93,210.98,178100000.0
2008-02-18 21:30:00,210.98,211.02,210.96,211.02,178200000.0
2008-02-18 21:35:00,211.02,211.07,211.02,211.06,149200000.0
2008-02-18 21:40:00,211.06,211.075,211.05,211.06,241700000.0
2008-02-18 21:45:00,211.06,211.07,211.05,211.06,82200000.0
2008-02-18 21:50:00,211.06,211.07,211.045,211.07,88600000.0
2008-02-18 21:55:00,211.07,211.09,211.06,211.07,137900000.0
2008-02-18 22:00:00,211.07,211.185,211.035,211.135,390200000.0
2008-02-18 22:05:00,211.135,211.135,211.115,211.115,63400000.0
2008-02-18 22:10:00,211.115,211.145,211.115,211.145,222800000.0
2008-02-18 22:15:00,211.145,211.15,211.105,211.125,331300000.0
2008-02-18 22:20:00,211.125,211.22,211.12,211.195,275800000.0
2008-02-18 22:25:00,211.195,211.205,211.185,211.185,206400000.0
2008-02-18 22:30:00,211.185,211.2,211.17,211.2,129700000.0
2008-02-18 22:35:00,211.2,211.25,211.19,211.25,468000000.0
2008-02-18 22:40:00,211.25,211.25,211.2,211.2,131900000.0
2008-02-18 22:45:00,211.2,211.24,211.18,211.19,386300000.0
2008-02-18 22:50:00,211.19,211.2,211.14,211.15,222600000.0
2008-02-18 22:55:00,211.15,211.19,211.13,211.19,526000000.0
2008-02-18 23:00:00,211.19,211.3,211.17,211.28,144500000.0
2008-02-18 23:05:00,211.28,211.39,211.26,211.34,471200000.0
2008-02-18 23:10:00,211.34,211.34,211.25,211.27,209700000.0
2008-02-18 23:15:00,211.27,211.3,211.24,211.28,607700000.0
2008-02-18 23:20:00,211.28,211.3,211.26,211.28,261800000.0
2008-02-18 23:25:00,211.28,211.41,211.28,211.39,418000000.0
2008-02-18 23:30:00,211.39,211.48,211.35,211.37,335700000.0
2008-02-18 23:35:00,211.37,211.37,211.32,211.32,256200000.0
2008-02-18 23:40:00,211.32,211.37,211.31,211.37,179800000.0
2008-02-18 23:45:00,211.37,211.39,211.32,211.35,162300000.0
2008-02-18 23:50:00,211.35,211.4,211.31,211.31,532500000.0
2008-02-18 23:55:00,211.32,211.32,211.295,211.295,177700000.0
2008-02-19 00:00:00,211.295,211.295,211.22,211.26,266900000.0
2008-02-19 00:05:00,211.26,211.26,211.17,211.18,557300000.0
2008-02-19 00:10:00,211.18,211.26,211.175,211.18,290600000.0
2008-02-19 00:15:00,211.19,211.19,210.93,211.18,140200000.0
2008-02-19 00:20:00,211.18,211.2,211.16,211.2,117300000.0
2008-02-19 00:25:00,211.2,211.2,211.14,211.14,155600000.0
2008-02-19 00:30:00,211.14,211.2,211.14,211.15,129900000.0
2008-02-19 00:35:00,211.15,211.21,211.15,211.19,156900000.0
2008-02-19 00:40:00,211.19,211.25,211.14,211.18,145900000.0
2008-02-19 00:45:00,211.18,211.2,211.14,211.15,157600000.0
2008-02-19 00:50:00,211.16,211.16,211.005,211.04,362000000.0
2008-02-19 00:55:00,211.04,211.06,210.99,211.04,223300000.0
2008-02-19 01:00:00,211.04,211.04,210.94,210.98,551500000.0
2008-02-19 01:05:00,210.98,211.035,210.89,210.98,970500000.0
2008-02-19 01:10:00,210.98,211.05,210.98,211.02,896800000.0
2008-02-19 01:15:00,211.02,211.025,210.94,210.99,1268300000.0
2008-02-19 01:20:00,210.99,210.99,210.875,210.945,557700000.0
2008-02-19 01:25:00,210.945,210.965,210.89,210.905,197200000.0
2008-02-19 01:30:00,210.905,210.975,210.905,210.955,135200000.0
2008-02-19 01:35:00,210.955,210.955,210.9,210.92,234100000.0
2008-02-19 01:40:00,210.915,210.98,210.885,210.96,263200000.0
2008-02-19 01:45:00,210.96,211.01,210.945,210.975,215400000.0
2008-02-19 01:50:00,210.975,211.075,210.965,211.02,256700000.0
2008-02-19 01:55:00,211.025,211.03,210.96,210.97,382000000.0
2008-02-19 02:00:00,210.97,211.03,210.91,210.955,534300000.0
2008-02-19 02:05:00,210.955,211.015,210.915,211.015,398700000.0
2008-02-19 02:10:00,211.015,211.035,210.89,210.9,954700000.0
2008-02-19 02:15:00,210.91,210.98,210.855,210.875,675500000.0
2008-02-19 02:20:00,210.875,210.945,210.835,210.845,1071500000.0
2008-02-19 02:25:00,210.845,210.875,210.805,210.83,1123900000.0
2008-02-19 02:30:00,210.83,210.935,210.775,210.895,842500000.0
2008-02-19 02:35:00,210.895,210.935,210.855,210.925,804800000.0
2008-02-19 02:40:00,210.925,210.985,210.895,210.925,580400000.0
2008-02-19 02:45:00,210.925,210.995,210.915,210.955,1374600000.0
2008-02-19 02:50:00,210.955,211.05,210.945,210.945,976600000.0
2008-02-19 02:55:00,210.945,211.035,210.905,211.035,786400000.0
2008-02-19 03:00:00,211.015,211.045,210.865,210.885,3725700000.0
2008-02-19 03:05:00,210.885,210.95,210.855,210.875,1065700000.0
2008-02-19 03:10:00,210.875,210.93,210.805,210.835,6325700000.0
2008-02-19 03:15:00,210.835,210.865,210.755,210.835,5143000000.0
2008-02-19 03:20:00,210.835,210.915,210.825,210.915,5444600000.0
2008-02-19 03:25:00,210.915,210.975,210.915,210.945,3300700000.0
2008-02-19 03:30:00,210.945,211.0,210.935,210.985,1895200000.0
2008-02-19 03:35:00,210.985,211.0,210.88,210.89,3461400000.0
2008-02-19 03:40:00,210.89,210.92,210.89,210.89,1370900000.0
2008-02-19 03:45:00,210.89,210.89,210.805,210.815,2148400000.0
2008-02-19 03:50:00,210.815,210.875,210.815,210.85,1825800000.0
2008-02-19 03:55:00,210.85,210.875,210.665,210.685,1796000000.0
2008-02-19 04:00:00,210.685,210.795,210.685,210.785,2810000000.0
2008-02-19 04:05:00,210.785,210.925,210.785,210.895,2788100000.0
2008-02-19 04:10:00,210.895,210.94,210.895,210.905,6420500000.0
2008-02-19 04:15:00,210.905,210.905,210.835,210.875,3465800000.0
2008-02-19 04:20:00,210.875,210.885,210.845,210.85,1648600000.0
2008-02-19 04:25:00,210.85,210.915,210.85,210.895,5993400000.0
2008-02-19 04:30:00,210.895,210.905,210.83,210.845,2792400000.0
2008-02-19 04:35:00,210.845,210.865,210.805,210.815,5675700000.0
2008-02-19 04:40:00,210.815,210.835,210.815,210.815,6378600000.0
2008-02-19 04:45:00,210.815,210.845,210.815,210.835,6114000000.0
2008-02-19 04:50:00,210.835,210.85,210.765,210.765,4877500000.0
2008-02-19 04:55:00,210.765,210.94,210.755,210.93,7642200000.0
2008-02-19 05:00:00,210.785,210.875,210.785,210.845,2987900000.0
2008-02-19 05:05:00,210.845,211.02,210.83,210.84,2666100000.0
2008-02-19 05:10:00,210.84,210.87,210.84,210.86,4584300000.0
2008-02-19 05:15:00,210.86,210.925,210.845,210.895,5580000000.0
2008-02-19 05:20:00,210.895,211.04,210.885,211.0,7657100000.0
2008-02-19 05:25:00,210.905,211.02,210.885,210.895,6674900000.0
2008-02-19 05:30:00,210.895,210.935,210.885,210.885,6595000000.0
2008-02-19 05:35:00,210.885,211.03,210.885,211.0,7456600000.0
2008-02-19 05:40:00,210.915,210.915,210.89,210.9,3853700000.0
2008-02-19 05:45:00,210.9,210.935,210.875,210.915,5591700000.0
2008-02-19 05:50:00,210.915,210.935,210.885,210.92,3375300000.0
2008-02-19 05:55:00,210.92,210.94,210.9,210.93,4288500000.0
2008-02-19 06:00:00,210.93,210.945,210.69,210.945,6052100000.0
2008-02-19 06:05:00,210.69,211.015,210.68,211.005,5192600000.0
2008-02-19 06:10:00,211.005,211.02,210.955,210.97,2225600000.0
2008-02-19 06:15:00,210.97,211.02,210.96,211.02,1420500000.0
2008-02-19 06:20:00,211.02,211.05,210.985,210.99,2645100000.0
2008-02-19 06:25:00,210.99,211.015,210.985,211.0,4392700000.0
2008-02-19 06:30:00,211.0,211.005,210.975,211.0,5032800000.0
2008-02-19 06:35:00,211.0,211.04,210.13,211.0,5742100000.0
2008-02-19 06:40:00,211.0,211.03,211.0,211.02,8362700000.0
2008-02-19 06:45:00,211.02,211.04,210.825,210.835,6829600000.0
2008-02-19 06:50:00,210.835,210.915,210.745,210.78,1806100000.0
2008-02-19 06:55:00,210.78,210.815,210.665,210.755,2626100000.0
2008-02-19 07:00:00,210.755,210.765,210.685,210.685,1975600000.0
2008-02-19 07:05:00,210.685,210.76,210.625,210.69,1383600000.0
2008-02-19 07:10:00,210.69,210.69,210.565,210.575,3375900000.0
2008-02-19 07:15:00,210.575,210.655,210.485,210.525,3470400000.0
2008-02-19 07:20:00,210.525,210.585,210.4,210.4,1483000000.0
2008-02-19 07:25:00,210.4,210.42,210.185,210.225,1223900000.0
2008-02-19 07:30:00,210.225,210.245,210.085,210.16,1446000000.0
2008-02-19 07:35:00,210.16,210.185,210.085,210.1,1300300000.0
2008-02-19 07:40:00,210.1,210.19,210.1,210.16,1782000000.0
2008-02-19 07:45:00,210.16,210.24,210.085,210.115,3333400000.0
2008-02-19 07:50:00,210.115,210.255,210.105,210.245,2201900000.0
2008-02-19 07:55:00,210.245,210.41,210.22,210.335,2272400000.0
2008-02-19 08:00:00,210.335,210.41,210.275,210.345,987100000.0
2008-02-19 08:05:00,210.345,210.435,210.31,210.425,1939100000.0
2008-02-19 08:10:00,210.425,210.445,210.35,210.385,1058400000.0
2008-02-19 08:15:00,210.385,210.43,210.315,210.375,1846300000.0
2008-02-19 08:20:00,210.375,210.405,210.33,210.365,623300000.0
2008-02-19 08:25:00,210.365,210.395,210.17,210.275,749600000.0
2008-02-19 08:30:00,210.28,210.405,210.275,210.395,386000000.0
2008-02-19 08:35:00,210.405,210.58,210.385,210.49,1797500000.0
2008-02-19 08:40:00,210.49,210.505,210.395,210.42,1427100000.0
2008-02-19 08:45:00,210.42,210.54,210.42,210.49,844300000.0
2008-02-19 08:50:00,210.49,210.58,210.48,210.54,2961600000.0
2008-02-19 08:55:00,210.54,210.61,210.435,210.48,2441200000.0
2008-02-19 09:00:00,210.48,210.485,210.325,210.325,1736900000.0
2008-02-19 09:05:00,210.325,210.4,210.325,210.355,2531000000.0
2008-02-19 09:10:00,210.355,210.39,210.12,210.16,1539400000.0
2008-02-19 09:15:00,210.16,210.33,210.09,210.245,678900000.0
2008-02-19 09:20:00,210.245,210.32,210.19,210.27,984500000.0
2008-02-19 09:25:00,210.27,210.4,210.22,210.37,1103000000.0
2008-02-19 09:30:00,210.36,210.44,210.31,210.41,733200000.0
2008-02-19 09:35:00,210.4,210.485,210.37,210.41,708100000.0
2008-02-19 09:40:00,210.41,210.57,210.36,210.43,833500000.0
2008-02-19 09:45:00,210.43,210.47,210.33,210.4,844700000.0
2008-02-19 09:50:00,210.4,210.52,210.39,210.495,828800000.0
2008-02-19 09:55:00,210.495,210.57,210.435,210.46,880600000.0
2008-02-19 10:00:00,210.46,210.46,210.3,210.4,871800000.0
2008-02-19 10:05:00,210.4,210.44,210.29,210.34,835300000.0
2008-02-19 10:10:00,210.34,210.46,210.24,210.41,840300000.0
2008-02-19 10:15:00,210.41,210.52,210.39,210.5,1860399998.0
2008-02-19 10:20:00,210.5,210.71,210.49,210.64,984200000.0
2008-02-19 10:25:00,210.64,210.71,210.53,210.55,1158700000.0
2008-02-19 10:30:00,210.55,210.62,210.52,210.6,1159900000.0
2008-02-19 10:35:00,210.6,210.66,210.52,210.54,1202900000.0
2008-02-19 10:40:00,210.54,210.55,210.37,210.39,1001100000.0
2008-02-19 10:45:00,210.39,210.39,210.19,210.26,1058500000.0
2008-02-19 10:50:00,210.26,210.335,210.22,210.27,684300000.0
2008-02-19 10:55:00,210.27,210.31,210.19,210.24,573900000.0
2008-02-19 11:00:00,210.24,210.25,209.88,209.88,2309420004.0
2008-02-19 11:05:00,209.88,210.03,209.86,209.97,599600000.0
2008-02-19 11:10:00,209.97,209.99,209.805,209.875,1469600000.0
2008-02-19 11:15:00,209.875,209.885,209.77,209.83,722200000.0
2008-02-19 11:20:00,209.83,209.955,209.615,209.705,1097600000.0
2008-02-19 11:25:00,209.705,209.805,209.685,209.735,2077500000.0
2008-02-19 11:30:00,209.735,209.835,209.715,209.735,2242600000.0
2008-02-19 11:35:00,209.725,209.755,209.365,209.455,2020600001.0
2008-02-19 11:40:00,209.455,209.475,209.335,209.445,1999200000.0
2008-02-19 11:45:00,209.44,209.51,209.42,209.49,425500000.0
2008-02-19 11:50:00,209.49,209.66,209.48,209.66,289100000.0
2008-02-19 11:55:00,209.66,209.78,209.61,209.64,235300000.0
2008-02-19 12:00:00,209.64,209.74,209.54,209.56,327900000.0
2008-02-19 12:05:00,209.56,209.6,209.42,209.48,267300000.0
2008-02-19 12:10:00,209.48,209.575,209.44,209.51,399400000.0
2008-02-19 12:15:00,209.49,209.49,209.33,209.33,397600000.0
2008-02-19 12:20:00,209.335,209.37,209.115,209.115,799400000.0
2008-02-19 12:25:00,209.115,209.26,209.085,209.23,1226400000.0
2008-02-19 12:30:00,209.235,209.285,209.07,209.115,731400000.0
2008-02-19 12:35:00,209.115,209.115,208.865,208.87,541800000.0
2008-02-19 12:40:00,208.87,208.99,208.77,208.95,665600000.0
2008-02-19 12:45:00,208.93,209.06,208.83,208.865,445400000.0
2008-02-19 12:50:00,208.865,209.11,208.86,209.08,643500000.0
2008-02-19 12:55:00,209.08,209.2,209.07,209.08,544900000.0
2008-02-19 13:00:00,209.09,209.15,209.045,209.15,524300000.0
2008-02-19 13:05:00,209.13,209.145,208.96,209.11,452300000.0
2008-02-19 13:10:00,209.11,209.34,209.105,209.26,517300000.0
2008-02-19 13:15:00,209.26,209.29,209.15,209.175,614700000.0
2008-02-19 13:20:00,209.175,209.26,209.14,209.18,511100000.0
2008-02-19 13:25:00,209.18,209.375,209.18,209.26,498000000.0
2008-02-19 13:30:00,209.26,209.455,209.23,209.4,550300000.0
2008-02-19 13:35:00,209.4,209.48,209.385,209.465,522300000.0
2008-02-19 13:40:00,209.465,209.505,209.39,209.425,607800000.0
2008-02-19 13:45:00,209.42,209.7,209.42,209.62,594300000.0
2008-02-19 13:50:00,209.62,209.7,209.51,209.53,477900000.0
2008-02-19 13:55:00,209.53,209.595,209.5,209.54,572800000.0
2008-02-19 14:00:00,209.54,209.59,209.455,209.46,730500000.0
2008-02-19 14:05:00,209.46,209.63,209.43,209.615,460300000.0
2008-02-19 14:10:00,209.615,209.71,209.6,209.69,467300000.0
2008-02-19 14:15:00,209.69,209.78,209.67,209.71,500700000.0
2008-02-19 14:20:00,209.71,209.76,209.66,209.75,471500000.0
2008-02-19 14:25:00,209.75,209.8,209.71,209.74,1367600000.0
2008-02-19 14:30:00,209.74,209.795,209.73,209.74,922200000.0
2008-02-19 14:35:00,209.74,209.86,209.71,209.84,899800000.0
2008-02-19 14:40:00,209.84,209.86,209.77,209.8,786300000.0
2008-02-19 14:45:00,209.8,209.82,209.765,209.79,678100000.0
2008-02-19 14:50:00,209.79,209.83,209.695,209.72,855100000.0
2008-02-19 14:55:00,209.72,209.81,209.72,209.81,807300000.0
2008-02-19 15:00:00,209.81,209.875,209.78,209.835,682400000.0
2008-02-19 15:05:00,209.835,209.905,209.825,209.875,953400000.0
2008-02-19 15:10:00,209.875,210.005,209.86,209.96,948800000.0
2008-02-19 15:15:00,209.97,210.09,209.96,210.04,500200000.0
2008-02-19 15:20:00,210.035,210.2,210.02,210.18,745837500.0
2008-02-19 15:25:00,210.18,210.22,210.145,210.16,648100000.0
2008-02-19 15:30:00,210.16,210.23,210.12,210.135,517900000.0
2008-02-19 15:35:00,210.13,210.35,210.12,210.27,540300000.0
2008-02-19 15:40:00,210.275,210.34,210.235,210.25,174800000.0
2008-02-19 15:45:00,210.25,210.28,210.045,210.075,748500000.0
2008-02-19 15:50:00,210.08,210.14,209.98,209.99,414200000.0
2008-02-19 15:55:00,209.99,210.14,209.97,210.08,363000000.0
2008-02-19 16:00:00,210.08,210.115,209.98,210.05,529100000.0
2008-02-19 16:05:00,210.05,210.175,210.04,210.095,513000000.0
2008-02-19 16:10:00,210.1,210.28,210.075,210.24,539700000.0
2008-02-19 16:15:00,210.24,210.365,210.22,210.335,603200000.0
2008-02-19 16:20:00,210.335,210.4,210.31,210.375,417200000.0
2008-02-19 16:25:00,210.38,210.395,210.3,210.345,554200000.0
2008-02-19 16:30:00,210.345,210.58,210.28,210.48,838300000.0
2008-02-19 16:35:00,210.48,210.535,210.275,210.31,1368500000.0
2008-02-19 16:40:00,210.31,210.37,210.235,210.36,722600000.0
2008-02-19 16:45:00,210.36,210.425,210.33,210.335,571700000.0
2008-02-19 16:50:00,210.335,210.365,210.225,210.33,1047700000.0
2008-02-19 16:55:00,210.33,210.345,210.135,210.165,1038699999.0
2008-02-19 17:00:00,210.165,210.225,210.07,210.08,838400000.0
2008-02-19 17:05:00,210.08,210.155,210.03,210.1,570600000.0
2008-02-19 17:10:00,210.1,210.155,210.045,210.075,541900000.0
2008-02-19 17:15:00,210.075,210.17,210.05,210.165,499200000.0
2008-02-19 17:20:00,210.15,210.165,210.065,210.13,557200000.0
2008-02-19 17:25:00,210.13,210.15,209.94,209.95,667000000.0
2008-02-19 17:30:00,209.95,210.02,209.82,209.865,940700000.0
2008-02-19 17:35:00,209.865,209.905,209.74,209.775,920700000.0
2008-02-19 17:40:00,209.78,209.84,209.68,209.73,519600000.0
2008-02-19 17:45:00,209.73,209.82,209.685,209.76,733800000.0
2008-02-19 17:50:00,209.76,209.88,209.71,209.755,615100000.0
2008-02-19 17:55:00,209.755,209.895,209.72,209.81,656600000.0
2008-02-19 18:00:00,209.81,209.865,209.7,209.71,597000000.0
2008-02-19 18:05:00,209.71,209.715,209.575,209.655,1049400000.0
2008-02-19 18:10:00,209.66,209.665,209.55,209.57,1064100000.0
2008-02-19 18:15:00,209.57,209.57,209.49,209.52,773000000.0
2008-02-19 18:20:00,209.52,209.605,209.445,209.605,856100000.0
2008-02-19 18:25:00,209.595,209.65,209.455,209.5,917300000.0
2008-02-19 18:30:00,209.5,209.55,209.45,209.465,383000000.0
2008-02-19 18:35:00,209.465,209.575,209.44,209.46,466900000.0
2008-02-19 18:40:00,209.465,209.6,209.46,209.55,758800000.0
2008-02-19 18:45:00,209.555,209.69,209.55,209.665,688100000.0
2008-02-19 18:50:00,209.665,209.87,209.545,209.755,793300000.0
2008-02-19 18:55:00,209.75,209.815,209.66,209.72,831900000.0
2008-02-19 19:00:00,209.72,209.765,209.66,209.745,452300000.0
2008-02-19 19:05:00,209.74,209.885,209.7,209.865,717900000.0
2008-02-19 19:10:00,209.87,210.04,209.85,209.88,524500000.0
2008-02-19 19:15:00,209.88,209.89,209.765,209.865,579700000.0
2008-02-19 19:20:00,209.865,209.895,209.81,209.825,399900000.0
2008-02-19 19:25:00,209.825,209.955,209.8,209.955,302400000.0
2008-02-19 19:30:00,209.955,209.955,209.8,209.885,669100000.0
2008-02-19 19:35:00,209.885,209.885,209.75,209.75,443600000.0
2008-02-19 19:40:00,209.75,209.825,209.75,209.755,548000000.0
2008-02-19 19:45:00,209.76,209.765,209.71,209.75,342200000.0
2008-02-19 19:50:00,209.75,209.785,209.68,209.715,287800000.0
2008-02-19 19:55:00,209.715,209.805,209.68,209.72,428900000.0
2008-02-19 20:00:00,209.72,209.805,209.72,209.76,956400000.0
2008-02-19 20:05:00,209.76,209.85,209.74,209.83,108200000.0
2008-02-19 20:10:00,209.83,209.935,209.83,209.895,456600000.0
2008-02-19 20:15:00,209.895,210.025,209.87,209.975,774000000.0
2008-02-19 20:20:00,209.975,210.015,209.935,209.995,727500000.0
2008-02-19 20:25:00,209.995,210.125,209.965,210.105,565300000.0
2008-02-19 20:30:00,210.105,210.155,210.045,210.135,468100000.0
2008-02-19 20:35:00,210.135,210.165,210.085,210.125,1112200000.0
2008-02-19 20:40:00,210.125,210.155,210.03,210.03,819800004.0
2008-02-19 20:45:00,210.03,210.065,209.985,209.99,433300000.0
2008-02-19 20:50:00,210.005,210.095,209.975,210.075,515800000.0
2008-02-19 20:55:00,210.075,210.085,209.975,210.025,379300000.0
2008-02-19 21:00:00,210.025,210.065,209.97,209.99,399300000.0
2008-02-19 21:05:00,209.99,210.01,209.92,209.935,440800000.0
2008-02-19 21:10:00,209.94,210.065,209.94,210.045,335900000.0
2008-02-19 21:15:00,210.045,210.1,209.975,210.09,350100000.0
2008-02-19 21:20:00,210.08,210.145,210.07,210.125,383300000.0
2008-02-19 21:25:00,210.125,210.175,210.0,210.035,574000000.0
2008-02-19 21:30:00,210.035,210.035,209.88,209.88,599500000.0
2008-02-19 21:35:00,209.88,209.905,209.82,209.875,733100000.0
2008-02-19 21:40:00,209.875,209.905,209.815,209.855,589300000.0
2008-02-19 21:45:00,209.855,209.87,209.755,209.815,862100000.0
2008-02-19 21:50:00,209.81,209.845,209.7,209.75,868800000.0
2008-02-19 21:55:00,209.745,209.8,209.615,209.665,546400000.0
2008-02-19 22:00:00,209.665,209.705,209.58,209.635,655500000.0
2008-02-19 22:05:00,209.635,209.775,209.61,209.745,724200000.0
2008-02-19 22:10:00,209.745,209.815,209.705,209.785,979100000.0
2008-02-19 22:15:00,209.785,209.815,209.7,209.755,691199998.0
2008-02-19 22:20:00,209.755,209.795,209.68,209.735,872200000.0
2008-02-19 22:25:00,209.735,209.8,209.66,209.73,582700000.0
2008-02-19 22:30:00,209.73,209.75,209.66,209.75,113500000.0
2008-02-19 22:35:00,209.75,209.88,209.69,209.73,106360000.0
2008-02-19 22:40:00,209.73,209.82,209.72,209.79,64880000.0
2008-02-19 22:45:00,209.79,209.83,209.7,209.715,328180000.0
2008-02-19 22:50:00,209.725,209.755,209.66,209.7,478540000.0
2008-02-19 22:55:00,209.7,209.775,209.67,209.735,246400000.0
2008-02-19 23:00:00,209.735,209.755,209.69,209.735,400600000.0
2008-02-19 23:05:00,209.745,209.795,209.7,209.73,434900000.0
2008-02-19 23:10:00,209.73,209.845,209.73,209.845,484100000.0
2008-02-19 23:15:00,209.845,209.935,209.83,209.855,189900000.0
2008-02-19 23:20:00,209.87,209.955,209.835,209.875,216400000.0
2008-02-19 23:25:00,209.875,209.925,209.85,209.86,208300000.0
2008-02-19 23:30:00,209.86,209.87,209.84,209.86,84000000.0
2008-02-19 23:35:00,209.865,209.92,209.85,209.91,449600000.0
2008-02-19 23:40:00,209.91,209.93,209.88,209.89,454700000.0
2008-02-19 23:45:00,209.89,209.91,209.84,209.85,488900000.0
2008-02-19 23:50:00,209.85,209.92,209.83,209.9,513000000.0
2008-02-19 23:55:00,209.9,209.99,209.9,209.94,517900000.0
2008-02-20 00:00:00,209.94,210.02,209.86,209.98,1109300000.0
2008-02-20 00:05:00,209.98,210.0,209.91,209.93,1833600000.0
2008-02-20 00:10:00,209.93,209.96,209.9,209.94,1137300000.0
2008-02-20 00:15:00,209.94,210.01,209.92,209.99,821000000.0
2008-02-20 00:20:00,209.99,210.01,209.94,209.94,215900000.0
2008-02-20 00:25:00,209.94,210.03,209.9,209.91,584200000.0
2008-02-20 00:30:00,209.91,209.95,209.91,209.95,97400000.0
2008-02-20 00:35:00,209.95,210.075,209.94,210.025,158900000.0
2008-02-20 00:40:00,210.025,210.075,210.005,210.045,171800000.0
2008-02-20 00:45:00,210.045,210.065,210.025,210.035,141400000.0
2008-02-20 00:50:00,210.035,210.095,210.035,210.095,124400000.0
2008-02-20 00:55:00,210.095,210.135,210.075,210.115,92300000.0
2008-02-20 01:00:00,210.115,210.135,210.085,210.095,183900000.0
2008-02-20 01:05:00,210.095,210.135,210.085,210.11,343100000.0
2008-02-20 01:10:00,210.11,210.205,210.08,210.185,250300000.0
2008-02-20 01:15:00,210.17,210.215,210.16,210.17,214400000.0
2008-02-20 01:20:00,210.17,210.25,210.17,210.25,163900000.0
2008-02-20 01:25:00,210.245,210.275,210.095,210.15,259700000.0
2008-02-20 01:30:00,210.14,210.145,210.055,210.09,170500000.0
2008-02-20 01:35:00,210.09,210.15,210.085,210.115,159600000.0
2008-02-20 01:40:00,210.115,210.255,210.115,210.25,221300000.0
2008-02-20 01:45:00,210.25,210.325,210.205,210.265,237300000.0
2008-02-20 01:50:00,210.265,210.305,210.245,210.295,133400000.0
2008-02-20 01:55:00,210.295,210.295,210.215,210.245,116400000.0
2008-02-20 02:00:00,210.245,210.255,210.185,210.19,297000000.0
2008-02-20 02:05:00,210.2,210.24,210.155,210.165,319000000.0
2008-02-20 02:10:00,210.165,210.195,210.155,210.165,329600000.0
2008-02-20 02:15:00,210.165,210.215,210.075,210.075,443900000.0
2008-02-20 02:20:00,210.075,210.145,210.065,210.145,152400000.0
2008-02-20 02:25:00,210.145,210.175,210.125,210.135,201900000.0
2008-02-20 02:30:00,210.135,210.165,210.115,210.145,152600000.0
2008-02-20 02:35:00,210.145,210.145,210.055,210.085,197700000.0
2008-02-20 02:40:00,210.085,210.085,210.005,210.035,389800000.0
2008-02-20 02:45:00,210.035,210.095,210.02,210.055,256000000.0
2008-02-20 02:50:00,210.055,210.095,210.015,210.015,314300000.0
2008-02-20 02:55:00,210.015,210.135,210.005,210.075,316200000.0
2008-02-20 03:00:00,210.075,210.115,210.035,210.085,1100600000.0
2008-02-20 03:05:00,210.085,210.095,209.965,209.975,746000000.0
2008-02-20 03:10:00,209.975,209.995,209.895,209.905,462100000.0
2008-02-20 03:15:00,209.905,209.925,209.835,209.855,170100000.0
2008-02-20 03:20:00,209.855,209.875,209.785,209.82,199700000.0
2008-02-20 03:25:00,209.83,209.865,209.805,209.855,199200000.0
2008-02-20 03:30:00,209.855,209.855,209.765,209.805,184800000.0
2008-02-20 03:35:00,209.805,209.915,209.795,209.895,104800000.0
2008-02-20 03:40:00,209.895,209.935,209.825,209.865,169700000.0
2008-02-20 03:45:00,209.865,209.955,209.865,209.955,181800000.0
2008-02-20 03:50:00,209.955,209.975,209.855,209.905,148000000.0
2008-02-20 03:55:00,209.905,209.905,209.845,209.905,94200000.0
2008-02-20 04:00:00,209.905,209.935,209.835,209.835,136300000.0
2008-02-20 04:05:00,209.835,209.885,209.825,209.875,295800000.0
2008-02-20 04:10:00,209.875,209.925,209.875,209.925,206200000.0
2008-02-20 04:15:00,209.925,209.98,209.905,209.96,135000000.0
2008-02-20 04:20:00,209.96,210.035,209.96,210.015,294200000.0
2008-02-20 04:25:00,210.015,210.145,209.995,210.1,629200000.0
2008-02-20 04:30:00,210.1,210.205,210.085,210.205,538300000.0
2008-02-20 04:35:00,210.205,210.325,210.205,210.305,830000000.0
2008-02-20 04:40:00,210.305,210.555,210.285,210.495,599200000.0
2008-02-20 04:45:00,210.495,210.805,210.465,210.755,887900000.0
2008-02-20 04:50:00,210.775,210.805,210.665,210.685,987700000.0
2008-02-20 04:55:00,210.685,210.815,210.685,210.795,706500000.0
2008-02-20 05:00:00,210.795,210.855,210.725,210.725,810400000.0
2008-02-20 05:05:00,210.725,210.895,210.695,210.89,964000000.0
2008-02-20 05:10:00,210.89,210.92,210.765,210.775,653300000.0
2008-02-20 05:15:00,210.775,210.845,210.745,210.83,396800000.0
2008-02-20 05:20:00,210.83,210.83,210.705,210.705,390700000.0
2008-02-20 05:25:00,210.705,210.745,210.635,210.655,525900000.0
2008-02-20 05:30:00,210.655,210.675,210.575,210.585,577100000.0
2008-02-20 05:35:00,210.585,210.645,210.575,210.605,418700000.0
2008-02-20 05:40:00,210.605,210.63,210.47,210.49,651600000.0
2008-02-20 05:45:00,210.49,210.51,210.43,210.47,216400000.0
2008-02-20 05:50:00,210.47,210.615,210.455,210.58,316500000.0
2008-02-20 05:55:00,210.58,210.595,210.345,210.395,874700000.0
2008-02-20 06:00:00,210.395,210.395,210.315,210.315,634100000.0
2008-02-20 06:05:00,210.315,210.41,210.245,210.265,603200000.0
2008-02-20 06:10:00,210.265,210.49,210.25,210.435,704500000.0
2008-02-20 06:15:00,210.435,210.435,210.305,210.305,360900000.0
2008-02-20 06:20:00,210.305,210.335,210.21,210.21,259600000.0
2008-02-20 06:25:00,210.21,210.285,210.165,210.23,318600000.0
2008-02-20 06:30:00,210.23,210.245,210.155,210.225,659100000.0
2008-02-20 06:35:00,210.225,210.295,210.205,210.285,455500000.0
2008-02-20 06:40:00,210.285,210.465,210.28,210.455,562800000.0
2008-02-20 06:45:00,210.455,210.475,210.295,210.305,443600000.0
2008-02-20 06:50:00,210.305,210.34,210.275,210.275,161500000.0
2008-02-20 06:55:00,210.275,210.345,210.275,210.315,453900000.0
2008-02-20 07:00:00,210.315,210.335,210.29,210.29,250200000.0
2008-02-20 07:05:00,210.29,210.3,210.265,210.265,67500000.0
2008-02-20 07:10:00,210.265,210.305,210.265,210.28,111700000.0
2008-02-20 07:15:00,210.28,210.29,210.215,210.22,183800000.0
2008-02-20 07:20:00,210.22,210.275,210.165,210.245,621300000.0
2008-02-20 07:25:00,210.245,210.265,210.05,210.05,630700000.0
2008-02-20 07:30:00,210.05,210.145,210.05,210.135,908700000.0
2008-02-20 07:35:00,210.135,210.155,210.105,210.135,697600000.0
2008-02-20 07:40:00,210.135,210.15,209.995,210.075,888300000.0
2008-02-20 07:45:00,210.075,210.075,209.95,209.995,559100000.0
2008-02-20 07:50:00,209.995,210.015,209.905,209.97,229300000.0
2008-02-20 07:55:00,209.97,209.97,209.825,209.825,599700000.0
2008-02-20 08:00:00,209.825,209.925,209.825,209.875,469300000.0
2008-02-20 08:05:00,209.875,209.965,209.855,209.915,1017700000.0
2008-02-20 08:10:00,209.915,209.985,209.885,209.965,443900000.0
2008-02-20 08:15:00,209.965,210.085,209.945,210.075,991300000.0
2008-02-20 08:20:00,210.075,210.105,210.055,210.065,572400000.0
2008-02-20 08:25:00,210.065,210.24,210.065,210.185,428500000.0
2008-02-20 08:30:00,210.185,210.245,210.075,210.075,467900000.0
2008-02-20 08:35:00,210.085,210.155,210.075,210.155,581100000.0
2008-02-20 08:40:00,210.155,210.285,210.135,210.185,375900000.0
2008-02-20 08:45:00,210.185,210.22,210.165,210.205,486600000.0
2008-02-20 08:50:00,210.205,210.25,210.075,210.145,739800000.0
2008-02-20 08:55:00,210.145,210.155,209.885,209.885,554000000.0
2008-02-20 09:00:00,209.885,209.935,209.69,209.79,461800000.0
2008-02-20 09:05:00,209.79,209.85,209.565,209.6,486900000.0
2008-02-20 09:10:00,209.6,209.73,209.55,209.655,635100000.0
2008-02-20 09:15:00,209.655,209.69,209.51,209.55,710500000.0
2008-02-20 09:20:00,209.55,209.585,209.275,209.315,926400000.0
2008-02-20 09:25:00,209.305,209.45,209.295,209.405,747800000.0
2008-02-20 09:30:00,209.405,209.49,209.345,209.455,1185699999.0
2008-02-20 09:35:00,209.45,209.525,209.395,209.525,1275599999.0
2008-02-20 09:40:00,209.525,209.78,209.5,209.595,580600000.0
2008-02-20 09:45:00,209.595,209.635,209.445,209.455,933500000.0
2008-02-20 09:50:00,209.455,209.475,209.345,209.395,653600000.0
2008-02-20 09:55:00,209.395,209.415,209.255,209.335,841500000.0
2008-02-20 10:00:00,209.335,209.35,209.085,209.21,1242800000.0
2008-02-20 10:05:00,209.21,209.36,209.205,209.325,267900000.0
2008-02-20 10:10:00,209.325,209.545,209.3,209.48,259200000.0
2008-02-20 10:15:00,209.48,209.5,209.325,209.4,173100000.0
2008-02-20 10:20:00,209.4,209.4,209.26,209.37,256300000.0
2008-02-20 10:25:00,209.37,209.455,209.23,209.34,444700000.0
2008-02-20 10:30:00,209.34,209.385,209.205,209.35,276700000.0
2008-02-20 10:35:00,209.34,209.6,209.26,209.6,324000000.0
2008-02-20 10:40:00,209.6,209.615,209.47,209.49,228900000.0
2008-02-20 10:45:00,209.51,209.69,209.5,209.68,377606000.0
2008-02-20 10:50:00,209.68,209.68,209.48,209.54,449300000.0
2008-02-20 10:55:00,209.54,209.565,209.45,209.54,366300000.0
2008-02-20 11:00:00,209.54,209.58,209.39,209.41,309900000.0
2008-02-20 11:05:00,209.41,209.54,209.39,209.53,344300000.0
2008-02-20 11:10:00,209.53,209.55,209.43,209.515,546700000.0
2008-02-20 11:15:00,209.515,209.645,209.515,209.555,304900000.0
2008-02-20 11:20:00,209.555,209.575,209.505,209.545,1198900000.0
2008-02-20 11:25:00,209.545,209.695,209.535,209.625,1721600000.0
2008-02-20 11:30:00,209.625,209.625,209.37,209.545,743300000.0
2008-02-20 11:35:00,209.545,209.59,209.38,209.545,1580300000.0
2008-02-20 11:40:00,209.545,209.64,209.545,209.605,460300000.0
2008-02-20 11:45:00,209.605,209.625,209.52,209.54,649800000.0
2008-02-20 11:50:00,209.54,209.6,209.44,209.495,360400000.0
2008-02-20 11:55:00,209.495,209.615,209.485,209.59,282400000.0
2008-02-20 12:00:00,209.59,209.67,209.52,209.67,247900000.0
2008-02-20 12:05:00,209.67,209.67,209.53,209.62,295000000.0
2008-02-20 12:10:00,209.62,209.755,209.58,209.75,322600000.0
2008-02-20 12:15:00,209.75,209.83,209.69,209.82,355700000.0
2008-02-20 12:20:00,209.82,210.02,209.81,209.91,356100000.0
2008-02-20 12:25:00,209.9,209.99,209.89,209.95,422300000.0
2008-02-20 12:30:00,209.95,209.95,209.76,209.82,317800000.0
2008-02-20 12:35:00,209.82,209.87,209.79,209.85,308000000.0
2008-02-20 12:40:00,209.85,209.93,209.81,209.88,312700000.0
2008-02-20 12:45:00,209.88,209.96,209.87,209.945,160400000.0
2008-02-20 12:50:00,209.945,209.95,209.77,209.81,264800000.0
2008-02-20 12:55:00,209.81,210.02,209.785,209.965,340700000.0
2008-02-20 13:00:00,209.965,209.98,209.82,209.86,336200000.0
2008-02-20 13:05:00,209.855,209.93,209.81,209.815,287200000.0
2008-02-20 13:10:00,209.815,209.82,209.75,209.75,297200000.0
2008-02-20 13:15:00,209.75,209.85,209.74,209.815,264000000.0
2008-02-20 13:20:00,209.815,209.935,209.8,209.93,278000000.0
2008-02-20 13:25:00,209.93,209.93,209.73,209.785,372200000.0
2008-02-20 13:30:00,209.785,209.91,209.71,209.72,344000000.0
2008-02-20 13:35:00,209.72,209.72,209.63,209.66,233700000.0
2008-02-20 13:40:00,209.66,209.675,209.5,209.57,324100000.0
2008-02-20 13:45:00,209.56,209.765,209.55,209.735,465000000.0
2008-02-20 13:50:00,209.735,209.795,209.69,209.785,480700000.0
2008-02-20 13:55:00,209.785,209.785,209.56,209.56,575000000.0
2008-02-20 14:00:00,209.56,209.72,209.555,209.57,721700000.0
2008-02-20 14:05:00,209.57,209.625,209.425,209.505,562200000.0
2008-02-20 14:10:00,209.505,209.64,209.22,209.22,576200000.0
2008-02-20 14:15:00,209.21,209.42,209.12,209.42,410200000.0
2008-02-20 14:20:00,209.425,209.635,209.415,209.605,420500000.0
2008-02-20 14:25:00,209.605,209.605,209.37,209.37,347000000.0
2008-02-20 14:30:00,209.37,209.43,209.26,209.31,355400000.0
2008-02-20 14:35:00,209.31,209.615,209.285,209.615,445200000.0
2008-02-20 14:40:00,209.615,209.615,209.45,209.45,703900000.0
2008-02-20 14:45:00,209.45,209.605,209.44,209.525,492300000.0
2008-02-20 14:50:00,209.525,209.695,209.495,209.645,1075200000.0
2008-02-20 14:55:00,209.665,209.805,209.625,209.76,1150500000.0
2008-02-20 15:00:00,209.76,210.09,209.705,210.005,1055100000.0
2008-02-20 15:05:00,210.005,210.1,209.935,209.935,455500000.0
2008-02-20 15:10:00,209.935,209.97,209.86,209.87,594700000.0
2008-02-20 15:15:00,209.87,209.88,209.76,209.83,249000000.0
2008-02-20 15:20:00,209.83,209.86,209.715,209.73,260200000.0
2008-02-20 15:25:00,209.72,209.785,209.69,209.745,419700000.0
2008-02-20 15:30:00,209.91,209.91,209.42,209.85,860500000.0
2008-02-20 15:35:00,209.85,209.98,209.305,209.42,877800000.0
2008-02-20 15:40:00,209.425,209.5,209.185,209.48,574800000.0
2008-02-20 15:45:00,209.48,209.52,209.27,209.28,454400000.0
2008-02-20 15:50:00,209.28,209.38,209.11,209.33,512200000.0
2008-02-20 15:55:00,209.33,209.63,209.29,209.49,405200000.0
2008-02-20 16:00:00,209.49,209.6,209.38,209.47,307400000.0
2008-02-20 16:05:00,209.47,209.54,209.39,209.4,231100000.0
2008-02-20 16:10:00,209.39,209.51,209.26,209.27,274200000.0
2008-02-20 16:15:00,209.28,209.46,209.28,209.37,268600000.0
2008-02-20 16:20:00,209.37,209.41,209.31,209.37,256600000.0
2008-02-20 16:25:00,209.37,209.51,209.31,209.5,222600000.0
2008-02-20 16:30:00,209.5,209.65,209.39,209.5,188300000.0
2008-02-20 16:35:00,209.5,209.58,209.39,209.5,174800000.0
2008-02-20 16:40:00,209.5,209.63,209.46,209.58,205800000.0
2008-02-20 16:45:00,209.58,209.63,209.51,209.62,168200000.0
2008-02-20 16:50:00,209.62,209.62,209.46,209.59,191700000.0
2008-02-20 16:55:00,209.59,209.61,209.45,209.5,115800000.0
2008-02-20 17:00:00,209.5,209.53,209.205,209.205,201200000.0
2008-02-20 17:05:00,209.2,209.3,209.05,209.21,1131700000.0
2008-02-20 17:10:00,209.21,209.23,209.12,209.17,2073700000.0
2008-02-20 17:15:00,209.17,209.37,209.13,209.31,1447100000.0
2008-02-20 17:20:00,209.31,209.46,209.24,209.39,2140400000.0
2008-02-20 17:25:00,209.39,209.45,209.31,209.4,1751700000.0
2008-02-20 17:30:00,209.4,209.43,209.25,209.25,2089800002.0
2008-02-20 17:35:00,209.25,209.45,209.25,209.38,1720299998.0
2008-02-20 17:40:00,209.39,209.59,209.37,209.5,2202399996.0
2008-02-20 17:45:00,209.5,209.77,209.5,209.57,1514500000.0
2008-02-20 17:50:00,209.57,209.65,209.5,209.6,1484000000.0
2008-02-20 17:55:00,209.6,209.72,209.57,209.63,2399700000.0
2008-02-20 18:00:00,209.6,209.67,209.56,209.56,1225300000.0
2008-02-20 18:05:00,209.58,209.64,209.49,209.61,1843600000.0
2008-02-20 18:10:00,209.6,209.62,209.45,209.5,2167800000.0
2008-02-20 18:15:00,209.5,209.71,209.49,209.63,1896500000.0
2008-02-20 18:20:00,209.63,209.69,209.6,209.63,1045200000.0
2008-02-20 18:25:00,209.63,209.68,209.54,209.55,1745000000.0
2008-02-20 18:30:00,209.55,209.57,209.4,209.44,2401700000.0
2008-02-20 18:35:00,209.44,209.5,209.4,209.46,1980599998.0
2008-02-20 18:40:00,209.46,209.49,209.38,209.38,1272700001.0
2008-02-20 18:45:00,209.38,209.45,209.36,209.45,943500000.0
2008-02-20 18:50:00,209.45,209.51,209.45,209.48,1363300000.0
2008-02-20 18:55:00,209.48,209.6,209.48,209.49,1371800000.0
2008-02-20 19:00:00,209.49,209.73,209.44,209.65,1542500000.0
2008-02-20 19:05:00,209.65,209.83,209.54,209.72,1982300001.0
2008-02-20 19:10:00,209.72,210.06,209.63,210.01,1754900000.0
2008-02-20 19:15:00,210.01,210.1,209.84,209.99,1473600000.0
2008-02-20 19:20:00,209.99,210.4,209.99,210.34,1540300000.0
2008-02-20 19:25:00,210.35,210.42,210.13,210.15,1566400000.0
2008-02-20 19:30:00,210.15,210.38,210.15,210.33,1219500000.0
2008-02-20 19:35:00,210.32,210.37,210.23,210.29,1062600001.0
2008-02-20 19:40:00,210.28,210.28,210.11,210.15,568400000.0
2008-02-20 19:45:00,210.17,210.18,210.02,210.06,570700000.0
2008-02-20 19:50:00,210.06,210.18,210.04,210.09,597200000.0
2008-02-20 19:55:00,210.09,210.18,210.07,210.1,812300000.0
2008-02-20 20:00:00,210.11,210.25,210.02,210.24,1079399999.0
2008-02-20 20:05:00,210.24,210.41,210.18,210.27,930400000.0
2008-02-20 20:10:00,210.27,210.36,210.25,210.31,467700000.0
2008-02-20 20:15:00,210.32,210.32,210.13,210.16,908900000.0
2008-02-20 20:20:00,210.16,210.2,209.99,209.99,965200000.0
2008-02-20 20:25:00,209.99,210.1,209.99,210.07,1156800000.0
2008-02-20 20:30:00,210.07,210.07,209.89,209.94,1162000000.0
2008-02-20 20:35:00,209.95,210.04,209.95,210.03,1204000002.0
2008-02-20 20:40:00,210.04,210.14,210.01,210.04,727700000.0
2008-02-20 20:45:00,210.04,210.11,210.02,210.1,729500000.0
2008-02-20 20:50:00,210.1,210.1,210.04,210.06,649600000.0
2008-02-20 20:55:00,210.06,210.09,209.97,209.99,1439400000.0
2008-02-20 21:00:00,209.99,210.13,209.75,209.85,1894600000.0
2008-02-20 21:05:00,209.84,210.16,209.84,209.98,1891600000.0
2008-02-20 21:10:00,209.98,210.08,209.84,209.93,2020300000.0
2008-02-20 21:15:00,209.93,210.19,209.9,210.05,2536600000.0
2008-02-20 21:20:00,210.05,210.18,209.87,210.09,2302400000.0
2008-02-20 21:25:00,210.09,210.22,210.09,210.2,1419400000.0
2008-02-20 21:30:00,210.2,210.32,210.13,210.15,1701000000.0
2008-02-20 21:35:00,210.15,210.22,210.09,210.14,2170400001.0
2008-02-20 21:40:00,210.14,210.24,210.08,210.2,2620300000.0
2008-02-20 21:45:00,210.2,210.27,210.16,210.27,1992100000.0
2008-02-20 21:50:00,210.27,210.29,210.18,210.24,3152800000.0
2008-02-20 21:55:00,210.24,210.24,210.17,210.2,2179800000.0
2008-02-20 22:00:00,210.2,210.2,210.13,210.15,2269600000.0
2008-02-20 22:05:00,210.15,210.17,210.09,210.14,1731200000.0
2008-02-20 22:10:00,210.14,210.27,210.09,210.09,2017700000.0
2008-02-20 22:15:00,210.09,210.18,210.02,210.02,2203500000.0
2008-02-20 22:20:00,210.02,210.12,210.02,210.04,1997900000.0
2008-02-20 22:25:00,210.04,210.06,209.99,210.01,3407800000.0
2008-02-20 22:30:00,210.01,210.1,209.99,210.06,2530000000.0
2008-02-20 22:35:00,210.07,210.09,209.99,210.05,2315200000.0
2008-02-20 22:40:00,210.05,210.13,209.99,209.99,1957100000.0
2008-02-20 22:45:00,209.99,210.09,209.92,209.98,2423200000.0
2008-02-20 22:50:00,209.98,210.04,209.98,210.02,2419900000.0
2008-02-20 22:55:00,210.02,210.08,209.96,210.06,2535300000.0
2008-02-20 23:00:00,210.06,210.08,209.98,210.04,2180300000.0
2008-02-20 23:05:00,210.04,210.04,209.99,210.0,2774999999.0
2008-02-20 23:10:00,210.0,210.01,209.91,209.95,2785300000.0
2008-02-20 23:15:00,209.95,209.97,209.93,209.93,2454100000.0
2008-02-20 23:20:00,209.93,209.96,209.89,209.89,2833000000.0
2008-02-20 23:25:00,209.89,209.94,209.89,209.91,2363400000.0
2008-02-20 23:30:00,209.91,209.92,209.88,209.88,3175000000.0
2008-02-20 23:35:00,209.88,209.97,209.88,209.97,3336400000.0
2008-02-20 23:40:00,209.97,210.01,209.97,209.97,3554000000.0
2008-02-20 23:45:00,209.97,209.99,209.96,209.99,4893400000.0
2008-02-20 23:50:00,209.99,210.0,209.97,209.97,3231000000.0
2008-02-20 23:55:00,209.97,209.99,209.89,209.89,3073800000.0
2008-02-21 00:00:00,209.89,209.93,209.79,209.82,3705100000.0
2008-02-21 00:05:00,209.82,209.82,209.74,209.78,6957400000.0
2008-02-21 00:10:00,209.78,209.88,209.77,209.88,3302400000.0
2008-02-21 00:15:00,209.89,209.89,209.81,209.83,564300000.0
2008-02-21 00:20:00,209.83,209.87,209.83,209.86,484400000.0
2008-02-21 00:25:00,209.86,209.86,209.79,209.82,403800000.0
2008-02-21 00:30:00,209.82,209.86,209.79,209.8,970400000.0
2008-02-21 00:35:00,209.8,209.85,209.8,209.82,547300000.0
2008-02-21 00:40:00,209.82,209.86,209.79,209.8,241200000.0
2008-02-21 00:45:00,209.8,209.81,209.77,209.8,580600000.0
2008-02-21 00:50:00,209.8,209.86,209.78,209.84,715700000.0
2008-02-21 00:55:00,209.84,209.85,209.79,209.85,418900000.0
2008-02-21 01:00:00,209.85,209.87,209.81,209.82,939100000.0
2008-02-21 01:05:00,209.82,209.86,209.8,209.85,1560300000.0
2008-02-21 01:10:00,209.85,209.86,209.78,209.78,2061300000.0
2008-02-21 01:15:00,209.78,209.81,209.76,209.8,1675900000.0
2008-02-21 01:20:00,209.8,209.82,209.69,209.73,1522700000.0
2008-02-21 01:25:00,209.73,209.77,209.7,209.75,1661400000.0
2008-02-21 01:30:00,209.75,209.77,209.7,209.74,1875000000.0
2008-02-21 01:35:00,209.74,209.79,209.71,209.71,1171900000.0
2008-02-21 01:40:00,209.71,209.85,209.71,209.74,1588700000.0
2008-02-21 01:45:00,209.74,209.77,209.7,209.75,2455000000.0
2008-02-21 01:50:00,209.75,209.83,209.75,209.77,2219900000.0
2008-02-21 01:55:00,209.77,209.91,209.73,209.84,3021100000.0
2008-02-21 02:00:00,209.84,209.89,209.78,209.81,1469000000.0
2008-02-21 02:05:00,209.81,209.88,209.8,209.86,1496700000.0
2008-02-21 02:10:00,209.86,209.86,209.78,209.82,532300000.0
2008-02-21 02:15:00,209.82,209.835,209.695,209.745,1078400000.0
2008-02-21 02:20:00,209.745,209.835,209.74,209.825,1022800000.0
2008-02-21 02:25:00,209.825,209.92,209.795,209.895,1453600000.0
2008-02-21 02:30:00,209.895,209.955,209.87,209.93,947600000.0
2008-02-21 02:35:00,209.93,210.03,209.88,209.975,970500000.0
2008-02-21 02:40:00,209.975,210.04,209.935,209.96,1513200000.0
2008-02-21 02:45:00,209.96,210.015,209.95,209.985,784400000.0
2008-02-21 02:50:00,209.985,210.02,209.875,209.89,939900000.0
2008-02-21 02:55:00,209.89,209.96,209.885,209.9,902500000.0
2008-02-21 03:00:00,209.9,209.91,209.76,209.78,1785800000.0
2008-02-21 03:05:00,209.78,209.91,209.76,209.9,541400000.0
2008-02-21 03:10:00,209.9,210.015,209.9,210.005,695200000.0
2008-02-21 03:15:00,210.005,210.015,209.95,209.95,599400000.0
2008-02-21 03:20:00,209.95,210.02,209.95,209.985,847700000.0
2008-02-21 03:25:00,209.985,210.08,209.97,210.065,1096000000.0
2008-02-21 03:30:00,210.065,210.12,210.055,210.07,1058900000.0
2008-02-21 03:35:00,210.07,210.095,210.04,210.05,946000000.0
2008-02-21 03:40:00,210.05,210.07,209.99,210.02,618900000.0
2008-02-21 03:45:00,210.02,210.075,210.02,210.055,558600000.0
2008-02-21 03:50:00,210.055,210.08,210.0,210.025,694700000.0
2008-02-21 03:55:00,210.025,210.065,209.98,210.065,952200000.0
2008-02-21 04:00:00,210.065,210.13,210.05,210.13,530200000.0
2008-02-21 04:05:00,210.13,210.2,210.12,210.2,602500000.0
2008-02-21 04:10:00,210.2,210.21,210.14,210.14,573300000.0
2008-02-21 04:15:00,210.14,210.19,210.105,210.15,585300000.0
2008-02-21 04:20:00,210.15,210.15,210.09,210.11,393800000.0
2008-02-21 04:25:00,210.11,210.14,210.09,210.11,527200000.0
2008-02-21 04:30:00,210.11,210.12,210.04,210.065,598700000.0
2008-02-21 04:35:00,210.065,210.065,210.05,210.05,1526500000.0
2008-02-21 04:40:00,210.05,210.075,210.03,210.03,843200000.0
2008-02-21 04:45:00,210.03,210.035,209.99,209.99,1082200000.0
2008-02-21 04:50:00,209.99,210.03,209.99,210.01,611400000.0
2008-02-21 04:55:00,210.01,210.03,209.98,209.98,666700000.0
2008-02-21 05:00:00,209.98,209.98,209.95,209.95,560000000.0
2008-02-21 05:05:00,209.95,209.96,209.9,209.94,736300000.0
2008-02-21 05:10:00,209.94,209.94,209.915,209.94,511700000.0
2008-02-21 05:15:00,209.94,209.98,209.94,209.97,560600000.0
2008-02-21 05:20:00,209.97,209.97,209.91,209.94,459800000.0
2008-02-21 05:25:00,209.94,209.94,209.88,209.9,335000000.0
2008-02-21 05:30:00,209.9,209.9,209.775,209.775,464900000.0
2008-02-21 05:35:00,209.775,209.795,209.685,209.765,1855800000.0
2008-02-21 05:40:00,209.765,209.805,209.745,209.795,1335900000.0
2008-02-21 05:45:00,209.795,209.92,209.79,209.92,557560000.0
2008-02-21 05:50:00,209.92,210.015,209.885,210.0,2113340000.0
2008-02-21 05:55:00,210.0,210.025,209.965,209.995,810300000.0
2008-02-21 06:00:00,209.995,210.075,209.98,210.07,1470200000.0
2008-02-21 06:05:00,210.07,210.07,209.98,210.015,1035700000.0
2008-02-21 06:10:00,210.015,210.035,209.975,210.015,2796800000.0
2008-02-21 06:15:00,210.015,210.035,209.925,210.015,2493100000.0
2008-02-21 06:20:00,210.015,210.13,209.98,210.11,1350700000.0
2008-02-21 06:25:00,210.11,210.12,210.05,210.055,733800000.0
2008-02-21 06:30:00,210.055,210.08,210.0,210.0,590100000.0
2008-02-21 06:35:00,210.0,210.04,209.99,210.0,976600000.0
2008-02-21 06:40:00,210.0,210.0,209.95,209.96,679400000.0
2008-02-21 06:45:00,209.96,209.985,209.92,209.95,901000000.0
2008-02-21 06:50:00,209.95,209.975,209.905,209.925,1252300000.0
2008-02-21 06:55:00,209.925,209.94,209.855,209.93,1130300000.0
2008-02-21 07:00:00,209.93,209.975,209.88,209.94,1096100000.0
2008-02-21 07:05:00,209.94,210.01,209.94,209.96,809200000.0
2008-02-21 07:10:00,209.96,210.07,209.96,210.06,777800000.0
2008-02-21 07:15:00,210.06,210.07,210.025,210.04,547300000.0
2008-02-21 07:20:00,210.04,210.245,210.03,210.2,817400000.0
2008-02-21 07:25:00,210.2,210.33,210.2,210.31,400800000.0
2008-02-21 07:30:00,210.31,210.37,210.3,210.35,387500000.0
2008-02-21 07:35:00,210.35,210.355,210.28,210.31,307600000.0
2008-02-21 07:40:00,210.31,210.31,210.21,210.27,311200000.0
2008-02-21 07:45:00,210.27,210.335,210.27,210.3,378100000.0
2008-02-21 07:50:00,210.3,210.345,210.295,210.315,1092500000.0
2008-02-21 07:55:00,210.315,210.405,210.31,210.345,649800000.0
2008-02-21 08:00:00,210.345,210.395,210.31,210.375,454400000.0
2008-02-21 08:05:00,210.375,210.465,210.335,210.415,1075400000.0
2008-02-21 08:10:00,210.415,210.435,210.38,210.415,1128200000.0
2008-02-21 08:15:00,210.415,210.585,210.385,210.585,1245700000.0
2008-02-21 08:20:00,210.575,210.64,210.49,210.545,1257000000.0
2008-02-21 08:25:00,210.55,210.625,210.445,210.51,473900000.0
2008-02-21 08:30:00,210.52,210.53,210.46,210.485,451600000.0
2008-02-21 08:35:00,210.48,210.495,210.43,210.435,334800000.0
2008-02-21 08:40:00,210.435,210.455,210.275,210.3,868100000.0
2008-02-21 08:45:00,210.305,210.305,210.22,210.27,427200000.0
2008-02-21 08:50:00,210.27,210.415,210.23,210.39,780800000.0
2008-02-21 08:55:00,210.395,210.4,210.33,210.38,577100000.0
2008-02-21 09:00:00,210.38,210.48,210.31,210.395,932400000.0
2008-02-21 09:05:00,210.395,210.495,210.39,210.435,532900000.0
2008-02-21 09:10:00,210.435,210.5,210.365,210.5,463100000.0
2008-02-21 09:15:00,210.5,210.565,210.45,210.46,878300000.0
2008-02-21 09:20:00,210.46,210.5,210.39,210.4,310500000.0
2008-02-21 09:25:00,210.39,210.47,210.32,210.455,478500000.0
2008-02-21 09:30:00,210.455,210.485,210.35,210.4,498100000.0
2008-02-21 09:35:00,210.41,210.52,210.405,210.49,401300000.0
2008-02-21 09:40:00,210.485,210.605,210.48,210.545,517100000.0
2008-02-21 09:45:00,210.545,210.565,210.495,210.51,489800000.0
2008-02-21 09:50:00,210.51,210.53,210.3,210.31,567500000.0
2008-02-21 09:55:00,210.31,210.345,210.24,210.335,584237000.0
2008-02-21 10:00:00,210.335,210.34,210.2,210.205,568500000.0
2008-02-21 10:05:00,210.205,210.305,210.18,210.295,645200000.0
2008-02-21 10:10:00,210.295,210.375,210.28,210.36,610400000.0
2008-02-21 10:15:00,210.36,210.47,210.33,210.39,512700000.0
2008-02-21 10:20:00,210.39,210.43,210.2,210.23,549100000.0
2008-02-21 10:25:00,210.23,210.3,210.22,210.29,352600000.0
2008-02-21 10:30:00,210.29,210.3,210.185,210.235,343400000.0
2008-02-21 10:35:00,210.235,210.25,210.14,210.225,813000000.0
2008-02-21 10:40:00,210.22,210.225,210.06,210.07,543200000.0
2008-02-21 10:45:00,210.07,210.34,210.06,210.31,705430000.0
2008-02-21 10:50:00,210.31,210.37,210.22,210.23,413700000.0
2008-02-21 10:55:00,210.23,210.35,210.23,210.34,539700000.0
2008-02-21 11:00:00,210.34,210.47,210.28,210.37,287100000.0
2008-02-21 11:05:00,210.37,210.375,210.31,210.325,330800000.0
2008-02-21 11:10:00,210.32,210.365,210.27,210.27,264500000.0
2008-02-21 11:15:00,210.27,210.41,210.26,210.37,318400000.0
2008-02-21 11:20:00,210.37,210.46,210.33,210.41,377500000.0
2008-02-21 11:25:00,210.41,210.46,210.29,210.325,444100000.0
2008-02-21 11:30:00,210.325,211.225,210.325,211.015,1755200000.0
2008-02-21 11:35:00,211.015,211.2,210.92,211.06,731200000.0
2008-02-21 11:40:00,211.06,211.22,211.035,211.065,456900000.0
2008-02-21 11:45:00,211.065,211.275,211.03,211.12,624000000.0
2008-02-21 11:50:00,211.12,211.19,211.03,211.06,363500000.0
2008-02-21 11:55:00,211.055,211.215,211.05,211.2,600740000.0
2008-02-21 12:00:00,211.2,211.32,211.185,211.24,633900000.0
2008-02-21 12:05:00,211.24,211.37,211.14,211.2,624200000.0
2008-02-21 12:10:00,211.2,211.31,211.165,211.25,561600000.0
2008-02-21 12:15:00,211.25,211.36,211.25,211.3,592700000.0
2008-02-21 12:20:00,211.3,211.495,211.24,211.44,612800000.0
2008-02-21 12:25:00,211.44,211.53,211.38,211.49,450900000.0
2008-02-21 12:30:00,211.49,211.6,211.46,211.6,514100000.0
2008-02-21 12:35:00,211.6,211.72,211.59,211.6,629500000.0
2008-02-21 12:40:00,211.6,211.69,211.59,211.64,599000000.0
2008-02-21 12:45:00,211.64,211.8,211.63,211.76,945699999.0
2008-02-21 12:50:00,211.76,211.865,211.75,211.75,1376700000.0
2008-02-21 12:55:00,211.75,211.845,211.71,211.73,524300000.0
2008-02-21 13:00:00,211.73,211.97,211.68,211.785,1640556000.0
2008-02-21 13:05:00,211.785,211.82,211.745,211.77,1014600000.0
2008-02-21 13:10:00,211.77,211.8,211.695,211.735,811700000.0
2008-02-21 13:15:00,211.735,211.795,211.69,211.74,627200000.0
2008-02-21 13:20:00,211.74,211.755,211.6,211.6,740100000.0
2008-02-21 13:25:00,211.6,211.665,211.495,211.53,481200000.0
2008-02-21 13:30:00,211.53,211.66,211.5,211.64,462800000.0
2008-02-21 13:35:00,211.635,211.73,211.615,211.71,539200000.0
2008-02-21 13:40:00,211.71,211.82,211.625,211.65,485400000.0
2008-02-21 13:45:00,211.65,211.845,211.65,211.815,442400000.0
2008-02-21 13:50:00,211.815,211.82,211.655,211.685,1616820000.0
2008-02-21 13:55:00,211.685,211.795,211.675,211.68,1949200000.0
2008-02-21 14:00:00,211.675,211.77,211.485,211.655,1557700000.0
2008-02-21 14:05:00,211.655,211.75,211.645,211.73,761500000.0
2008-02-21 14:10:00,211.74,211.785,211.695,211.705,736500000.0
2008-02-21 14:15:00,211.705,211.775,211.615,211.66,1833700000.0
2008-02-21 14:20:00,211.66,211.76,211.6,211.65,761400000.0
2008-02-21 14:25:00,211.65,211.75,211.61,211.74,648100000.0
2008-02-21 14:30:00,211.74,211.82,211.74,211.77,507900000.0
2008-02-21 14:35:00,211.77,211.81,211.685,211.78,482600000.0
2008-02-21 14:40:00,211.78,211.875,211.755,211.84,938360000.0
2008-02-21 14:45:00,211.84,211.87,211.645,211.72,402500000.0
2008-02-21 14:50:00,211.72,211.84,211.68,211.72,363600000.0
2008-02-21 14:55:00,211.72,211.74,211.655,211.675,983500000.0
2008-02-21 15:00:00,211.675,211.775,211.655,211.76,1167700000.0
2008-02-21 15:05:00,211.765,211.785,211.65,211.65,1944800000.0
2008-02-21 15:10:00,211.65,211.71,211.57,211.595,1103500000.0
2008-02-21 15:15:00,211.595,211.69,211.525,211.65,896500000.0
2008-02-21 15:20:00,211.65,211.75,211.615,211.675,1584400000.0
2008-02-21 15:25:00,211.675,211.715,211.605,211.695,1386000000.0
2008-02-21 15:30:00,211.675,211.735,211.6,211.69,925600000.0
2008-02-21 15:35:00,211.68,211.68,211.54,211.59,840500000.0
2008-02-21 15:40:00,211.59,211.71,211.58,211.685,788800000.0
2008-02-21 15:45:00,211.7,211.765,211.645,211.655,688600000.0
2008-02-21 15:50:00,211.65,211.7,211.58,211.64,680300000.0
2008-02-21 15:55:00,211.64,211.67,211.62,211.64,619300000.0
2008-02-21 16:00:00,211.64,211.67,211.6,211.64,545000000.0
2008-02-21 16:05:00,211.64,211.64,211.49,211.555,630800000.0
2008-02-21 16:10:00,211.555,211.575,211.46,211.47,550200000.0
2008-02-21 16:15:00,211.47,211.56,211.47,211.55,624300000.0
2008-02-21 16:20:00,211.55,211.58,211.44,211.505,660400000.0
2008-02-21 16:25:00,211.505,211.57,211.455,211.545,611700000.0
2008-02-21 16:30:00,211.545,211.595,211.455,211.465,731900000.0
2008-02-21 16:35:00,211.465,211.545,211.35,211.535,914400000.0
2008-02-21 16:40:00,211.535,211.625,211.505,211.59,548600000.0
2008-02-21 16:45:00,211.59,211.62,211.47,211.47,653200000.0
2008-02-21 16:50:00,211.475,211.535,211.425,211.51,570100000.0
2008-02-21 16:55:00,211.51,211.54,211.345,211.365,1168400000.0
2008-02-21 17:00:00,211.375,211.395,210.895,210.915,1387879999.0
2008-02-21 17:05:00,210.91,211.095,210.88,211.02,785900000.0
2008-02-21 17:10:00,211.02,211.09,210.9,210.91,911000000.0
2008-02-21 17:15:00,210.91,211.095,210.88,211.05,674400000.0
2008-02-21 17:20:00,211.05,211.055,210.98,211.025,594400000.0
2008-02-21 17:25:00,211.03,211.04,210.73,210.81,932100000.0
2008-02-21 17:30:00,210.81,210.835,210.65,210.76,535600000.0
2008-02-21 17:35:00,210.76,210.785,210.6,210.775,770900000.0
2008-02-21 17:40:00,210.76,210.77,210.62,210.72,668200000.0
2008-02-21 17:45:00,210.72,210.795,210.66,210.765,680900000.0
2008-02-21 17:50:00,210.765,210.885,210.71,210.805,851600000.0
2008-02-21 17:55:00,210.8,210.81,210.67,210.71,671600000.0
2008-02-21 18:00:00,210.7,210.89,210.695,210.82,724800000.0
2008-02-21 18:05:00,210.815,211.055,210.795,210.935,1124900000.0
2008-02-21 18:10:00,210.935,211.055,210.83,211.04,747800000.0
2008-02-21 18:15:00,211.04,211.08,210.92,210.98,626300000.0
2008-02-21 18:20:00,210.98,210.99,210.76,210.76,995400000.0
2008-02-21 18:25:00,210.76,211.085,210.7,210.995,762800000.0
2008-02-21 18:30:00,210.995,211.13,210.945,210.98,661200000.0
2008-02-21 18:35:00,210.98,211.04,210.865,211.0,1186000000.0
2008-02-21 18:40:00,211.0,211.19,210.985,211.0,756800000.0
2008-02-21 18:45:00,211.0,211.125,210.915,211.09,1049700000.0
2008-02-21 18:50:00,211.09,211.1,210.965,211.09,889000000.0
2008-02-21 18:55:00,211.075,211.085,210.965,211.025,1324800000.0
2008-02-21 19:00:00,211.025,211.06,210.965,210.99,432200000.0
2008-02-21 19:05:00,210.99,211.01,210.915,210.96,469800000.0
2008-02-21 19:10:00,210.96,210.96,210.785,210.81,567900000.0
2008-02-21 19:15:00,210.81,210.815,210.49,210.55,764200000.0
2008-02-21 19:20:00,210.55,210.55,210.42,210.525,559200000.0
2008-02-21 19:25:00,210.525,210.55,210.4,210.4,532400000.0
2008-02-21 19:30:00,210.4,210.46,210.285,210.435,659600000.0
2008-02-21 19:35:00,210.435,210.555,210.43,210.52,556200000.0
2008-02-21 19:40:00,210.52,210.74,210.505,210.73,456500000.0
2008-02-21 19:45:00,210.72,210.755,210.6,210.665,415000000.0
2008-02-21 19:50:00,210.665,210.67,210.535,210.61,391800000.0
2008-02-21 19:55:00,210.61,210.73,210.6,210.61,445000000.0
2008-02-21 20:00:00,210.61,210.75,210.535,210.545,514600000.0
2008-02-21 20:05:00,210.545,210.63,210.505,210.63,476600000.0
2008-02-21 20:10:00,210.63,210.64,210.27,210.31,615400000.0
2008-02-21 20:15:00,210.31,210.675,210.31,210.58,584200000.0
2008-02-21 20:20:00,210.58,210.61,210.43,210.555,475200000.0
2008-02-21 20:25:00,210.565,210.6,210.435,210.58,643500000.0
2008-02-21 20:30:00,210.58,210.59,210.43,210.505,393000000.0
2008-02-21 20:35:00,210.505,210.51,210.325,210.38,594000000.0
2008-02-21 20:40:00,210.375,210.46,210.195,210.43,534000000.0
2008-02-21 20:45:00,210.43,210.51,210.34,210.35,498100000.0
2008-02-21 20:50:00,210.35,210.505,210.27,210.49,587100000.0
2008-02-21 20:55:00,210.49,210.59,210.485,210.52,515900000.0
2008-02-21 21:00:00,210.52,210.6,210.46,210.5,462300000.0
2008-02-21 21:05:00,210.5,210.54,210.47,210.52,368000000.0
2008-02-21 21:10:00,210.52,210.54,210.45,210.51,368200000.0
2008-02-21 21:15:00,210.51,210.62,210.44,210.57,329500000.0
2008-02-21 21:20:00,210.56,210.725,210.56,210.69,414000000.0
2008-02-21 21:25:00,210.69,210.775,210.68,210.765,598900000.0
2008-02-21 21:30:00,210.765,210.84,210.695,210.785,499800000.0
2008-02-21 21:35:00,210.785,210.83,210.75,210.75,359500000.0
2008-02-21 21:40:00,210.75,210.75,210.635,210.635,598000000.0
2008-02-21 21:45:00,210.635,210.645,210.535,210.57,478200000.0
2008-02-21 21:50:00,210.57,210.695,210.57,210.64,377300000.0
2008-02-21 21:55:00,210.645,210.725,210.595,210.63,462400000.0
2008-02-21 22:00:00,210.63,210.63,210.43,210.505,499400000.0
2008-02-21 22:05:00,210.505,210.505,210.385,210.485,852800000.0
2008-02-21 22:10:00,210.485,210.515,210.415,210.46,594300000.0
2008-02-21 22:15:00,210.46,210.645,210.435,210.62,672900000.0
2008-02-21 22:20:00,210.625,210.695,210.585,210.665,1343600000.0
2008-02-21 22:25:00,210.665,210.71,210.53,210.54,520700000.0
2008-02-21 22:30:00,210.54,210.725,210.535,210.68,359300000.0
2008-02-21 22:35:00,210.68,210.785,210.575,210.595,280100000.0
2008-02-21 22:40:00,210.61,210.65,210.455,210.63,389600000.0
2008-02-21 22:45:00,210.625,210.625,210.51,210.56,306000000.0
2008-02-21 22:50:00,210.56,210.57,210.43,210.505,316100000.0
2008-02-21 22:55:00,210.505,210.615,210.485,210.585,392700000.0
2008-02-21 23:00:00,210.585,210.595,210.485,210.485,209900000.0
2008-02-21 23:05:00,210.485,210.545,210.475,210.495,116700000.0
2008-02-21 23:10:00,210.495,210.625,210.455,210.62,432700000.0
2008-02-21 23:15:00,210.62,210.68,210.62,210.67,1422400000.0
2008-02-21 23:20:00,210.67,210.715,210.64,210.695,383600000.0
2008-02-21 23:25:00,210.695,210.71,210.645,210.66,322000000.0
2008-02-21 23:30:00,210.66,210.725,210.635,210.705,403100000.0
2008-02-21 23:35:00,210.705,210.775,210.675,210.75,544000000.0
2008-02-21 23:40:00,210.75,210.83,210.735,210.83,1229100000.0
2008-02-21 23:45:00,210.83,210.855,210.79,210.825,1287400000.0
2008-02-21 23:50:00,210.825,210.84,210.745,210.78,378500000.0
2008-02-21 23:55:00,210.78,210.79,210.75,210.75,1606140000.0
2008-02-22 00:00:00,210.75,210.81,210.59,210.71,1158200000.0
2008-02-22 00:05:00,210.71,210.71,210.54,210.58,1182700000.0
2008-02-22 00:10:00,210.58,210.64,210.555,210.64,593520000.0
2008-02-22 00:15:00,210.64,210.71,210.63,210.69,167180000.0
2008-02-22 00:20:00,210.69,210.71,210.68,210.7,74900000.0
2008-02-22 00:25:00,210.7,210.78,210.68,210.75,2102140000.0
2008-02-22 00:30:00,210.715,210.76,210.705,210.72,2588560000.0
2008-02-22 00:35:00,210.72,210.81,210.72,210.74,2551000000.0
2008-02-22 00:40:00,210.74,210.77,210.665,210.72,758740000.0
2008-02-22 00:45:00,210.73,210.74,210.69,210.69,255580000.0
2008-02-22 00:50:00,210.69,210.71,210.66,210.71,85100000.0
2008-02-22 00:55:00,210.71,210.71,210.575,210.605,141120000.0
2008-02-22 01:00:00,210.605,210.705,210.605,210.675,622900000.0
2008-02-22 01:05:00,210.675,210.76,210.64,210.685,1133700000.0
2008-02-22 01:10:00,210.685,210.73,210.65,210.725,1067400000.0
2008-02-22 01:15:00,210.725,210.775,210.665,210.765,2149400000.0
2008-02-22 01:20:00,210.76,210.795,210.75,210.765,1609900000.0
2008-02-22 01:25:00,210.765,210.765,210.735,210.765,1557800000.0
2008-02-22 01:30:00,210.765,210.765,210.7,210.72,833100000.0
2008-02-22 01:35:00,210.72,210.865,210.71,210.865,917400000.0
2008-02-22 01:40:00,210.865,210.865,210.8,210.8,2334900000.0
2008-02-22 01:45:00,210.8,210.85,210.75,210.85,1182300000.0
2008-02-22 01:50:00,210.85,210.995,210.85,210.94,556300000.0
2008-02-22 01:55:00,210.94,210.96,210.885,210.91,530800000.0
2008-02-22 02:00:00,210.91,210.99,210.89,210.945,697300000.0
2008-02-22 02:05:00,210.945,210.965,210.91,210.92,1097500000.0
2008-02-22 02:10:00,210.92,210.96,210.9,210.93,556800000.0
2008-02-22 02:15:00,210.93,210.98,210.89,210.98,529000000.0
2008-02-22 02:20:00,210.98,211.035,210.97,211.01,656400000.0
2008-02-22 02:25:00,211.01,211.105,211.01,211.1,550900000.0
2008-02-22 02:30:00,211.1,211.18,211.09,211.1,561200000.0
2008-02-22 02:35:00,211.1,211.165,211.07,211.155,765200000.0
2008-02-22 02:40:00,211.155,211.155,211.08,211.145,668800000.0
2008-02-22 02:45:00,211.145,211.15,211.04,211.07,918000000.0
2008-02-22 02:50:00,211.07,211.15,211.02,211.11,732600000.0
2008-02-22 02:55:00,211.11,211.125,210.98,211.05,903800000.0
2008-02-22 03:00:00,211.05,211.065,211.005,211.055,1398700000.0
2008-02-22 03:05:00,211.055,211.075,210.9,210.9,1126400000.0
2008-02-22 03:10:00,210.9,210.91,210.84,210.87,738400000.0
2008-02-22 03:15:00,210.87,210.905,210.765,210.835,1196300000.0
2008-02-22 03:20:00,210.835,210.925,210.815,210.925,1239900000.0
2008-02-22 03:25:00,210.86,210.905,210.745,210.745,1202600000.0
2008-02-22 03:30:00,210.745,210.755,210.645,210.72,1244000000.0
2008-02-22 03:35:00,210.72,210.885,210.685,210.88,1003900000.0
2008-02-22 03:40:00,210.88,210.955,210.88,210.955,577500000.0
2008-02-22 03:45:00,210.955,211.175,210.91,211.175,1357500000.0
2008-02-22 03:50:00,211.175,211.33,211.11,211.265,1278900000.0
2008-02-22 03:55:00,211.265,211.355,211.225,211.355,1342900000.0
2008-02-22 04:00:00,211.355,211.505,211.345,211.465,1155200000.0
2008-02-22 04:05:00,211.465,211.49,211.255,211.315,499900000.0
2008-02-22 04:10:00,211.315,211.375,211.265,211.28,271800000.0
2008-02-22 04:15:00,211.28,211.285,211.215,211.235,342700000.0
2008-02-22 04:20:00,211.235,211.235,211.12,211.13,347100000.0
2008-02-22 04:25:00,211.13,211.205,211.11,211.13,306600000.0
2008-02-22 04:30:00,211.13,211.255,211.065,211.085,225400000.0
2008-02-22 04:35:00,211.085,211.175,211.075,211.115,202000000.0
2008-02-22 04:40:00,211.115,211.13,211.04,211.13,236100000.0
2008-02-22 04:45:00,211.125,211.155,211.105,211.155,214400000.0
2008-02-22 04:50:00,211.155,211.155,211.115,211.115,283100000.0
2008-02-22 04:55:00,211.115,211.135,211.105,211.135,184100000.0
2008-02-22 05:00:00,211.14,211.155,211.06,211.07,304700000.0
2008-02-22 05:05:00,211.07,211.13,211.07,211.095,168300000.0
2008-02-22 05:10:00,211.095,211.095,211.035,211.035,140200000.0
2008-02-22 05:15:00,211.035,211.035,210.98,211.02,182100000.0
2008-02-22 05:20:00,211.02,211.055,211.01,211.055,186500000.0
2008-02-22 05:25:00,211.055,211.07,211.015,211.05,324100000.0
2008-02-22 05:30:00,211.05,211.165,211.03,211.165,274000000.0
2008-02-22 05:35:00,211.165,211.18,211.11,211.135,217600000.0
2008-02-22 05:40:00,211.135,211.195,211.1,211.195,236800000.0
2008-02-22 05:45:00,211.195,211.305,211.195,211.24,318700000.0
2008-02-22 05:50:00,211.235,211.325,211.21,211.275,467100000.0
2008-02-22 05:55:00,211.275,211.315,211.225,211.225,212900000.0
2008-02-22 06:00:00,211.225,211.265,211.17,211.19,134800000.0
2008-02-22 06:05:00,211.19,211.23,211.175,211.185,191100000.0
2008-02-22 06:10:00,211.185,211.185,211.16,211.17,173700000.0
2008-02-22 06:15:00,211.17,211.205,211.17,211.205,95900000.0
2008-02-22 06:20:00,211.205,211.205,211.105,211.105,125300000.0
2008-02-22 06:25:00,211.105,211.145,211.09,211.14,173100000.0
2008-02-22 06:30:00,211.14,211.17,211.14,211.165,111900000.0
2008-02-22 06:35:00,211.165,211.225,211.075,211.075,325800000.0
2008-02-22 06:40:00,211.075,211.155,211.075,211.135,254100000.0
2008-02-22 06:45:00,211.135,211.155,211.1,211.135,195600000.0
2008-02-22 06:50:00,211.135,211.155,211.1,211.145,181700000.0
2008-02-22 06:55:00,211.145,211.185,211.125,211.165,196600000.0
2008-02-22 07:00:00,211.165,211.18,211.125,211.135,242800000.0
2008-02-22 07:05:00,211.135,211.135,211.075,211.085,239300000.0
2008-02-22 07:10:00,211.085,211.12,211.07,211.095,115000000.0
2008-02-22 07:15:00,211.095,211.125,211.055,211.055,200400000.0
2008-02-22 07:20:00,211.055,211.135,211.01,211.12,327200000.0
2008-02-22 07:25:00,211.12,211.125,211.055,211.065,264200000.0
2008-02-22 07:30:00,211.065,211.095,211.065,211.07,131300000.0
2008-02-22 07:35:00,211.07,211.085,211.055,211.075,138500000.0
2008-02-22 07:40:00,211.075,211.12,211.07,211.1,79700000.0
2008-02-22 07:45:00,211.1,211.16,211.09,211.13,118600000.0
2008-02-22 07:50:00,211.13,211.2,211.11,211.16,175800000.0
2008-02-22 07:55:00,211.16,211.26,211.145,211.195,276000000.0
2008-02-22 08:00:00,211.2,211.405,211.2,211.335,527700000.0
2008-02-22 08:05:00,211.335,211.415,211.325,211.385,537700000.0
2008-02-22 08:10:00,211.385,211.425,211.33,211.41,482200000.0
2008-02-22 08:15:00,211.41,211.425,211.365,211.375,351300000.0
2008-02-22 08:20:00,211.375,211.395,211.29,211.29,499300000.0
2008-02-22 08:25:00,211.29,211.325,211.275,211.295,331500000.0
2008-02-22 08:30:00,211.295,211.305,211.175,211.18,659000000.0
2008-02-22 08:35:00,211.18,211.255,211.095,211.25,473600000.0
2008-02-22 08:40:00,211.25,211.265,211.11,211.13,456400000.0
2008-02-22 08:45:00,211.13,211.14,211.045,211.055,333100000.0
2008-02-22 08:50:00,211.055,211.12,210.99,211.005,466200000.0
2008-02-22 08:55:00,211.005,211.055,210.93,211.0,532500000.0
2008-02-22 09:00:00,211.0,211.075,210.825,210.855,419500000.0
2008-02-22 09:05:00,210.855,210.98,210.78,210.92,462800000.0
2008-02-22 09:10:00,210.92,210.93,210.85,210.85,355500000.0
2008-02-22 09:15:00,210.85,210.975,210.82,210.975,306700000.0
2008-02-22 09:20:00,210.975,210.975,210.87,210.89,305500000.0
2008-02-22 09:25:00,210.89,211.055,210.89,210.955,353300000.0
2008-02-22 09:30:00,210.955,210.975,210.865,210.89,347100000.0
2008-02-22 09:35:00,210.89,210.935,210.82,210.82,353200000.0
2008-02-22 09:40:00,210.82,210.88,210.74,210.85,309000000.0
2008-02-22 09:45:00,210.85,210.85,210.75,210.78,296100000.0
2008-02-22 09:50:00,210.78,210.9,210.77,210.88,413000000.0
2008-02-22 09:55:00,210.88,210.895,210.79,210.895,491900000.0
2008-02-22 10:00:00,210.9,210.93,210.645,210.665,574200000.0
2008-02-22 10:05:00,210.665,210.735,210.525,210.63,1052200000.0
2008-02-22 10:10:00,210.63,210.7,210.5,210.7,783900000.0
2008-02-22 10:15:00,210.7,210.79,210.68,210.72,430400000.0
2008-02-22 10:20:00,210.72,210.88,210.65,210.875,326000000.0
2008-02-22 10:25:00,210.875,211.0,210.84,210.98,309200000.0
2008-02-22 10:30:00,210.98,211.065,210.94,210.97,278800000.0
2008-02-22 10:35:00,210.97,211.03,210.83,211.01,506700000.0
2008-02-22 10:40:00,211.005,211.01,210.88,210.91,387100000.0
2008-02-22 10:45:00,210.93,211.02,210.85,210.87,368400000.0
2008-02-22 10:50:00,210.87,210.915,210.79,210.81,531600000.0
2008-02-22 10:55:00,210.81,210.91,210.79,210.89,226200000.0
2008-02-22 11:00:00,210.89,211.19,210.86,211.03,516700000.0
2008-02-22 11:05:00,211.045,211.105,211.01,211.06,539300000.0
2008-02-22 11:10:00,211.06,211.1,211.005,211.035,648200000.0
2008-02-22 11:15:00,211.04,211.055,210.77,210.78,634000000.0
2008-02-22 11:20:00,210.78,210.91,210.78,210.905,436600000.0
2008-02-22 11:25:00,210.905,210.91,210.685,210.84,361100000.0
2008-02-22 11:30:00,210.84,210.865,210.555,210.555,340600000.0
2008-02-22 11:35:00,210.55,210.57,210.435,210.515,1232190000.0
2008-02-22 11:40:00,210.515,210.64,210.42,210.43,873800000.0
2008-02-22 11:45:00,210.42,210.69,210.41,210.64,806500000.0
2008-02-22 11:50:00,210.64,210.69,210.57,210.635,1080200000.0
2008-02-22 11:55:00,210.635,210.705,210.365,210.365,1004400000.0
2008-02-22 12:00:00,210.365,210.49,210.275,210.49,567200000.0
2008-02-22 12:05:00,210.5,210.52,210.41,210.47,761400000.0
2008-02-22 12:10:00,210.475,210.65,210.43,210.63,305100000.0
2008-02-22 12:15:00,210.63,210.69,210.54,210.64,354200000.0
2008-02-22 12:20:00,210.64,210.76,210.58,210.625,401100000.0
2008-02-22 12:25:00,210.625,210.66,210.605,210.61,418400000.0
2008-02-22 12:30:00,210.61,210.64,210.58,210.59,468500000.0
2008-02-22 12:35:00,210.59,210.625,210.55,210.58,426100000.0
2008-02-22 12:40:00,210.58,210.58,210.48,210.49,329200000.0
2008-02-22 12:45:00,210.49,210.64,210.45,210.59,391900000.0
2008-02-22 12:50:00,210.59,210.66,210.53,210.545,392200000.0
2008-02-22 12:55:00,210.54,210.55,210.42,210.52,464300000.0
2008-02-22 13:00:00,210.52,210.54,210.24,210.27,379400000.0
2008-02-22 13:05:00,210.275,210.46,210.25,210.42,632700000.0
2008-02-22 13:10:00,210.42,210.5,210.38,210.44,394300000.0
2008-02-22 13:15:00,210.44,210.48,210.34,210.42,434800000.0
2008-02-22 13:20:00,210.42,210.51,210.42,210.495,355800000.0
2008-02-22 13:25:00,210.495,210.605,210.495,210.595,1252900000.0
2008-02-22 13:30:00,210.595,210.605,210.5,210.55,476600000.0
2008-02-22 13:35:00,210.55,210.56,210.48,210.49,387000000.0
2008-02-22 13:40:00,210.49,210.49,210.39,210.44,274300000.0
2008-02-22 13:45:00,210.44,210.575,210.425,210.575,626800000.0
2008-02-22 13:50:00,210.575,210.66,210.535,210.56,1088200000.0
2008-02-22 13:55:00,210.56,210.575,210.43,210.48,456700000.0
2008-02-22 14:00:00,210.48,210.5,210.405,210.425,373100000.0
2008-02-22 14:05:00,210.425,210.5,210.39,210.41,497900000.0
2008-02-22 14:10:00,210.41,210.485,210.36,210.435,441100000.0
2008-02-22 14:15:00,210.43,210.535,210.39,210.475,936800000.0
2008-02-22 14:20:00,210.475,210.555,210.445,210.49,1680900000.0
2008-02-22 14:25:00,210.49,210.525,210.47,210.51,494500000.0
2008-02-22 14:30:00,210.51,210.57,210.46,210.49,454300000.0
2008-02-22 14:35:00,210.49,210.56,210.49,210.54,267300000.0
2008-02-22 14:40:00,210.53,210.625,210.51,210.61,395800000.0
2008-02-22 14:45:00,210.61,210.625,210.5,210.5,357800000.0
2008-02-22 14:50:00,210.5,210.6,210.49,210.52,370000000.0
2008-02-22 14:55:00,210.52,210.54,210.31,210.38,539600000.0
2008-02-22 15:00:00,210.38,210.38,210.185,210.24,624900000.0
2008-02-22 15:05:00,210.24,210.42,210.2,210.21,490300000.0
2008-02-22 15:10:00,210.21,210.31,210.19,210.31,593500000.0
2008-02-22 15:15:00,210.31,210.605,210.27,210.43,740900000.0
2008-02-22 15:20:00,210.435,210.46,210.34,210.35,409100000.0
2008-02-22 15:25:00,210.37,210.555,210.37,210.45,424700000.0
2008-02-22 15:30:00,210.455,210.7,210.45,210.67,452500000.0
2008-02-22 15:35:00,210.67,210.72,210.58,210.71,585800000.0
2008-02-22 15:40:00,210.71,210.84,210.71,210.8,521200000.0
2008-02-22 15:45:00,210.8,210.86,210.71,210.76,381900000.0
2008-02-22 15:50:00,210.76,210.95,210.76,210.93,536600000.0
2008-02-22 15:55:00,210.93,211.04,210.89,211.01,691100000.0
2008-02-22 16:00:00,211.01,211.03,210.86,210.95,684200000.0
2008-02-22 16:05:00,210.95,211.005,210.9,210.985,589900000.0
2008-02-22 16:10:00,210.985,211.035,210.8,210.85,578100000.0
2008-02-22 16:15:00,210.85,210.875,210.63,210.72,585200000.0
2008-02-22 16:20:00,210.725,210.8,210.695,210.78,454300000.0
2008-02-22 16:25:00,210.78,210.87,210.76,210.8,523600000.0
2008-02-22 16:30:00,210.8,210.87,210.69,210.7,549200000.0
2008-02-22 16:35:00,210.7,210.91,210.7,210.755,680500000.0
2008-02-22 16:40:00,210.75,210.89,210.735,210.82,559000000.0
2008-02-22 16:45:00,210.82,210.885,210.73,210.86,624400000.0
2008-02-22 16:50:00,210.85,211.055,210.83,210.9,546400000.0
2008-02-22 16:55:00,210.91,210.935,210.735,210.87,506100000.0
2008-02-22 17:00:00,210.875,210.875,210.68,210.75,657300000.0
2008-02-22 17:05:00,210.75,210.76,210.595,210.65,627200000.0
2008-02-22 17:10:00,210.65,210.675,210.44,210.6,541100000.0
2008-02-22 17:15:00,210.6,210.625,210.425,210.49,498800000.0
2008-02-22 17:20:00,210.49,210.49,210.31,210.37,585800000.0
2008-02-22 17:25:00,210.37,210.53,210.37,210.45,584600000.0
2008-02-22 17:30:00,210.45,210.51,210.21,210.225,820500000.0
2008-02-22 17:35:00,210.235,210.31,210.17,210.245,592400000.0
2008-02-22 17:40:00,210.245,210.345,210.095,210.28,724400000.0
2008-02-22 17:45:00,210.295,210.475,210.24,210.335,745000000.0
2008-02-22 17:50:00,210.335,210.43,210.26,210.395,671200000.0
2008-02-22 17:55:00,210.395,210.425,210.265,210.33,894500000.0
2008-02-22 18:00:00,210.325,210.445,210.295,210.365,720400000.0
2008-02-22 18:05:00,210.365,210.375,210.195,210.2,552100000.0
2008-02-22 18:10:00,210.205,210.24,210.025,210.14,873800000.0
2008-02-22 18:15:00,210.14,210.345,210.13,210.345,416300000.0
2008-02-22 18:20:00,210.345,210.405,210.305,210.38,613900000.0
2008-02-22 18:25:00,210.38,210.455,210.32,210.335,608900000.0
2008-02-22 18:30:00,210.335,210.53,210.335,210.525,468300000.0
2008-02-22 18:35:00,210.525,210.615,210.5,210.59,421600000.0
2008-02-22 18:40:00,210.59,210.59,210.285,210.32,693000000.0
2008-02-22 18:45:00,210.32,210.39,210.29,210.32,873300000.0
2008-02-22 18:50:00,210.325,210.515,210.325,210.495,606000000.0
2008-02-22 18:55:00,210.495,210.535,210.39,210.4,642100000.0
2008-02-22 19:00:00,210.4,210.46,210.26,210.32,641800000.0
2008-02-22 19:05:00,210.32,210.36,210.225,210.285,721300000.0
2008-02-22 19:10:00,210.285,210.31,210.14,210.19,549200000.0
2008-02-22 19:15:00,210.19,210.29,210.19,210.215,491600000.0
2008-02-22 19:20:00,210.215,210.29,210.215,210.245,342900000.0
2008-02-22 19:25:00,210.245,210.34,210.22,210.22,290000000.0
2008-02-22 19:30:00,210.225,210.27,210.115,210.165,487100000.0
2008-02-22 19:35:00,210.165,210.32,210.16,210.3,453300000.0
2008-02-22 19:40:00,210.3,210.3,210.18,210.27,406900000.0
2008-02-22 19:45:00,210.27,210.38,210.24,210.31,430400000.0
2008-02-22 19:50:00,210.31,210.345,210.22,210.26,354000000.0
2008-02-22 19:55:00,210.26,210.36,210.15,210.15,434900000.0
2008-02-22 20:00:00,210.15,210.21,210.14,210.2,368500000.0
2008-02-22 20:05:00,210.2,210.27,210.17,210.245,247700000.0
2008-02-22 20:10:00,210.245,210.345,210.21,210.32,251400000.0
2008-02-22 20:15:00,210.32,210.4,210.205,210.245,361400000.0
2008-02-22 20:20:00,210.25,210.295,210.17,210.24,361800000.0
2008-02-22 20:25:00,210.22,210.265,210.165,210.185,409700000.0
2008-02-22 20:30:00,210.185,210.225,209.995,210.135,511800000.0
2008-02-22 20:35:00,210.135,210.315,210.125,210.2,570000000.0
2008-02-22 20:40:00,210.2,210.27,210.16,210.24,397900000.0
2008-02-22 20:45:00,210.24,210.405,210.18,210.395,369300000.0
2008-02-22 20:50:00,210.395,210.43,210.32,210.32,373500000.0
2008-02-22 20:55:00,210.32,210.38,210.27,210.275,430100000.0
2008-02-22 21:00:00,210.275,210.3,210.24,210.27,297100000.0
2008-02-22 21:05:00,210.28,210.32,210.24,210.32,270000000.0
2008-02-22 21:10:00,210.32,210.33,210.27,210.33,268800000.0
2008-02-22 21:15:00,210.33,210.39,210.27,210.385,269500000.0
2008-02-22 21:20:00,210.38,210.38,210.32,210.33,294800000.0
2008-02-22 21:25:00,210.33,210.345,210.255,210.27,313800000.0
2008-02-22 21:30:00,210.27,210.33,210.25,210.3,263200000.0
2008-02-22 21:35:00,210.3,210.36,210.26,210.34,279500000.0
2008-02-22 21:40:00,210.34,210.47,210.32,210.415,345400000.0
2008-02-22 21:45:00,210.415,210.47,210.4,210.42,327900000.0
2008-02-22 21:50:00,210.42,210.45,210.39,210.44,280200000.0
2008-02-22 21:55:00,210.44,210.535,210.43,210.485,472300000.0
2008-02-22 22:00:00,210.485,210.6,210.46,210.56,484000000.0
2008-02-22 22:05:00,210.575,210.62,210.53,210.56,291400000.0
2008-02-22 22:10:00,210.56,210.61,210.44,210.46,400300000.0
2008-02-22 22:15:00,210.46,210.485,210.3,210.335,221100000.0
2008-02-22 22:20:00,210.335,210.455,210.335,210.455,218300000.0
2008-02-22 22:25:00,210.455,210.69,210.45,210.68,265200000.0
2008-02-22 22:30:00,210.68,211.025,210.645,210.865,558700000.0
2008-02-22 22:35:00,210.865,211.08,210.81,210.92,730000000.0
2008-02-22 22:40:00,210.92,211.09,210.865,210.92,690700000.0
2008-02-22 22:45:00,210.92,211.05,210.87,211.03,597400000.0
2008-02-22 22:50:00,211.03,211.12,210.99,211.06,500300000.0
2008-02-22 22:55:00,211.06,211.13,210.89,210.89,577900000.0
2008-02-22 23:00:00,210.89,210.99,210.882,210.89,362700000.0
2008-02-22 23:05:00,210.875,210.944,210.839,210.876,261300000.0
2008-02-22 23:10:00,210.885,210.923,210.84,210.895,334400000.0
2008-02-22 23:15:00,210.892,210.974,210.85,210.853,534600000.0
2008-02-22 23:20:00,210.851,210.886,210.821,210.832,433300000.0
2008-02-22 23:25:00,210.818,210.911,210.779,210.807,418500000.0
2008-02-22 23:30:00,210.804,210.899,210.799,210.842,421300000.0
2008-02-22 23:35:00,210.851,210.866,210.685,210.685,399700000.0
2008-02-22 23:40:00,210.696,210.884,210.696,210.801,468100000.0
2008-02-22 23:45:00,210.79,210.79,210.695,210.769,366200000.0
2008-02-22 23:50:00,210.779,210.87,210.729,210.767,332000000.0
2008-02-22 23:55:00,210.747,210.747,210.651,210.674,505800000.0
2008-02-25 00:00:00,211.286,211.355,211.258,211.34,188400000.0
2008-02-25 00:05:00,211.319,211.324,211.14,211.181,226800000.0
2008-02-25 00:10:00,211.193,211.241,211.004,211.119,313400000.0
2008-02-25 00:15:00,211.105,211.159,211.036,211.049,237200000.0
2008-02-25 00:20:00,211.055,211.117,211.003,211.033,250400000.0
2008-02-25 00:25:00,211.01,211.08,210.955,210.994,380700000.0
2008-02-25 00:30:00,211.007,211.095,210.942,211.075,321500000.0
2008-02-25 00:35:00,211.075,211.085,211.055,211.07,143200000.0
2008-02-25 00:40:00,211.07,211.155,211.07,211.145,96700000.0
2008-02-25 00:45:00,211.145,211.205,211.13,211.195,110240000.0
2008-02-25 00:50:00,211.2,211.325,211.195,211.325,132000000.0
2008-02-25 00:55:00,211.325,211.345,211.235,211.235,101000000.0
2008-02-25 01:00:00,211.235,211.285,211.085,211.085,326500000.0
2008-02-25 01:05:00,211.085,211.125,211.035,211.11,370500000.0
2008-02-25 01:10:00,211.11,211.225,211.1,211.215,132500000.0
2008-02-25 01:15:00,211.215,211.305,211.195,211.225,555000000.0
2008-02-25 01:20:00,211.225,211.295,211.21,211.225,397100000.0
2008-02-25 01:25:00,211.225,211.25,211.215,211.225,131500000.0
2008-02-25 01:30:00,211.225,211.235,211.2,211.23,305700000.0
2008-02-25 01:35:00,211.23,211.315,211.23,211.295,593000000.0
2008-02-25 01:40:00,211.295,211.385,211.29,211.34,663600000.0
2008-02-25 01:45:00,211.34,211.385,211.325,211.375,414500000.0
2008-02-25 01:50:00,211.375,211.385,211.28,211.295,498000000.0
2008-02-25 01:55:00,211.31,211.315,211.245,211.31,565500000.0
2008-02-25 02:00:00,211.31,211.33,211.15,211.18,474000000.0
2008-02-25 02:05:00,211.18,211.25,211.18,211.25,353600000.0
2008-02-25 02:10:00,211.25,211.265,211.14,211.15,428800000.0
2008-02-25 02:15:00,211.15,211.24,211.13,211.21,187400000.0
2008-02-25 02:20:00,211.21,211.27,211.2,211.26,449700000.0
2008-02-25 02:25:00,211.26,211.31,211.195,211.23,566800000.0
2008-02-25 02:30:00,211.23,211.26,211.21,211.24,197300000.0
2008-02-25 02:35:00,211.24,211.27,211.19,211.19,165500000.0
2008-02-25 02:40:00,211.19,211.24,211.17,211.2,331000000.0
2008-02-25 02:45:00,211.2,211.29,211.19,211.28,1225700000.0
2008-02-25 02:50:00,211.28,211.38,211.2,211.2,629500000.0
2008-02-25 02:55:00,211.21,211.28,211.18,211.21,477900000.0
2008-02-25 03:00:00,211.21,211.23,211.09,211.115,518800000.0
2008-02-25 03:05:00,211.115,211.115,211.045,211.07,1379000000.0
2008-02-25 03:10:00,211.07,211.07,210.875,210.89,1777300000.0
2008-02-25 03:15:00,210.89,211.035,210.89,211.03,917900000.0
2008-02-25 03:20:00,211.03,211.03,210.94,210.99,366300000.0
2008-02-25 03:25:00,210.99,211.04,210.99,211.01,247100000.0
2008-02-25 03:30:00,211.01,211.07,211.01,211.07,416200000.0
2008-02-25 03:35:00,211.07,211.08,211.02,211.035,328600000.0
2008-02-25 03:40:00,211.035,211.07,211.035,211.04,354000000.0
2008-02-25 03:45:00,211.04,211.05,211.0,211.0,273100000.0
2008-02-25 03:50:00,211.0,211.05,211.0,211.005,279800000.0
2008-02-25 03:55:00,211.005,211.03,211.005,211.03,176900000.0
2008-02-25 04:00:00,211.03,211.03,210.9,210.94,298700000.0
2008-02-25 04:05:00,210.94,210.975,210.93,210.975,346600000.0
2008-02-25 04:10:00,210.975,211.01,210.97,210.995,322500000.0
2008-02-25 04:15:00,210.995,211.055,210.97,210.985,860200000.0
2008-02-25 04:20:00,210.985,211.015,210.97,211.01,711100000.0
2008-02-25 04:25:00,211.01,211.01,210.97,210.99,548400000.0
2008-02-25 04:30:00,210.99,211.04,210.95,211.03,281700000.0
2008-02-25 04:35:00,211.03,211.04,210.99,211.03,256400000.0
2008-02-25 04:40:00,211.03,211.06,210.97,211.01,404300000.0
2008-02-25 04:45:00,211.01,211.055,211.01,211.03,437000000.0
2008-02-25 04:50:00,211.03,211.09,211.03,211.09,244800000.0
2008-02-25 04:55:00,211.09,211.15,211.07,211.09,199000000.0
2008-02-25 05:00:00,211.09,211.11,211.07,211.08,231000000.0
2008-02-25 05:05:00,211.08,211.09,211.06,211.06,155000000.0
2008-02-25 05:10:00,211.06,211.09,211.03,211.03,188700000.0
2008-02-25 05:15:00,211.03,211.09,211.03,211.08,247000000.0
2008-02-25 05:20:00,211.08,211.12,211.08,211.1,195000000.0
2008-02-25 05:25:00,211.1,211.14,211.09,211.13,233600000.0
2008-02-25 05:30:00,211.13,211.13,211.06,211.06,347800000.0
2008-02-25 05:35:00,211.06,211.1,211.05,211.08,220600000.0
2008-02-25 05:40:00,211.08,211.08,211.06,211.06,88500000.0
2008-02-25 05:45:00,211.06,211.08,211.06,211.06,198600000.0
2008-02-25 05:50:00,211.06,211.07,211.05,211.05,142800000.0
2008-02-25 05:55:00,211.05,211.06,211.03,211.05,112500000.0
2008-02-25 06:00:00,211.05,211.05,210.99,210.99,139700000.0
2008-02-25 06:05:00,210.99,211.07,210.95,211.07,284100000.0
2008-02-25 06:10:00,211.07,211.08,211.05,211.05,166800000.0
2008-02-25 06:15:00,211.05,211.06,210.98,211.0,219700000.0
2008-02-25 06:20:00,211.0,211.01,210.97,210.97,160500000.0
2008-02-25 06:25:00,210.97,210.98,210.91,210.93,230200000.0
2008-02-25 06:30:00,210.93,210.96,210.91,210.96,156800000.0
2008-02-25 06:35:00,210.96,210.99,210.93,210.97,279200000.0
2008-02-25 06:40:00,210.97,210.98,210.935,210.935,395400000.0
2008-02-25 06:45:00,210.935,211.005,210.92,210.985,374700000.0
2008-02-25 06:50:00,210.985,211.06,210.98,211.05,325700000.0
2008-02-25 06:55:00,211.05,211.06,210.99,210.99,284800000.0
2008-02-25 07:00:00,210.995,211.05,210.98,211.02,357300000.0
2008-02-25 07:05:00,211.02,211.15,211.005,211.08,307800000.0
2008-02-25 07:10:00,211.08,211.16,211.06,211.12,279500000.0
2008-02-25 07:15:00,211.12,211.17,211.08,211.08,250400000.0
2008-02-25 07:20:00,211.08,211.125,211.06,211.12,229700000.0
2008-02-25 07:25:00,211.12,211.12,211.06,211.09,417000000.0
2008-02-25 07:30:00,211.09,211.09,211.02,211.04,225500000.0
2008-02-25 07:35:00,211.04,211.1,211.03,211.09,272400000.0
2008-02-25 07:40:00,211.09,211.13,211.06,211.11,234000000.0
2008-02-25 07:45:00,211.11,211.17,211.1,211.16,393100000.0
2008-02-25 07:50:00,211.16,211.16,211.08,211.09,294100000.0
2008-02-25 07:55:00,211.09,211.16,211.07,211.12,231356500.0
2008-02-25 08:00:00,211.12,211.21,211.04,211.15,697600000.0
2008-02-25 08:05:00,211.15,211.21,211.15,211.18,319000000.0
2008-02-25 08:10:00,211.18,211.23,211.16,211.19,356200000.0
2008-02-25 08:15:00,211.19,211.21,211.09,211.14,345200000.0
2008-02-25 08:20:00,211.14,211.14,211.08,211.09,238700000.0
2008-02-25 08:25:00,211.09,211.12,210.91,211.025,586800000.0
2008-02-25 08:30:00,211.025,211.095,211.0,211.01,448200000.0
2008-02-25 08:35:00,211.01,211.06,210.83,210.895,397200000.0
2008-02-25 08:40:00,210.895,210.91,210.77,210.8,290800000.0
2008-02-25 08:45:00,210.8,210.915,210.775,210.915,303500000.0
2008-02-25 08:50:00,210.915,210.965,210.905,210.925,246900000.0
2008-02-25 08:55:00,210.925,210.925,210.81,210.87,258600000.0
2008-02-25 09:00:00,210.87,210.91,210.75,210.895,507200000.0
2008-02-25 09:05:00,210.9,210.92,210.87,210.91,257900000.0
2008-02-25 09:10:00,210.91,210.96,210.9,210.945,144200000.0
2008-02-25 09:15:00,210.945,210.945,210.895,210.9,158400000.0
2008-02-25 09:20:00,210.9,210.96,210.875,210.895,400000000.0
2008-02-25 09:25:00,210.895,210.925,210.465,210.57,811900000.0
2008-02-25 09:30:00,210.57,210.7,210.56,210.63,414800000.0
2008-02-25 09:35:00,210.63,210.68,210.59,210.66,404900000.0
2008-02-25 09:40:00,210.67,210.76,210.615,210.73,418300000.0
2008-02-25 09:45:00,210.73,210.8,210.65,210.69,520480000.0
2008-02-25 09:50:00,210.69,210.79,210.65,210.715,482647000.0
2008-02-25 09:55:00,210.715,210.83,210.705,210.83,394570000.0
2008-02-25 10:00:00,210.83,210.96,210.83,210.9,472235000.0
2008-02-25 10:05:00,210.9,210.96,210.885,210.92,616500000.0
2008-02-25 10:10:00,210.92,210.96,210.88,210.95,603300000.0
2008-02-25 10:15:00,210.95,211.02,210.9,210.96,615800000.0
2008-02-25 10:20:00,210.96,210.995,210.905,210.915,624500000.0
2008-02-25 10:25:00,210.915,211.0,210.915,210.99,525300000.0
2008-02-25 10:30:00,210.99,211.07,210.93,210.96,608400000.0
2008-02-25 10:35:00,210.96,210.99,210.905,210.95,877700000.0
2008-02-25 10:40:00,210.95,210.95,210.84,210.88,504300000.0
2008-02-25 10:45:00,210.88,210.91,210.815,210.85,483400000.0
2008-02-25 10:50:00,210.85,210.91,210.84,210.89,305700000.0
2008-02-25 10:55:00,210.89,211.01,210.88,211.0,422300000.0
2008-02-25 11:00:00,211.0,211.1,210.93,211.085,897000000.0
2008-02-25 11:05:00,211.085,211.17,211.05,211.12,986200000.0
2008-02-25 11:10:00,211.12,211.18,211.095,211.11,608000000.0
2008-02-25 11:15:00,211.11,211.22,211.105,211.22,1071400000.0
2008-02-25 11:20:00,211.22,211.41,211.205,211.33,998800000.0
2008-02-25 11:25:00,211.33,211.465,211.29,211.33,943700000.0
2008-02-25 11:30:00,211.33,211.54,211.33,211.45,775200000.0
2008-02-25 11:35:00,211.45,211.49,211.345,211.4,1135300000.0
2008-02-25 11:40:00,211.4,211.74,211.395,211.7,796400000.0
2008-02-25 11:45:00,211.7,211.845,211.665,211.79,1091100000.0
2008-02-25 11:50:00,211.8,211.87,211.765,211.82,911800000.0
2008-02-25 11:55:00,211.82,211.825,211.72,211.73,1090600000.0
2008-02-25 12:00:00,211.73,211.805,211.705,211.735,1014300000.0
2008-02-25 12:05:00,211.735,211.85,211.735,211.795,682900000.0
2008-02-25 12:10:00,211.79,211.855,211.78,211.79,425700000.0
2008-02-25 12:15:00,211.79,211.805,211.725,211.74,744500000.0
2008-02-25 12:20:00,211.74,211.75,211.675,211.685,940800000.0
2008-02-25 12:25:00,211.685,211.7,211.635,211.665,1023300000.0
2008-02-25 12:30:00,211.665,211.735,211.65,211.68,1151800000.0
2008-02-25 12:35:00,211.68,211.685,211.635,211.67,1097100000.0
2008-02-25 12:40:00,211.67,211.705,211.655,211.68,614100000.0
2008-02-25 12:45:00,211.68,211.725,211.66,211.7,909600000.0
2008-02-25 12:50:00,211.7,211.815,211.67,211.745,973400000.0
2008-02-25 12:55:00,211.745,211.795,211.735,211.775,1054200000.0
2008-02-25 13:00:00,211.775,212.08,211.775,212.07,823900000.0
2008-02-25 13:05:00,212.07,212.07,211.97,211.97,588000000.0
2008-02-25 13:10:00,211.97,211.97,211.92,211.965,826300000.0
2008-02-25 13:15:00,211.95,211.99,211.86,211.96,490500000.0
2008-02-25 13:20:00,211.96,212.04,211.92,211.93,602400000.0
2008-02-25 13:25:00,211.925,211.96,211.9,211.91,582200000.0
2008-02-25 13:30:00,211.91,211.94,211.9,211.905,603700000.0
2008-02-25 13:35:00,211.905,211.98,211.78,211.81,569900000.0
2008-02-25 13:40:00,211.81,211.89,211.81,211.89,498500000.0
2008-02-25 13:45:00,211.89,211.95,211.86,211.89,428600000.0
2008-02-25 13:50:00,211.89,211.97,211.89,211.91,403400000.0
2008-02-25 13:55:00,211.91,211.96,211.86,211.87,463400000.0
2008-02-25 14:00:00,211.86,211.92,211.79,211.83,651200000.0
2008-02-25 14:05:00,211.83,211.84,211.785,211.8,605700000.0
2008-02-25 14:10:00,211.8,211.8,211.74,211.78,564800000.0
2008-02-25 14:15:00,211.78,211.78,211.705,211.73,332800000.0
2008-02-25 14:20:00,211.73,211.74,211.65,211.73,693600000.0
2008-02-25 14:25:00,211.73,211.875,211.73,211.8,1129200000.0
2008-02-25 14:30:00,211.8,211.81,211.705,211.74,1391000000.0
2008-02-25 14:35:00,211.74,211.805,211.71,211.775,1107100000.0
2008-02-25 14:40:00,211.77,211.9,211.77,211.84,723400000.0
2008-02-25 14:45:00,211.84,211.89,211.8,211.86,210400000.0
2008-02-25 14:50:00,211.86,211.87,211.76,211.81,175100000.0
2008-02-25 14:55:00,211.81,211.87,211.79,211.86,150300000.0
2008-02-25 15:00:00,211.86,211.92,211.85,211.91,341400000.0
2008-02-25 15:05:00,211.91,211.94,211.86,211.895,222100000.0
2008-02-25 15:10:00,211.89,211.91,211.86,211.89,148200000.0
2008-02-25 15:15:00,211.885,211.89,211.745,211.78,852300000.0
2008-02-25 15:20:00,211.78,211.82,211.725,211.77,1340400000.0
2008-02-25 15:25:00,211.77,211.795,211.7,211.77,1312400000.0
2008-02-25 15:30:00,211.77,211.855,211.74,211.815,1547400000.0
2008-02-25 15:35:00,211.815,211.865,211.7,211.78,897600000.0
2008-02-25 15:40:00,211.78,211.845,211.765,211.82,1334100000.0
2008-02-25 15:45:00,211.82,211.98,211.81,211.97,581500000.0
2008-02-25 15:50:00,211.97,212.035,211.95,212.02,663700000.0
2008-02-25 15:55:00,212.02,212.04,211.96,211.975,1175000000.0
2008-02-25 16:00:00,211.975,212.025,211.965,212.0,1766700000.0
2008-02-25 16:05:00,212.0,212.02,211.935,211.995,1283500000.0
2008-02-25 16:10:00,211.99,212.055,211.96,212.04,1560600000.0
2008-02-25 16:15:00,212.04,212.2,212.03,212.18,959500000.0
2008-02-25 16:20:00,212.175,212.23,212.105,212.14,658200000.0
2008-02-25 16:25:00,212.14,212.19,212.095,212.13,461900000.0
2008-02-25 16:30:00,212.13,212.27,212.06,212.2,530900000.0
2008-02-25 16:35:00,212.2,212.23,212.01,212.06,537600000.0
2008-02-25 16:40:00,212.06,212.07,211.89,211.96,528800000.0
2008-02-25 16:45:00,211.96,212.09,211.92,212.02,652700000.0
2008-02-25 16:50:00,212.02,212.06,211.855,211.92,736800000.0
2008-02-25 16:55:00,211.92,211.96,211.825,211.865,1411100000.0
2008-02-25 17:00:00,211.855,212.095,211.85,212.02,1060900000.0
2008-02-25 17:05:00,212.02,212.22,212.02,212.195,748000000.0
2008-02-25 17:10:00,212.195,212.27,212.09,212.16,1394400000.0
2008-02-25 17:15:00,212.155,212.365,212.155,212.245,1860900000.0
2008-02-25 17:20:00,212.25,212.345,212.07,212.23,1277600000.0
2008-02-25 17:25:00,212.23,212.34,212.17,212.295,523700000.0
2008-02-25 17:30:00,212.295,212.32,212.22,212.3,379000000.0
2008-02-25 17:35:00,212.3,212.34,212.24,212.26,243400000.0
2008-02-25 17:40:00,212.26,212.32,212.17,212.23,330900000.0
2008-02-25 17:45:00,212.23,212.55,212.19,212.52,311700000.0
2008-02-25 17:50:00,212.52,212.75,212.5,212.65,393400000.0
2008-02-25 17:55:00,212.65,212.7,212.56,212.69,573800000.0
2008-02-25 18:00:00,212.69,212.71,212.56,212.665,532800000.0
2008-02-25 18:05:00,212.665,212.69,212.52,212.54,569500000.0
2008-02-25 18:10:00,212.54,212.67,212.51,212.59,432200000.0
2008-02-25 18:15:00,212.59,212.615,212.44,212.48,253300000.0
2008-02-25 18:20:00,212.48,212.54,212.41,212.43,348700000.0
2008-02-25 18:25:00,212.42,212.51,212.375,212.485,448800000.0
2008-02-25 18:30:00,212.485,212.54,212.4,212.45,438700000.0
2008-02-25 18:35:00,212.45,212.49,212.26,212.26,378500000.0
2008-02-25 18:40:00,212.26,212.43,212.26,212.4,403100000.0
2008-02-25 18:45:00,212.4,212.49,212.38,212.44,303500000.0
2008-02-25 18:50:00,212.435,212.48,212.27,212.29,377700000.0
2008-02-25 18:55:00,212.29,212.39,212.19,212.25,453500000.0
2008-02-25 19:00:00,212.25,212.38,212.23,212.3,479600000.0
2008-02-25 19:05:00,212.305,212.41,212.3,212.35,294600000.0
2008-02-25 19:10:00,212.35,212.44,212.32,212.38,302300000.0
2008-02-25 19:15:00,212.38,212.4,212.155,212.18,486700000.0
2008-02-25 19:20:00,212.18,212.23,212.125,212.14,376500000.0
2008-02-25 19:25:00,212.14,212.32,212.12,212.31,475200000.0
2008-02-25 19:30:00,212.31,212.41,212.26,212.405,486400000.0
2008-02-25 19:35:00,212.405,212.5,212.39,212.48,658700000.0
2008-02-25 19:40:00,212.48,212.515,212.45,212.49,445800000.0
2008-02-25 19:45:00,212.49,212.54,212.45,212.5,370000000.0
2008-02-25 19:50:00,212.5,212.64,212.48,212.52,571100000.0
2008-02-25 19:55:00,212.52,212.53,212.385,212.46,439200000.0
2008-02-25 20:00:00,212.46,212.54,212.375,212.53,373500000.0
2008-02-25 20:05:00,212.53,212.78,212.53,212.64,354100000.0
2008-02-25 20:10:00,212.64,212.64,212.515,212.54,464100000.0
2008-02-25 20:15:00,212.54,212.61,212.5,212.52,346300000.0
2008-02-25 20:20:00,212.52,212.565,212.48,212.54,511100000.0
2008-02-25 20:25:00,212.54,212.555,212.425,212.48,345900000.0
2008-02-25 20:30:00,212.48,212.5,212.34,212.35,367500000.0
2008-02-25 20:35:00,212.35,212.41,212.32,212.375,1162200000.0
2008-02-25 20:40:00,212.375,212.435,212.35,212.435,757000000.0
2008-02-25 20:45:00,212.435,212.54,212.38,212.44,329700000.0
2008-02-25 20:50:00,212.44,212.63,212.43,212.5,238900000.0
2008-02-25 20:55:00,212.5,212.5,212.425,212.425,405900000.0
2008-02-25 21:00:00,212.425,212.465,212.35,212.465,740200000.0
2008-02-25 21:05:00,212.465,212.485,212.32,212.385,333600000.0
2008-02-25 21:10:00,212.385,212.515,212.365,212.47,578800000.0
2008-02-25 21:15:00,212.5,212.57,212.48,212.51,482100000.0
2008-02-25 21:20:00,212.51,212.58,212.43,212.535,476200000.0
2008-02-25 21:25:00,212.525,212.89,212.47,212.73,1039400000.0
2008-02-25 21:30:00,212.73,212.9,212.59,212.715,445200000.0
2008-02-25 21:35:00,212.715,212.715,212.58,212.65,542400000.0
2008-02-25 21:40:00,212.635,212.72,212.49,212.49,452200000.0
2008-02-25 21:45:00,212.48,212.56,212.47,212.5,423100000.0
2008-02-25 21:50:00,212.5,212.635,212.46,212.57,487900000.0
2008-02-25 21:55:00,212.565,212.615,212.51,212.54,349100000.0
2008-02-25 22:00:00,212.54,212.625,212.54,212.6,344900000.0
2008-02-25 22:05:00,212.6,212.66,212.535,212.58,287900000.0
2008-02-25 22:10:00,212.58,212.6,212.41,212.53,320900000.0
2008-02-25 22:15:00,212.53,212.61,212.53,212.58,417400000.0
2008-02-25 22:20:00,212.58,212.625,212.56,212.59,311700000.0
2008-02-25 22:25:00,212.59,212.665,212.565,212.61,400700000.0
2008-02-25 22:30:00,212.61,212.625,212.545,212.59,375100000.0
2008-02-25 22:35:00,212.59,212.64,212.58,212.63,364700000.0
2008-02-25 22:40:00,212.63,212.64,212.58,212.6,368300000.0
2008-02-25 22:45:00,212.6,212.62,212.57,212.57,373700000.0
2008-02-25 22:50:00,212.57,212.64,212.57,212.63,368900000.0
2008-02-25 22:55:00,212.63,212.69,212.6,212.69,536700000.0
2008-02-25 23:00:00,212.69,212.69,212.615,212.65,444300000.0
2008-02-25 23:05:00,212.65,212.67,212.63,212.67,434700000.0
2008-02-25 23:10:00,212.67,212.68,212.57,212.59,356000000.0
2008-02-25 23:15:00,212.59,212.61,212.54,212.57,342400000.0
2008-02-25 23:20:00,212.57,212.57,212.475,212.54,394000000.0
2008-02-25 23:25:00,212.54,212.57,212.54,212.56,305700000.0
2008-02-25 23:30:00,212.56,212.65,212.56,212.625,329000000.0
2008-02-25 23:35:00,212.625,212.65,212.625,212.63,280800000.0
2008-02-25 23:40:00,212.63,212.66,212.58,212.61,358400000.0
2008-02-25 23:45:00,212.61,212.63,212.55,212.63,371400000.0
2008-02-25 23:50:00,212.63,212.65,212.57,212.58,259800000.0
2008-02-25 23:55:00,212.58,212.66,212.52,212.53,876400000.0
2008-02-26 00:00:00,212.53,212.55,212.48,212.5,1296900000.0
2008-02-26 00:05:00,212.5,212.53,212.42,212.42,1844200000.0
2008-02-26 00:10:00,212.42,212.45,212.39,212.42,1234700000.0
2008-02-26 00:15:00,212.42,212.45,212.39,212.4,1005400000.0
2008-02-26 00:20:00,212.4,212.44,212.37,212.42,1703800000.0
2008-02-26 00:25:00,212.42,212.45,212.39,212.4,3687900000.0
2008-02-26 00:30:00,212.4,212.4,212.36,212.4,295500000.0
2008-02-26 00:35:00,212.4,212.44,212.4,212.42,1447000000.0
2008-02-26 00:40:00,212.42,212.46,212.41,212.46,1713100000.0
2008-02-26 00:45:00,212.46,212.53,212.43,212.49,1459400000.0
2008-02-26 00:50:00,212.49,212.63,212.49,212.62,1438500000.0
2008-02-26 00:55:00,212.62,212.63,212.52,212.53,957500000.0
2008-02-26 01:00:00,212.53,212.6,212.42,212.46,875700000.0
2008-02-26 01:05:00,212.46,212.5,212.43,212.43,311500000.0
2008-02-26 01:10:00,212.43,212.52,212.42,212.43,1329500000.0
2008-02-26 01:15:00,212.43,212.43,212.35,212.37,1648500000.0
2008-02-26 01:20:00,212.37,212.38,212.33,212.34,3472100000.0
2008-02-26 01:25:00,212.34,212.42,212.32,212.41,2858000000.0
2008-02-26 01:30:00,212.41,212.48,212.4,212.41,2987400000.0
2008-02-26 01:35:00,212.41,212.51,212.41,212.49,2097400000.0
2008-02-26 01:40:00,212.49,212.57,212.49,212.57,2565700000.0
2008-02-26 01:45:00,212.57,212.65,212.52,212.55,1574600000.0
2008-02-26 01:50:00,212.55,212.55,212.47,212.52,1999000000.0
2008-02-26 01:55:00,212.52,212.52,212.42,212.43,779400000.0
2008-02-26 02:00:00,212.43,212.54,212.42,212.51,694500000.0
2008-02-26 02:05:00,212.51,212.61,212.5,212.61,1037800000.0
2008-02-26 02:10:00,212.61,212.61,212.53,212.53,2876500000.0
2008-02-26 02:15:00,212.53,212.62,212.5,212.57,1088600000.0
2008-02-26 02:20:00,212.57,212.57,212.48,212.52,1095900000.0
2008-02-26 02:25:00,212.52,212.56,212.43,212.43,1175300000.0
2008-02-26 02:30:00,212.43,212.49,212.43,212.48,1413200000.0
2008-02-26 02:35:00,212.49,212.55,212.465,212.48,1746800000.0
2008-02-26 02:40:00,212.48,212.53,212.425,212.485,956400000.0
2008-02-26 02:45:00,212.485,212.49,212.34,212.35,1398600000.0
2008-02-26 02:50:00,212.35,212.44,212.33,212.4,1013200000.0
2008-02-26 02:55:00,212.4,212.48,212.38,212.48,1780100000.0
2008-02-26 03:00:00,212.48,212.48,212.34,212.36,2861100000.0
2008-02-26 03:05:00,212.36,212.39,212.36,212.38,1572400000.0
2008-02-26 03:10:00,212.38,212.43,212.31,212.32,1571900000.0
2008-02-26 03:15:00,212.32,212.4,212.32,212.39,1434800000.0
2008-02-26 03:20:00,212.39,212.39,212.27,212.3,1972000000.0
2008-02-26 03:25:00,212.3,212.33,212.24,212.31,2508200000.0
2008-02-26 03:30:00,212.31,212.32,212.24,212.28,2413300000.0
2008-02-26 03:35:00,212.28,212.31,212.23,212.28,1657700000.0
2008-02-26 03:40:00,212.28,212.33,212.25,212.26,979400000.0
2008-02-26 03:45:00,212.26,212.35,212.26,212.32,1103000000.0
2008-02-26 03:50:00,212.32,212.33,212.24,212.24,1031500000.0
2008-02-26 03:55:00,212.24,212.26,212.22,212.23,980300000.0
2008-02-26 04:00:00,212.23,212.26,212.23,212.24,344600000.0
2008-02-26 04:05:00,212.24,212.27,212.18,212.18,783100000.0
2008-02-26 04:10:00,212.18,212.23,212.16,212.22,2298100000.0
2008-02-26 04:15:00,212.22,212.3,212.19,212.29,1860300000.0
2008-02-26 04:20:00,212.29,212.3,212.22,212.26,1269400000.0
2008-02-26 04:25:00,212.26,212.27,212.22,212.24,1163800000.0
2008-02-26 04:30:00,212.24,212.35,212.23,212.32,369900000.0
2008-02-26 04:35:00,212.32,212.34,212.28,212.29,311300000.0
2008-02-26 04:40:00,212.29,212.29,212.24,212.29,225200000.0
2008-02-26 04:45:00,212.29,212.32,212.24,212.31,240400000.0
2008-02-26 04:50:00,212.31,212.32,212.28,212.3,266600000.0
2008-02-26 04:55:00,212.3,212.3,212.23,212.23,322400000.0
2008-02-26 05:00:00,212.23,212.26,212.22,212.26,278000000.0
2008-02-26 05:05:00,212.26,212.27,212.24,212.25,275800000.0
2008-02-26 05:10:00,212.25,212.29,212.21,212.29,337600000.0
2008-02-26 05:15:00,212.29,212.29,212.27,212.27,257600000.0
2008-02-26 05:20:00,212.27,212.27,212.17,212.2,256700000.0
2008-02-26 05:25:00,212.19,212.2,212.155,212.175,1083900000.0
2008-02-26 05:30:00,212.175,212.19,212.175,212.19,1476300000.0
2008-02-26 05:35:00,212.195,212.195,212.02,212.02,2149600000.0
2008-02-26 05:40:00,212.02,212.03,211.82,211.87,492400000.0
2008-02-26 05:45:00,211.87,212.02,211.85,212.0,695400000.0
2008-02-26 05:50:00,212.0,212.09,211.99,212.05,367400000.0
2008-02-26 05:55:00,212.05,212.125,212.05,212.09,378900000.0
2008-02-26 06:00:00,212.09,212.09,212.03,212.04,300000000.0
2008-02-26 06:05:00,212.04,212.135,212.04,212.1,661300000.0
2008-02-26 06:10:00,212.1,212.14,212.095,212.11,1039900000.0
2008-02-26 06:15:00,212.105,212.105,212.03,212.05,467600000.0
2008-02-26 06:20:00,212.05,212.07,212.04,212.07,466900000.0
2008-02-26 06:25:00,212.07,212.09,212.05,212.09,350800000.0
2008-02-26 06:30:00,212.09,212.13,212.075,212.11,1275800000.0
2008-02-26 06:35:00,212.11,212.21,212.1,212.21,396400000.0
2008-02-26 06:40:00,212.21,212.23,212.18,212.22,394500000.0
2008-02-26 06:45:00,212.22,212.25,212.205,212.24,674600000.0
2008-02-26 06:50:00,212.24,212.26,212.21,212.23,272500000.0
2008-02-26 06:55:00,212.23,212.23,212.19,212.21,320100000.0
2008-02-26 07:00:00,212.21,212.22,212.08,212.12,282400000.0
2008-02-26 07:05:00,212.12,212.16,212.09,212.145,553800000.0
2008-02-26 07:10:00,212.145,212.145,212.11,212.13,1398800000.0
2008-02-26 07:15:00,212.13,212.145,212.105,212.12,1643100000.0
2008-02-26 07:20:00,212.12,212.245,212.12,212.205,1251000000.0
2008-02-26 07:25:00,212.205,212.255,212.19,212.2,452500000.0
2008-02-26 07:30:00,212.2,212.22,212.09,212.09,974800000.0
2008-02-26 07:35:00,212.09,212.135,212.06,212.13,543100000.0
2008-02-26 07:40:00,212.13,212.18,212.11,212.17,334800000.0
2008-02-26 07:45:00,212.17,212.19,212.12,212.15,331700000.0
2008-02-26 07:50:00,212.15,212.15,211.87,211.99,814200000.0
2008-02-26 07:55:00,211.99,212.09,211.97,212.04,304300000.0
2008-02-26 08:00:00,212.04,212.05,211.97,212.0,345100000.0
2008-02-26 08:05:00,212.0,212.08,212.0,212.07,1240400000.0
2008-02-26 08:10:00,212.07,212.1,212.02,212.05,392600000.0
2008-02-26 08:15:00,212.05,212.08,212.01,212.04,353500000.0
2008-02-26 08:20:00,212.04,212.085,212.005,212.025,449800000.0
2008-02-26 08:25:00,212.025,212.035,211.96,212.035,436000000.0
2008-02-26 08:30:00,212.025,212.095,212.025,212.07,298300000.0
2008-02-26 08:35:00,212.07,212.165,212.07,212.155,657000000.0
2008-02-26 08:40:00,212.155,212.23,212.135,212.22,1399300000.0
2008-02-26 08:45:00,212.225,212.34,212.215,212.28,367700000.0
2008-02-26 08:50:00,212.28,212.295,212.18,212.225,660100000.0
2008-02-26 08:55:00,212.225,212.265,212.17,212.26,616400000.0
2008-02-26 09:00:00,212.265,212.305,212.22,212.24,970200000.0
2008-02-26 09:05:00,212.24,212.265,212.215,212.25,571500000.0
2008-02-26 09:10:00,212.25,212.37,212.21,212.37,557200000.0
2008-02-26 09:15:00,212.375,212.59,212.31,212.55,599500000.0
2008-02-26 09:20:00,212.55,212.67,212.55,212.57,833200000.0
2008-02-26 09:25:00,212.57,212.595,212.46,212.475,820300000.0
2008-02-26 09:30:00,212.475,212.56,212.425,212.54,465100000.0
2008-02-26 09:35:00,212.54,212.54,212.41,212.41,505800000.0
2008-02-26 09:40:00,212.41,212.485,212.37,212.43,627700000.0
2008-02-26 09:45:00,212.43,212.56,212.35,212.46,445400000.0
2008-02-26 09:50:00,212.46,212.555,212.395,212.53,592000000.0
2008-02-26 09:55:00,212.53,212.55,212.24,212.39,585800000.0
2008-02-26 10:00:00,212.375,212.43,212.295,212.375,396200000.0
2008-02-26 10:05:00,212.375,212.46,212.375,212.42,613400000.0
2008-02-26 10:10:00,212.42,212.44,212.38,212.38,600900000.0
2008-02-26 10:15:00,212.38,212.41,212.24,212.24,708300000.0
2008-02-26 10:20:00,212.24,212.43,212.205,212.385,1106800000.0
2008-02-26 10:25:00,212.385,212.47,212.35,212.405,618600000.0
2008-02-26 10:30:00,212.405,212.45,212.37,212.44,1261800000.0
2008-02-26 10:35:00,212.44,212.48,212.36,212.36,588600000.0
2008-02-26 10:40:00,212.36,212.36,212.295,212.31,476000000.0
2008-02-26 10:45:00,212.31,212.33,212.24,212.25,784600000.0
2008-02-26 10:50:00,212.25,212.26,212.185,212.235,1071600000.0
2008-02-26 10:55:00,212.24,212.44,212.24,212.41,677100000.0
2008-02-26 11:00:00,212.41,212.55,212.32,212.52,727900000.0
2008-02-26 11:05:00,212.52,212.625,212.41,212.45,738700000.0
2008-02-26 11:10:00,212.45,212.505,212.305,212.385,636500000.0
2008-02-26 11:15:00,212.385,212.45,212.32,212.45,700700000.0
2008-02-26 11:20:00,212.45,212.53,212.43,212.49,1158300000.0
2008-02-26 11:25:00,212.49,212.66,212.475,212.525,1436900000.0
2008-02-26 11:30:00,212.525,212.6,212.48,212.53,659400000.0
2008-02-26 11:35:00,212.53,212.55,212.455,212.49,666300000.0
2008-02-26 11:40:00,212.49,212.52,212.375,212.48,626300000.0
2008-02-26 11:45:00,212.48,212.52,212.36,212.37,704800000.0
2008-02-26 11:50:00,212.37,212.41,212.33,212.34,618100000.0
2008-02-26 11:55:00,212.34,212.41,212.31,212.39,674800000.0
2008-02-26 12:00:00,212.39,212.51,212.37,212.43,583600000.0
2008-02-26 12:05:00,212.43,212.47,212.39,212.42,1578900000.0
2008-02-26 12:10:00,212.44,212.68,212.44,212.56,695000000.0
2008-02-26 12:15:00,212.535,212.67,212.48,212.64,784700000.0
2008-02-26 12:20:00,212.64,212.805,212.55,212.765,900400000.0
2008-02-26 12:25:00,212.765,212.8,212.655,212.77,1047200000.0
2008-02-26 12:30:00,212.77,212.82,212.69,212.69,648300000.0
2008-02-26 12:35:00,212.69,212.81,212.69,212.785,581700000.0
2008-02-26 12:40:00,212.785,212.82,212.735,212.745,1902200000.0
2008-02-26 12:45:00,212.745,212.755,212.695,212.73,2543600000.0
2008-02-26 12:50:00,212.73,212.765,212.695,212.72,3062400000.0
2008-02-26 12:55:00,212.72,212.745,212.665,212.705,2897000000.0
2008-02-26 13:00:00,212.705,212.705,212.54,212.655,1791600000.0
2008-02-26 13:05:00,212.655,212.745,212.615,212.67,1631500000.0
2008-02-26 13:10:00,212.67,212.705,212.6,212.66,1410100000.0
2008-02-26 13:15:00,212.66,212.745,212.635,212.74,2542500000.0
2008-02-26 13:20:00,212.74,212.845,212.73,212.84,3062300000.0
2008-02-26 13:25:00,212.84,212.865,212.75,212.75,760700000.0
2008-02-26 13:30:00,212.75,212.76,212.64,212.69,999500000.0
2008-02-26 13:35:00,212.69,212.69,212.595,212.595,2749300000.0
2008-02-26 13:40:00,212.595,212.61,212.545,212.565,1645000000.0
2008-02-26 13:45:00,212.565,212.68,212.54,212.635,2349300000.0
2008-02-26 13:50:00,212.635,212.635,212.515,212.56,1950150000.0
2008-02-26 13:55:00,212.56,212.605,212.515,212.585,454760000.0
2008-02-26 14:00:00,212.585,212.74,212.54,212.71,495600000.0
2008-02-26 14:05:00,212.71,212.82,212.69,212.74,324400000.0
2008-02-26 14:10:00,212.74,212.77,212.62,212.63,336300000.0
2008-02-26 14:15:00,212.63,212.945,212.62,212.88,586300000.0
2008-02-26 14:20:00,212.88,212.91,212.76,212.81,609300000.0
2008-02-26 14:25:00,212.81,213.03,212.75,212.93,474600000.0
2008-02-26 14:30:00,212.93,213.08,212.87,212.935,2113500000.0
2008-02-26 14:35:00,212.935,213.065,212.895,213.01,1493300000.0
2008-02-26 14:40:00,212.995,212.995,212.845,212.99,1180200000.0
2008-02-26 14:45:00,212.99,212.99,212.82,212.84,499600000.0
2008-02-26 14:50:00,212.84,212.91,212.785,212.81,606000000.0
2008-02-26 14:55:00,212.81,212.88,212.79,212.825,474200000.0
2008-02-26 15:00:00,212.825,212.96,212.81,212.93,614800000.0
2008-02-26 15:05:00,212.93,213.025,212.9,212.94,923000000.0
2008-02-26 15:10:00,212.94,212.955,212.85,212.9,1072000001.0
2008-02-26 15:15:00,212.9,212.925,212.845,212.845,1092100000.0
2008-02-26 15:20:00,212.845,212.88,212.785,212.83,918500000.0
2008-02-26 15:25:00,212.83,212.92,212.785,212.785,781100000.0
2008-02-26 15:30:00,212.785,212.9,212.61,212.7,889700000.0
2008-02-26 15:35:00,212.7,212.82,212.665,212.71,961500000.0
2008-02-26 15:40:00,212.71,212.88,212.655,212.76,655500000.0
2008-02-26 15:45:00,212.76,212.77,212.65,212.68,649400000.0
2008-02-26 15:50:00,212.68,212.77,212.605,212.64,803600000.0
2008-02-26 15:55:00,212.64,212.69,212.58,212.61,904900000.0
2008-02-26 16:00:00,212.61,212.72,212.535,212.545,954600000.0
2008-02-26 16:05:00,212.545,212.57,212.48,212.54,865100000.0
2008-02-26 16:10:00,212.54,212.57,212.47,212.5,589700000.0
2008-02-26 16:15:00,212.5,212.56,212.44,212.46,871900000.0
2008-02-26 16:20:00,212.46,212.56,212.46,212.53,553200000.0
2008-02-26 16:25:00,212.54,212.625,212.495,212.55,528200000.0
2008-02-26 16:30:00,212.55,212.64,212.48,212.61,501800000.0
2008-02-26 16:35:00,212.61,212.63,212.52,212.55,408900000.0
2008-02-26 16:40:00,212.55,212.65,212.54,212.63,326400000.0
2008-02-26 16:45:00,212.63,212.71,212.565,212.57,390600000.0
2008-02-26 16:50:00,212.57,212.59,212.445,212.47,345700000.0
2008-02-26 16:55:00,212.47,212.5,212.39,212.405,612100000.0
2008-02-26 17:00:00,212.405,212.405,212.09,212.25,835700000.0
2008-02-26 17:05:00,212.25,212.43,212.23,212.38,350100000.0
2008-02-26 17:10:00,212.38,212.51,212.365,212.43,385100000.0
2008-02-26 17:15:00,212.43,212.52,212.36,212.41,418200000.0
2008-02-26 17:20:00,212.41,212.41,212.23,212.35,401000000.0
2008-02-26 17:25:00,212.35,212.35,212.205,212.33,583300000.0
2008-02-26 17:30:00,212.33,212.4,212.21,212.375,355800000.0
2008-02-26 17:35:00,212.375,212.375,212.23,212.28,289100000.0
2008-02-26 17:40:00,212.28,212.34,212.15,212.28,427450000.0
2008-02-26 17:45:00,212.29,212.43,212.24,212.28,264500000.0
2008-02-26 17:50:00,212.28,212.51,212.21,212.47,413200000.0
2008-02-26 17:55:00,212.47,212.5,212.3,212.33,347500000.0
2008-02-26 18:00:00,212.33,212.46,212.26,212.42,322700000.0
2008-02-26 18:05:00,212.43,212.52,212.345,212.39,385800000.0
2008-02-26 18:10:00,212.38,212.46,212.34,212.4,321600000.0
2008-02-26 18:15:00,212.4,212.42,212.235,212.34,302400000.0
2008-02-26 18:20:00,212.34,212.38,212.3,212.34,319600000.0
2008-02-26 18:25:00,212.34,212.47,212.3,212.425,454500000.0
2008-02-26 18:30:00,212.42,212.54,212.355,212.53,437900000.0
2008-02-26 18:35:00,212.53,212.645,212.5,212.59,346400000.0
2008-02-26 18:40:00,212.59,212.61,212.47,212.49,274700000.0
2008-02-26 18:45:00,212.49,212.66,212.46,212.62,274500000.0
2008-02-26 18:50:00,212.62,212.63,212.56,212.6,271900000.0
2008-02-26 18:55:00,212.6,212.745,212.57,212.72,329950000.0
2008-02-26 19:00:00,212.72,212.945,212.69,212.885,867300000.0
2008-02-26 19:05:00,212.89,212.995,212.845,212.885,1788800000.0
2008-02-26 19:10:00,212.89,213.055,212.835,212.835,1879540000.0
2008-02-26 19:15:00,212.845,213.035,212.79,212.995,1828100000.0
2008-02-26 19:20:00,212.995,213.19,212.975,213.095,1074700000.0
2008-02-26 19:25:00,213.095,213.1,212.93,212.95,1025600000.0
2008-02-26 19:30:00,212.95,212.99,212.85,212.95,241500000.0
2008-02-26 19:35:00,212.95,213.06,212.905,212.98,206300000.0
2008-02-26 19:40:00,212.98,213.13,212.76,212.9,351100000.0
2008-02-26 19:45:00,212.9,212.965,212.81,212.95,326900000.0
2008-02-26 19:50:00,212.95,213.02,212.79,212.93,427500000.0
2008-02-26 19:55:00,212.93,212.99,212.835,212.96,336900000.0
2008-02-26 20:00:00,212.96,213.08,212.93,213.03,405500000.0
2008-02-26 20:05:00,213.04,213.18,213.01,213.13,318400000.0
2008-02-26 20:10:00,213.13,213.16,212.99,213.03,360400000.0
2008-02-26 20:15:00,213.03,213.18,213.025,213.18,364700000.0
2008-02-26 20:20:00,213.18,213.22,213.06,213.06,384300000.0
2008-02-26 20:25:00,213.07,213.07,212.84,212.97,447300000.0
2008-02-26 20:30:00,212.97,213.14,212.94,213.06,377600000.0
2008-02-26 20:35:00,213.06,213.065,212.91,212.97,356400000.0
2008-02-26 20:40:00,212.97,213.03,212.92,213.0,432000000.0
2008-02-26 20:45:00,213.0,213.07,212.94,212.98,341800000.0
2008-02-26 20:50:00,212.98,213.09,212.89,213.05,425100000.0
2008-02-26 20:55:00,213.05,213.05,212.94,212.94,251700000.0
2008-02-26 21:00:00,212.94,212.98,212.84,212.96,339800000.0
2008-02-26 21:05:00,212.94,213.01,212.9,212.91,300600000.0
2008-02-26 21:10:00,212.91,212.97,212.89,212.92,363100000.0
2008-02-26 21:15:00,212.92,212.97,212.91,212.94,438400000.0
2008-02-26 21:20:00,212.94,213.03,212.93,213.005,431700000.0
2008-02-26 21:25:00,213.005,213.115,212.965,213.015,829900000.0
2008-02-26 21:30:00,213.01,213.14,212.99,213.03,443500000.0
2008-02-26 21:35:00,213.03,213.12,212.94,212.96,219000000.0
2008-02-26 21:40:00,212.96,213.09,212.85,213.01,609100000.0
2008-02-26 21:45:00,213.01,213.19,212.96,213.13,817900000.0
2008-02-26 21:50:00,213.13,213.13,212.885,213.0,2447299997.0
2008-02-26 21:55:00,213.0,213.03,212.965,213.005,1047200000.0
2008-02-26 22:00:00,213.005,213.045,212.945,213.005,1077100000.0
2008-02-26 22:05:00,213.005,213.065,212.965,213.035,1465900000.0
2008-02-26 22:10:00,213.035,213.11,213.01,213.1,407200000.0
2008-02-26 22:15:00,213.1,213.1,212.93,212.95,664600000.0
2008-02-26 22:20:00,212.95,213.02,212.895,212.995,763900000.0
2008-02-26 22:25:00,212.995,213.08,212.92,213.08,970900000.0
2008-02-26 22:30:00,213.08,213.185,212.965,212.98,362400000.0
2008-02-26 22:35:00,212.98,213.005,212.935,212.995,496000000.0
2008-02-26 22:40:00,212.995,213.01,212.92,212.985,300900000.0
2008-02-26 22:45:00,212.985,213.005,212.935,212.94,388200000.0
2008-02-26 22:50:00,212.94,212.995,212.94,212.995,415600000.0
2008-02-26 22:55:00,213.0,213.0,212.975,213.0,335300000.0
2008-02-26 23:00:00,213.0,213.01,212.98,212.995,484900000.0
2008-02-26 23:05:00,212.995,213.035,212.96,213.02,494400000.0
2008-02-26 23:10:00,213.02,213.06,213.02,213.025,438000000.0
2008-02-26 23:15:00,213.025,213.195,213.015,213.14,440500000.0
2008-02-26 23:20:00,213.14,213.175,213.075,213.12,500100000.0
2008-02-26 23:25:00,213.12,213.125,213.05,213.07,462000000.0
2008-02-26 23:30:00,213.07,213.105,213.02,213.075,429800000.0
2008-02-26 23:35:00,213.075,213.14,213.06,213.115,492900000.0
2008-02-26 23:40:00,213.115,213.12,213.035,213.06,402000000.0
2008-02-26 23:45:00,213.06,213.07,212.96,213.065,538700000.0
2008-02-26 23:50:00,213.065,213.17,213.025,213.17,533500000.0
2008-02-26 23:55:00,213.17,213.21,213.0,213.13,1140700000.0
2008-02-27 00:00:00,213.13,213.15,213.09,213.15,2435300000.0
2008-02-27 00:05:00,213.15,213.16,213.03,213.055,1565500000.0
2008-02-27 00:10:00,213.145,213.19,213.025,213.14,1077100000.0
2008-02-27 00:15:00,213.14,213.22,213.05,213.13,1638900000.0
2008-02-27 00:20:00,213.13,213.33,213.09,213.14,2270500000.0
2008-02-27 00:25:00,213.14,213.21,213.03,213.12,1909300000.0
2008-02-27 00:30:00,213.12,213.13,212.97,213.03,2047900000.0
2008-02-27 00:35:00,213.03,213.14,212.99,213.08,1721700000.0
2008-02-27 00:40:00,213.08,213.115,213.05,213.08,1837600000.0
2008-02-27 00:45:00,213.08,213.29,213.07,213.29,1671500000.0
2008-02-27 00:50:00,213.29,213.42,213.235,213.26,1122000000.0
2008-02-27 00:55:00,213.26,213.29,213.18,213.29,424700000.0
2008-02-27 01:00:00,213.29,213.39,213.18,213.18,845800000.0
2008-02-27 01:05:00,213.18,213.29,213.17,213.28,1267200000.0
2008-02-27 01:10:00,213.28,213.33,213.275,213.305,507800000.0
2008-02-27 01:15:00,213.305,213.38,213.275,213.35,613400000.0
2008-02-27 01:20:00,213.35,213.48,213.33,213.44,1880800000.0
2008-02-27 01:25:00,213.44,213.44,213.255,213.28,1427100000.0
2008-02-27 01:30:00,213.28,213.36,213.2,213.21,2140100000.0
2008-02-27 01:35:00,213.21,213.21,213.115,213.17,2368900000.0
2008-02-27 01:40:00,213.17,213.315,213.14,213.28,1980600000.0
2008-02-27 01:45:00,213.28,213.32,213.19,213.26,1706700000.0
2008-02-27 01:50:00,213.26,213.32,213.19,213.3,2133500000.0
2008-02-27 01:55:00,213.3,213.38,213.26,213.37,3528700000.0
2008-02-27 02:00:00,213.35,213.37,213.16,213.23,3539100000.0
2008-02-27 02:05:00,213.23,213.25,213.13,213.15,1900400000.0
2008-02-27 02:10:00,213.15,213.21,213.14,213.17,1827200000.0
2008-02-27 02:15:00,213.17,213.22,213.095,213.1,1284300000.0
2008-02-27 02:20:00,213.1,213.16,213.07,213.15,1300100000.0
2008-02-27 02:25:00,213.15,213.26,213.12,213.21,2046600000.0
2008-02-27 02:30:00,213.21,213.26,213.12,213.185,1250100000.0
2008-02-27 02:35:00,213.185,213.23,213.165,213.23,3139600000.0
2008-02-27 02:40:00,213.23,213.25,213.18,213.22,1577000000.0
2008-02-27 02:45:00,213.22,213.22,213.1,213.1,803800000.0
2008-02-27 02:50:00,213.1,213.15,212.97,213.0,2758500000.0
2008-02-27 02:55:00,213.0,213.08,212.99,213.0,1992700000.0
2008-02-27 03:00:00,213.0,213.02,212.93,212.97,2925400000.0
2008-02-27 03:05:00,212.97,212.99,212.9,212.91,2486500000.0
2008-02-27 03:10:00,212.91,213.01,212.9,213.0,1521800000.0
2008-02-27 03:15:00,213.0,213.11,212.99,213.07,824700000.0
2008-02-27 03:20:00,213.07,213.15,213.07,213.1,769000000.0
2008-02-27 03:25:00,213.1,213.15,213.06,213.06,1811700000.0
2008-02-27 03:30:00,213.06,213.1,212.91,212.91,3232900000.0
2008-02-27 03:35:00,212.91,212.99,212.89,212.93,3769200000.0
2008-02-27 03:40:00,212.93,213.0,212.9,213.0,1277000000.0
2008-02-27 03:45:00,213.0,213.0,212.88,212.88,1682900000.0
2008-02-27 03:50:00,212.88,212.92,212.81,212.82,2990500000.0
2008-02-27 03:55:00,212.82,212.89,212.81,212.89,2996000000.0
2008-02-27 04:00:00,212.89,212.94,212.89,212.93,4386800000.0
2008-02-27 04:05:00,212.93,212.94,212.8,212.85,2553700000.0
2008-02-27 04:10:00,212.85,212.87,212.77,212.85,1689800000.0
2008-02-27 04:15:00,212.85,212.92,212.7,212.73,2217700000.0
2008-02-27 04:20:00,212.73,212.82,212.73,212.78,1342400000.0
2008-02-27 04:25:00,212.78,212.81,212.68,212.7,1472200000.0
2008-02-27 04:30:00,212.7,212.75,212.67,212.73,2573500000.0
2008-02-27 04:35:00,212.73,212.75,212.65,212.66,4039300000.0
2008-02-27 04:40:00,212.66,212.7,212.58,212.58,2911600000.0
2008-02-27 04:45:00,212.58,212.66,212.58,212.59,3013800000.0
2008-02-27 04:50:00,212.59,212.72,212.58,212.72,3141500000.0
2008-02-27 04:55:00,212.72,212.76,212.63,212.65,2325000000.0
2008-02-27 05:00:00,212.65,212.7,212.61,212.66,2382800000.0
2008-02-27 05:05:00,212.66,212.68,212.575,212.64,3494700000.0
2008-02-27 05:10:00,212.64,212.71,212.63,212.68,3919300000.0
2008-02-27 05:15:00,212.68,212.79,212.68,212.74,2642400000.0
2008-02-27 05:20:00,212.74,212.75,212.61,212.62,3793100000.0
2008-02-27 05:25:00,212.62,212.67,212.62,212.64,4654700000.0
2008-02-27 05:30:00,212.64,212.64,212.5,212.55,3427100000.0
2008-02-27 05:35:00,212.55,212.63,212.54,212.63,3833200000.0
2008-02-27 05:40:00,212.63,212.68,212.58,212.6,2786900000.0
2008-02-27 05:45:00,212.6,212.68,212.6,212.63,2346000000.0
2008-02-27 05:50:00,212.63,212.7,212.59,212.68,2136900000.0
2008-02-27 05:55:00,212.68,212.8,212.68,212.74,1868300000.0
2008-02-27 06:00:00,212.74,212.79,212.72,212.76,2039900000.0
2008-02-27 06:05:00,212.76,212.81,212.7,212.72,1925400000.0
2008-02-27 06:10:00,212.72,212.77,212.64,212.69,2488200000.0
2008-02-27 06:15:00,212.69,212.79,212.69,212.74,2210800000.0
2008-02-27 06:20:00,212.74,212.78,212.68,212.69,3531100000.0
2008-02-27 06:25:00,212.69,212.7,212.57,212.61,1218900000.0
2008-02-27 06:30:00,212.61,212.63,212.57,212.61,1648100000.0
2008-02-27 06:35:00,212.61,212.61,212.55,212.59,633300000.0
2008-02-27 06:40:00,212.59,212.62,212.52,212.52,2067000000.0
2008-02-27 06:45:00,212.52,212.61,212.47,212.6,1906000000.0
2008-02-27 06:50:00,212.6,212.63,212.49,212.53,2174800000.0
2008-02-27 06:55:00,212.53,212.68,212.53,212.6,2489300000.0
2008-02-27 07:00:00,212.6,212.635,212.57,212.63,2235000000.0
2008-02-27 07:05:00,212.63,212.76,212.63,212.7,3468000000.0
2008-02-27 07:10:00,212.7,212.72,212.64,212.68,3583500000.0
2008-02-27 07:15:00,212.68,212.81,212.66,212.78,3067800000.0
2008-02-27 07:20:00,212.78,212.8,212.73,212.77,3340500000.0
2008-02-27 07:25:00,212.77,212.81,212.72,212.79,3066000000.0
2008-02-27 07:30:00,212.79,212.81,212.68,212.71,1544600000.0
2008-02-27 07:35:00,212.71,212.73,212.53,212.66,748100000.0
2008-02-27 07:40:00,212.66,212.67,212.62,212.63,851200000.0
2008-02-27 07:45:00,212.63,212.63,212.57,212.59,1745100000.0
2008-02-27 07:50:00,212.59,212.63,212.53,212.56,2628200000.0
2008-02-27 07:55:00,212.56,212.62,212.55,212.62,947400000.0
2008-02-27 08:00:00,212.62,212.73,212.6,212.73,715100000.0
2008-02-27 08:05:00,212.73,212.8,212.7,212.75,866600000.0
2008-02-27 08:10:00,212.75,212.81,212.68,212.7,1192200000.0
2008-02-27 08:15:00,212.7,212.87,212.7,212.78,2058200000.0
2008-02-27 08:20:00,212.78,212.83,212.72,212.8,1478700000.0
2008-02-27 08:25:00,212.795,212.87,212.77,212.785,1073700000.0
2008-02-27 08:30:00,212.785,212.805,212.74,212.74,1633700000.0
2008-02-27 08:35:00,212.74,212.74,212.59,212.625,1059400000.0
2008-02-27 08:40:00,212.625,212.67,212.49,212.665,849700000.0
2008-02-27 08:45:00,212.66,212.745,212.62,212.685,1835200000.0
2008-02-27 08:50:00,212.685,212.72,212.595,212.6,980200000.0
2008-02-27 08:55:00,212.6,212.78,212.58,212.77,2764500000.0
2008-02-27 09:00:00,212.77,212.8,212.59,212.64,2853900000.0
2008-02-27 09:05:00,212.64,212.81,212.62,212.74,2078800000.0
2008-02-27 09:10:00,212.74,212.78,212.65,212.76,1775000000.0
2008-02-27 09:15:00,212.76,212.9,212.71,212.825,2536200000.0
2008-02-27 09:20:00,212.835,212.97,212.81,212.9,1849700000.0
2008-02-27 09:25:00,212.905,213.035,212.87,212.94,2372200000.0
2008-02-27 09:30:00,212.94,213.07,212.91,213.0,1065000000.0
2008-02-27 09:35:00,213.01,213.3,213.0,213.17,1667100000.0
2008-02-27 09:40:00,213.17,213.23,213.05,213.11,1620000000.0
2008-02-27 09:45:00,213.11,213.2,213.0,213.08,2270800000.0
2008-02-27 09:50:00,213.095,213.28,213.095,213.16,1739600000.0
2008-02-27 09:55:00,213.16,213.24,213.12,213.2,1548200000.0
2008-02-27 10:00:00,213.18,213.23,213.025,213.06,573400000.0
2008-02-27 10:05:00,213.06,213.15,212.97,213.15,864100000.0
2008-02-27 10:10:00,213.15,213.23,213.09,213.185,747000000.0
2008-02-27 10:15:00,213.19,213.245,213.11,213.195,584000000.0
2008-02-27 10:20:00,213.185,213.26,213.14,213.16,347700000.0
2008-02-27 10:25:00,213.16,213.2,213.02,213.11,618300000.0
2008-02-27 10:30:00,213.11,213.14,213.03,213.06,757300000.0
2008-02-27 10:35:00,213.065,213.17,212.5,212.525,1487600000.0
2008-02-27 10:40:00,212.535,212.61,212.47,212.5,1192100000.0
2008-02-27 10:45:00,212.5,212.56,212.305,212.34,1604200000.0
2008-02-27 10:50:00,212.325,212.4,212.24,212.24,918300000.0
2008-02-27 10:55:00,212.24,212.31,212.11,212.15,638400000.0
2008-02-27 11:00:00,212.15,212.2,211.73,211.73,896450000.0
2008-02-27 11:05:00,211.73,211.83,211.44,211.555,831290000.0
2008-02-27 11:10:00,211.555,211.64,211.4,211.49,505642500.0
2008-02-27 11:15:00,211.485,211.53,211.415,211.485,646900000.0
2008-02-27 11:20:00,211.485,211.65,211.425,211.59,946200000.0
2008-02-27 11:25:00,211.59,211.71,211.565,211.615,640500000.0
2008-02-27 11:30:00,211.61,211.715,211.48,211.7,822800000.0
2008-02-27 11:35:00,211.7,211.775,211.57,211.61,659200000.0
2008-02-27 11:40:00,211.61,211.71,211.54,211.64,486800000.0
2008-02-27 11:45:00,211.63,211.87,211.62,211.84,670000000.0
2008-02-27 11:50:00,211.84,211.85,211.67,211.74,659400000.0
2008-02-27 11:55:00,211.74,211.76,211.68,211.68,504000000.0
2008-02-27 12:00:00,211.68,211.815,211.62,211.745,712615000.0
2008-02-27 12:05:00,211.745,211.79,211.55,211.64,1270699999.0
2008-02-27 12:10:00,211.64,211.665,211.535,211.565,1286800000.0
2008-02-27 12:15:00,211.56,211.6,211.505,211.585,1047900000.0
2008-02-27 12:20:00,211.585,211.64,211.525,211.535,767400000.0
2008-02-27 12:25:00,211.545,211.72,211.505,211.665,905500000.0
2008-02-27 12:30:00,211.66,211.685,211.61,211.63,708000000.0
2008-02-27 12:35:00,211.63,211.76,211.62,211.715,494900000.0
2008-02-27 12:40:00,211.715,211.735,211.405,211.465,651600000.0
2008-02-27 12:45:00,211.465,211.53,211.355,211.475,953300000.0
2008-02-27 12:50:00,211.485,211.52,211.33,211.48,582500000.0
2008-02-27 12:55:00,211.475,211.53,211.415,211.53,434500000.0
2008-02-27 13:00:00,211.53,211.62,211.455,211.62,417000000.0
2008-02-27 13:05:00,211.625,211.635,211.43,211.525,662400000.0
2008-02-27 13:10:00,211.525,211.53,211.415,211.525,896100000.0
2008-02-27 13:15:00,211.525,211.6,211.42,211.435,536800000.0
2008-02-27 13:20:00,211.435,211.47,211.095,211.115,548000000.0
2008-02-27 13:25:00,211.11,211.225,211.09,211.21,584500000.0
2008-02-27 13:30:00,211.21,211.33,211.17,211.24,568500000.0
2008-02-27 13:35:00,211.24,211.34,211.225,211.34,697600000.0
2008-02-27 13:40:00,211.34,211.365,211.205,211.23,887600000.0
2008-02-27 13:45:00,211.23,211.28,211.17,211.25,785500000.0
2008-02-27 13:50:00,211.25,211.31,211.22,211.3,668100000.0
2008-02-27 13:55:00,211.3,211.32,211.135,211.15,648500000.0
2008-02-27 14:00:00,211.145,211.28,211.105,211.19,656800000.0
2008-02-27 14:05:00,211.19,211.37,211.145,211.35,549700000.0
2008-02-27 14:10:00,211.35,211.36,211.09,211.09,489400000.0
2008-02-27 14:15:00,211.09,211.185,211.06,211.17,684300000.0
2008-02-27 14:20:00,211.17,211.24,211.105,211.185,556100000.0
2008-02-27 14:25:00,211.185,211.22,211.11,211.11,693900000.0
2008-02-27 14:30:00,211.11,211.25,211.11,211.25,620200000.0
2008-02-27 14:35:00,211.25,211.25,211.175,211.25,602400000.0
2008-02-27 14:40:00,211.25,211.36,211.2,211.36,526000000.0
2008-02-27 14:45:00,211.36,211.37,211.11,211.17,556700000.0
2008-02-27 14:50:00,211.17,211.17,211.025,211.09,1019900000.0
2008-02-27 14:55:00,211.12,211.17,211.04,211.1,592800000.0
2008-02-27 15:00:00,211.1,211.15,211.065,211.125,840600000.0
2008-02-27 15:05:00,211.125,211.245,211.12,211.16,1869500000.0
2008-02-27 15:10:00,211.16,211.23,211.1,211.11,1392700000.0
2008-02-27 15:15:00,211.11,211.23,211.07,211.22,1257500000.0
2008-02-27 15:20:00,211.22,211.305,211.17,211.26,4059400000.0
2008-02-27 15:25:00,211.26,211.33,211.215,211.26,3558500000.0
2008-02-27 15:30:00,211.26,211.285,211.03,211.27,2305800000.0
2008-02-27 15:35:00,211.27,211.38,211.26,211.32,2096000000.0
2008-02-27 15:40:00,211.32,211.38,211.165,211.18,2310500000.0
2008-02-27 15:45:00,211.19,211.19,210.985,211.05,779300000.0
2008-02-27 15:50:00,211.05,211.135,211.04,211.09,282400000.0
2008-02-27 15:55:00,211.09,211.275,211.085,211.22,608000000.0
2008-02-27 16:00:00,211.22,211.315,211.17,211.22,2187100000.0
2008-02-27 16:05:00,211.21,211.24,211.13,211.22,3718900000.0
2008-02-27 16:10:00,211.22,211.22,210.99,211.06,4023000000.0
2008-02-27 16:15:00,211.06,211.12,210.955,210.955,3298100000.0
2008-02-27 16:20:00,210.955,211.16,210.955,211.07,3459700000.0
2008-02-27 16:25:00,211.07,211.135,210.995,211.095,3178200000.0
2008-02-27 16:30:00,211.095,211.1,210.875,211.095,3482700000.0
2008-02-27 16:35:00,211.12,211.125,210.98,211.05,2007900000.0
2008-02-27 16:40:00,211.05,211.25,210.94,211.22,3231600000.0
2008-02-27 16:45:00,211.22,211.255,211.03,211.065,2808200000.0
2008-02-27 16:50:00,211.07,211.145,210.98,211.12,2555600000.0
2008-02-27 16:55:00,211.12,211.31,211.09,211.17,1446000000.0
2008-02-27 17:00:00,211.17,211.34,210.945,211.32,1987000000.0
2008-02-27 17:05:00,211.32,211.655,211.3,211.535,1869300000.0
2008-02-27 17:10:00,211.535,211.6,211.44,211.47,1074300000.0
2008-02-27 17:15:00,211.47,211.705,211.395,211.585,705600000.0
2008-02-27 17:20:00,211.585,211.61,211.38,211.4,1390000000.0
2008-02-27 17:25:00,211.39,211.455,211.28,211.295,1892800000.0
2008-02-27 17:30:00,211.295,211.33,211.185,211.325,2162000000.0
2008-02-27 17:35:00,211.325,211.455,211.29,211.39,2334900000.0
2008-02-27 17:40:00,211.39,211.695,211.39,211.65,1828999999.0
2008-02-27 17:45:00,211.65,211.93,211.63,211.78,2217000000.0
2008-02-27 17:50:00,211.765,211.93,211.76,211.865,2699800000.0
2008-02-27 17:55:00,211.86,212.02,211.735,211.805,1943900000.0
2008-02-27 18:00:00,211.805,212.0,211.77,211.945,1782200000.0
2008-02-27 18:05:00,211.94,212.03,211.87,211.98,1969700000.0
2008-02-27 18:10:00,211.98,211.98,211.75,211.86,2054200000.0
2008-02-27 18:15:00,211.86,211.885,211.76,211.815,2004900000.0
2008-02-27 18:20:00,211.81,211.88,211.75,211.76,1852000000.0
2008-02-27 18:25:00,211.76,211.915,211.755,211.785,2466600001.0
2008-02-27 18:30:00,211.79,212.01,211.79,211.79,1811300000.0
2008-02-27 18:35:00,211.8,211.905,211.77,211.87,1731100000.0
2008-02-27 18:40:00,211.87,211.91,211.79,211.845,2105600000.0
2008-02-27 18:45:00,211.84,211.94,211.825,211.87,2059200000.0
2008-02-27 18:50:00,211.875,211.94,211.8,211.845,2714100000.0
2008-02-27 18:55:00,211.845,211.93,211.775,211.9,2381300000.0
2008-02-27 19:00:00,211.9,211.92,211.78,211.82,4011000000.0
2008-02-27 19:05:00,211.82,211.82,211.745,211.77,3443900000.0
2008-02-27 19:10:00,211.775,211.84,211.72,211.775,2169200000.0
2008-02-27 19:15:00,211.78,211.83,211.67,211.78,2675100000.0
2008-02-27 19:20:00,211.78,211.87,211.76,211.85,2940900000.0
2008-02-27 19:25:00,211.85,211.985,211.81,211.89,4020700000.0
2008-02-27 19:30:00,211.89,211.89,211.69,211.7,4103799999.0
2008-02-27 19:35:00,211.7,211.825,211.69,211.8,3302300000.0
2008-02-27 19:40:00,211.8,211.865,211.77,211.84,4736800000.0
2008-02-27 19:45:00,211.84,211.905,211.78,211.805,3853400000.0
2008-02-27 19:50:00,211.8,211.875,211.8,211.82,3335000000.0
2008-02-27 19:55:00,211.82,211.835,211.76,211.76,4135499999.0
2008-02-27 20:00:00,211.76,211.8,211.69,211.8,3145000000.0
2008-02-27 20:05:00,211.8,211.81,211.69,211.72,2462200000.0
2008-02-27 20:10:00,211.72,211.78,211.7,211.77,4751400000.0
2008-02-27 20:15:00,211.77,211.775,211.69,211.71,5614900000.0
2008-02-27 20:20:00,211.71,211.74,211.67,211.72,3955800000.0
2008-02-27 20:25:00,211.72,211.82,211.69,211.79,3488500000.0
2008-02-27 20:30:00,211.79,211.81,211.61,211.61,3050200000.0
2008-02-27 20:35:00,211.61,211.66,210.85,210.88,4540600000.0
2008-02-27 20:40:00,211.6,211.61,211.53,211.58,4224100000.0
2008-02-27 20:45:00,211.58,211.6,211.46,211.56,3062700000.0
2008-02-27 20:50:00,211.56,211.61,211.51,211.57,3982600000.0
2008-02-27 20:55:00,211.57,211.59,211.5,211.51,3501800000.0
2008-02-27 21:00:00,211.51,211.55,211.36,211.37,3032400000.0
2008-02-27 21:05:00,211.37,211.43,211.32,211.36,3193400000.0
2008-02-27 21:10:00,211.375,211.455,211.3,211.37,5017000000.0
2008-02-27 21:15:00,211.37,211.385,211.26,211.26,3207900000.0
2008-02-27 21:20:00,211.26,211.27,211.07,211.07,4659199999.0
2008-02-27 21:25:00,211.07,211.095,210.97,210.98,4577900000.0
2008-02-27 21:30:00,210.98,211.03,210.96,210.98,4444900000.0
2008-02-27 21:35:00,210.98,210.985,210.87,210.89,3952700000.0
2008-02-27 21:40:00,210.89,211.19,210.89,211.19,2515900000.0
2008-02-27 21:45:00,211.19,211.19,211.12,211.14,3832000000.0
2008-02-27 21:50:00,211.14,211.14,210.98,211.06,3155600000.0
2008-02-27 21:55:00,211.06,211.205,210.97,211.2,3224100000.0
2008-02-27 22:00:00,211.2,211.255,211.14,211.16,4395800000.0
2008-02-27 22:05:00,211.16,211.2,210.99,211.05,4772800000.0
2008-02-27 22:10:00,211.05,211.05,210.91,210.93,4920600000.0
2008-02-27 22:15:00,210.93,211.07,210.92,211.07,3691100000.0
2008-02-27 22:20:00,211.07,211.115,210.85,210.86,3092600000.0
2008-02-27 22:25:00,210.86,210.955,210.77,210.92,2238200000.0
2008-02-27 22:30:00,210.925,211.0,210.88,210.88,4585300000.0
2008-02-27 22:35:00,210.87,210.915,210.83,210.89,2630300000.0
2008-02-27 22:40:00,210.89,210.9,210.75,210.79,1758500000.0
2008-02-27 22:45:00,210.79,210.83,210.67,210.78,3215300000.0
2008-02-27 22:50:00,210.78,210.8,210.71,210.72,4154399999.0
2008-02-27 22:55:00,210.72,210.795,210.69,210.79,2968100000.0
2008-02-27 23:00:00,210.79,210.865,210.79,210.835,3807300000.0
2008-02-27 23:05:00,210.84,210.885,210.8,210.82,4114500000.0
2008-02-27 23:10:00,210.82,210.855,210.76,210.81,3909900000.0
2008-02-27 23:15:00,210.81,210.845,210.81,210.84,3691400000.0
2008-02-27 23:20:00,210.84,210.85,210.65,210.66,3150900000.0
2008-02-27 23:25:00,210.66,210.815,210.66,210.77,2998700000.0
2008-02-27 23:30:00,210.77,210.835,210.74,210.79,3701900000.0
2008-02-27 23:35:00,210.78,210.865,210.74,210.79,3049900000.0
2008-02-27 23:40:00,210.79,210.905,210.75,210.8,2733200000.0
2008-02-27 23:45:00,210.8,210.885,210.78,210.84,3478300000.0
2008-02-27 23:50:00,210.84,210.96,210.82,210.92,4083600000.0
2008-02-27 23:55:00,210.92,211.04,210.9,211.01,2553100000.0
2008-02-28 00:00:00,211.01,211.01,210.765,210.92,3401300000.0
2008-02-28 00:05:00,210.945,210.945,210.87,210.9,3120000000.0
2008-02-28 00:10:00,210.91,210.99,210.9,210.97,2870600000.0
2008-02-28 00:15:00,210.97,211.08,210.9,211.07,1014300000.0
2008-02-28 00:20:00,211.07,211.1,210.97,211.01,670200000.0
2008-02-28 00:25:00,211.01,211.06,210.985,211.005,609700000.0
2008-02-28 00:30:00,211.005,211.015,210.93,210.935,479600000.0
2008-02-28 00:35:00,210.935,210.955,210.87,210.875,386700000.0
2008-02-28 00:40:00,210.875,210.91,210.825,210.87,1250100000.0
2008-02-28 00:45:00,210.87,210.92,210.8,210.87,1921600000.0
2008-02-28 00:50:00,210.87,210.88,210.81,210.84,1618500000.0
2008-02-28 00:55:00,210.84,210.89,210.81,210.87,861300000.0
2008-02-28 01:00:00,210.87,211.04,210.86,211.04,2669100000.0
2008-02-28 01:05:00,211.04,211.1,211.02,211.07,2707000000.0
2008-02-28 01:10:00,211.07,211.17,211.055,211.15,1112000000.0
2008-02-28 01:15:00,211.15,211.15,210.97,211.05,1092300000.0
2008-02-28 01:20:00,211.05,211.14,211.04,211.085,755700000.0
2008-02-28 01:25:00,211.085,211.15,210.975,211.0,1080100000.0
2008-02-28 01:30:00,211.0,211.03,210.97,211.01,1359800000.0
2008-02-28 01:35:00,211.01,211.03,210.935,210.94,1251900000.0
2008-02-28 01:40:00,210.94,211.01,210.92,210.99,1300200000.0
2008-02-28 01:45:00,210.99,211.01,210.92,210.94,1534200000.0
2008-02-28 01:50:00,210.94,211.02,210.89,210.91,1422300000.0
2008-02-28 01:55:00,210.91,210.99,210.91,210.96,1579300000.0
2008-02-28 02:00:00,210.96,210.97,210.87,210.88,1938900000.0
2008-02-28 02:05:00,210.88,210.88,210.73,210.74,1596600000.0
2008-02-28 02:10:00,210.74,210.82,210.69,210.71,1131200000.0
2008-02-28 02:15:00,210.71,210.83,210.7,210.78,1084900000.0
2008-02-28 02:20:00,210.78,210.9,210.775,210.9,1070300000.0
2008-02-28 02:25:00,210.9,210.9,210.81,210.81,1453800000.0
2008-02-28 02:30:00,210.81,210.84,210.78,210.79,2024500000.0
2008-02-28 02:35:00,210.79,210.81,210.71,210.8,1976200000.0
2008-02-28 02:40:00,210.8,210.85,210.77,210.83,2123000000.0
2008-02-28 02:45:00,210.83,210.86,210.77,210.8,1738000000.0
2008-02-28 02:50:00,210.8,210.82,210.73,210.82,1486500000.0
2008-02-28 02:55:00,210.82,210.86,210.81,210.82,1630400000.0
2008-02-28 03:00:00,210.82,210.82,210.66,210.69,1426200000.0
2008-02-28 03:05:00,210.69,210.7,210.625,210.67,1335000000.0
2008-02-28 03:10:00,210.67,210.83,210.66,210.8,1813300000.0
2008-02-28 03:15:00,210.8,210.83,210.73,210.78,2359400000.0
2008-02-28 03:20:00,210.78,210.88,210.76,210.83,1703400000.0
2008-02-28 03:25:00,210.85,210.94,210.82,210.88,1998100000.0
2008-02-28 03:30:00,210.87,210.94,210.85,210.89,1853700000.0
2008-02-28 03:35:00,210.89,210.95,210.85,210.87,1850900000.0
2008-02-28 03:40:00,210.87,210.95,210.85,210.94,1451200000.0
2008-02-28 03:45:00,210.94,210.98,210.91,210.93,1714700000.0
2008-02-28 03:50:00,210.93,210.97,210.91,210.94,2605100000.0
2008-02-28 03:55:00,210.94,210.94,210.87,210.91,2091300000.0
2008-02-28 04:00:00,210.91,210.93,210.81,210.84,1561900000.0
2008-02-28 04:05:00,210.84,210.86,210.76,210.86,1897500000.0
2008-02-28 04:10:00,210.86,210.88,210.77,210.81,1900800000.0
2008-02-28 04:15:00,210.82,210.87,210.79,210.82,2784100000.0
2008-02-28 04:20:00,210.82,210.92,210.81,210.88,3624000000.0
2008-02-28 04:25:00,210.88,210.89,210.78,210.78,1830900000.0
2008-02-28 04:30:00,210.78,210.79,210.71,210.72,2598800000.0
2008-02-28 04:35:00,210.72,210.88,210.72,210.83,2640500000.0
2008-02-28 04:40:00,210.83,210.95,210.83,210.9,2120900000.0
2008-02-28 04:45:00,210.9,210.92,210.87,210.87,2784800000.0
2008-02-28 04:50:00,210.87,210.89,210.84,210.85,2243600000.0
2008-02-28 04:55:00,210.85,210.86,210.83,210.85,2541500000.0
2008-02-28 05:00:00,210.85,210.88,210.83,210.88,2757200000.0
2008-02-28 05:05:00,210.88,210.88,210.8,210.82,3554500000.0
2008-02-28 05:10:00,210.82,210.83,210.77,210.79,2145300000.0
2008-02-28 05:15:00,210.79,210.83,210.74,210.8,4184700000.0
2008-02-28 05:20:00,210.8,210.85,210.78,210.83,3731900000.0
2008-02-28 05:25:00,210.83,211.02,210.83,210.94,2495300000.0
2008-02-28 05:30:00,210.94,210.98,210.93,210.96,2467000000.0
2008-02-28 05:35:00,210.96,211.0,210.96,210.99,2361400000.0
2008-02-28 05:40:00,210.99,211.01,210.96,210.99,1680200000.0
2008-02-28 05:45:00,210.99,211.0,210.96,210.98,2061600000.0
2008-02-28 05:50:00,210.98,211.0,210.94,210.97,1658200000.0
2008-02-28 05:55:00,210.97,210.99,210.95,210.95,4084900000.0
2008-02-28 06:00:00,210.95,211.01,210.91,210.99,3935500000.0
2008-02-28 06:05:00,210.99,210.99,210.93,210.94,3219800000.0
2008-02-28 06:10:00,210.94,211.0,210.93,210.985,2419600000.0
2008-02-28 06:15:00,210.985,211.03,210.98,211.01,2566900000.0
2008-02-28 06:20:00,211.01,211.01,210.95,210.95,3438300000.0
2008-02-28 06:25:00,210.95,211.01,210.95,210.99,5358400000.0
2008-02-28 06:30:00,210.99,211.04,210.98,211.0,3563100000.0
2008-02-28 06:35:00,211.0,211.05,210.99,211.02,2321000000.0
2008-02-28 06:40:00,211.02,211.04,210.98,210.99,4786700000.0
2008-02-28 06:45:00,210.99,211.035,210.97,210.99,4009700000.0
2008-02-28 06:50:00,210.99,211.07,210.975,211.07,1892100000.0
2008-02-28 06:55:00,211.07,211.12,211.06,211.1,1631300000.0
2008-02-28 07:00:00,211.1,211.12,211.05,211.07,1751400000.0
2008-02-28 07:05:00,211.08,211.12,211.055,211.06,1559300000.0
2008-02-28 07:10:00,211.06,211.08,210.97,210.98,1402100000.0
2008-02-28 07:15:00,210.98,210.98,210.88,210.88,1629200000.0
2008-02-28 07:20:00,210.88,210.96,210.88,210.96,1761300000.0
2008-02-28 07:25:00,210.96,210.97,210.92,210.92,1629800000.0
2008-02-28 07:30:00,210.92,210.95,210.88,210.9,1649300000.0
2008-02-28 07:35:00,210.9,210.98,210.89,210.92,2198600000.0
2008-02-28 07:40:00,210.92,210.93,210.87,210.88,3836900000.0
2008-02-28 07:45:00,210.88,210.89,210.77,210.87,2981800000.0
2008-02-28 07:50:00,210.87,210.92,210.83,210.85,3492700000.0
2008-02-28 07:55:00,210.86,210.98,210.84,210.97,1592300000.0
2008-02-28 08:00:00,210.98,210.99,210.9,210.9,1653300000.0
2008-02-28 08:05:00,210.89,210.98,210.87,210.93,1750400000.0
2008-02-28 08:10:00,210.93,210.93,210.83,210.83,1876000000.0
2008-02-28 08:15:00,210.83,210.84,210.78,210.79,2508300000.0
2008-02-28 08:20:00,210.79,210.88,210.79,210.85,2095500000.0
2008-02-28 08:25:00,210.85,210.88,210.73,210.8,2044900000.0
2008-02-28 08:30:00,210.8,210.805,210.685,210.745,1146200000.0
2008-02-28 08:35:00,210.745,210.77,210.625,210.64,1223900000.0
2008-02-28 08:40:00,210.64,210.86,210.64,210.765,2247900000.0
2008-02-28 08:45:00,210.765,210.775,210.71,210.72,2325900000.0
2008-02-28 08:50:00,210.72,210.82,210.715,210.75,1973800000.0
2008-02-28 08:55:00,210.75,210.79,210.7,210.765,1316000000.0
2008-02-28 09:00:00,210.765,210.82,210.675,210.675,1270500000.0
2008-02-28 09:05:00,210.675,210.695,210.605,210.62,1008900000.0
2008-02-28 09:10:00,210.62,210.72,210.585,210.71,1150300000.0
2008-02-28 09:15:00,210.71,210.78,210.56,210.57,904900000.0
2008-02-28 09:20:00,210.57,210.57,210.22,210.22,784000000.0
2008-02-28 09:25:00,210.22,210.34,210.165,210.34,880600000.0
2008-02-28 09:30:00,210.34,210.56,210.31,210.53,999500000.0
2008-02-28 09:35:00,210.52,210.54,210.46,210.5,1608400000.0
2008-02-28 09:40:00,210.5,210.54,210.4,210.41,2137900000.0
2008-02-28 09:45:00,210.41,210.445,210.21,210.32,1764400000.0
2008-02-28 09:50:00,210.32,210.42,210.275,210.37,1569400000.0
2008-02-28 09:55:00,210.37,210.59,210.37,210.58,1952700000.0
2008-02-28 10:00:00,210.575,210.75,210.55,210.6,3151200000.0
2008-02-28 10:05:00,210.6,210.69,210.55,210.57,3425600000.0
2008-02-28 10:10:00,210.57,210.65,210.565,210.62,3193800000.0
2008-02-28 10:15:00,210.62,210.76,210.6,210.71,2881000000.0
2008-02-28 10:20:00,210.71,210.8,210.69,210.705,2882900000.0
2008-02-28 10:25:00,210.705,210.8,210.68,210.735,3285900004.0
2008-02-28 10:30:00,210.745,210.84,210.65,210.82,1605200000.0
2008-02-28 10:35:00,210.82,210.91,210.73,210.8,2268900000.0
2008-02-28 10:40:00,210.8,211.02,210.78,210.99,1418000000.0
2008-02-28 10:45:00,210.99,211.175,210.93,211.13,2261800000.0
2008-02-28 10:50:00,211.13,211.29,211.08,211.14,2178700000.0
2008-02-28 10:55:00,211.14,211.15,211.05,211.07,1576800000.0
2008-02-28 11:00:00,211.07,211.19,211.07,211.08,1379600000.0
2008-02-28 11:05:00,211.08,211.24,211.03,211.21,1108600000.0
2008-02-28 11:10:00,211.21,211.26,211.08,211.12,1283100000.0
2008-02-28 11:15:00,211.12,211.15,211.03,211.1,2176200000.0
2008-02-28 11:20:00,211.1,211.14,210.93,210.94,2239200000.0
2008-02-28 11:25:00,210.94,211.0,210.92,210.965,2880800000.0
2008-02-28 11:30:00,210.965,210.99,210.87,210.89,1865300000.0
2008-02-28 11:35:00,210.89,211.02,210.84,211.0,2858100000.0
2008-02-28 11:40:00,210.99,211.06,210.93,210.96,2296500000.0
2008-02-28 11:45:00,210.96,211.06,210.9,211.04,2891400000.0
2008-02-28 11:50:00,211.05,211.09,211.01,211.02,2104000000.0
2008-02-28 11:55:00,211.02,211.1,211.0,211.02,1373700000.0
2008-02-28 12:00:00,211.02,211.145,211.02,211.03,1634400000.0
2008-02-28 12:05:00,211.04,211.145,210.975,211.09,935300000.0
2008-02-28 12:10:00,211.09,211.17,211.02,211.03,991600000.0
2008-02-28 12:15:00,211.03,211.08,210.93,210.95,660900000.0
2008-02-28 12:20:00,210.95,211.15,210.925,211.03,590300000.0
2008-02-28 12:25:00,211.03,211.08,210.99,211.02,825000000.0
2008-02-28 12:30:00,211.02,211.025,210.82,210.9,634600000.0
2008-02-28 12:35:00,210.9,210.905,210.66,210.775,897900000.0
2008-02-28 12:40:00,210.775,210.86,210.76,210.79,832000000.0
2008-02-28 12:45:00,210.79,210.955,210.76,210.88,962900000.0
2008-02-28 12:50:00,210.88,210.895,210.77,210.855,933900000.0
2008-02-28 12:55:00,210.855,211.04,210.845,210.98,1182100000.0
2008-02-28 13:00:00,210.98,210.985,210.905,210.955,1270800000.0
2008-02-28 13:05:00,210.955,211.13,210.93,211.13,904200000.0
2008-02-28 13:10:00,211.13,211.16,210.975,210.98,739900000.0
2008-02-28 13:15:00,210.98,210.99,210.87,210.89,890000000.0
2008-02-28 13:20:00,210.89,210.92,210.81,210.81,943700000.0
2008-02-28 13:25:00,210.81,210.825,210.705,210.76,1529000000.0
2008-02-28 13:30:00,210.76,210.795,210.705,210.72,1145700000.0
2008-02-28 13:35:00,210.72,210.825,210.705,210.785,1011000000.0
2008-02-28 13:40:00,210.775,210.78,210.65,210.745,1075600000.0
2008-02-28 13:45:00,210.745,210.785,210.635,210.675,1082400000.0
2008-02-28 13:50:00,210.675,210.79,210.675,210.77,1593200000.0
2008-02-28 13:55:00,210.77,210.9,210.67,210.9,974900000.0
2008-02-28 14:00:00,210.89,210.95,210.845,210.86,961700000.0
2008-02-28 14:05:00,210.86,210.98,210.86,210.91,828700000.0
2008-02-28 14:10:00,210.91,210.93,210.835,210.85,842200000.0
2008-02-28 14:15:00,210.85,210.86,210.76,210.83,778800000.0
2008-02-28 14:20:00,210.83,210.94,210.78,210.94,946500000.0
2008-02-28 14:25:00,210.94,211.1,210.92,211.005,921800000.0
2008-02-28 14:30:00,211.005,211.06,210.96,210.98,874450000.0
2008-02-28 14:35:00,210.98,210.98,210.81,210.85,986800000.0
2008-02-28 14:40:00,210.85,210.945,210.84,210.92,997500000.0
2008-02-28 14:45:00,210.92,210.94,210.805,210.84,1281100000.0
2008-02-28 14:50:00,210.84,210.93,210.815,210.85,790100000.0
2008-02-28 14:55:00,210.85,211.04,210.83,211.04,819400000.0
2008-02-28 15:00:00,211.04,211.08,210.88,210.955,881300000.0
2008-02-28 15:05:00,210.955,210.995,210.77,210.87,868300000.0
2008-02-28 15:10:00,210.87,210.97,210.725,210.91,1061000000.0
2008-02-28 15:15:00,210.91,210.93,210.795,210.865,989400000.0
2008-02-28 15:20:00,210.865,210.88,210.7,210.74,838300000.0
2008-02-28 15:25:00,210.74,210.915,210.71,210.895,951600000.0
2008-02-28 15:30:00,210.895,210.895,210.32,210.41,1049700000.0
2008-02-28 15:35:00,210.41,210.515,210.335,210.47,991700000.0
2008-02-28 15:40:00,210.47,210.59,210.38,210.535,1191600000.0
2008-02-28 15:45:00,210.515,210.56,210.445,210.47,995800000.0
2008-02-28 15:50:00,210.47,210.53,210.395,210.435,1029800000.0
2008-02-28 15:55:00,210.43,210.52,210.37,210.43,972100000.0
2008-02-28 16:00:00,210.43,210.455,210.25,210.255,1072100000.0
2008-02-28 16:05:00,210.255,210.43,210.22,210.375,999400000.0
2008-02-28 16:10:00,210.37,210.38,210.15,210.195,1043400000.0
2008-02-28 16:15:00,210.195,210.24,210.15,210.215,1035700000.0
2008-02-28 16:20:00,210.215,210.36,210.205,210.27,964000000.0
2008-02-28 16:25:00,210.27,210.305,210.175,210.285,1286500000.0
2008-02-28 16:30:00,210.28,210.35,210.185,210.31,1123400000.0
2008-02-28 16:35:00,210.31,210.42,210.28,210.405,992900000.0
2008-02-28 16:40:00,210.41,210.47,210.32,210.355,1056200000.0
2008-02-28 16:45:00,210.36,210.46,210.32,210.39,982500000.0
2008-02-28 16:50:00,210.39,210.53,210.355,210.505,961600000.0
2008-02-28 16:55:00,210.505,210.57,210.42,210.54,914100000.0
2008-02-28 17:00:00,210.56,210.645,210.5,210.5,859100000.0
2008-02-28 17:05:00,210.5,210.55,210.395,210.395,788900000.0
2008-02-28 17:10:00,210.4,210.46,210.355,210.355,820000000.0
2008-02-28 17:15:00,210.355,210.58,210.325,210.41,837300000.0
2008-02-28 17:20:00,210.41,210.55,210.33,210.52,802400000.0
2008-02-28 17:25:00,210.52,210.76,210.48,210.76,789900000.0
2008-02-28 17:30:00,210.76,210.76,210.53,210.56,807300000.0
2008-02-28 17:35:00,210.56,210.77,210.53,210.77,879800000.0
2008-02-28 17:40:00,210.77,210.885,210.765,210.78,823700000.0
2008-02-28 17:45:00,210.78,210.84,210.64,210.715,829600000.0
2008-02-28 17:50:00,210.73,210.775,210.61,210.73,931700000.0
2008-02-28 17:55:00,210.74,210.78,210.34,210.42,790900000.0
2008-02-28 18:00:00,210.42,210.62,210.16,210.17,785500000.0
2008-02-28 18:05:00,210.17,210.2,209.985,210.085,885500000.0
2008-02-28 18:10:00,210.075,210.13,209.935,210.06,920000000.0
2008-02-28 18:15:00,210.06,210.145,209.96,210.02,759800000.0
2008-02-28 18:20:00,210.0,210.03,209.73,209.76,742200000.0
2008-02-28 18:25:00,209.76,209.83,209.67,209.77,879700000.0
2008-02-28 18:30:00,209.77,209.83,209.63,209.73,924200000.0
2008-02-28 18:35:00,209.73,209.85,209.7,209.85,849500000.0
2008-02-28 18:40:00,209.85,209.91,209.82,209.9,795200000.0
2008-02-28 18:45:00,209.9,209.95,209.835,209.86,830400000.0
2008-02-28 18:50:00,209.86,210.0,209.845,209.92,799800000.0
2008-02-28 18:55:00,209.92,210.04,209.92,209.99,776600000.0
2008-02-28 19:00:00,209.99,210.01,209.845,209.845,795400000.0
2008-02-28 19:05:00,209.84,209.91,209.755,209.81,787900000.0
2008-02-28 19:10:00,209.81,209.895,209.685,209.685,787500000.0
2008-02-28 19:15:00,209.685,209.77,209.58,209.63,802100000.0
2008-02-28 19:20:00,209.63,209.79,209.575,209.77,928500000.0
2008-02-28 19:25:00,209.76,209.86,209.725,209.775,965600000.0
2008-02-28 19:30:00,209.77,209.83,209.735,209.82,1006300000.0
2008-02-28 19:35:00,209.82,209.84,209.7,209.75,936200000.0
2008-02-28 19:40:00,209.76,209.8,209.74,209.76,1158600000.0
2008-02-28 19:45:00,209.76,209.93,209.76,209.86,915200000.0
2008-02-28 19:50:00,209.86,209.91,209.8,209.86,1101300000.0
2008-02-28 19:55:00,209.86,209.9,209.785,209.82,965600000.0
2008-02-28 20:00:00,209.82,209.93,209.73,209.805,908800000.0
2008-02-28 20:05:00,209.805,209.815,209.52,209.725,884100000.0
2008-02-28 20:10:00,209.725,209.855,209.64,209.82,846800000.0
2008-02-28 20:15:00,209.82,209.84,209.67,209.755,784700000.0
2008-02-28 20:20:00,209.755,209.8,209.69,209.79,781700000.0
2008-02-28 20:25:00,209.79,209.83,209.64,209.67,897500000.0
2008-02-28 20:30:00,209.67,209.74,209.605,209.69,923600000.0
2008-02-28 20:35:00,209.69,209.73,209.625,209.66,633300000.0
2008-02-28 20:40:00,209.66,209.66,209.52,209.615,799600000.0
2008-02-28 20:45:00,209.615,209.69,209.525,209.67,836400000.0
2008-02-28 20:50:00,209.67,209.67,209.59,209.655,668700000.0
2008-02-28 20:55:00,209.655,209.855,209.65,209.835,755400000.0
2008-02-28 21:00:00,209.835,209.9,209.76,209.785,759600000.0
2008-02-28 21:05:00,209.785,209.82,209.76,209.76,893200000.0
2008-02-28 21:10:00,209.76,209.91,209.76,209.8,827200000.0
2008-02-28 21:15:00,209.8,210.035,209.785,210.02,838400000.0
2008-02-28 21:20:00,210.02,210.17,209.94,210.03,871800000.0
2008-02-28 21:25:00,210.03,210.1,209.985,210.0,785700000.0
2008-02-28 21:30:00,210.0,210.01,209.92,209.955,787800000.0
2008-02-28 21:35:00,209.955,210.035,209.875,209.935,745000000.0
2008-02-28 21:40:00,209.935,210.005,209.82,209.865,801300000.0
2008-02-28 21:45:00,209.865,209.945,209.8,209.8,1430200000.0
2008-02-28 21:50:00,209.8,209.98,209.795,209.93,760900000.0
2008-02-28 21:55:00,209.93,209.975,209.86,209.91,700100000.0
2008-02-28 22:00:00,209.91,209.96,209.78,209.8,466800000.0
2008-02-28 22:05:00,209.8,209.8,209.675,209.75,758100000.0
2008-02-28 22:10:00,209.75,209.795,209.68,209.785,858000000.0
2008-02-28 22:15:00,209.785,209.785,209.625,209.685,1545700000.0
2008-02-28 22:20:00,209.685,209.7,209.585,209.7,781300000.0
2008-02-28 22:25:00,209.7,209.72,209.62,209.65,909500000.0
2008-02-28 22:30:00,209.65,209.675,209.57,209.585,717000000.0
2008-02-28 22:35:00,209.585,209.63,209.56,209.615,888600000.0
2008-02-28 22:40:00,209.615,209.75,209.615,209.705,568400000.0
2008-02-28 22:45:00,209.705,209.76,209.7,209.72,946500000.0
2008-02-28 22:50:00,209.72,209.83,209.69,209.765,885800000.0
2008-02-28 22:55:00,209.765,209.94,209.69,209.89,933100000.0
2008-02-28 23:00:00,209.89,209.9,209.78,209.85,872700000.0
2008-02-28 23:05:00,209.85,209.975,209.805,209.815,809400000.0
2008-02-28 23:10:00,209.815,209.845,209.755,209.77,1092000000.0
2008-02-28 23:15:00,209.77,209.79,209.75,209.75,787000000.0
2008-02-28 23:20:00,209.75,209.76,209.69,209.7,1185500000.0
2008-02-28 23:25:00,209.7,209.8,209.7,209.8,953900000.0
2008-02-28 23:30:00,209.8,209.8,209.735,209.775,974200000.0
2008-02-28 23:35:00,209.775,209.785,209.54,209.6,832800000.0
2008-02-28 23:40:00,209.6,209.69,209.53,209.57,934600000.0
2008-02-28 23:45:00,209.57,209.685,209.525,209.645,621600000.0
2008-02-28 23:50:00,209.645,209.66,209.5,209.52,1055900000.0
2008-02-28 23:55:00,209.52,209.57,209.475,209.51,1872800000.0
2008-02-29 00:00:00,209.51,209.51,209.34,209.45,2178500000.0
2008-02-29 00:05:00,209.45,209.51,209.39,209.5,2087800000.0
2008-02-29 00:10:00,209.5,209.615,209.47,209.55,2004300000.0
2008-02-29 00:15:00,209.55,209.585,209.505,209.505,835600000.0
2008-02-29 00:20:00,209.505,209.535,209.47,209.47,674100000.0
2008-02-29 00:25:00,209.47,209.48,209.43,209.45,773800000.0
2008-02-29 00:30:00,209.45,209.47,209.29,209.315,980500000.0
2008-02-29 00:35:00,209.315,209.325,209.18,209.215,1048600000.0
2008-02-29 00:40:00,209.215,209.275,209.215,209.265,543900000.0
2008-02-29 00:45:00,209.265,209.435,209.255,209.395,367300000.0
2008-02-29 00:50:00,209.395,209.48,209.395,209.465,520600000.0
2008-02-29 00:55:00,209.465,209.485,209.405,209.415,1130900000.0
2008-02-29 01:00:00,209.415,209.485,209.41,209.455,874600000.0
2008-02-29 01:05:00,209.455,209.455,209.425,209.445,602900000.0
2008-02-29 01:10:00,209.41,209.475,209.41,209.435,489300000.0
2008-02-29 01:15:00,209.435,209.46,209.31,209.31,456700000.0
2008-02-29 01:20:00,209.34,209.385,209.34,209.35,376200000.0
2008-02-29 01:25:00,209.35,209.375,209.285,209.305,619600000.0
2008-02-29 01:30:00,209.305,209.37,209.305,209.32,388300000.0
2008-02-29 01:35:00,209.32,209.335,209.015,209.015,442900000.0
2008-02-29 01:40:00,209.005,209.02,208.835,208.935,537400000.0
2008-02-29 01:45:00,208.935,208.985,208.445,208.5,578600000.0
2008-02-29 01:50:00,208.515,208.69,208.32,208.535,405500000.0
2008-02-29 01:55:00,208.535,208.745,208.435,208.735,1127700000.0
2008-02-29 02:00:00,208.735,208.845,208.595,208.625,918500000.0
2008-02-29 02:05:00,208.72,208.82,208.645,208.705,771900000.0
2008-02-29 02:10:00,208.705,208.815,208.665,208.745,978500000.0
2008-02-29 02:15:00,208.745,208.775,208.575,208.745,1441600000.0
2008-02-29 02:20:00,208.745,208.745,208.575,208.595,1389400000.0
2008-02-29 02:25:00,208.595,208.645,208.43,208.43,1301200000.0
2008-02-29 02:30:00,208.43,208.485,208.045,208.115,1193900000.0
2008-02-29 02:35:00,208.115,208.235,207.96,208.175,676300000.0
2008-02-29 02:40:00,208.195,208.215,207.985,208.035,575500000.0
2008-02-29 02:45:00,208.025,208.215,208.025,208.175,724800000.0
2008-02-29 02:50:00,208.175,208.215,208.055,208.055,1882000000.0
2008-02-29 02:55:00,208.095,208.155,207.945,208.015,522400000.0
2008-02-29 03:00:00,208.015,208.115,207.995,208.045,1081100000.0
2008-02-29 03:05:00,208.045,208.115,207.955,207.98,1271100000.0
2008-02-29 03:10:00,207.98,208.095,207.98,208.06,812800000.0
2008-02-29 03:15:00,208.06,208.105,208.045,208.095,620800000.0
2008-02-29 03:20:00,208.095,208.285,208.095,208.27,913600000.0
2008-02-29 03:25:00,208.265,208.28,208.11,208.175,497200000.0
2008-02-29 03:30:00,208.15,208.245,208.12,208.195,1054800000.0
2008-02-29 03:35:00,208.195,208.235,208.145,208.215,1296100000.0
2008-02-29 03:40:00,208.215,208.245,208.185,208.235,1252900000.0
2008-02-29 03:45:00,208.235,208.235,208.135,208.135,1242700000.0
2008-02-29 03:50:00,208.155,208.155,208.015,208.045,1067500000.0
2008-02-29 03:55:00,208.045,208.075,207.945,207.98,500800000.0
2008-02-29 04:00:00,207.98,208.165,207.98,208.145,802200000.0
2008-02-29 04:05:00,208.145,208.185,208.105,208.165,515400000.0
2008-02-29 04:10:00,208.165,208.185,208.135,208.135,353800000.0
2008-02-29 04:15:00,208.135,208.185,207.98,208.055,503200000.0
2008-02-29 04:20:00,208.055,208.105,208.035,208.075,549800000.0
2008-02-29 04:25:00,208.075,208.2,208.075,208.185,975800000.0
2008-02-29 04:30:00,208.185,208.335,208.185,208.295,771800000.0
2008-02-29 04:35:00,208.295,208.375,208.27,208.295,308200000.0
2008-02-29 04:40:00,208.295,208.295,208.06,208.12,411400000.0
2008-02-29 04:45:00,208.125,208.145,208.095,208.125,713800000.0
2008-02-29 04:50:00,208.125,208.235,208.125,208.215,1120600000.0
2008-02-29 04:55:00,208.215,208.255,208.115,208.255,653000000.0
2008-02-29 05:00:00,208.245,208.375,208.165,208.165,448100000.0
2008-02-29 05:05:00,208.145,208.225,208.105,208.21,496300000.0
2008-02-29 05:10:00,208.21,208.315,208.185,208.295,1159300000.0
2008-02-29 05:15:00,208.295,208.315,208.225,208.255,603400000.0
2008-02-29 05:20:00,208.255,208.29,208.185,208.225,1094800000.0
2008-02-29 05:25:00,208.225,208.235,208.2,208.235,400200000.0
2008-02-29 05:30:00,208.195,208.225,208.175,208.195,967300000.0
2008-02-29 05:35:00,208.195,208.225,208.145,208.155,557500000.0
2008-02-29 05:40:00,208.155,208.205,208.11,208.205,1589000000.0
2008-02-29 05:45:00,208.21,208.265,208.205,208.215,719300000.0
2008-02-29 05:50:00,208.215,208.275,208.16,208.265,1237600000.0
2008-02-29 05:55:00,208.265,208.375,208.265,208.28,1276400000.0
2008-02-29 06:00:00,208.28,208.305,208.235,208.25,825000000.0
2008-02-29 06:05:00,208.25,208.315,208.225,208.23,595000000.0
2008-02-29 06:10:00,208.23,208.235,208.16,208.195,562400000.0
2008-02-29 06:15:00,208.195,208.215,208.16,208.215,332400000.0
2008-02-29 06:20:00,208.21,208.305,208.21,208.275,504400000.0
2008-02-29 06:25:00,208.275,208.33,208.24,208.3,299500000.0
2008-02-29 06:30:00,208.29,208.325,208.255,208.32,567800000.0
2008-02-29 06:35:00,208.32,208.325,208.25,208.285,558800000.0
2008-02-29 06:40:00,208.285,208.39,208.26,208.265,379100000.0
2008-02-29 06:45:00,208.265,208.465,208.22,208.465,328200000.0
2008-02-29 06:50:00,208.49,208.51,208.335,208.365,472200000.0
2008-02-29 06:55:00,208.365,208.455,208.365,208.405,1246100000.0
2008-02-29 07:00:00,208.405,208.405,208.325,208.375,1800600000.0
2008-02-29 07:05:00,208.375,208.445,208.365,208.385,1205400000.0
2008-02-29 07:10:00,208.39,208.475,208.37,208.41,376600000.0
2008-02-29 07:15:00,208.41,208.465,208.34,208.365,633600000.0
2008-02-29 07:20:00,208.365,208.365,208.27,208.275,1197400000.0
2008-02-29 07:25:00,208.275,208.3,208.195,208.195,327800000.0
2008-02-29 07:30:00,208.195,208.205,208.11,208.145,539000000.0
2008-02-29 07:35:00,208.145,208.195,208.095,208.165,764100000.0
2008-02-29 07:40:00,208.165,208.25,208.155,208.25,572000000.0
2008-02-29 07:45:00,208.25,208.325,208.205,208.205,572800000.0
2008-02-29 07:50:00,208.205,208.375,208.205,208.335,650300000.0
2008-02-29 07:55:00,208.335,208.435,208.335,208.385,1049800000.0
2008-02-29 08:00:00,208.37,208.445,208.215,208.255,863600000.0
2008-02-29 08:05:00,208.255,208.375,208.225,208.335,903600000.0
2008-02-29 08:10:00,208.335,208.365,208.265,208.265,685400000.0
2008-02-29 08:15:00,208.265,208.385,208.255,208.365,631400000.0
2008-02-29 08:20:00,208.355,208.405,208.285,208.315,878600000.0
2008-02-29 08:25:00,208.315,208.315,208.215,208.225,673800000.0
2008-02-29 08:30:00,208.14,208.235,208.12,208.185,230800000.0
2008-02-29 08:35:00,208.185,208.23,208.17,208.22,312000000.0
2008-02-29 08:40:00,208.22,208.325,208.185,208.205,594300000.0
2008-02-29 08:45:00,208.215,208.23,207.945,208.07,549600000.0
2008-02-29 08:50:00,208.07,208.17,208.06,208.16,369600000.0
2008-02-29 08:55:00,208.16,208.31,208.145,208.245,238900000.0
2008-02-29 09:00:00,208.265,208.265,208.025,208.095,340900000.0
2008-02-29 09:05:00,208.1,208.185,208.1,208.135,317600000.0
2008-02-29 09:10:00,208.135,208.135,207.995,208.13,527300000.0
2008-02-29 09:15:00,208.12,208.205,208.09,208.165,289400000.0
2008-02-29 09:20:00,208.15,208.205,208.105,208.115,551000000.0
2008-02-29 09:25:00,208.115,208.22,208.06,208.21,300000000.0
2008-02-29 09:30:00,208.21,208.21,208.03,208.135,327300000.0
2008-02-29 09:35:00,208.135,208.14,208.015,208.075,430800000.0
2008-02-29 09:40:00,208.075,208.185,207.9,207.9,528900000.0
2008-02-29 09:45:00,207.905,207.92,207.545,207.705,569550000.0
2008-02-29 09:50:00,207.78,207.895,207.665,207.79,718200000.0
2008-02-29 09:55:00,207.79,207.825,207.66,207.825,681500000.0
2008-02-29 10:00:00,207.825,207.895,207.665,207.875,1058750000.0
2008-02-29 10:05:00,207.87,207.92,207.795,207.83,791300000.0
2008-02-29 10:10:00,207.835,207.885,207.695,207.78,807500000.0
2008-02-29 10:15:00,207.78,207.855,207.605,207.605,442450000.0
2008-02-29 10:20:00,207.595,207.745,207.385,207.415,1451600000.0
2008-02-29 10:25:00,207.43,207.665,207.405,207.545,1112200000.0
2008-02-29 10:30:00,207.52,207.575,207.465,207.545,971900000.0
2008-02-29 10:35:00,207.565,207.565,207.285,207.405,1031700000.0
2008-02-29 10:40:00,207.425,207.5,207.315,207.455,697400000.0
2008-02-29 10:45:00,207.455,207.61,207.455,207.485,1079300000.0
2008-02-29 10:50:00,207.485,207.545,207.36,207.525,1027100000.0
2008-02-29 10:55:00,207.53,207.54,207.315,207.485,769400000.0
2008-02-29 11:00:00,207.465,207.495,207.3,207.475,1035500000.0
2008-02-29 11:05:00,207.465,207.505,207.25,207.255,1160100000.0
2008-02-29 11:10:00,207.245,207.405,207.225,207.375,1267500000.0
2008-02-29 11:15:00,207.375,207.495,207.285,207.345,526600000.0
2008-02-29 11:20:00,207.33,207.41,207.19,207.195,1274500000.0
2008-02-29 11:25:00,207.195,207.255,207.165,207.195,296500000.0
2008-02-29 11:30:00,207.195,207.265,207.085,207.115,632100000.0
2008-02-29 11:35:00,207.115,207.315,207.085,207.315,898200000.0
2008-02-29 11:40:00,207.31,207.32,207.085,207.085,851200000.0
2008-02-29 11:45:00,207.085,207.1,206.935,206.955,1152000000.0
2008-02-29 11:50:00,206.95,206.955,206.875,206.915,730000000.0
2008-02-29 11:55:00,206.915,206.975,206.88,206.915,521200000.0
2008-02-29 12:00:00,206.915,207.205,206.895,207.2,573900000.0
2008-02-29 12:05:00,207.2,207.235,207.14,207.17,478500000.0
2008-02-29 12:10:00,207.17,207.19,207.11,207.175,943000000.0
2008-02-29 12:15:00,207.175,207.175,207.065,207.075,1046400000.0
2008-02-29 12:20:00,207.075,207.085,206.92,206.92,751500000.0
2008-02-29 12:25:00,206.92,207.0,206.74,206.745,408200000.0
2008-02-29 12:30:00,206.745,206.76,206.55,206.61,278100000.0
2008-02-29 12:35:00,206.61,206.78,206.505,206.75,251700000.0
2008-02-29 12:40:00,206.75,207.07,206.74,207.0,341800000.0
2008-02-29 12:45:00,207.0,207.035,206.78,206.785,257000000.0
2008-02-29 12:50:00,206.785,206.81,206.635,206.635,323800000.0
2008-02-29 12:55:00,206.625,206.64,206.48,206.58,323400000.0
2008-02-29 13:00:00,206.58,206.65,206.21,206.275,339800000.0
2008-02-29 13:05:00,206.275,206.4,206.255,206.26,381100000.0
2008-02-29 13:10:00,206.26,206.26,205.955,206.095,460400000.0
2008-02-29 13:15:00,206.095,206.35,206.095,206.21,460000000.0
2008-02-29 13:20:00,206.21,206.59,206.17,206.575,423000000.0
2008-02-29 13:25:00,206.575,206.67,206.46,206.56,500800000.0
2008-02-29 13:30:00,206.54,206.74,206.48,206.61,381400000.0
2008-02-29 13:35:00,206.58,206.61,206.425,206.48,351300000.0
2008-02-29 13:40:00,206.48,206.54,206.455,206.53,245400000.0
2008-02-29 13:45:00,206.505,206.69,206.505,206.635,313700000.0
2008-02-29 13:50:00,206.61,206.63,206.575,206.62,378900000.0
2008-02-29 13:55:00,206.595,206.695,206.575,206.68,1075100000.0
2008-02-29 14:00:00,206.68,206.8,206.6,206.66,1592400000.0
2008-02-29 14:05:00,206.66,206.79,206.6,206.77,1068800000.0
2008-02-29 14:10:00,206.77,206.8,206.68,206.71,954100000.0
2008-02-29 14:15:00,206.71,206.88,206.7,206.85,878400000.0
2008-02-29 14:20:00,206.85,207.03,206.785,206.955,834400000.0
2008-02-29 14:25:00,206.98,207.045,206.77,206.87,998900000.0
2008-02-29 14:30:00,206.87,206.99,206.79,206.8,940201408.0
2008-02-29 14:35:00,206.8,206.855,206.19,206.32,948300000.0
2008-02-29 14:40:00,206.32,206.68,206.32,206.37,1379300000.0
2008-02-29 14:45:00,206.37,206.53,206.21,206.4,1448000000.0
2008-02-29 14:50:00,206.4,206.69,206.4,206.62,2141300000.0
2008-02-29 14:55:00,206.62,206.63,206.35,206.5,1954365000.0
2008-02-29 15:00:00,206.5,206.71,206.5,206.71,1972200000.0
2008-02-29 15:05:00,206.71,206.72,206.41,206.465,1284900000.0
2008-02-29 15:10:00,206.465,206.56,206.435,206.51,1508000000.0
2008-02-29 15:15:00,206.51,206.56,206.385,206.385,1446700000.0
2008-02-29 15:20:00,206.385,206.5,206.38,206.45,1364900000.0
2008-02-29 15:25:00,206.46,206.685,206.45,206.675,1312000000.0
2008-02-29 15:30:00,206.665,206.81,206.605,206.71,1778900000.0
2008-02-29 15:35:00,206.715,206.92,206.715,206.86,1448700000.0
2008-02-29 15:40:00,206.875,206.96,206.795,206.925,1506600000.0
2008-02-29 15:45:00,206.925,206.925,206.77,206.81,1004600000.0
2008-02-29 15:50:00,206.81,206.825,206.72,206.775,2470800000.0
2008-02-29 15:55:00,206.785,206.855,206.72,206.75,1503800000.0
2008-02-29 16:00:00,206.75,206.895,206.695,206.715,1009400000.0
2008-02-29 16:05:00,206.715,206.88,206.69,206.815,1140000000.0
2008-02-29 16:10:00,206.815,206.85,206.76,206.785,946600000.0
2008-02-29 16:15:00,206.785,206.87,206.73,206.815,976800000.0
2008-02-29 16:20:00,206.815,206.87,206.77,206.8,952700000.0
2008-02-29 16:25:00,206.8,206.875,206.76,206.805,1180100000.0
2008-02-29 16:30:00,206.81,206.92,206.79,206.85,1247500000.0
2008-02-29 16:35:00,206.85,206.85,206.7,206.745,1187700000.0
2008-02-29 16:40:00,206.745,206.745,206.39,206.425,990100000.0
2008-02-29 16:45:00,206.415,206.49,206.305,206.45,991500000.0
2008-02-29 16:50:00,206.45,206.47,206.29,206.39,1291065000.0
2008-02-29 16:55:00,206.41,206.575,206.38,206.565,1083700000.0
2008-02-29 17:00:00,206.565,206.73,206.425,206.685,1175000000.0
2008-02-29 17:05:00,206.685,207.02,206.68,207.0,1002800000.0
2008-02-29 17:10:00,207.0,207.01,206.805,206.81,852200000.0
2008-02-29 17:15:00,206.79,206.815,206.65,206.77,1019600000.0
2008-02-29 17:20:00,206.77,206.82,206.59,206.65,1153000000.0
2008-02-29 17:25:00,206.65,206.69,206.46,206.57,1225700000.0
2008-02-29 17:30:00,206.57,206.61,206.445,206.6,1098400000.0
2008-02-29 17:35:00,206.6,206.74,206.59,206.68,1250900000.0
2008-02-29 17:40:00,206.68,206.785,206.65,206.73,925600000.0
2008-02-29 17:45:00,206.73,206.9,206.7,206.8,969600000.0
2008-02-29 17:50:00,206.8,207.02,206.72,207.0,926800000.0
2008-02-29 17:55:00,207.0,207.155,206.97,207.05,1159020000.0
2008-02-29 18:00:00,207.05,207.1,206.86,207.04,805220000.0
2008-02-29 18:05:00,207.04,207.165,206.96,207.14,844020000.0
2008-02-29 18:10:00,207.14,207.14,206.95,207.03,761900000.0
2008-02-29 18:15:00,207.03,207.03,206.865,206.88,665600000.0
2008-02-29 18:20:00,206.88,207.01,206.78,206.99,805700000.0
2008-02-29 18:25:00,206.99,207.16,206.99,207.02,820700000.0
2008-02-29 18:30:00,207.035,207.23,206.995,207.19,703700000.0
2008-02-29 18:35:00,207.19,207.42,207.16,207.23,709998000.0
2008-02-29 18:40:00,207.25,207.33,207.15,207.325,684261500.0
2008-02-29 18:45:00,207.325,207.335,207.125,207.14,761487500.0
2008-02-29 18:50:00,207.14,207.26,207.09,207.13,823488000.0
2008-02-29 18:55:00,207.13,207.135,206.92,206.925,827443000.0
2008-02-29 19:00:00,206.915,207.03,206.91,207.025,1010241000.0
2008-02-29 19:05:00,207.025,207.06,206.925,206.95,702158000.0
2008-02-29 19:10:00,206.95,206.95,206.835,206.835,809474500.0
2008-02-29 19:15:00,206.835,206.88,206.74,206.785,694713500.0
2008-02-29 19:20:00,206.785,206.9,206.75,206.89,650684000.0
2008-02-29 19:25:00,206.89,207.255,206.86,207.14,552182000.0
2008-02-29 19:30:00,207.14,207.17,207.02,207.04,813898000.0
2008-02-29 19:35:00,207.04,207.07,206.87,206.88,844000000.0
2008-02-29 19:40:00,206.88,206.945,206.87,206.925,377100000.0
2008-02-29 19:45:00,206.925,206.955,206.91,206.945,533172500.0
2008-02-29 19:50:00,206.955,206.985,206.865,206.88,721000000.0
2008-02-29 19:55:00,206.88,206.94,206.78,206.89,677931000.0
2008-02-29 20:00:00,206.89,206.905,206.74,206.895,1233641000.0
2008-02-29 20:05:00,206.895,206.92,206.85,206.89,815000000.0
2008-02-29 20:10:00,206.89,206.95,206.865,206.95,741345000.0
2008-02-29 20:15:00,206.95,207.12,206.94,206.99,785674500.0
2008-02-29 20:20:00,206.99,207.14,206.97,207.09,733347000.0
2008-02-29 20:25:00,207.09,207.09,206.92,206.93,988903500.0
2008-02-29 20:30:00,206.92,206.92,206.71,206.81,732274500.0
2008-02-29 20:35:00,206.81,206.82,206.72,206.78,782917500.0
2008-02-29 20:40:00,206.78,206.86,206.74,206.84,767445000.0
2008-02-29 20:45:00,206.84,206.885,206.675,206.73,872952000.0
2008-02-29 20:50:00,206.73,206.76,206.68,206.71,846930500.0
2008-02-29 20:55:00,206.71,206.71,206.58,206.6,718973500.0
2008-02-29 21:00:00,206.6,206.68,206.485,206.68,1271260500.0
2008-02-29 21:05:00,206.68,206.7,206.54,206.58,738993000.0
2008-02-29 21:10:00,206.58,206.655,206.54,206.575,781382500.0
2008-02-29 21:15:00,206.575,206.615,206.495,206.6,830795500.0
2008-02-29 21:20:00,206.6,206.68,206.58,206.67,463333000.0
2008-02-29 21:25:00,206.67,206.68,206.605,206.635,629741000.0
2008-02-29 21:30:00,206.645,206.645,206.515,206.57,732070500.0
2008-02-29 21:35:00,206.56,206.61,206.44,206.6,839166500.0
2008-02-29 21:40:00,206.6,206.81,206.56,206.75,866898000.0
2008-02-29 21:45:00,206.75,206.77,206.615,206.68,868668500.0
2008-02-29 21:50:00,206.68,206.715,206.66,206.68,829647000.0
2008-02-29 21:55:00,206.68,206.72,206.65,206.69,821374500.0
2008-02-29 22:00:00,206.69,206.69,206.59,206.62,872828000.0
2008-02-29 22:05:00,206.62,206.625,206.545,206.58,559723500.0
2008-02-29 22:10:00,206.58,206.605,206.46,206.495,751895500.0
2008-02-29 22:15:00,206.495,206.525,206.425,206.43,513367000.0
2008-02-29 22:20:00,206.43,206.63,206.43,206.6,554438000.0
2008-02-29 22:25:00,206.6,206.65,206.57,206.61,623100000.0
2008-02-29 22:30:00,206.61,206.615,206.53,206.56,919468000.0
2008-02-29 22:35:00,206.56,206.635,206.515,206.52,1064885500.0
2008-02-29 22:40:00,206.52,206.535,206.43,206.465,633361000.0
2008-02-29 22:45:00,206.465,206.51,206.325,206.345,866552500.0
2008-02-29 22:50:00,206.345,206.375,206.245,206.32,325502000.0
2008-02-29 22:55:00,206.32,206.43,206.315,206.41,421706000.0
2008-02-29 23:00:00,206.41,206.43,206.33,206.33,1955523000.0
2008-02-29 23:05:00,206.333,206.366,206.274,206.338,2377600000.0
2008-02-29 23:10:00,206.32,206.355,206.259,206.278,2318300000.0
2008-02-29 23:15:00,206.275,206.354,206.248,206.33,2409700000.0
2008-02-29 23:20:00,206.332,206.355,206.233,206.29,2253100000.0
2008-02-29 23:25:00,206.3,206.318,206.238,206.238,2383500000.0
2008-02-29 23:30:00,206.272,206.368,206.268,206.28,2397400000.0
2008-02-29 23:35:00,206.28,206.401,206.266,206.394,2388300000.0
2008-02-29 23:40:00,206.4,206.427,206.304,206.338,2348700000.0
2008-02-29 23:45:00,206.338,206.348,206.238,206.261,2428800000.0
2008-02-29 23:50:00,206.26,206.291,206.184,206.229,2365200000.0
2008-02-29 23:55:00,206.23,206.321,206.204,206.275,2353800000.0
2008-03-03 00:00:00,205.996,206.017,205.888,205.948,2464900000.0
2008-03-03 00:05:00,205.923,205.97,205.79,205.86,1112200000.0
2008-03-03 00:10:00,205.77,205.82,205.75,205.785,134747500.0
2008-03-03 00:15:00,205.785,205.79,205.585,205.61,261009000.0
2008-03-03 00:20:00,205.61,205.62,205.46,205.48,279000000.0
2008-03-03 00:25:00,205.48,205.5,205.23,205.23,255243000.0
2008-03-03 00:30:00,205.23,205.25,205.16,205.21,468900000.0
2008-03-03 00:35:00,205.21,205.23,204.93,205.02,377320500.0
2008-03-03 00:40:00,205.02,205.14,205.01,205.12,284500000.0
2008-03-03 00:45:00,205.11,205.21,205.1,205.17,168874000.0
2008-03-03 00:50:00,205.17,205.31,205.14,205.245,299365000.0
2008-03-03 00:55:00,205.245,205.265,204.86,204.925,123478500.0
2008-03-03 01:00:00,204.92,205.15,204.845,205.03,409665500.0
2008-03-03 01:05:00,205.03,205.13,204.88,204.88,794100000.0
2008-03-03 01:10:00,204.88,204.93,204.6,204.74,838900000.0
2008-03-03 01:15:00,204.75,205.0,204.68,204.88,1005100000.0
2008-03-03 01:20:00,204.88,204.89,204.72,204.82,1208600000.0
2008-03-03 01:25:00,204.82,204.91,204.79,204.88,1166800000.0
2008-03-03 01:30:00,204.88,204.92,204.65,204.88,1088700000.0
2008-03-03 01:35:00,204.88,205.11,204.86,204.97,1141140000.0
2008-03-03 01:40:00,204.97,205.09,204.93,205.0,823960000.0
2008-03-03 01:45:00,205.015,205.06,204.87,204.98,855300000.0
2008-03-03 01:50:00,204.98,204.98,204.73,204.73,734660000.0
2008-03-03 01:55:00,204.73,204.73,204.51,204.58,935740000.0
2008-03-03 02:00:00,204.58,204.66,204.37,204.62,1123920000.0
2008-03-03 02:05:00,204.64,204.82,204.5,204.75,1269360000.0
2008-03-03 02:10:00,204.75,204.8,204.67,204.78,1436000000.0
2008-03-03 02:15:00,204.78,204.84,204.65,204.66,1774560000.0
2008-03-03 02:20:00,204.66,204.67,204.61,204.66,1487980000.0
2008-03-03 02:25:00,204.66,204.82,204.635,204.81,2137725000.0
2008-03-03 02:30:00,204.81,204.86,204.79,204.86,1004962500.0
2008-03-03 02:35:00,204.86,204.88,204.72,204.72,1313900000.0
2008-03-03 02:40:00,204.73,204.76,204.42,204.47,1186880000.0
2008-03-03 02:45:00,204.47,204.49,204.35,204.39,1193080000.0
2008-03-03 02:50:00,204.39,204.66,204.36,204.62,1109860000.0
2008-03-03 02:55:00,204.62,204.8,204.58,204.62,1404620000.0
2008-03-03 03:00:00,204.62,204.75,204.62,204.65,1197300000.0
2008-03-03 03:05:00,204.65,204.83,204.64,204.72,1080200000.0
2008-03-03 03:10:00,204.72,204.92,204.69,204.74,1405100000.0
2008-03-03 03:15:00,204.74,204.86,204.74,204.81,1247220000.0
2008-03-03 03:20:00,204.81,204.825,204.685,204.76,922840000.0
2008-03-03 03:25:00,204.76,204.76,204.67,204.72,1152960000.0
2008-03-03 03:30:00,204.72,204.72,204.47,204.53,934680000.0
2008-03-03 03:35:00,204.53,204.61,204.48,204.54,773980000.0
2008-03-03 03:40:00,204.54,204.64,204.54,204.63,995620000.0
2008-03-03 03:45:00,204.63,204.7,204.58,204.58,1078260000.0
2008-03-03 03:50:00,204.58,204.74,204.58,204.67,840520000.0
2008-03-03 03:55:00,204.67,204.74,204.62,204.67,829420000.0
2008-03-03 04:00:00,204.67,204.67,204.58,204.595,787200000.0
2008-03-03 04:05:00,204.595,204.605,204.505,204.505,935720000.0
2008-03-03 04:10:00,204.505,204.56,204.35,204.41,901420000.0
2008-03-03 04:15:00,204.42,204.58,204.41,204.55,873140000.0
2008-03-03 04:20:00,204.55,204.65,204.51,204.64,651520000.0
2008-03-03 04:25:00,204.64,204.71,204.57,204.67,857380000.0
2008-03-03 04:30:00,204.67,204.7,204.62,204.68,968700000.0
2008-03-03 04:35:00,204.68,204.68,204.57,204.57,965080000.0
2008-03-03 04:40:00,204.57,204.63,204.52,204.52,1136440000.0
2008-03-03 04:45:00,204.52,204.64,204.485,204.56,1020160000.0
2008-03-03 04:50:00,204.56,204.6,204.5,204.56,784240000.0
2008-03-03 04:55:00,204.56,204.56,204.47,204.5,877560000.0
2008-03-03 05:00:00,204.5,204.6,204.445,204.55,1853400000.0
2008-03-03 05:05:00,204.55,204.56,204.465,204.5,806840000.0
2008-03-03 05:10:00,204.5,204.51,204.435,204.48,863160000.0
2008-03-03 05:15:00,204.48,204.53,204.47,204.51,941020000.0
2008-03-03 05:20:00,204.51,204.51,204.4,204.46,658780000.0
2008-03-03 05:25:00,204.46,204.46,204.355,204.42,641020000.0
2008-03-03 05:30:00,204.42,204.46,204.385,204.41,2875120000.0
2008-03-03 05:35:00,204.41,204.53,204.41,204.5,1188280000.0
2008-03-03 05:40:00,204.5,204.5,204.4,204.47,798360000.0
2008-03-03 05:45:00,204.47,204.54,204.41,204.49,932640000.0
2008-03-03 05:50:00,204.49,204.51,204.44,204.49,894100000.0
2008-03-03 05:55:00,204.47,204.51,204.43,204.44,1165340000.0
2008-03-03 06:00:00,204.44,204.5,204.435,204.45,1162780000.0
2008-03-03 06:05:00,204.45,204.49,204.43,204.46,1129080000.0
2008-03-03 06:10:00,204.46,204.55,204.46,204.52,744000000.0
2008-03-03 06:15:00,204.52,204.65,204.52,204.65,1126220000.0
2008-03-03 06:20:00,204.65,204.65,204.53,204.63,921600000.0
2008-03-03 06:25:00,204.62,204.68,204.62,204.67,877900000.0
2008-03-03 06:30:00,204.67,204.79,204.665,204.73,733820000.0
2008-03-03 06:35:00,204.73,204.81,204.655,204.66,836080000.0
2008-03-03 06:40:00,204.66,204.88,204.62,204.66,1405660000.0
2008-03-03 06:45:00,204.66,204.76,204.605,204.76,1325580000.0
2008-03-03 06:50:00,204.76,204.99,204.76,204.91,1415300000.0
2008-03-03 06:55:00,204.91,204.97,204.84,204.95,2094360000.0
2008-03-03 07:00:00,204.95,205.0,204.89,204.98,1895700000.0
2008-03-03 07:05:00,204.98,205.03,204.93,205.01,1450840000.0
2008-03-03 07:10:00,205.01,205.06,204.97,204.97,1037260000.0
2008-03-03 07:15:00,204.97,204.97,204.86,204.88,935620000.0
2008-03-03 07:20:00,204.88,204.93,204.86,204.89,1065900000.0
2008-03-03 07:25:00,204.91,204.97,204.89,204.93,1120700000.0
2008-03-03 07:30:00,204.93,205.02,204.85,204.87,1013340000.0
2008-03-03 07:35:00,204.88,204.88,204.81,204.85,1136400000.0
2008-03-03 07:40:00,204.85,205.0,204.85,204.99,1016560000.0
2008-03-03 07:45:00,204.99,204.99,204.83,204.88,1441660000.0
2008-03-03 07:50:00,204.88,204.88,204.77,204.79,1061780000.0
2008-03-03 07:55:00,204.79,204.84,204.66,204.82,910900000.0
2008-03-03 08:00:00,204.825,204.85,204.6,204.63,975240000.0
2008-03-03 08:05:00,204.63,204.64,204.54,204.54,874060000.0
2008-03-03 08:10:00,204.55,204.68,204.535,204.63,971920000.0
2008-03-03 08:15:00,204.61,204.65,204.59,204.61,1165440000.0
2008-03-03 08:20:00,204.61,204.62,204.19,204.22,1247820000.0
2008-03-03 08:25:00,204.22,204.32,204.13,204.13,1163720000.0
2008-03-03 08:30:00,204.15,204.21,204.13,204.17,1561440000.0
2008-03-03 08:35:00,204.17,204.17,203.66,203.7,1266640000.0
2008-03-03 08:40:00,203.69,203.89,203.63,203.8,1182300000.0
2008-03-03 08:45:00,203.79,203.96,203.76,203.88,1982900000.0
2008-03-03 08:50:00,203.88,203.97,203.88,203.92,2400100000.0
2008-03-03 08:55:00,203.92,203.94,203.76,203.93,1587600000.0
2008-03-03 09:00:00,203.92,204.05,203.92,204.03,3021200000.0
2008-03-03 09:05:00,204.03,204.33,204.03,204.33,2834400000.0
2008-03-03 09:10:00,204.33,204.34,204.2,204.31,2865500000.0
2008-03-03 09:15:00,204.31,204.31,203.93,204.0,2737000000.0
2008-03-03 09:20:00,204.0,204.1,203.86,203.91,2283900000.0
2008-03-03 09:25:00,203.91,203.94,203.78,203.835,2584600000.0
2008-03-03 09:30:00,203.835,204.13,203.825,204.04,1508900000.0
2008-03-03 09:35:00,204.04,204.04,203.775,203.835,1572200000.0
2008-03-03 09:40:00,203.83,203.84,203.595,203.78,1148000000.0
2008-03-03 09:45:00,203.78,203.88,203.755,203.81,874600000.0
2008-03-03 09:50:00,203.81,203.89,203.795,203.825,1383400000.0
2008-03-03 09:55:00,203.825,203.84,203.52,203.53,762900000.0
2008-03-03 10:00:00,203.525,203.775,203.48,203.77,1216800000.0
2008-03-03 10:05:00,203.77,203.865,203.655,203.66,1610500000.0
2008-03-03 10:10:00,203.66,203.69,203.53,203.59,990500000.0
2008-03-03 10:15:00,203.59,203.69,203.55,203.67,1932500000.0
2008-03-03 10:20:00,203.67,204.03,203.67,204.02,841300000.0
2008-03-03 10:25:00,204.03,204.13,203.94,203.995,1226900000.0
2008-03-03 10:30:00,203.99,204.225,203.98,204.05,875400000.0
2008-03-03 10:35:00,204.05,204.18,203.955,203.965,1065500000.0
2008-03-03 10:40:00,203.95,203.96,203.85,203.92,895900000.0
2008-03-03 10:45:00,203.92,204.17,203.92,203.99,689600000.0
2008-03-03 10:50:00,203.99,204.095,203.905,204.03,1032700000.0
2008-03-03 10:55:00,204.03,204.14,204.005,204.13,898600000.0
2008-03-03 11:00:00,204.13,204.17,204.04,204.07,879100000.0
2008-03-03 11:05:00,204.07,204.15,204.005,204.13,1095300000.0
2008-03-03 11:10:00,204.13,204.25,204.115,204.22,919900000.0
2008-03-03 11:15:00,204.22,204.235,204.025,204.03,822100000.0
2008-03-03 11:20:00,204.03,204.21,204.02,204.05,889300000.0
2008-03-03 11:25:00,204.05,204.185,204.02,204.18,813700000.0
2008-03-03 11:30:00,204.18,204.52,204.16,204.48,1954700000.0
2008-03-03 11:35:00,204.48,204.775,204.48,204.505,1040300000.0
2008-03-03 11:40:00,204.505,204.66,204.49,204.65,1610900000.0
2008-03-03 11:45:00,204.65,204.825,204.64,204.75,925300000.0
2008-03-03 11:50:00,204.75,204.85,204.675,204.83,977700000.0
2008-03-03 11:55:00,204.83,204.885,204.785,204.805,1006300000.0
2008-03-03 12:00:00,204.805,204.86,204.775,204.83,752780000.0
2008-03-03 12:05:00,204.83,205.06,204.83,204.96,857460000.0
2008-03-03 12:10:00,204.96,204.96,204.67,204.73,887730000.0
2008-03-03 12:15:00,204.73,204.82,204.61,204.62,735840000.0
2008-03-03 12:20:00,204.62,204.7,204.445,204.505,1121540000.0
2008-03-03 12:25:00,204.505,204.53,204.335,204.53,881020000.0
2008-03-03 12:30:00,204.53,204.545,204.45,204.5,671560000.0
2008-03-03 12:35:00,204.5,204.805,204.48,204.64,739910000.0
2008-03-03 12:40:00,204.64,204.645,204.44,204.62,843490000.0
2008-03-03 12:45:00,204.62,204.62,204.355,204.36,1593860000.0
2008-03-03 12:50:00,204.37,204.44,204.325,204.43,545640000.0
2008-03-03 12:55:00,204.42,204.44,204.29,204.325,1408700000.0
2008-03-03 13:00:00,204.325,204.37,204.21,204.26,1154410000.0
2008-03-03 13:05:00,204.26,204.355,204.175,204.355,810440000.0
2008-03-03 13:10:00,204.355,204.42,204.235,204.255,653980000.0
2008-03-03 13:15:00,204.255,204.305,204.16,204.19,700810000.0
2008-03-03 13:20:00,204.185,204.39,204.03,204.26,812640000.0
2008-03-03 13:25:00,204.26,204.46,204.24,204.365,882750000.0
2008-03-03 13:30:00,204.37,204.39,204.17,204.21,1133030000.0
2008-03-03 13:35:00,204.21,204.21,203.96,204.06,1192880000.0
2008-03-03 13:40:00,204.06,204.255,204.02,204.23,577890000.0
2008-03-03 13:45:00,204.23,204.38,204.205,204.245,1316150000.0
2008-03-03 13:50:00,204.245,204.285,204.09,204.09,2445500000.0
2008-03-03 13:55:00,204.09,204.13,204.02,204.02,1384900000.0
2008-03-03 14:00:00,204.02,204.25,204.02,204.17,1631200000.0
2008-03-03 14:05:00,204.17,204.21,204.01,204.19,1341400000.0
2008-03-03 14:10:00,204.19,204.215,204.105,204.14,1760200000.0
2008-03-03 14:15:00,204.14,204.19,204.1,204.14,1802900000.0
2008-03-03 14:20:00,204.16,204.26,204.12,204.25,2367500000.0
2008-03-03 14:25:00,204.25,204.32,204.19,204.31,1416800000.0
2008-03-03 14:30:00,204.31,204.39,204.22,204.38,1041900000.0
2008-03-03 14:35:00,204.38,204.39,204.255,204.295,801100000.0
2008-03-03 14:40:00,204.295,204.355,204.21,204.355,641100000.0
2008-03-03 14:45:00,204.355,204.46,204.34,204.43,773700000.0
2008-03-03 14:50:00,204.43,204.5,204.355,204.425,703800000.0
2008-03-03 14:55:00,204.425,204.63,204.42,204.63,805500000.0
2008-03-03 15:00:00,204.635,204.775,204.61,204.685,924800000.0
2008-03-03 15:05:00,204.685,204.845,204.65,204.69,815500000.0
2008-03-03 15:10:00,204.69,204.845,204.645,204.645,997200000.0
2008-03-03 15:15:00,204.645,204.915,204.605,204.87,666300000.0
2008-03-03 15:20:00,204.87,204.955,204.86,204.92,989800000.0
2008-03-03 15:25:00,204.915,204.925,204.78,204.795,1011200000.0
2008-03-03 15:30:00,204.795,204.84,204.63,204.815,1121400000.0
2008-03-03 15:35:00,204.815,204.815,204.7,204.775,955300000.0
2008-03-03 15:40:00,204.775,204.88,204.645,204.67,1005600000.0
2008-03-03 15:45:00,204.67,204.81,204.63,204.77,827000000.0
2008-03-03 15:50:00,204.77,204.86,204.73,204.77,897400000.0
2008-03-03 15:55:00,204.77,204.81,204.68,204.79,918800000.0
2008-03-03 16:00:00,204.79,204.85,204.69,204.695,892000000.0
2008-03-03 16:05:00,204.695,204.775,204.665,204.72,721000000.0
2008-03-03 16:10:00,204.695,204.76,204.665,204.76,447400000.0
2008-03-03 16:15:00,204.76,204.77,204.675,204.71,813900000.0
2008-03-03 16:20:00,204.71,204.73,204.59,204.62,583400000.0
2008-03-03 16:25:00,204.62,204.66,204.46,204.545,1169800000.0
2008-03-03 16:30:00,204.55,204.61,204.4,204.45,928350000.0
2008-03-03 16:35:00,204.45,204.64,204.43,204.62,1003500000.0
2008-03-03 16:40:00,204.62,204.64,204.46,204.48,925900000.0
2008-03-03 16:45:00,204.48,204.64,204.42,204.63,1002700000.0
2008-03-03 16:50:00,204.625,204.85,204.62,204.735,946900000.0
2008-03-03 16:55:00,204.73,204.89,204.73,204.805,1005500000.0
2008-03-03 17:00:00,204.805,205.62,204.73,205.43,1026100000.0
2008-03-03 17:05:00,205.43,205.7,205.42,205.44,957800000.0
2008-03-03 17:10:00,205.44,205.63,205.285,205.62,1098200000.0
2008-03-03 17:15:00,205.605,205.78,205.36,205.745,1016400000.0
2008-03-03 17:20:00,205.75,205.78,205.595,205.64,926400000.0
2008-03-03 17:25:00,205.64,205.7,205.46,205.475,1031900000.0
2008-03-03 17:30:00,205.47,205.48,205.205,205.22,1049300000.0
2008-03-03 17:35:00,205.23,205.32,205.205,205.27,1046100000.0
2008-03-03 17:40:00,205.25,205.29,205.01,205.04,879200000.0
2008-03-03 17:45:00,205.04,205.06,204.86,204.92,797400000.0
2008-03-03 17:50:00,204.91,205.035,204.91,205.015,795500000.0
2008-03-03 17:55:00,205.015,205.08,204.92,204.92,761600000.0
2008-03-03 18:00:00,204.92,205.0,204.85,204.86,749000000.0
2008-03-03 18:05:00,204.86,204.99,204.81,204.92,842100000.0
2008-03-03 18:10:00,204.92,205.05,204.85,204.955,874700000.0
2008-03-03 18:15:00,204.955,205.26,204.95,205.17,892700000.0
2008-03-03 18:20:00,205.17,205.38,205.13,205.33,1021200000.0
2008-03-03 18:25:00,205.33,205.425,205.23,205.26,952500000.0
2008-03-03 18:30:00,205.26,205.52,205.25,205.38,911900000.0
2008-03-03 18:35:00,205.38,205.44,205.285,205.38,816000000.0
2008-03-03 18:40:00,205.38,205.4,205.22,205.275,795200000.0
2008-03-03 18:45:00,205.275,205.32,205.24,205.28,905200000.0
2008-03-03 18:50:00,205.28,205.56,205.21,205.525,1201000000.0
2008-03-03 18:55:00,205.53,205.63,205.48,205.57,887000000.0
2008-03-03 19:00:00,205.57,205.59,205.41,205.42,880400000.0
2008-03-03 19:05:00,205.42,205.425,205.27,205.32,918700000.0
2008-03-03 19:10:00,205.315,205.34,205.26,205.265,847000000.0
2008-03-03 19:15:00,205.265,205.365,205.205,205.345,836000000.0
2008-03-03 19:20:00,205.345,205.445,205.285,205.445,844300000.0
2008-03-03 19:25:00,205.445,205.5,205.38,205.44,942700000.0
2008-03-03 19:30:00,205.44,205.66,205.395,205.58,850900000.0
2008-03-03 19:35:00,205.58,205.58,205.42,205.43,909400000.0
2008-03-03 19:40:00,205.43,205.44,205.29,205.295,759300000.0
2008-03-03 19:45:00,205.295,205.33,205.235,205.305,831200000.0
2008-03-03 19:50:00,205.305,205.37,205.25,205.26,860200000.0
2008-03-03 19:55:00,205.26,205.365,205.23,205.34,812400000.0
2008-03-03 20:00:00,205.34,205.38,205.29,205.35,917200000.0
2008-03-03 20:05:00,205.35,205.41,205.325,205.39,827200000.0
2008-03-03 20:10:00,205.39,205.39,205.27,205.29,870600000.0
2008-03-03 20:15:00,205.29,205.29,205.15,205.21,527500000.0
2008-03-03 20:20:00,205.21,205.23,205.19,205.21,901200000.0
2008-03-03 20:25:00,205.21,205.32,205.17,205.25,785900000.0
2008-03-03 20:30:00,205.25,205.255,205.175,205.22,831800000.0
2008-03-03 20:35:00,205.22,205.34,205.205,205.33,733800000.0
2008-03-03 20:40:00,205.325,205.35,205.19,205.23,881100000.0
2008-03-03 20:45:00,205.23,205.335,205.225,205.33,990400000.0
2008-03-03 20:50:00,205.33,205.34,205.26,205.295,810400000.0
2008-03-03 20:55:00,205.295,205.32,205.2,205.21,694400000.0
2008-03-03 21:00:00,205.21,205.23,205.12,205.16,1145700000.0
2008-03-03 21:05:00,205.16,205.16,205.09,205.12,875300000.0
2008-03-03 21:10:00,205.12,205.225,205.05,205.22,908500000.0
2008-03-03 21:15:00,205.22,205.22,204.96,204.97,924000000.0
2008-03-03 21:20:00,204.97,205.04,204.91,204.99,861500000.0
2008-03-03 21:25:00,204.99,205.02,204.89,204.905,891500000.0
2008-03-03 21:30:00,204.92,205.01,204.92,204.94,883700000.0
2008-03-03 21:35:00,204.94,204.95,204.865,204.87,878000000.0
2008-03-03 21:40:00,204.87,204.945,204.83,204.92,738200000.0
2008-03-03 21:45:00,204.92,204.965,204.785,204.81,1374800000.0
2008-03-03 21:50:00,204.81,204.815,204.74,204.74,932900000.0
2008-03-03 21:55:00,204.74,204.79,204.65,204.725,1422300000.0
2008-03-03 22:00:00,204.725,204.8,204.69,204.76,730900000.0
2008-03-03 22:05:00,204.76,204.79,204.575,204.63,1041300000.0
2008-03-03 22:10:00,204.63,204.65,204.39,204.515,1099100000.0
2008-03-03 22:15:00,204.52,204.725,204.495,204.68,748000000.0
2008-03-03 22:20:00,204.68,204.845,204.665,204.81,716300000.0
2008-03-03 22:25:00,204.81,204.86,204.73,204.81,276300000.0
2008-03-03 22:30:00,204.81,204.955,204.765,204.875,650400000.0
2008-03-03 22:35:00,204.875,204.88,204.67,204.68,922500000.0
2008-03-03 22:40:00,204.68,204.83,204.63,204.755,610700000.0
2008-03-03 22:45:00,204.755,204.77,204.65,204.685,1015300000.0
2008-03-03 22:50:00,204.685,204.785,204.67,204.775,911900000.0
2008-03-03 22:55:00,204.775,204.93,204.765,204.855,1102000000.0
2008-03-03 23:00:00,204.855,204.87,204.83,204.85,1040400000.0
2008-03-03 23:05:00,204.85,204.88,204.835,204.85,960700000.0
2008-03-03 23:10:00,204.85,204.89,204.83,204.89,1211500000.0
2008-03-03 23:15:00,204.89,204.915,204.86,204.91,997900000.0
2008-03-03 23:20:00,204.91,205.09,204.905,205.075,724400000.0
2008-03-03 23:25:00,205.075,205.255,205.07,205.23,879000000.0
2008-03-03 23:30:00,205.23,205.265,205.145,205.15,1125800000.0
2008-03-03 23:35:00,205.15,205.275,205.15,205.27,1009900000.0
2008-03-03 23:40:00,205.27,205.3,205.205,205.205,1050800000.0
2008-03-03 23:45:00,205.205,205.245,205.095,205.15,1857400000.0
2008-03-03 23:50:00,205.15,205.26,205.13,205.225,587900000.0
2008-03-03 23:55:00,205.225,205.33,205.22,205.245,1303100000.0
2008-03-04 00:00:00,205.23,205.3,205.18,205.24,2823100000.0
2008-03-04 00:05:00,205.24,205.36,205.235,205.29,859200000.0
2008-03-04 00:10:00,205.29,205.31,205.2,205.225,751100000.0
2008-03-04 00:15:00,205.23,205.3,205.195,205.3,783000000.0
2008-03-04 00:20:00,205.3,205.365,205.29,205.31,836000000.0
2008-03-04 00:25:00,205.31,205.365,205.28,205.28,917500000.0
2008-03-04 00:30:00,205.28,205.285,205.26,205.26,887000000.0
2008-03-04 00:35:00,205.26,205.26,205.1,205.11,1039500000.0
2008-03-04 00:40:00,205.11,205.16,205.1,205.1,877800000.0
2008-03-04 00:45:00,205.1,205.11,205.025,205.03,898200000.0
2008-03-04 00:50:00,205.03,205.065,205.01,205.06,880000000.0
2008-03-04 00:55:00,205.06,205.13,205.06,205.12,907600000.0
2008-03-04 01:00:00,205.12,205.22,205.11,205.2,906200000.0
2008-03-04 01:05:00,205.2,205.335,205.195,205.335,1181200000.0
2008-03-04 01:10:00,205.335,205.35,205.28,205.345,1082600000.0
2008-03-04 01:15:00,205.345,205.38,205.31,205.33,916000000.0
2008-03-04 01:20:00,205.335,205.36,205.305,205.33,930100000.0
2008-03-04 01:25:00,205.33,205.34,205.29,205.305,1224900000.0
2008-03-04 01:30:00,205.305,205.345,205.265,205.34,2042600000.0
2008-03-04 01:35:00,205.355,205.39,205.295,205.36,1029800000.0
2008-03-04 01:40:00,205.36,205.36,205.295,205.315,829700000.0
2008-03-04 01:45:00,205.315,205.335,205.235,205.27,1916200000.0
2008-03-04 01:50:00,205.27,205.45,205.26,205.385,1292000000.0
2008-03-04 01:55:00,205.385,205.43,205.325,205.355,1511600000.0
2008-03-04 02:00:00,205.355,205.43,205.34,205.4,908600000.0
2008-03-04 02:05:00,205.4,205.41,205.2,205.22,901500000.0
2008-03-04 02:10:00,205.21,205.21,205.075,205.16,1304900000.0
2008-03-04 02:15:00,205.16,205.265,205.16,205.185,1201000000.0
2008-03-04 02:20:00,205.185,205.2,205.055,205.1,1255800000.0
2008-03-04 02:25:00,205.1,205.1,204.915,204.94,1021200000.0
2008-03-04 02:30:00,204.935,205.04,204.925,204.96,1938100000.0
2008-03-04 02:35:00,204.96,204.97,204.84,204.865,1016900000.0
2008-03-04 02:40:00,204.85,204.91,204.815,204.9,1014200000.0
2008-03-04 02:45:00,204.9,205.065,204.855,204.97,1332800000.0
2008-03-04 02:50:00,204.97,205.14,204.95,205.14,895800000.0
2008-03-04 02:55:00,205.12,205.16,205.02,205.14,1207700000.0
2008-03-04 03:00:00,205.135,205.16,204.96,204.965,1032200000.0
2008-03-04 03:05:00,204.965,205.0,204.84,204.86,949400000.0
2008-03-04 03:10:00,204.86,204.86,204.785,204.835,1855900000.0
2008-03-04 03:15:00,204.835,204.845,204.72,204.73,1467700000.0
2008-03-04 03:20:00,204.73,204.79,204.705,204.79,1960600000.0
2008-03-04 03:25:00,204.79,204.84,204.76,204.825,1983300000.0
2008-03-04 03:30:00,204.825,204.88,204.82,204.86,2114200000.0
2008-03-04 03:35:00,204.86,204.955,204.86,204.955,1023600000.0
2008-03-04 03:40:00,204.955,205.075,204.94,205.02,1830800000.0
2008-03-04 03:45:00,205.02,205.175,205.02,205.17,1068800000.0
2008-03-04 03:50:00,205.17,205.36,205.135,205.31,1073500000.0
2008-03-04 03:55:00,205.31,205.33,205.17,205.195,912800000.0
2008-03-04 04:00:00,205.195,205.245,205.19,205.21,940200000.0
2008-03-04 04:05:00,205.21,205.23,205.205,205.225,895200000.0
2008-03-04 04:10:00,205.225,205.245,205.205,205.24,951200000.0
2008-03-04 04:15:00,205.24,205.285,205.205,205.28,919300000.0
2008-03-04 04:20:00,205.28,205.34,205.23,205.32,918300000.0
2008-03-04 04:25:00,205.32,205.365,205.28,205.325,924700000.0
2008-03-04 04:30:00,205.33,205.36,205.32,205.33,1044600000.0
2008-03-04 04:35:00,205.33,205.33,205.315,205.33,889800000.0
2008-03-04 04:40:00,205.33,205.33,205.305,205.31,871800000.0
2008-03-04 04:45:00,205.31,205.33,205.26,205.26,925800000.0
2008-03-04 04:50:00,205.26,205.26,205.22,205.24,889900000.0
2008-03-04 04:55:00,205.24,205.275,205.185,205.255,674800000.0
2008-03-04 05:00:00,205.255,205.365,205.245,205.325,1625500000.0
2008-03-04 05:05:00,205.325,205.335,205.285,205.29,1164000000.0
2008-03-04 05:10:00,205.29,205.325,205.275,205.3,997900000.0
2008-03-04 05:15:00,205.3,205.34,205.26,205.28,839600000.0
2008-03-04 05:20:00,205.28,205.31,205.215,205.245,2080800000.0
2008-03-04 05:25:00,205.245,205.29,205.215,205.23,1649400000.0
2008-03-04 05:30:00,205.23,205.275,205.175,205.275,920400000.0
2008-03-04 05:35:00,205.275,205.31,205.23,205.27,922200000.0
2008-03-04 05:40:00,205.27,205.27,205.155,205.255,1513100000.0
2008-03-04 05:45:00,205.25,205.32,205.19,205.31,1044400000.0
2008-03-04 05:50:00,205.31,205.32,205.22,205.28,1029200000.0
2008-03-04 05:55:00,205.28,205.28,205.12,205.145,1283700000.0
2008-03-04 06:00:00,205.125,205.165,205.095,205.12,999000000.0
2008-03-04 06:05:00,205.12,205.12,204.99,205.04,985000000.0
2008-03-04 06:10:00,205.04,205.15,205.02,205.135,1633300000.0
2008-03-04 06:15:00,205.135,205.25,205.13,205.22,1274000000.0
2008-03-04 06:20:00,205.22,205.23,205.105,205.125,1789600000.0
2008-03-04 06:25:00,205.125,205.16,204.94,204.955,1211200000.0
2008-03-04 06:30:00,204.955,205.04,204.955,204.99,1126200000.0
2008-03-04 06:35:00,204.99,205.05,204.945,205.0,1168000000.0
2008-03-04 06:40:00,205.0,205.06,204.98,205.06,915600000.0
2008-03-04 06:45:00,205.06,205.09,205.05,205.09,891200000.0
2008-03-04 06:50:00,205.09,205.09,204.985,205.03,1014600000.0
2008-03-04 06:55:00,205.03,205.1,205.01,205.08,1279200000.0
2008-03-04 07:00:00,205.08,205.135,205.045,205.085,962400000.0
2008-03-04 07:05:00,205.085,205.12,205.08,205.1,1022400000.0
2008-03-04 07:10:00,205.1,205.13,205.09,205.1,902600000.0
2008-03-04 07:15:00,205.1,205.115,205.09,205.11,919400000.0
2008-03-04 07:20:00,205.11,205.115,205.065,205.065,1300400000.0
2008-03-04 07:25:00,205.065,205.14,205.045,205.115,1196600000.0
2008-03-04 07:30:00,205.115,205.16,205.09,205.16,1950600000.0
2008-03-04 07:35:00,205.165,205.215,205.125,205.145,1851200000.0
2008-03-04 07:40:00,205.145,205.165,205.13,205.145,1564600000.0
2008-03-04 07:45:00,205.145,205.215,205.145,205.205,1682800000.0
2008-03-04 07:50:00,205.205,205.245,205.16,205.185,1767200000.0
2008-03-04 07:55:00,205.185,205.22,205.17,205.2,945200000.0
2008-03-04 08:00:00,205.2,205.22,205.18,205.195,1339000000.0
2008-03-04 08:05:00,205.195,205.3,205.195,205.3,1551300000.0
2008-03-04 08:10:00,205.3,205.405,205.28,205.39,897900000.0
2008-03-04 08:15:00,205.38,205.385,205.305,205.305,671300000.0
2008-03-04 08:20:00,205.305,205.335,205.27,205.31,889500000.0
2008-03-04 08:25:00,205.31,205.325,205.275,205.31,819000000.0
2008-03-04 08:30:00,205.31,205.39,205.305,205.39,710600000.0
2008-03-04 08:35:00,205.39,205.565,205.365,205.53,900300000.0
2008-03-04 08:40:00,205.53,205.61,205.485,205.52,1104100000.0
2008-03-04 08:45:00,205.52,205.69,205.5,205.625,914400000.0
2008-03-04 08:50:00,205.635,205.65,205.545,205.565,873300000.0
2008-03-04 08:55:00,205.58,205.67,205.485,205.485,827600000.0
2008-03-04 09:00:00,205.485,205.51,205.23,205.35,1053500000.0
2008-03-04 09:05:00,205.35,205.36,205.215,205.23,952800000.0
2008-03-04 09:10:00,205.23,205.24,205.03,205.09,1330000000.0
2008-03-04 09:15:00,205.09,205.27,205.09,205.205,1014600000.0
2008-03-04 09:20:00,205.205,205.335,205.205,205.24,819600000.0
2008-03-04 09:25:00,205.24,205.245,205.11,205.16,756000000.0
2008-03-04 09:30:00,205.16,205.22,205.06,205.065,889800000.0
2008-03-04 09:35:00,205.065,205.25,204.78,204.82,938900000.0
2008-03-04 09:40:00,204.815,204.895,204.765,204.81,1423700000.0
2008-03-04 09:45:00,204.81,205.03,204.81,205.0,995600000.0
2008-03-04 09:50:00,205.0,205.04,204.89,204.9,1329500000.0
2008-03-04 09:55:00,204.9,204.97,204.82,204.94,1052400000.0
2008-03-04 10:00:00,204.935,204.975,204.87,204.9,1039200000.0
2008-03-04 10:05:00,204.9,205.11,204.9,205.05,906200000.0
2008-03-04 10:10:00,205.05,205.11,205.01,205.05,940200000.0
2008-03-04 10:15:00,205.05,205.05,204.87,204.87,945500000.0
2008-03-04 10:20:00,204.87,205.055,204.79,205.01,955200000.0
2008-03-04 10:25:00,205.01,205.1,204.93,204.95,966900000.0
2008-03-04 10:30:00,204.95,205.04,204.92,205.0,971800000.0
2008-03-04 10:35:00,205.0,205.34,204.98,205.33,978100000.0
2008-03-04 10:40:00,205.33,205.34,205.21,205.295,1025900000.0
2008-03-04 10:45:00,205.305,205.5,205.3,205.385,968500000.0
2008-03-04 10:50:00,205.385,205.51,205.33,205.49,923100000.0
2008-03-04 10:55:00,205.49,205.63,205.31,205.31,1044540000.0
2008-03-04 11:00:00,205.29,205.4,205.25,205.39,952900000.0
2008-03-04 11:05:00,205.39,205.39,205.2,205.27,1025920000.0
2008-03-04 11:10:00,205.27,205.28,205.15,205.26,906600000.0
2008-03-04 11:15:00,205.26,205.27,205.11,205.11,916520000.0
2008-03-04 11:20:00,205.11,205.15,205.105,205.15,738600000.0
2008-03-04 11:25:00,205.15,205.22,205.11,205.125,1073080000.0
2008-03-04 11:30:00,205.125,205.125,205.07,205.09,961720000.0
2008-03-04 11:35:00,205.09,205.105,204.9,204.965,922480000.0
2008-03-04 11:40:00,204.955,204.99,204.85,204.91,870240000.0
2008-03-04 11:45:00,204.91,204.96,204.39,204.695,1789440000.0
2008-03-04 11:50:00,204.695,204.8,204.665,204.72,1724100000.0
2008-03-04 11:55:00,204.72,204.895,204.65,204.85,1858900000.0
2008-03-04 12:00:00,204.85,205.09,204.84,205.075,974000000.0
2008-03-04 12:05:00,205.075,205.17,205.02,205.04,884400000.0
2008-03-04 12:10:00,205.04,205.1,204.91,205.04,1252600000.0
2008-03-04 12:15:00,205.04,205.16,205.01,205.08,1025400000.0
2008-03-04 12:20:00,205.08,205.11,204.97,204.97,1053800000.0
2008-03-04 12:25:00,204.97,205.03,204.875,204.89,891300000.0
2008-03-04 12:30:00,204.885,204.955,204.82,204.845,997700000.0
2008-03-04 12:35:00,204.845,204.86,204.725,204.74,1996200000.0
2008-03-04 12:40:00,204.74,204.8,204.59,204.76,1837700000.0
2008-03-04 12:45:00,204.76,204.76,204.61,204.69,916000000.0
2008-03-04 12:50:00,204.69,204.785,204.64,204.785,978300000.0
2008-03-04 12:55:00,204.785,204.81,204.54,204.66,1123900000.0
2008-03-04 13:00:00,204.66,204.79,204.62,204.71,1062300000.0
2008-03-04 13:05:00,204.71,204.8,204.645,204.76,939000000.0
2008-03-04 13:10:00,204.76,204.9,204.71,204.845,826300000.0
2008-03-04 13:15:00,204.85,204.87,204.72,204.76,803500000.0
2008-03-04 13:20:00,204.76,204.82,204.675,204.79,891640000.0
2008-03-04 13:25:00,204.79,204.82,204.61,204.615,825600000.0
2008-03-04 13:30:00,204.61,204.63,204.49,204.57,847160000.0
2008-03-04 13:35:00,204.575,204.68,204.45,204.67,756900000.0
2008-03-04 13:40:00,204.67,204.77,204.66,204.68,938680000.0
2008-03-04 13:45:00,204.68,204.78,204.57,204.67,811440000.0
2008-03-04 13:50:00,204.67,204.71,204.54,204.69,784340000.0
2008-03-04 13:55:00,204.69,204.75,204.59,204.66,837120000.0
2008-03-04 14:00:00,204.65,204.83,204.64,204.81,869080000.0
2008-03-04 14:05:00,204.81,204.84,204.595,204.64,748940000.0
2008-03-04 14:10:00,204.62,204.65,204.52,204.53,721520000.0
2008-03-04 14:15:00,204.53,204.77,204.5,204.665,718940000.0
2008-03-04 14:20:00,204.665,204.695,204.62,204.68,652960000.0
2008-03-04 14:25:00,204.68,204.785,204.67,204.72,778100000.0
2008-03-04 14:30:00,204.72,204.875,204.7,204.805,733020000.0
2008-03-04 14:35:00,204.79,205.02,204.77,204.98,788520000.0
2008-03-04 14:40:00,204.98,205.01,204.85,204.96,859700000.0
2008-03-04 14:45:00,204.97,205.02,204.84,204.855,915680000.0
2008-03-04 14:50:00,204.855,204.92,204.835,204.9,916760000.0
2008-03-04 14:55:00,204.9,204.98,204.83,204.86,857400000.0
2008-03-04 15:00:00,204.86,204.87,204.665,204.68,950700000.0
2008-03-04 15:05:00,204.68,204.8,204.66,204.76,921200000.0
2008-03-04 15:10:00,204.76,204.855,204.69,204.8,869900000.0
2008-03-04 15:15:00,204.8,204.87,204.76,204.82,875500000.0
2008-03-04 15:20:00,204.82,204.865,204.75,204.77,897300000.0
2008-03-04 15:25:00,204.77,204.81,204.73,204.76,927100000.0
2008-03-04 15:30:00,204.76,204.99,204.75,204.975,864700000.0
2008-03-04 15:35:00,204.97,205.0,204.89,204.915,837300000.0
2008-03-04 15:40:00,204.915,204.97,204.81,204.945,837600000.0
2008-03-04 15:45:00,204.945,205.07,204.94,205.06,1075900000.0
2008-03-04 15:50:00,205.06,205.12,204.985,205.1,902800000.0
2008-03-04 15:55:00,205.1,205.115,205.03,205.06,821000000.0
2008-03-04 16:00:00,205.08,205.11,204.87,204.89,856000000.0
2008-03-04 16:05:00,204.89,204.89,204.5,204.61,879900000.0
2008-03-04 16:10:00,204.61,204.79,204.61,204.72,867100000.0
2008-03-04 16:15:00,204.72,204.83,204.68,204.8,897600000.0
2008-03-04 16:20:00,204.8,204.9,204.79,204.89,882500000.0
2008-03-04 16:25:00,204.89,204.92,204.755,204.77,892200000.0
2008-03-04 16:30:00,204.77,204.87,204.59,204.6,947800000.0
2008-03-04 16:35:00,204.595,204.685,204.53,204.56,839700000.0
2008-03-04 16:40:00,204.56,204.81,204.56,204.71,1078000000.0
2008-03-04 16:45:00,204.71,204.74,204.615,204.695,968200000.0
2008-03-04 16:50:00,204.695,204.88,204.65,204.79,933200000.0
2008-03-04 16:55:00,204.79,204.9,204.77,204.84,863300000.0
2008-03-04 17:00:00,204.84,204.98,204.74,204.755,850500000.0
2008-03-04 17:05:00,204.755,204.85,204.69,204.76,912400000.0
2008-03-04 17:10:00,204.76,205.03,204.76,204.93,903000000.0
2008-03-04 17:15:00,204.93,204.98,204.79,204.83,881400000.0
2008-03-04 17:20:00,204.83,204.99,204.815,204.86,864100000.0
2008-03-04 17:25:00,204.84,204.88,204.71,204.73,920600000.0
2008-03-04 17:30:00,204.74,204.8,204.62,204.65,944300000.0
2008-03-04 17:35:00,204.67,204.73,204.595,204.68,928200000.0
2008-03-04 17:40:00,204.68,204.71,204.54,204.61,1020700000.0
2008-03-04 17:45:00,204.61,204.64,204.45,204.465,923500000.0
2008-03-04 17:50:00,204.46,204.48,204.41,204.45,890100000.0
2008-03-04 17:55:00,204.45,204.49,204.11,204.12,1338600000.0
2008-03-04 18:00:00,204.13,204.32,204.01,204.29,937200000.0
2008-03-04 18:05:00,204.29,204.3,203.95,204.14,907800000.0
2008-03-04 18:10:00,204.13,204.26,204.075,204.23,884200000.0
2008-03-04 18:15:00,204.23,204.41,204.205,204.385,911100000.0
2008-03-04 18:20:00,204.39,204.42,204.14,204.18,922600000.0
2008-03-04 18:25:00,204.18,204.255,204.12,204.255,865800000.0
2008-03-04 18:30:00,204.26,204.315,204.12,204.13,904000000.0
2008-03-04 18:35:00,204.13,204.22,204.11,204.18,953900000.0
2008-03-04 18:40:00,204.18,204.215,204.05,204.12,1073600000.0
2008-03-04 18:45:00,204.12,204.205,204.08,204.19,829300000.0
2008-03-04 18:50:00,204.19,204.19,203.88,203.94,990300000.0
2008-03-04 18:55:00,203.935,203.955,203.78,203.83,835800000.0
2008-03-04 19:00:00,203.83,203.915,203.72,203.84,914600000.0
2008-03-04 19:05:00,203.84,204.04,203.81,204.01,981700000.0
2008-03-04 19:10:00,204.01,204.18,203.93,204.105,896600000.0
2008-03-04 19:15:00,204.105,204.105,203.93,203.96,899900000.0
2008-03-04 19:20:00,203.96,204.05,203.92,204.0,907400000.0
2008-03-04 19:25:00,204.0,204.26,204.0,204.24,972200000.0
2008-03-04 19:30:00,204.24,204.37,204.22,204.31,906000000.0
2008-03-04 19:35:00,204.315,204.365,204.2,204.235,1237100000.0
2008-03-04 19:40:00,204.24,204.39,204.195,204.27,935300000.0
2008-03-04 19:45:00,204.27,204.37,204.26,204.26,866200000.0
2008-03-04 19:50:00,204.26,204.31,203.985,204.02,936800000.0
2008-03-04 19:55:00,204.02,204.03,203.84,203.95,1014900000.0
2008-03-04 20:00:00,203.96,204.035,203.685,203.74,1025800000.0
2008-03-04 20:05:00,203.75,203.89,203.695,203.835,954400000.0
2008-03-04 20:10:00,203.835,203.98,203.81,203.96,1288500000.0
2008-03-04 20:15:00,203.96,204.115,203.96,204.08,854000000.0
2008-03-04 20:20:00,204.08,204.16,204.01,204.03,1065100000.0
2008-03-04 20:25:00,204.03,204.54,204.03,204.4,972000000.0
2008-03-04 20:30:00,204.4,204.4,204.155,204.17,1039800000.0
2008-03-04 20:35:00,204.17,204.175,203.86,203.995,1094400000.0
2008-03-04 20:40:00,204.005,204.3,203.975,204.21,875900000.0
2008-03-04 20:45:00,204.21,204.4,204.19,204.29,939600000.0
2008-03-04 20:50:00,204.29,204.49,204.25,204.48,945300000.0
2008-03-04 20:55:00,204.49,204.49,204.16,204.21,912100000.0
2008-03-04 21:00:00,204.22,204.3,204.09,204.285,895000000.0
2008-03-04 21:05:00,204.285,204.31,204.125,204.21,1055200000.0
2008-03-04 21:10:00,204.21,204.28,204.11,204.22,943400000.0
2008-03-04 21:15:00,204.22,204.26,204.18,204.25,1054800000.0
2008-03-04 21:20:00,204.25,204.44,204.21,204.44,946100000.0
2008-03-04 21:25:00,204.44,204.52,204.29,204.3,912200000.0
2008-03-04 21:30:00,204.3,204.39,204.29,204.375,898400000.0
2008-03-04 21:35:00,204.375,204.495,204.33,204.495,847600000.0
2008-03-04 21:40:00,204.495,204.835,204.49,204.79,1328300000.0
2008-03-04 21:45:00,204.79,205.11,204.72,204.955,938500000.0
2008-03-04 21:50:00,204.955,204.995,204.8,204.86,915800000.0
2008-03-04 21:55:00,204.86,204.88,204.66,204.79,852900000.0
2008-03-04 22:00:00,204.79,205.055,204.74,205.025,875200000.0
2008-03-04 22:05:00,205.025,205.34,205.005,205.285,792200000.0
2008-03-04 22:10:00,205.285,205.3,205.03,205.155,769000000.0
2008-03-04 22:15:00,205.155,205.33,205.1,205.24,858900000.0
2008-03-04 22:20:00,205.23,205.245,205.04,205.07,1040100000.0
2008-03-04 22:25:00,205.07,205.07,204.87,204.94,994600000.0
2008-03-04 22:30:00,204.94,205.205,204.925,205.175,894200000.0
2008-03-04 22:35:00,205.175,205.37,205.135,205.305,621900000.0
2008-03-04 22:40:00,205.3,205.455,205.255,205.355,741400000.0
2008-03-04 22:45:00,205.355,205.4,205.195,205.2,718000000.0
2008-03-04 22:50:00,205.2,205.315,205.14,205.22,625500000.0
2008-03-04 22:55:00,205.215,205.275,205.205,205.205,790800000.0
2008-03-04 23:00:00,205.205,205.25,205.185,205.235,630800000.0
2008-03-04 23:05:00,205.235,205.245,205.14,205.155,783200000.0
2008-03-04 23:10:00,205.155,205.22,205.155,205.17,813000000.0
2008-03-04 23:15:00,205.17,205.215,205.17,205.19,610900000.0
2008-03-04 23:20:00,205.19,205.21,205.14,205.16,1372500000.0
2008-03-04 23:25:00,205.16,205.17,205.115,205.145,1338200000.0
2008-03-04 23:30:00,205.145,205.205,205.13,205.165,1109400000.0
2008-03-04 23:35:00,205.165,205.225,205.13,205.15,1044400000.0
2008-03-04 23:40:00,205.15,205.31,205.145,205.23,1446000000.0
2008-03-04 23:45:00,205.23,205.285,205.21,205.275,670000000.0
2008-03-04 23:50:00,205.27,205.315,205.18,205.275,1378800000.0
2008-03-04 23:55:00,205.275,205.35,205.275,205.285,1757400000.0
2008-03-05 00:00:00,205.285,205.285,205.12,205.18,3813400000.0
2008-03-05 00:05:00,205.18,205.26,205.18,205.23,3835200000.0
2008-03-05 00:10:00,205.23,205.29,205.23,205.27,861700000.0
2008-03-05 00:15:00,205.27,205.335,205.2,205.22,1025700000.0
2008-03-05 00:20:00,205.22,205.26,205.19,205.25,1029500000.0
2008-03-05 00:25:00,205.25,205.43,205.24,205.41,1081000000.0
2008-03-05 00:30:00,205.41,205.475,205.34,205.38,1066100000.0
2008-03-05 00:35:00,205.38,205.38,205.31,205.31,671500000.0
2008-03-05 00:40:00,205.31,205.38,205.29,205.31,791800000.0
2008-03-05 00:45:00,205.31,205.375,205.3,205.375,787100000.0
2008-03-05 00:50:00,205.375,205.385,205.31,205.345,1450300000.0
2008-03-05 00:55:00,205.345,205.355,205.295,205.315,798600000.0
2008-03-05 01:00:00,205.315,205.365,205.285,205.34,811800000.0
2008-03-05 01:05:00,205.34,205.42,205.34,205.41,804200000.0
2008-03-05 01:10:00,205.41,205.41,205.31,205.31,845600000.0
2008-03-05 01:15:00,205.31,205.36,205.27,205.27,828200000.0
2008-03-05 01:20:00,205.27,205.365,205.24,205.26,897100000.0
2008-03-05 01:25:00,205.26,205.3,205.24,205.26,887700000.0
2008-03-05 01:30:00,205.26,205.37,205.205,205.33,935300000.0
2008-03-05 01:35:00,205.325,205.36,205.235,205.33,1042800000.0
2008-03-05 01:40:00,205.33,205.375,205.3,205.34,2067700000.0
2008-03-05 01:45:00,205.34,205.365,205.3,205.325,1087200000.0
2008-03-05 01:50:00,205.325,205.345,205.24,205.26,942800000.0
2008-03-05 01:55:00,205.26,205.27,205.21,205.22,1157100000.0
2008-03-05 02:00:00,205.22,205.3,205.205,205.275,1931300000.0
2008-03-05 02:05:00,205.275,205.315,205.195,205.195,2552600000.0
2008-03-05 02:10:00,205.19,205.335,205.145,205.3,2984400000.0
2008-03-05 02:15:00,205.3,205.345,205.3,205.325,1005000000.0
2008-03-05 02:20:00,205.325,205.355,205.225,205.225,2815600000.0
2008-03-05 02:25:00,205.225,205.265,205.195,205.205,2015000000.0
2008-03-05 02:30:00,205.215,205.265,205.11,205.125,404000000.0
2008-03-05 02:35:00,205.125,205.215,205.115,205.195,526600000.0
2008-03-05 02:40:00,205.195,205.22,205.145,205.155,607100000.0
2008-03-05 02:45:00,205.155,205.185,205.135,205.145,612800000.0
2008-03-05 02:50:00,205.145,205.265,205.14,205.215,634300000.0
2008-03-05 02:55:00,205.215,205.225,204.965,205.085,686700000.0
2008-03-05 03:00:00,205.085,205.145,205.015,205.12,732100000.0
2008-03-05 03:05:00,205.12,205.28,205.105,205.225,801800000.0
2008-03-05 03:10:00,205.225,205.255,205.115,205.14,640600000.0
2008-03-05 03:15:00,205.14,205.14,205.07,205.12,847000000.0
2008-03-05 03:20:00,205.12,205.155,205.07,205.125,774400000.0
2008-03-05 03:25:00,205.125,205.21,205.085,205.17,684900000.0
2008-03-05 03:30:00,205.17,205.185,205.105,205.155,816200000.0
2008-03-05 03:35:00,205.155,205.165,205.145,205.165,588700000.0
2008-03-05 03:40:00,205.165,205.185,205.07,205.085,765300000.0
2008-03-05 03:45:00,205.085,205.14,205.085,205.14,686500000.0
2008-03-05 03:50:00,205.14,205.15,205.085,205.105,946300000.0
2008-03-05 03:55:00,205.105,205.125,205.085,205.115,1029300000.0
2008-03-05 04:00:00,205.115,205.145,205.105,205.125,401000000.0
2008-03-05 04:05:00,205.125,205.125,205.045,205.045,788800000.0
2008-03-05 04:10:00,205.045,205.065,205.015,205.06,801800000.0
2008-03-05 04:15:00,205.06,205.1,205.045,205.09,795400000.0
2008-03-05 04:20:00,205.09,205.095,205.055,205.065,814600000.0
2008-03-05 04:25:00,205.065,205.065,205.015,205.045,468600000.0
2008-03-05 04:30:00,205.045,205.045,205.01,205.02,504400000.0
2008-03-05 04:35:00,205.02,205.03,204.99,205.015,897200000.0
2008-03-05 04:40:00,205.005,205.155,205.0,205.125,531600000.0
2008-03-05 04:45:00,205.125,205.235,205.085,205.085,385500000.0
2008-03-05 04:50:00,205.085,205.1,205.025,205.095,300300000.0
2008-03-05 04:55:00,205.095,205.095,205.045,205.095,590800000.0
2008-03-05 05:00:00,205.095,205.135,205.075,205.105,485100000.0
2008-03-05 05:05:00,205.105,205.125,205.07,205.085,499000000.0
2008-03-05 05:10:00,205.085,205.11,205.08,205.085,427400000.0
2008-03-05 05:15:00,205.085,205.085,205.055,205.075,477400000.0
2008-03-05 05:20:00,205.075,205.085,205.035,205.065,474200000.0
2008-03-05 05:25:00,205.065,205.125,205.035,205.12,468600000.0
2008-03-05 05:30:00,205.12,205.12,205.06,205.07,836400000.0
2008-03-05 05:35:00,205.07,205.095,205.03,205.07,797300000.0
2008-03-05 05:40:00,205.07,205.075,205.0,205.055,427400000.0
2008-03-05 05:45:00,205.055,205.12,205.015,205.105,268000000.0
2008-03-05 05:50:00,205.105,205.145,205.08,205.115,307800000.0
2008-03-05 05:55:00,205.115,205.22,205.1,205.17,759200000.0
2008-03-05 06:00:00,205.17,205.17,205.07,205.095,494600000.0
2008-03-05 06:05:00,205.095,205.115,205.075,205.095,362000000.0
2008-03-05 06:10:00,205.095,205.105,205.04,205.085,327200000.0
2008-03-05 06:15:00,205.085,205.085,205.035,205.055,676000000.0
2008-03-05 06:20:00,205.045,205.065,205.02,205.055,244600000.0
2008-03-05 06:25:00,205.055,205.105,205.055,205.075,376700000.0
2008-03-05 06:30:00,205.075,205.11,205.06,205.085,375400000.0
2008-03-05 06:35:00,205.085,205.15,205.055,205.095,300300000.0
2008-03-05 06:40:00,205.095,205.175,205.095,205.16,336400000.0
2008-03-05 06:45:00,205.16,205.205,205.145,205.175,338800000.0
2008-03-05 06:50:00,205.175,205.275,205.175,205.255,323200000.0
2008-03-05 06:55:00,205.255,205.265,205.185,205.235,338900000.0
2008-03-05 07:00:00,205.235,205.235,205.18,205.195,638000000.0
2008-03-05 07:05:00,205.195,205.225,205.15,205.195,226800000.0
2008-03-05 07:10:00,205.195,205.215,205.165,205.165,575200000.0
2008-03-05 07:15:00,205.165,205.235,205.115,205.205,465400000.0
2008-03-05 07:20:00,205.205,205.34,205.175,205.295,618400000.0
2008-03-05 07:25:00,205.295,205.305,205.235,205.245,439800000.0
2008-03-05 07:30:00,205.245,205.27,205.165,205.165,256000000.0
2008-03-05 07:35:00,205.165,205.185,205.125,205.145,393800000.0
2008-03-05 07:40:00,205.145,205.215,205.145,205.205,458600000.0
2008-03-05 07:45:00,205.205,205.235,205.175,205.205,242000000.0
2008-03-05 07:50:00,205.205,205.215,205.105,205.125,267600000.0
2008-03-05 07:55:00,205.125,205.22,205.1,205.22,482500000.0
2008-03-05 08:00:00,205.22,205.3,205.17,205.28,766100000.0
2008-03-05 08:05:00,205.28,205.335,205.235,205.295,315300000.0
2008-03-05 08:10:00,205.285,205.355,205.265,205.315,378500000.0
2008-03-05 08:15:00,205.315,205.335,205.265,205.265,219400000.0
2008-03-05 08:20:00,205.265,205.375,205.255,205.375,352200000.0
2008-03-05 08:25:00,205.375,205.405,205.315,205.385,485500000.0
2008-03-05 08:30:00,205.385,205.445,205.325,205.345,458800000.0
2008-03-05 08:35:00,205.345,205.385,205.285,205.345,491800000.0
2008-03-05 08:40:00,205.345,205.385,205.2,205.25,475500000.0
2008-03-05 08:45:00,205.25,205.285,205.185,205.265,1219600000.0
2008-03-05 08:50:00,205.265,205.355,205.25,205.305,722800000.0
2008-03-05 08:55:00,205.305,205.325,205.17,205.315,777500000.0
2008-03-05 09:00:00,205.32,205.395,205.265,205.335,779700000.0
2008-03-05 09:05:00,205.335,205.335,205.2,205.22,756100000.0
2008-03-05 09:10:00,205.22,205.325,205.135,205.245,659400000.0
2008-03-05 09:15:00,205.25,205.455,205.095,205.23,556800000.0
2008-03-05 09:20:00,205.23,205.295,204.925,204.925,686000000.0
2008-03-05 09:25:00,204.9,205.04,204.87,204.995,863600000.0
2008-03-05 09:30:00,204.995,205.05,204.91,204.975,1037500000.0
2008-03-05 09:35:00,204.975,205.07,204.95,205.03,1092900000.0
2008-03-05 09:40:00,205.03,205.045,204.815,204.83,926700000.0
2008-03-05 09:45:00,204.83,204.91,204.69,204.71,893300000.0
2008-03-05 09:50:00,204.715,204.895,204.715,204.84,809100000.0
2008-03-05 09:55:00,204.84,204.975,204.825,204.91,822500000.0
2008-03-05 10:00:00,204.895,204.895,204.775,204.855,874600000.0
2008-03-05 10:05:00,204.855,204.99,204.74,204.97,876000000.0
2008-03-05 10:10:00,204.97,205.03,204.91,204.945,917700000.0
2008-03-05 10:15:00,204.945,204.95,204.765,204.87,932200000.0
2008-03-05 10:20:00,204.865,205.0,204.81,205.0,873400000.0
2008-03-05 10:25:00,205.0,205.0,204.855,204.875,817800000.0
2008-03-05 10:30:00,204.885,204.98,204.81,204.91,893200000.0
2008-03-05 10:35:00,204.91,204.92,204.8,204.81,1000600000.0
2008-03-05 10:40:00,204.81,204.84,204.655,204.735,811000000.0
2008-03-05 10:45:00,204.735,204.845,204.72,204.73,971000000.0
2008-03-05 10:50:00,204.73,204.79,204.62,204.62,911200000.0
2008-03-05 10:55:00,204.62,204.63,204.52,204.62,715200000.0
2008-03-05 11:00:00,204.62,204.695,204.575,204.575,889400000.0
2008-03-05 11:05:00,204.575,204.62,204.42,204.46,1046400000.0
2008-03-05 11:10:00,204.46,204.64,204.46,204.62,938900000.0
2008-03-05 11:15:00,204.62,204.63,204.45,204.5,991400000.0
2008-03-05 11:20:00,204.5,204.665,204.465,204.665,946900000.0
2008-03-05 11:25:00,204.67,204.7,204.445,204.445,1019100000.0
2008-03-05 11:30:00,204.44,205.03,204.405,204.99,1132600000.0
2008-03-05 11:35:00,204.99,205.145,204.935,205.11,1408900000.0
2008-03-05 11:40:00,205.11,205.36,205.11,205.21,1014700000.0
2008-03-05 11:45:00,205.21,205.21,205.09,205.15,929300000.0
2008-03-05 11:50:00,205.15,205.23,205.13,205.2,970900000.0
2008-03-05 11:55:00,205.2,205.27,205.14,205.265,909300000.0
2008-03-05 12:00:00,205.26,205.27,205.13,205.16,931800000.0
2008-03-05 12:05:00,205.16,205.21,205.105,205.17,973800000.0
2008-03-05 12:10:00,205.17,205.17,205.075,205.105,941800000.0
2008-03-05 12:15:00,205.105,205.15,204.995,205.0,841900000.0
2008-03-05 12:20:00,205.0,205.075,204.955,204.995,1029200000.0
2008-03-05 12:25:00,204.995,205.09,204.995,205.02,1032400000.0
2008-03-05 12:30:00,205.02,205.09,204.97,205.08,1029000000.0
2008-03-05 12:35:00,205.08,205.2,205.01,205.045,912200000.0
2008-03-05 12:40:00,205.045,205.145,204.99,204.995,1017700000.0
2008-03-05 12:45:00,204.995,205.13,204.975,205.07,1052500000.0
2008-03-05 12:50:00,205.07,205.18,205.05,205.115,1008900000.0
2008-03-05 12:55:00,205.11,205.2,205.09,205.135,934800000.0
2008-03-05 13:00:00,205.15,205.2,205.07,205.14,932800000.0
2008-03-05 13:05:00,205.14,205.175,205.07,205.11,905900000.0
2008-03-05 13:10:00,205.11,205.125,205.01,205.07,939400000.0
2008-03-05 13:15:00,205.065,205.13,205.05,205.09,961700000.0
2008-03-05 13:20:00,205.09,205.12,204.96,205.105,890800000.0
2008-03-05 13:25:00,205.11,205.22,205.1,205.19,913400000.0
2008-03-05 13:30:00,205.19,205.24,205.17,205.21,982200000.0
2008-03-05 13:35:00,205.21,205.25,205.185,205.185,919300000.0
2008-03-05 13:40:00,205.185,205.29,205.175,205.25,850800000.0
2008-03-05 13:45:00,205.25,205.255,205.185,205.19,922900000.0
2008-03-05 13:50:00,205.19,205.28,205.17,205.21,906000000.0
2008-03-05 13:55:00,205.21,205.48,205.2,205.38,984800000.0
2008-03-05 14:00:00,205.38,205.46,205.32,205.34,909000000.0
2008-03-05 14:05:00,205.34,205.49,205.335,205.41,908500000.0
2008-03-05 14:10:00,205.41,205.44,205.31,205.4,1146400000.0
2008-03-05 14:15:00,205.4,205.48,205.38,205.415,892900000.0
2008-03-05 14:20:00,205.415,205.47,205.36,205.38,873400000.0
2008-03-05 14:25:00,205.38,205.41,205.355,205.41,1124100000.0
2008-03-05 14:30:00,205.41,205.475,205.4,205.42,986700000.0
2008-03-05 14:35:00,205.4,205.42,205.34,205.38,1010000000.0
2008-03-05 14:40:00,205.38,205.38,205.17,205.24,932900000.0
2008-03-05 14:45:00,205.24,205.31,205.17,205.31,933600000.0
2008-03-05 14:50:00,205.305,205.39,205.255,205.36,963100000.0
2008-03-05 14:55:00,205.36,205.44,205.35,205.42,1023900000.0
2008-03-05 15:00:00,205.42,205.5,205.35,205.35,864842900.0
2008-03-05 15:05:00,205.35,205.4,205.2,205.21,186516500.0
2008-03-05 15:10:00,205.21,205.31,205.13,205.15,597338000.0
2008-03-05 15:15:00,205.17,205.17,204.69,204.89,680771600.0
2008-03-05 15:20:00,204.89,205.03,204.71,204.92,346336700.0
2008-03-05 15:25:00,204.92,205.165,204.88,204.995,878656900.0
2008-03-05 15:30:00,204.995,205.075,204.925,204.965,1400200000.0
2008-03-05 15:35:00,204.965,205.03,204.91,204.945,1969800000.0
2008-03-05 15:40:00,204.945,205.105,204.92,205.055,3004200000.0
2008-03-05 15:45:00,205.055,205.105,205.0,205.01,2139800000.0
2008-03-05 15:50:00,205.01,205.035,204.985,205.03,2152200000.0
2008-03-05 15:55:00,205.03,205.18,205.03,205.095,1292200000.0
2008-03-05 16:00:00,205.095,205.12,205.065,205.075,1921800000.0
2008-03-05 16:05:00,205.075,205.16,205.065,205.155,2061700000.0
2008-03-05 16:10:00,205.155,205.29,205.12,205.275,1445800000.0
2008-03-05 16:15:00,205.275,205.43,205.24,205.395,3441300000.0
2008-03-05 16:20:00,205.395,205.425,205.26,205.3,2231000000.0
2008-03-05 16:25:00,205.3,205.335,205.22,205.245,3173000000.0
2008-03-05 16:30:00,205.245,205.325,205.205,205.28,2456400000.0
2008-03-05 16:35:00,205.28,205.37,205.245,205.315,3066800000.0
2008-03-05 16:40:00,205.315,205.345,205.15,205.25,1684200000.0
2008-03-05 16:45:00,205.25,205.43,205.25,205.425,1707400000.0
2008-03-05 16:50:00,205.425,205.485,205.35,205.35,896600000.0
2008-03-05 16:55:00,205.35,205.36,205.18,205.2,1400800000.0
2008-03-05 17:00:00,205.2,206.115,205.19,206.05,1411700000.0
2008-03-05 17:05:00,206.05,206.38,206.0,206.335,1205600000.0
2008-03-05 17:10:00,206.335,206.785,206.335,206.56,1451400000.0
2008-03-05 17:15:00,206.565,207.035,206.545,206.96,1337800000.0
2008-03-05 17:20:00,206.95,207.16,206.895,206.915,953800000.0
2008-03-05 17:25:00,206.91,206.92,206.715,206.76,531900000.0
2008-03-05 17:30:00,206.76,206.84,206.495,206.495,749200000.0
2008-03-05 17:35:00,206.495,206.595,206.46,206.565,967400000.0
2008-03-05 17:40:00,206.565,206.665,206.445,206.575,668000000.0
2008-03-05 17:45:00,206.575,206.785,206.57,206.685,1341300000.0
2008-03-05 17:50:00,206.685,206.96,206.655,206.8,793400000.0
2008-03-05 17:55:00,206.8,206.895,206.76,206.86,458900000.0
2008-03-05 18:00:00,206.86,206.91,206.705,206.87,341300000.0
2008-03-05 18:05:00,206.87,206.99,206.855,206.935,776200000.0
2008-03-05 18:10:00,206.935,207.005,206.895,206.93,966800000.0
2008-03-05 18:15:00,206.935,207.365,206.895,207.19,1325400000.0
2008-03-05 18:20:00,207.19,207.265,207.105,207.2,1311400000.0
2008-03-05 18:25:00,207.21,207.325,207.12,207.245,603400000.0
2008-03-05 18:30:00,207.24,207.52,207.225,207.52,456800000.0
2008-03-05 18:35:00,207.52,207.75,207.52,207.675,1368800000.0
2008-03-05 18:40:00,207.675,207.675,207.48,207.57,1308500000.0
2008-03-05 18:45:00,207.57,207.63,207.365,207.375,328500000.0
2008-03-05 18:50:00,207.36,207.5,207.36,207.4,374000000.0
2008-03-05 18:55:00,207.38,207.45,207.32,207.33,315500000.0
2008-03-05 19:00:00,207.33,207.695,207.22,207.64,796100000.0
2008-03-05 19:05:00,207.64,207.655,207.265,207.445,685100000.0
2008-03-05 19:10:00,207.445,207.605,207.355,207.42,1245600000.0
2008-03-05 19:15:00,207.43,207.465,207.135,207.175,1502100000.0
2008-03-05 19:20:00,207.175,207.545,207.145,207.505,389700000.0
2008-03-05 19:25:00,207.505,207.51,207.045,207.235,1554400000.0
2008-03-05 19:30:00,207.235,207.405,207.215,207.345,1156200000.0
2008-03-05 19:35:00,207.345,207.38,207.055,207.18,2208600000.0
2008-03-05 19:40:00,207.18,207.26,207.135,207.21,1921800000.0
2008-03-05 19:45:00,207.21,207.28,207.14,207.25,1022000000.0
2008-03-05 19:50:00,207.25,207.335,207.185,207.315,1055900000.0
2008-03-05 19:55:00,207.315,207.405,207.25,207.255,1579500000.0
2008-03-05 20:00:00,207.245,207.345,207.235,207.285,3756700000.0
2008-03-05 20:05:00,207.285,207.465,207.275,207.465,1909900000.0
2008-03-05 20:10:00,207.47,207.49,207.295,207.325,2715700000.0
2008-03-05 20:15:00,207.325,207.405,207.005,207.015,1733800000.0
2008-03-05 20:20:00,207.025,207.025,206.745,206.955,1459400000.0
2008-03-05 20:25:00,206.965,207.14,206.95,207.105,2511700000.0
2008-03-05 20:30:00,207.1,207.1,206.695,206.705,2551400000.0
2008-03-05 20:35:00,206.705,206.71,206.365,206.58,885300000.0
2008-03-05 20:40:00,206.58,206.76,206.425,206.725,1850500000.0
2008-03-05 20:45:00,206.715,206.835,206.565,206.63,1466000000.0
2008-03-05 20:50:00,206.63,206.685,206.515,206.66,755300000.0
2008-03-05 20:55:00,206.66,206.885,206.635,206.865,1253900000.0
2008-03-05 21:00:00,206.865,206.985,206.68,206.935,2742799998.0
2008-03-05 21:05:00,206.935,207.055,206.905,206.935,2647800000.0
2008-03-05 21:10:00,206.935,207.035,206.755,207.035,4033100000.0
2008-03-05 21:15:00,207.035,207.145,206.965,206.995,3755200000.0
2008-03-05 21:20:00,206.995,206.995,206.855,206.88,927600000.0
2008-03-05 21:25:00,206.88,207.025,206.855,206.935,208900000.0
2008-03-05 21:30:00,206.935,206.935,206.78,206.79,268300000.0
2008-03-05 21:35:00,206.79,206.93,206.76,206.885,162700000.0
2008-03-05 21:40:00,206.885,206.92,206.83,206.855,1029300000.0
2008-03-05 21:45:00,206.855,206.98,206.855,206.915,1045800000.0
2008-03-05 21:50:00,206.915,207.01,206.855,206.91,1905900000.0
2008-03-05 21:55:00,206.92,206.97,206.81,206.88,2817600000.0
2008-03-05 22:00:00,206.88,206.96,206.7,206.79,1898300000.0
2008-03-05 22:05:00,206.79,207.01,206.755,206.79,1203300000.0
2008-03-05 22:10:00,206.79,206.86,206.725,206.74,1094800000.0
2008-03-05 22:15:00,206.74,206.755,206.61,206.675,785600000.0
2008-03-05 22:20:00,206.675,206.82,206.655,206.81,550400000.0
2008-03-05 22:25:00,206.81,206.83,206.615,206.715,1587700000.0
2008-03-05 22:30:00,206.715,206.84,206.665,206.8,1792403400.0
2008-03-05 22:35:00,206.8,206.82,206.755,206.765,1250100000.0
2008-03-05 22:40:00,206.765,206.87,206.75,206.805,618300000.0
2008-03-05 22:45:00,206.805,206.865,206.75,206.83,1747500000.0
2008-03-05 22:50:00,206.83,206.91,206.82,206.87,3030200000.0
2008-03-05 22:55:00,206.89,206.94,206.87,206.93,4344100000.0
2008-03-05 23:00:00,206.93,207.03,206.89,207.0,3869300000.0
2008-03-05 23:05:00,207.0,207.25,207.0,207.2,3036600000.0
2008-03-05 23:10:00,207.2,207.21,207.12,207.17,3103100000.0
2008-03-05 23:15:00,207.17,207.34,207.17,207.3,2046900000.0
2008-03-05 23:20:00,207.3,207.34,207.28,207.34,2735600000.0
2008-03-05 23:25:00,207.34,207.42,207.33,207.4,2496600000.0
2008-03-05 23:30:00,207.4,207.43,207.13,207.18,2014300000.0
2008-03-05 23:35:00,207.18,207.23,207.16,207.18,2795200000.0
2008-03-05 23:40:00,207.18,207.34,207.18,207.31,1920300000.0
2008-03-05 23:45:00,207.31,207.32,207.22,207.23,1954300000.0
2008-03-05 23:50:00,207.23,207.26,207.14,207.17,2162800000.0
2008-03-05 23:55:00,207.17,207.2,207.1,207.14,4868600000.0
2008-03-06 00:00:00,207.14,207.14,207.01,207.02,2674200000.0
2008-03-06 00:05:00,207.0,207.07,206.82,206.91,3975600000.0
2008-03-06 00:10:00,206.91,206.99,206.91,206.92,2407300000.0
2008-03-06 00:15:00,206.92,206.93,206.87,206.915,1448800000.0
2008-03-06 00:20:00,206.915,207.0,206.915,206.98,1090800000.0
2008-03-06 00:25:00,206.99,206.995,206.95,206.98,1184300000.0
2008-03-06 00:30:00,206.98,207.06,206.975,207.04,879100000.0
2008-03-06 00:35:00,207.04,207.14,207.04,207.09,1070500000.0
2008-03-06 00:40:00,207.09,207.14,207.075,207.09,1104900000.0
2008-03-06 00:45:00,207.09,207.1,207.04,207.045,1886300000.0
2008-03-06 00:50:00,207.045,207.05,206.97,207.0,1628900000.0
2008-03-06 00:55:00,207.0,207.01,206.96,206.995,883500000.0
2008-03-06 01:00:00,206.995,207.04,206.99,207.03,1695000000.0
2008-03-06 01:05:00,207.03,207.05,206.99,207.01,1734400000.0
2008-03-06 01:10:00,207.01,207.1,206.975,207.08,2306200000.0
2008-03-06 01:15:00,207.08,207.09,206.98,207.03,1442800000.0
2008-03-06 01:20:00,207.03,207.1,207.02,207.09,1426700000.0
2008-03-06 01:25:00,207.09,207.13,207.0,207.0,1451200000.0
2008-03-06 01:30:00,207.0,207.02,206.94,206.96,1650600000.0
2008-03-06 01:35:00,206.96,206.97,206.92,206.94,1669500000.0
2008-03-06 01:40:00,206.94,207.02,206.93,206.96,1701400000.0
2008-03-06 01:45:00,206.96,206.98,206.93,206.95,1672500000.0
2008-03-06 01:50:00,206.95,207.0,206.91,206.91,1652000000.0
2008-03-06 01:55:00,206.91,206.98,206.9,206.95,1698400000.0
2008-03-06 02:00:00,206.95,206.98,206.91,206.92,1687400000.0
2008-03-06 02:05:00,206.94,206.95,206.81,206.85,1973300000.0
2008-03-06 02:10:00,206.85,206.87,206.8,206.815,2131000000.0
2008-03-06 02:15:00,206.815,206.825,206.67,206.71,2006200000.0
2008-03-06 02:20:00,206.71,206.74,206.58,206.61,1937900000.0
2008-03-06 02:25:00,206.61,206.62,206.53,206.59,2148900000.0
2008-03-06 02:30:00,206.59,206.68,206.57,206.66,3080700000.0
2008-03-06 02:35:00,206.66,206.8,206.64,206.74,3350100000.0
2008-03-06 02:40:00,206.74,206.8,206.68,206.68,2645600000.0
2008-03-06 02:45:00,206.68,206.73,206.62,206.73,2429600000.0
2008-03-06 02:50:00,206.73,206.73,206.62,206.65,3909900000.0
2008-03-06 02:55:00,206.65,206.67,206.61,206.64,2128800000.0
2008-03-06 03:00:00,206.64,206.68,206.59,206.61,1996800000.0
2008-03-06 03:05:00,206.61,206.62,206.51,206.57,2292600000.0
2008-03-06 03:10:00,206.57,206.65,206.52,206.53,2743400000.0
2008-03-06 03:15:00,206.53,206.6,206.52,206.59,2922400000.0
2008-03-06 03:20:00,206.59,206.63,206.57,206.59,3387800000.0
2008-03-06 03:25:00,206.59,206.66,206.56,206.59,2658800000.0
2008-03-06 03:30:00,206.59,206.72,206.56,206.63,2519500000.0
2008-03-06 03:35:00,206.63,206.63,206.48,206.62,2762900000.0
2008-03-06 03:40:00,206.62,206.62,206.5,206.51,2043300000.0
2008-03-06 03:45:00,206.51,206.54,206.48,206.53,1931700000.0
2008-03-06 03:50:00,206.53,206.55,206.46,206.48,2592300000.0
2008-03-06 03:55:00,206.48,206.55,206.44,206.55,1972700000.0
2008-03-06 04:00:00,206.55,206.58,206.45,206.45,1932500000.0
2008-03-06 04:05:00,206.45,206.58,206.44,206.58,2035300000.0
2008-03-06 04:10:00,206.58,206.69,206.57,206.67,2168400000.0
2008-03-06 04:15:00,206.67,206.72,206.65,206.71,2006200000.0
2008-03-06 04:20:00,206.71,206.71,206.69,206.71,2067000000.0
2008-03-06 04:25:00,206.71,206.75,206.69,206.71,2030400000.0
2008-03-06 04:30:00,206.71,206.73,206.65,206.71,2020200000.0
2008-03-06 04:35:00,206.71,206.73,206.66,206.72,2009000000.0
2008-03-06 04:40:00,206.72,206.74,206.7,206.71,2011600000.0
2008-03-06 04:45:00,206.71,206.78,206.71,206.76,2002200000.0
2008-03-06 04:50:00,206.76,206.8,206.75,206.79,2011800000.0
2008-03-06 04:55:00,206.79,206.8,206.75,206.77,2024200000.0
2008-03-06 05:00:00,206.77,206.79,206.74,206.76,2015800000.0
2008-03-06 05:05:00,206.76,206.78,206.75,206.75,2017600000.0
2008-03-06 05:10:00,206.75,206.77,206.67,206.67,2109600000.0
2008-03-06 05:15:00,206.67,206.71,206.65,206.67,2098600000.0
2008-03-06 05:20:00,206.67,206.88,206.66,206.77,2153800000.0
2008-03-06 05:25:00,206.77,206.81,206.69,206.71,2048400000.0
2008-03-06 05:30:00,206.71,206.86,206.71,206.86,2050600000.0
2008-03-06 05:35:00,206.86,206.94,206.83,206.94,2016400000.0
2008-03-06 05:40:00,206.92,206.98,206.87,206.89,2088200000.0
2008-03-06 05:45:00,206.89,206.98,206.86,206.98,2164600000.0
2008-03-06 05:50:00,206.98,206.98,206.88,206.9,2026300000.0
2008-03-06 05:55:00,206.9,206.97,206.85,206.87,2144300000.0
2008-03-06 06:00:00,206.87,206.89,206.77,206.78,2035000000.0
2008-03-06 06:05:00,206.78,206.82,206.72,206.8,2023800000.0
2008-03-06 06:10:00,206.8,206.81,206.72,206.75,2209300000.0
2008-03-06 06:15:00,206.75,206.87,206.74,206.84,2956600000.0
2008-03-06 06:20:00,206.84,206.84,206.74,206.79,2413600000.0
2008-03-06 06:25:00,206.79,206.85,206.75,206.85,2317000000.0
2008-03-06 06:30:00,206.85,206.9,206.82,206.88,2037000000.0
2008-03-06 06:35:00,206.88,206.94,206.86,206.86,2028200000.0
2008-03-06 06:40:00,206.86,206.87,206.82,206.87,2568200000.0
2008-03-06 06:45:00,206.87,206.88,206.84,206.86,2362000000.0
2008-03-06 06:50:00,206.86,206.92,206.86,206.86,2922000000.0
2008-03-06 06:55:00,206.86,206.91,206.8,206.83,3580800000.0
2008-03-06 07:00:00,206.83,206.89,206.82,206.86,2455800000.0
2008-03-06 07:05:00,206.86,206.94,206.86,206.86,2343000000.0
2008-03-06 07:10:00,206.86,206.86,206.8,206.83,3512600000.0
2008-03-06 07:15:00,206.83,206.86,206.82,206.86,2504800000.0
2008-03-06 07:20:00,206.86,206.89,206.84,206.87,2793000000.0
2008-03-06 07:25:00,206.87,206.95,206.86,206.87,3158800000.0
2008-03-06 07:30:00,206.87,206.93,206.86,206.88,2628600000.0
2008-03-06 07:35:00,206.88,206.89,206.81,206.83,3090000000.0
2008-03-06 07:40:00,206.83,206.84,206.71,206.8,2363800000.0
2008-03-06 07:45:00,206.8,206.8,206.75,206.75,2589200000.0
2008-03-06 07:50:00,206.75,206.81,206.74,206.79,2456200000.0
2008-03-06 07:55:00,206.79,206.86,206.69,206.86,2093200000.0
2008-03-06 08:00:00,206.86,206.86,206.7,206.75,2259900000.0
2008-03-06 08:05:00,206.75,206.865,206.75,206.845,2024600000.0
2008-03-06 08:10:00,206.845,206.945,206.835,206.895,1972800000.0
2008-03-06 08:15:00,206.895,206.935,206.825,206.855,1776400000.0
2008-03-06 08:20:00,206.855,206.875,206.81,206.82,1229800000.0
2008-03-06 08:25:00,206.82,206.87,206.795,206.805,1595100000.0
2008-03-06 08:30:00,206.805,206.805,206.725,206.76,1777400000.0
2008-03-06 08:35:00,206.76,206.76,206.665,206.705,1774100000.0
2008-03-06 08:40:00,206.705,206.715,206.54,206.545,2168700000.0
2008-03-06 08:45:00,206.545,206.605,206.48,206.6,1603500000.0
2008-03-06 08:50:00,206.6,206.705,206.58,206.645,1218000000.0
2008-03-06 08:55:00,206.645,206.715,206.605,206.64,1905300000.0
2008-03-06 09:00:00,206.64,206.79,206.64,206.745,1453000000.0
2008-03-06 09:05:00,206.745,206.815,206.715,206.725,1589100000.0
2008-03-06 09:10:00,206.725,206.725,206.525,206.545,1307500000.0
2008-03-06 09:15:00,206.545,206.595,206.43,206.545,1369400000.0
2008-03-06 09:20:00,206.54,206.635,206.515,206.555,1200700000.0
2008-03-06 09:25:00,206.555,206.705,206.5,206.67,1190100000.0
2008-03-06 09:30:00,206.67,206.725,206.59,206.62,1549400000.0
2008-03-06 09:35:00,206.62,206.63,206.465,206.48,1108500000.0
2008-03-06 09:40:00,206.475,206.615,206.44,206.605,1026200000.0
2008-03-06 09:45:00,206.605,206.64,206.535,206.555,877400000.0
2008-03-06 09:50:00,206.555,206.65,206.375,206.385,889300000.0
2008-03-06 09:55:00,206.385,206.395,206.21,206.33,1445500000.0
2008-03-06 10:00:00,206.33,206.45,206.3,206.43,1225800000.0
2008-03-06 10:05:00,206.43,206.45,206.265,206.34,1122900000.0
2008-03-06 10:10:00,206.34,206.41,206.3,206.41,1189400000.0
2008-03-06 10:15:00,206.41,206.44,206.265,206.285,1036700000.0
2008-03-06 10:20:00,206.29,206.37,206.24,206.345,951900000.0
2008-03-06 10:25:00,206.36,206.505,206.325,206.48,1087200000.0
2008-03-06 10:30:00,206.48,206.545,206.43,206.445,1173500000.0
2008-03-06 10:35:00,206.45,206.5,206.31,206.425,1181900000.0
2008-03-06 10:40:00,206.425,206.635,206.385,206.635,1283700000.0
2008-03-06 10:45:00,206.635,206.69,206.565,206.61,1236000000.0
2008-03-06 10:50:00,206.61,206.63,206.43,206.43,1178100000.0
2008-03-06 10:55:00,206.43,206.46,206.28,206.37,1282400000.0
2008-03-06 11:00:00,206.37,206.495,206.34,206.495,1333900000.0
2008-03-06 11:05:00,206.495,206.54,206.355,206.365,1253700000.0
2008-03-06 11:10:00,206.365,206.47,206.305,206.405,1112100000.0
2008-03-06 11:15:00,206.405,206.52,206.335,206.51,1134200000.0
2008-03-06 11:20:00,206.51,206.58,206.49,206.55,1022700000.0
2008-03-06 11:25:00,206.55,206.585,206.495,206.56,1118800000.0
2008-03-06 11:30:00,206.555,206.6,206.48,206.55,1094100000.0
2008-03-06 11:35:00,206.55,206.56,206.475,206.51,1083000000.0
2008-03-06 11:40:00,206.51,206.595,206.495,206.52,1133200000.0
2008-03-06 11:45:00,206.52,206.6,206.505,206.58,1092400000.0
2008-03-06 11:50:00,206.58,206.605,206.44,206.44,1050400000.0
2008-03-06 11:55:00,206.44,206.475,206.275,206.395,1164600000.0
2008-03-06 12:00:00,206.395,206.395,205.945,206.09,1112000000.0
2008-03-06 12:05:00,206.095,206.255,205.86,206.255,1080500000.0
2008-03-06 12:10:00,206.255,206.345,206.17,206.215,1112100000.0
2008-03-06 12:15:00,206.215,206.26,206.165,206.22,1267500000.0
2008-03-06 12:20:00,206.22,206.295,206.205,206.22,1174000000.0
2008-03-06 12:25:00,206.22,206.365,206.185,206.335,1089800000.0
2008-03-06 12:30:00,206.35,206.395,206.315,206.38,1151300000.0
2008-03-06 12:35:00,206.38,206.38,206.195,206.33,1295600000.0
2008-03-06 12:40:00,206.33,206.42,206.285,206.315,1301200000.0
2008-03-06 12:45:00,206.315,206.315,206.22,206.24,1186700000.0
2008-03-06 12:50:00,206.24,206.31,206.22,206.26,1097600000.0
2008-03-06 12:55:00,206.26,206.295,206.185,206.235,1078900000.0
2008-03-06 13:00:00,206.235,206.32,206.23,206.25,1349500000.0
2008-03-06 13:05:00,206.25,206.385,206.25,206.31,1381100000.0
2008-03-06 13:10:00,206.31,206.335,206.23,206.29,1204400000.0
2008-03-06 13:15:00,206.295,206.36,206.075,206.075,1241600000.0
2008-03-06 13:20:00,206.075,206.155,206.0,206.13,1232500000.0
2008-03-06 13:25:00,206.13,206.205,206.12,206.12,1060400000.0
2008-03-06 13:30:00,206.12,206.275,206.115,206.215,1174500000.0
2008-03-06 13:35:00,206.215,206.405,206.11,206.385,1246600000.0
2008-03-06 13:40:00,206.385,206.405,206.265,206.29,1156400000.0
2008-03-06 13:45:00,206.29,206.35,206.28,206.29,1127800000.0
2008-03-06 13:50:00,206.29,206.395,206.245,206.275,1043700000.0
2008-03-06 13:55:00,206.275,206.325,206.075,206.125,979500000.0
2008-03-06 14:00:00,206.29,206.765,206.18,206.74,910300000.0
2008-03-06 14:05:00,206.74,206.86,206.69,206.695,1015900000.0
2008-03-06 14:10:00,206.695,206.8,206.66,206.78,1020900000.0
2008-03-06 14:15:00,206.78,206.97,206.72,206.74,1186400000.0
2008-03-06 14:20:00,206.74,206.94,206.74,206.94,1201800000.0
2008-03-06 14:25:00,206.94,207.07,206.875,206.895,1201299998.0
2008-03-06 14:30:00,206.885,206.965,206.85,206.935,1524700000.0
2008-03-06 14:35:00,206.935,206.96,206.885,206.935,923800000.0
2008-03-06 14:40:00,206.935,207.065,206.84,207.025,1395100000.0
2008-03-06 14:45:00,207.02,207.065,206.895,206.915,1346200000.0
2008-03-06 14:50:00,206.915,207.25,206.895,207.165,1453400000.0
2008-03-06 14:55:00,207.165,207.285,207.115,207.245,1401300000.0
2008-03-06 15:00:00,207.245,207.395,207.21,207.36,1103400000.0
2008-03-06 15:05:00,207.37,207.605,207.35,207.605,1160300000.0
2008-03-06 15:10:00,207.605,207.615,207.445,207.565,1548600000.0
2008-03-06 15:15:00,207.56,207.57,207.26,207.28,1109800000.0
2008-03-06 15:20:00,207.28,207.285,206.795,206.86,1265100000.0
2008-03-06 15:25:00,206.86,207.02,206.835,206.895,1267000000.0
2008-03-06 15:30:00,206.895,206.995,206.68,206.85,1092200000.0
2008-03-06 15:35:00,206.85,207.03,206.83,206.93,1030400000.0
2008-03-06 15:40:00,206.93,206.995,206.75,206.835,1096000000.0
2008-03-06 15:45:00,206.835,206.915,206.735,206.815,1134800000.0
2008-03-06 15:50:00,206.815,206.835,206.7,206.73,1163000000.0
2008-03-06 15:55:00,206.73,206.97,206.69,206.885,1479900000.0
2008-03-06 16:00:00,206.895,207.045,206.83,206.915,1165400000.0
2008-03-06 16:05:00,206.915,206.975,206.69,206.695,1567000000.0
2008-03-06 16:10:00,206.695,206.955,206.66,206.845,1693800000.0
2008-03-06 16:15:00,206.845,207.02,206.76,206.8,1237900000.0
2008-03-06 16:20:00,206.805,206.975,206.8,206.915,1003000000.0
2008-03-06 16:25:00,206.915,207.035,206.87,206.92,1263200000.0
2008-03-06 16:30:00,206.92,207.05,206.86,206.865,1329200000.0
2008-03-06 16:35:00,206.86,206.86,206.66,206.705,1640900000.0
2008-03-06 16:40:00,206.715,206.835,206.68,206.785,1772400000.0
2008-03-06 16:45:00,206.785,206.99,206.755,206.885,1519000000.0
2008-03-06 16:50:00,206.885,206.915,206.745,206.875,1293100000.0
2008-03-06 16:55:00,206.875,206.91,206.74,206.86,1217200000.0
2008-03-06 17:00:00,206.86,206.975,206.71,206.925,1256800000.0
2008-03-06 17:05:00,206.925,207.055,206.83,206.835,1182000000.0
2008-03-06 17:10:00,206.835,207.035,206.655,207.025,1082700000.0
2008-03-06 17:15:00,207.025,207.045,206.92,206.925,1203100000.0
2008-03-06 17:20:00,206.925,207.155,206.895,207.055,1060900000.0
2008-03-06 17:25:00,207.055,207.115,206.93,206.95,1214600000.0
2008-03-06 17:30:00,206.95,207.165,206.88,207.04,994100000.0
2008-03-06 17:35:00,207.045,207.17,207.015,207.075,1018700000.0
2008-03-06 17:40:00,207.075,207.105,206.885,206.92,1027700000.0
2008-03-06 17:45:00,206.925,207.015,206.9,206.995,1227100000.0
2008-03-06 17:50:00,206.99,207.1,206.985,207.04,930400000.0
2008-03-06 17:55:00,207.04,207.22,207.04,207.12,1094200000.0
2008-03-06 18:00:00,207.13,207.165,206.96,207.005,1147600000.0
2008-03-06 18:05:00,207.005,207.015,206.9,207.005,1083800000.0
2008-03-06 18:10:00,207.005,207.075,206.915,206.955,1104400000.0
2008-03-06 18:15:00,206.955,206.995,206.835,206.88,1104300000.0
2008-03-06 18:20:00,206.88,207.075,206.855,206.935,1019900000.0
2008-03-06 18:25:00,206.935,207.165,206.83,207.105,936700000.0
2008-03-06 18:30:00,207.105,207.14,206.965,207.015,1281100000.0
2008-03-06 18:35:00,207.015,207.24,206.91,207.235,1193600000.0
2008-03-06 18:40:00,207.235,207.24,206.975,207.04,982000000.0
2008-03-06 18:45:00,207.04,207.075,206.97,207.015,1851000000.0
2008-03-06 18:50:00,207.015,207.075,206.935,206.965,1814800000.0
2008-03-06 18:55:00,206.965,207.045,206.91,206.955,1289200000.0
2008-03-06 19:00:00,206.955,206.975,206.79,206.82,1146200000.0
2008-03-06 19:05:00,206.82,207.07,206.8,207.03,954500000.0
2008-03-06 19:10:00,207.025,207.045,206.72,206.775,1940700000.0
2008-03-06 19:15:00,206.775,206.81,206.625,206.73,874500000.0
2008-03-06 19:20:00,206.715,206.75,206.61,206.68,838000000.0
2008-03-06 19:25:00,206.68,206.75,206.65,206.725,878700000.0
2008-03-06 19:30:00,206.725,206.795,206.55,206.59,898900000.0
2008-03-06 19:35:00,206.59,206.615,206.51,206.535,932800000.0
2008-03-06 19:40:00,206.535,206.79,206.535,206.75,899600000.0
2008-03-06 19:45:00,206.75,206.77,206.63,206.66,930000000.0
2008-03-06 19:50:00,206.64,206.69,206.625,206.68,891700000.0
2008-03-06 19:55:00,206.68,206.71,206.605,206.7,980600000.0
2008-03-06 20:00:00,206.7,206.79,206.66,206.73,941700000.0
2008-03-06 20:05:00,206.73,206.8,206.66,206.8,913400000.0
2008-03-06 20:10:00,206.8,206.8,206.63,206.68,1102300000.0
2008-03-06 20:15:00,206.68,206.765,206.645,206.755,1234400000.0
2008-03-06 20:20:00,206.755,206.765,206.67,206.675,1752400000.0
2008-03-06 20:25:00,206.675,206.675,206.565,206.57,1139700000.0
2008-03-06 20:30:00,206.57,206.6,206.54,206.57,1063700000.0
2008-03-06 20:35:00,206.57,206.685,206.535,206.595,895900000.0
2008-03-06 20:40:00,206.615,206.68,206.525,206.54,1003600000.0
2008-03-06 20:45:00,206.54,206.645,206.515,206.615,970900000.0
2008-03-06 20:50:00,206.615,206.7,206.61,206.665,995600000.0
2008-03-06 20:55:00,206.665,206.7,206.62,206.66,1004800000.0
2008-03-06 21:00:00,206.66,206.75,206.61,206.64,1122800000.0
2008-03-06 21:05:00,206.65,206.71,206.64,206.64,926900000.0
2008-03-06 21:10:00,206.64,206.705,206.63,206.69,930700000.0
2008-03-06 21:15:00,206.685,206.715,206.65,206.66,861800000.0
2008-03-06 21:20:00,206.66,206.67,206.575,206.59,1053100000.0
2008-03-06 21:25:00,206.59,206.59,206.48,206.515,941200000.0
2008-03-06 21:30:00,206.515,206.525,206.455,206.475,955000000.0
2008-03-06 21:35:00,206.47,206.59,206.41,206.575,911900000.0
2008-03-06 21:40:00,206.575,206.695,206.535,206.695,930500000.0
2008-03-06 21:45:00,206.695,207.025,206.66,206.885,1162000000.0
2008-03-06 21:50:00,206.885,206.9,206.71,206.84,1064300000.0
2008-03-06 21:55:00,206.84,206.85,206.67,206.755,1114700000.0
2008-03-06 22:00:00,206.75,206.75,206.58,206.585,767000000.0
2008-03-06 22:05:00,206.585,206.63,206.52,206.52,831400000.0
2008-03-06 22:10:00,206.52,206.55,206.465,206.485,912600000.0
2008-03-06 22:15:00,206.485,206.515,206.395,206.465,864900000.0
2008-03-06 22:20:00,206.465,206.58,206.44,206.49,1431900000.0
2008-03-06 22:25:00,206.49,206.545,206.415,206.5,907300000.0
2008-03-06 22:30:00,206.5,206.525,206.33,206.39,915300000.0
2008-03-06 22:35:00,206.39,206.41,206.28,206.32,1346000000.0
2008-03-06 22:40:00,206.32,206.325,206.21,206.285,842600000.0
2008-03-06 22:45:00,206.285,206.3,206.205,206.26,983700000.0
2008-03-06 22:50:00,206.26,206.31,206.125,206.27,1193600000.0
2008-03-06 22:55:00,206.27,206.34,206.115,206.145,1052500000.0
2008-03-06 23:00:00,206.145,206.34,206.145,206.29,1319200000.0
2008-03-06 23:05:00,206.29,206.34,206.24,206.29,930600000.0
2008-03-06 23:10:00,206.29,206.39,206.26,206.385,742600000.0
2008-03-06 23:15:00,206.385,206.4,206.29,206.35,456700000.0
2008-03-06 23:20:00,206.35,206.415,206.275,206.41,824300000.0
2008-03-06 23:25:00,206.41,206.45,206.34,206.38,1127400000.0
2008-03-06 23:30:00,206.38,206.48,206.36,206.43,989700000.0
2008-03-06 23:35:00,206.435,206.45,206.395,206.405,881800000.0
2008-03-06 23:40:00,206.395,206.43,206.315,206.34,276500000.0
2008-03-06 23:45:00,206.34,206.36,206.3,206.36,646900000.0
2008-03-06 23:50:00,206.36,206.38,206.31,206.38,698900000.0
2008-03-06 23:55:00,206.38,206.38,206.34,206.34,461700000.0
2008-03-07 00:00:00,206.34,206.345,206.245,206.27,1962800000.0
2008-03-07 00:05:00,206.27,206.31,206.03,206.045,1314000000.0
2008-03-07 00:10:00,206.045,206.065,205.935,205.95,1320600000.0
2008-03-07 00:15:00,205.945,206.0,205.935,205.955,1387900000.0
2008-03-07 00:20:00,205.955,206.0,205.925,205.975,1355200000.0
2008-03-07 00:25:00,205.97,206.025,205.955,205.99,1406600000.0
2008-03-07 00:30:00,205.985,206.05,205.94,206.04,1024600000.0
2008-03-07 00:35:00,206.04,206.16,206.04,206.15,948000000.0
2008-03-07 00:40:00,206.15,206.15,206.12,206.13,978000000.0
2008-03-07 00:45:00,206.125,206.26,206.06,206.065,1036200000.0
2008-03-07 00:50:00,206.065,206.225,206.015,206.19,924200000.0
2008-03-07 00:55:00,206.19,206.23,206.085,206.185,1466600000.0
2008-03-07 01:00:00,206.185,206.34,206.12,206.3,882500000.0
2008-03-07 01:05:00,206.3,206.59,206.275,206.49,1077900000.0
2008-03-07 01:10:00,206.49,206.71,206.49,206.54,881000000.0
2008-03-07 01:15:00,206.54,206.605,206.48,206.56,903800000.0
2008-03-07 01:20:00,206.56,206.56,206.46,206.46,890100000.0
2008-03-07 01:25:00,206.46,206.49,206.365,206.44,994300000.0
2008-03-07 01:30:00,206.44,206.45,206.3,206.3,873800000.0
2008-03-07 01:35:00,206.3,206.31,206.24,206.31,909200000.0
2008-03-07 01:40:00,206.31,206.42,206.31,206.385,1284400000.0
2008-03-07 01:45:00,206.385,206.41,206.285,206.41,1074400000.0
2008-03-07 01:50:00,206.41,206.45,206.36,206.43,889600000.0
2008-03-07 01:55:00,206.43,206.43,206.29,206.31,1177800000.0
2008-03-07 02:00:00,206.31,206.58,206.295,206.55,1648000000.0
2008-03-07 02:05:00,206.55,206.66,206.49,206.6,906500000.0
2008-03-07 02:10:00,206.6,206.86,206.57,206.7,944000000.0
2008-03-07 02:15:00,206.7,206.82,206.68,206.69,904800000.0
2008-03-07 02:20:00,206.69,206.7,206.54,206.57,901400000.0
2008-03-07 02:25:00,206.57,206.63,206.55,206.62,889800000.0
2008-03-07 02:30:00,206.62,206.7,206.61,206.66,1227600000.0
2008-03-07 02:35:00,206.66,206.68,206.62,206.67,925300000.0
2008-03-07 02:40:00,206.67,206.73,206.66,206.73,890200000.0
2008-03-07 02:45:00,206.73,206.83,206.73,206.82,986400000.0
2008-03-07 02:50:00,206.82,206.88,206.78,206.85,894500000.0
2008-03-07 02:55:00,206.88,206.88,206.79,206.84,884400000.0
2008-03-07 03:00:00,206.84,206.85,206.75,206.78,1096200000.0
2008-03-07 03:05:00,206.78,206.8,206.695,206.72,1723400000.0
2008-03-07 03:10:00,206.72,206.73,206.605,206.65,943300000.0
2008-03-07 03:15:00,206.65,206.65,206.61,206.64,931600000.0
2008-03-07 03:20:00,206.64,206.76,206.61,206.62,920400000.0
2008-03-07 03:25:00,206.62,206.635,206.565,206.58,1102000000.0
2008-03-07 03:30:00,206.58,206.63,206.58,206.625,1158000000.0
2008-03-07 03:35:00,206.625,206.665,206.615,206.64,983400000.0
2008-03-07 03:40:00,206.64,206.76,206.635,206.76,904800000.0
2008-03-07 03:45:00,206.76,206.78,206.725,206.75,883200000.0
2008-03-07 03:50:00,206.75,206.8,206.72,206.72,807800000.0
2008-03-07 03:55:00,206.72,206.9,206.72,206.74,901700000.0
2008-03-07 04:00:00,206.74,206.78,206.67,206.75,890000000.0
2008-03-07 04:05:00,206.75,206.77,206.71,206.71,1043100000.0
2008-03-07 04:10:00,206.71,206.81,206.71,206.75,967300000.0
2008-03-07 04:15:00,206.75,206.78,206.72,206.78,861700000.0
2008-03-07 04:20:00,206.78,206.79,206.74,206.77,903600000.0
2008-03-07 04:25:00,206.77,206.8,206.75,206.76,907200000.0
2008-03-07 04:30:00,206.76,206.79,206.74,206.78,904800000.0
2008-03-07 04:35:00,206.78,206.82,206.78,206.78,894400000.0
2008-03-07 04:40:00,206.78,206.84,206.75,206.78,916800000.0
2008-03-07 04:45:00,206.78,206.83,206.75,206.81,912800000.0
2008-03-07 04:50:00,206.81,206.84,206.78,206.82,902000000.0
2008-03-07 04:55:00,206.82,206.86,206.69,206.75,1126200000.0
2008-03-07 05:00:00,206.75,206.77,206.575,206.58,1414800000.0
2008-03-07 05:05:00,206.58,206.635,206.565,206.59,1652500000.0
2008-03-07 05:10:00,206.59,206.65,206.58,206.65,1047000000.0
2008-03-07 05:15:00,206.65,206.73,206.65,206.675,1158200000.0
2008-03-07 05:20:00,206.68,206.69,206.63,206.66,830200000.0
2008-03-07 05:25:00,206.66,206.73,206.66,206.665,729400000.0
2008-03-07 05:30:00,206.665,206.72,206.64,206.72,860900000.0
2008-03-07 05:35:00,206.72,206.75,206.68,206.68,826000000.0
2008-03-07 05:40:00,206.68,206.68,206.64,206.655,1083400000.0
2008-03-07 05:45:00,206.655,206.665,206.545,206.595,666100000.0
2008-03-07 05:50:00,206.59,206.62,206.56,206.61,838000000.0
2008-03-07 05:55:00,206.61,206.64,206.59,206.6,840600000.0
2008-03-07 06:00:00,206.6,206.62,206.585,206.605,893100000.0
2008-03-07 06:05:00,206.605,206.64,206.59,206.6,893300000.0
2008-03-07 06:10:00,206.6,206.6,206.46,206.49,1037900000.0
2008-03-07 06:15:00,206.49,206.58,206.45,206.48,1031200000.0
2008-03-07 06:20:00,206.48,206.595,206.48,206.57,753800000.0
2008-03-07 06:25:00,206.57,206.72,206.57,206.7,795900000.0
2008-03-07 06:30:00,206.7,206.76,206.68,206.75,788300000.0
2008-03-07 06:35:00,206.75,206.78,206.68,206.71,806400000.0
2008-03-07 06:40:00,206.71,206.81,206.67,206.75,817200000.0
2008-03-07 06:45:00,206.75,206.83,206.73,206.77,802000000.0
2008-03-07 06:50:00,206.77,206.855,206.76,206.8,1740400000.0
2008-03-07 06:55:00,206.8,206.81,206.725,206.76,830600000.0
2008-03-07 07:00:00,206.76,206.78,206.67,206.67,1067900000.0
2008-03-07 07:05:00,206.67,206.68,206.6,206.66,832500000.0
2008-03-07 07:10:00,206.66,206.66,206.57,206.6,835400000.0
2008-03-07 07:15:00,206.6,206.61,206.54,206.57,772900000.0
2008-03-07 07:20:00,206.57,206.6,206.52,206.56,816600000.0
2008-03-07 07:25:00,206.56,206.56,206.45,206.46,773800000.0
2008-03-07 07:30:00,206.46,206.46,206.39,206.43,905200000.0
2008-03-07 07:35:00,206.43,206.43,206.31,206.355,902000000.0
2008-03-07 07:40:00,206.355,206.475,206.335,206.41,1046800000.0
2008-03-07 07:45:00,206.41,206.53,206.38,206.49,795700000.0
2008-03-07 07:50:00,206.49,206.55,206.49,206.53,832200000.0
2008-03-07 07:55:00,206.53,206.59,206.45,206.53,820200000.0
2008-03-07 08:00:00,206.53,206.55,206.4,206.43,784300000.0
2008-03-07 08:05:00,206.43,206.52,206.41,206.48,782300000.0
2008-03-07 08:10:00,206.48,206.61,206.48,206.5,833100000.0
2008-03-07 08:15:00,206.505,206.53,206.415,206.49,799500000.0
2008-03-07 08:20:00,206.49,206.5,206.45,206.5,812300000.0
2008-03-07 08:25:00,206.5,206.55,206.455,206.54,948400000.0
2008-03-07 08:30:00,206.54,206.55,206.34,206.35,957100000.0
2008-03-07 08:35:00,206.35,206.475,206.335,206.415,1903300000.0
2008-03-07 08:40:00,206.415,206.585,206.38,206.545,2463200000.0
2008-03-07 08:45:00,206.545,206.795,206.525,206.735,1725900000.0
2008-03-07 08:50:00,206.735,206.735,206.53,206.53,971100000.0
2008-03-07 08:55:00,206.54,206.595,206.225,206.295,1008200000.0
2008-03-07 09:00:00,206.295,206.58,206.285,206.485,1240300000.0
2008-03-07 09:05:00,206.485,206.5,206.38,206.5,1302900000.0
2008-03-07 09:10:00,206.5,206.5,206.375,206.38,1759100000.0
2008-03-07 09:15:00,206.385,206.47,206.365,206.415,1344300000.0
2008-03-07 09:20:00,206.415,206.49,206.36,206.37,1741300000.0
2008-03-07 09:25:00,206.37,206.41,206.115,206.165,2212200000.0
2008-03-07 09:30:00,206.165,206.31,206.1,206.245,1534000000.0
2008-03-07 09:35:00,206.245,206.455,206.215,206.405,2510400000.0
2008-03-07 09:40:00,206.405,206.455,206.355,206.41,3870400000.0
2008-03-07 09:45:00,206.41,206.56,206.33,206.47,2720200000.0
2008-03-07 09:50:00,206.47,206.49,206.2,206.34,1157800000.0
2008-03-07 09:55:00,206.34,206.47,206.23,206.26,1225300000.0
2008-03-07 10:00:00,206.27,206.39,206.115,206.12,1530300000.0
2008-03-07 10:05:00,206.12,206.26,206.12,206.22,907500000.0
2008-03-07 10:10:00,206.22,206.26,206.18,206.215,1067000000.0
2008-03-07 10:15:00,206.215,206.25,206.06,206.09,1080600000.0
2008-03-07 10:20:00,206.09,206.09,205.915,206.05,1854200000.0
2008-03-07 10:25:00,206.05,206.18,205.99,206.05,1269100000.0
2008-03-07 10:30:00,206.05,206.1,205.62,205.62,1794000000.0
2008-03-07 10:35:00,205.62,205.66,205.55,205.59,1250100000.0
2008-03-07 10:40:00,205.59,205.725,205.555,205.69,1575100000.0
2008-03-07 10:45:00,205.7,205.745,205.53,205.55,888400000.0
2008-03-07 10:50:00,205.55,205.6,205.48,205.6,882400000.0
2008-03-07 10:55:00,205.6,205.62,205.435,205.46,889900000.0
2008-03-07 11:00:00,205.46,205.59,205.34,205.54,953900000.0
2008-03-07 11:05:00,205.54,205.65,205.51,205.6,967100000.0
2008-03-07 11:10:00,205.6,205.61,205.24,205.28,967400000.0
2008-03-07 11:15:00,205.28,205.35,205.22,205.27,942500000.0
2008-03-07 11:20:00,205.27,205.37,205.06,205.065,961000000.0
2008-03-07 11:25:00,205.08,205.425,205.03,205.24,965700000.0
2008-03-07 11:30:00,205.24,205.67,205.24,205.63,929100000.0
2008-03-07 11:35:00,205.63,205.63,205.445,205.55,952300000.0
2008-03-07 11:40:00,205.55,205.67,205.53,205.56,929900000.0
2008-03-07 11:45:00,205.57,205.59,205.39,205.5,1131700000.0
2008-03-07 11:50:00,205.5,205.545,205.305,205.37,1058400000.0
2008-03-07 11:55:00,205.37,205.37,205.2,205.3,1026300000.0
2008-03-07 12:00:00,205.3,205.37,205.14,205.27,1116100000.0
2008-03-07 12:05:00,205.255,205.3,205.14,205.14,1164900000.0
2008-03-07 12:10:00,205.14,205.32,205.14,205.29,1152200000.0
2008-03-07 12:15:00,205.29,205.44,205.29,205.43,1005500000.0
2008-03-07 12:20:00,205.43,205.455,205.335,205.36,921100000.0
2008-03-07 12:25:00,205.36,205.37,205.15,205.18,912300000.0
2008-03-07 12:30:00,205.17,205.3,205.14,205.17,898200000.0
2008-03-07 12:35:00,205.16,205.3,205.14,205.21,985300000.0
2008-03-07 12:40:00,205.21,205.26,205.17,205.21,951000000.0
2008-03-07 12:45:00,205.21,205.29,205.19,205.225,958600000.0
2008-03-07 12:50:00,205.225,205.28,205.18,205.2,957100000.0
2008-03-07 12:55:00,205.2,205.2,205.14,205.16,1438600000.0
2008-03-07 13:00:00,205.16,205.22,205.14,205.15,1166400000.0
2008-03-07 13:05:00,205.15,205.2,205.09,205.13,1527700000.0
2008-03-07 13:10:00,205.13,205.16,205.1,205.13,1084100000.0
2008-03-07 13:15:00,205.13,205.21,205.09,205.2,840200000.0
2008-03-07 13:20:00,205.2,205.23,205.14,205.155,786300000.0
2008-03-07 13:25:00,205.155,205.305,205.15,205.26,882900000.0
2008-03-07 13:30:00,205.26,205.33,205.26,205.3,968500000.0
2008-03-07 13:35:00,205.3,205.32,205.18,205.21,958200000.0
2008-03-07 13:40:00,205.21,205.31,205.16,205.285,971700000.0
2008-03-07 13:45:00,205.285,205.3,205.13,205.18,915700000.0
2008-03-07 13:50:00,205.18,205.29,205.13,205.24,1133600000.0
2008-03-07 13:55:00,205.24,205.34,205.19,205.34,1002600000.0
2008-03-07 14:00:00,205.34,205.48,205.31,205.48,939400000.0
2008-03-07 14:05:00,205.48,205.57,205.38,205.48,966300000.0
2008-03-07 14:10:00,205.48,205.57,205.44,205.53,1143600000.0
2008-03-07 14:15:00,205.53,205.59,205.5,205.51,933700000.0
2008-03-07 14:20:00,205.51,205.63,205.45,205.57,1097600000.0
2008-03-07 14:25:00,205.57,205.6,205.4,205.5,999200000.0
2008-03-07 14:30:00,205.5,205.66,205.49,205.55,972400000.0
2008-03-07 14:35:00,205.55,205.63,205.485,205.59,1017300000.0
2008-03-07 14:40:00,205.59,205.68,205.53,205.66,1035900000.0
2008-03-07 14:45:00,205.74,205.81,205.715,205.79,878600000.0
2008-03-07 14:50:00,205.775,205.88,205.7,205.73,1030500000.0
2008-03-07 14:55:00,205.73,205.935,205.685,205.88,955500000.0
2008-03-07 15:00:00,205.88,205.95,205.79,205.9,1300900000.0
2008-03-07 15:05:00,205.9,205.965,205.785,205.86,1307200000.0
2008-03-07 15:10:00,205.855,205.94,205.73,205.91,1236100000.0
2008-03-07 15:15:00,205.91,206.41,205.845,206.06,1276600000.0
2008-03-07 15:20:00,206.06,206.14,205.925,206.01,1013000000.0
2008-03-07 15:25:00,206.01,206.165,205.725,205.99,1443700000.0
2008-03-07 15:30:00,205.99,205.99,205.075,205.545,1234800000.0
2008-03-07 15:35:00,205.555,205.625,204.94,204.98,983100000.0
2008-03-07 15:40:00,204.97,205.325,204.875,205.295,1562900000.0
2008-03-07 15:45:00,205.295,205.66,205.22,205.525,1608000000.0
2008-03-07 15:50:00,205.515,205.625,205.355,205.54,1321200000.0
2008-03-07 15:55:00,205.545,205.99,205.535,205.96,1084100000.0
2008-03-07 16:00:00,205.96,206.17,205.85,205.87,1005700000.0
2008-03-07 16:05:00,205.87,205.96,205.775,205.91,1058900000.0
2008-03-07 16:10:00,205.91,205.91,205.65,205.81,999600000.0
2008-03-07 16:15:00,205.81,206.24,205.805,206.19,846600000.0
2008-03-07 16:20:00,206.2,206.3,206.09,206.2,861600000.0
2008-03-07 16:25:00,206.2,206.27,206.01,206.27,862800000.0
2008-03-07 16:30:00,206.27,206.66,206.255,206.425,1088800000.0
2008-03-07 16:35:00,206.425,206.89,206.425,206.805,910400000.0
2008-03-07 16:40:00,206.81,207.06,206.6,207.04,1087900000.0
2008-03-07 16:45:00,207.02,207.03,206.67,206.755,1192300000.0
2008-03-07 16:50:00,206.755,206.795,206.51,206.68,1081200000.0
2008-03-07 16:55:00,206.68,207.36,206.68,207.19,923700000.0
2008-03-07 17:00:00,207.19,207.26,206.84,206.97,1161600000.0
2008-03-07 17:05:00,206.97,207.02,206.62,206.79,1006500000.0
2008-03-07 17:10:00,206.78,206.81,206.535,206.6,991900000.0
2008-03-07 17:15:00,206.6,207.125,206.6,207.03,967400000.0
2008-03-07 17:20:00,207.035,207.34,206.98,206.98,947900000.0
2008-03-07 17:25:00,206.98,207.21,206.915,207.13,918000000.0
2008-03-07 17:30:00,207.13,207.705,207.08,207.7,999200000.0
2008-03-07 17:35:00,207.72,207.9,207.57,207.775,1287300000.0
2008-03-07 17:40:00,207.78,207.97,207.69,207.7,1073400000.0
2008-03-07 17:45:00,207.7,207.76,207.56,207.735,935100000.0
2008-03-07 17:50:00,207.735,207.85,207.575,207.63,961600000.0
2008-03-07 17:55:00,207.62,207.62,207.345,207.42,1021900000.0
2008-03-07 18:00:00,207.4,207.42,207.26,207.28,1013800000.0
2008-03-07 18:05:00,207.29,207.38,207.18,207.28,937100000.0
2008-03-07 18:10:00,207.28,207.435,207.075,207.12,1035700000.0
2008-03-07 18:15:00,207.12,207.175,206.905,207.045,1337700000.0
2008-03-07 18:20:00,207.045,207.065,206.73,206.95,1379700000.0
2008-03-07 18:25:00,206.95,206.965,206.65,206.71,1287100000.0
2008-03-07 18:30:00,206.71,206.945,206.69,206.86,1037700000.0
2008-03-07 18:35:00,206.86,206.92,206.73,206.86,1077400000.0
2008-03-07 18:40:00,206.86,206.94,206.515,206.525,1175500000.0
2008-03-07 18:45:00,206.525,206.64,206.45,206.535,1778700000.0
2008-03-07 18:50:00,206.535,206.675,206.43,206.595,1711900000.0
2008-03-07 18:55:00,206.595,206.8,206.52,206.66,1350300000.0
2008-03-07 19:00:00,206.66,206.69,206.53,206.54,938800000.0
2008-03-07 19:05:00,206.54,206.61,206.42,206.555,936700000.0
2008-03-07 19:10:00,206.555,206.64,206.47,206.53,907000000.0
2008-03-07 19:15:00,206.53,206.57,206.34,206.51,1125100000.0
2008-03-07 19:20:00,206.51,206.72,206.51,206.68,1050300000.0
2008-03-07 19:25:00,206.68,206.74,206.62,206.68,905600000.0
2008-03-07 19:30:00,206.68,206.76,206.62,206.72,880900000.0
2008-03-07 19:35:00,206.72,206.77,206.56,206.56,904200000.0
2008-03-07 19:40:00,206.56,206.83,206.56,206.78,893500000.0
2008-03-07 19:45:00,206.78,206.86,206.78,206.83,1005800000.0
2008-03-07 19:50:00,206.83,206.9,206.74,206.77,898100000.0
2008-03-07 19:55:00,206.77,206.86,206.75,206.83,886700000.0
2008-03-07 20:00:00,206.83,206.855,206.68,206.72,1028200000.0
2008-03-07 20:05:00,206.72,206.76,206.67,206.69,888400000.0
2008-03-07 20:10:00,206.69,206.71,206.54,206.58,891600000.0
2008-03-07 20:15:00,206.58,206.61,206.495,206.56,999600000.0
2008-03-07 20:20:00,206.56,206.72,206.56,206.7,899900000.0
2008-03-07 20:25:00,206.7,206.89,206.68,206.74,1128300000.0
2008-03-07 20:30:00,206.74,206.76,206.64,206.69,935000000.0
2008-03-07 20:35:00,206.69,206.73,206.495,206.54,1582400000.0
2008-03-07 20:40:00,206.54,206.575,206.435,206.53,1161200000.0
2008-03-07 20:45:00,206.53,206.68,206.47,206.64,906500000.0
2008-03-07 20:50:00,206.64,206.67,206.38,206.38,912400000.0
2008-03-07 20:55:00,206.38,206.55,206.38,206.43,902400000.0
2008-03-07 21:00:00,206.43,206.45,206.32,206.35,905500000.0
2008-03-07 21:05:00,206.35,206.65,206.305,206.63,917800000.0
2008-03-07 21:10:00,206.63,206.66,206.49,206.56,905400000.0
2008-03-07 21:15:00,206.56,206.58,206.45,206.49,911900000.0
2008-03-07 21:20:00,206.49,206.49,206.305,206.34,1028800000.0
2008-03-07 21:25:00,206.34,206.6,206.32,206.59,934900000.0
2008-03-07 21:30:00,206.59,206.64,206.52,206.59,893000000.0
2008-03-07 21:35:00,206.59,206.59,206.27,206.275,844700000.0
2008-03-07 21:40:00,206.275,206.47,206.255,206.45,959000000.0
2008-03-07 21:45:00,206.45,206.595,206.435,206.485,2294500000.0
2008-03-07 21:50:00,206.475,206.535,206.44,206.505,2132600000.0
2008-03-07 21:55:00,206.505,206.705,206.49,206.695,2237800000.0
2008-03-07 22:00:00,206.705,206.86,206.705,206.795,1516700000.0
2008-03-07 22:05:00,206.795,206.885,206.675,206.875,2744000000.0
2008-03-07 22:10:00,206.875,207.105,206.765,207.065,2081600000.0
2008-03-07 22:15:00,207.065,207.4,207.03,207.335,1678000000.0
2008-03-07 22:20:00,207.335,207.395,207.185,207.365,829000000.0
2008-03-07 22:25:00,207.365,207.365,207.025,207.105,1037900000.0
2008-03-07 22:30:00,207.105,207.225,207.045,207.045,885900000.0
2008-03-07 22:35:00,207.045,207.265,207.045,207.185,1003600000.0
2008-03-07 22:40:00,207.185,207.315,207.065,207.165,1083300000.0
2008-03-07 22:45:00,207.175,207.275,207.105,207.145,928600000.0
2008-03-07 22:50:00,207.145,207.235,207.115,207.185,1728000000.0
2008-03-07 22:55:00,207.185,207.265,207.105,207.135,1733900000.0
2008-03-07 23:00:00,207.145,207.155,206.988,206.995,1948700000.0
2008-03-07 23:05:00,206.992,207.022,206.977,207.005,2055000000.0
2008-03-07 23:10:00,206.996,207.055,206.991,206.991,2023000000.0
2008-03-07 23:15:00,206.98,207.025,206.972,206.987,2027600000.0
2008-03-07 23:20:00,206.985,207.001,206.959,206.973,2021200000.0
2008-03-07 23:25:00,206.973,207.004,206.904,206.932,2017800000.0
2008-03-07 23:30:00,206.943,207.051,206.943,207.022,2008300000.0
2008-03-07 23:35:00,207.015,207.039,206.98,207.027,1995100000.0
2008-03-07 23:40:00,207.024,207.026,206.947,206.956,2007200000.0
2008-03-07 23:45:00,206.96,206.987,206.876,206.899,2010700000.0
2008-03-07 23:50:00,206.903,206.905,206.77,206.784,2043200000.0
2008-03-07 23:55:00,206.774,206.774,206.62,206.637,2028200000.0
2008-03-09 23:00:00,206.488,206.67,206.426,206.615,2058800000.0
2008-03-09 23:05:00,206.616,206.663,206.493,206.57,2045200000.0
2008-03-09 23:10:00,206.607,206.652,206.457,206.632,2039800000.0
2008-03-09 23:15:00,206.622,206.682,206.562,206.596,2024700000.0
2008-03-09 23:20:00,206.606,206.629,206.463,206.593,2035900000.0
2008-03-09 23:25:00,206.55,206.719,206.539,206.564,2017300000.0
2008-03-09 23:30:00,206.582,206.623,206.528,206.528,2030800000.0
2008-03-09 23:35:00,206.533,206.623,206.531,206.567,1996900000.0
2008-03-09 23:40:00,206.573,206.691,206.537,206.659,1998200000.0
2008-03-09 23:45:00,206.643,206.676,206.605,206.651,2035500000.0
2008-03-09 23:50:00,206.655,206.751,206.643,206.696,2049100000.0
2008-03-09 23:55:00,206.705,206.739,206.588,206.665,2025800000.0
2008-03-10 00:00:00,206.677,206.725,206.579,206.645,1703000000.0
2008-03-10 00:05:00,206.645,206.665,206.575,206.605,610400000.0
2008-03-10 00:10:00,206.605,206.66,206.595,206.64,550500000.0
2008-03-10 00:15:00,206.64,206.64,206.11,206.13,815400000.0
2008-03-10 00:20:00,206.13,206.29,206.07,206.23,1072300000.0
2008-03-10 00:25:00,206.23,206.39,206.23,206.31,878200000.0
2008-03-10 00:30:00,206.31,206.4,206.31,206.34,808000000.0
2008-03-10 00:35:00,206.34,206.48,206.31,206.4,679200000.0
2008-03-10 00:40:00,206.4,206.43,206.31,206.345,798400000.0
2008-03-10 00:45:00,206.345,206.5,206.285,206.43,2116300000.0
2008-03-10 00:50:00,206.43,206.43,206.17,206.2,1856100000.0
2008-03-10 00:55:00,206.2,206.33,206.14,206.29,639400000.0
2008-03-10 01:00:00,206.297,206.4,206.21,206.31,1144500000.0
2008-03-10 01:05:00,206.31,206.42,206.31,206.38,2018500000.0
2008-03-10 01:10:00,206.38,206.41,206.15,206.18,1988300000.0
2008-03-10 01:15:00,206.18,206.25,206.17,206.2,1880000000.0
2008-03-10 01:20:00,206.2,206.36,206.2,206.345,1959600000.0
2008-03-10 01:25:00,206.345,206.42,206.33,206.35,2240100000.0
2008-03-10 01:30:00,206.35,206.395,206.28,206.33,2078100000.0
2008-03-10 01:35:00,206.33,206.49,206.25,206.37,2022200000.0
2008-03-10 01:40:00,206.37,206.4,206.35,206.38,880400000.0
2008-03-10 01:45:00,206.38,206.58,206.38,206.5,852600000.0
2008-03-10 01:50:00,206.5,206.63,206.39,206.48,1107100000.0
2008-03-10 01:55:00,206.48,206.56,206.48,206.52,741000000.0
2008-03-10 02:00:00,206.52,206.76,206.5,206.64,1238900000.0
2008-03-10 02:05:00,206.64,206.79,206.64,206.79,724600000.0
2008-03-10 02:10:00,206.79,206.79,206.65,206.69,862500000.0
2008-03-10 02:15:00,206.69,206.79,206.68,206.77,882700000.0
2008-03-10 02:20:00,206.77,206.77,206.67,206.69,499500000.0
2008-03-10 02:25:00,206.69,206.75,206.67,206.72,726500000.0
2008-03-10 02:30:00,206.72,206.77,206.71,206.74,703600000.0
2008-03-10 02:35:00,206.74,206.8,206.71,206.75,948400000.0
2008-03-10 02:40:00,206.75,206.79,206.75,206.79,597700000.0
2008-03-10 02:45:00,206.79,206.84,206.66,206.69,816300000.0
2008-03-10 02:50:00,206.69,206.75,206.61,206.67,992100000.0
2008-03-10 02:55:00,206.67,206.67,206.54,206.58,1347400000.0
2008-03-10 03:00:00,206.58,206.59,206.515,206.56,1214600000.0
2008-03-10 03:05:00,206.56,206.62,206.49,206.62,933200000.0
2008-03-10 03:10:00,206.62,206.63,206.51,206.57,1059800000.0
2008-03-10 03:15:00,206.57,206.58,206.48,206.49,719200000.0
2008-03-10 03:20:00,206.49,206.6,206.48,206.56,1089900000.0
2008-03-10 03:25:00,206.56,206.7,206.52,206.66,1281300000.0
2008-03-10 03:30:00,206.66,206.7,206.52,206.58,1060600000.0
2008-03-10 03:35:00,206.58,206.62,206.55,206.55,792100000.0
2008-03-10 03:40:00,206.55,206.57,206.53,206.54,786900000.0
2008-03-10 03:45:00,206.54,206.54,206.48,206.48,570400000.0
2008-03-10 03:50:00,206.48,206.53,206.48,206.53,774700000.0
2008-03-10 03:55:00,206.53,206.57,206.52,206.52,592200000.0
2008-03-10 04:00:00,206.52,206.53,206.475,206.485,1166800000.0
2008-03-10 04:05:00,206.485,206.5,206.295,206.32,1028600000.0
2008-03-10 04:10:00,206.32,206.45,206.32,206.4,1056800000.0
2008-03-10 04:15:00,206.4,206.49,206.4,206.46,904600000.0
2008-03-10 04:20:00,206.46,206.465,206.44,206.45,665800000.0
2008-03-10 04:25:00,206.45,206.47,206.41,206.41,755800000.0
2008-03-10 04:30:00,206.41,206.54,206.37,206.535,892500000.0
2008-03-10 04:35:00,206.535,206.65,206.53,206.63,736400000.0
2008-03-10 04:40:00,206.63,206.63,206.56,206.63,509900000.0
2008-03-10 04:45:00,206.63,206.66,206.56,206.6,1055000000.0
2008-03-10 04:50:00,206.6,206.6,206.55,206.58,457200000.0
2008-03-10 04:55:00,206.58,206.59,206.55,206.55,571900000.0
2008-03-10 05:00:00,206.55,206.58,206.46,206.49,630100000.0
2008-03-10 05:05:00,206.49,206.58,206.47,206.48,812700000.0
2008-03-10 05:10:00,206.48,206.5,206.46,206.49,817800000.0
2008-03-10 05:15:00,206.49,206.49,206.445,206.47,793500000.0
2008-03-10 05:20:00,206.47,206.475,206.455,206.46,379700000.0
2008-03-10 05:25:00,206.46,206.53,206.46,206.51,494000000.0
2008-03-10 05:30:00,206.51,206.51,206.4,206.425,738600000.0
2008-03-10 05:35:00,206.425,206.475,206.395,206.425,791900000.0
2008-03-10 05:40:00,206.425,206.425,206.335,206.355,635500000.0
2008-03-10 05:45:00,206.355,206.365,206.325,206.355,768400000.0
2008-03-10 05:50:00,206.355,206.405,206.335,206.375,738000000.0
2008-03-10 05:55:00,206.375,206.415,206.345,206.355,637600000.0
2008-03-10 06:00:00,206.355,206.365,206.335,206.355,602700000.0
2008-03-10 06:05:00,206.355,206.375,206.27,206.325,718300000.0
2008-03-10 06:10:00,206.325,206.325,206.285,206.29,620700000.0
2008-03-10 06:15:00,206.29,206.365,206.29,206.355,779800000.0
2008-03-10 06:20:00,206.355,206.405,206.32,206.405,649800000.0
2008-03-10 06:25:00,206.405,206.525,206.385,206.495,751200000.0
2008-03-10 06:30:00,206.495,206.505,206.445,206.465,749800000.0
2008-03-10 06:35:00,206.465,206.465,206.325,206.385,913500000.0
2008-03-10 06:40:00,206.385,206.405,206.34,206.375,688800000.0
2008-03-10 06:45:00,206.385,206.435,206.385,206.435,557500000.0
2008-03-10 06:50:00,206.435,206.435,206.37,206.385,677700000.0
2008-03-10 06:55:00,206.385,206.405,206.325,206.325,746000000.0
2008-03-10 07:00:00,206.325,206.325,206.205,206.285,903300000.0
2008-03-10 07:05:00,206.285,206.305,206.2,206.295,682600000.0
2008-03-10 07:10:00,206.295,206.385,206.275,206.325,858700000.0
2008-03-10 07:15:00,206.325,206.33,206.24,206.25,650000000.0
2008-03-10 07:20:00,206.25,206.26,206.075,206.075,1025100000.0
2008-03-10 07:25:00,206.075,206.135,206.015,206.055,1341900000.0
2008-03-10 07:30:00,206.055,206.18,206.055,206.135,804100000.0
2008-03-10 07:35:00,206.135,206.21,206.095,206.095,687000000.0
2008-03-10 07:40:00,206.095,206.1,206.005,206.005,655600000.0
2008-03-10 07:45:00,206.005,206.01,205.75,205.835,1272700000.0
2008-03-10 07:50:00,205.835,205.875,205.785,205.85,963900000.0
2008-03-10 07:55:00,205.87,205.95,205.805,205.87,819800000.0
2008-03-10 08:00:00,205.87,205.925,205.78,205.915,862000000.0
2008-03-10 08:05:00,205.915,206.005,205.915,205.955,911800000.0
2008-03-10 08:10:00,205.955,205.955,205.72,205.74,1225100000.0
2008-03-10 08:15:00,205.74,205.87,205.74,205.835,944500000.0
2008-03-10 08:20:00,205.85,205.875,205.835,205.855,458600000.0
2008-03-10 08:25:00,205.855,205.855,205.71,205.745,1186500000.0
2008-03-10 08:30:00,205.745,205.82,205.725,205.78,736600000.0
2008-03-10 08:35:00,205.78,205.8,205.7,205.7,633600000.0
2008-03-10 08:40:00,205.7,205.7,205.495,205.545,1035300000.0
2008-03-10 08:45:00,205.545,205.635,205.545,205.58,778572000.0
2008-03-10 08:50:00,205.575,205.58,205.365,205.49,689048000.0
2008-03-10 08:55:00,205.49,205.75,205.445,205.74,947804000.0
2008-03-10 09:00:00,205.74,205.765,205.595,205.635,1321448000.0
2008-03-10 09:05:00,205.635,205.675,205.555,205.565,1770512000.0
2008-03-10 09:10:00,205.565,205.59,205.355,205.505,1662180000.0
2008-03-10 09:15:00,205.51,205.525,205.305,205.395,1682560000.0
2008-03-10 09:20:00,205.395,205.505,205.385,205.425,1754600000.0
2008-03-10 09:25:00,205.425,205.735,205.395,205.725,2442400000.0
2008-03-10 09:30:00,205.725,205.89,205.725,205.795,1814700000.0
2008-03-10 09:35:00,205.795,205.84,205.73,205.815,1460800000.0
2008-03-10 09:40:00,205.815,205.9,205.8,205.84,1197400000.0
2008-03-10 09:45:00,205.84,205.945,205.805,205.87,1484800000.0
2008-03-10 09:50:00,205.87,205.895,205.805,205.825,517800000.0
2008-03-10 09:55:00,205.815,205.96,205.795,205.94,717800000.0
2008-03-10 10:00:00,205.94,206.1,205.895,206.1,1534200000.0
2008-03-10 10:05:00,206.115,206.415,206.115,206.27,847700000.0
2008-03-10 10:10:00,206.29,206.35,206.22,206.24,854600000.0
2008-03-10 10:15:00,206.245,206.29,206.21,206.215,1335000000.0
2008-03-10 10:20:00,206.215,206.275,206.18,206.21,1049100000.0
2008-03-10 10:25:00,206.21,206.21,205.985,206.015,863800000.0
2008-03-10 10:30:00,206.015,206.105,205.965,206.105,927800000.0
2008-03-10 10:35:00,206.105,206.235,206.08,206.09,908800000.0
2008-03-10 10:40:00,206.085,206.115,205.89,205.915,1143200000.0
2008-03-10 10:45:00,205.92,206.15,205.88,205.89,797900000.0
2008-03-10 10:50:00,205.89,205.935,205.745,205.78,800700000.0
2008-03-10 10:55:00,205.765,205.835,205.72,205.72,762100000.0
2008-03-10 11:00:00,205.72,205.86,205.695,205.815,1011700000.0
2008-03-10 11:05:00,205.815,205.83,205.725,205.79,1641700000.0
2008-03-10 11:10:00,205.79,205.83,205.64,205.695,1267800000.0
2008-03-10 11:15:00,205.7,205.81,205.7,205.765,976800000.0
2008-03-10 11:20:00,205.78,205.945,205.755,205.865,884500000.0
2008-03-10 11:25:00,205.865,205.925,205.73,205.75,867500000.0
2008-03-10 11:30:00,205.75,206.095,205.74,205.985,1370500000.0
2008-03-10 11:35:00,205.985,206.01,205.855,205.92,1684800000.0
2008-03-10 11:40:00,205.92,205.955,205.725,205.795,1528400000.0
2008-03-10 11:45:00,205.795,205.94,205.77,205.93,1614800000.0
2008-03-10 11:50:00,205.93,206.005,205.885,205.98,1532600000.0
2008-03-10 11:55:00,205.98,205.99,205.725,205.725,1154500000.0
2008-03-10 12:00:00,205.725,205.88,205.725,205.88,973400000.0
2008-03-10 12:05:00,205.88,206.0,205.86,205.94,2185700000.0
2008-03-10 12:10:00,205.94,206.15,205.935,206.15,1957400000.0
2008-03-10 12:15:00,206.13,206.17,206.02,206.08,1402300000.0
2008-03-10 12:20:00,206.08,206.405,206.03,206.355,1570500000.0
2008-03-10 12:25:00,206.355,206.525,206.33,206.34,1225000000.0
2008-03-10 12:30:00,206.34,206.34,206.17,206.24,1992300000.0
2008-03-10 12:35:00,206.24,206.42,206.21,206.33,1825100000.0
2008-03-10 12:40:00,206.345,206.43,206.33,206.38,1793900000.0
2008-03-10 12:45:00,206.38,206.485,206.28,206.43,2306900000.0
2008-03-10 12:50:00,206.415,206.44,206.24,206.255,1893500000.0
2008-03-10 12:55:00,206.255,206.395,206.24,206.3,2185800000.0
2008-03-10 13:00:00,206.3,206.36,206.145,206.215,1635400000.0
2008-03-10 13:05:00,206.215,206.285,206.145,206.25,1633900000.0
2008-03-10 13:10:00,206.25,206.405,206.24,206.335,941600000.0
2008-03-10 13:15:00,206.335,206.465,206.325,206.405,1202900000.0
2008-03-10 13:20:00,206.405,206.67,206.355,206.63,947300000.0
2008-03-10 13:25:00,206.63,206.715,206.235,206.275,1337800000.0
2008-03-10 13:30:00,206.28,206.48,206.255,206.465,1666200000.0
2008-03-10 13:35:00,206.465,206.56,206.44,206.47,1446500000.0
2008-03-10 13:40:00,206.47,206.66,206.435,206.57,1448000000.0
2008-03-10 13:45:00,206.57,206.58,206.475,206.545,1192700000.0
2008-03-10 13:50:00,206.55,206.57,206.345,206.39,1234800000.0
2008-03-10 13:55:00,206.395,206.46,206.36,206.39,1315500000.0
2008-03-10 14:00:00,206.4,206.66,206.385,206.61,1452800000.0
2008-03-10 14:05:00,206.61,206.63,206.495,206.585,990200000.0
2008-03-10 14:10:00,206.585,206.705,206.57,206.675,1075300000.0
2008-03-10 14:15:00,206.665,206.72,206.605,206.67,943700000.0
2008-03-10 14:20:00,206.67,206.74,206.53,206.6,983300000.0
2008-03-10 14:25:00,206.6,206.6,206.475,206.505,841500000.0
2008-03-10 14:30:00,206.505,206.63,206.295,206.35,1261600000.0
2008-03-10 14:35:00,206.35,206.395,206.245,206.275,1560000000.0
2008-03-10 14:40:00,206.275,206.38,206.14,206.305,885000000.0
2008-03-10 14:45:00,206.315,206.38,206.23,206.335,860100000.0
2008-03-10 14:50:00,206.335,206.375,206.195,206.28,1039700000.0
2008-03-10 14:55:00,206.27,206.295,206.215,206.28,863700000.0
2008-03-10 15:00:00,206.28,206.29,206.15,206.22,1126800000.0
2008-03-10 15:05:00,206.22,206.25,206.18,206.245,807600000.0
2008-03-10 15:10:00,206.245,206.275,206.19,206.275,700900000.0
2008-03-10 15:15:00,206.28,206.385,206.24,206.385,758400000.0
2008-03-10 15:20:00,206.39,206.45,206.36,206.395,955300000.0
2008-03-10 15:25:00,206.395,206.535,206.34,206.535,1484600000.0
2008-03-10 15:30:00,206.535,206.54,206.35,206.39,949900000.0
2008-03-10 15:35:00,206.39,206.39,206.195,206.22,979800000.0
2008-03-10 15:40:00,206.22,206.27,206.12,206.215,792900000.0
2008-03-10 15:45:00,206.215,206.335,206.19,206.265,785200000.0
2008-03-10 15:50:00,206.265,206.29,206.12,206.13,693800000.0
2008-03-10 15:55:00,206.135,206.15,205.965,206.1,866200000.0
2008-03-10 16:00:00,206.1,206.29,206.1,206.11,757300000.0
2008-03-10 16:05:00,206.11,206.23,206.01,206.025,836800000.0
2008-03-10 16:10:00,206.025,206.155,206.015,206.14,811500000.0
2008-03-10 16:15:00,206.15,206.24,205.955,206.1,744700000.0
2008-03-10 16:20:00,206.1,206.11,205.935,205.98,761400000.0
2008-03-10 16:25:00,205.98,206.12,205.98,206.115,759300000.0
2008-03-10 16:30:00,206.115,206.22,206.1,206.195,972700000.0
2008-03-10 16:35:00,206.19,206.32,206.1,206.21,857300000.0
2008-03-10 16:40:00,206.21,206.27,206.16,206.19,805500000.0
2008-03-10 16:45:00,206.19,206.35,206.18,206.23,821200000.0
2008-03-10 16:50:00,206.23,206.35,206.21,206.325,875000000.0
2008-03-10 16:55:00,206.325,206.36,206.15,206.21,884200000.0
2008-03-10 17:00:00,206.21,206.385,206.18,206.31,892900000.0
2008-03-10 17:05:00,206.31,206.38,206.23,206.27,871100000.0
2008-03-10 17:10:00,206.27,206.34,206.165,206.21,1008300000.0
2008-03-10 17:15:00,206.21,206.26,206.12,206.16,947000000.0
2008-03-10 17:20:00,206.165,206.165,205.9,205.9,911100000.0
2008-03-10 17:25:00,205.9,206.02,205.55,205.565,832200000.0
2008-03-10 17:30:00,205.565,205.605,205.465,205.56,923500000.0
2008-03-10 17:35:00,205.59,205.75,205.525,205.665,888700000.0
2008-03-10 17:40:00,205.67,205.705,205.47,205.47,832200000.0
2008-03-10 17:45:00,205.47,205.47,205.09,205.25,742800000.0
2008-03-10 17:50:00,205.23,205.47,205.215,205.31,1151300000.0
2008-03-10 17:55:00,205.3,205.4,205.15,205.31,1113800000.0
2008-03-10 18:00:00,205.3,205.31,204.885,204.93,1159700000.0
2008-03-10 18:05:00,204.92,205.03,204.69,205.025,1210400000.0
2008-03-10 18:10:00,205.035,205.38,205.01,205.285,951800000.0
2008-03-10 18:15:00,205.3,205.32,205.165,205.265,1051300000.0
2008-03-10 18:20:00,205.26,205.33,205.13,205.225,999800000.0
2008-03-10 18:25:00,205.225,205.235,205.06,205.145,786700000.0
2008-03-10 18:30:00,205.145,205.28,205.1,205.11,744900000.0
2008-03-10 18:35:00,205.11,205.38,205.105,205.29,771500000.0
2008-03-10 18:40:00,205.29,205.3,204.95,204.97,829200000.0
2008-03-10 18:45:00,204.95,205.03,204.9,204.93,847600000.0
2008-03-10 18:50:00,204.92,205.05,204.87,204.995,823000000.0
2008-03-10 18:55:00,204.995,205.23,204.985,205.07,778600000.0
2008-03-10 19:00:00,205.07,205.14,205.06,205.1,868900000.0
2008-03-10 19:05:00,205.1,205.155,205.01,205.11,923300000.0
2008-03-10 19:10:00,205.11,205.13,205.04,205.075,944900000.0
2008-03-10 19:15:00,205.095,205.14,204.96,204.98,896300000.0
2008-03-10 19:20:00,204.98,205.0,204.895,204.915,813600000.0
2008-03-10 19:25:00,204.915,204.95,204.825,204.88,741000000.0
2008-03-10 19:30:00,204.88,204.99,204.845,204.905,710600000.0
2008-03-10 19:35:00,204.905,204.96,204.765,204.815,803200000.0
2008-03-10 19:40:00,204.815,204.925,204.77,204.89,929400000.0
2008-03-10 19:45:00,204.89,204.94,204.79,204.81,955100000.0
2008-03-10 19:50:00,204.81,204.945,204.81,204.895,802100000.0
2008-03-10 19:55:00,204.895,204.925,204.815,204.87,929600000.0
2008-03-10 20:00:00,204.87,204.915,204.755,204.795,823600000.0
2008-03-10 20:05:00,204.795,204.88,204.71,204.72,1158100000.0
2008-03-10 20:10:00,204.72,204.8,204.605,204.78,1120300000.0
2008-03-10 20:15:00,204.78,204.82,204.53,204.53,2143500000.0
2008-03-10 20:20:00,204.53,204.55,204.375,204.4,2001200000.0
2008-03-10 20:25:00,204.4,204.64,204.295,204.585,778800000.0
2008-03-10 20:30:00,204.585,204.73,204.575,204.705,718700000.0
2008-03-10 20:35:00,204.705,204.875,204.64,204.73,897900000.0
2008-03-10 20:40:00,204.73,204.8,204.72,204.76,891300000.0
2008-03-10 20:45:00,204.76,204.87,204.64,204.68,1022400000.0
2008-03-10 20:50:00,204.68,204.76,204.58,204.61,905200000.0
2008-03-10 20:55:00,204.61,204.63,204.49,204.59,1078100000.0
2008-03-10 21:00:00,204.59,204.625,204.53,204.55,929700000.0
2008-03-10 21:05:00,204.55,204.605,204.49,204.54,941600000.0
2008-03-10 21:10:00,204.54,204.55,204.33,204.49,971000000.0
2008-03-10 21:15:00,204.475,204.555,204.435,204.495,595800000.0
2008-03-10 21:20:00,204.495,204.605,204.45,204.555,511800000.0
2008-03-10 21:25:00,204.55,204.64,204.5,204.62,946900000.0
2008-03-10 21:30:00,204.63,204.635,204.555,204.595,635300000.0
2008-03-10 21:35:00,204.595,204.595,204.49,204.5,550700000.0
2008-03-10 21:40:00,204.5,204.57,204.435,204.54,512380000.0
2008-03-10 21:45:00,204.54,204.54,204.41,204.49,408640000.0
2008-03-10 21:50:00,204.485,204.495,204.35,204.39,619600000.0
2008-03-10 21:55:00,204.38,204.43,204.35,204.35,811620000.0
2008-03-10 22:00:00,204.35,204.5,204.35,204.48,807480000.0
2008-03-10 22:05:00,204.48,204.53,204.48,204.53,586620000.0
2008-03-10 22:10:00,204.52,204.57,204.46,204.56,812860000.0
2008-03-10 22:15:00,204.56,204.62,204.56,204.62,893420000.0
2008-03-10 22:20:00,204.62,204.695,204.58,204.65,798420000.0
2008-03-10 22:25:00,204.65,204.65,204.465,204.475,785320000.0
2008-03-10 22:30:00,204.475,204.5,204.365,204.46,571000000.0
2008-03-10 22:35:00,204.46,204.535,204.43,204.5,830940000.0
2008-03-10 22:40:00,204.5,204.53,204.455,204.49,625100000.0
2008-03-10 22:45:00,204.49,204.525,204.45,204.46,463180000.0
2008-03-10 22:50:00,204.455,204.5,204.35,204.405,519380000.0
2008-03-10 22:55:00,204.405,204.43,204.39,204.425,769760000.0
2008-03-10 23:00:00,204.42,204.42,204.314,204.42,1176200000.0
2008-03-10 23:05:00,204.42,204.49,204.405,204.42,619340000.0
2008-03-10 23:10:00,204.42,204.46,204.38,204.43,797460000.0
2008-03-10 23:15:00,204.43,204.45,204.39,204.39,870600000.0
2008-03-10 23:20:00,204.39,204.45,204.37,204.4,699940000.0
2008-03-10 23:25:00,204.4,204.54,204.385,204.53,576100000.0
2008-03-10 23:30:00,204.53,204.58,204.5,204.53,719400000.0
2008-03-10 23:35:00,204.53,204.56,204.45,204.45,733900000.0
2008-03-10 23:40:00,204.45,204.45,204.37,204.38,861580000.0
2008-03-10 23:45:00,204.38,204.4,204.29,204.29,589080000.0
2008-03-10 23:50:00,204.29,204.29,204.12,204.14,754040000.0
2008-03-10 23:55:00,204.14,204.16,204.01,204.01,986840000.0
2008-03-11 00:00:00,204.01,204.11,203.99,204.0,884400000.0
2008-03-11 00:05:00,204.0,204.04,203.96,203.99,839800000.0
2008-03-11 00:10:00,203.99,204.02,203.95,203.95,908200000.0
2008-03-11 00:15:00,203.95,204.02,203.92,204.01,750840000.0
2008-03-11 00:20:00,204.01,204.115,204.0,204.095,914920000.0
2008-03-11 00:25:00,204.095,204.305,204.09,204.245,922600000.0
2008-03-11 00:30:00,204.245,204.3,204.225,204.28,883200000.0
2008-03-11 00:35:00,204.28,204.3,204.235,204.255,872800000.0
2008-03-11 00:40:00,204.255,204.335,204.165,204.22,934500000.0
2008-03-11 00:45:00,204.22,204.38,204.18,204.38,883680000.0
2008-03-11 00:50:00,204.4,204.48,204.37,204.44,694620000.0
2008-03-11 00:55:00,204.44,204.58,204.42,204.55,986720000.0
2008-03-11 01:00:00,204.54,204.54,204.425,204.47,900640000.0
2008-03-11 01:05:00,204.47,204.52,204.45,204.475,884800000.0
2008-03-11 01:10:00,204.475,204.475,204.4,204.415,871100000.0
2008-03-11 01:15:00,204.415,204.42,204.29,204.29,602500000.0
2008-03-11 01:20:00,204.29,204.48,204.275,204.285,833400000.0
2008-03-11 01:25:00,204.285,204.31,204.245,204.28,908400000.0
2008-03-11 01:30:00,204.28,204.3,204.135,204.18,291700000.0
2008-03-11 01:35:00,204.18,204.18,204.12,204.14,138500000.0
2008-03-11 01:40:00,204.14,204.14,204.04,204.06,183700000.0
2008-03-11 01:45:00,204.06,204.06,203.67,203.83,940700000.0
2008-03-11 01:50:00,203.83,203.87,203.68,203.685,1599300000.0
2008-03-11 01:55:00,203.685,203.87,203.685,203.77,905200000.0
2008-03-11 02:00:00,203.77,203.77,203.6,203.75,628800000.0
2008-03-11 02:05:00,203.75,203.93,203.715,203.84,499800000.0
2008-03-11 02:10:00,203.84,203.93,203.82,203.84,569300000.0
2008-03-11 02:15:00,203.84,203.94,203.83,203.91,335100000.0
2008-03-11 02:20:00,203.91,203.93,203.82,203.83,519000000.0
2008-03-11 02:25:00,203.83,203.88,203.75,203.86,708600000.0
2008-03-11 02:30:00,203.86,204.0,203.86,203.96,403400000.0
2008-03-11 02:35:00,203.96,204.12,203.96,204.09,474600000.0
2008-03-11 02:40:00,204.09,204.11,204.01,204.05,843400000.0
2008-03-11 02:45:00,204.05,204.23,204.03,204.2,783900000.0
2008-03-11 02:50:00,204.2,204.25,203.99,204.03,844200000.0
2008-03-11 02:55:00,204.03,204.08,203.87,203.92,986400000.0
2008-03-11 03:00:00,203.92,204.09,203.92,204.07,968000000.0
2008-03-11 03:05:00,204.07,204.225,204.06,204.185,1576600000.0
2008-03-11 03:10:00,204.185,204.19,204.03,204.1,2188400000.0
2008-03-11 03:15:00,204.1,204.1,203.94,203.98,2079900000.0
2008-03-11 03:20:00,203.98,204.295,203.96,204.23,1230800000.0
2008-03-11 03:25:00,204.23,204.36,204.17,204.28,1638400000.0
2008-03-11 03:30:00,204.28,204.28,204.15,204.21,1425700000.0
2008-03-11 03:35:00,204.21,204.22,204.05,204.05,1547200000.0
2008-03-11 03:40:00,204.05,204.12,204.03,204.11,2795200000.0
2008-03-11 03:45:00,204.11,204.25,204.11,204.185,1491900000.0
2008-03-11 03:50:00,204.185,204.4,204.165,204.29,1307600000.0
2008-03-11 03:55:00,204.29,204.39,204.29,204.34,1256700000.0
2008-03-11 04:00:00,204.34,204.39,204.21,204.33,1515700000.0
2008-03-11 04:05:00,204.33,204.33,204.2,204.25,1357800000.0
2008-03-11 04:10:00,204.25,204.25,204.14,204.17,1370900000.0
2008-03-11 04:15:00,204.17,204.335,204.17,204.325,1158400000.0
2008-03-11 04:20:00,204.325,204.35,204.3,204.3,2646000000.0
2008-03-11 04:25:00,204.3,204.425,204.29,204.34,2781800000.0
2008-03-11 04:30:00,204.34,204.34,204.26,204.3,1310400000.0
2008-03-11 04:35:00,204.3,204.34,204.21,204.25,1076800000.0
2008-03-11 04:40:00,204.25,204.27,204.2,204.22,990400000.0
2008-03-11 04:45:00,204.22,204.24,204.16,204.18,951200000.0
2008-03-11 04:50:00,204.18,204.19,204.1,204.12,1753600000.0
2008-03-11 04:55:00,204.12,204.16,204.0,204.14,1599800000.0
2008-03-11 05:00:00,204.14,204.17,204.1,204.12,2193600000.0
2008-03-11 05:05:00,204.12,204.17,204.06,204.07,1828100000.0
2008-03-11 05:10:00,204.07,204.12,204.05,204.11,1675500000.0
2008-03-11 05:15:00,204.11,204.14,204.085,204.095,1441400000.0
2008-03-11 05:20:00,204.095,204.14,204.07,204.11,1434400000.0
2008-03-11 05:25:00,204.11,204.14,204.06,204.13,1614600000.0
2008-03-11 05:30:00,204.13,204.19,204.1,204.12,1523000000.0
2008-03-11 05:35:00,204.12,204.14,204.11,204.11,1933600000.0
2008-03-11 05:40:00,204.11,204.13,204.05,204.06,1623400000.0
2008-03-11 05:45:00,204.06,204.09,203.98,204.02,2162900000.0
2008-03-11 05:50:00,204.02,204.06,203.84,203.9,2507200000.0
2008-03-11 05:55:00,203.9,203.97,203.89,203.92,2244600000.0
2008-03-11 06:00:00,203.92,203.92,203.84,203.86,1558400000.0
2008-03-11 06:05:00,203.86,203.96,203.85,203.94,2625600000.0
2008-03-11 06:10:00,203.94,203.96,203.91,203.92,3048000000.0
2008-03-11 06:15:00,203.92,204.06,203.91,204.03,2220340000.0
2008-03-11 06:20:00,204.03,204.05,204.01,204.02,1736000000.0
2008-03-11 06:25:00,204.02,204.05,203.99,204.05,3644800000.0
2008-03-11 06:30:00,204.05,204.09,204.045,204.07,3255036000.0
2008-03-11 06:35:00,204.07,204.14,204.04,204.11,1873608000.0
2008-03-11 06:40:00,204.11,204.17,204.065,204.11,1128612000.0
2008-03-11 06:45:00,204.11,204.11,204.045,204.045,1465400000.0
2008-03-11 06:50:00,204.045,204.14,204.03,204.125,2118532000.0
2008-03-11 06:55:00,204.125,204.375,204.075,204.35,3030536000.0
2008-03-11 07:00:00,204.35,204.36,204.16,204.18,1781936000.0
2008-03-11 07:05:00,204.16,204.19,204.12,204.15,1900828000.0
2008-03-11 07:10:00,204.15,204.33,204.14,204.28,1521868000.0
2008-03-11 07:15:00,204.28,204.35,204.25,204.28,1320000000.0
2008-03-11 07:20:00,204.28,204.44,204.24,204.38,1983376000.0
2008-03-11 07:25:00,204.38,204.43,204.27,204.28,2200212000.0
2008-03-11 07:30:00,204.3,204.3,204.23,204.24,2073628000.0
2008-03-11 07:35:00,204.24,204.28,204.19,204.22,1833680000.0
2008-03-11 07:40:00,204.22,204.31,204.15,204.22,1736832000.0
2008-03-11 07:45:00,204.22,204.57,204.195,204.53,1705040000.0
2008-03-11 07:50:00,204.53,204.82,204.52,204.75,666200000.0
2008-03-11 07:55:00,204.75,204.78,204.625,204.69,842500000.0
2008-03-11 08:00:00,204.69,204.7,204.555,204.64,917400000.0
2008-03-11 08:05:00,204.64,204.73,204.62,204.62,900400000.0
2008-03-11 08:10:00,204.62,204.78,204.59,204.59,957700000.0
2008-03-11 08:15:00,204.61,204.79,204.58,204.69,868000000.0
2008-03-11 08:20:00,204.69,204.98,204.69,204.96,888800000.0
2008-03-11 08:25:00,204.96,205.07,204.805,205.03,1435500000.0
2008-03-11 08:30:00,205.03,205.03,204.86,204.9,995300000.0
2008-03-11 08:35:00,204.9,204.98,204.695,204.71,930000000.0
2008-03-11 08:40:00,204.71,204.795,204.69,204.715,925600000.0
2008-03-11 08:45:00,204.715,204.75,204.675,204.71,1097400000.0
2008-03-11 08:50:00,204.71,204.73,204.655,204.69,897600000.0
2008-03-11 08:55:00,204.69,204.78,204.685,204.69,994000000.0
2008-03-11 09:00:00,204.685,204.875,204.62,204.735,596600000.0
2008-03-11 09:05:00,204.735,204.86,204.735,204.79,829400000.0
2008-03-11 09:10:00,204.79,204.83,204.745,204.78,717100000.0
2008-03-11 09:15:00,204.78,204.89,204.78,204.83,473800000.0
2008-03-11 09:20:00,204.83,204.86,204.73,204.8,799600000.0
2008-03-11 09:25:00,204.8,204.865,204.76,204.84,819800000.0
2008-03-11 09:30:00,204.845,204.94,204.84,204.91,995500000.0
2008-03-11 09:35:00,204.91,204.98,204.89,204.945,1207700000.0
2008-03-11 09:40:00,204.945,205.175,204.94,205.175,1126800000.0
2008-03-11 09:45:00,205.175,205.175,205.03,205.06,1279200000.0
2008-03-11 09:50:00,205.055,205.06,204.88,204.895,1059600000.0
2008-03-11 09:55:00,204.895,205.165,204.86,205.14,887600000.0
2008-03-11 10:00:00,205.125,205.15,205.06,205.115,1010400000.0
2008-03-11 10:05:00,205.115,205.15,204.88,204.91,2076600000.0
2008-03-11 10:10:00,204.905,205.0,204.81,204.92,1653000000.0
2008-03-11 10:15:00,204.92,205.06,204.845,204.975,2165500000.0
2008-03-11 10:20:00,204.975,205.01,204.81,204.825,2379500000.0
2008-03-11 10:25:00,204.825,204.88,204.795,204.82,1012360000.0
2008-03-11 10:30:00,204.82,204.915,204.805,204.85,734740000.0
2008-03-11 10:35:00,204.85,204.94,204.825,204.875,1022860000.0
2008-03-11 10:40:00,204.875,204.94,204.82,204.91,818900000.0
2008-03-11 10:45:00,204.91,205.045,204.89,205.005,693000000.0
2008-03-11 10:50:00,205.005,205.165,204.92,205.115,903100000.0
2008-03-11 10:55:00,205.115,205.155,205.01,205.055,903600000.0
2008-03-11 11:00:00,205.07,205.155,204.99,205.095,1006400000.0
2008-03-11 11:05:00,205.095,205.19,205.06,205.145,2033200000.0
2008-03-11 11:10:00,205.145,205.49,205.105,205.44,1739200000.0
2008-03-11 11:15:00,205.44,205.535,205.36,205.46,1015500000.0
2008-03-11 11:20:00,205.46,205.58,205.365,205.505,1363600000.0
2008-03-11 11:25:00,205.505,205.55,205.4,205.49,1085100000.0
2008-03-11 11:30:00,205.49,205.64,205.48,205.54,2066400000.0
2008-03-11 11:35:00,205.54,205.71,205.495,205.67,1609600000.0
2008-03-11 11:40:00,205.67,205.93,205.66,205.87,1149200000.0
2008-03-11 11:45:00,205.87,205.87,205.69,205.73,1926900000.0
2008-03-11 11:50:00,205.725,205.73,205.62,205.64,2921150000.0
2008-03-11 11:55:00,205.64,205.805,205.62,205.69,1772600000.0
2008-03-11 12:00:00,205.69,205.85,205.56,205.615,2025400000.0
2008-03-11 12:05:00,205.615,205.78,205.57,205.78,2199900000.0
2008-03-11 12:10:00,205.78,205.84,205.68,205.77,1350100000.0
2008-03-11 12:15:00,205.77,205.93,205.745,205.885,1250600000.0
2008-03-11 12:20:00,205.885,205.96,205.615,205.62,1711000000.0
2008-03-11 12:25:00,205.63,205.81,205.61,205.78,1679600000.0
2008-03-11 12:30:00,205.78,205.92,205.76,205.92,2199500000.0
2008-03-11 12:35:00,205.92,206.04,205.79,205.86,1686000000.0
2008-03-11 12:40:00,205.86,206.105,205.74,205.76,1646500000.0
2008-03-11 12:45:00,205.75,206.02,205.75,205.97,1940400000.0
2008-03-11 12:50:00,205.97,206.01,205.88,205.93,1976400000.0
2008-03-11 12:55:00,205.93,206.04,205.89,205.94,3001200000.0
2008-03-11 13:00:00,205.94,206.26,205.94,206.125,1445100000.0
2008-03-11 13:05:00,206.12,206.23,206.06,206.155,774500000.0
2008-03-11 13:10:00,206.155,206.23,206.135,206.19,897100000.0
2008-03-11 13:15:00,206.19,206.28,206.16,206.265,771200000.0
2008-03-11 13:20:00,206.265,206.31,206.19,206.26,1057900000.0
2008-03-11 13:25:00,206.26,206.3,206.135,206.215,944400000.0
2008-03-11 13:30:00,206.215,206.37,206.21,206.34,938700000.0
2008-03-11 13:35:00,206.34,206.34,206.185,206.32,1402800000.0
2008-03-11 13:40:00,206.32,206.4,206.26,206.32,1872500000.0
2008-03-11 13:45:00,206.32,206.355,206.25,206.305,1438400000.0
2008-03-11 13:50:00,206.31,206.315,206.0,206.015,1376300000.0
2008-03-11 13:55:00,206.015,206.03,205.82,205.895,1943700000.0
2008-03-11 14:00:00,205.895,205.96,205.76,205.81,1403300000.0
2008-03-11 14:05:00,205.81,205.95,205.79,205.87,2323000000.0
2008-03-11 14:10:00,205.87,206.0,205.85,205.93,1984300000.0
2008-03-11 14:15:00,205.93,205.965,205.79,205.805,1587600000.0
2008-03-11 14:20:00,205.815,205.9,205.79,205.85,1212200000.0
2008-03-11 14:25:00,205.85,205.9,205.79,205.81,2024900000.0
2008-03-11 14:30:00,205.81,207.36,205.76,207.36,1223900000.0
2008-03-11 14:35:00,207.36,207.53,206.96,207.19,905100000.0
2008-03-11 14:40:00,207.19,207.355,206.98,207.095,995000000.0
2008-03-11 14:45:00,207.095,207.31,206.935,206.965,991800000.0
2008-03-11 14:50:00,206.965,207.24,206.955,207.0,968300000.0
2008-03-11 14:55:00,207.0,207.12,206.95,207.05,955100000.0
2008-03-11 15:00:00,207.045,207.13,206.9,207.07,890000000.0
2008-03-11 15:05:00,207.08,207.33,207.03,207.33,880500000.0
2008-03-11 15:10:00,207.33,207.34,207.06,207.12,955200000.0
2008-03-11 15:15:00,207.12,207.18,206.975,207.105,870500000.0
2008-03-11 15:20:00,207.105,207.2,207.025,207.13,955900000.0
2008-03-11 15:25:00,207.13,207.18,206.98,207.005,923800000.0
2008-03-11 15:30:00,207.005,207.145,206.88,207.145,883200000.0
2008-03-11 15:35:00,207.16,207.18,206.95,207.02,856100000.0
2008-03-11 15:40:00,207.02,207.13,206.78,206.88,819100000.0
2008-03-11 15:45:00,206.88,206.915,206.59,206.68,820500000.0
2008-03-11 15:50:00,206.68,206.71,206.54,206.58,1064100000.0
2008-03-11 15:55:00,206.58,206.84,206.53,206.71,1374100000.0
2008-03-11 16:00:00,206.71,206.755,206.62,206.7,1322200000.0
2008-03-11 16:05:00,206.705,206.82,206.61,206.81,1261000000.0
2008-03-11 16:10:00,206.81,207.02,206.76,206.94,1244800000.0
2008-03-11 16:15:00,206.94,206.97,206.745,206.805,1390100000.0
2008-03-11 16:20:00,206.805,206.86,206.72,206.79,1301000000.0
2008-03-11 16:25:00,206.79,207.13,206.75,206.97,1275200000.0
2008-03-11 16:30:00,206.97,207.05,206.85,206.9,1524500000.0
2008-03-11 16:35:00,206.9,207.02,206.815,206.9,889200000.0
2008-03-11 16:40:00,206.9,206.99,206.8,206.8,830200000.0
2008-03-11 16:45:00,206.8,206.91,206.69,206.71,1108500000.0
2008-03-11 16:50:00,206.715,207.0,206.685,206.845,778520000.0
2008-03-11 16:55:00,206.845,207.01,206.72,206.995,965400000.0
2008-03-11 17:00:00,207.0,207.09,206.795,206.93,869500000.0
2008-03-11 17:05:00,206.93,206.98,206.865,206.87,907620000.0
2008-03-11 17:10:00,206.87,206.87,206.61,206.64,861140000.0
2008-03-11 17:15:00,206.64,206.69,206.43,206.57,855700000.0
2008-03-11 17:20:00,206.57,206.61,206.39,206.545,851600000.0
2008-03-11 17:25:00,206.56,206.84,206.56,206.69,847800000.0
2008-03-11 17:30:00,206.71,206.725,206.535,206.635,1033100000.0
2008-03-11 17:35:00,206.635,206.675,206.36,206.41,861800000.0
2008-03-11 17:40:00,206.41,206.52,206.33,206.34,984000000.0
2008-03-11 17:45:00,206.35,206.375,206.06,206.165,889900000.0
2008-03-11 17:50:00,206.17,206.31,206.12,206.245,802700000.0
2008-03-11 17:55:00,206.235,206.315,206.07,206.12,846800000.0
2008-03-11 18:00:00,206.1,206.31,206.09,206.285,896600000.0
2008-03-11 18:05:00,206.29,206.39,206.155,206.32,831200000.0
2008-03-11 18:10:00,206.32,206.6,206.255,206.55,883900000.0
2008-03-11 18:15:00,206.55,206.57,206.39,206.46,864500000.0
2008-03-11 18:20:00,206.46,206.63,206.44,206.62,851500000.0
2008-03-11 18:25:00,206.62,206.635,206.46,206.58,866000000.0
2008-03-11 18:30:00,206.58,206.6,206.38,206.44,801500000.0
2008-03-11 18:35:00,206.425,206.51,206.29,206.29,850200000.0
2008-03-11 18:40:00,206.29,206.45,206.24,206.41,842600000.0
2008-03-11 18:45:00,206.415,206.415,206.15,206.28,809800000.0
2008-03-11 18:50:00,206.28,206.5,206.25,206.255,834200000.0
2008-03-11 18:55:00,206.26,206.57,206.25,206.5,897100000.0
2008-03-11 19:00:00,206.5,206.62,206.42,206.58,837600000.0
2008-03-11 19:05:00,206.58,206.59,206.38,206.39,867000000.0
2008-03-11 19:10:00,206.39,206.88,206.38,206.67,835400000.0
2008-03-11 19:15:00,206.67,206.85,206.54,206.715,840200000.0
2008-03-11 19:20:00,206.715,206.86,206.59,206.695,1034800000.0
2008-03-11 19:25:00,206.695,206.89,206.62,206.83,930200000.0
2008-03-11 19:30:00,206.83,206.87,206.76,206.8,880200000.0
2008-03-11 19:35:00,206.8,206.85,206.65,206.71,1090200000.0
2008-03-11 19:40:00,206.71,206.78,206.63,206.77,850600000.0
2008-03-11 19:45:00,206.77,206.78,206.57,206.57,845600000.0
2008-03-11 19:50:00,206.57,206.73,206.56,206.73,887600000.0
2008-03-11 19:55:00,206.73,207.0,206.73,206.94,852200000.0
2008-03-11 20:00:00,206.94,206.99,206.87,206.94,1053800000.0
2008-03-11 20:05:00,206.94,207.1,206.865,206.97,1182000000.0
2008-03-11 20:10:00,206.97,207.005,206.83,206.85,1017800000.0
2008-03-11 20:15:00,206.83,207.0,206.81,206.98,819700000.0
2008-03-11 20:20:00,206.98,206.98,206.88,206.91,909000000.0
2008-03-11 20:25:00,206.91,206.985,206.87,206.92,1171000000.0
2008-03-11 20:30:00,206.92,206.95,206.865,206.93,931900000.0
2008-03-11 20:35:00,206.93,207.08,206.835,207.08,895800000.0
2008-03-11 20:40:00,207.05,207.07,206.9,206.98,896400000.0
2008-03-11 20:45:00,206.98,207.08,206.94,207.055,860600000.0
2008-03-11 20:50:00,207.05,207.18,206.985,207.165,1006300000.0
2008-03-11 20:55:00,207.165,207.37,207.065,207.1,1444500000.0
2008-03-11 21:00:00,207.1,207.23,207.07,207.115,1056400000.0
2008-03-11 21:05:00,207.135,207.305,207.135,207.285,749800000.0
2008-03-11 21:10:00,207.285,207.325,207.175,207.28,1694200000.0
2008-03-11 21:15:00,207.29,207.37,207.235,207.365,1691100000.0
2008-03-11 21:20:00,207.365,207.38,207.22,207.29,1242600000.0
2008-03-11 21:25:00,207.29,207.31,207.155,207.23,825100000.0
2008-03-11 21:30:00,207.23,207.24,207.005,207.06,1000900000.0
2008-03-11 21:35:00,207.06,207.1,207.02,207.085,776900000.0
2008-03-11 21:40:00,207.08,207.115,207.02,207.07,1059400000.0
2008-03-11 21:45:00,207.08,207.145,207.04,207.07,613500000.0
2008-03-11 21:50:00,207.07,207.12,207.03,207.07,738500000.0
2008-03-11 21:55:00,207.07,207.33,207.05,207.285,2320100000.0
2008-03-11 22:00:00,207.295,207.52,207.285,207.475,1163100000.0
2008-03-11 22:05:00,207.47,207.66,207.435,207.535,610900000.0
2008-03-11 22:10:00,207.535,207.565,207.495,207.5,779300000.0
2008-03-11 22:15:00,207.5,207.61,207.45,207.52,755200000.0
2008-03-11 22:20:00,207.52,207.53,207.465,207.48,648500000.0
2008-03-11 22:25:00,207.48,207.6,207.48,207.52,1066700000.0
2008-03-11 22:30:00,207.52,207.65,207.52,207.6,708700000.0
2008-03-11 22:35:00,207.6,207.61,207.56,207.58,834800000.0
2008-03-11 22:40:00,207.57,207.69,207.565,207.65,927000000.0
2008-03-11 22:45:00,207.65,207.66,207.58,207.61,849200000.0
2008-03-11 22:50:00,207.61,207.62,207.57,207.59,870600000.0
2008-03-11 22:55:00,207.59,207.61,207.445,207.45,712600000.0
2008-03-11 23:00:00,207.45,207.6,207.44,207.56,3997699999.0
2008-03-11 23:05:00,207.56,207.59,207.52,207.53,364200000.0
2008-03-11 23:10:00,207.53,207.555,207.505,207.515,336600000.0
2008-03-11 23:15:00,207.515,207.515,207.32,207.35,1528400000.0
2008-03-11 23:20:00,207.35,207.4,207.35,207.39,873200000.0
2008-03-11 23:25:00,207.39,207.46,207.37,207.44,835000000.0
2008-03-11 23:30:00,207.44,207.56,207.44,207.53,853500000.0
2008-03-11 23:35:00,207.53,207.62,207.4,207.61,2145900000.0
2008-03-11 23:40:00,207.61,207.71,207.56,207.66,934100000.0
2008-03-11 23:45:00,207.66,207.69,207.64,207.66,831200000.0
2008-03-11 23:50:00,207.66,207.66,207.52,207.55,1987000000.0
2008-03-11 23:55:00,207.55,207.64,207.53,207.56,2451500000.0
2008-03-12 00:00:00,207.57,207.6,207.56,207.58,1431500000.0
2008-03-12 00:05:00,207.58,207.63,207.58,207.62,1693900000.0
2008-03-12 00:10:00,207.62,207.62,207.47,207.47,1014000000.0
2008-03-12 00:15:00,207.47,207.51,207.37,207.44,1645600000.0
2008-03-12 00:20:00,207.44,207.69,207.44,207.59,1079000000.0
2008-03-12 00:25:00,207.59,207.68,207.59,207.63,1019700000.0
2008-03-12 00:30:00,207.63,207.68,207.58,207.65,1006800000.0
2008-03-12 00:35:00,207.65,207.71,207.62,207.62,967000000.0
2008-03-12 00:40:00,207.62,207.65,207.57,207.62,1001400000.0
2008-03-12 00:45:00,207.62,207.64,207.59,207.63,1845500000.0
2008-03-12 00:50:00,207.63,207.65,207.47,207.49,3178400000.0
2008-03-12 00:55:00,207.49,207.51,207.44,207.47,3249700000.0
2008-03-12 01:00:00,207.47,207.47,207.4,207.42,1712200000.0
2008-03-12 01:05:00,207.42,207.42,207.31,207.36,2448800000.0
2008-03-12 01:10:00,207.36,207.43,207.35,207.39,1562600000.0
2008-03-12 01:15:00,207.39,207.51,207.35,207.5,2153700000.0
2008-03-12 01:20:00,207.5,207.5,207.44,207.47,2639300000.0
2008-03-12 01:25:00,207.47,207.5,207.39,207.4,3215300000.0
2008-03-12 01:30:00,207.4,207.4,207.33,207.38,4242500000.0
2008-03-12 01:35:00,207.38,207.46,207.38,207.43,2391900000.0
2008-03-12 01:40:00,207.43,207.46,207.32,207.36,897400000.0
2008-03-12 01:45:00,207.36,207.38,207.32,207.37,910800000.0
2008-03-12 01:50:00,207.37,207.39,207.23,207.24,1509600000.0
2008-03-12 01:55:00,207.25,207.25,207.105,207.115,1668380000.0
2008-03-12 02:00:00,207.115,207.22,207.11,207.22,1455200000.0
2008-03-12 02:05:00,207.22,207.255,207.18,207.195,2310500000.0
2008-03-12 02:10:00,207.195,207.275,207.175,207.265,1861300000.0
2008-03-12 02:15:00,207.265,207.31,207.24,207.26,895300000.0
2008-03-12 02:20:00,207.26,207.275,207.185,207.205,749700000.0
2008-03-12 02:25:00,207.205,207.24,207.155,207.24,956200000.0
2008-03-12 02:30:00,207.24,207.24,207.11,207.11,892700000.0
2008-03-12 02:35:00,207.11,207.13,206.96,206.98,797600000.0
2008-03-12 02:40:00,206.98,206.98,206.86,206.935,613700000.0
2008-03-12 02:45:00,206.935,206.965,206.75,206.75,1343500000.0
2008-03-12 02:50:00,206.75,206.82,206.66,206.77,3167300000.0
2008-03-12 02:55:00,206.77,206.8,206.535,206.68,861000000.0
2008-03-12 03:00:00,206.68,206.82,206.655,206.8,682400000.0
2008-03-12 03:05:00,206.8,206.86,206.66,206.705,941300000.0
2008-03-12 03:10:00,206.705,207.03,206.705,207.02,785700000.0
2008-03-12 03:15:00,207.015,207.02,206.915,206.93,1085400000.0
2008-03-12 03:20:00,206.93,207.07,206.93,207.07,839400000.0
2008-03-12 03:25:00,207.07,207.07,206.995,207.015,1052900000.0
2008-03-12 03:30:00,207.015,207.125,207.015,207.095,675300000.0
2008-03-12 03:35:00,207.095,207.115,206.97,207.045,738400000.0
2008-03-12 03:40:00,207.045,207.165,207.025,207.125,687500000.0
2008-03-12 03:45:00,207.125,207.145,207.11,207.125,872800000.0
2008-03-12 03:50:00,207.125,207.16,207.11,207.14,1465800000.0
2008-03-12 03:55:00,207.14,207.225,207.14,207.175,677400000.0
2008-03-12 04:00:00,207.175,207.2,207.095,207.115,699800000.0
2008-03-12 04:05:00,207.115,207.125,207.075,207.105,691400000.0
2008-03-12 04:10:00,207.105,207.11,207.055,207.075,774800000.0
2008-03-12 04:15:00,207.075,207.1,207.02,207.04,1346400000.0
2008-03-12 04:20:00,207.04,207.055,206.97,207.01,948300000.0
2008-03-12 04:25:00,207.01,207.03,206.93,206.985,771500000.0
2008-03-12 04:30:00,206.985,207.04,206.96,206.96,1140900000.0
2008-03-12 04:35:00,206.96,207.145,206.93,207.11,1952500000.0
2008-03-12 04:40:00,207.11,207.13,207.025,207.03,761100000.0
2008-03-12 04:45:00,207.03,207.065,207.02,207.02,923200000.0
2008-03-12 04:50:00,207.02,207.035,206.995,207.015,861000000.0
2008-03-12 04:55:00,207.025,207.065,207.005,207.055,659200000.0
2008-03-12 05:00:00,207.055,207.08,207.045,207.06,775400000.0
2008-03-12 05:05:00,207.06,207.09,207.055,207.08,1035000000.0
2008-03-12 05:10:00,207.08,207.12,207.07,207.09,1164200000.0
2008-03-12 05:15:00,207.09,207.1,207.0,207.02,1574800000.0
2008-03-12 05:20:00,207.02,207.08,207.0,207.07,980200000.0
2008-03-12 05:25:00,207.07,207.09,207.02,207.09,726800000.0
2008-03-12 05:30:00,207.09,207.12,207.03,207.07,1285600000.0
2008-03-12 05:35:00,207.07,207.13,207.03,207.03,1334600000.0
2008-03-12 05:40:00,207.03,207.21,206.97,207.14,1466200000.0
2008-03-12 05:45:00,207.14,207.21,207.09,207.13,1367800000.0
2008-03-12 05:50:00,207.13,207.21,207.1,207.16,1123400000.0
2008-03-12 05:55:00,207.16,207.2,207.11,207.14,1011400000.0
2008-03-12 06:00:00,207.14,207.14,206.98,207.07,1261000000.0
2008-03-12 06:05:00,207.07,207.18,207.02,207.11,870200000.0
2008-03-12 06:10:00,207.11,207.23,207.07,207.11,1197800000.0
2008-03-12 06:15:00,207.11,207.17,207.02,207.17,1243600000.0
2008-03-12 06:20:00,207.17,207.17,207.1,207.11,922400000.0
2008-03-12 06:25:00,207.11,207.12,207.03,207.07,848000000.0
2008-03-12 06:30:00,207.07,207.13,207.05,207.09,940000000.0
2008-03-12 06:35:00,207.09,207.17,207.05,207.16,878400000.0
2008-03-12 06:40:00,207.16,207.16,207.05,207.07,1547200000.0
2008-03-12 06:45:00,207.07,207.32,207.07,207.22,1999200000.0
2008-03-12 06:50:00,207.22,207.28,207.13,207.13,1095200000.0
2008-03-12 06:55:00,207.13,207.13,206.96,207.06,1242400000.0
2008-03-12 07:00:00,207.06,207.115,207.04,207.055,875200000.0
2008-03-12 07:05:00,207.055,207.065,206.995,207.03,856000000.0
2008-03-12 07:10:00,207.03,207.1,207.0,207.025,894000000.0
2008-03-12 07:15:00,207.025,207.21,207.025,207.175,1140000000.0
2008-03-12 07:20:00,207.175,207.255,207.175,207.185,1392000000.0
2008-03-12 07:25:00,207.185,207.275,207.185,207.255,1167200000.0
2008-03-12 07:30:00,207.255,207.275,207.165,207.195,873600000.0
2008-03-12 07:35:00,207.195,207.22,207.155,207.195,927200000.0
2008-03-12 07:40:00,207.195,207.21,207.115,207.135,966400000.0
2008-03-12 07:45:00,207.135,207.175,207.1,207.14,975200000.0
2008-03-12 07:50:00,207.14,207.205,207.105,207.145,916000000.0
2008-03-12 07:55:00,207.145,207.295,207.135,207.275,960000000.0
2008-03-12 08:00:00,207.275,207.445,207.22,207.335,858200000.0
2008-03-12 08:05:00,207.335,207.395,207.3,207.355,947000000.0
2008-03-12 08:10:00,207.355,207.395,207.335,207.335,1009400000.0
2008-03-12 08:15:00,207.335,207.385,207.275,207.3,1045500000.0
2008-03-12 08:20:00,207.3,207.345,207.255,207.335,1018300000.0
2008-03-12 08:25:00,207.335,207.355,207.295,207.335,1310400000.0
2008-03-12 08:30:00,207.33,207.33,207.185,207.2,1188800000.0
2008-03-12 08:35:00,207.2,207.315,207.2,207.305,1057200000.0
2008-03-12 08:40:00,207.305,207.315,207.275,207.295,975900000.0
2008-03-12 08:45:00,207.295,207.355,207.275,207.325,1205500000.0
2008-03-12 08:50:00,207.325,207.49,207.325,207.48,887800000.0
2008-03-12 08:55:00,207.48,207.54,207.39,207.475,1413500000.0
2008-03-12 09:00:00,207.475,207.52,207.3,207.32,1825700000.0
2008-03-12 09:05:00,207.32,207.35,207.24,207.24,1767000000.0
2008-03-12 09:10:00,207.24,207.255,207.18,207.2,2601600000.0
2008-03-12 09:15:00,207.2,207.22,207.14,207.16,2215400000.0
2008-03-12 09:20:00,207.16,207.21,207.02,207.07,1726400000.0
2008-03-12 09:25:00,207.07,207.19,207.07,207.165,2718000000.0
2008-03-12 09:30:00,207.17,207.28,207.12,207.2,2134300000.0
2008-03-12 09:35:00,207.2,207.27,207.17,207.27,1732400000.0
2008-03-12 09:40:00,207.27,207.385,207.19,207.29,1267200000.0
2008-03-12 09:45:00,207.29,207.3,207.19,207.22,1081000000.0
2008-03-12 09:50:00,207.22,207.3,207.11,207.18,1190000000.0
2008-03-12 09:55:00,207.18,207.44,207.165,207.38,1821600000.0
2008-03-12 10:00:00,207.38,207.62,207.335,207.55,1967100000.0
2008-03-12 10:05:00,207.55,207.67,207.5,207.64,1817100000.0
2008-03-12 10:10:00,207.64,207.665,207.54,207.565,2561800000.0
2008-03-12 10:15:00,207.565,207.595,207.53,207.57,2555600000.0
2008-03-12 10:20:00,207.57,207.61,207.54,207.56,1138600000.0
2008-03-12 10:25:00,207.56,207.56,207.48,207.54,1216600000.0
2008-03-12 10:30:00,207.54,207.58,207.49,207.52,1439600000.0
2008-03-12 10:35:00,207.52,207.52,207.43,207.47,1595000000.0
2008-03-12 10:40:00,207.47,207.49,207.35,207.47,1093500000.0
2008-03-12 10:45:00,207.47,207.475,207.365,207.4,1243700000.0
2008-03-12 10:50:00,207.4,207.49,207.245,207.245,1965900000.0
2008-03-12 10:55:00,207.25,207.31,207.21,207.23,2738000000.0
2008-03-12 11:00:00,207.24,207.5,207.23,207.46,1343900000.0
2008-03-12 11:05:00,207.46,207.54,207.38,207.425,1343300000.0
2008-03-12 11:10:00,207.425,207.6,207.42,207.58,1945300000.0
2008-03-12 11:15:00,207.58,207.635,207.52,207.615,1271500000.0
2008-03-12 11:20:00,207.615,207.71,207.57,207.65,1130900000.0
2008-03-12 11:25:00,207.65,207.7,207.54,207.6,1168900000.0
2008-03-12 11:30:00,207.6,207.68,207.56,207.595,1124400000.0
2008-03-12 11:35:00,207.595,207.66,207.57,207.585,2480500000.0
2008-03-12 11:40:00,207.585,207.74,207.58,207.69,1830500000.0
2008-03-12 11:45:00,207.69,207.75,207.625,207.625,1146900000.0
2008-03-12 11:50:00,207.625,207.78,207.625,207.73,1397200000.0
2008-03-12 11:55:00,207.735,207.78,207.68,207.7,1797300000.0
2008-03-12 12:00:00,207.7,207.99,207.7,207.81,1369150000.0
2008-03-12 12:05:00,207.81,207.84,207.6,207.78,1928200000.0
2008-03-12 12:10:00,207.78,207.96,207.69,207.77,1999000000.0
2008-03-12 12:15:00,207.77,207.95,207.73,207.835,1657400000.0
2008-03-12 12:20:00,207.835,207.88,207.67,207.71,1491600000.0
2008-03-12 12:25:00,207.71,207.835,207.185,207.43,2601100000.0
2008-03-12 12:30:00,207.425,207.675,207.16,207.37,1523800000.0
2008-03-12 12:35:00,207.39,207.61,207.34,207.6,917900000.0
2008-03-12 12:40:00,207.6,207.655,207.425,207.48,961100000.0
2008-03-12 12:45:00,207.48,207.57,207.46,207.485,1419700000.0
2008-03-12 12:50:00,207.5,207.515,207.3,207.3,1473600000.0
2008-03-12 12:55:00,207.32,207.38,207.235,207.29,1313600000.0
2008-03-12 13:00:00,207.29,207.43,207.27,207.37,1066200000.0
2008-03-12 13:05:00,207.37,207.56,207.37,207.48,1040300000.0
2008-03-12 13:10:00,207.48,207.56,207.44,207.47,1079600000.0
2008-03-12 13:15:00,207.47,207.55,207.46,207.52,979100000.0
2008-03-12 13:20:00,207.52,207.66,207.49,207.525,956600000.0
2008-03-12 13:25:00,207.525,207.58,207.37,207.39,1483800000.0
2008-03-12 13:30:00,207.39,207.47,207.35,207.42,1287900000.0
2008-03-12 13:35:00,207.42,207.42,207.105,207.12,1151000000.0
2008-03-12 13:40:00,207.12,207.12,206.78,206.97,1546400000.0
2008-03-12 13:45:00,206.97,206.97,206.67,206.68,970200000.0
2008-03-12 13:50:00,206.66,206.92,206.63,206.785,1041800000.0
2008-03-12 13:55:00,206.785,206.84,206.63,206.785,986900000.0
2008-03-12 14:00:00,206.785,206.8,206.495,206.585,1269300000.0
2008-03-12 14:05:00,206.58,206.755,206.555,206.665,930900000.0
2008-03-12 14:10:00,206.665,206.75,206.52,206.7,1061900000.0
2008-03-12 14:15:00,206.695,206.83,206.59,206.645,923700000.0
2008-03-12 14:20:00,206.635,206.72,206.41,206.69,1030500000.0
2008-03-12 14:25:00,206.69,206.88,206.68,206.76,852300000.0
2008-03-12 14:30:00,206.76,206.81,206.55,206.61,922400000.0
2008-03-12 14:35:00,206.61,206.71,206.47,206.69,949100000.0
2008-03-12 14:40:00,206.69,206.72,206.49,206.595,1709900000.0
2008-03-12 14:45:00,206.595,206.68,206.52,206.65,1057200000.0
2008-03-12 14:50:00,206.65,206.65,206.5,206.6,930900000.0
2008-03-12 14:55:00,206.6,206.755,206.58,206.615,1380900000.0
2008-03-12 15:00:00,206.615,206.67,206.57,206.65,1017700000.0
2008-03-12 15:05:00,206.66,206.7,206.55,206.605,1059500000.0
2008-03-12 15:10:00,206.605,206.76,206.6,206.71,958400000.0
2008-03-12 15:15:00,206.69,206.745,206.605,206.63,945400000.0
2008-03-12 15:20:00,206.63,206.87,206.62,206.87,937300000.0
2008-03-12 15:25:00,206.88,206.88,206.68,206.735,886700000.0
2008-03-12 15:30:00,206.72,206.99,206.57,206.93,880900000.0
2008-03-12 15:35:00,206.93,206.97,206.77,206.86,1040200000.0
2008-03-12 15:40:00,206.86,206.86,206.56,206.58,1259600000.0
2008-03-12 15:45:00,206.58,206.625,206.385,206.6,1512800000.0
2008-03-12 15:50:00,206.62,206.675,206.465,206.59,1262700000.0
2008-03-12 15:55:00,206.59,206.72,206.56,206.67,1031600000.0
2008-03-12 16:00:00,206.67,206.78,206.475,206.475,1264200000.0
2008-03-12 16:05:00,206.475,206.485,206.34,206.485,1119600000.0
2008-03-12 16:10:00,206.485,206.69,206.42,206.67,1340500000.0
2008-03-12 16:15:00,206.665,206.705,206.5,206.525,2063000000.0
2008-03-12 16:20:00,206.545,206.685,206.53,206.6,1771400000.0
2008-03-12 16:25:00,206.6,206.64,206.55,206.6,2049300000.0
2008-03-12 16:30:00,206.6,206.675,206.53,206.59,3030800000.0
2008-03-12 16:35:00,206.59,206.875,206.58,206.865,3015600000.0
2008-03-12 16:40:00,206.865,206.91,206.76,206.905,2068400000.0
2008-03-12 16:45:00,206.895,207.135,206.855,207.11,2339400000.0
2008-03-12 16:50:00,207.11,207.185,206.97,206.97,2932500000.0
2008-03-12 16:55:00,206.97,207.22,206.96,207.06,1243600000.0
2008-03-12 17:00:00,207.07,207.32,207.04,207.26,787300000.0
2008-03-12 17:05:00,207.27,207.3,207.09,207.22,940400000.0
2008-03-12 17:10:00,207.22,207.39,207.17,207.33,891700000.0
2008-03-12 17:15:00,207.33,207.54,207.25,207.265,971600000.0
2008-03-12 17:20:00,207.265,207.3,207.135,207.15,1088500000.0
2008-03-12 17:25:00,207.16,207.32,207.09,207.26,971300000.0
2008-03-12 17:30:00,207.26,207.3,207.04,207.18,940700000.0
2008-03-12 17:35:00,207.18,207.345,207.15,207.31,891900000.0
2008-03-12 17:40:00,207.31,207.4,207.2,207.3,872200000.0
2008-03-12 17:45:00,207.295,207.3,207.13,207.13,888100000.0
2008-03-12 17:50:00,207.13,207.17,207.04,207.08,876600000.0
2008-03-12 17:55:00,207.08,207.14,206.845,206.93,786100000.0
2008-03-12 18:00:00,206.91,207.03,206.88,207.03,945200000.0
2008-03-12 18:05:00,207.03,207.09,206.98,206.98,824000000.0
2008-03-12 18:10:00,206.98,207.19,206.925,207.16,713200000.0
2008-03-12 18:15:00,207.16,207.185,206.96,206.96,495700000.0
2008-03-12 18:20:00,206.96,207.085,206.895,206.97,581800000.0
2008-03-12 18:25:00,206.97,207.075,206.89,206.98,678900000.0
2008-03-12 18:30:00,206.98,207.12,206.96,207.07,641900000.0
2008-03-12 18:35:00,207.07,207.07,206.935,206.96,1328800000.0
2008-03-12 18:40:00,206.96,207.04,206.91,206.92,815900000.0
2008-03-12 18:45:00,206.92,206.94,206.655,206.68,1124900000.0
2008-03-12 18:50:00,206.68,206.78,206.68,206.73,1063000000.0
2008-03-12 18:55:00,206.73,206.735,206.585,206.71,1170100000.0
2008-03-12 19:00:00,206.71,206.94,206.695,206.775,751900000.0
2008-03-12 19:05:00,206.795,206.845,206.71,206.84,994200000.0
2008-03-12 19:10:00,206.82,206.84,206.69,206.69,1319000000.0
2008-03-12 19:15:00,206.69,206.745,206.595,206.64,1398900000.0
2008-03-12 19:20:00,206.64,206.72,206.51,206.62,1638500000.0
2008-03-12 19:25:00,206.6,206.685,206.48,206.5,1265900000.0
2008-03-12 19:30:00,206.5,206.575,206.42,206.46,965200000.0
2008-03-12 19:35:00,206.46,206.47,206.37,206.41,834800000.0
2008-03-12 19:40:00,206.41,206.47,206.255,206.355,1311200000.0
2008-03-12 19:45:00,206.355,206.395,206.305,206.335,795400000.0
2008-03-12 19:50:00,206.335,206.395,206.32,206.39,719400000.0
2008-03-12 19:55:00,206.39,206.46,206.36,206.405,1013000000.0
2008-03-12 20:00:00,206.405,206.52,206.32,206.47,1532000000.0
2008-03-12 20:05:00,206.47,206.47,206.22,206.31,1265500000.0
2008-03-12 20:10:00,206.31,206.44,206.21,206.43,1430500000.0
2008-03-12 20:15:00,206.43,206.48,206.34,206.4,1497400000.0
2008-03-12 20:20:00,206.4,206.53,206.37,206.43,1028800000.0
2008-03-12 20:25:00,206.43,206.61,206.42,206.59,1455200000.0
2008-03-12 20:30:00,206.59,206.73,206.49,206.69,1389000000.0
2008-03-12 20:35:00,206.705,206.845,206.59,206.65,2072100000.0
2008-03-12 20:40:00,206.65,206.815,206.65,206.74,1218700000.0
2008-03-12 20:45:00,206.74,206.75,206.545,206.61,810700000.0
2008-03-12 20:50:00,206.61,206.64,206.5,206.515,962500000.0
2008-03-12 20:55:00,206.515,206.62,206.39,206.48,1885600000.0
2008-03-12 21:00:00,206.48,206.48,206.285,206.36,2079300000.0
2008-03-12 21:05:00,206.36,206.435,206.335,206.37,1199600000.0
2008-03-12 21:10:00,206.37,206.37,206.165,206.24,1929000000.0
2008-03-12 21:15:00,206.245,206.465,206.21,206.45,1243600000.0
2008-03-12 21:20:00,206.45,206.495,206.19,206.21,1736300000.0
2008-03-12 21:25:00,206.22,206.24,206.075,206.205,1989800000.0
2008-03-12 21:30:00,206.205,206.31,206.14,206.16,2162514000.0
2008-03-12 21:35:00,206.16,206.18,206.05,206.13,4962494000.0
2008-03-12 21:40:00,206.13,206.13,205.92,206.05,3927334000.0
2008-03-12 21:45:00,206.06,206.07,205.94,206.06,4738800000.0
2008-03-12 21:50:00,206.06,206.38,206.06,206.37,7716699988.0
2008-03-12 21:55:00,206.38,206.38,206.16,206.2,4802100000.0
2008-03-12 22:00:00,206.19,206.25,206.15,206.18,5687200000.0
2008-03-12 22:05:00,206.18,206.18,206.03,206.03,4355200000.0
2008-03-12 22:10:00,206.03,206.21,206.02,206.16,2895900000.0
2008-03-12 22:15:00,206.16,206.17,206.1,206.13,4847900000.0
2008-03-12 22:20:00,206.13,206.24,206.13,206.19,4348800000.0
2008-03-12 22:25:00,206.19,206.22,206.15,206.21,3392300000.0
2008-03-12 22:30:00,206.21,206.26,206.15,206.23,3522800000.0
2008-03-12 22:35:00,206.24,206.29,206.2,206.29,2629000000.0
2008-03-12 22:40:00,206.29,206.29,206.21,206.26,4151000000.0
2008-03-12 22:45:00,206.26,206.32,206.21,206.31,3904200000.0
2008-03-12 22:50:00,206.31,206.37,205.23,206.35,7878299992.0
2008-03-12 22:55:00,205.49,206.35,205.4,206.27,8591699985.0
2008-03-12 23:00:00,206.25,206.25,206.06,206.2,7498199996.0
2008-03-12 23:05:00,206.2,206.22,204.99,204.99,5034000000.0
2008-03-12 23:10:00,206.16,206.17,206.05,206.08,6619500000.0
2008-03-12 23:15:00,206.08,206.09,205.96,206.04,3044900000.0
2008-03-12 23:20:00,206.04,206.05,205.94,206.0,474100000.0
2008-03-12 23:25:00,206.0,206.0,205.76,205.82,2892550000.0
2008-03-12 23:30:00,205.82,205.85,205.82,205.82,1201200000.0
2008-03-12 23:35:00,205.82,205.83,205.82,205.82,926500000.0
2008-03-12 23:40:00,205.82,205.82,204.98,205.15,3035500000.0
2008-03-12 23:45:00,205.13,205.19,204.98,205.12,2557500000.0
2008-03-12 23:50:00,205.11,205.61,205.1,205.46,4863300000.0
2008-03-12 23:55:00,205.46,205.53,205.36,205.5,2892500000.0
2008-03-13 00:00:00,205.5,205.65,205.45,205.55,4392500000.0
2008-03-13 00:05:00,205.55,205.56,204.97,204.98,1976800000.0
2008-03-13 00:10:00,204.98,205.41,204.98,205.24,1139400000.0
2008-03-13 00:15:00,205.24,205.35,205.2,205.3,1259700000.0
2008-03-13 00:20:00,205.3,205.32,205.13,205.13,1207600000.0
2008-03-13 00:25:00,205.13,205.19,205.06,205.11,1767000000.0
2008-03-13 00:30:00,205.1,205.39,205.08,205.38,3276500000.0
2008-03-13 00:35:00,205.39,205.54,205.32,205.36,3539700000.0
2008-03-13 00:40:00,205.36,205.62,205.34,205.58,4622100000.0
2008-03-13 00:45:00,205.58,205.59,205.48,205.52,2669300000.0
2008-03-13 00:50:00,205.52,205.56,205.51,205.56,2555200000.0
2008-03-13 00:55:00,205.56,205.85,205.56,205.72,2810800000.0
2008-03-13 01:00:00,205.72,205.84,205.69,205.83,3374600000.0
2008-03-13 01:05:00,205.83,205.83,205.62,205.62,2045500000.0
2008-03-13 01:10:00,205.62,205.64,205.56,205.59,1261600000.0
2008-03-13 01:15:00,205.59,205.66,205.54,205.64,1289400000.0
2008-03-13 01:20:00,205.64,205.71,205.57,205.66,2708000000.0
2008-03-13 01:25:00,205.66,205.68,205.61,205.65,2693600000.0
2008-03-13 01:30:00,205.65,205.74,205.56,205.57,2576200000.0
2008-03-13 01:35:00,205.57,205.635,205.315,205.345,2436900000.0
2008-03-13 01:40:00,205.345,205.405,205.325,205.335,2093800000.0
2008-03-13 01:45:00,205.335,205.535,205.335,205.49,1295300000.0
2008-03-13 01:50:00,205.49,205.585,205.46,205.555,1657200000.0
2008-03-13 01:55:00,205.555,205.775,205.545,205.685,2578700000.0
2008-03-13 02:00:00,205.685,205.83,205.62,205.66,1749700000.0
2008-03-13 02:05:00,205.66,205.995,205.66,205.83,1767200000.0
2008-03-13 02:10:00,205.83,206.055,205.82,205.95,1495500000.0
2008-03-13 02:15:00,205.95,206.095,205.895,205.955,2115900000.0
2008-03-13 02:20:00,205.955,206.015,205.85,205.97,2621600000.0
2008-03-13 02:25:00,205.975,206.065,205.895,205.96,2336400000.0
2008-03-13 02:30:00,205.96,206.025,205.92,205.935,2094000000.0
2008-03-13 02:35:00,205.935,206.015,205.905,205.935,2598400000.0
2008-03-13 02:40:00,205.935,206.005,205.865,205.875,2647000000.0
2008-03-13 02:45:00,205.875,205.975,205.875,205.945,2547800000.0
2008-03-13 02:50:00,205.945,206.025,205.935,205.995,2801200000.0
2008-03-13 02:55:00,205.995,205.995,205.885,205.925,2747400000.0
2008-03-13 03:00:00,205.925,205.965,205.875,205.885,2774400000.0
2008-03-13 03:05:00,205.885,205.895,205.705,205.765,2729800000.0
2008-03-13 03:10:00,205.765,205.805,205.665,205.675,2404600000.0
2008-03-13 03:15:00,205.675,205.695,205.525,205.545,3041200000.0
2008-03-13 03:20:00,205.545,205.635,205.455,205.455,2993400000.0
2008-03-13 03:25:00,205.455,205.555,205.295,205.375,2518600000.0
2008-03-13 03:30:00,205.375,205.445,205.205,205.245,2460000000.0
2008-03-13 03:35:00,205.235,205.3,205.125,205.265,2181000000.0
2008-03-13 03:40:00,205.265,205.36,205.215,205.27,1646800000.0
2008-03-13 03:45:00,205.27,205.36,205.26,205.36,1023000000.0
2008-03-13 03:50:00,205.36,205.455,205.32,205.38,1091200000.0
2008-03-13 03:55:00,205.38,205.395,205.28,205.36,1277200000.0
2008-03-13 04:00:00,205.36,205.365,204.815,205.18,1343200000.0
2008-03-13 04:05:00,205.18,205.31,205.11,205.175,1621400000.0
2008-03-13 04:10:00,205.175,205.455,205.175,205.325,1935000000.0
2008-03-13 04:15:00,205.325,205.485,205.29,205.345,2552000000.0
2008-03-13 04:20:00,205.345,205.385,205.235,205.3,1859900000.0
2008-03-13 04:25:00,205.3,205.34,205.21,205.21,1566200000.0
2008-03-13 04:30:00,205.21,205.255,205.16,205.255,2839400000.0
2008-03-13 04:35:00,205.255,205.295,205.195,205.265,2931000000.0
2008-03-13 04:40:00,205.265,205.285,205.195,205.245,3325400000.0
2008-03-13 04:45:00,205.245,205.265,205.08,205.155,2783500000.0
2008-03-13 04:50:00,205.155,205.38,205.14,205.275,2387300000.0
2008-03-13 04:55:00,205.275,205.365,205.175,205.175,2624600000.0
2008-03-13 05:00:00,205.175,205.235,205.015,205.035,2681000000.0
2008-03-13 05:05:00,205.035,205.13,204.765,204.865,2094000000.0
2008-03-13 05:10:00,204.875,204.905,204.455,204.585,2188850000.0
2008-03-13 05:15:00,204.595,204.715,204.255,204.365,2507600000.0
2008-03-13 05:20:00,204.375,204.495,204.225,204.365,2638200000.0
2008-03-13 05:25:00,204.365,204.365,203.555,203.74,1284500000.0
2008-03-13 05:30:00,203.74,204.06,203.74,204.015,1202500000.0
2008-03-13 05:35:00,204.02,204.27,203.85,203.93,902100000.0
2008-03-13 05:40:00,203.945,204.0,203.745,203.965,916300000.0
2008-03-13 05:45:00,203.965,204.145,203.93,204.1,1000100000.0
2008-03-13 05:50:00,204.1,204.19,203.88,204.125,926600000.0
2008-03-13 05:55:00,204.125,204.28,203.99,204.07,1032600000.0
2008-03-13 06:00:00,204.07,204.21,204.06,204.16,911600000.0
2008-03-13 06:05:00,204.16,204.225,204.085,204.21,927600000.0
2008-03-13 06:10:00,204.21,204.21,203.84,203.87,901800000.0
2008-03-13 06:15:00,203.855,203.89,203.775,203.85,985400000.0
2008-03-13 06:20:00,203.85,204.04,203.77,204.03,931600000.0
2008-03-13 06:25:00,204.03,204.085,203.965,204.0,1050400000.0
2008-03-13 06:30:00,204.0,204.075,203.96,204.015,1041100000.0
2008-03-13 06:35:00,204.02,204.05,203.89,203.94,976600000.0
2008-03-13 06:40:00,203.94,204.01,203.86,204.01,890400000.0
2008-03-13 06:45:00,204.01,204.04,203.87,203.9,886600000.0
2008-03-13 06:50:00,203.9,203.9,203.645,203.805,911100000.0
2008-03-13 06:55:00,203.795,203.795,203.365,203.505,1008500000.0
2008-03-13 07:00:00,203.51,203.52,203.085,203.095,901700000.0
2008-03-13 07:05:00,203.085,203.48,203.08,203.315,913900000.0
2008-03-13 07:10:00,203.315,203.42,203.155,203.32,1056600000.0
2008-03-13 07:15:00,203.32,203.86,203.32,203.575,950900000.0
2008-03-13 07:20:00,203.575,203.64,203.435,203.545,1092400000.0
2008-03-13 07:25:00,203.555,203.575,203.43,203.51,1111400000.0
2008-03-13 07:30:00,203.49,203.535,203.31,203.41,1595800000.0
2008-03-13 07:35:00,203.41,203.615,203.41,203.485,1359300000.0
2008-03-13 07:40:00,203.485,203.535,203.315,203.36,1027200000.0
2008-03-13 07:45:00,203.36,203.535,203.355,203.425,1033600000.0
2008-03-13 07:50:00,203.425,203.535,203.425,203.45,1294800000.0
2008-03-13 07:55:00,203.45,203.515,203.19,203.485,1121500000.0
2008-03-13 08:00:00,203.485,203.515,203.33,203.38,954700000.0
2008-03-13 08:05:00,203.38,203.38,203.24,203.28,951600000.0
2008-03-13 08:10:00,203.28,203.35,203.04,203.16,898600000.0
2008-03-13 08:15:00,203.16,203.3,203.13,203.24,1547500000.0
2008-03-13 08:20:00,203.225,203.27,203.11,203.23,1008700000.0
2008-03-13 08:25:00,203.22,203.24,202.985,203.02,911600000.0
2008-03-13 08:30:00,203.02,203.195,203.02,203.095,864800000.0
2008-03-13 08:35:00,203.095,203.195,203.045,203.1,851900000.0
2008-03-13 08:40:00,203.1,203.285,203.065,203.23,896800000.0
2008-03-13 08:45:00,203.21,203.27,203.115,203.175,1080700000.0
2008-03-13 08:50:00,203.175,203.37,203.165,203.27,688300000.0
2008-03-13 08:55:00,203.27,203.605,203.26,203.54,724000000.0
2008-03-13 09:00:00,203.54,203.82,203.36,203.81,1189800000.0
2008-03-13 09:05:00,203.81,204.005,203.765,203.91,882300000.0
2008-03-13 09:10:00,203.91,203.91,203.605,203.745,982600000.0
2008-03-13 09:15:00,203.745,203.78,203.605,203.7,983600000.0
2008-03-13 09:20:00,203.7,203.88,203.645,203.735,1007000000.0
2008-03-13 09:25:00,203.74,203.795,203.55,203.775,887000000.0
2008-03-13 09:30:00,203.775,203.92,203.715,203.89,920600000.0
2008-03-13 09:35:00,203.89,204.04,203.82,203.905,952600000.0
2008-03-13 09:40:00,203.91,204.005,203.82,204.0,973200000.0
2008-03-13 09:45:00,204.005,204.02,203.58,203.6,1111800000.0
2008-03-13 09:50:00,203.6,203.66,203.49,203.545,907000000.0
2008-03-13 09:55:00,203.555,203.61,203.4,203.565,940800000.0
2008-03-13 10:00:00,203.57,203.62,203.295,203.475,889300000.0
2008-03-13 10:05:00,203.475,203.51,203.21,203.265,935600000.0
2008-03-13 10:10:00,203.265,203.34,203.195,203.315,869300000.0
2008-03-13 10:15:00,203.315,203.445,203.29,203.33,1048800000.0
2008-03-13 10:20:00,203.33,203.39,203.23,203.365,951800000.0
2008-03-13 10:25:00,203.365,203.44,203.33,203.375,950200000.0
2008-03-13 10:30:00,203.375,203.49,203.105,203.245,913300000.0
2008-03-13 10:35:00,203.265,203.905,203.075,203.75,1014600000.0
2008-03-13 10:40:00,203.75,203.97,203.645,203.8,1036300000.0
2008-03-13 10:45:00,203.8,203.84,203.475,203.62,918400000.0
2008-03-13 10:50:00,203.62,203.69,203.57,203.645,1182600000.0
2008-03-13 10:55:00,203.65,203.65,203.41,203.5,996700000.0
2008-03-13 11:00:00,203.5,203.52,203.31,203.43,951500000.0
2008-03-13 11:05:00,203.43,203.745,203.4,203.68,894700000.0
2008-03-13 11:10:00,203.67,203.87,203.65,203.745,895900000.0
2008-03-13 11:15:00,203.75,203.9,203.695,203.835,925200000.0
2008-03-13 11:20:00,203.84,203.99,203.81,203.92,945400000.0
2008-03-13 11:25:00,203.92,203.985,203.81,203.865,955400000.0
2008-03-13 11:30:00,203.865,204.11,203.86,204.05,903900000.0
2008-03-13 11:35:00,204.05,204.135,203.955,204.07,1084800000.0
2008-03-13 11:40:00,204.09,204.355,204.07,204.24,943600000.0
2008-03-13 11:45:00,204.24,204.51,204.15,204.41,1149800000.0
2008-03-13 11:50:00,204.41,204.46,204.08,204.11,1093400000.0
2008-03-13 11:55:00,204.15,204.32,204.11,204.24,922800000.0
2008-03-13 12:00:00,204.24,204.36,204.11,204.135,978300000.0
2008-03-13 12:05:00,204.135,204.17,204.005,204.14,1055300000.0
2008-03-13 12:10:00,204.14,204.15,203.9,203.98,1011300000.0
2008-03-13 12:15:00,203.965,204.085,203.925,204.08,1009000000.0
2008-03-13 12:20:00,204.08,204.09,203.95,203.99,1022100000.0
2008-03-13 12:25:00,203.99,204.06,203.98,204.04,924600000.0
2008-03-13 12:30:00,204.04,204.22,204.03,204.21,1158400000.0
2008-03-13 12:35:00,204.21,204.31,204.16,204.22,1063600000.0
2008-03-13 12:40:00,204.24,204.44,204.205,204.275,920100000.0
2008-03-13 12:45:00,204.275,204.34,204.235,204.25,1078500000.0
2008-03-13 12:50:00,204.25,204.28,203.955,204.15,1070100000.0
2008-03-13 12:55:00,204.15,204.39,204.11,204.31,1149900000.0
2008-03-13 13:00:00,204.28,204.32,204.07,204.08,1043500000.0
2008-03-13 13:05:00,204.08,204.165,204.06,204.15,974400000.0
2008-03-13 13:10:00,204.15,204.15,204.01,204.01,916000000.0
2008-03-13 13:15:00,204.01,204.2,203.94,204.2,918600000.0
2008-03-13 13:20:00,204.22,204.28,203.885,204.01,960000000.0
2008-03-13 13:25:00,204.01,204.17,204.0,204.17,909900000.0
2008-03-13 13:30:00,204.165,204.21,204.04,204.1,946400000.0
2008-03-13 13:35:00,204.1,204.19,204.05,204.17,1012200000.0
2008-03-13 13:40:00,204.17,204.345,204.165,204.235,985600000.0
2008-03-13 13:45:00,204.235,204.36,204.17,204.3,1046400000.0
2008-03-13 13:50:00,204.3,204.33,204.24,204.28,1238100000.0
2008-03-13 13:55:00,204.28,204.34,204.23,204.285,1090000000.0
2008-03-13 14:00:00,204.285,204.32,204.17,204.18,1004300000.0
2008-03-13 14:05:00,204.18,204.37,204.155,204.34,1052200000.0
2008-03-13 14:10:00,204.34,204.39,204.3,204.36,1245000000.0
2008-03-13 14:15:00,204.36,204.6,204.28,204.56,1134100000.0
2008-03-13 14:20:00,204.56,204.57,204.305,204.34,1112700000.0
2008-03-13 14:25:00,204.34,204.565,204.325,204.465,973600000.0
2008-03-13 14:30:00,204.47,204.54,203.98,204.5,979500000.0
2008-03-13 14:35:00,204.49,204.78,204.48,204.7,1076600000.0
2008-03-13 14:40:00,204.7,205.05,204.545,204.94,1100900000.0
2008-03-13 14:45:00,204.94,205.23,204.87,204.96,1039600000.0
2008-03-13 14:50:00,204.96,205.09,204.84,204.925,1046900000.0
2008-03-13 14:55:00,204.92,204.99,204.8,204.88,1056100000.0
2008-03-13 15:00:00,204.88,204.9,204.665,204.78,1101900000.0
2008-03-13 15:05:00,204.78,204.78,204.565,204.6,1148100000.0
2008-03-13 15:10:00,204.6,204.6,204.27,204.31,1237800000.0
2008-03-13 15:15:00,204.31,204.545,204.28,204.415,1084100000.0
2008-03-13 15:20:00,204.425,204.46,204.28,204.3,1135200000.0
2008-03-13 15:25:00,204.29,204.35,204.17,204.26,1030600000.0
2008-03-13 15:30:00,204.26,204.34,204.19,204.25,1211919450.0
2008-03-13 15:35:00,204.25,204.35,204.15,204.17,1244300000.0
2008-03-13 15:40:00,204.17,204.21,203.89,203.89,1157600000.0
2008-03-13 15:45:00,203.89,203.95,203.62,203.91,1138500000.0
2008-03-13 15:50:00,203.905,204.04,203.87,203.97,820600000.0
2008-03-13 15:55:00,203.97,203.99,203.75,203.92,1099700000.0
2008-03-13 16:00:00,203.91,204.05,203.8,204.05,1156400000.0
2008-03-13 16:05:00,204.05,204.18,203.94,204.02,1089600000.0
2008-03-13 16:10:00,204.02,204.3,204.02,204.18,1078600000.0
2008-03-13 16:15:00,204.18,204.27,204.075,204.175,915700000.0
2008-03-13 16:20:00,204.17,204.26,204.0,204.03,935700000.0
2008-03-13 16:25:00,204.035,204.115,203.875,204.025,978100000.0
2008-03-13 16:30:00,204.025,204.155,203.93,204.09,1060900000.0
2008-03-13 16:35:00,204.09,204.135,203.865,203.93,1057000000.0
2008-03-13 16:40:00,203.93,204.13,203.91,203.99,1034300000.0
2008-03-13 16:45:00,203.99,204.155,203.915,204.04,1071100000.0
2008-03-13 16:50:00,204.04,204.18,204.025,204.13,1014700000.0
2008-03-13 16:55:00,204.13,204.325,204.13,204.235,1119900000.0
2008-03-13 17:00:00,204.23,204.31,204.16,204.22,864000000.0
2008-03-13 17:05:00,204.21,205.07,204.21,204.68,882700000.0
2008-03-13 17:10:00,204.68,204.98,204.325,204.39,826100000.0
2008-03-13 17:15:00,204.405,204.56,204.24,204.47,852900000.0
2008-03-13 17:20:00,204.47,204.84,204.425,204.73,777800000.0
2008-03-13 17:25:00,204.73,204.77,204.58,204.64,806800000.0
2008-03-13 17:30:00,204.64,204.7,204.34,204.34,970100000.0
2008-03-13 17:35:00,204.34,204.455,204.29,204.34,828700000.0
2008-03-13 17:40:00,204.32,204.55,204.22,204.23,872200000.0
2008-03-13 17:45:00,204.23,204.255,203.89,204.1,786900000.0
2008-03-13 17:50:00,204.11,204.31,204.05,204.26,707100000.0
2008-03-13 17:55:00,204.26,204.39,204.24,204.28,521500000.0
2008-03-13 18:00:00,204.27,204.78,204.24,204.7,804900000.0
2008-03-13 18:05:00,204.69,204.89,204.565,204.8,814000000.0
2008-03-13 18:10:00,204.78,204.95,204.59,204.59,1110400000.0
2008-03-13 18:15:00,204.59,204.8,204.54,204.635,1196600000.0
2008-03-13 18:20:00,204.635,204.64,204.36,204.505,1166900000.0
2008-03-13 18:25:00,204.5,204.54,204.36,204.44,1225000000.0
2008-03-13 18:30:00,204.435,204.65,204.38,204.48,1064100000.0
2008-03-13 18:35:00,204.48,204.55,204.38,204.39,868800000.0
2008-03-13 18:40:00,204.39,204.49,204.13,204.145,1146000000.0
2008-03-13 18:45:00,204.145,204.35,204.11,204.33,1140500000.0
2008-03-13 18:50:00,204.33,204.46,204.28,204.41,1167800000.0
2008-03-13 18:55:00,204.42,204.57,204.29,204.54,1077200000.0
2008-03-13 19:00:00,204.54,204.57,204.4,204.43,1133200000.0
2008-03-13 19:05:00,204.43,204.87,204.385,204.68,1123900000.0
2008-03-13 19:10:00,204.68,204.88,204.61,204.61,1325900000.0
2008-03-13 19:15:00,204.61,204.77,204.59,204.73,1423700000.0
2008-03-13 19:20:00,204.73,204.91,204.695,204.77,1379600000.0
2008-03-13 19:25:00,204.77,205.23,204.76,205.18,1307600000.0
2008-03-13 19:30:00,205.18,205.23,204.96,204.99,986300000.0
2008-03-13 19:35:00,204.99,205.21,204.97,205.09,937500000.0
2008-03-13 19:40:00,205.09,205.17,204.93,205.05,849800000.0
2008-03-13 19:45:00,205.05,205.08,204.82,204.87,1123100000.0
2008-03-13 19:50:00,204.87,205.1,204.78,205.065,985800000.0
2008-03-13 19:55:00,205.065,205.285,205.06,205.17,1189500000.0
2008-03-13 20:00:00,205.16,205.415,205.09,205.245,1018900000.0
2008-03-13 20:05:00,205.24,205.32,205.15,205.29,708200000.0
2008-03-13 20:10:00,205.28,205.315,205.13,205.2,1445300000.0
2008-03-13 20:15:00,205.21,205.36,205.16,205.225,1057000000.0
2008-03-13 20:20:00,205.225,205.315,205.16,205.275,773600000.0
2008-03-13 20:25:00,205.275,205.37,205.2,205.32,904800000.0
2008-03-13 20:30:00,205.325,205.34,205.065,205.085,909000000.0
2008-03-13 20:35:00,205.08,205.165,204.99,205.11,923000000.0
2008-03-13 20:40:00,205.11,205.16,205.01,205.025,938400000.0
2008-03-13 20:45:00,205.025,205.04,204.695,204.87,959800000.0
2008-03-13 20:50:00,204.87,204.905,204.77,204.775,1019300000.0
2008-03-13 20:55:00,204.775,204.97,204.715,204.955,1089500000.0
2008-03-13 21:00:00,204.955,205.07,204.86,204.89,954500000.0
2008-03-13 21:05:00,204.885,205.005,204.83,204.925,724900000.0
2008-03-13 21:10:00,204.925,205.04,204.86,205.0,831900000.0
2008-03-13 21:15:00,205.02,205.06,204.875,205.04,831100000.0
2008-03-13 21:20:00,205.04,205.05,204.92,205.03,770200000.0
2008-03-13 21:25:00,205.03,205.075,204.98,205.005,953900000.0
2008-03-13 21:30:00,205.01,205.105,204.98,204.98,965800000.0
2008-03-13 21:35:00,204.98,205.03,204.95,205.03,940600000.0
2008-03-13 21:40:00,205.03,205.1,204.97,204.98,966100000.0
2008-03-13 21:45:00,204.98,204.985,204.775,204.82,1106300000.0
2008-03-13 21:50:00,204.82,204.865,204.59,204.59,692400000.0
2008-03-13 21:55:00,204.59,204.68,204.38,204.6,795100000.0
2008-03-13 22:00:00,204.6,204.62,204.36,204.53,999500000.0
2008-03-13 22:05:00,204.53,204.64,204.365,204.53,569300000.0
2008-03-13 22:10:00,204.53,204.68,204.525,204.535,1218900000.0
2008-03-13 22:15:00,204.535,204.63,204.49,204.5,1590800000.0
2008-03-13 22:20:00,204.51,204.645,204.49,204.62,1408600000.0
2008-03-13 22:25:00,204.62,204.635,204.53,204.57,1279500000.0
2008-03-13 22:30:00,204.55,204.575,204.46,204.51,1787600000.0
2008-03-13 22:35:00,204.51,204.58,204.41,204.46,1756900000.0
2008-03-13 22:40:00,204.46,204.475,204.33,204.41,1843600000.0
2008-03-13 22:45:00,204.41,204.66,204.39,204.62,2520700000.0
2008-03-13 22:50:00,204.62,204.695,204.525,204.695,2273600000.0
2008-03-13 22:55:00,204.69,204.69,204.585,204.62,675700000.0
2008-03-13 23:00:00,204.62,204.62,204.33,204.395,918500000.0
2008-03-13 23:05:00,204.395,204.43,204.335,204.39,797100000.0
2008-03-13 23:10:00,204.39,204.4,204.345,204.385,657000000.0
2008-03-13 23:15:00,204.385,204.43,204.22,204.245,2304200000.0
2008-03-13 23:20:00,204.29,204.38,204.24,204.27,2633700000.0
2008-03-13 23:25:00,204.27,204.34,204.26,204.32,2313100000.0
2008-03-13 23:30:00,204.32,204.41,204.28,204.36,2492100000.0
2008-03-13 23:35:00,204.36,204.41,204.33,204.37,2522600000.0
2008-03-13 23:40:00,204.37,204.4,204.21,204.23,2395400000.0
2008-03-13 23:45:00,204.23,204.33,204.21,204.26,2720000000.0
2008-03-13 23:50:00,204.26,204.33,204.11,204.165,1163200000.0
2008-03-13 23:55:00,204.165,204.165,203.82,203.85,1063100000.0
2008-03-14 00:00:00,203.85,204.04,203.85,203.98,2568200000.0
2008-03-14 00:05:00,203.98,204.06,203.97,204.06,1598100000.0
2008-03-14 00:10:00,204.06,204.13,204.03,204.03,2481600000.0
2008-03-14 00:15:00,204.07,204.14,204.04,204.11,1053500000.0
2008-03-14 00:20:00,204.11,204.16,204.05,204.13,1231200000.0
2008-03-14 00:25:00,204.13,204.37,204.13,204.31,1139500000.0
2008-03-14 00:30:00,204.31,204.4,204.24,204.37,1004500000.0
2008-03-14 00:35:00,204.37,204.56,204.34,204.54,988100000.0
2008-03-14 00:40:00,204.54,204.65,204.53,204.58,949600000.0
2008-03-14 00:45:00,204.58,204.64,204.54,204.63,995500000.0
2008-03-14 00:50:00,204.63,204.74,204.56,204.66,921900000.0
2008-03-14 00:55:00,204.66,204.78,204.56,204.57,1207600000.0
2008-03-14 01:00:00,204.57,204.59,204.48,204.48,919200000.0
2008-03-14 01:05:00,204.48,204.49,204.38,204.46,898100000.0
2008-03-14 01:10:00,204.46,204.47,204.35,204.35,864400000.0
2008-03-14 01:15:00,204.35,204.42,204.31,204.42,881600000.0
2008-03-14 01:20:00,204.42,204.56,204.39,204.54,936000000.0
2008-03-14 01:25:00,204.54,204.65,204.53,204.62,943200000.0
2008-03-14 01:30:00,204.62,204.7,204.58,204.68,919700000.0
2008-03-14 01:35:00,204.68,204.75,204.67,204.74,863200000.0
2008-03-14 01:40:00,204.74,204.74,204.66,204.71,868000000.0
2008-03-14 01:45:00,204.71,204.75,204.62,204.66,863600000.0
2008-03-14 01:50:00,204.66,204.74,204.61,204.64,909600000.0
2008-03-14 01:55:00,204.64,204.68,204.58,204.61,859600000.0
2008-03-14 02:00:00,204.61,204.62,204.48,204.51,944400000.0
2008-03-14 02:05:00,204.51,204.62,204.47,204.59,925600000.0
2008-03-14 02:10:00,204.59,204.84,204.59,204.69,940000000.0
2008-03-14 02:15:00,204.69,204.81,204.66,204.81,887200000.0
2008-03-14 02:20:00,204.81,204.91,204.74,204.91,867200000.0
2008-03-14 02:25:00,204.91,205.02,204.87,204.99,940100000.0
2008-03-14 02:30:00,204.99,205.12,204.97,205.1,1019200000.0
2008-03-14 02:35:00,205.1,205.13,204.9,204.91,1059200000.0
2008-03-14 02:40:00,204.9,204.97,204.84,204.96,885200000.0
2008-03-14 02:45:00,204.96,205.04,204.93,204.99,976000000.0
2008-03-14 02:50:00,205.0,205.06,204.97,205.0,1052000000.0
2008-03-14 02:55:00,205.0,205.1,204.96,204.96,1018500000.0
2008-03-14 03:00:00,204.97,204.97,204.89,204.9,1013800000.0
2008-03-14 03:05:00,204.9,204.97,204.76,204.82,1121900000.0
2008-03-14 03:10:00,204.82,204.82,204.47,204.53,986300000.0
2008-03-14 03:15:00,204.53,204.67,204.45,204.49,1186000000.0
2008-03-14 03:20:00,204.49,204.57,204.48,204.53,1104800000.0
2008-03-14 03:25:00,204.53,204.6,204.53,204.6,1398400000.0
2008-03-14 03:30:00,204.6,204.61,204.51,204.56,1120400000.0
2008-03-14 03:35:00,204.56,204.75,204.54,204.71,1204400000.0
2008-03-14 03:40:00,204.71,204.77,204.69,204.77,881600000.0
2008-03-14 03:45:00,204.77,204.81,204.68,204.71,1212000000.0
2008-03-14 03:50:00,204.71,204.72,204.46,204.47,1864400000.0
2008-03-14 03:55:00,204.47,204.52,204.43,204.43,1658000000.0
2008-03-14 04:00:00,204.43,204.47,204.28,204.29,1345200000.0
2008-03-14 04:05:00,204.29,204.37,204.18,204.27,1403200000.0
2008-03-14 04:10:00,204.27,204.43,204.23,204.43,1110200000.0
2008-03-14 04:15:00,204.4,204.42,204.35,204.35,1302100000.0
2008-03-14 04:20:00,204.35,204.35,204.21,204.23,1154000000.0
2008-03-14 04:25:00,204.23,204.26,204.16,204.17,1332800000.0
2008-03-14 04:30:00,204.17,204.27,204.14,204.23,1130400000.0
2008-03-14 04:35:00,204.23,204.27,204.21,204.24,1198800000.0
2008-03-14 04:40:00,204.24,204.24,204.2,204.22,1536100000.0
2008-03-14 04:45:00,204.23,204.29,204.21,204.26,886400000.0
2008-03-14 04:50:00,204.26,204.57,204.26,204.54,894100000.0
2008-03-14 04:55:00,204.54,204.54,204.42,204.49,881200000.0
2008-03-14 05:00:00,204.49,204.56,204.46,204.5,863200000.0
2008-03-14 05:05:00,204.5,204.5,204.345,204.41,771300000.0
2008-03-14 05:10:00,204.41,204.41,204.32,204.32,877600000.0
2008-03-14 05:15:00,204.32,204.37,204.31,204.34,895200000.0
2008-03-14 05:20:00,204.34,204.39,204.34,204.36,1078400000.0
2008-03-14 05:25:00,204.36,204.37,204.12,204.33,1129600000.0
2008-03-14 05:30:00,204.33,204.46,204.18,204.2,933600000.0
2008-03-14 05:35:00,204.2,204.25,204.14,204.21,907200000.0
2008-03-14 05:40:00,204.21,204.21,204.09,204.15,892800000.0
2008-03-14 05:45:00,204.16,204.16,204.04,204.06,2126400000.0
2008-03-14 05:50:00,204.06,204.07,203.89,204.03,952000000.0
2008-03-14 05:55:00,204.03,204.06,203.96,203.99,1070400000.0
2008-03-14 06:00:00,203.99,204.03,203.8,203.81,1223000000.0
2008-03-14 06:05:00,203.81,203.9,203.71,203.71,1611400000.0
2008-03-14 06:10:00,203.71,203.75,203.54,203.65,1319000000.0
2008-03-14 06:15:00,203.65,203.71,203.5,203.55,1055200000.0
2008-03-14 06:20:00,203.55,203.64,203.38,203.56,1064900000.0
2008-03-14 06:25:00,203.57,203.73,203.57,203.65,972900000.0
2008-03-14 06:30:00,203.65,203.67,203.52,203.65,833400000.0
2008-03-14 06:35:00,203.65,203.68,203.45,203.53,924600000.0
2008-03-14 06:40:00,203.53,203.56,203.45,203.52,1007200000.0
2008-03-14 06:45:00,203.52,203.55,203.39,203.39,874400000.0
2008-03-14 06:50:00,203.39,203.48,203.33,203.43,920000000.0
2008-03-14 06:55:00,203.43,203.53,203.41,203.47,907600000.0
2008-03-14 07:00:00,203.47,203.62,203.43,203.49,878400000.0
2008-03-14 07:05:00,203.49,203.6,203.44,203.57,865800000.0
2008-03-14 07:10:00,203.57,203.71,203.55,203.6,874000000.0
2008-03-14 07:15:00,203.61,203.71,203.46,203.48,893600000.0
2008-03-14 07:20:00,203.48,203.52,203.27,203.27,938800000.0
2008-03-14 07:25:00,203.27,203.56,203.27,203.275,1000400000.0
2008-03-14 07:30:00,203.275,203.445,203.115,203.395,874800000.0
2008-03-14 07:35:00,203.395,203.475,203.285,203.46,864000000.0
2008-03-14 07:40:00,203.46,203.78,203.44,203.77,937600000.0
2008-03-14 07:45:00,203.77,203.79,203.66,203.75,942500000.0
2008-03-14 07:50:00,203.75,203.8,203.64,203.77,1000300000.0
2008-03-14 07:55:00,203.77,203.85,203.75,203.83,977400000.0
2008-03-14 08:00:00,203.84,203.98,203.795,203.86,1021100000.0
2008-03-14 08:05:00,203.86,204.07,203.82,204.04,996100000.0
2008-03-14 08:10:00,204.04,204.1,203.91,203.93,999200000.0
2008-03-14 08:15:00,203.93,203.96,203.87,203.94,1009200000.0
2008-03-14 08:20:00,203.94,204.01,203.86,203.89,1037600000.0
2008-03-14 08:25:00,203.89,204.01,203.79,203.93,1000300000.0
2008-03-14 08:30:00,203.93,204.06,203.92,204.02,1196300000.0
2008-03-14 08:35:00,204.02,204.06,203.9,204.01,948500000.0
2008-03-14 08:40:00,204.01,204.02,203.88,203.95,1039000000.0
2008-03-14 08:45:00,203.95,203.985,203.88,203.93,1355500000.0
2008-03-14 08:50:00,203.93,204.02,203.92,204.015,1002100000.0
2008-03-14 08:55:00,204.015,204.125,203.985,204.01,655600000.0
2008-03-14 09:00:00,204.01,204.05,203.93,204.01,2590500000.0
2008-03-14 09:05:00,204.01,204.14,203.96,204.02,2014800000.0
2008-03-14 09:10:00,204.02,204.115,203.955,204.075,1370700000.0
2008-03-14 09:15:00,204.075,204.2,203.95,204.075,1830000000.0
2008-03-14 09:20:00,204.075,204.135,203.815,203.86,2015200000.0
2008-03-14 09:25:00,203.865,204.03,203.825,204.0,1472400000.0
2008-03-14 09:30:00,204.0,204.045,203.915,203.915,1307300000.0
2008-03-14 09:35:00,203.915,204.14,203.905,204.095,958800000.0
2008-03-14 09:40:00,204.085,204.16,203.82,203.86,910300000.0
2008-03-14 09:45:00,203.84,203.92,203.735,203.76,1081600000.0
2008-03-14 09:50:00,203.76,203.9,203.71,203.835,1242100000.0
2008-03-14 09:55:00,203.835,204.05,203.8,203.835,1512800000.0
2008-03-14 10:00:00,203.835,203.92,203.815,203.845,1562300000.0
2008-03-14 10:05:00,203.845,203.995,203.825,203.865,1749500000.0
2008-03-14 10:10:00,203.865,203.985,203.845,203.905,1101200000.0
2008-03-14 10:15:00,203.905,203.925,203.8,203.815,889400000.0
2008-03-14 10:20:00,203.815,203.89,203.745,203.82,900600000.0
2008-03-14 10:25:00,203.82,203.96,203.8,203.82,1147400000.0
2008-03-14 10:30:00,203.82,203.86,203.76,203.79,928400000.0
2008-03-14 10:35:00,203.79,203.92,203.755,203.92,1383100000.0
2008-03-14 10:40:00,203.92,204.08,203.855,204.0,828100000.0
2008-03-14 10:45:00,204.0,204.0,203.69,203.79,603500000.0
2008-03-14 10:50:00,203.78,204.135,203.775,204.02,643000000.0
2008-03-14 10:55:00,204.02,204.16,203.97,204.04,830300000.0
2008-03-14 11:00:00,204.035,204.105,203.96,204.01,1036100000.0
2008-03-14 11:05:00,204.01,204.1,203.96,203.98,1384700000.0
2008-03-14 11:10:00,203.98,204.01,203.875,203.98,1325900000.0
2008-03-14 11:15:00,203.98,204.125,203.935,203.99,1235900000.0
2008-03-14 11:20:00,203.99,203.99,203.755,203.81,1947600000.0
2008-03-14 11:25:00,203.81,204.08,203.8,204.06,1370200000.0
2008-03-14 11:30:00,204.08,204.11,204.03,204.09,1780400000.0
2008-03-14 11:35:00,204.09,204.2,204.08,204.18,1474400000.0
2008-03-14 11:40:00,204.18,204.18,204.07,204.07,1304900000.0
2008-03-14 11:45:00,204.07,204.15,203.985,204.075,1494200000.0
2008-03-14 11:50:00,204.075,204.075,203.88,203.89,1443300000.0
2008-03-14 11:55:00,203.89,203.98,203.84,203.94,1088100000.0
2008-03-14 12:00:00,203.94,203.98,203.72,203.81,1489000000.0
2008-03-14 12:05:00,203.81,203.86,203.695,203.825,1297200000.0
2008-03-14 12:10:00,203.825,204.07,203.78,203.98,1588600000.0
2008-03-14 12:15:00,203.98,204.12,203.98,204.0,1033800000.0
2008-03-14 12:20:00,204.0,204.12,203.93,203.95,981400000.0
2008-03-14 12:25:00,203.95,204.06,203.89,203.98,662512000.0
2008-03-14 12:30:00,203.98,204.15,203.97,204.11,986624000.0
2008-03-14 12:35:00,204.11,204.15,204.015,204.03,845140000.0
2008-03-14 12:40:00,204.03,204.1,203.94,203.97,786116000.0
2008-03-14 12:45:00,203.98,204.15,203.98,204.045,1248880000.0
2008-03-14 12:50:00,204.055,204.13,203.96,204.0,1161744000.0
2008-03-14 12:55:00,204.0,204.0,203.88,203.88,922700000.0
2008-03-14 13:00:00,203.88,203.91,203.82,203.86,1237916000.0
2008-03-14 13:05:00,203.86,204.01,203.82,203.885,974080000.0
2008-03-14 13:10:00,203.89,204.01,203.79,203.8,1269436000.0
2008-03-14 13:15:00,203.795,203.86,203.57,203.73,1370988000.0
2008-03-14 13:20:00,203.73,203.77,203.48,203.54,1280548000.0
2008-03-14 13:25:00,203.54,203.55,203.395,203.41,1432976000.0
2008-03-14 13:30:00,203.41,203.45,203.215,203.43,1564700000.0
2008-03-14 13:35:00,203.45,203.59,203.355,203.55,1260500000.0
2008-03-14 13:40:00,203.55,203.68,203.475,203.58,1254400000.0
2008-03-14 13:45:00,203.58,203.68,203.5,203.53,1283800000.0
2008-03-14 13:50:00,203.53,203.63,203.49,203.56,1264800000.0
2008-03-14 13:55:00,203.57,203.74,203.525,203.685,1587700000.0
2008-03-14 14:00:00,203.685,203.73,203.615,203.65,1382900000.0
2008-03-14 14:05:00,203.65,203.76,203.585,203.67,1367600000.0
2008-03-14 14:10:00,203.67,203.82,203.66,203.73,1630100000.0
2008-03-14 14:15:00,203.73,204.04,203.665,203.96,1767500000.0
2008-03-14 14:20:00,203.97,204.045,203.735,203.81,1599200000.0
2008-03-14 14:25:00,203.81,203.94,203.725,203.755,1369700000.0
2008-03-14 14:30:00,203.815,204.76,203.685,204.2,1721780000.0
2008-03-14 14:35:00,204.2,204.63,204.11,204.485,1698300000.0
2008-03-14 14:40:00,204.485,204.59,204.155,204.59,1496600000.0
2008-03-14 14:45:00,204.59,204.79,204.44,204.55,1730400000.0
2008-03-14 14:50:00,204.55,204.55,204.27,204.32,1456600000.0
2008-03-14 14:55:00,204.33,204.33,204.11,204.28,1531000000.0
2008-03-14 15:00:00,204.275,204.5,204.24,204.275,1300800000.0
2008-03-14 15:05:00,204.275,204.63,204.275,204.495,1457200000.0
2008-03-14 15:10:00,204.5,205.01,204.465,204.58,1690700000.0
2008-03-14 15:15:00,204.595,204.9,204.57,204.88,1326700000.0
2008-03-14 15:20:00,204.88,205.055,204.515,204.56,1491600000.0
2008-03-14 15:25:00,204.58,204.615,204.295,204.46,1377700000.0
2008-03-14 15:30:00,204.46,204.46,203.62,203.685,1472700000.0
2008-03-14 15:35:00,203.68,204.04,203.58,203.83,1418200000.0
2008-03-14 15:40:00,203.83,204.13,203.815,204.0,1180700000.0
2008-03-14 15:45:00,204.005,204.02,203.31,203.54,1157050000.0
2008-03-14 15:50:00,203.54,203.79,203.26,203.39,1430500000.0
2008-03-14 15:55:00,203.395,203.66,203.155,203.43,1243400000.0
2008-03-14 16:00:00,203.42,203.48,202.86,203.06,1161320000.0
2008-03-14 16:05:00,203.065,203.965,203.045,203.92,1188080000.0
2008-03-14 16:10:00,203.92,203.92,203.435,203.8,1770400000.0
2008-03-14 16:15:00,203.8,203.975,203.59,203.64,1572200000.0
2008-03-14 16:20:00,203.64,204.02,203.47,203.78,1583000000.0
2008-03-14 16:25:00,203.77,203.83,203.48,203.77,2044500000.0
2008-03-14 16:30:00,203.76,204.03,203.57,203.74,1375800000.0
2008-03-14 16:35:00,203.76,203.86,203.57,203.68,1435800000.0
2008-03-14 16:40:00,203.68,203.94,203.55,203.68,1782200000.0
2008-03-14 16:45:00,203.68,204.05,203.67,203.94,1611300000.0
2008-03-14 16:50:00,203.95,204.08,203.61,203.885,1466500000.0
2008-03-14 16:55:00,203.89,204.07,203.82,203.94,1023900000.0
2008-03-14 17:00:00,203.94,204.0,203.8,203.91,1124900000.0
2008-03-14 17:05:00,203.9,204.21,203.86,204.06,991200000.0
2008-03-14 17:10:00,204.06,204.15,203.86,203.9,979600000.0
2008-03-14 17:15:00,203.9,203.93,203.715,203.79,1424500000.0
2008-03-14 17:20:00,203.79,204.0,203.685,203.73,1055100000.0
2008-03-14 17:25:00,203.73,203.77,203.52,203.67,1137900000.0
2008-03-14 17:30:00,203.67,203.825,203.575,203.75,1090700000.0
2008-03-14 17:35:00,203.75,203.855,203.66,203.66,942400000.0
2008-03-14 17:40:00,203.66,203.76,203.61,203.74,1024500000.0
2008-03-14 17:45:00,203.74,204.01,203.49,203.67,969200000.0
2008-03-14 17:50:00,203.67,203.705,203.38,203.46,875800000.0
2008-03-14 17:55:00,203.45,203.47,203.23,203.3,999200000.0
2008-03-14 18:00:00,203.3,203.49,203.23,203.305,917400000.0
2008-03-14 18:05:00,203.305,203.39,203.23,203.26,993500000.0
2008-03-14 18:10:00,203.26,203.45,203.255,203.425,853100000.0
2008-03-14 18:15:00,203.415,203.44,203.24,203.28,862500000.0
2008-03-14 18:20:00,203.275,203.28,203.145,203.18,443400000.0
2008-03-14 18:25:00,203.18,203.27,202.995,203.05,743000000.0
2008-03-14 18:30:00,203.045,203.245,203.01,203.205,912400000.0
2008-03-14 18:35:00,203.205,203.24,202.99,202.99,999200000.0
2008-03-14 18:40:00,202.99,203.145,202.89,203.06,872200000.0
2008-03-14 18:45:00,203.04,203.175,202.91,203.12,957400000.0
2008-03-14 18:50:00,203.12,203.29,203.12,203.145,962300000.0
2008-03-14 18:55:00,203.145,203.15,203.0,203.01,1221700000.0
2008-03-14 19:00:00,203.01,203.12,202.885,202.89,1113200000.0
2008-03-14 19:05:00,202.89,202.92,202.76,202.91,1030600000.0
2008-03-14 19:10:00,202.91,202.94,202.69,202.74,1069500000.0
2008-03-14 19:15:00,202.74,202.95,202.71,202.86,1026600000.0
2008-03-14 19:20:00,202.86,202.87,202.56,202.64,1141600000.0
2008-03-14 19:25:00,202.64,202.66,202.275,202.275,1402200000.0
2008-03-14 19:30:00,202.275,202.3,202.105,202.105,1597900000.0
2008-03-14 19:35:00,202.105,202.21,201.875,201.875,1399800000.0
2008-03-14 19:40:00,201.87,202.0,201.805,201.95,1274600000.0
2008-03-14 19:45:00,201.95,202.13,201.87,202.04,1535000000.0
2008-03-14 19:50:00,202.04,202.23,202.02,202.16,1029400000.0
2008-03-14 19:55:00,202.16,202.31,202.0,202.0,1080700000.0
2008-03-14 20:00:00,201.98,202.025,201.85,201.98,1073500000.0
2008-03-14 20:05:00,201.98,202.01,201.91,201.94,913400000.0
2008-03-14 20:10:00,201.94,201.95,201.725,201.76,997000000.0
2008-03-14 20:15:00,201.76,201.78,201.61,201.63,1256800000.0
2008-03-14 20:20:00,201.63,201.67,201.08,201.17,1164300000.0
2008-03-14 20:25:00,201.17,201.23,200.58,200.73,1065800000.0
2008-03-14 20:30:00,200.72,200.73,200.38,200.51,1071000000.0
2008-03-14 20:35:00,200.51,200.58,199.885,200.21,1059000000.0
2008-03-14 20:40:00,200.235,200.73,200.16,200.69,1111200000.0
2008-03-14 20:45:00,200.69,200.69,200.22,200.25,1195300000.0
2008-03-14 20:50:00,200.25,200.58,200.2,200.47,1165500000.0
2008-03-14 20:55:00,200.47,200.57,200.43,200.57,1217400000.0
2008-03-14 21:00:00,200.545,200.63,200.47,200.56,1011400000.0
2008-03-14 21:05:00,200.56,200.6,200.415,200.54,1013000000.0
2008-03-14 21:10:00,200.56,200.75,200.5,200.72,945300000.0
2008-03-14 21:15:00,200.72,200.98,200.65,200.84,1070400000.0
2008-03-14 21:20:00,200.84,200.96,200.77,200.9,1784200000.0
2008-03-14 21:25:00,200.9,201.19,200.9,201.12,1973500000.0
2008-03-14 21:30:00,201.1,201.2,200.4,200.48,2366200000.0
2008-03-14 21:35:00,200.48,200.76,200.48,200.68,1498000000.0
2008-03-14 21:40:00,200.68,200.69,200.44,200.47,1713300000.0
2008-03-14 21:45:00,200.47,200.58,200.38,200.53,1543100000.0
2008-03-14 21:50:00,200.53,200.62,200.49,200.56,1135200000.0
2008-03-14 21:55:00,200.56,200.81,200.56,200.81,1610600000.0
2008-03-14 22:00:00,200.81,200.86,200.57,200.6,1747700000.0
2008-03-14 22:05:00,200.6,200.67,200.59,200.59,1081200000.0
2008-03-14 22:10:00,200.59,200.65,200.5,200.51,1352700000.0
2008-03-14 22:15:00,200.51,200.56,200.5,200.51,1384400000.0
2008-03-14 22:20:00,200.51,200.58,200.45,200.47,1575300000.0
2008-03-14 22:25:00,200.47,200.5,200.37,200.39,1567800000.0
2008-03-14 22:30:00,200.39,200.4,199.99,200.25,1635000000.0
2008-03-14 22:35:00,200.25,200.43,200.2,200.41,937300000.0
2008-03-14 22:40:00,200.42,200.61,200.23,200.54,1247100000.0
2008-03-14 22:45:00,200.53,200.58,200.49,200.5,1448800000.0
2008-03-14 22:50:00,200.5,200.54,200.26,200.31,2490400000.0
2008-03-14 22:55:00,200.31,200.38,199.91,200.11,2719800000.0
2008-03-16 23:00:00,199.894,199.896,199.467,199.495,1700300000.0
2008-03-16 23:05:00,199.533,199.544,199.338,199.385,1652000000.0
2008-03-16 23:10:00,199.374,199.38,199.24,199.267,1641200000.0
2008-03-16 23:15:00,199.301,199.367,199.255,199.286,1705500000.0
2008-03-16 23:20:00,199.283,199.363,199.276,199.327,1637000000.0
2008-03-16 23:25:00,199.33,199.335,199.171,199.222,1705300000.0
2008-03-16 23:30:00,199.205,199.262,199.154,199.239,1659600000.0
2008-03-16 23:35:00,199.179,199.252,199.113,199.134,1687200000.0
2008-03-16 23:40:00,199.146,199.247,199.096,199.123,1700800000.0
2008-03-16 23:45:00,199.079,199.269,198.86,199.008,1728400000.0
2008-03-16 23:50:00,198.989,199.042,198.546,198.634,1685100000.0
2008-03-16 23:55:00,198.706,198.879,198.554,198.689,1689200000.0
2008-03-17 00:00:00,198.63,198.64,198.15,198.3,1547600000.0
2008-03-17 00:05:00,198.31,198.39,197.77,197.94,1629500000.0
2008-03-17 00:10:00,197.94,198.35,197.94,198.08,1310400000.0
2008-03-17 00:15:00,198.08,198.18,197.79,198.06,1334700000.0
2008-03-17 00:20:00,198.06,198.22,197.97,198.21,748700000.0
2008-03-17 00:25:00,198.21,198.33,197.98,198.01,593800000.0
2008-03-17 00:30:00,198.01,198.35,197.99,198.29,978800000.0
2008-03-17 00:35:00,198.3,198.37,198.21,198.21,541600000.0
2008-03-17 00:40:00,198.21,198.66,198.21,198.61,782800000.0
2008-03-17 00:45:00,198.61,198.9,198.57,198.71,906800000.0
2008-03-17 00:50:00,198.71,199.06,198.69,198.96,695700000.0
2008-03-17 00:55:00,198.96,199.08,198.8,199.02,1101700000.0
2008-03-17 01:00:00,199.02,199.11,198.32,198.41,1192800000.0
2008-03-17 01:05:00,198.41,198.7,198.34,198.65,1007200000.0
2008-03-17 01:10:00,198.65,199.602,198.35,198.92,920500000.0
2008-03-17 01:15:00,198.92,199.48,198.61,199.44,1286300000.0
2008-03-17 01:20:00,199.44,199.73,199.08,199.25,1043412500.0
2008-03-17 01:25:00,199.25,199.56,199.14,199.515,1289175000.0
2008-03-17 01:30:00,199.515,199.515,199.125,199.17,502200000.0
2008-03-17 01:35:00,199.17,199.22,198.69,199.07,561700000.0
2008-03-17 01:40:00,199.07,199.38,198.86,198.96,769000000.0
2008-03-17 01:45:00,198.96,199.07,198.51,198.77,626600000.0
2008-03-17 01:50:00,198.77,198.83,198.39,198.47,639600000.0
2008-03-17 01:55:00,198.47,198.56,198.08,198.13,894100000.0
2008-03-17 02:00:00,198.13,198.19,197.82,198.13,848000000.0
2008-03-17 02:05:00,198.11,198.13,197.495,197.825,756400000.0
2008-03-17 02:10:00,197.81,197.98,197.66,197.755,1142800000.0
2008-03-17 02:15:00,197.755,197.825,197.54,197.67,895400000.0
2008-03-17 02:20:00,197.67,197.92,196.96,197.11,1628000000.0
2008-03-17 02:25:00,197.12,197.22,195.45,195.47,905200000.0
2008-03-17 02:30:00,195.49,195.57,194.82,195.07,1038000000.0
2008-03-17 02:35:00,195.07,195.47,195.0,195.26,1310600000.0
2008-03-17 02:40:00,195.26,195.77,195.15,195.695,1022700000.0
2008-03-17 02:45:00,195.695,196.31,195.55,196.31,818200000.0
2008-03-17 02:50:00,196.32,196.53,196.22,196.38,1094100000.0
2008-03-17 02:55:00,196.38,196.38,195.05,195.82,913500000.0
2008-03-17 03:00:00,195.82,195.87,195.52,195.85,1332300000.0
2008-03-17 03:05:00,195.85,196.08,195.78,196.07,1316400000.0
2008-03-17 03:10:00,196.07,196.36,195.97,196.31,1052600000.0
2008-03-17 03:15:00,196.31,196.43,196.14,196.23,1415900000.0
2008-03-17 03:20:00,196.23,196.25,195.89,195.91,1153900000.0
2008-03-17 03:25:00,195.925,196.07,195.77,195.98,1019700000.0
2008-03-17 03:30:00,195.98,196.03,195.725,195.77,1594800000.0
2008-03-17 03:35:00,195.77,195.81,195.155,195.3,964600000.0
2008-03-17 03:40:00,195.3,195.58,195.27,195.55,734000000.0
2008-03-17 03:45:00,195.55,195.72,195.4,195.72,948200000.0
2008-03-17 03:50:00,195.72,195.91,195.445,195.62,560800000.0
2008-03-17 03:55:00,195.62,195.64,195.41,195.54,684600000.0
2008-03-17 04:00:00,195.54,195.59,195.23,195.3,790500000.0
2008-03-17 04:05:00,195.3,195.45,195.28,195.36,584300000.0
2008-03-17 04:10:00,195.36,195.38,195.19,195.27,1138000000.0
2008-03-17 04:15:00,195.27,195.32,194.905,194.93,1175000000.0
2008-03-17 04:20:00,194.92,194.92,192.56,192.69,997200000.0
2008-03-17 04:25:00,192.69,193.09,192.46,192.82,1881900000.0
2008-03-17 04:30:00,192.82,193.31,192.63,193.13,1386600000.0
2008-03-17 04:35:00,193.13,194.52,193.03,193.72,1327900000.0
2008-03-17 04:40:00,193.73,193.88,193.38,193.405,806000000.0
2008-03-17 04:45:00,193.4,193.63,193.32,193.63,950500000.0
2008-03-17 04:50:00,193.63,193.73,193.235,193.25,597000000.0
2008-03-17 04:55:00,193.23,193.63,193.21,193.57,746600000.0
2008-03-17 05:00:00,193.57,194.06,193.39,193.75,906400000.0
2008-03-17 05:05:00,193.75,194.165,193.675,194.15,646800000.0
2008-03-17 05:10:00,194.15,194.18,193.97,194.15,998500000.0
2008-03-17 05:15:00,194.15,194.35,194.09,194.1,578500000.0
2008-03-17 05:20:00,194.105,194.16,193.815,193.835,472900000.0
2008-03-17 05:25:00,193.83,194.035,193.79,194.02,387400000.0
2008-03-17 05:30:00,194.025,194.35,193.98,194.22,1857400000.0
2008-03-17 05:35:00,194.22,194.29,194.025,194.1,1900400000.0
2008-03-17 05:40:00,194.1,194.41,194.05,194.4,1110000000.0
2008-03-17 05:45:00,194.4,194.53,194.295,194.315,712900000.0
2008-03-17 05:50:00,194.315,194.58,194.26,194.54,531700000.0
2008-03-17 05:55:00,194.54,194.76,194.47,194.75,758000000.0
2008-03-17 06:00:00,194.75,194.895,194.67,194.895,727900000.0
2008-03-17 06:05:00,194.885,195.39,194.8,195.255,905800000.0
2008-03-17 06:10:00,195.3,195.76,195.28,195.43,1064400000.0
2008-03-17 06:15:00,195.44,195.44,194.845,194.89,929900000.0
2008-03-17 06:20:00,194.89,195.085,194.85,195.04,781400000.0
2008-03-17 06:25:00,195.04,195.205,194.955,195.11,584900000.0
2008-03-17 06:30:00,195.13,195.21,195.06,195.08,737700000.0
2008-03-17 06:35:00,195.08,195.295,195.075,195.15,715800000.0
2008-03-17 06:40:00,195.15,195.275,195.105,195.275,1053400000.0
2008-03-17 06:45:00,195.265,195.3,195.17,195.23,655600000.0
2008-03-17 06:50:00,195.23,195.44,195.22,195.36,876100000.0
2008-03-17 06:55:00,195.36,195.54,195.34,195.46,1254900000.0
2008-03-17 07:00:00,195.46,195.48,195.275,195.29,693700000.0
2008-03-17 07:05:00,195.29,195.485,195.27,195.4,944300000.0
2008-03-17 07:10:00,195.4,195.48,195.32,195.34,1012400000.0
2008-03-17 07:15:00,195.34,195.435,195.01,195.045,770400000.0
2008-03-17 07:20:00,195.045,195.055,194.5,194.52,534300000.0
2008-03-17 07:25:00,194.52,194.66,194.52,194.64,593800000.0
2008-03-17 07:30:00,194.64,194.98,194.64,194.89,658100000.0
2008-03-17 07:35:00,194.885,195.17,194.83,195.1,755200000.0
2008-03-17 07:40:00,195.1,195.245,194.99,195.0,640900000.0
2008-03-17 07:45:00,195.0,195.1,194.885,195.07,502700000.0
2008-03-17 07:50:00,195.05,195.32,195.05,195.17,675500000.0
2008-03-17 07:55:00,195.17,195.28,195.07,195.24,514900000.0
2008-03-17 08:00:00,195.24,195.33,194.895,195.17,678400000.0
2008-03-17 08:05:00,195.17,195.465,195.17,195.43,732200000.0
2008-03-17 08:10:00,195.43,195.73,195.245,195.72,892200000.0
2008-03-17 08:15:00,195.72,195.78,195.575,195.615,1003100000.0
2008-03-17 08:20:00,195.615,195.685,195.51,195.68,1030200000.0
2008-03-17 08:25:00,195.68,195.975,195.645,195.945,582400000.0
2008-03-17 08:30:00,195.945,196.01,195.81,195.835,504000000.0
2008-03-17 08:35:00,195.845,195.845,195.44,195.565,626300000.0
2008-03-17 08:40:00,195.565,195.68,195.355,195.55,651000000.0
2008-03-17 08:45:00,195.545,195.565,195.41,195.505,361500000.0
2008-03-17 08:50:00,195.495,195.69,195.47,195.56,739600000.0
2008-03-17 08:55:00,195.55,195.715,195.48,195.545,628600000.0
2008-03-17 09:00:00,195.54,195.775,195.49,195.74,824500000.0
2008-03-17 09:05:00,195.75,195.83,195.125,195.26,944700000.0
2008-03-17 09:10:00,195.26,195.74,195.2,195.74,713600000.0
2008-03-17 09:15:00,195.74,196.14,195.705,196.055,706000000.0
2008-03-17 09:20:00,196.045,196.135,195.795,195.875,895700000.0
2008-03-17 09:25:00,195.875,196.12,195.77,195.78,1082800000.0
2008-03-17 09:30:00,195.78,196.19,195.77,196.17,1935200000.0
2008-03-17 09:35:00,196.17,196.67,196.14,196.355,1284300000.0
2008-03-17 09:40:00,196.355,196.415,196.04,196.22,1425100000.0
2008-03-17 09:45:00,196.22,196.64,196.18,196.59,1734300000.0
2008-03-17 09:50:00,196.57,196.63,196.144,196.257,543100000.0
2008-03-17 09:55:00,196.283,196.33,196.15,196.245,316000000.0
2008-03-17 10:00:00,196.25,196.29,196.105,196.19,964300000.0
2008-03-17 10:05:00,196.185,196.22,195.67,196.02,1345900000.0
2008-03-17 10:10:00,196.02,196.11,195.13,195.4,967500000.0
2008-03-17 10:15:00,195.4,195.74,195.38,195.67,1625100000.0
2008-03-17 10:20:00,195.67,195.83,195.44,195.54,1541500000.0
2008-03-17 10:25:00,195.52,196.05,195.52,195.95,1703400000.0
2008-03-17 10:30:00,195.93,195.96,195.74,195.95,1766300000.0
2008-03-17 10:35:00,195.94,196.1,195.85,196.05,1476300000.0
2008-03-17 10:40:00,196.05,196.41,196.01,196.34,1141700000.0
2008-03-17 10:45:00,196.34,196.595,196.15,196.345,1340400000.0
2008-03-17 10:50:00,196.35,196.35,196.0,196.11,1511500000.0
2008-03-17 10:55:00,196.11,196.29,195.965,196.29,1086200000.0
2008-03-17 11:00:00,196.29,196.35,195.99,196.1,1341400000.0
2008-03-17 11:05:00,196.1,196.115,195.715,195.79,1093400000.0
2008-03-17 11:10:00,195.805,195.805,195.2,195.46,1298300000.0
2008-03-17 11:15:00,195.46,195.46,194.8,195.07,1310300000.0
2008-03-17 11:20:00,195.07,195.395,195.02,195.395,1644400000.0
2008-03-17 11:25:00,195.395,195.465,195.21,195.275,1123200000.0
2008-03-17 11:30:00,195.275,195.5,195.14,195.43,1312300000.0
2008-03-17 11:35:00,195.455,195.56,195.35,195.38,1296100000.0
2008-03-17 11:40:00,195.38,195.765,195.27,195.705,1065400000.0
2008-03-17 11:45:00,195.705,195.78,195.43,195.48,859200000.0
2008-03-17 11:50:00,195.48,195.76,195.47,195.64,1411400000.0
2008-03-17 11:55:00,195.64,195.71,195.45,195.54,1503700000.0
2008-03-17 12:00:00,195.54,195.59,195.08,195.44,1233700000.0
2008-03-17 12:05:00,195.42,195.515,195.11,195.28,1220500000.0
2008-03-17 12:10:00,195.28,195.4,195.13,195.18,1594700000.0
2008-03-17 12:15:00,195.18,195.21,194.98,195.075,1329800000.0
2008-03-17 12:20:00,195.075,195.11,194.91,195.09,1288600000.0
2008-03-17 12:25:00,195.09,195.12,194.82,194.85,1211500000.0
2008-03-17 12:30:00,194.845,194.95,194.72,194.93,1369900000.0
2008-03-17 12:35:00,194.93,194.96,194.53,194.57,1488200000.0
2008-03-17 12:40:00,194.57,194.57,194.19,194.21,1088700000.0
2008-03-17 12:45:00,194.21,194.24,193.77,194.07,1546100000.0
2008-03-17 12:50:00,194.07,194.26,193.59,193.65,1440800000.0
2008-03-17 12:55:00,193.65,193.68,193.07,193.2,1328000000.0
2008-03-17 13:00:00,193.2,193.65,193.16,193.52,1233500000.0
2008-03-17 13:05:00,193.53,193.61,193.16,193.18,1344500000.0
2008-03-17 13:10:00,193.18,193.48,193.04,193.46,1231500000.0
2008-03-17 13:15:00,193.45,193.55,193.36,193.43,1439500000.0
2008-03-17 13:20:00,193.43,193.6,193.31,193.32,1408900000.0
2008-03-17 13:25:00,193.32,193.4,192.75,192.77,1315300000.0
2008-03-17 13:30:00,192.77,192.82,192.6,192.78,1577400000.0
2008-03-17 13:35:00,192.78,192.89,192.77,192.89,1499100000.0
2008-03-17 13:40:00,192.89,193.25,192.86,193.1,1142400000.0
2008-03-17 13:45:00,193.1,193.43,193.1,193.42,1484300000.0
2008-03-17 13:50:00,193.42,193.58,193.36,193.46,1337400000.0
2008-03-17 13:55:00,193.45,193.68,193.39,193.58,1652700000.0
2008-03-17 14:00:00,193.58,194.21,193.57,194.13,1500500000.0
2008-03-17 14:05:00,194.14,194.28,194.04,194.07,1367500000.0
2008-03-17 14:10:00,194.08,194.1,193.78,193.8,1344400000.0
2008-03-17 14:15:00,193.8,194.12,193.78,193.98,1654400000.0
2008-03-17 14:20:00,193.97,194.04,193.86,194.02,1574000000.0
2008-03-17 14:25:00,194.02,194.22,193.91,194.17,1248700000.0
2008-03-17 14:30:00,194.17,194.17,193.96,194.06,1734700000.0
2008-03-17 14:35:00,194.06,194.17,193.97,194.08,1420800000.0
2008-03-17 14:40:00,194.09,194.27,194.04,194.21,1387600000.0
2008-03-17 14:45:00,194.21,194.34,194.11,194.11,1271400000.0
2008-03-17 14:50:00,194.11,194.38,194.09,194.25,1569500000.0
2008-03-17 14:55:00,194.25,194.39,194.19,194.32,1108800000.0
2008-03-17 15:00:00,194.21,194.4,194.2,194.28,1067000000.0
2008-03-17 15:05:00,194.28,194.38,194.24,194.345,1267700000.0
2008-03-17 15:10:00,194.35,194.41,194.18,194.18,1655000000.0
2008-03-17 15:15:00,194.18,194.5,193.92,194.47,1567400000.0
2008-03-17 15:20:00,194.47,194.54,194.15,194.27,1635000000.0
2008-03-17 15:25:00,194.26,194.49,194.15,194.28,1427000000.0
2008-03-17 15:30:00,194.28,194.46,194.12,194.3,1608700000.0
2008-03-17 15:35:00,194.3,194.98,194.29,194.67,1228200000.0
2008-03-17 15:40:00,194.67,194.79,194.45,194.45,1261900000.0
2008-03-17 15:45:00,194.43,194.55,194.18,194.37,1037300000.0
2008-03-17 15:50:00,194.37,194.76,194.36,194.51,1339200000.0
2008-03-17 15:55:00,194.51,194.63,194.36,194.63,1494400000.0
2008-03-17 16:00:00,194.64,194.76,194.5,194.62,1281600000.0
2008-03-17 16:05:00,194.62,194.71,194.28,194.57,1425900000.0
2008-03-17 16:10:00,194.57,194.95,194.48,194.75,1387500000.0
2008-03-17 16:15:00,194.76,194.78,194.59,194.7,1347400000.0
2008-03-17 16:20:00,194.7,194.9,194.63,194.88,1400200000.0
2008-03-17 16:25:00,194.88,195.4,194.81,195.17,1280600000.0
2008-03-17 16:30:00,195.17,195.31,194.72,194.73,1312900000.0
2008-03-17 16:35:00,194.73,194.86,194.61,194.82,1427400000.0
2008-03-17 16:40:00,194.81,195.22,194.81,195.04,1204100000.0
2008-03-17 16:45:00,195.04,195.2,194.88,195.07,1537200000.0
2008-03-17 16:50:00,195.07,195.31,194.96,195.11,1060400000.0
2008-03-17 16:55:00,195.11,195.19,194.88,194.93,1057600000.0
2008-03-17 17:00:00,194.93,195.06,194.9,194.91,1274400000.0
2008-03-17 17:05:00,194.93,195.07,194.84,194.98,1151200000.0
2008-03-17 17:10:00,194.98,195.04,194.88,194.96,1574000000.0
2008-03-17 17:15:00,194.96,194.98,194.505,194.64,1418800000.0
2008-03-17 17:20:00,194.64,194.96,194.61,194.7,1135600000.0
2008-03-17 17:25:00,194.71,194.76,194.4,194.57,972700000.0
2008-03-17 17:30:00,194.58,194.91,194.58,194.9,1018900000.0
2008-03-17 17:35:00,194.88,194.95,194.74,194.87,1168700000.0
2008-03-17 17:40:00,194.87,195.33,194.84,194.92,1355800000.0
2008-03-17 17:45:00,194.92,195.14,194.76,194.95,1287000000.0
2008-03-17 17:50:00,194.95,195.01,194.29,194.4,1083800000.0
2008-03-17 17:55:00,194.4,194.4,193.82,193.83,1216800000.0
2008-03-17 18:00:00,193.83,193.85,193.6,193.85,1822700000.0
2008-03-17 18:05:00,193.85,193.95,193.71,193.93,1077300000.0
2008-03-17 18:10:00,193.94,194.22,193.89,194.18,1221400000.0
2008-03-17 18:15:00,194.18,194.18,194.08,194.08,1145200000.0
2008-03-17 18:20:00,194.08,194.08,193.72,193.76,1027300000.0
2008-03-17 18:25:00,193.76,193.77,193.56,193.73,1308000000.0
2008-03-17 18:30:00,193.73,193.98,193.68,193.8,1104600000.0
2008-03-17 18:35:00,193.82,194.04,193.785,194.01,1076600000.0
2008-03-17 18:40:00,194.01,194.13,193.89,193.95,1085200000.0
2008-03-17 18:45:00,193.95,194.25,193.94,194.19,989700000.0
2008-03-17 18:50:00,194.19,194.31,194.18,194.26,1171900000.0
2008-03-17 18:55:00,194.26,194.52,194.22,194.41,1287900000.0
2008-03-17 19:00:00,194.41,194.69,194.41,194.64,1043400000.0
2008-03-17 19:05:00,194.64,194.64,194.42,194.43,1127700000.0
2008-03-17 19:10:00,194.43,194.43,194.21,194.3,1486200000.0
2008-03-17 19:15:00,194.3,194.34,194.15,194.21,1445600000.0
2008-03-17 19:20:00,194.21,194.21,193.89,194.09,1740600000.0
2008-03-17 19:25:00,194.09,194.18,193.89,194.15,1097100000.0
2008-03-17 19:30:00,194.16,194.23,193.87,193.97,2164400000.0
2008-03-17 19:35:00,193.96,194.04,193.89,193.91,1646000000.0
2008-03-17 19:40:00,193.91,194.08,193.87,194.05,1274900000.0
2008-03-17 19:45:00,194.05,194.16,193.99,194.06,2084700000.0
2008-03-17 19:50:00,194.07,194.2,194.05,194.18,1178700000.0
2008-03-17 19:55:00,194.19,194.41,194.11,194.4,1519400000.0
2008-03-17 20:00:00,194.4,194.7,194.34,194.68,2299100000.0
2008-03-17 20:05:00,194.7,194.87,194.64,194.73,1111300000.0
2008-03-17 20:10:00,194.73,194.74,194.27,194.41,1881000000.0
2008-03-17 20:15:00,194.41,194.63,194.33,194.58,1262500000.0
2008-03-17 20:20:00,194.58,194.79,194.54,194.59,1658500000.0
2008-03-17 20:25:00,194.61,194.64,194.48,194.52,2482500000.0
2008-03-17 20:30:00,194.53,194.71,194.45,194.68,1617100000.0
2008-03-17 20:35:00,194.67,194.83,194.63,194.81,2192900000.0
2008-03-17 20:40:00,194.81,195.07,194.77,194.94,2435800000.0
2008-03-17 20:45:00,194.94,195.07,194.79,194.79,2327300000.0
2008-03-17 20:50:00,194.79,194.91,194.75,194.79,1244300000.0
2008-03-17 20:55:00,194.79,195.07,194.78,194.99,1749700000.0
2008-03-17 21:00:00,195.0,195.09,194.83,195.02,1439300000.0
2008-03-17 21:05:00,195.02,195.31,194.96,195.13,1939200000.0
2008-03-17 21:10:00,195.13,195.15,195.01,195.14,2666500000.0
2008-03-17 21:15:00,195.14,195.21,194.98,194.99,2467100000.0
2008-03-17 21:20:00,195.0,195.15,194.96,195.06,2511400000.0
2008-03-17 21:25:00,195.06,195.41,195.06,195.32,1359900000.0
2008-03-17 21:30:00,195.32,195.5,195.31,195.48,1526100000.0
2008-03-17 21:35:00,195.48,195.61,195.44,195.44,1003900000.0
2008-03-17 21:40:00,195.44,195.5,195.4,195.48,1703400000.0
2008-03-17 21:45:00,195.48,195.49,195.3,195.37,1601100000.0
2008-03-17 21:50:00,195.37,195.39,195.11,195.17,1501200000.0
2008-03-17 21:55:00,195.17,195.18,194.85,194.85,2093000000.0
2008-03-17 22:00:00,194.85,194.85,194.41,194.41,2506000000.0
2008-03-17 22:05:00,194.41,194.59,194.32,194.34,1432500000.0
2008-03-17 22:10:00,194.34,194.38,194.18,194.21,2533700000.0
2008-03-17 22:15:00,194.21,194.3,194.16,194.18,1536600000.0
2008-03-17 22:20:00,194.18,194.25,194.07,194.16,1699800000.0
2008-03-17 22:25:00,194.16,194.24,194.14,194.24,2209400000.0
2008-03-17 22:30:00,194.24,194.26,194.08,194.16,1753400000.0
2008-03-17 22:35:00,194.18,194.34,194.1,194.31,1142800000.0
2008-03-17 22:40:00,194.31,194.6,194.28,194.6,1482100000.0
2008-03-17 22:45:00,194.6,194.87,194.58,194.74,1153300000.0
2008-03-17 22:50:00,194.74,194.74,194.52,194.58,1561900000.0
2008-03-17 22:55:00,194.58,194.63,194.47,194.47,1600100000.0
2008-03-17 23:00:00,194.47,194.56,194.4,194.55,3499200000.0
2008-03-17 23:05:00,194.55,194.57,194.31,194.39,3735200000.0
2008-03-17 23:10:00,194.39,194.51,194.38,194.43,1972800000.0
2008-03-17 23:15:00,194.43,194.82,194.33,194.78,4030800000.0
2008-03-17 23:20:00,194.37,194.43,194.35,194.4,1826300000.0
2008-03-17 23:25:00,194.4,194.57,194.4,194.53,1831400000.0
2008-03-17 23:30:00,194.53,194.83,194.5,194.82,879600000.0
2008-03-17 23:35:00,194.82,194.86,194.66,194.66,867600000.0
2008-03-17 23:40:00,194.66,194.75,194.57,194.57,1615000000.0
2008-03-17 23:45:00,194.57,194.58,194.19,194.19,1424700000.0
2008-03-17 23:50:00,194.19,194.32,194.18,194.23,2388700000.0
2008-03-17 23:55:00,194.23,194.48,194.23,194.48,1037200000.0
2008-03-18 00:00:00,194.48,194.77,194.35,194.69,1822700000.0
2008-03-18 00:05:00,194.68,194.84,194.67,194.76,1193700000.0
2008-03-18 00:10:00,194.76,194.92,194.74,194.83,945300000.0
2008-03-18 00:15:00,194.83,194.85,194.78,194.79,964000000.0
2008-03-18 00:20:00,194.79,194.83,194.75,194.76,925600000.0
2008-03-18 00:25:00,194.76,194.77,194.61,194.63,985600000.0
2008-03-18 00:30:00,194.63,194.66,194.56,194.66,1479200000.0
2008-03-18 00:35:00,194.66,194.7,194.48,194.65,1790400000.0
2008-03-18 00:40:00,194.65,194.67,194.47,194.59,1998000000.0
2008-03-18 00:45:00,194.59,194.84,194.57,194.68,1205100000.0
2008-03-18 00:50:00,194.68,194.68,194.25,194.35,1631900000.0
2008-03-18 00:55:00,194.36,194.38,194.15,194.33,1697400000.0
2008-03-18 01:00:00,194.33,194.33,194.2,194.3,1424400000.0
2008-03-18 01:05:00,194.3,194.35,194.27,194.34,1019600000.0
2008-03-18 01:10:00,194.34,194.5,194.31,194.39,1486400000.0
2008-03-18 01:15:00,194.39,194.56,194.39,194.54,1686600000.0
2008-03-18 01:20:00,194.54,194.54,194.41,194.43,1189400000.0
2008-03-18 01:25:00,194.43,194.56,194.41,194.46,1074100000.0
2008-03-18 01:30:00,194.46,194.47,194.28,194.31,1074400000.0
2008-03-18 01:35:00,194.31,194.44,194.22,194.35,1508100000.0
2008-03-18 01:40:00,194.35,194.35,194.16,194.17,1560200000.0
2008-03-18 01:45:00,194.17,194.2,193.99,194.03,1437200000.0
2008-03-18 01:50:00,194.0,194.07,193.83,193.93,1965500000.0
2008-03-18 01:55:00,193.93,193.94,193.66,193.76,1076700000.0
2008-03-18 02:00:00,193.78,193.95,193.72,193.92,1308900000.0
2008-03-18 02:05:00,193.92,194.17,193.92,194.08,983700000.0
2008-03-18 02:10:00,194.08,194.29,194.04,194.23,964700000.0
2008-03-18 02:15:00,194.23,194.23,193.8,194.02,1948600000.0
2008-03-18 02:20:00,194.02,194.14,193.93,194.13,2027000000.0
2008-03-18 02:25:00,194.13,194.28,194.02,194.03,689500000.0
2008-03-18 02:30:00,194.03,194.14,193.92,193.94,690500000.0
2008-03-18 02:35:00,193.94,193.94,193.56,193.64,1556100000.0
2008-03-18 02:40:00,193.64,193.7,193.37,193.49,1989800000.0
2008-03-18 02:45:00,193.49,193.7,193.49,193.58,1410100000.0
2008-03-18 02:50:00,193.58,193.74,193.52,193.66,1248200000.0
2008-03-18 02:55:00,193.66,193.84,193.66,193.83,1194100000.0
2008-03-18 03:00:00,193.83,193.92,193.74,193.85,1090600000.0
2008-03-18 03:05:00,193.85,194.21,193.8,194.12,836300000.0
2008-03-18 03:10:00,194.12,194.12,193.99,194.03,946500000.0
2008-03-18 03:15:00,194.03,194.03,193.89,193.91,762700000.0
2008-03-18 03:20:00,193.91,193.91,193.77,193.77,643200000.0
2008-03-18 03:25:00,193.77,193.81,193.63,193.74,943400000.0
2008-03-18 03:30:00,193.74,193.79,193.54,193.6,944000000.0
2008-03-18 03:35:00,193.6,193.65,193.52,193.57,1412700000.0
2008-03-18 03:40:00,193.57,193.94,193.57,193.92,1211500000.0
2008-03-18 03:45:00,193.92,194.0,193.79,193.85,949000000.0
2008-03-18 03:50:00,193.85,194.08,193.85,193.99,952900000.0
2008-03-18 03:55:00,193.99,194.03,193.94,193.96,1105100000.0
2008-03-18 04:00:00,193.97,194.1,193.96,194.03,916600000.0
2008-03-18 04:05:00,194.03,194.21,194.02,194.12,757200000.0
2008-03-18 04:10:00,194.12,194.2,194.05,194.12,717300000.0
2008-03-18 04:15:00,194.12,194.14,193.99,194.07,1256400000.0
2008-03-18 04:20:00,194.07,194.24,194.06,194.24,1869500000.0
2008-03-18 04:25:00,194.24,194.25,194.1,194.23,2396200000.0
2008-03-18 04:30:00,194.23,194.25,194.1,194.17,2188200000.0
2008-03-18 04:35:00,194.17,194.29,194.11,194.16,3430400000.0
2008-03-18 04:40:00,194.17,194.31,194.17,194.24,1702100000.0
2008-03-18 04:45:00,194.23,194.27,194.15,194.17,1526200000.0
2008-03-18 04:50:00,194.18,194.26,194.16,194.2,1598100000.0
2008-03-18 04:55:00,194.2,194.29,194.18,194.24,1540500000.0
2008-03-18 05:00:00,194.24,194.24,194.12,194.16,965500000.0
2008-03-18 05:05:00,194.16,194.23,194.13,194.19,707900000.0
2008-03-18 05:10:00,194.19,194.29,194.1,194.22,1494900000.0
2008-03-18 05:15:00,194.22,194.22,194.08,194.08,2151800000.0
2008-03-18 05:20:00,194.08,194.16,194.03,194.03,2199000000.0
2008-03-18 05:25:00,194.03,194.18,194.0,194.12,1664400000.0
2008-03-18 05:30:00,194.12,194.18,193.97,194.11,1468500000.0
2008-03-18 05:35:00,194.11,194.18,194.1,194.13,1084700000.0
2008-03-18 05:40:00,194.13,194.13,194.04,194.1,1355600000.0
2008-03-18 05:45:00,194.1,194.31,194.08,194.31,1945600000.0
2008-03-18 05:50:00,194.31,194.38,194.21,194.36,2429500000.0
2008-03-18 05:55:00,194.36,194.38,194.24,194.34,1632500000.0
2008-03-18 06:00:00,194.34,194.34,194.24,194.3,1454800000.0
2008-03-18 06:05:00,194.3,194.31,194.26,194.31,1369000000.0
2008-03-18 06:10:00,194.31,194.35,194.25,194.28,1443200000.0
2008-03-18 06:15:00,194.28,194.28,194.18,194.21,1925000000.0
2008-03-18 06:20:00,194.21,194.27,194.19,194.24,886700000.0
2008-03-18 06:25:00,194.24,194.28,194.23,194.245,724200000.0
2008-03-18 06:30:00,194.245,194.27,194.205,194.25,737800000.0
2008-03-18 06:35:00,194.25,194.33,194.23,194.3,690700000.0
2008-03-18 06:40:00,194.3,194.41,194.295,194.36,558400000.0
2008-03-18 06:45:00,194.36,194.38,194.34,194.38,553500000.0
2008-03-18 06:50:00,194.38,194.4,194.285,194.35,561100000.0
2008-03-18 06:55:00,194.35,194.52,194.35,194.49,558400000.0
2008-03-18 07:00:00,194.49,194.57,194.45,194.53,559500000.0
2008-03-18 07:05:00,194.53,194.57,194.45,194.495,710800000.0
2008-03-18 07:10:00,194.495,194.535,194.45,194.465,1348000000.0
2008-03-18 07:15:00,194.465,194.515,194.44,194.465,1015500000.0
2008-03-18 07:20:00,194.455,194.51,194.435,194.445,898600000.0
2008-03-18 07:25:00,194.455,194.5,194.3,194.375,786800000.0
2008-03-18 07:30:00,194.375,194.4,194.325,194.37,875200000.0
2008-03-18 07:35:00,194.385,194.41,194.275,194.34,866500000.0
2008-03-18 07:40:00,194.34,194.37,194.27,194.29,775200000.0
2008-03-18 07:45:00,194.285,194.32,194.25,194.28,851900000.0
2008-03-18 07:50:00,194.28,194.35,194.26,194.32,716300000.0
2008-03-18 07:55:00,194.32,194.35,194.26,194.35,1079300000.0
2008-03-18 08:00:00,194.35,194.39,194.26,194.36,1019500000.0
2008-03-18 08:05:00,194.36,194.37,194.28,194.32,604500000.0
2008-03-18 08:10:00,194.32,194.35,194.2,194.2,1206600000.0
2008-03-18 08:15:00,194.2,194.445,194.19,194.4,658600000.0
2008-03-18 08:20:00,194.4,194.415,194.305,194.36,1056800000.0
2008-03-18 08:25:00,194.36,194.495,194.34,194.36,719800000.0
2008-03-18 08:30:00,194.36,194.425,194.35,194.42,616100000.0
2008-03-18 08:35:00,194.42,194.51,194.34,194.51,646800000.0
2008-03-18 08:40:00,194.52,194.555,194.445,194.555,795600000.0
2008-03-18 08:45:00,194.555,194.7,194.505,194.62,847500000.0
2008-03-18 08:50:00,194.62,194.68,194.57,194.63,715400000.0
2008-03-18 08:55:00,194.63,194.63,194.425,194.435,1166900000.0
2008-03-18 09:00:00,194.435,194.705,194.435,194.64,2458000000.0
2008-03-18 09:05:00,194.64,194.725,194.615,194.675,2541000000.0
2008-03-18 09:10:00,194.675,195.055,194.675,195.005,2525700000.0
2008-03-18 09:15:00,195.005,195.285,195.005,195.2,2527600000.0
2008-03-18 09:20:00,195.185,195.465,195.165,195.415,2265700000.0
2008-03-18 09:25:00,195.425,195.545,195.385,195.445,2402400000.0
2008-03-18 09:30:00,195.455,195.585,195.405,195.5,2161900000.0
2008-03-18 09:35:00,195.51,195.55,195.435,195.525,2276300000.0
2008-03-18 09:40:00,195.535,195.61,195.475,195.495,2116400000.0
2008-03-18 09:45:00,195.495,195.505,195.385,195.405,2414300000.0
2008-03-18 09:50:00,195.405,195.655,195.405,195.57,2142800000.0
2008-03-18 09:55:00,195.57,195.69,195.475,195.54,1892600000.0
2008-03-18 10:00:00,195.54,195.68,195.475,195.635,3061300000.0
2008-03-18 10:05:00,195.635,195.85,195.565,195.85,2203200000.0
2008-03-18 10:10:00,195.85,195.85,195.595,195.615,3501100000.0
2008-03-18 10:15:00,195.615,195.685,195.455,195.505,4022100000.0
2008-03-18 10:20:00,195.505,195.65,195.445,195.62,2951700000.0
2008-03-18 10:25:00,195.62,195.62,195.455,195.48,3255100000.0
2008-03-18 10:30:00,195.48,195.535,195.345,195.395,2879600000.0
2008-03-18 10:35:00,195.395,195.55,195.37,195.505,1880300000.0
2008-03-18 10:40:00,195.505,195.74,195.505,195.62,1758200000.0
2008-03-18 10:45:00,195.62,195.76,195.615,195.71,1682800000.0
2008-03-18 10:50:00,195.71,195.895,195.665,195.845,1519500000.0
2008-03-18 10:55:00,195.845,195.85,195.525,195.68,1820300000.0
2008-03-18 11:00:00,195.66,195.74,195.56,195.645,2180800000.0
2008-03-18 11:05:00,195.645,195.76,195.575,195.76,1397000000.0
2008-03-18 11:10:00,195.76,195.975,195.73,195.89,1261100000.0
2008-03-18 11:15:00,195.89,196.225,195.89,196.225,1673100000.0
2008-03-18 11:20:00,196.225,196.42,196.085,196.42,2331700000.0
2008-03-18 11:25:00,196.425,196.48,196.31,196.335,2435500000.0
2008-03-18 11:30:00,196.335,196.34,195.955,196.095,2891900000.0
2008-03-18 11:35:00,196.095,196.395,196.07,196.395,2415300000.0
2008-03-18 11:40:00,196.375,196.545,196.335,196.335,2329400000.0
2008-03-18 11:45:00,196.335,196.49,196.335,196.435,2127300000.0
2008-03-18 11:50:00,196.435,196.48,196.32,196.42,2127300000.0
2008-03-18 11:55:00,196.42,196.48,196.245,196.29,1761200000.0
2008-03-18 12:00:00,196.29,196.3,196.125,196.15,2683800000.0
2008-03-18 12:05:00,196.15,196.26,196.135,196.24,2082200000.0
2008-03-18 12:10:00,196.24,196.43,196.24,196.275,1384200000.0
2008-03-18 12:15:00,196.275,196.295,195.985,196.0,2989300000.0
2008-03-18 12:20:00,196.0,196.03,195.865,195.885,2098300000.0
2008-03-18 12:25:00,195.885,196.045,195.885,196.0,1351800000.0
2008-03-18 12:30:00,196.0,196.195,195.92,196.035,1321300000.0
2008-03-18 12:35:00,196.04,196.105,195.895,195.95,2300300000.0
2008-03-18 12:40:00,195.95,196.11,195.905,196.06,2706800000.0
2008-03-18 12:45:00,196.06,196.19,196.025,196.07,2148000000.0
2008-03-18 12:50:00,196.07,196.155,195.91,196.055,1362000000.0
2008-03-18 12:55:00,196.055,196.06,195.91,196.01,1207800000.0
2008-03-18 13:00:00,196.005,196.255,196.0,196.175,1102100000.0
2008-03-18 13:05:00,196.18,196.19,196.1,196.15,1275400000.0
2008-03-18 13:10:00,196.15,196.43,196.12,196.41,908200000.0
2008-03-18 13:15:00,196.41,196.44,196.31,196.32,1614500000.0
2008-03-18 13:20:00,196.32,196.32,196.185,196.25,2216400000.0
2008-03-18 13:25:00,196.25,196.38,196.245,196.265,2298700000.0
2008-03-18 13:30:00,196.26,196.295,196.085,196.095,3356400000.0
2008-03-18 13:35:00,196.095,196.175,195.95,196.095,2322200000.0
2008-03-18 13:40:00,196.095,196.305,196.055,196.305,3484800000.0
2008-03-18 13:45:00,196.305,196.365,196.205,196.215,2780000000.0
2008-03-18 13:50:00,196.215,196.3,196.095,196.095,3550400000.0
2008-03-18 13:55:00,196.095,196.145,195.995,196.095,3780000000.0
2008-03-18 14:00:00,196.105,196.545,195.985,195.995,3290450000.0
2008-03-18 14:05:00,195.995,196.335,195.965,196.19,2024800000.0
2008-03-18 14:10:00,196.19,196.69,196.145,196.645,2588700000.0
2008-03-18 14:15:00,196.645,197.355,196.595,197.075,2313900000.0
2008-03-18 14:20:00,197.07,197.11,196.945,197.04,2864700000.0
2008-03-18 14:25:00,197.04,197.1,196.945,196.945,1865100000.0
2008-03-18 14:30:00,196.945,197.335,196.915,197.32,1926100000.0
2008-03-18 14:35:00,197.32,197.405,197.155,197.305,2978400000.0
2008-03-18 14:40:00,197.305,197.405,197.22,197.255,4050100000.0
2008-03-18 14:45:00,197.255,197.345,197.235,197.265,3983500000.0
2008-03-18 14:50:00,197.265,197.315,197.165,197.215,4042800000.0
2008-03-18 14:55:00,197.215,197.295,197.055,197.215,3090700000.0
2008-03-18 15:00:00,197.215,197.385,197.19,197.385,2824200000.0
2008-03-18 15:05:00,197.385,197.4,197.285,197.29,2295900000.0
2008-03-18 15:10:00,197.29,197.56,197.275,197.475,1336200000.0
2008-03-18 15:15:00,197.475,197.59,197.395,197.545,2293300000.0
2008-03-18 15:20:00,197.53,197.625,197.45,197.45,2482900000.0
2008-03-18 15:25:00,197.45,197.585,197.415,197.485,2342100000.0
2008-03-18 15:30:00,197.485,198.19,197.42,198.16,1892620000.0
2008-03-18 15:35:00,198.16,198.36,197.965,198.065,2266060000.0
2008-03-18 15:40:00,198.065,198.1,197.94,198.05,3152500000.0
2008-03-18 15:45:00,198.05,198.22,198.005,198.195,2837940000.0
2008-03-18 15:50:00,198.19,198.44,198.19,198.33,1400360000.0
2008-03-18 15:55:00,198.33,198.415,198.29,198.385,1560700000.0
2008-03-18 16:00:00,198.385,198.62,198.38,198.52,1238500000.0
2008-03-18 16:05:00,198.52,198.6,198.435,198.53,2183200000.0
2008-03-18 16:10:00,198.53,198.55,198.4,198.43,1532900000.0
2008-03-18 16:15:00,198.45,198.46,198.22,198.28,1697980000.0
2008-03-18 16:20:00,198.28,198.32,198.07,198.1,1510400000.0
2008-03-18 16:25:00,198.1,198.25,198.08,198.22,1087400000.0
2008-03-18 16:30:00,198.22,198.25,198.05,198.1,1150100000.0
2008-03-18 16:35:00,198.095,198.21,198.055,198.18,1257900000.0
2008-03-18 16:40:00,198.18,198.21,198.035,198.13,1181500000.0
2008-03-18 16:45:00,198.13,198.22,198.065,198.175,1745400000.0
2008-03-18 16:50:00,198.205,198.37,198.155,198.345,970300000.0
2008-03-18 16:55:00,198.355,198.51,198.35,198.46,860900000.0
2008-03-18 17:00:00,198.46,198.535,198.405,198.47,1244300000.0
2008-03-18 17:05:00,198.47,198.58,198.465,198.53,1761200000.0
2008-03-18 17:10:00,198.54,198.57,198.33,198.335,885300000.0
2008-03-18 17:15:00,198.335,198.37,198.2,198.27,1301700000.0
2008-03-18 17:20:00,198.27,198.38,198.22,198.37,1353600000.0
2008-03-18 17:25:00,198.37,198.49,198.37,198.46,1277400000.0
2008-03-18 17:30:00,198.46,198.61,198.38,198.53,2284800000.0
2008-03-18 17:35:00,198.53,198.54,198.34,198.37,948000000.0
2008-03-18 17:40:00,198.37,198.45,198.33,198.42,985600000.0
2008-03-18 17:45:00,198.42,198.54,198.4,198.41,1238400000.0
2008-03-18 17:50:00,198.42,198.45,198.24,198.27,1372800000.0
2008-03-18 17:55:00,198.27,198.45,198.22,198.44,2724000000.0
2008-03-18 18:00:00,198.44,198.54,198.41,198.46,1755200000.0
2008-03-18 18:05:00,198.46,198.57,198.43,198.57,1050400000.0
2008-03-18 18:10:00,198.56,198.56,198.31,198.34,1976800000.0
2008-03-18 18:15:00,198.34,198.43,198.16,198.21,2102000000.0
2008-03-18 18:20:00,198.21,198.32,198.13,198.32,2565500000.0
2008-03-18 18:25:00,198.32,198.45,198.27,198.35,4360800000.0
2008-03-18 18:30:00,198.36,198.55,198.32,198.44,2284000000.0
2008-03-18 18:35:00,198.43,198.46,198.36,198.42,1211000000.0
2008-03-18 18:40:00,198.42,198.505,198.395,198.42,580900000.0
2008-03-18 18:45:00,198.405,198.555,198.355,198.525,717700000.0
2008-03-18 18:50:00,198.525,198.645,198.49,198.59,788700000.0
2008-03-18 18:55:00,198.59,198.64,198.53,198.55,745000000.0
2008-03-18 19:00:00,198.525,198.59,198.49,198.56,712000000.0
2008-03-18 19:05:00,198.56,198.64,198.535,198.61,800000000.0
2008-03-18 19:10:00,198.61,198.89,198.58,198.885,767400000.0
2008-03-18 19:15:00,198.885,199.08,198.84,198.985,749600000.0
2008-03-18 19:20:00,198.985,199.59,198.965,199.525,709900000.0
2008-03-18 19:25:00,199.525,199.975,199.525,199.825,747100000.0
2008-03-18 19:30:00,199.825,200.045,199.67,199.765,677900000.0
2008-03-18 19:35:00,199.765,199.805,199.56,199.57,757700000.0
2008-03-18 19:40:00,199.57,199.735,199.505,199.66,751400000.0
2008-03-18 19:45:00,199.67,199.745,199.58,199.655,806000000.0
2008-03-18 19:50:00,199.655,199.8,199.64,199.715,653000000.0
2008-03-18 19:55:00,199.715,199.75,199.6,199.615,685000000.0
2008-03-18 20:00:00,199.615,199.805,199.525,199.75,870300000.0
2008-03-18 20:05:00,199.75,199.765,199.625,199.705,699800000.0
2008-03-18 20:10:00,199.705,199.89,198.57,198.75,1551300000.0
2008-03-18 20:15:00,198.68,199.215,197.525,199.215,1013200000.0
2008-03-18 20:20:00,199.175,199.175,198.185,198.275,710700000.0
2008-03-18 20:25:00,198.29,198.385,197.64,197.875,1171600000.0
2008-03-18 20:30:00,197.885,198.015,197.36,197.8,1263100000.0
2008-03-18 20:35:00,197.8,198.0,197.61,197.72,1420100000.0
2008-03-18 20:40:00,197.73,198.15,197.7,197.97,1468556000.0
2008-03-18 20:45:00,197.96,198.72,197.95,198.63,1580000000.0
2008-03-18 20:50:00,198.63,199.545,198.62,199.28,1531000000.0
2008-03-18 20:55:00,199.28,199.94,199.28,199.82,1627900000.0
2008-03-18 21:00:00,199.83,200.1,199.535,199.78,1695000000.0
2008-03-18 21:05:00,199.78,199.945,199.53,199.91,1675200000.0
2008-03-18 21:10:00,199.91,200.3,199.85,199.85,1190400000.0
2008-03-18 21:15:00,199.855,200.03,199.705,199.975,1112500000.0
2008-03-18 21:20:00,199.985,200.28,199.985,200.25,1618500000.0
2008-03-18 21:25:00,200.26,200.51,200.15,200.15,1473100000.0
2008-03-18 21:30:00,200.15,200.24,200.08,200.1,2162600000.0
2008-03-18 21:35:00,200.1,200.35,199.93,200.32,2118400000.0
2008-03-18 21:40:00,200.32,200.5,200.295,200.41,2053500000.0
2008-03-18 21:45:00,200.4,200.43,200.15,200.15,1639700000.0
2008-03-18 21:50:00,200.145,200.24,199.555,199.685,1780100000.0
2008-03-18 21:55:00,199.685,199.91,199.665,199.795,1663200000.0
2008-03-18 22:00:00,199.795,199.89,199.67,199.795,1894000000.0
2008-03-18 22:05:00,199.81,200.43,199.8,200.035,1506600000.0
2008-03-18 22:10:00,200.035,200.15,199.9,199.91,1576100000.0
2008-03-18 22:15:00,199.91,200.03,199.835,199.845,1314000000.0
2008-03-18 22:20:00,199.845,200.11,199.835,200.025,1855600000.0
2008-03-18 22:25:00,200.025,200.04,199.925,199.96,1399600000.0
2008-03-18 22:30:00,199.96,200.03,199.88,199.97,1439200000.0
2008-03-18 22:35:00,199.97,200.05,199.795,199.84,1328600000.0
2008-03-18 22:40:00,199.84,199.905,199.775,199.89,2625300000.0
2008-03-18 22:45:00,199.89,199.975,199.885,199.945,1858000000.0
2008-03-18 22:50:00,199.945,200.015,199.945,199.985,1686300000.0
2008-03-18 22:55:00,199.985,200.24,199.93,200.16,1699000000.0
2008-03-18 23:00:00,200.16,200.35,200.15,200.3,2639300000.0
2008-03-18 23:05:00,200.3,200.32,200.27,200.32,702000000.0
2008-03-18 23:10:00,200.32,200.325,200.25,200.275,702200000.0
2008-03-18 23:15:00,200.275,200.33,200.26,200.3,730000000.0
2008-03-18 23:20:00,200.3,200.56,200.3,200.525,679200000.0
2008-03-18 23:25:00,200.525,200.64,200.49,200.605,748800000.0
2008-03-18 23:30:00,200.605,200.66,200.55,200.63,1558900000.0
2008-03-18 23:35:00,200.63,200.69,200.565,200.64,1023100000.0
2008-03-18 23:40:00,200.64,200.825,200.62,200.775,1184700000.0
2008-03-18 23:45:00,200.775,200.925,200.75,200.75,963400000.0
2008-03-18 23:50:00,200.75,200.945,200.735,200.9,1626000000.0
2008-03-18 23:55:00,200.9,200.96,200.73,200.895,1226300000.0
2008-03-19 00:00:00,200.895,201.09,200.85,201.04,1282900000.0
2008-03-19 00:05:00,201.04,201.11,201.0,201.11,1616900000.0
2008-03-19 00:10:00,201.11,201.8,201.07,201.66,947400000.0
2008-03-19 00:15:00,201.66,201.75,201.6,201.71,909200000.0
2008-03-19 00:20:00,201.7,201.78,201.55,201.63,871750000.0
2008-03-19 00:25:00,201.62,201.63,201.42,201.52,919100000.0
2008-03-19 00:30:00,201.51,201.62,201.41,201.52,883000000.0
2008-03-19 00:35:00,201.52,201.54,201.28,201.42,973600000.0
2008-03-19 00:40:00,201.42,201.68,201.4,201.67,984700000.0
2008-03-19 00:45:00,201.67,201.69,201.12,201.13,1099500000.0
2008-03-19 00:50:00,201.13,201.18,200.92,201.12,1040300000.0
2008-03-19 00:55:00,201.13,201.13,200.91,200.92,1028600000.0
2008-03-19 01:00:00,200.91,201.14,200.89,200.995,928100000.0
2008-03-19 01:05:00,200.995,201.08,200.965,201.04,1020900000.0
2008-03-19 01:10:00,201.04,201.04,200.87,200.99,1214100000.0
2008-03-19 01:15:00,200.99,201.005,200.95,200.98,1070000000.0
2008-03-19 01:20:00,200.98,201.24,200.98,201.22,1054600000.0
2008-03-19 01:25:00,201.22,201.27,201.13,201.21,970000000.0
2008-03-19 01:30:00,201.21,201.29,201.15,201.175,1317900000.0
2008-03-19 01:35:00,201.175,201.175,201.08,201.15,1129300000.0
2008-03-19 01:40:00,201.15,201.17,200.88,200.88,1107300000.0
2008-03-19 01:45:00,200.88,200.885,200.63,200.63,1130300000.0
2008-03-19 01:50:00,200.64,200.735,200.625,200.735,888500000.0
2008-03-19 01:55:00,200.725,200.845,200.4,200.56,929200000.0
2008-03-19 02:00:00,200.56,200.57,200.13,200.17,1001800000.0
2008-03-19 02:05:00,200.17,200.2,199.85,200.055,953000000.0
2008-03-19 02:10:00,200.055,200.055,199.665,199.78,869500000.0
2008-03-19 02:15:00,199.78,200.0,199.73,199.965,1089800000.0
2008-03-19 02:20:00,199.965,199.995,199.83,199.95,1016800000.0
2008-03-19 02:25:00,199.95,200.0,199.91,199.97,946400000.0
2008-03-19 02:30:00,199.96,200.26,199.9,200.07,917600000.0
2008-03-19 02:35:00,200.07,200.23,200.04,200.19,1020500000.0
2008-03-19 02:40:00,200.19,200.64,200.18,200.525,919700000.0
2008-03-19 02:45:00,200.525,200.59,200.385,200.4,1028600000.0
2008-03-19 02:50:00,200.4,200.42,200.19,200.275,934600000.0
2008-03-19 02:55:00,200.305,200.34,200.175,200.25,898800000.0
2008-03-19 03:00:00,200.25,200.53,200.18,200.465,906500000.0
2008-03-19 03:05:00,200.47,201.02,200.43,200.955,908200000.0
2008-03-19 03:10:00,200.955,200.955,200.58,200.63,1034000000.0
2008-03-19 03:15:00,200.625,200.91,200.625,200.91,945000000.0
2008-03-19 03:20:00,200.91,201.15,200.89,201.07,997500000.0
2008-03-19 03:25:00,201.07,201.2,201.01,201.015,930900000.0
2008-03-19 03:30:00,201.015,201.15,200.96,201.07,903500000.0
2008-03-19 03:35:00,201.07,201.11,200.94,200.955,991400000.0
2008-03-19 03:40:00,200.96,201.0,200.83,200.995,1117900000.0
2008-03-19 03:45:00,200.995,201.02,200.88,200.88,972700000.0
2008-03-19 03:50:00,200.88,200.95,200.845,200.92,1027300000.0
2008-03-19 03:55:00,200.92,200.97,200.7,200.78,866000000.0
2008-03-19 04:00:00,200.79,200.83,200.6,200.7,742900000.0
2008-03-19 04:05:00,200.7,200.785,200.55,200.755,713900000.0
2008-03-19 04:10:00,200.755,200.805,200.515,200.555,803800000.0
2008-03-19 04:15:00,200.555,200.615,200.42,200.42,791700000.0
2008-03-19 04:20:00,200.42,200.515,200.4,200.47,556200000.0
2008-03-19 04:25:00,200.47,200.52,200.45,200.495,639200000.0
2008-03-19 04:30:00,200.495,200.5,200.45,200.48,609000000.0
2008-03-19 04:35:00,200.48,200.515,200.43,200.485,571500000.0
2008-03-19 04:40:00,200.485,200.615,200.46,200.6,755300000.0
2008-03-19 04:45:00,200.6,200.73,200.6,200.665,690900000.0
2008-03-19 04:50:00,200.665,200.715,200.61,200.625,816600000.0
2008-03-19 04:55:00,200.63,200.685,200.47,200.515,996200000.0
2008-03-19 05:00:00,200.515,200.525,200.19,200.2,778800000.0
2008-03-19 05:05:00,200.21,200.3,200.04,200.19,995300000.0
2008-03-19 05:10:00,200.175,200.2,199.995,200.02,941400000.0
2008-03-19 05:15:00,200.02,200.03,199.81,199.82,1050200000.0
2008-03-19 05:20:00,199.82,200.32,199.82,200.32,784800000.0
2008-03-19 05:25:00,200.31,200.36,200.1,200.205,802000000.0
2008-03-19 05:30:00,200.205,200.39,200.205,200.29,791700000.0
2008-03-19 05:35:00,200.29,200.32,200.27,200.27,950600000.0
2008-03-19 05:40:00,200.3,200.315,200.24,200.29,986600000.0
2008-03-19 05:45:00,200.29,200.35,200.24,200.27,941700000.0
2008-03-19 05:50:00,200.27,200.3,200.015,200.025,864400000.0
2008-03-19 05:55:00,200.025,200.12,199.915,200.08,854600000.0
2008-03-19 06:00:00,200.08,200.08,199.875,199.89,834600000.0
2008-03-19 06:05:00,199.89,199.97,199.76,199.76,1019200000.0
2008-03-19 06:10:00,199.76,199.88,199.61,199.66,864500000.0
2008-03-19 06:15:00,199.66,199.71,199.53,199.71,897000000.0
2008-03-19 06:20:00,199.71,199.905,199.7,199.865,861500000.0
2008-03-19 06:25:00,199.865,199.96,199.8,199.82,823600000.0
2008-03-19 06:30:00,199.8,199.83,199.63,199.67,810500000.0
2008-03-19 06:35:00,199.67,199.7,199.525,199.58,800900000.0
2008-03-19 06:40:00,199.58,199.64,199.53,199.58,1057400000.0
2008-03-19 06:45:00,199.58,199.605,199.43,199.45,868900000.0
2008-03-19 06:50:00,199.45,199.595,199.415,199.58,887700000.0
2008-03-19 06:55:00,199.58,199.58,199.43,199.455,836800000.0
2008-03-19 07:00:00,199.455,199.48,199.11,199.15,1028600000.0
2008-03-19 07:05:00,199.13,199.16,198.815,198.9,917300000.0
2008-03-19 07:10:00,198.9,198.915,198.31,198.5,913400000.0
2008-03-19 07:15:00,198.51,198.71,198.415,198.65,889700000.0
2008-03-19 07:20:00,198.65,198.68,198.46,198.61,923800000.0
2008-03-19 07:25:00,198.61,198.72,198.38,198.435,947900000.0
2008-03-19 07:30:00,198.435,198.59,198.4,198.52,962600000.0
2008-03-19 07:35:00,198.52,198.78,198.49,198.65,991000000.0
2008-03-19 07:40:00,198.65,198.87,198.62,198.82,935600000.0
2008-03-19 07:45:00,198.82,199.15,198.82,199.1,926400000.0
2008-03-19 07:50:00,199.12,199.13,198.98,199.015,1006600000.0
2008-03-19 07:55:00,199.015,199.05,198.895,199.05,1004200000.0
2008-03-19 08:00:00,199.05,199.075,198.86,199.03,877200000.0
2008-03-19 08:05:00,199.03,199.13,198.96,199.1,942800000.0
2008-03-19 08:10:00,199.1,199.38,199.07,199.295,931300000.0
2008-03-19 08:15:00,199.295,199.41,199.21,199.36,955300000.0
2008-03-19 08:20:00,199.36,199.36,199.17,199.2,1115300000.0
2008-03-19 08:25:00,199.2,199.455,199.15,199.455,850600000.0
2008-03-19 08:30:00,199.455,199.77,199.375,199.585,913500000.0
2008-03-19 08:35:00,199.59,199.715,199.54,199.62,946000000.0
2008-03-19 08:40:00,199.62,199.64,199.405,199.43,950500000.0
2008-03-19 08:45:00,199.43,199.56,199.4,199.52,1045500000.0
2008-03-19 08:50:00,199.52,199.605,199.265,199.345,895100000.0
2008-03-19 08:55:00,199.345,199.37,199.22,199.355,913500000.0
2008-03-19 09:00:00,199.355,199.385,198.695,198.77,967300000.0
2008-03-19 09:05:00,198.775,199.115,198.75,198.955,829100000.0
2008-03-19 09:10:00,198.955,199.315,198.89,199.06,856700000.0
2008-03-19 09:15:00,199.07,199.26,198.95,199.05,897800000.0
2008-03-19 09:20:00,199.05,199.17,198.965,199.11,924600000.0
2008-03-19 09:25:00,199.11,199.435,199.07,199.43,904900000.0
2008-03-19 09:30:00,199.43,199.47,199.22,199.315,952000000.0
2008-03-19 09:35:00,199.315,199.63,199.225,199.53,896000000.0
2008-03-19 09:40:00,199.53,199.61,199.36,199.41,718500000.0
2008-03-19 09:45:00,199.41,199.42,199.3,199.39,661500000.0
2008-03-19 09:50:00,199.39,199.47,199.3,199.45,672400000.0
2008-03-19 09:55:00,199.48,199.56,199.42,199.48,754100000.0
2008-03-19 10:00:00,199.48,199.53,199.225,199.235,739000000.0
2008-03-19 10:05:00,199.235,199.26,199.01,199.085,804000000.0
2008-03-19 10:10:00,199.085,199.13,198.88,198.915,977100000.0
2008-03-19 10:15:00,198.915,198.94,198.775,198.85,789600000.0
2008-03-19 10:20:00,198.86,198.975,198.765,198.95,782500000.0
2008-03-19 10:25:00,198.935,198.94,198.265,198.33,882600000.0
2008-03-19 10:30:00,198.33,198.67,198.225,198.64,954000000.0
2008-03-19 10:35:00,198.64,198.645,198.25,198.34,893700000.0
2008-03-19 10:40:00,198.34,198.38,198.0,198.06,1238400000.0
2008-03-19 10:45:00,198.06,198.13,197.25,197.26,872100000.0
2008-03-19 10:50:00,197.26,197.26,195.81,197.105,1101100000.0
2008-03-19 10:55:00,197.085,197.425,196.725,196.93,815300000.0
2008-03-19 11:00:00,196.95,197.34,196.845,197.22,714400000.0
2008-03-19 11:05:00,197.24,197.51,196.82,196.83,734600000.0
2008-03-19 11:10:00,196.81,196.91,196.35,196.59,681500000.0
2008-03-19 11:15:00,196.59,197.27,196.58,197.22,752400000.0
2008-03-19 11:20:00,197.22,197.38,197.11,197.29,707300000.0
2008-03-19 11:25:00,197.29,197.42,197.175,197.185,838900000.0
2008-03-19 11:30:00,197.145,197.145,196.51,196.6,1042100000.0
2008-03-19 11:35:00,196.585,196.78,196.53,196.76,733000000.0
2008-03-19 11:40:00,196.76,197.02,196.75,196.99,710900000.0
2008-03-19 11:45:00,196.99,197.04,196.86,197.025,754900000.0
2008-03-19 11:50:00,197.025,197.04,196.89,196.9,724900000.0
2008-03-19 11:55:00,196.9,196.94,196.64,196.67,752700000.0
2008-03-19 12:00:00,196.67,196.93,196.51,196.64,747500000.0
2008-03-19 12:05:00,196.64,196.86,196.61,196.83,708400000.0
2008-03-19 12:10:00,196.83,197.06,196.78,197.01,676600000.0
2008-03-19 12:15:00,197.0,197.54,196.97,197.47,726000000.0
2008-03-19 12:20:00,197.47,197.64,197.42,197.59,754400000.0
2008-03-19 12:25:00,197.59,197.59,197.39,197.44,672700000.0
2008-03-19 12:30:00,197.44,197.51,197.21,197.23,708600000.0
2008-03-19 12:35:00,197.23,197.37,197.22,197.37,756400000.0
2008-03-19 12:40:00,197.37,197.59,197.335,197.47,751100000.0
2008-03-19 12:45:00,197.47,197.48,197.245,197.29,684900000.0
2008-03-19 12:50:00,197.29,197.29,196.95,197.1,706700000.0
2008-03-19 12:55:00,197.1,197.1,196.91,196.94,724800000.0
2008-03-19 13:00:00,196.94,197.07,196.855,196.94,715200000.0
2008-03-19 13:05:00,196.94,197.06,196.7,197.04,710400000.0
2008-03-19 13:10:00,197.04,197.04,196.7,196.75,694500000.0
2008-03-19 13:15:00,196.75,196.85,196.74,196.83,652900000.0
2008-03-19 13:20:00,196.83,197.02,196.78,197.02,719000000.0
2008-03-19 13:25:00,197.02,197.555,196.94,197.335,725800000.0
2008-03-19 13:30:00,197.335,197.86,197.27,197.66,677400000.0
2008-03-19 13:35:00,197.66,198.11,197.66,198.03,697800000.0
2008-03-19 13:40:00,198.03,198.215,197.94,197.97,871400000.0
2008-03-19 13:45:00,197.97,198.11,197.825,197.87,809100000.0
2008-03-19 13:50:00,197.87,197.9,197.58,197.66,711800000.0
2008-03-19 13:55:00,197.66,197.74,197.5,197.63,651600000.0
2008-03-19 14:00:00,197.63,197.875,197.63,197.87,1028600000.0
2008-03-19 14:05:00,197.86,197.95,197.59,197.59,889500000.0
2008-03-19 14:10:00,197.59,197.68,197.395,197.525,962000000.0
2008-03-19 14:15:00,197.525,197.68,197.48,197.54,833900000.0
2008-03-19 14:20:00,197.54,197.555,197.32,197.385,748800000.0
2008-03-19 14:25:00,197.38,197.665,197.38,197.635,865600000.0
2008-03-19 14:30:00,197.65,197.99,197.65,197.95,755200000.0
2008-03-19 14:35:00,197.96,198.09,197.81,197.92,681500000.0
2008-03-19 14:40:00,197.92,197.96,197.72,197.78,811300000.0
2008-03-19 14:45:00,197.785,197.99,197.61,197.905,939500000.0
2008-03-19 14:50:00,197.905,198.06,197.88,198.02,780100000.0
2008-03-19 14:55:00,198.02,198.11,197.94,198.03,950600000.0
2008-03-19 15:00:00,198.03,198.69,198.03,198.59,966700000.0
2008-03-19 15:05:00,198.59,198.7,198.52,198.575,754000000.0
2008-03-19 15:10:00,198.57,198.74,198.55,198.655,776500000.0
2008-03-19 15:15:00,198.655,199.125,198.5,199.07,755900000.0
2008-03-19 15:20:00,199.07,199.24,198.89,198.955,739400000.0
2008-03-19 15:25:00,198.97,199.04,198.78,198.825,903400000.0
2008-03-19 15:30:00,198.85,198.96,198.7,198.88,856000000.0
2008-03-19 15:35:00,198.88,198.91,198.47,198.57,874200000.0
2008-03-19 15:40:00,198.575,198.88,198.54,198.8,869300000.0
2008-03-19 15:45:00,198.8,198.985,198.62,198.785,904100000.0
2008-03-19 15:50:00,198.785,198.86,198.46,198.47,916500000.0
2008-03-19 15:55:00,198.47,198.47,197.77,197.85,808500000.0
2008-03-19 16:00:00,197.85,197.89,197.545,197.82,948900000.0
2008-03-19 16:05:00,197.82,197.96,197.655,197.72,895000000.0
2008-03-19 16:10:00,197.72,197.81,197.57,197.59,1067200000.0
2008-03-19 16:15:00,197.59,197.63,197.2,197.275,959500000.0
2008-03-19 16:20:00,197.29,197.59,197.22,197.49,970800000.0
2008-03-19 16:25:00,197.48,197.51,197.22,197.28,1224500000.0
2008-03-19 16:30:00,197.29,197.31,196.78,196.855,1044200000.0
2008-03-19 16:35:00,196.855,196.96,196.72,196.85,905700000.0
2008-03-19 16:40:00,196.85,197.18,196.845,197.07,581900000.0
2008-03-19 16:45:00,197.07,197.55,197.07,197.485,938100000.0
2008-03-19 16:50:00,197.485,197.72,197.42,197.44,1278300000.0
2008-03-19 16:55:00,197.44,197.45,197.12,197.18,1245400000.0
2008-03-19 17:00:00,197.17,197.38,197.075,197.34,967200000.0
2008-03-19 17:05:00,197.34,197.46,197.125,197.205,968800000.0
2008-03-19 17:10:00,197.215,197.475,197.205,197.33,951900000.0
2008-03-19 17:15:00,197.33,197.59,197.29,197.36,1306200000.0
2008-03-19 17:20:00,197.36,197.55,197.28,197.47,1062600000.0
2008-03-19 17:25:00,197.47,197.71,197.45,197.65,1062300000.0
2008-03-19 17:30:00,197.65,197.75,197.44,197.7,1119000000.0
2008-03-19 17:35:00,197.685,197.83,197.48,197.49,1201000000.0
2008-03-19 17:40:00,197.49,197.545,197.38,197.44,1552500000.0
2008-03-19 17:45:00,197.44,197.51,197.25,197.26,1086400000.0
2008-03-19 17:50:00,197.25,197.38,197.18,197.3,1118800000.0
2008-03-19 17:55:00,197.3,197.505,197.21,197.24,1186700000.0
2008-03-19 18:00:00,197.23,197.31,196.71,196.73,1269000000.0
2008-03-19 18:05:00,196.72,197.085,196.72,196.98,1062100000.0
2008-03-19 18:10:00,196.98,197.13,196.83,196.88,1282700000.0
2008-03-19 18:15:00,196.87,197.01,196.695,196.94,912000000.0
2008-03-19 18:20:00,196.94,196.985,196.76,196.795,898400000.0
2008-03-19 18:25:00,196.79,196.92,196.64,196.78,1043700000.0
2008-03-19 18:30:00,196.78,196.87,196.41,196.47,1378100000.0
2008-03-19 18:35:00,196.46,196.51,196.28,196.34,1161900000.0
2008-03-19 18:40:00,196.34,196.41,196.08,196.28,980300000.0
2008-03-19 18:45:00,196.28,196.645,196.275,196.545,1240200000.0
2008-03-19 18:50:00,196.56,196.72,196.39,196.6,1347100000.0
2008-03-19 18:55:00,196.6,196.615,196.24,196.3,1190100000.0
2008-03-19 19:00:00,196.3,196.49,196.3,196.41,772200000.0
2008-03-19 19:05:00,196.41,196.72,196.41,196.57,1323300000.0
2008-03-19 19:10:00,196.57,196.57,196.335,196.35,1033600000.0
2008-03-19 19:15:00,196.35,196.565,196.33,196.54,881000000.0
2008-03-19 19:20:00,196.54,196.76,196.45,196.67,907800000.0
2008-03-19 19:25:00,196.67,196.71,196.37,196.43,1067500000.0
2008-03-19 19:30:00,196.42,196.46,196.155,196.185,1090200000.0
2008-03-19 19:35:00,196.19,196.48,196.15,196.42,1435100000.0
2008-03-19 19:40:00,196.42,196.51,196.28,196.475,1020700000.0
2008-03-19 19:45:00,196.475,196.57,196.41,196.45,936000000.0
2008-03-19 19:50:00,196.45,196.47,196.27,196.4,825600000.0
2008-03-19 19:55:00,196.39,196.7,196.375,196.63,1059400000.0
2008-03-19 20:00:00,196.63,196.66,196.45,196.45,1014900000.0
2008-03-19 20:05:00,196.45,196.67,196.43,196.66,799600000.0
2008-03-19 20:10:00,196.66,196.72,196.48,196.61,1046700000.0
2008-03-19 20:15:00,196.61,196.61,196.42,196.5,1240400000.0
2008-03-19 20:20:00,196.515,196.69,196.41,196.65,918200000.0
2008-03-19 20:25:00,196.65,196.73,196.57,196.605,1000200000.0
2008-03-19 20:30:00,196.605,196.72,196.5,196.63,1144400000.0
2008-03-19 20:35:00,196.63,196.63,196.4,196.46,1144500000.0
2008-03-19 20:40:00,196.46,196.74,196.43,196.645,1282500000.0
2008-03-19 20:45:00,196.645,197.16,196.59,197.05,1299500000.0
2008-03-19 20:50:00,197.05,197.18,196.815,196.99,1046200000.0
2008-03-19 20:55:00,197.0,197.38,196.99,197.37,1212300000.0
2008-03-19 21:00:00,197.37,197.38,197.1,197.24,1270400000.0
2008-03-19 21:05:00,197.24,197.67,197.215,197.51,994900000.0
2008-03-19 21:10:00,197.51,197.64,197.16,197.175,1027300000.0
2008-03-19 21:15:00,197.175,197.22,196.99,196.995,925600000.0
2008-03-19 21:20:00,196.995,197.01,196.71,196.725,920400000.0
2008-03-19 21:25:00,196.725,196.785,196.665,196.74,705960000.0
2008-03-19 21:30:00,196.74,196.825,196.43,196.435,535500000.0
2008-03-19 21:35:00,196.435,196.53,196.27,196.29,1455800000.0
2008-03-19 21:40:00,196.3,196.475,196.265,196.46,1246250000.0
2008-03-19 21:45:00,196.46,196.46,196.29,196.39,1051100000.0
2008-03-19 21:50:00,196.39,196.4,196.03,196.03,1288600000.0
2008-03-19 21:55:00,196.035,196.19,196.03,196.19,1461200000.0
2008-03-19 22:00:00,196.195,196.2,195.93,195.96,1688500000.0
2008-03-19 22:05:00,195.96,196.02,195.86,195.86,1258400000.0
2008-03-19 22:10:00,195.86,196.065,195.86,196.06,1467600000.0
2008-03-19 22:15:00,196.06,196.07,195.935,196.07,1660300000.0
2008-03-19 22:20:00,196.07,196.21,196.055,196.19,1593300000.0
2008-03-19 22:25:00,196.19,196.225,196.1,196.17,1530500000.0
2008-03-19 22:30:00,196.17,196.29,196.14,196.285,1491800000.0
2008-03-19 22:35:00,196.285,196.41,196.285,196.39,1593500000.0
2008-03-19 22:40:00,196.39,196.54,196.38,196.54,1514000000.0
2008-03-19 22:45:00,196.54,196.69,196.51,196.68,2093900000.0
2008-03-19 22:50:00,196.68,196.75,196.49,196.49,2563900000.0
2008-03-19 22:55:00,196.49,196.61,196.39,196.39,1340900000.0
2008-03-19 23:00:00,196.39,196.39,195.935,195.935,2429400000.0
2008-03-19 23:05:00,195.935,195.96,195.615,195.725,1166900000.0
2008-03-19 23:10:00,195.725,195.77,195.7,195.715,1006600000.0
2008-03-19 23:15:00,195.715,195.79,195.71,195.78,849400000.0
2008-03-19 23:20:00,195.78,195.97,195.77,195.85,901600000.0
2008-03-19 23:25:00,195.85,195.85,195.7,195.79,891000000.0
2008-03-19 23:30:00,195.79,195.79,195.59,195.61,1827400000.0
2008-03-19 23:35:00,195.61,195.64,195.46,195.56,1892600000.0
2008-03-19 23:40:00,195.56,195.66,195.56,195.66,1479400000.0
2008-03-19 23:45:00,195.66,195.67,195.44,195.44,1663800000.0
2008-03-19 23:50:00,195.44,195.59,195.43,195.56,1522300000.0
2008-03-19 23:55:00,195.56,195.68,195.45,195.57,1346600000.0
2008-03-20 00:00:00,195.58,195.76,195.57,195.76,1408800000.0
2008-03-20 00:05:00,195.76,195.93,195.75,195.9,1233400000.0
2008-03-20 00:10:00,195.9,196.005,195.89,195.985,1241200000.0
2008-03-20 00:15:00,195.985,196.0,195.83,195.84,1779300000.0
2008-03-20 00:20:00,195.84,195.93,195.66,195.66,1663500000.0
2008-03-20 00:25:00,195.66,195.76,195.61,195.7,1874600000.0
2008-03-20 00:30:00,195.7,195.92,195.67,195.92,1396500000.0
2008-03-20 00:35:00,195.92,196.02,195.89,195.98,1990000000.0
2008-03-20 00:40:00,195.98,195.98,195.77,195.81,1564000000.0
2008-03-20 00:45:00,195.81,196.11,195.81,196.04,1896300000.0
2008-03-20 00:50:00,196.04,196.09,195.96,195.99,1457400000.0
2008-03-20 00:55:00,195.99,196.03,195.96,196.0,1353800000.0
2008-03-20 01:00:00,196.0,196.04,195.91,195.945,1426900000.0
2008-03-20 01:05:00,195.945,195.97,195.93,195.97,951900000.0
2008-03-20 01:10:00,195.97,196.05,195.96,196.05,1117900000.0
2008-03-20 01:15:00,196.05,196.21,196.05,196.185,900400000.0
2008-03-20 01:20:00,196.185,196.395,196.155,196.275,946800000.0
2008-03-20 01:25:00,196.275,196.345,196.19,196.335,1055200000.0
2008-03-20 01:30:00,196.345,196.44,196.27,196.39,1064700000.0
2008-03-20 01:35:00,196.39,196.48,196.38,196.39,1092500000.0
2008-03-20 01:40:00,196.39,196.39,196.195,196.195,956300000.0
2008-03-20 01:45:00,196.195,196.245,196.06,196.095,1036700000.0
2008-03-20 01:50:00,196.095,196.1,195.91,195.92,1167700000.0
2008-03-20 01:55:00,195.91,195.92,195.6,195.6,1144200000.0
2008-03-20 02:00:00,195.6,195.835,195.59,195.835,1232000000.0
2008-03-20 02:05:00,195.835,196.05,195.825,196.015,1037000000.0
2008-03-20 02:10:00,196.005,196.35,196.005,196.225,1157700000.0
2008-03-20 02:15:00,196.225,196.225,196.07,196.07,1085300000.0
2008-03-20 02:20:00,196.07,196.22,196.03,196.19,1058400000.0
2008-03-20 02:25:00,196.19,196.31,196.18,196.23,895600000.0
2008-03-20 02:30:00,196.23,196.24,196.13,196.13,969000000.0
2008-03-20 02:35:00,196.13,196.19,196.02,196.02,1006800000.0
2008-03-20 02:40:00,196.02,196.02,195.855,195.855,1328300000.0
2008-03-20 02:45:00,195.855,196.01,195.81,195.94,912900000.0
2008-03-20 02:50:00,195.94,196.08,195.85,195.875,1096000000.0
2008-03-20 02:55:00,195.875,196.1,195.875,195.985,979200000.0
2008-03-20 03:00:00,195.985,196.095,195.945,196.065,1017300000.0
2008-03-20 03:05:00,196.06,196.23,196.06,196.21,975000000.0
2008-03-20 03:10:00,196.21,196.22,195.925,195.965,930500000.0
2008-03-20 03:15:00,195.965,196.05,195.915,196.02,911400000.0
2008-03-20 03:20:00,196.02,196.04,195.89,196.02,988200000.0
2008-03-20 03:25:00,196.02,196.07,195.99,196.01,872800000.0
2008-03-20 03:30:00,196.01,196.095,195.97,195.995,933100000.0
2008-03-20 03:35:00,195.995,196.03,195.895,195.995,978600000.0
2008-03-20 03:40:00,195.995,196.08,195.97,196.08,884900000.0
2008-03-20 03:45:00,196.08,196.245,196.08,196.145,895600000.0
2008-03-20 03:50:00,196.145,196.34,196.13,196.305,1263300000.0
2008-03-20 03:55:00,196.305,196.42,196.28,196.41,928400000.0
2008-03-20 04:00:00,196.41,196.705,196.41,196.705,886800000.0
2008-03-20 04:05:00,196.695,196.715,196.5,196.56,1050100000.0
2008-03-20 04:10:00,196.56,196.625,196.53,196.53,1021900000.0
2008-03-20 04:15:00,196.53,196.59,196.395,196.465,892400000.0
2008-03-20 04:20:00,196.44,196.46,196.415,196.43,910000000.0
2008-03-20 04:25:00,196.43,196.43,196.08,196.155,909500000.0
2008-03-20 04:30:00,196.155,196.155,195.985,196.07,1100100000.0
2008-03-20 04:35:00,196.07,196.185,196.04,196.165,1553200000.0
2008-03-20 04:40:00,196.165,196.195,196.105,196.16,794600000.0
2008-03-20 04:45:00,196.16,196.16,196.005,196.065,748600000.0
2008-03-20 04:50:00,196.065,196.11,196.055,196.09,1427500000.0
2008-03-20 04:55:00,196.09,196.28,196.085,196.26,2073500000.0
2008-03-20 05:00:00,196.26,196.28,196.08,196.085,1056600000.0
2008-03-20 05:05:00,196.085,196.15,195.99,196.04,806100000.0
2008-03-20 05:10:00,196.04,196.11,195.945,196.045,803700000.0
2008-03-20 05:15:00,196.045,196.13,196.015,196.11,896900000.0
2008-03-20 05:20:00,196.11,196.24,196.11,196.23,705700000.0
2008-03-20 05:25:00,196.23,196.43,196.2,196.35,997000000.0
2008-03-20 05:30:00,196.35,196.42,196.27,196.36,955600000.0
2008-03-20 05:35:00,196.36,196.43,196.36,196.405,690900000.0
2008-03-20 05:40:00,196.405,196.42,196.33,196.34,658600000.0
2008-03-20 05:45:00,196.34,196.4,196.34,196.365,833600000.0
2008-03-20 05:50:00,196.365,196.46,196.36,196.45,1250200000.0
2008-03-20 05:55:00,196.45,196.46,196.34,196.35,1111000000.0
2008-03-20 06:00:00,196.35,196.4,196.195,196.27,1213600000.0
2008-03-20 06:05:00,196.27,196.43,196.24,196.43,1004300000.0
2008-03-20 06:10:00,196.43,196.51,196.4,196.49,1098700000.0
2008-03-20 06:15:00,196.49,196.56,196.48,196.51,1128600000.0
2008-03-20 06:20:00,196.51,196.625,196.49,196.53,831400000.0
2008-03-20 06:25:00,196.53,196.665,196.52,196.665,796000000.0
2008-03-20 06:30:00,196.665,196.7,196.53,196.58,960300000.0
2008-03-20 06:35:00,196.58,196.675,196.56,196.575,790500000.0
2008-03-20 06:40:00,196.575,196.585,196.55,196.58,762400000.0
2008-03-20 06:45:00,196.58,196.67,196.515,196.66,1204000000.0
2008-03-20 06:50:00,196.66,196.66,196.52,196.52,835400000.0
2008-03-20 06:55:00,196.52,196.585,196.495,196.515,913100000.0
2008-03-20 07:00:00,196.515,196.54,196.39,196.39,998600000.0
2008-03-20 07:05:00,196.39,196.435,196.355,196.4,1062800000.0
2008-03-20 07:10:00,196.4,196.48,196.385,196.455,780300000.0
2008-03-20 07:15:00,196.455,196.525,196.405,196.405,738500000.0
2008-03-20 07:20:00,196.405,196.53,196.4,196.5,1035400000.0
2008-03-20 07:25:00,196.5,196.54,196.465,196.51,905200000.0
2008-03-20 07:30:00,196.51,196.52,196.47,196.51,1013800000.0
2008-03-20 07:35:00,196.51,196.62,196.5,196.52,1260600000.0
2008-03-20 07:40:00,196.515,196.63,196.5,196.55,1094600000.0
2008-03-20 07:45:00,196.55,196.55,196.45,196.51,909100000.0
2008-03-20 07:50:00,196.51,196.57,196.505,196.57,838300000.0
2008-03-20 07:55:00,196.57,196.755,196.565,196.68,947900000.0
2008-03-20 08:00:00,196.695,196.75,196.615,196.64,1020500000.0
2008-03-20 08:05:00,196.64,196.655,196.445,196.495,795300000.0
2008-03-20 08:10:00,196.485,196.625,196.445,196.605,885500000.0
2008-03-20 08:15:00,196.605,196.8,196.59,196.775,845400000.0
2008-03-20 08:20:00,196.775,196.82,196.67,196.7,909700000.0
2008-03-20 08:25:00,196.71,196.77,196.655,196.66,803800000.0
2008-03-20 08:30:00,196.66,196.705,196.6,196.61,760600000.0
2008-03-20 08:35:00,196.6,196.69,196.51,196.57,774700000.0
2008-03-20 08:40:00,196.56,196.575,196.47,196.495,889900000.0
2008-03-20 08:45:00,196.495,196.505,196.0,196.005,873400000.0
2008-03-20 08:50:00,196.005,196.055,195.835,195.995,842400000.0
2008-03-20 08:55:00,195.995,196.12,195.87,196.1,810600000.0
2008-03-20 09:00:00,196.1,196.335,196.1,196.305,766600000.0
2008-03-20 09:05:00,196.3,196.57,196.3,196.51,839600000.0
2008-03-20 09:10:00,196.5,196.5,196.22,196.285,1159400000.0
2008-03-20 09:15:00,196.285,196.43,196.27,196.345,995000000.0
2008-03-20 09:20:00,196.345,196.355,196.14,196.275,965200000.0
2008-03-20 09:25:00,196.28,196.32,196.11,196.19,1180600000.0
2008-03-20 09:30:00,196.19,196.34,196.16,196.275,1001400000.0
2008-03-20 09:35:00,196.275,196.315,196.16,196.265,845200000.0
2008-03-20 09:40:00,196.265,196.36,196.2,196.27,933200000.0
2008-03-20 09:45:00,196.27,196.445,196.21,196.365,970600000.0
2008-03-20 09:50:00,196.365,196.56,196.165,196.51,995100000.0
2008-03-20 09:55:00,196.51,196.52,196.37,196.37,1004200000.0
2008-03-20 10:00:00,196.385,196.435,196.295,196.395,1060100000.0
2008-03-20 10:05:00,196.39,196.825,196.38,196.58,1132500000.0
2008-03-20 10:10:00,196.58,196.785,196.57,196.605,1055600000.0
2008-03-20 10:15:00,196.61,197.185,196.61,197.07,1268800000.0
2008-03-20 10:20:00,197.07,197.09,196.795,196.85,985500000.0
2008-03-20 10:25:00,196.85,197.13,196.81,197.07,1122900000.0
2008-03-20 10:30:00,197.07,197.16,196.965,197.02,1108800000.0
2008-03-20 10:35:00,197.02,197.02,196.85,196.9,944000000.0
2008-03-20 10:40:00,196.9,196.95,196.8,196.815,890400000.0
2008-03-20 10:45:00,196.815,196.95,196.81,196.85,1003600000.0
2008-03-20 10:50:00,196.85,196.965,196.84,196.935,985200000.0
2008-03-20 10:55:00,196.935,196.95,196.85,196.95,948400000.0
2008-03-20 11:00:00,196.95,197.065,196.87,196.99,932700000.0
2008-03-20 11:05:00,196.99,197.19,196.99,197.17,938900000.0
2008-03-20 11:10:00,197.19,197.3,197.085,197.14,955300000.0
2008-03-20 11:15:00,197.14,197.205,197.06,197.1,992000000.0
2008-03-20 11:20:00,197.1,197.13,196.855,196.88,1063500000.0
2008-03-20 11:25:00,196.88,197.065,196.78,196.915,994000000.0
2008-03-20 11:30:00,196.915,197.83,196.905,197.69,1019800000.0
2008-03-20 11:35:00,197.69,197.98,197.675,197.875,953500000.0
2008-03-20 11:40:00,197.875,197.96,197.55,197.635,904200000.0
2008-03-20 11:45:00,197.64,197.82,197.45,197.48,925400000.0
2008-03-20 11:50:00,197.48,197.76,197.445,197.7,984100000.0
2008-03-20 11:55:00,197.7,197.87,197.665,197.665,814500000.0
2008-03-20 12:00:00,197.665,197.89,197.665,197.855,808500000.0
2008-03-20 12:05:00,197.855,197.98,197.82,197.9,812400000.0
2008-03-20 12:10:00,197.89,197.94,197.71,197.73,808700000.0
2008-03-20 12:15:00,197.725,197.735,197.465,197.62,817600000.0
2008-03-20 12:20:00,197.62,197.905,197.6,197.83,703900000.0
2008-03-20 12:25:00,197.83,197.92,197.75,197.905,814200000.0
2008-03-20 12:30:00,197.905,198.16,197.87,198.13,1036100000.0
2008-03-20 12:35:00,198.13,198.33,198.045,198.045,1015000000.0
2008-03-20 12:40:00,198.045,198.11,197.925,197.95,965200000.0
2008-03-20 12:45:00,197.94,197.95,197.64,197.69,721700000.0
2008-03-20 12:50:00,197.69,197.85,197.68,197.76,817000000.0
2008-03-20 12:55:00,197.76,197.91,197.54,197.88,795800000.0
2008-03-20 13:00:00,197.88,197.88,197.555,197.655,666300000.0
2008-03-20 13:05:00,197.675,197.78,197.56,197.66,795100000.0
2008-03-20 13:10:00,197.66,197.73,197.3,197.54,874100000.0
2008-03-20 13:15:00,197.53,197.58,197.425,197.51,898000000.0
2008-03-20 13:20:00,197.51,197.575,197.17,197.29,826300000.0
2008-03-20 13:25:00,197.275,197.32,197.14,197.3,919700000.0
2008-03-20 13:30:00,197.3,197.62,197.18,197.19,941420000.0
2008-03-20 13:35:00,197.18,197.34,197.175,197.225,714260000.0
2008-03-20 13:40:00,197.225,197.46,197.22,197.37,493780000.0
2008-03-20 13:45:00,197.37,197.47,197.325,197.42,847780000.0
2008-03-20 13:50:00,197.42,197.47,197.26,197.35,580220000.0
2008-03-20 13:55:00,197.35,197.48,197.33,197.38,646780000.0
2008-03-20 14:00:00,197.38,197.43,197.22,197.24,802280000.0
2008-03-20 14:05:00,197.24,197.39,197.17,197.32,904600000.0
2008-03-20 14:10:00,197.32,197.47,197.3,197.34,855840000.0
2008-03-20 14:15:00,197.34,197.365,197.185,197.225,661900000.0
2008-03-20 14:20:00,197.22,197.3,197.075,197.22,609680000.0
2008-03-20 14:25:00,197.22,197.28,196.735,196.8,915600000.0
2008-03-20 14:30:00,196.8,196.92,196.62,196.86,1076200000.0
2008-03-20 14:35:00,196.86,196.87,196.51,196.54,980400000.0
2008-03-20 14:40:00,196.54,196.74,196.45,196.63,913000000.0
2008-03-20 14:45:00,196.63,196.745,196.57,196.695,1005100000.0
2008-03-20 14:50:00,196.695,196.705,196.505,196.57,1095200000.0
2008-03-20 14:55:00,196.57,196.57,196.42,196.42,1042900000.0
2008-03-20 15:00:00,196.42,196.71,196.415,196.685,974400000.0
2008-03-20 15:05:00,196.685,196.76,196.65,196.72,878800000.0
2008-03-20 15:10:00,196.72,196.88,196.69,196.84,815700000.0
2008-03-20 15:15:00,196.83,196.93,196.61,196.72,803100000.0
2008-03-20 15:20:00,196.72,196.79,196.65,196.7,830100000.0
2008-03-20 15:25:00,196.7,196.86,196.7,196.81,873100000.0
2008-03-20 15:30:00,196.81,196.93,196.69,196.76,1003000000.0
2008-03-20 15:35:00,196.765,196.82,196.525,196.61,917200000.0
2008-03-20 15:40:00,196.62,196.69,196.56,196.57,1022800000.0
2008-03-20 15:45:00,196.57,196.77,196.57,196.71,1025200000.0
2008-03-20 15:50:00,196.71,196.91,196.64,196.84,884800000.0
2008-03-20 15:55:00,196.81,196.955,196.73,196.795,899900000.0
2008-03-20 16:00:00,196.795,197.18,196.695,197.0,1065800000.0
2008-03-20 16:05:00,197.0,197.175,197.0,197.13,953200000.0
2008-03-20 16:10:00,197.13,197.26,196.81,196.83,924700000.0
2008-03-20 16:15:00,196.835,196.97,196.72,196.86,963600000.0
2008-03-20 16:20:00,196.86,197.11,196.835,196.835,1012400000.0
2008-03-20 16:25:00,196.835,196.85,196.475,196.65,939900000.0
2008-03-20 16:30:00,196.645,196.745,196.45,196.69,1183500000.0
2008-03-20 16:35:00,196.69,196.755,196.505,196.505,1008100000.0
2008-03-20 16:40:00,196.505,196.505,195.795,196.16,1169900000.0
2008-03-20 16:45:00,196.16,196.28,196.06,196.09,843300000.0
2008-03-20 16:50:00,196.09,196.365,196.06,196.315,1022400000.0
2008-03-20 16:55:00,196.32,196.32,196.095,196.27,913900000.0
2008-03-20 17:00:00,196.27,196.36,195.995,196.07,994600000.0
2008-03-20 17:05:00,196.07,196.14,195.81,195.91,917700000.0
2008-03-20 17:10:00,195.91,195.97,195.84,195.84,876900000.0
2008-03-20 17:15:00,195.84,195.87,195.63,195.65,947900000.0
2008-03-20 17:20:00,195.65,195.69,195.44,195.6,967100000.0
2008-03-20 17:25:00,195.6,195.61,195.46,195.54,1018900000.0
2008-03-20 17:30:00,195.54,195.58,195.365,195.37,786400000.0
2008-03-20 17:35:00,195.39,195.42,195.14,195.4,1047000000.0
2008-03-20 17:40:00,195.4,195.63,195.34,195.39,981600000.0
2008-03-20 17:45:00,195.39,195.46,195.125,195.14,1080300000.0
2008-03-20 17:50:00,195.14,195.37,195.095,195.37,1076600000.0
2008-03-20 17:55:00,195.37,195.83,195.32,195.79,917900000.0
2008-03-20 18:00:00,195.79,196.04,195.69,195.89,956800000.0
2008-03-20 18:05:00,195.89,195.89,195.445,195.445,929300000.0
2008-03-20 18:10:00,195.435,195.67,195.28,195.54,901200000.0
2008-03-20 18:15:00,195.535,195.6,195.42,195.43,915500000.0
2008-03-20 18:20:00,195.43,195.52,195.19,195.48,893200000.0
2008-03-20 18:25:00,195.48,195.565,195.43,195.56,920600000.0
2008-03-20 18:30:00,195.56,195.81,195.31,195.31,791900000.0
2008-03-20 18:35:00,195.31,195.33,195.12,195.29,817000000.0
2008-03-20 18:40:00,195.29,195.56,195.28,195.54,818500000.0
2008-03-20 18:45:00,195.545,195.56,195.31,195.44,884400000.0
2008-03-20 18:50:00,195.44,195.48,195.27,195.33,877300000.0
2008-03-20 18:55:00,195.33,195.44,195.32,195.405,837400000.0
2008-03-20 19:00:00,195.405,195.61,195.33,195.61,959800000.0
2008-03-20 19:05:00,195.61,195.96,195.61,195.74,1017700000.0
2008-03-20 19:10:00,195.74,196.01,195.66,195.99,842600000.0
2008-03-20 19:15:00,195.99,196.0,195.67,195.84,803700000.0
2008-03-20 19:20:00,195.84,196.15,195.8,196.13,799900000.0
2008-03-20 19:25:00,196.13,196.31,196.09,196.24,748860000.0
2008-03-20 19:30:00,196.24,196.36,196.17,196.33,772760000.0
2008-03-20 19:35:00,196.33,196.38,196.2,196.24,834100000.0
2008-03-20 19:40:00,196.24,196.3,196.195,196.3,957100000.0
2008-03-20 19:45:00,196.3,196.61,196.265,196.56,957100000.0
2008-03-20 19:50:00,196.56,196.59,196.32,196.42,877700000.0
2008-03-20 19:55:00,196.43,196.635,196.42,196.625,863100000.0
2008-03-20 20:00:00,196.645,196.7,196.51,196.62,847500000.0
2008-03-20 20:05:00,196.595,196.63,196.45,196.46,907800000.0
2008-03-20 20:10:00,196.46,196.5,196.35,196.385,854400000.0
2008-03-20 20:15:00,196.385,196.47,196.33,196.36,866500000.0
2008-03-20 20:20:00,196.36,196.415,196.315,196.37,779500000.0
2008-03-20 20:25:00,196.37,196.42,196.33,196.39,764200000.0
2008-03-20 20:30:00,196.39,196.49,196.355,196.475,886800000.0
2008-03-20 20:35:00,196.475,196.61,196.44,196.61,1051700000.0
2008-03-20 20:40:00,196.59,196.65,196.55,196.55,800000000.0
2008-03-20 20:45:00,196.55,196.56,196.425,196.54,764600000.0
2008-03-20 20:50:00,196.54,196.705,196.51,196.705,871400000.0
2008-03-20 20:55:00,196.72,196.75,196.625,196.665,785200000.0
2008-03-20 21:00:00,196.665,196.83,196.64,196.82,740200000.0
2008-03-20 21:05:00,196.82,196.88,196.755,196.88,784200000.0
2008-03-20 21:10:00,196.88,196.92,196.8,196.84,931400000.0
2008-03-20 21:15:00,196.84,196.93,196.82,196.93,763000000.0
2008-03-20 21:20:00,196.93,197.05,196.93,196.96,1005300000.0
2008-03-20 21:25:00,196.96,197.04,196.94,196.96,824400000.0
2008-03-20 21:30:00,196.96,197.07,196.93,196.99,762500000.0
2008-03-20 21:35:00,196.99,197.02,196.77,196.77,798400000.0
2008-03-20 21:40:00,196.77,196.86,196.73,196.79,660500000.0
2008-03-20 21:45:00,196.78,196.9,196.755,196.86,823200000.0
2008-03-20 21:50:00,196.835,196.94,196.59,196.655,678300000.0
2008-03-20 21:55:00,196.655,196.71,196.58,196.645,437000000.0
2008-03-20 22:00:00,196.665,196.785,196.625,196.755,693000000.0
2008-03-20 22:05:00,196.755,196.95,196.75,196.92,1106400000.0
2008-03-20 22:10:00,196.92,196.95,196.905,196.93,703200000.0
2008-03-20 22:15:00,196.93,196.955,196.88,196.92,915800000.0
2008-03-20 22:20:00,196.92,197.04,196.91,197.0,775800000.0
2008-03-20 22:25:00,197.0,197.14,196.945,197.12,998800000.0
2008-03-20 22:30:00,197.12,197.26,197.085,197.185,1022800000.0
2008-03-20 22:35:00,197.155,197.3,197.125,197.16,1121400000.0
2008-03-20 22:40:00,197.16,197.175,197.0,197.02,990600000.0
2008-03-20 22:45:00,197.02,197.3,197.0,197.155,1133600000.0
2008-03-20 22:50:00,197.155,197.35,197.145,197.295,1820600000.0
2008-03-20 22:55:00,197.295,197.565,197.295,197.44,2384900000.0
2008-03-20 23:00:00,197.43,197.49,197.39,197.46,2433600000.0
2008-03-20 23:05:00,197.46,197.53,197.46,197.5,720800000.0
2008-03-20 23:10:00,197.5,197.71,197.5,197.57,904800000.0
2008-03-20 23:15:00,197.57,197.59,197.32,197.36,881600000.0
2008-03-20 23:20:00,197.36,197.49,197.34,197.42,2169200000.0
2008-03-20 23:25:00,197.42,197.42,197.35,197.35,2270800000.0
2008-03-20 23:30:00,197.35,197.37,197.35,197.35,2312400000.0
2008-03-20 23:35:00,197.35,197.41,197.35,197.36,2048000000.0
2008-03-20 23:40:00,197.36,197.48,197.33,197.4,2227200000.0
2008-03-20 23:45:00,197.4,197.4,197.19,197.24,2234400000.0
2008-03-20 23:50:00,197.24,197.28,197.12,197.15,2271200000.0
2008-03-20 23:55:00,197.15,197.15,197.02,197.03,1980800000.0
2008-03-21 00:00:00,197.03,197.07,196.88,196.95,2317200000.0
2008-03-21 00:05:00,196.95,196.95,196.78,196.88,2188800000.0
2008-03-21 00:10:00,196.89,197.01,196.81,196.94,2493600000.0
2008-03-21 00:15:00,196.94,196.97,196.84,196.91,2206800000.0
2008-03-21 00:20:00,196.91,196.94,196.89,196.92,2653600000.0
2008-03-21 00:25:00,196.92,196.92,196.815,196.815,1938000000.0
2008-03-21 00:30:00,196.815,196.85,196.815,196.85,547800000.0
2008-03-21 00:35:00,196.85,196.95,196.81,196.85,780700000.0
2008-03-21 00:40:00,196.85,196.85,196.63,196.64,1409900000.0
2008-03-21 00:45:00,196.64,196.835,196.64,196.71,1886000000.0
2008-03-21 00:50:00,196.71,196.73,196.665,196.69,2012600000.0
2008-03-21 00:55:00,196.69,196.73,196.65,196.71,2073200000.0
2008-03-21 01:00:00,196.71,196.79,196.63,196.67,2172400000.0
2008-03-21 01:05:00,196.68,196.72,196.55,196.59,2229100000.0
2008-03-21 01:10:00,196.6,196.69,196.6,196.69,1944400000.0
2008-03-21 01:15:00,196.69,196.73,196.685,196.72,1820000000.0
2008-03-21 01:20:00,196.72,196.78,196.685,196.75,2202000000.0
2008-03-21 01:25:00,196.75,197.03,196.71,196.97,2246000000.0
2008-03-21 01:30:00,196.97,197.03,196.83,196.99,2138100000.0
2008-03-21 01:35:00,196.99,197.1,196.905,196.91,2040700000.0
2008-03-21 01:40:00,196.91,196.98,196.81,196.87,710800000.0
2008-03-21 01:45:00,196.87,196.945,196.77,196.79,1932600000.0
2008-03-21 01:50:00,196.79,197.15,196.79,197.13,2395100000.0
2008-03-21 01:55:00,197.13,197.28,197.075,197.17,1982800000.0
2008-03-21 02:00:00,197.16,197.36,197.09,197.18,1968800000.0
2008-03-21 02:05:00,197.18,197.21,197.055,197.12,2257500000.0
2008-03-21 02:10:00,197.12,197.21,197.09,197.155,2001300000.0
2008-03-21 02:15:00,197.155,197.56,197.12,197.54,2266100000.0
2008-03-21 02:20:00,197.54,197.66,197.435,197.56,2406800000.0
2008-03-21 02:25:00,197.56,197.62,197.38,197.46,2586100000.0
2008-03-21 02:30:00,197.46,197.47,197.36,197.41,2150900000.0
2008-03-21 02:35:00,197.41,197.47,197.24,197.3,2318200000.0
2008-03-21 02:40:00,197.3,197.45,197.24,197.34,2347400000.0
2008-03-21 02:45:00,197.34,197.46,197.295,197.37,1355400000.0
2008-03-21 02:50:00,197.37,197.44,197.29,197.29,2031000000.0
2008-03-21 02:55:00,197.26,197.37,197.17,197.17,2290800000.0
2008-03-21 03:00:00,197.17,197.19,197.06,197.14,2107100000.0
2008-03-21 03:05:00,197.14,197.31,197.14,197.27,2152900000.0
2008-03-21 03:10:00,197.27,197.47,197.27,197.42,2404600000.0
2008-03-21 03:15:00,197.42,197.44,197.23,197.25,2029400000.0
2008-03-21 03:20:00,197.28,197.31,197.155,197.23,2776000000.0
2008-03-21 03:25:00,197.23,197.31,197.15,197.24,2628400000.0
2008-03-21 03:30:00,197.24,197.31,197.22,197.23,2580200000.0
2008-03-21 03:35:00,197.23,197.25,197.19,197.24,2635600000.0
2008-03-21 03:40:00,197.24,197.245,197.11,197.17,2113600000.0
2008-03-21 03:45:00,197.17,197.26,197.14,197.22,2297600000.0
2008-03-21 03:50:00,197.21,197.31,197.17,197.25,2360600000.0
2008-03-21 03:55:00,197.25,197.28,197.21,197.28,2797700000.0
2008-03-21 04:00:00,197.27,197.28,197.14,197.185,1943500000.0
2008-03-21 04:05:00,197.185,197.19,197.1,197.15,2402500000.0
2008-03-21 04:10:00,197.15,197.19,197.11,197.19,2320200000.0
2008-03-21 04:15:00,197.19,197.195,197.16,197.185,1264200000.0
2008-03-21 04:20:00,197.185,197.27,197.185,197.26,1152400000.0
2008-03-21 04:25:00,197.26,197.28,197.19,197.23,1313400000.0
2008-03-21 04:30:00,197.23,197.255,197.16,197.16,2204600000.0
2008-03-21 04:35:00,197.16,197.25,197.16,197.2,2265300000.0
2008-03-21 04:40:00,197.21,197.235,197.19,197.225,856800000.0
2008-03-21 04:45:00,197.225,197.25,197.21,197.25,1061200000.0
2008-03-21 04:50:00,197.25,197.295,197.21,197.275,1292400000.0
2008-03-21 04:55:00,197.275,197.295,197.22,197.245,716800000.0
2008-03-21 05:00:00,197.245,197.26,197.21,197.225,1270600000.0
2008-03-21 05:05:00,197.225,197.235,197.16,197.16,808800000.0
2008-03-21 05:10:00,197.16,197.19,197.14,197.16,851000000.0
2008-03-21 05:15:00,197.16,197.29,197.16,197.29,923000000.0
2008-03-21 05:20:00,197.29,197.34,197.23,197.24,1339600000.0
2008-03-21 05:25:00,197.24,197.36,197.24,197.33,1585200000.0
2008-03-21 05:30:00,197.33,197.47,197.31,197.43,735000000.0
2008-03-21 05:35:00,197.43,197.45,197.355,197.41,732400000.0
2008-03-21 05:40:00,197.41,197.505,197.39,197.455,1085800000.0
2008-03-21 05:45:00,197.455,197.455,197.335,197.415,1859800000.0
2008-03-21 05:50:00,197.415,197.42,197.36,197.405,1228800000.0
2008-03-21 05:55:00,197.405,197.42,197.37,197.38,1014900000.0
2008-03-21 06:00:00,197.38,197.485,197.36,197.43,1593800000.0
2008-03-21 06:05:00,197.43,197.44,197.4,197.41,938200000.0
2008-03-21 06:10:00,197.42,197.47,197.395,197.42,1310400000.0
2008-03-21 06:15:00,197.42,197.48,197.4,197.475,1728400000.0
2008-03-21 06:20:00,197.475,197.48,197.44,197.46,1777400000.0
2008-03-21 06:25:00,197.46,197.49,197.43,197.465,1805000000.0
2008-03-21 06:30:00,197.465,197.53,197.465,197.52,2185400000.0
2008-03-21 06:35:00,197.53,197.625,197.515,197.61,2603600000.0
2008-03-21 06:40:00,197.61,197.735,197.61,197.63,1262000000.0
2008-03-21 06:45:00,197.63,197.68,197.62,197.66,1190100000.0
2008-03-21 06:50:00,197.66,197.67,197.645,197.645,1572400000.0
2008-03-21 06:55:00,197.645,197.7,197.64,197.695,1164600000.0
2008-03-21 07:00:00,197.695,197.83,197.665,197.78,1665600000.0
2008-03-21 07:05:00,197.78,197.805,197.76,197.76,1630200000.0
2008-03-21 07:10:00,197.76,197.76,197.67,197.76,1732600000.0
2008-03-21 07:15:00,197.76,197.805,197.7,197.79,1562600000.0
2008-03-21 07:20:00,197.79,197.86,197.76,197.81,1910400000.0
2008-03-21 07:25:00,197.815,197.9,197.8,197.82,2560400000.0
2008-03-21 07:30:00,197.82,197.96,197.8,197.94,2069400000.0
2008-03-21 07:35:00,197.94,197.97,197.81,197.84,2247700000.0
2008-03-21 07:40:00,197.84,197.91,197.79,197.8,1676500000.0
2008-03-21 07:45:00,197.8,197.89,197.8,197.86,971400000.0
2008-03-21 07:50:00,197.86,197.94,197.86,197.86,995600000.0
2008-03-21 07:55:00,197.86,197.88,197.76,197.76,1210300000.0
2008-03-21 08:00:00,197.76,197.76,197.685,197.745,1539600000.0
2008-03-21 08:05:00,197.735,197.86,197.71,197.8,1395300000.0
2008-03-21 08:10:00,197.8,197.84,197.765,197.785,1428500000.0
2008-03-21 08:15:00,197.785,197.81,197.775,197.8,660700000.0
2008-03-21 08:20:00,197.8,197.83,197.74,197.75,685300000.0
2008-03-21 08:25:00,197.75,197.76,197.65,197.66,755000000.0
2008-03-21 08:30:00,197.625,197.685,197.54,197.565,865200000.0
2008-03-21 08:35:00,197.565,197.61,197.515,197.61,726400000.0
2008-03-21 08:40:00,197.61,197.68,197.495,197.515,777800000.0
2008-03-21 08:45:00,197.515,197.53,197.325,197.505,1151800000.0
2008-03-21 08:50:00,197.505,197.515,197.45,197.47,922300000.0
2008-03-21 08:55:00,197.47,197.52,197.47,197.51,907200000.0
2008-03-21 09:00:00,197.51,197.55,197.49,197.55,1906400000.0
2008-03-21 09:05:00,197.55,197.73,197.485,197.66,1907000000.0
2008-03-21 09:10:00,197.66,197.765,197.65,197.73,2774900000.0
2008-03-21 09:15:00,197.73,197.775,197.69,197.72,2418300000.0
2008-03-21 09:20:00,197.72,197.74,197.68,197.72,2347400000.0
2008-03-21 09:25:00,197.72,197.77,197.67,197.67,1704500000.0
2008-03-21 09:30:00,197.67,197.69,197.66,197.68,1910100000.0
2008-03-21 09:35:00,197.68,197.705,197.63,197.63,1771200000.0
2008-03-21 09:40:00,197.63,197.63,197.555,197.62,2423200000.0
2008-03-21 09:45:00,197.62,197.645,197.57,197.63,2228400000.0
2008-03-21 09:50:00,197.63,197.715,197.61,197.675,888000000.0
2008-03-21 09:55:00,197.675,197.805,197.625,197.785,1745300000.0
2008-03-21 10:00:00,197.785,197.805,197.66,197.72,1189800000.0
2008-03-21 10:05:00,197.72,197.73,197.7,197.71,1303000000.0
2008-03-21 10:10:00,197.71,197.77,197.71,197.73,1067200000.0
2008-03-21 10:15:00,197.73,197.855,197.705,197.77,890800000.0
2008-03-21 10:20:00,197.77,197.835,197.76,197.815,1719800000.0
2008-03-21 10:25:00,197.815,197.825,197.765,197.79,610300000.0
2008-03-21 10:30:00,197.79,197.835,197.77,197.77,180500000.0
2008-03-21 10:35:00,197.77,197.79,197.76,197.78,133000000.0
2008-03-21 10:40:00,197.78,197.805,197.75,197.765,123600000.0
2008-03-21 10:45:00,197.765,197.8,197.67,197.67,1303700000.0
2008-03-21 10:50:00,197.67,197.705,197.635,197.64,1018000000.0
2008-03-21 10:55:00,197.64,197.725,197.64,197.7,401900000.0
2008-03-21 11:00:00,197.7,197.755,197.67,197.68,251800000.0
2008-03-21 11:05:00,197.68,197.72,197.63,197.63,812800000.0
2008-03-21 11:10:00,197.63,197.65,197.59,197.64,2467200000.0
2008-03-21 11:15:00,197.64,197.69,197.56,197.63,2197600000.0
2008-03-21 11:20:00,197.63,197.63,197.5,197.52,2021100000.0
2008-03-21 11:25:00,197.52,197.58,197.5,197.57,1163800000.0
2008-03-21 11:30:00,197.57,197.59,197.51,197.54,2575000000.0
2008-03-21 11:35:00,197.54,197.57,197.405,197.405,1387400000.0
2008-03-21 11:40:00,197.405,197.435,197.315,197.33,1166700000.0
2008-03-21 11:45:00,197.33,197.43,197.32,197.415,1239700000.0
2008-03-21 11:50:00,197.415,197.425,197.335,197.4,811740000.0
2008-03-21 11:55:00,197.4,197.52,197.365,197.475,918220000.0
2008-03-21 12:00:00,197.475,197.475,197.3,197.3,870560000.0
2008-03-21 12:05:00,197.3,197.325,197.26,197.31,979380000.0
2008-03-21 12:10:00,197.31,197.345,197.2,197.22,1074640000.0
2008-03-21 12:15:00,197.22,197.24,197.115,197.145,1783720000.0
2008-03-21 12:20:00,197.145,197.19,197.125,197.155,881580000.0
2008-03-21 12:25:00,197.155,197.165,197.125,197.13,891260000.0
2008-03-21 12:30:00,197.13,197.185,197.09,197.145,1163440000.0
2008-03-21 12:35:00,197.145,197.145,197.1,197.115,1085400000.0
2008-03-21 12:40:00,197.11,197.155,196.89,196.94,1287700000.0
2008-03-21 12:45:00,196.94,197.015,196.9,196.935,1334200000.0
2008-03-21 12:50:00,196.935,196.975,196.915,196.93,1184800000.0
2008-03-21 12:55:00,196.93,196.995,196.895,196.945,987600000.0
2008-03-21 13:00:00,196.945,196.955,196.875,196.935,571600000.0
2008-03-21 13:05:00,196.935,197.005,196.91,197.005,1020600000.0
2008-03-21 13:10:00,197.005,197.05,197.005,197.015,278200000.0
2008-03-21 13:15:00,197.015,197.035,196.995,197.035,792900000.0
2008-03-21 13:20:00,197.035,197.04,197.02,197.02,151400000.0
2008-03-21 13:25:00,197.02,197.07,197.02,197.035,921900000.0
2008-03-21 13:30:00,197.035,197.08,197.005,197.04,989500000.0
2008-03-21 13:35:00,197.04,197.075,197.025,197.075,538400000.0
2008-03-21 13:40:00,197.075,197.075,197.045,197.075,957700000.0
2008-03-21 13:45:00,197.075,197.23,197.075,197.18,2141000000.0
2008-03-21 13:50:00,197.18,197.305,197.14,197.235,2206200000.0
2008-03-21 13:55:00,197.26,197.365,197.12,197.26,1731900000.0
2008-03-21 14:00:00,197.26,197.33,197.2,197.265,1946500000.0
2008-03-21 14:05:00,197.265,197.31,197.22,197.275,1206700000.0
2008-03-21 14:10:00,197.275,197.35,197.07,197.35,1184600000.0
2008-03-21 14:15:00,197.35,197.53,197.23,197.255,1697400000.0
2008-03-21 14:20:00,197.255,197.345,197.15,197.22,1137900000.0
2008-03-21 14:25:00,197.22,197.285,197.165,197.175,1038600000.0
2008-03-21 14:30:00,197.255,197.255,197.165,197.2,664000000.0
2008-03-21 14:35:00,197.2,197.29,197.13,197.28,820100000.0
2008-03-21 14:40:00,197.28,197.29,197.275,197.275,717700000.0
2008-03-21 14:45:00,197.275,197.325,197.25,197.25,972900000.0
2008-03-21 14:50:00,197.25,197.305,197.25,197.26,1692400000.0
2008-03-21 14:55:00,197.26,197.28,197.25,197.28,927000000.0
2008-03-21 15:00:00,197.28,197.305,197.26,197.26,947600000.0
2008-03-21 15:05:00,197.26,197.35,197.24,197.245,1327100000.0
2008-03-21 15:10:00,197.245,197.265,197.205,197.245,777200000.0
2008-03-21 15:15:00,197.245,197.28,197.245,197.275,685700000.0
2008-03-21 15:20:00,197.275,197.29,197.235,197.235,918600000.0
2008-03-21 15:25:00,197.235,197.25,197.22,197.23,648800000.0
2008-03-21 15:30:00,197.23,197.235,197.2,197.22,915100000.0
2008-03-21 15:35:00,197.22,197.23,197.165,197.18,1060700000.0
2008-03-21 15:40:00,197.18,197.195,197.155,197.175,1378500000.0
2008-03-21 15:45:00,197.175,197.175,197.065,197.085,893600000.0
2008-03-21 15:50:00,197.085,197.125,197.075,197.105,898100000.0
2008-03-21 15:55:00,197.105,197.105,196.94,196.965,903300000.0
2008-03-21 16:00:00,196.965,197.13,196.935,196.935,1079800000.0
2008-03-21 16:05:00,196.935,197.08,196.865,197.045,903200000.0
2008-03-21 16:10:00,197.045,197.145,197.045,197.105,1088800000.0
2008-03-21 16:15:00,197.105,197.175,197.08,197.165,1301100000.0
2008-03-21 16:20:00,197.165,197.195,197.105,197.155,892100000.0
2008-03-21 16:25:00,197.155,197.155,196.917,197.0,1730700000.0
2008-03-21 16:30:00,197.029,197.115,196.976,197.07,1660600000.0
2008-03-21 16:35:00,197.017,197.08,196.92,197.06,2551200000.0
2008-03-21 16:40:00,197.06,197.06,197.01,197.055,2262600000.0
2008-03-21 16:45:00,197.055,197.055,196.94,196.98,981200000.0
2008-03-21 16:50:00,196.98,196.99,196.95,196.97,1491500000.0
2008-03-21 16:55:00,196.97,197.105,196.97,197.075,804300000.0
2008-03-21 17:00:00,197.075,197.14,197.04,197.05,914500000.0
2008-03-21 17:05:00,197.05,197.095,197.03,197.055,879600000.0
2008-03-21 17:10:00,197.055,197.075,197.03,197.05,896500000.0
2008-03-21 17:15:00,197.05,197.05,197.0,197.0,896000000.0
2008-03-21 17:20:00,197.0,197.025,196.955,197.015,904100000.0
2008-03-21 17:25:00,197.015,197.06,196.98,197.06,890900000.0
2008-03-21 17:30:00,197.06,197.08,196.99,197.04,1392600000.0
2008-03-21 17:35:00,197.04,197.04,196.985,197.02,2066100000.0
2008-03-21 17:40:00,197.02,197.08,197.01,197.05,990800000.0
2008-03-21 17:45:00,197.05,197.06,196.99,197.04,1602600000.0
2008-03-21 17:50:00,197.0,197.05,196.96,197.03,1679900000.0
2008-03-21 17:55:00,197.03,197.08,197.025,197.03,938900000.0
2008-03-21 18:00:00,197.035,197.085,197.03,197.06,896000000.0
2008-03-21 18:05:00,197.06,197.08,197.03,197.055,900500000.0
2008-03-21 18:10:00,197.055,197.055,196.99,197.04,893000000.0
2008-03-21 18:15:00,197.04,197.04,197.02,197.02,896000000.0
2008-03-21 18:20:00,197.02,197.03,197.01,197.01,942900000.0
2008-03-21 18:25:00,197.01,197.08,196.995,197.04,1133600000.0
2008-03-21 18:30:00,197.04,197.04,197.01,197.035,897600000.0
2008-03-21 18:35:00,197.035,197.035,197.0,197.01,896000000.0
2008-03-21 18:40:00,197.01,197.03,197.0,197.01,896500000.0
2008-03-21 18:45:00,197.01,197.11,197.0,197.07,1531400000.0
2008-03-21 18:50:00,197.07,197.09,197.03,197.09,997000000.0
2008-03-21 18:55:00,197.09,197.11,197.02,197.11,1668700000.0
2008-03-21 19:00:00,197.11,197.23,197.06,197.225,1794300000.0
2008-03-21 19:05:00,197.225,197.26,197.09,197.16,1314800000.0
2008-03-21 19:10:00,197.16,197.16,197.055,197.055,877800000.0
2008-03-21 19:15:00,197.055,197.21,197.055,197.21,1477400000.0
2008-03-21 19:20:00,197.21,197.26,197.2,197.22,1469200000.0
2008-03-21 19:25:00,197.22,197.255,197.205,197.23,1182400000.0
2008-03-21 19:30:00,197.23,197.305,197.19,197.22,1946200000.0
2008-03-21 19:35:00,197.22,197.25,197.22,197.25,2341600000.0
2008-03-21 19:40:00,197.25,197.255,197.19,197.19,1499600000.0
2008-03-21 19:45:00,197.19,197.2,197.16,197.16,2244000000.0
2008-03-21 19:50:00,197.16,197.18,197.045,197.14,1960000000.0
2008-03-21 19:55:00,197.14,197.15,197.13,197.13,2230000000.0
2008-03-21 20:00:00,197.13,197.14,196.94,197.11,1299800000.0
2008-03-21 20:05:00,197.09,197.13,197.01,197.08,2540000000.0
2008-03-21 20:10:00,197.08,197.105,197.0,197.01,1784400000.0
2008-03-21 20:15:00,197.01,197.01,196.98,197.0,2240000000.0
2008-03-21 20:20:00,197.0,197.05,196.96,196.985,1461200000.0
2008-03-21 20:25:00,196.985,197.09,196.95,196.97,1161800000.0
2008-03-21 20:30:00,196.97,196.99,196.94,196.965,1226800000.0
2008-03-21 20:35:00,196.965,196.985,196.955,196.975,1156500000.0
2008-03-21 20:40:00,196.975,197.02,196.975,196.995,1386400000.0
2008-03-21 20:45:00,196.995,197.01,196.99,197.0,1139700000.0
2008-03-21 20:50:00,197.0,197.0,196.965,196.965,1154000000.0
2008-03-21 20:55:00,196.965,196.97,196.965,196.97,1057300000.0
2008-03-21 21:00:00,196.97,196.98,196.96,196.96,1905700000.0
2008-03-21 21:05:00,196.96,196.97,196.95,196.96,1880400000.0
2008-03-21 21:10:00,196.96,197.02,196.95,196.97,1885900000.0
2008-03-21 21:15:00,196.97,197.005,196.94,196.96,970400000.0
2008-03-21 21:20:00,196.96,196.98,196.95,196.97,1905000000.0
2008-03-21 21:25:00,196.97,196.98,196.94,196.96,1923000000.0
2008-03-21 21:30:00,196.96,197.04,196.925,197.0,1813300000.0
2008-03-21 21:35:00,197.0,197.05,196.99,197.03,1887000000.0
2008-03-21 21:40:00,197.03,197.08,196.895,196.93,1908900000.0
2008-03-21 21:45:00,196.93,197.01,196.91,196.94,1167500000.0
2008-03-21 21:50:00,196.94,197.22,196.91,197.05,2442500000.0
2008-03-21 21:55:00,197.05,197.07,197.04,197.07,1900600000.0
2008-03-21 22:00:00,197.07,197.09,197.02,197.04,1893800000.0
2008-03-21 22:05:00,197.04,197.07,197.03,197.07,1897200000.0
2008-03-21 22:10:00,197.07,197.09,197.01,197.04,1902300000.0
2008-03-21 22:15:00,197.04,197.04,196.99,197.01,1944700000.0
2008-03-21 22:20:00,197.01,197.08,197.01,197.08,2127500000.0
2008-03-21 22:25:00,197.08,197.12,197.0,197.05,1424200000.0
2008-03-21 22:30:00,197.05,197.37,197.05,197.35,3130600000.0
2008-03-21 22:35:00,197.35,197.36,197.11,197.13,2152600000.0
2008-03-21 22:40:00,197.13,197.18,197.13,197.15,1895500000.0
2008-03-21 22:45:00,197.15,197.19,197.15,197.17,1887000000.0
2008-03-21 22:50:00,197.17,197.28,197.17,197.23,1898900000.0
2008-03-21 22:55:00,197.23,197.41,197.18,197.2,1629600000.0
2008-03-23 23:00:00,196.936,197.097,196.92,197.03,1798800000.0
2008-03-23 23:05:00,197.02,197.143,196.993,197.113,1886500000.0
2008-03-23 23:10:00,197.042,197.042,196.749,196.749,1792500000.0
2008-03-23 23:15:00,196.777,196.834,196.671,196.671,1797000000.0
2008-03-23 23:20:00,196.627,196.994,196.612,196.862,1728700000.0
2008-03-23 23:25:00,196.812,196.909,196.747,196.8,1826200000.0
2008-03-23 23:30:00,196.797,196.826,196.739,196.78,1627400000.0
2008-03-23 23:35:00,196.78,196.89,196.78,196.82,4010400000.0
2008-03-23 23:40:00,196.82,196.82,196.82,196.82,3980000000.0
2008-03-23 23:45:00,196.827,196.96,196.76,196.77,2700000000.0
2008-03-23 23:50:00,196.77,196.83,196.76,196.81,4236000000.0
2008-03-23 23:55:00,196.81,196.85,196.81,196.81,4288000000.0
2008-03-24 00:00:00,196.81,196.9,196.81,196.88,4335200000.0
2008-03-24 00:05:00,196.88,196.9,196.87,196.9,4039200000.0
2008-03-24 00:10:00,196.9,197.04,196.81,196.99,2412200000.0
2008-03-24 00:15:00,196.99,197.04,196.95,196.98,1814300000.0
2008-03-24 00:20:00,196.98,197.15,196.98,197.07,960300000.0
2008-03-24 00:25:00,197.07,197.25,197.0,197.16,1233700000.0
2008-03-24 00:30:00,197.16,197.19,197.06,197.15,921600000.0
2008-03-24 00:35:00,197.15,197.15,197.095,197.105,828600000.0
2008-03-24 00:40:00,197.105,197.23,197.06,197.22,853100000.0
2008-03-24 00:45:00,197.22,197.3,197.17,197.19,1306600000.0
2008-03-24 00:50:00,197.19,197.2,197.09,197.09,1198600000.0
2008-03-24 00:55:00,197.09,197.15,197.015,197.07,715700000.0
2008-03-24 01:00:00,197.07,197.07,197.01,197.04,786200000.0
2008-03-24 01:05:00,197.04,197.12,197.02,197.1,858700000.0
2008-03-24 01:10:00,197.1,197.195,197.065,197.11,1236700000.0
2008-03-24 01:15:00,197.13,197.13,197.06,197.125,2144900000.0
2008-03-24 01:20:00,197.125,197.13,197.03,197.03,2770900000.0
2008-03-24 01:25:00,197.03,197.12,197.03,197.06,2581100000.0
2008-03-24 01:30:00,197.07,197.12,197.06,197.06,2696400000.0
2008-03-24 01:35:00,197.06,197.1,197.005,197.03,2470800000.0
2008-03-24 01:40:00,197.03,197.07,196.92,196.93,2633100000.0
2008-03-24 01:45:00,196.93,197.02,196.85,196.96,2690300000.0
2008-03-24 01:50:00,196.96,197.04,196.95,196.99,2678100000.0
2008-03-24 01:55:00,196.99,197.12,196.97,197.12,2656300000.0
2008-03-24 02:00:00,197.12,197.18,197.06,197.175,2463500000.0
2008-03-24 02:05:00,197.175,197.19,197.13,197.13,1981900000.0
2008-03-24 02:10:00,197.13,197.25,197.12,197.175,2174400000.0
2008-03-24 02:15:00,197.175,197.24,197.17,197.24,1614100000.0
2008-03-24 02:20:00,197.24,197.25,197.19,197.205,1464100000.0
2008-03-24 02:25:00,197.205,197.335,197.195,197.315,892800000.0
2008-03-24 02:30:00,197.315,197.39,197.28,197.39,1601800000.0
2008-03-24 02:35:00,197.39,197.48,197.36,197.4,913100000.0
2008-03-24 02:40:00,197.395,197.44,197.35,197.435,887500000.0
2008-03-24 02:45:00,197.435,197.49,197.415,197.445,759700000.0
2008-03-24 02:50:00,197.445,197.49,197.405,197.48,667000000.0
2008-03-24 02:55:00,197.48,197.51,197.42,197.465,745300000.0
2008-03-24 03:00:00,197.47,197.62,197.46,197.6,1420100000.0
2008-03-24 03:05:00,197.6,197.61,197.555,197.6,1184500000.0
2008-03-24 03:10:00,197.6,197.62,197.53,197.535,1387600000.0
2008-03-24 03:15:00,197.535,197.54,197.49,197.5,1176100000.0
2008-03-24 03:20:00,197.5,197.5,197.33,197.34,743800000.0
2008-03-24 03:25:00,197.34,197.43,197.285,197.41,1011400000.0
2008-03-24 03:30:00,197.41,197.43,197.29,197.37,1821600000.0
2008-03-24 03:35:00,197.37,197.42,197.33,197.33,2213900000.0
2008-03-24 03:40:00,197.33,197.39,197.22,197.22,2213600000.0
2008-03-24 03:45:00,197.22,197.29,197.18,197.27,2539200000.0
2008-03-24 03:50:00,197.27,197.32,197.24,197.29,2043760000.0
2008-03-24 03:55:00,197.29,197.48,197.29,197.42,2337340000.0
2008-03-24 04:00:00,197.42,197.49,197.41,197.46,1211160000.0
2008-03-24 04:05:00,197.46,197.49,197.44,197.455,1124120000.0
2008-03-24 04:10:00,197.455,197.505,197.425,197.45,1877280000.0
2008-03-24 04:15:00,197.45,197.61,197.44,197.565,2165940000.0
2008-03-24 04:20:00,197.565,197.58,197.43,197.46,962820000.0
2008-03-24 04:25:00,197.46,197.51,197.43,197.43,1190400000.0
2008-03-24 04:30:00,197.43,197.47,197.41,197.45,1012000000.0
2008-03-24 04:35:00,197.45,197.5,197.44,197.455,891200000.0
2008-03-24 04:40:00,197.455,197.48,197.405,197.445,821600000.0
2008-03-24 04:45:00,197.445,197.48,197.43,197.48,846800000.0
2008-03-24 04:50:00,197.48,197.48,197.4,197.4,897760000.0
2008-03-24 04:55:00,197.4,197.41,197.355,197.36,823360000.0
2008-03-24 05:00:00,197.36,197.43,197.33,197.41,1274400000.0
2008-03-24 05:05:00,197.41,197.47,197.38,197.46,1503500000.0
2008-03-24 05:10:00,197.46,197.46,197.39,197.41,899200000.0
2008-03-24 05:15:00,197.41,197.41,197.35,197.35,824960000.0
2008-03-24 05:20:00,197.35,197.41,197.34,197.34,900800000.0
2008-03-24 05:25:00,197.34,197.35,197.28,197.32,920000000.0
2008-03-24 05:30:00,197.32,197.36,197.15,197.16,1027200000.0
2008-03-24 05:35:00,197.16,197.21,197.09,197.11,2117400000.0
2008-03-24 05:40:00,197.11,197.34,197.11,197.32,2759600000.0
2008-03-24 05:45:00,197.32,197.6,197.31,197.47,2396500000.0
2008-03-24 05:50:00,197.47,197.58,197.38,197.38,2938600000.0
2008-03-24 05:55:00,197.38,197.4,197.31,197.34,3539000000.0
2008-03-24 06:00:00,197.34,197.37,197.31,197.31,3504400000.0
2008-03-24 06:05:00,197.31,197.41,197.3,197.39,3495600000.0
2008-03-24 06:10:00,197.39,197.43,197.325,197.325,3910600000.0
2008-03-24 06:15:00,197.325,197.325,197.22,197.24,4381400000.0
2008-03-24 06:20:00,197.24,197.34,197.15,197.34,3825800000.0
2008-03-24 06:25:00,197.34,197.37,197.28,197.36,2577400000.0
2008-03-24 06:30:00,197.36,197.44,197.35,197.42,2485400000.0
2008-03-24 06:35:00,197.42,197.49,197.4,197.47,2092200000.0
2008-03-24 06:40:00,197.47,197.64,197.43,197.63,2494600000.0
2008-03-24 06:45:00,197.63,197.74,197.54,197.6,2629000000.0
2008-03-24 06:50:00,197.6,197.63,197.5,197.51,3519200000.0
2008-03-24 06:55:00,197.51,197.53,197.49,197.52,4146800000.0
2008-03-24 07:00:00,197.52,197.53,197.45,197.49,1675400000.0
2008-03-24 07:05:00,197.49,197.56,197.48,197.53,2157800000.0
2008-03-24 07:10:00,197.53,197.55,197.5,197.52,1401300000.0
2008-03-24 07:15:00,197.52,197.56,197.51,197.54,3641700000.0
2008-03-24 07:20:00,197.54,197.55,197.47,197.51,3015200000.0
2008-03-24 07:25:00,197.51,197.51,197.37,197.37,1963000000.0
2008-03-24 07:30:00,197.38,197.5,197.38,197.5,2120200000.0
2008-03-24 07:35:00,197.5,197.54,197.41,197.46,2445400000.0
2008-03-24 07:40:00,197.46,197.48,197.39,197.4,2039000000.0
2008-03-24 07:45:00,197.4,197.46,197.39,197.45,3476000000.0
2008-03-24 07:50:00,197.45,197.72,197.41,197.56,2607400000.0
2008-03-24 07:55:00,197.56,197.63,197.49,197.58,2435800000.0
2008-03-24 08:00:00,197.58,197.66,197.49,197.49,1976800000.0
2008-03-24 08:05:00,197.485,197.61,197.46,197.505,1884400000.0
2008-03-24 08:10:00,197.51,197.61,197.51,197.59,1632200000.0
2008-03-24 08:15:00,197.59,197.64,197.59,197.61,2972400000.0
2008-03-24 08:20:00,197.61,197.66,197.6,197.66,3361800000.0
2008-03-24 08:25:00,197.66,197.7,197.63,197.66,2198300000.0
2008-03-24 08:30:00,197.66,197.79,197.66,197.77,2534200000.0
2008-03-24 08:35:00,197.77,197.8,197.73,197.79,2304200000.0
2008-03-24 08:40:00,197.79,197.94,197.715,197.93,1929500000.0
2008-03-24 08:45:00,197.93,197.97,197.85,197.85,1983200000.0
2008-03-24 08:50:00,197.85,197.99,197.85,197.92,2290600000.0
2008-03-24 08:55:00,197.92,197.93,197.8,197.91,2787200000.0
2008-03-24 09:00:00,197.91,197.94,197.85,197.85,2447500000.0
2008-03-24 09:05:00,197.85,197.88,197.83,197.85,2973900000.0
2008-03-24 09:10:00,197.85,197.87,197.79,197.8,2667200000.0
2008-03-24 09:15:00,197.8,197.86,197.8,197.81,2145100000.0
2008-03-24 09:20:00,197.81,197.83,197.75,197.77,1516600000.0
2008-03-24 09:25:00,197.77,197.77,197.63,197.63,917200000.0
2008-03-24 09:30:00,197.63,197.75,197.57,197.72,1207400000.0
2008-03-24 09:35:00,197.72,197.885,197.695,197.875,1106300000.0
2008-03-24 09:40:00,197.875,197.885,197.78,197.87,1246800000.0
2008-03-24 09:45:00,197.87,197.88,197.825,197.835,1073700000.0
2008-03-24 09:50:00,197.835,197.975,197.825,197.975,1488300000.0
2008-03-24 09:55:00,197.975,198.04,197.895,197.975,3906700000.0
2008-03-24 10:00:00,197.975,197.975,197.86,197.86,2111400000.0
2008-03-24 10:05:00,197.86,197.875,197.8,197.815,1993200000.0
2008-03-24 10:10:00,197.815,197.935,197.815,197.9,3180300000.0
2008-03-24 10:15:00,197.9,197.955,197.87,197.89,1696500000.0
2008-03-24 10:20:00,197.89,197.89,197.82,197.84,923300000.0
2008-03-24 10:25:00,197.84,197.87,197.79,197.86,1146100000.0
2008-03-24 10:30:00,197.86,197.94,197.86,197.92,1289500000.0
2008-03-24 10:35:00,197.92,197.97,197.915,197.965,1375000000.0
2008-03-24 10:40:00,197.965,198.125,197.96,198.12,1517900000.0
2008-03-24 10:45:00,198.12,198.145,198.06,198.1,1064100000.0
2008-03-24 10:50:00,198.1,198.175,198.1,198.175,1444400000.0
2008-03-24 10:55:00,198.175,198.2,198.09,198.095,1392000000.0
2008-03-24 11:00:00,198.085,198.15,198.05,198.13,1305700000.0
2008-03-24 11:05:00,198.13,198.25,198.13,198.22,1363100000.0
2008-03-24 11:10:00,198.22,198.22,198.17,198.19,1725100000.0
2008-03-24 11:15:00,198.19,198.21,198.18,198.21,1571400000.0
2008-03-24 11:20:00,198.21,198.27,198.16,198.16,2339800000.0
2008-03-24 11:25:00,198.16,198.36,198.16,198.34,3072100000.0
2008-03-24 11:30:00,198.34,198.35,198.28,198.32,2053500000.0
2008-03-24 11:35:00,198.32,198.36,198.31,198.36,2591100000.0
2008-03-24 11:40:00,198.36,198.41,198.35,198.38,2475100000.0
2008-03-24 11:45:00,198.38,198.43,198.33,198.39,2272500000.0
2008-03-24 11:50:00,198.39,198.63,198.39,198.525,2467100000.0
2008-03-24 11:55:00,198.525,198.56,198.475,198.48,2983600000.0
2008-03-24 12:00:00,198.48,198.51,198.44,198.46,2560200000.0
2008-03-24 12:05:00,198.46,198.58,198.44,198.51,2069600000.0
2008-03-24 12:10:00,198.51,198.51,198.23,198.23,2437500000.0
2008-03-24 12:15:00,198.23,198.29,198.08,198.11,2433400000.0
2008-03-24 12:20:00,198.11,198.25,198.1,198.21,2451900000.0
2008-03-24 12:25:00,198.21,198.24,198.12,198.14,1671900000.0
2008-03-24 12:30:00,198.14,198.21,198.11,198.13,1486100000.0
2008-03-24 12:35:00,198.13,198.22,198.115,198.19,2604000000.0
2008-03-24 12:40:00,198.19,198.28,198.18,198.25,2141900000.0
2008-03-24 12:45:00,198.25,198.28,198.175,198.21,2873500000.0
2008-03-24 12:50:00,198.21,198.21,198.105,198.115,1897600000.0
2008-03-24 12:55:00,198.115,198.12,197.76,197.82,1612400000.0
2008-03-24 13:00:00,197.82,197.945,197.775,197.82,1697400000.0
2008-03-24 13:05:00,197.82,197.93,197.78,197.89,1918700000.0
2008-03-24 13:10:00,197.89,197.975,197.875,197.94,2050700000.0
2008-03-24 13:15:00,197.94,198.215,197.93,198.165,3669000000.0
2008-03-24 13:20:00,198.165,198.22,198.04,198.05,1276900000.0
2008-03-24 13:25:00,198.05,198.11,198.03,198.07,899100000.0
2008-03-24 13:30:00,198.07,198.14,198.04,198.14,1309600000.0
2008-03-24 13:35:00,198.135,198.2,198.12,198.165,988500000.0
2008-03-24 13:40:00,198.165,198.17,198.025,198.08,860100000.0
2008-03-24 13:45:00,198.08,198.09,197.98,197.99,1181000000.0
2008-03-24 13:50:00,197.99,198.05,197.87,198.015,864700000.0
2008-03-24 13:55:00,198.015,198.05,197.925,197.99,1169100000.0
2008-03-24 14:00:00,197.99,198.01,197.855,197.885,1294500000.0
2008-03-24 14:05:00,197.885,197.885,197.49,197.565,1394300000.0
2008-03-24 14:10:00,197.565,197.67,197.525,197.61,1066300000.0
2008-03-24 14:15:00,197.61,197.62,197.35,197.5,948900000.0
2008-03-24 14:20:00,197.51,197.57,197.42,197.57,881900000.0
2008-03-24 14:25:00,197.57,197.64,197.49,197.61,780300000.0
2008-03-24 14:30:00,197.61,197.67,197.52,197.64,774500000.0
2008-03-24 14:35:00,197.64,197.67,197.6,197.63,803100000.0
2008-03-24 14:40:00,197.63,197.64,197.51,197.58,793600000.0
2008-03-24 14:45:00,197.58,197.68,197.55,197.66,781100000.0
2008-03-24 14:50:00,197.66,197.74,197.6,197.68,838800000.0
2008-03-24 14:55:00,197.68,197.71,197.65,197.69,882800000.0
2008-03-24 15:00:00,197.69,197.72,197.65,197.68,904700000.0
2008-03-24 15:05:00,197.68,197.8,197.67,197.745,1301700000.0
2008-03-24 15:10:00,197.745,197.82,197.74,197.8,1164300000.0
2008-03-24 15:15:00,197.8,197.83,197.735,197.78,974400000.0
2008-03-24 15:20:00,197.78,197.84,197.74,197.83,1027400000.0
2008-03-24 15:25:00,197.83,198.08,197.82,198.03,939100000.0
2008-03-24 15:30:00,198.03,198.15,197.945,198.11,1313700000.0
2008-03-24 15:35:00,198.11,198.37,198.06,198.32,907300000.0
2008-03-24 15:40:00,198.3,198.43,198.29,198.29,758500000.0
2008-03-24 15:45:00,198.29,198.41,198.27,198.3,773400000.0
2008-03-24 15:50:00,198.3,198.37,198.19,198.21,1182800000.0
2008-03-24 15:55:00,198.21,198.28,198.045,198.065,1381000000.0
2008-03-24 16:00:00,198.065,198.64,198.055,198.54,1105300000.0
2008-03-24 16:05:00,198.53,198.56,198.4,198.435,849500000.0
2008-03-24 16:10:00,198.435,198.92,198.435,198.92,941300000.0
2008-03-24 16:15:00,198.915,199.135,198.77,199.135,949100000.0
2008-03-24 16:20:00,199.135,199.37,199.1,199.35,1018500000.0
2008-03-24 16:25:00,199.35,199.59,199.33,199.53,795000000.0
2008-03-24 16:30:00,199.53,199.61,199.485,199.53,1121900000.0
2008-03-24 16:35:00,199.51,199.59,199.22,199.245,748200000.0
2008-03-24 16:40:00,199.245,199.35,199.155,199.29,804700000.0
2008-03-24 16:45:00,199.3,199.455,199.24,199.335,939300000.0
2008-03-24 16:50:00,199.335,199.36,199.24,199.3,860200000.0
2008-03-24 16:55:00,199.3,199.46,199.23,199.41,847500000.0
2008-03-24 17:00:00,199.41,199.56,199.33,199.4,742200000.0
2008-03-24 17:05:00,199.4,199.45,199.27,199.32,720600000.0
2008-03-24 17:10:00,199.32,199.43,199.29,199.39,808500000.0
2008-03-24 17:15:00,199.39,199.62,199.39,199.555,950600000.0
2008-03-24 17:20:00,199.555,199.695,199.5,199.675,1086100000.0
2008-03-24 17:25:00,199.675,199.675,199.56,199.565,996300000.0
2008-03-24 17:30:00,199.565,199.69,199.55,199.56,836600000.0
2008-03-24 17:35:00,199.56,199.6,199.48,199.58,701800000.0
2008-03-24 17:40:00,199.64,199.69,199.56,199.67,735600000.0
2008-03-24 17:45:00,199.67,199.71,199.58,199.61,695500000.0
2008-03-24 17:50:00,199.61,199.89,199.56,199.89,1064500000.0
2008-03-24 17:55:00,199.89,200.025,199.8,200.025,906600000.0
2008-03-24 18:00:00,200.025,200.12,199.95,199.95,830000000.0
2008-03-24 18:05:00,199.955,199.995,199.74,199.81,1046200000.0
2008-03-24 18:10:00,199.81,199.83,199.7,199.7,812100000.0
2008-03-24 18:15:00,199.7,200.01,199.7,200.005,795700000.0
2008-03-24 18:20:00,200.005,200.03,199.91,199.91,735000000.0
2008-03-24 18:25:00,199.91,200.07,199.84,200.05,923400000.0
2008-03-24 18:30:00,200.05,200.05,199.94,199.96,985100000.0
2008-03-24 18:35:00,199.96,199.96,199.89,199.95,920900000.0
2008-03-24 18:40:00,199.95,200.05,199.93,200.01,1191500000.0
2008-03-24 18:45:00,200.01,200.15,199.98,200.11,772300000.0
2008-03-24 18:50:00,200.11,200.19,199.97,200.01,891100000.0
2008-03-24 18:55:00,200.01,200.11,199.975,200.045,1021800000.0
2008-03-24 19:00:00,200.045,200.1,199.985,200.05,904500000.0
2008-03-24 19:05:00,200.05,200.21,200.03,200.19,884100000.0
2008-03-24 19:10:00,200.2,200.265,200.17,200.235,779300000.0
2008-03-24 19:15:00,200.24,200.4,200.22,200.39,929100000.0
2008-03-24 19:20:00,200.39,200.415,200.31,200.36,856100000.0
2008-03-24 19:25:00,200.36,200.365,200.14,200.18,792600000.0
2008-03-24 19:30:00,200.18,200.18,200.04,200.14,864900000.0
2008-03-24 19:35:00,200.125,200.19,200.095,200.15,875600000.0
2008-03-24 19:40:00,200.15,200.16,199.995,200.08,839900000.0
2008-03-24 19:45:00,200.08,200.15,200.06,200.09,803500000.0
2008-03-24 19:50:00,200.09,200.16,200.06,200.08,804300000.0
2008-03-24 19:55:00,200.08,200.18,200.04,200.12,801800000.0
2008-03-24 20:00:00,200.12,200.14,199.96,200.0,760200000.0
2008-03-24 20:05:00,200.0,200.02,199.9,199.94,764900000.0
2008-03-24 20:10:00,199.94,199.945,199.85,199.92,767900000.0
2008-03-24 20:15:00,199.92,199.97,199.87,199.97,781700000.0
2008-03-24 20:20:00,199.97,199.99,199.905,199.94,789500000.0
2008-03-24 20:25:00,199.94,200.02,199.91,199.91,797400000.0
2008-03-24 20:30:00,199.91,199.94,199.815,199.92,774100000.0
2008-03-24 20:35:00,199.92,199.96,199.88,199.95,771300000.0
2008-03-24 20:40:00,199.95,200.0,199.91,199.96,778500000.0
2008-03-24 20:45:00,199.96,200.0,199.885,199.94,804800000.0
2008-03-24 20:50:00,199.94,199.965,199.9,199.965,815900000.0
2008-03-24 20:55:00,199.97,200.03,199.89,199.98,830700000.0
2008-03-24 21:00:00,199.98,200.03,199.93,199.985,783100000.0
2008-03-24 21:05:00,199.985,200.1,199.955,200.1,893500000.0
2008-03-24 21:10:00,200.1,200.13,199.995,200.09,870700000.0
2008-03-24 21:15:00,200.115,200.25,200.1,200.23,794700000.0
2008-03-24 21:20:00,200.23,200.25,200.21,200.23,952100000.0
2008-03-24 21:25:00,200.23,200.25,200.16,200.16,806900000.0
2008-03-24 21:30:00,200.16,200.21,200.14,200.15,815100000.0
2008-03-24 21:35:00,200.15,200.22,200.12,200.16,566400000.0
2008-03-24 21:40:00,200.16,200.19,200.09,200.1,683400000.0
2008-03-24 21:45:00,200.1,200.1,199.94,199.94,830100000.0
2008-03-24 21:50:00,199.94,200.115,199.9,200.07,827800000.0
2008-03-24 21:55:00,200.07,200.1,200.04,200.04,798900000.0
2008-03-24 22:00:00,200.04,200.05,199.965,199.975,796600000.0
2008-03-24 22:05:00,199.975,200.065,199.95,199.98,635100000.0
2008-03-24 22:10:00,199.98,200.03,199.945,199.98,719900000.0
2008-03-24 22:15:00,199.98,200.15,199.95,200.13,676800000.0
2008-03-24 22:20:00,200.13,200.16,200.02,200.045,699000000.0
2008-03-24 22:25:00,200.045,200.1,200.04,200.06,715300000.0
2008-03-24 22:30:00,200.06,200.11,200.015,200.11,603700000.0
2008-03-24 22:35:00,200.11,200.11,200.0,200.04,681300000.0
2008-03-24 22:40:00,200.04,200.075,199.995,200.04,636800000.0
2008-03-24 22:45:00,200.04,200.07,199.96,200.045,607700000.0
2008-03-24 22:50:00,200.045,200.05,199.975,200.03,363200000.0
2008-03-24 22:55:00,200.03,200.04,199.995,199.995,611600000.0
2008-03-24 23:00:00,199.995,200.03,199.95,200.03,3538400000.0
2008-03-24 23:05:00,200.03,200.09,199.99,200.035,668000000.0
2008-03-24 23:10:00,200.035,200.09,199.89,200.065,733200000.0
2008-03-24 23:15:00,200.065,200.12,200.0,200.1,692100000.0
2008-03-24 23:20:00,200.1,200.12,200.05,200.105,676100000.0
2008-03-24 23:25:00,200.105,200.14,200.095,200.11,684600000.0
2008-03-24 23:30:00,200.11,200.11,199.905,199.95,773300000.0
2008-03-24 23:35:00,199.95,199.99,199.87,199.945,699800000.0
2008-03-24 23:40:00,199.945,200.01,199.89,199.995,820600000.0
2008-03-24 23:45:00,199.99,200.02,199.97,199.99,747000000.0
2008-03-24 23:50:00,199.99,199.99,199.785,199.82,479200000.0
2008-03-24 23:55:00,199.82,199.9,199.8,199.87,2235300000.0
2008-03-25 00:00:00,199.87,199.93,199.84,199.93,894400000.0
2008-03-25 00:05:00,199.93,199.98,199.85,199.9,703600000.0
2008-03-25 00:10:00,199.9,199.97,199.85,199.94,703600000.0
2008-03-25 00:15:00,199.94,200.05,199.84,199.93,768800000.0
2008-03-25 00:20:00,199.93,199.97,199.81,199.95,764600000.0
2008-03-25 00:25:00,199.95,199.95,199.87,199.92,663300000.0
2008-03-25 00:30:00,199.92,199.92,199.77,199.81,858900000.0
2008-03-25 00:35:00,199.81,199.955,199.81,199.95,779500000.0
2008-03-25 00:40:00,199.95,200.025,199.95,199.985,704400000.0
2008-03-25 00:45:00,199.985,200.025,199.93,199.94,825300000.0
2008-03-25 00:50:00,199.94,200.085,199.94,199.995,734400000.0
2008-03-25 00:55:00,199.99,200.02,199.91,199.96,985700000.0
2008-03-25 01:00:00,199.96,199.96,199.83,199.92,1494900000.0
2008-03-25 01:05:00,199.92,199.97,199.92,199.96,1177300000.0
2008-03-25 01:10:00,199.965,200.14,199.93,200.07,1514600000.0
2008-03-25 01:15:00,200.07,200.09,200.03,200.08,2435400000.0
2008-03-25 01:20:00,200.08,200.11,200.03,200.1,1580200000.0
2008-03-25 01:25:00,200.1,200.17,200.095,200.16,1564900000.0
2008-03-25 01:30:00,200.16,200.16,200.05,200.06,988200000.0
2008-03-25 01:35:00,200.06,200.08,199.97,200.04,1445700000.0
2008-03-25 01:40:00,200.04,200.19,200.04,200.165,826100000.0
2008-03-25 01:45:00,200.165,200.17,200.075,200.13,914500000.0
2008-03-25 01:50:00,200.13,200.215,200.085,200.215,895500000.0
2008-03-25 01:55:00,200.215,200.295,200.145,200.225,705200000.0
2008-03-25 02:00:00,200.225,200.25,200.015,200.03,874000000.0
2008-03-25 02:05:00,200.03,200.03,199.93,199.99,693600000.0
2008-03-25 02:10:00,199.99,200.095,199.935,200.045,808800000.0
2008-03-25 02:15:00,200.045,200.19,200.03,200.155,1087900000.0
2008-03-25 02:20:00,200.155,200.19,200.115,200.16,836500000.0
2008-03-25 02:25:00,200.16,200.18,200.12,200.16,978600000.0
2008-03-25 02:30:00,200.16,200.2,200.1,200.1,1459800000.0
2008-03-25 02:35:00,200.1,200.12,199.97,200.01,1038600000.0
2008-03-25 02:40:00,200.01,200.09,199.965,200.05,743100000.0
2008-03-25 02:45:00,200.05,200.1,200.02,200.065,802900000.0
2008-03-25 02:50:00,200.065,200.27,200.005,200.21,928700000.0
2008-03-25 02:55:00,200.21,200.22,200.145,200.18,980900000.0
2008-03-25 03:00:00,200.18,200.29,200.11,200.22,1027200000.0
2008-03-25 03:05:00,200.22,200.49,200.22,200.49,815899414.0
2008-03-25 03:10:00,200.51,200.51,200.32,200.35,492374360.0
2008-03-25 03:15:00,200.35,200.625,200.295,200.62,961280000.0
2008-03-25 03:20:00,200.62,200.64,200.46,200.59,1758800000.0
2008-03-25 03:25:00,200.59,200.74,200.56,200.66,1862900000.0
2008-03-25 03:30:00,200.66,200.93,200.66,200.66,1322300000.0
2008-03-25 03:35:00,200.66,200.69,200.53,200.53,1373000000.0
2008-03-25 03:40:00,200.53,200.63,200.49,200.52,1138100000.0
2008-03-25 03:45:00,200.52,200.54,200.38,200.4,1215100000.0
2008-03-25 03:50:00,200.4,200.52,200.37,200.46,4278400000.0
2008-03-25 03:55:00,200.46,200.5,200.33,200.5,2504800000.0
2008-03-25 04:00:00,200.5,200.58,200.41,200.5,1337900000.0
2008-03-25 04:05:00,200.5,200.53,200.4,200.53,1014100000.0
2008-03-25 04:10:00,200.53,200.62,200.51,200.56,799500000.0
2008-03-25 04:15:00,200.56,200.61,200.525,200.58,690000000.0
2008-03-25 04:20:00,200.58,200.805,200.56,200.62,802500000.0
2008-03-25 04:25:00,200.62,200.69,200.395,200.415,929500000.0
2008-03-25 04:30:00,200.415,200.45,199.84,200.12,1255100000.0
2008-03-25 04:35:00,200.12,200.23,200.045,200.175,1295500000.0
2008-03-25 04:40:00,200.175,200.35,200.16,200.33,997700000.0
2008-03-25 04:45:00,200.32,200.345,200.225,200.265,1183800000.0
2008-03-25 04:50:00,200.26,200.26,199.81,199.865,1014800000.0
2008-03-25 04:55:00,199.865,199.96,199.725,199.92,1124500000.0
2008-03-25 05:00:00,199.92,200.04,199.885,199.91,1072200000.0
2008-03-25 05:05:00,199.91,200.07,199.87,199.985,1125800000.0
2008-03-25 05:10:00,199.98,199.99,199.91,199.95,2148200000.0
2008-03-25 05:15:00,199.94,199.96,199.59,199.59,1975400000.0
2008-03-25 05:20:00,199.59,199.65,199.42,199.53,1869200000.0
2008-03-25 05:25:00,199.53,199.89,199.51,199.87,1434100000.0
2008-03-25 05:30:00,199.88,199.88,199.74,199.82,1549600000.0
2008-03-25 05:35:00,199.82,199.845,199.73,199.77,1499800000.0
2008-03-25 05:40:00,199.77,200.02,199.75,200.0,1571100000.0
2008-03-25 05:45:00,200.0,200.01,199.9,199.93,2795800000.0
2008-03-25 05:50:00,199.93,199.94,199.81,199.82,2186200000.0
2008-03-25 05:55:00,199.82,199.93,199.66,199.72,2025100000.0
2008-03-25 06:00:00,199.72,199.86,199.65,199.75,2137700000.0
2008-03-25 06:05:00,199.75,199.91,199.745,199.745,2493900000.0
2008-03-25 06:10:00,199.745,199.75,199.52,199.67,1838700000.0
2008-03-25 06:15:00,199.68,199.755,199.315,199.605,1448400000.0
2008-03-25 06:20:00,199.605,199.68,199.42,199.64,1492400000.0
2008-03-25 06:25:00,199.64,199.71,199.4,199.415,1411200000.0
2008-03-25 06:30:00,199.415,199.56,199.36,199.55,1412100000.0
2008-03-25 06:35:00,199.55,199.62,199.46,199.5,1797100000.0
2008-03-25 06:40:00,199.5,199.6,199.455,199.56,1191500000.0
2008-03-25 06:45:00,199.55,199.74,199.51,199.74,1177600000.0
2008-03-25 06:50:00,199.74,199.81,199.71,199.775,850800000.0
2008-03-25 06:55:00,199.775,199.88,199.75,199.765,969300000.0
2008-03-25 07:00:00,199.765,199.78,199.71,199.74,1029600000.0
2008-03-25 07:05:00,199.74,199.83,199.71,199.795,1109800000.0
2008-03-25 07:10:00,199.795,199.825,199.58,199.64,971800000.0
2008-03-25 07:15:00,199.64,199.64,199.425,199.46,957800000.0
2008-03-25 07:20:00,199.46,199.72,199.46,199.67,927200000.0
2008-03-25 07:25:00,199.67,199.74,199.62,199.69,1295100000.0
2008-03-25 07:30:00,199.69,199.69,199.495,199.53,1003400000.0
2008-03-25 07:35:00,199.53,199.545,199.29,199.36,1306900000.0
2008-03-25 07:40:00,199.36,199.45,199.345,199.375,1925000000.0
2008-03-25 07:45:00,199.375,199.52,199.34,199.5,1327100000.0
2008-03-25 07:50:00,199.5,199.56,199.42,199.505,1163200000.0
2008-03-25 07:55:00,199.505,199.54,199.365,199.4,1016800000.0
2008-03-25 08:00:00,199.4,199.48,199.33,199.46,1087600000.0
2008-03-25 08:05:00,199.46,199.55,199.405,199.525,878200000.0
2008-03-25 08:10:00,199.525,199.53,199.41,199.43,1414100000.0
2008-03-25 08:15:00,199.43,199.5,199.41,199.48,752800000.0
2008-03-25 08:20:00,199.48,199.52,199.29,199.34,1043000000.0
2008-03-25 08:25:00,199.34,199.62,199.34,199.57,1141800000.0
2008-03-25 08:30:00,199.575,199.785,199.575,199.72,1258700000.0
2008-03-25 08:35:00,199.72,199.72,199.605,199.66,1066400000.0
2008-03-25 08:40:00,199.66,199.81,199.64,199.775,1118100000.0
2008-03-25 08:45:00,199.775,199.83,199.73,199.76,1139800000.0
2008-03-25 08:50:00,199.76,199.915,199.76,199.9,1215000000.0
2008-03-25 08:55:00,199.9,200.015,199.89,199.98,979000000.0
2008-03-25 09:00:00,199.98,200.06,199.855,200.01,1119800000.0
2008-03-25 09:05:00,200.01,200.185,200.005,200.07,1788100000.0
2008-03-25 09:10:00,200.08,200.09,199.96,199.965,1162100000.0
2008-03-25 09:15:00,199.96,199.98,199.85,199.93,1072400000.0
2008-03-25 09:20:00,199.94,200.02,199.795,199.795,809200000.0
2008-03-25 09:25:00,199.795,199.905,199.755,199.84,988000000.0
2008-03-25 09:30:00,199.84,199.86,199.72,199.765,1452600000.0
2008-03-25 09:35:00,199.765,199.825,199.705,199.77,1701500000.0
2008-03-25 09:40:00,199.77,199.92,199.77,199.91,1713300000.0
2008-03-25 09:45:00,199.905,200.185,199.9,200.155,2325500000.0
2008-03-25 09:50:00,200.155,200.215,200.055,200.085,2751000000.0
2008-03-25 09:55:00,200.085,200.235,200.065,200.185,1722500000.0
2008-03-25 10:00:00,200.205,200.3,200.145,200.185,854400000.0
2008-03-25 10:05:00,200.175,200.26,200.11,200.26,564000000.0
2008-03-25 10:10:00,200.26,200.34,200.18,200.24,595000000.0
2008-03-25 10:15:00,200.24,200.315,200.1,200.315,828700000.0
2008-03-25 10:20:00,200.315,200.505,200.305,200.445,2394000000.0
2008-03-25 10:25:00,200.445,200.58,200.425,200.55,1867000000.0
2008-03-25 10:30:00,200.55,200.585,200.375,200.4,1347200000.0
2008-03-25 10:35:00,200.395,200.435,200.285,200.31,1053900000.0
2008-03-25 10:40:00,200.31,200.31,200.235,200.275,1112200000.0
2008-03-25 10:45:00,200.28,200.39,200.25,200.37,586200000.0
2008-03-25 10:50:00,200.37,200.42,200.32,200.365,241600000.0
2008-03-25 10:55:00,200.365,200.44,200.34,200.395,2111700000.0
2008-03-25 11:00:00,200.395,200.425,200.23,200.24,2361800000.0
2008-03-25 11:05:00,200.24,200.305,200.22,200.235,1453800000.0
2008-03-25 11:10:00,200.235,200.33,200.215,200.33,1839000000.0
2008-03-25 11:15:00,200.33,200.5,200.33,200.47,1182800000.0
2008-03-25 11:20:00,200.48,200.53,200.37,200.395,2230200000.0
2008-03-25 11:25:00,200.395,200.465,200.29,200.3,2528800000.0
2008-03-25 11:30:00,200.3,200.36,200.185,200.345,2052900000.0
2008-03-25 11:35:00,200.345,200.355,200.28,200.295,2412200000.0
2008-03-25 11:40:00,200.295,200.405,200.17,200.38,2242300000.0
2008-03-25 11:45:00,200.38,200.565,200.335,200.445,2585200000.0
2008-03-25 11:50:00,200.445,200.46,200.345,200.345,1821400000.0
2008-03-25 11:55:00,200.345,200.355,200.25,200.27,1920100000.0
2008-03-25 12:00:00,200.27,200.295,200.175,200.21,1840200000.0
2008-03-25 12:05:00,200.21,200.23,200.05,200.14,1480700000.0
2008-03-25 12:10:00,200.14,200.175,200.045,200.09,1471100000.0
2008-03-25 12:15:00,200.09,200.18,200.005,200.17,1434800000.0
2008-03-25 12:20:00,200.17,200.2,200.065,200.15,1080100000.0
2008-03-25 12:25:00,200.145,200.28,200.13,200.24,1354400000.0
2008-03-25 12:30:00,200.24,200.28,200.09,200.11,1315200000.0
2008-03-25 12:35:00,200.11,200.37,200.11,200.34,1103400000.0
2008-03-25 12:40:00,200.34,200.36,200.21,200.34,1320400000.0
2008-03-25 12:45:00,200.34,200.385,200.215,200.245,1100300000.0
2008-03-25 12:50:00,200.245,200.33,200.13,200.14,964900000.0
2008-03-25 12:55:00,200.14,200.42,200.12,200.38,842600000.0
2008-03-25 13:00:00,200.38,200.39,200.19,200.19,1202900000.0
2008-03-25 13:05:00,200.19,200.19,200.07,200.085,1276300000.0
2008-03-25 13:10:00,200.085,200.2,199.985,200.13,1139300000.0
2008-03-25 13:15:00,200.135,200.255,200.01,200.245,996500000.0
2008-03-25 13:20:00,200.24,200.29,200.14,200.17,939900000.0
2008-03-25 13:25:00,200.17,200.435,200.15,200.43,881600000.0
2008-03-25 13:30:00,200.43,200.5,200.355,200.375,1138100000.0
2008-03-25 13:35:00,200.375,200.39,200.19,200.31,1216100000.0
2008-03-25 13:40:00,200.31,200.33,200.25,200.29,1197900000.0
2008-03-25 13:45:00,200.29,200.34,200.165,200.19,887000000.0
2008-03-25 13:50:00,200.19,200.24,200.04,200.06,1144700000.0
2008-03-25 13:55:00,200.06,200.12,200.0,200.095,1601200000.0
2008-03-25 14:00:00,200.1,200.265,200.1,200.14,1103100000.0
2008-03-25 14:05:00,200.145,200.185,199.82,199.945,1062900000.0
2008-03-25 14:10:00,199.94,199.995,199.815,199.845,970400000.0
2008-03-25 14:15:00,199.845,199.9,199.775,199.82,1335300000.0
2008-03-25 14:20:00,199.82,199.945,199.82,199.895,1061600000.0
2008-03-25 14:25:00,199.895,200.0,199.81,199.96,1011500000.0
2008-03-25 14:30:00,199.96,200.13,199.915,200.05,1091100000.0
2008-03-25 14:35:00,200.05,200.05,199.81,199.81,1057600000.0
2008-03-25 14:40:00,199.81,199.92,199.775,199.82,1020500000.0
2008-03-25 14:45:00,199.815,199.87,199.755,199.855,1362700000.0
2008-03-25 14:50:00,199.85,199.98,199.765,199.77,967900000.0
2008-03-25 14:55:00,199.77,199.83,199.6,199.62,988500000.0
2008-03-25 15:00:00,199.62,199.735,199.525,199.54,949400000.0
2008-03-25 15:05:00,199.54,199.65,199.53,199.57,961000000.0
2008-03-25 15:10:00,199.57,199.69,199.55,199.63,726700000.0
2008-03-25 15:15:00,199.63,199.76,199.605,199.7,966000000.0
2008-03-25 15:20:00,199.7,199.785,199.605,199.72,1007100000.0
2008-03-25 15:25:00,199.72,199.725,199.515,199.61,986800000.0
2008-03-25 15:30:00,199.61,199.715,199.6,199.68,934000000.0
2008-03-25 15:35:00,199.68,200.06,199.65,200.01,957700000.0
2008-03-25 15:40:00,200.01,200.12,199.875,199.91,944700000.0
2008-03-25 15:45:00,199.91,200.06,199.885,199.925,981800000.0
2008-03-25 15:50:00,199.925,199.965,199.79,199.815,950100000.0
2008-03-25 15:55:00,199.815,199.815,199.51,199.59,1360000000.0
2008-03-25 16:00:00,199.56,199.685,198.98,199.12,1081100000.0
2008-03-25 16:05:00,199.12,199.24,199.03,199.1,908400000.0
2008-03-25 16:10:00,199.1,199.37,199.1,199.25,1315700000.0
2008-03-25 16:15:00,199.25,199.44,199.25,199.38,1028000000.0
2008-03-25 16:20:00,199.38,199.43,199.27,199.4,904300000.0
2008-03-25 16:25:00,199.4,199.52,199.25,199.3,906500000.0
2008-03-25 16:30:00,199.3,199.34,199.09,199.17,975700000.0
2008-03-25 16:35:00,199.17,199.18,198.99,199.01,888800000.0
2008-03-25 16:40:00,199.01,199.24,199.01,199.21,928200000.0
2008-03-25 16:45:00,199.21,199.34,199.165,199.3,973400000.0
2008-03-25 16:50:00,199.3,199.39,199.085,199.28,888500000.0
2008-03-25 16:55:00,199.28,199.5,199.26,199.43,874100000.0
2008-03-25 17:00:00,199.43,199.74,199.365,199.69,894500000.0
2008-03-25 17:05:00,199.69,199.82,199.65,199.72,914900000.0
2008-03-25 17:10:00,199.72,199.72,199.55,199.62,901800000.0
2008-03-25 17:15:00,199.62,199.77,199.57,199.58,909100000.0
2008-03-25 17:20:00,199.58,199.81,199.58,199.77,875400000.0
2008-03-25 17:25:00,199.77,200.04,199.76,199.95,971600000.0
2008-03-25 17:30:00,199.95,200.05,199.86,199.95,865900000.0
2008-03-25 17:35:00,199.95,199.99,199.835,199.85,943400000.0
2008-03-25 17:40:00,199.85,199.96,199.79,199.94,981600000.0
2008-03-25 17:45:00,199.94,199.94,199.725,199.75,1082500000.0
2008-03-25 17:50:00,199.75,199.97,199.71,199.91,982700000.0
2008-03-25 17:55:00,199.92,200.09,199.9,200.09,952100000.0
2008-03-25 18:00:00,200.09,200.16,199.99,200.04,864100000.0
2008-03-25 18:05:00,200.04,200.24,200.02,200.19,900000000.0
2008-03-25 18:10:00,200.19,200.35,200.18,200.23,874600000.0
2008-03-25 18:15:00,200.23,200.43,200.23,200.41,982800000.0
2008-03-25 18:20:00,200.41,200.48,200.28,200.29,855800000.0
2008-03-25 18:25:00,200.29,200.42,200.29,200.38,901100000.0
2008-03-25 18:30:00,200.375,200.47,200.34,200.37,871200000.0
2008-03-25 18:35:00,200.37,200.42,200.33,200.35,794100000.0
2008-03-25 18:40:00,200.35,200.36,200.25,200.25,921700000.0
2008-03-25 18:45:00,200.25,200.4,200.16,200.37,827100000.0
2008-03-25 18:50:00,200.37,200.47,200.33,200.44,898400000.0
2008-03-25 18:55:00,200.44,200.47,200.33,200.35,891000000.0
2008-03-25 19:00:00,200.35,200.54,200.33,200.52,926400000.0
2008-03-25 19:05:00,200.52,200.54,200.44,200.47,919600000.0
2008-03-25 19:10:00,200.47,200.53,200.42,200.48,1132500000.0
2008-03-25 19:15:00,200.48,200.5,200.4,200.42,874800000.0
2008-03-25 19:20:00,200.42,200.5,200.34,200.365,877900000.0
2008-03-25 19:25:00,200.365,200.47,200.36,200.45,852900000.0
2008-03-25 19:30:00,200.45,200.59,200.395,200.55,829300000.0
2008-03-25 19:35:00,200.55,200.57,200.39,200.42,881900000.0
2008-03-25 19:40:00,200.42,200.52,200.4,200.52,881600000.0
2008-03-25 19:45:00,200.52,200.57,200.43,200.56,810200000.0
2008-03-25 19:50:00,200.56,200.63,200.51,200.56,863400000.0
2008-03-25 19:55:00,200.56,200.82,200.56,200.72,860900000.0
2008-03-25 20:00:00,200.72,200.78,200.54,200.56,893800000.0
2008-03-25 20:05:00,200.56,200.71,200.55,200.69,896700000.0
2008-03-25 20:10:00,200.69,200.82,200.68,200.77,871300000.0
2008-03-25 20:15:00,200.77,200.77,200.67,200.72,1092900000.0
2008-03-25 20:20:00,200.72,200.73,200.62,200.72,883300000.0
2008-03-25 20:25:00,200.72,200.72,200.5,200.51,847800000.0
2008-03-25 20:30:00,200.52,200.52,200.35,200.38,790300000.0
2008-03-25 20:35:00,200.38,200.56,200.355,200.56,1013000000.0
2008-03-25 20:40:00,200.56,200.56,200.38,200.49,973900000.0
2008-03-25 20:45:00,200.49,200.555,200.42,200.52,851700000.0
2008-03-25 20:50:00,200.52,200.55,200.45,200.5,864300000.0
2008-03-25 20:55:00,200.5,200.58,200.455,200.48,857800000.0
2008-03-25 21:00:00,200.48,200.565,200.465,200.54,958200000.0
2008-03-25 21:05:00,200.54,200.58,200.445,200.51,851800000.0
2008-03-25 21:10:00,200.515,200.58,200.44,200.48,854200000.0
2008-03-25 21:15:00,200.48,200.56,200.46,200.53,869600000.0
2008-03-25 21:20:00,200.53,200.6,200.48,200.57,962900000.0
2008-03-25 21:25:00,200.57,200.63,200.51,200.54,860400000.0
2008-03-25 21:30:00,200.54,200.58,200.46,200.46,886600000.0
2008-03-25 21:35:00,200.46,200.54,200.46,200.49,796600000.0
2008-03-25 21:40:00,200.49,200.54,200.42,200.45,994300000.0
2008-03-25 21:45:00,200.45,200.46,200.395,200.395,850500000.0
2008-03-25 21:50:00,200.395,200.49,200.37,200.43,829800000.0
2008-03-25 21:55:00,200.43,200.47,200.35,200.42,807400000.0
2008-03-25 22:00:00,200.42,200.48,200.385,200.48,1295400000.0
2008-03-25 22:05:00,200.48,200.56,200.435,200.5,858200000.0
2008-03-25 22:10:00,200.5,200.53,200.47,200.53,871100000.0
2008-03-25 22:15:00,200.53,200.595,200.51,200.525,748600000.0
2008-03-25 22:20:00,200.525,200.57,200.44,200.49,850800000.0
2008-03-25 22:25:00,200.49,200.53,200.47,200.5,872000000.0
2008-03-25 22:30:00,200.5,200.58,200.48,200.5,967000000.0
2008-03-25 22:35:00,200.5,200.655,200.455,200.605,1126500000.0
2008-03-25 22:40:00,200.605,200.76,200.48,200.495,838400000.0
2008-03-25 22:45:00,200.495,200.56,200.395,200.5,1142000000.0
2008-03-25 22:50:00,200.5,200.615,200.44,200.575,729600000.0
2008-03-25 22:55:00,200.575,200.66,200.51,200.51,707600000.0
2008-03-25 23:00:00,200.51,200.6,200.46,200.48,3810900000.0
2008-03-25 23:05:00,200.48,200.695,200.48,200.645,443700000.0
2008-03-25 23:10:00,200.645,200.685,200.57,200.6,556500000.0
2008-03-25 23:15:00,200.6,200.79,200.6,200.71,998600000.0
2008-03-25 23:20:00,200.71,200.77,200.66,200.71,956700000.0
2008-03-25 23:25:00,200.71,200.74,200.65,200.68,871000000.0
2008-03-25 23:30:00,200.68,200.71,200.55,200.61,942000000.0
2008-03-25 23:35:00,200.61,200.7,200.6,200.68,1204000000.0
2008-03-25 23:40:00,200.68,200.69,200.485,200.51,1683700000.0
2008-03-25 23:45:00,200.51,200.54,200.32,200.42,1303600000.0
2008-03-25 23:50:00,200.42,200.47,200.285,200.47,928900000.0
2008-03-25 23:55:00,200.5,200.51,200.38,200.4,1521400000.0
2008-03-26 00:00:00,200.4,200.49,200.36,200.37,940200000.0
2008-03-26 00:05:00,200.37,200.37,200.08,200.21,1523600000.0
2008-03-26 00:10:00,200.22,200.46,200.21,200.39,1123500000.0
2008-03-26 00:15:00,200.39,200.57,200.39,200.52,567600000.0
2008-03-26 00:20:00,200.52,200.53,200.425,200.43,838300000.0
2008-03-26 00:25:00,200.445,200.54,200.415,200.46,688500000.0
2008-03-26 00:30:00,200.46,200.48,200.37,200.4,548700000.0
2008-03-26 00:35:00,200.4,200.47,200.37,200.43,639100000.0
2008-03-26 00:40:00,200.43,200.495,200.43,200.48,394600000.0
2008-03-26 00:45:00,200.48,200.515,200.39,200.39,328100000.0
2008-03-26 00:50:00,200.39,200.39,200.2,200.255,419200000.0
2008-03-26 00:55:00,200.255,200.325,200.22,200.325,211200000.0
2008-03-26 01:00:00,200.325,200.4,200.31,200.38,650700000.0
2008-03-26 01:05:00,200.38,200.405,200.29,200.395,637900000.0
2008-03-26 01:10:00,200.395,200.48,200.335,200.395,690300000.0
2008-03-26 01:15:00,200.395,200.475,200.395,200.445,237700000.0
2008-03-26 01:20:00,200.445,200.495,200.415,200.42,803200000.0
2008-03-26 01:25:00,200.42,200.435,200.36,200.42,447700000.0
2008-03-26 01:30:00,200.42,200.445,200.4,200.425,367200000.0
2008-03-26 01:35:00,200.425,200.43,200.325,200.37,218600000.0
2008-03-26 01:40:00,200.37,200.58,200.37,200.52,205300000.0
2008-03-26 01:45:00,200.52,200.525,200.305,200.345,404300000.0
2008-03-26 01:50:00,200.345,200.475,200.345,200.425,398300000.0
2008-03-26 01:55:00,200.425,200.48,200.35,200.37,1025900000.0
2008-03-26 02:00:00,200.37,200.37,200.22,200.32,1072400000.0
2008-03-26 02:05:00,200.32,200.49,200.305,200.49,260600000.0
2008-03-26 02:10:00,200.49,200.545,200.41,200.52,659800000.0
2008-03-26 02:15:00,200.52,200.59,200.44,200.495,1197500000.0
2008-03-26 02:20:00,200.51,200.51,200.18,200.185,888900000.0
2008-03-26 02:25:00,200.185,200.335,200.18,200.23,995400000.0
2008-03-26 02:30:00,200.23,200.26,199.95,200.05,963600000.0
2008-03-26 02:35:00,200.05,200.09,199.87,199.99,1076600000.0
2008-03-26 02:40:00,199.99,200.19,199.94,200.07,1367000000.0
2008-03-26 02:45:00,200.07,200.2,200.05,200.18,1229700000.0
2008-03-26 02:50:00,200.18,200.18,200.03,200.145,1097300000.0
2008-03-26 02:55:00,200.145,200.3,200.125,200.22,1309400000.0
2008-03-26 03:00:00,200.22,200.23,200.09,200.18,1240200000.0
2008-03-26 03:05:00,200.18,200.21,200.075,200.18,869400000.0
2008-03-26 03:10:00,200.18,200.19,199.995,200.08,844500000.0
2008-03-26 03:15:00,200.08,200.115,199.98,200.06,1107200000.0
2008-03-26 03:20:00,200.065,200.145,200.04,200.12,875500000.0
2008-03-26 03:25:00,200.12,200.14,200.08,200.1,1017300000.0
2008-03-26 03:30:00,200.1,200.1,199.96,200.05,1129500000.0
2008-03-26 03:35:00,200.05,200.16,200.01,200.14,1245500000.0
2008-03-26 03:40:00,200.14,200.22,200.12,200.19,907800000.0
2008-03-26 03:45:00,200.19,200.22,200.02,200.035,1091600000.0
2008-03-26 03:50:00,200.035,200.065,199.875,199.905,889400000.0
2008-03-26 03:55:00,199.915,200.02,199.87,199.95,921000000.0
2008-03-26 04:00:00,199.955,200.11,199.94,199.975,965600000.0
2008-03-26 04:05:00,199.975,200.025,199.97,200.01,789600000.0
2008-03-26 04:10:00,200.01,200.01,199.915,199.98,942400000.0
2008-03-26 04:15:00,199.98,200.01,199.94,199.98,1089700000.0
2008-03-26 04:20:00,199.98,200.01,199.96,200.0,746400000.0
2008-03-26 04:25:00,200.0,200.07,199.985,200.05,836900000.0
2008-03-26 04:30:00,200.05,200.17,200.05,200.09,1059400000.0
2008-03-26 04:35:00,200.09,200.12,200.055,200.11,887700000.0
2008-03-26 04:40:00,200.11,200.18,200.1,200.16,1210000000.0
2008-03-26 04:45:00,200.16,200.26,200.16,200.21,1242600000.0
2008-03-26 04:50:00,200.21,200.27,200.19,200.24,1302300000.0
2008-03-26 04:55:00,200.24,200.47,200.19,200.455,1126100000.0
2008-03-26 05:00:00,200.455,200.51,200.33,200.42,1103900000.0
2008-03-26 05:05:00,200.42,200.44,200.32,200.36,972300000.0
2008-03-26 05:10:00,200.36,200.47,200.34,200.42,1188100000.0
2008-03-26 05:15:00,200.42,200.45,200.37,200.39,935500000.0
2008-03-26 05:20:00,200.39,200.39,200.305,200.305,863000000.0
2008-03-26 05:25:00,200.305,200.31,200.19,200.195,761600000.0
2008-03-26 05:30:00,200.195,200.22,200.16,200.18,954000000.0
2008-03-26 05:35:00,200.18,200.315,200.17,200.3,840800000.0
2008-03-26 05:40:00,200.3,200.32,200.275,200.28,839600000.0
2008-03-26 05:45:00,200.28,200.285,200.13,200.17,1005400000.0
2008-03-26 05:50:00,200.17,200.25,200.17,200.2,831100000.0
2008-03-26 05:55:00,200.2,200.21,200.145,200.19,796600000.0
2008-03-26 06:00:00,200.19,200.29,200.18,200.26,969900000.0
2008-03-26 06:05:00,200.26,200.26,200.2,200.21,1003000000.0
2008-03-26 06:10:00,200.21,200.22,200.105,200.19,925600000.0
2008-03-26 06:15:00,200.19,200.23,200.12,200.17,927800000.0
2008-03-26 06:20:00,200.17,200.17,199.975,200.02,909900000.0
2008-03-26 06:25:00,200.03,200.145,200.03,200.1,925400000.0
2008-03-26 06:30:00,200.1,200.34,200.1,200.285,882400000.0
2008-03-26 06:35:00,200.285,200.32,200.22,200.28,1993500000.0
2008-03-26 06:40:00,200.28,200.3,200.18,200.25,1539000000.0
2008-03-26 06:45:00,200.25,200.26,200.2,200.22,1284400000.0
2008-03-26 06:50:00,200.22,200.38,200.22,200.29,1148000000.0
2008-03-26 06:55:00,200.29,200.33,200.265,200.33,878500000.0
2008-03-26 07:00:00,200.33,200.345,200.28,200.335,949000000.0
2008-03-26 07:05:00,200.335,200.335,200.25,200.26,897400000.0
2008-03-26 07:10:00,200.26,200.295,200.245,200.285,926400000.0
2008-03-26 07:15:00,200.285,200.29,200.2,200.29,960500000.0
2008-03-26 07:20:00,200.29,200.405,200.29,200.33,556700000.0
2008-03-26 07:25:00,200.33,200.485,200.33,200.35,922700000.0
2008-03-26 07:30:00,200.35,200.38,200.31,200.36,1177600000.0
2008-03-26 07:35:00,200.36,200.4,200.29,200.36,1034000000.0
2008-03-26 07:40:00,200.36,200.4,200.325,200.33,1190800000.0
2008-03-26 07:45:00,200.33,200.38,200.33,200.375,1093500000.0
2008-03-26 07:50:00,200.375,200.43,200.375,200.4,945600000.0
2008-03-26 07:55:00,200.4,200.54,200.345,200.42,1021200000.0
2008-03-26 08:00:00,200.42,200.68,200.42,200.605,906200000.0
2008-03-26 08:05:00,200.605,200.89,200.605,200.85,1081100000.0
2008-03-26 08:10:00,200.85,200.9,200.75,200.805,1333600000.0
2008-03-26 08:15:00,200.805,201.03,200.805,200.88,962400000.0
2008-03-26 08:20:00,200.88,200.93,200.69,200.74,989500000.0
2008-03-26 08:25:00,200.74,200.78,200.68,200.73,1108000000.0
2008-03-26 08:30:00,200.745,200.75,200.685,200.695,777200000.0
2008-03-26 08:35:00,200.695,200.705,200.61,200.66,895600000.0
2008-03-26 08:40:00,200.66,200.72,200.62,200.66,929700000.0
2008-03-26 08:45:00,200.65,200.81,200.58,200.77,842400000.0
2008-03-26 08:50:00,200.76,200.82,200.74,200.78,943500000.0
2008-03-26 08:55:00,200.78,200.885,200.69,200.69,880300000.0
2008-03-26 09:00:00,200.69,200.74,200.66,200.67,913000000.0
2008-03-26 09:05:00,200.67,200.83,200.665,200.79,901700000.0
2008-03-26 09:10:00,200.79,200.91,200.79,200.82,861900000.0
2008-03-26 09:15:00,200.82,200.82,200.68,200.71,965000000.0
2008-03-26 09:20:00,200.71,200.72,200.465,200.51,939200000.0
2008-03-26 09:25:00,200.51,200.54,200.415,200.52,903800000.0
2008-03-26 09:30:00,200.52,200.575,200.435,200.57,986300000.0
2008-03-26 09:35:00,200.57,200.795,200.57,200.68,1094900000.0
2008-03-26 09:40:00,200.68,200.84,200.6,200.6,904600000.0
2008-03-26 09:45:00,200.6,200.78,200.59,200.78,968500000.0
2008-03-26 09:50:00,200.78,200.87,200.725,200.83,1140800000.0
2008-03-26 09:55:00,200.845,200.88,200.61,200.64,1149000000.0
2008-03-26 10:00:00,200.64,200.74,200.6,200.66,1165500000.0
2008-03-26 10:05:00,200.66,200.66,200.51,200.58,1449600000.0
2008-03-26 10:10:00,200.58,200.6,200.375,200.425,1265600000.0
2008-03-26 10:15:00,200.425,200.45,200.21,200.375,1586800000.0
2008-03-26 10:20:00,200.375,200.54,200.34,200.51,1676000000.0
2008-03-26 10:25:00,200.505,200.51,200.245,200.275,1421200000.0
2008-03-26 10:30:00,200.275,200.3,200.055,200.06,1281100000.0
2008-03-26 10:35:00,200.06,200.28,200.06,200.19,1622100000.0
2008-03-26 10:40:00,200.19,200.24,200.12,200.18,1795000000.0
2008-03-26 10:45:00,200.18,200.215,200.105,200.2,2231600000.0
2008-03-26 10:50:00,200.2,200.385,200.185,200.35,1848400000.0
2008-03-26 10:55:00,200.35,200.395,200.28,200.385,1765000000.0
2008-03-26 11:00:00,200.38,200.64,200.325,200.6,1183000000.0
2008-03-26 11:05:00,200.6,200.765,200.41,200.505,1072000000.0
2008-03-26 11:10:00,200.505,200.75,200.39,200.56,1026000000.0
2008-03-26 11:15:00,200.565,200.645,200.48,200.51,1389500000.0
2008-03-26 11:20:00,200.51,200.58,200.455,200.455,1495300000.0
2008-03-26 11:25:00,200.455,200.46,199.825,199.89,1648600000.0
2008-03-26 11:30:00,199.89,199.92,199.605,199.765,1361900000.0
2008-03-26 11:35:00,199.78,199.885,199.415,199.535,1494700000.0
2008-03-26 11:40:00,199.535,199.535,199.085,199.19,1557700000.0
2008-03-26 11:45:00,199.21,199.49,199.175,199.44,1382200000.0
2008-03-26 11:50:00,199.44,199.54,199.085,199.16,1515200000.0
2008-03-26 11:55:00,199.16,199.29,198.89,199.08,1385100000.0
2008-03-26 12:00:00,199.08,199.1,198.685,198.915,1349600000.0
2008-03-26 12:05:00,198.92,199.06,198.85,198.85,1116000000.0
2008-03-26 12:10:00,198.85,198.86,198.18,198.195,1499800000.0
2008-03-26 12:15:00,198.195,198.45,198.145,198.395,1297200000.0
2008-03-26 12:20:00,198.395,198.51,198.36,198.46,1126500000.0
2008-03-26 12:25:00,198.46,198.6,198.43,198.525,1052000000.0
2008-03-26 12:30:00,198.525,198.665,198.48,198.605,1041700000.0
2008-03-26 12:35:00,198.605,198.68,198.42,198.43,1661600000.0
2008-03-26 12:40:00,198.43,198.45,198.35,198.37,1718000000.0
2008-03-26 12:45:00,198.37,198.38,198.12,198.12,1309700000.0
2008-03-26 12:50:00,198.12,198.19,197.685,197.79,1485900000.0
2008-03-26 12:55:00,197.79,197.99,197.755,197.77,1946600000.0
2008-03-26 13:00:00,197.775,198.1,197.75,198.05,1253600000.0
2008-03-26 13:05:00,198.05,198.185,198.035,198.15,954700000.0
2008-03-26 13:10:00,198.15,198.33,198.14,198.3,1011400000.0
2008-03-26 13:15:00,198.3,198.4,198.235,198.37,1327600000.0
2008-03-26 13:20:00,198.375,198.595,198.365,198.5,1111900000.0
2008-03-26 13:25:00,198.5,198.525,198.39,198.52,1058000000.0
2008-03-26 13:30:00,198.535,198.57,198.435,198.455,1106000000.0
2008-03-26 13:35:00,198.455,198.575,198.43,198.51,1143400000.0
2008-03-26 13:40:00,198.51,198.51,198.31,198.38,937300000.0
2008-03-26 13:45:00,198.37,198.38,198.07,198.07,1129400000.0
2008-03-26 13:50:00,198.07,198.17,197.88,198.15,1240700000.0
2008-03-26 13:55:00,198.15,198.255,198.09,198.23,1368800000.0
2008-03-26 14:00:00,198.23,198.26,198.15,198.2,1722300000.0
2008-03-26 14:05:00,198.2,198.24,198.125,198.23,1154700000.0
2008-03-26 14:10:00,198.23,198.285,198.19,198.28,1230400000.0
2008-03-26 14:15:00,198.28,198.41,198.01,198.145,1193400000.0
2008-03-26 14:20:00,198.165,198.25,198.12,198.16,1319900000.0
2008-03-26 14:25:00,198.16,198.29,198.015,198.015,1699100000.0
2008-03-26 14:30:00,198.015,198.015,197.595,197.615,1638100000.0
2008-03-26 14:35:00,197.615,197.79,197.6,197.67,1009600000.0
2008-03-26 14:40:00,197.66,197.92,197.625,197.75,1457500000.0
2008-03-26 14:45:00,197.75,197.86,197.735,197.85,1583900000.0
2008-03-26 14:50:00,197.855,197.915,197.81,197.835,1534100000.0
2008-03-26 14:55:00,197.835,197.945,197.82,197.85,1096300000.0
2008-03-26 15:00:00,197.85,197.9,197.71,197.75,1511700000.0
2008-03-26 15:05:00,197.75,197.91,197.71,197.91,1021800000.0
2008-03-26 15:10:00,197.91,197.93,197.71,197.78,965400000.0
2008-03-26 15:15:00,197.78,197.845,197.69,197.74,1967000000.0
2008-03-26 15:20:00,197.74,197.78,197.66,197.77,1542300000.0
2008-03-26 15:25:00,197.77,197.83,197.75,197.8,2681900000.0
2008-03-26 15:30:00,197.8,197.86,197.64,197.79,1660200000.0
2008-03-26 15:35:00,197.79,197.815,197.57,197.78,1241900000.0
2008-03-26 15:40:00,197.78,197.835,197.65,197.805,1249000000.0
2008-03-26 15:45:00,197.805,197.855,197.605,197.65,1375300000.0
2008-03-26 15:50:00,197.65,197.78,197.57,197.7,1461400000.0
2008-03-26 15:55:00,197.7,197.785,197.64,197.715,2218300000.0
2008-03-26 16:00:00,197.715,198.04,197.715,197.93,2716600000.0
2008-03-26 16:05:00,197.93,198.34,197.93,198.34,1383400000.0
2008-03-26 16:10:00,198.36,198.41,198.12,198.13,5106900000.0
2008-03-26 16:15:00,198.13,198.2,198.04,198.05,4430000000.0
2008-03-26 16:20:00,198.05,198.26,198.03,198.25,4446000000.0
2008-03-26 16:25:00,198.25,198.28,198.11,198.14,4758400000.0
2008-03-26 16:30:00,198.14,198.15,197.95,198.02,3962400000.0
2008-03-26 16:35:00,198.02,198.19,198.02,198.16,4939000000.0
2008-03-26 16:40:00,198.16,198.17,197.95,197.95,5414400000.0
2008-03-26 16:45:00,197.96,198.01,197.87,197.94,4885800000.0
2008-03-26 16:50:00,197.94,198.19,197.94,198.11,5093300000.0
2008-03-26 16:55:00,198.11,198.15,198.01,198.15,3720800000.0
2008-03-26 17:00:00,198.15,198.15,198.05,198.05,5048799999.0
2008-03-26 17:05:00,198.05,198.19,198.05,198.06,4620300000.0
2008-03-26 17:10:00,198.06,198.15,198.0,198.0,4323200000.0
2008-03-26 17:15:00,198.0,198.04,197.95,197.96,4320800000.0
2008-03-26 17:20:00,197.96,198.0,197.93,197.94,5829900000.0
2008-03-26 17:25:00,197.94,198.19,197.93,198.19,5084000000.0
2008-03-26 17:30:00,198.18,198.22,198.13,198.2,5282400000.0
2008-03-26 17:35:00,198.2,198.23,198.11,198.15,5143500000.0
2008-03-26 17:40:00,198.15,198.21,198.12,198.18,6092000000.0
2008-03-26 17:45:00,198.18,198.35,198.14,198.31,5295200000.0
2008-03-26 17:50:00,198.31,198.47,198.25,198.47,5661100000.0
2008-03-26 17:55:00,198.46,198.49,198.33,198.39,5646300000.0
2008-03-26 18:00:00,198.39,198.55,198.34,198.5,5218599999.0
2008-03-26 18:05:00,198.5,198.6,198.42,198.55,3329900000.0
2008-03-26 18:10:00,198.55,198.62,198.46,198.49,4756800000.0
2008-03-26 18:15:00,198.49,198.56,198.49,198.54,4903200000.0
2008-03-26 18:20:00,198.54,198.9,198.54,198.8,4170799999.0
2008-03-26 18:25:00,198.8,198.96,198.74,198.88,4294800000.0
2008-03-26 18:30:00,198.88,199.12,198.86,199.02,2837600000.0
2008-03-26 18:35:00,199.02,199.02,198.92,198.92,2288100000.0
2008-03-26 18:40:00,198.92,198.98,198.85,198.94,2073600000.0
2008-03-26 18:45:00,198.94,199.05,198.83,199.04,3983800000.0
2008-03-26 18:50:00,199.04,199.04,198.9,198.92,3981600000.0
2008-03-26 18:55:00,198.92,198.98,198.89,198.89,3761500000.0
2008-03-26 19:00:00,198.89,198.92,198.75,198.79,2704000000.0
2008-03-26 19:05:00,198.79,198.99,198.79,198.93,3709600000.0
2008-03-26 19:10:00,198.93,199.28,198.9,199.27,3516300000.0
2008-03-26 19:15:00,199.27,199.45,199.2,199.41,3727400000.0
2008-03-26 19:20:00,199.41,199.45,199.32,199.34,3771000000.0
2008-03-26 19:25:00,199.34,199.53,199.29,199.45,4152800000.0
2008-03-26 19:30:00,199.45,199.46,199.2,199.25,4807200000.0
2008-03-26 19:35:00,199.25,199.29,199.09,199.18,3972500000.0
2008-03-26 19:40:00,199.18,199.29,199.07,199.08,3932800000.0
2008-03-26 19:45:00,199.08,199.29,198.94,199.16,4071600000.0
2008-03-26 19:50:00,199.17,199.28,199.03,199.11,5666400000.0
2008-03-26 19:55:00,199.1,199.19,198.98,199.16,4824800000.0
2008-03-26 20:00:00,199.16,199.18,198.96,199.04,4505600000.0
2008-03-26 20:05:00,199.04,199.13,198.91,198.94,3561600000.0
2008-03-26 20:10:00,198.94,199.1,198.9,199.1,3099300000.0
2008-03-26 20:15:00,199.1,199.45,199.1,199.41,3859900000.0
2008-03-26 20:20:00,199.41,199.41,199.15,199.25,4924000000.0
2008-03-26 20:25:00,199.24,199.3,199.21,199.21,5663999999.0
2008-03-26 20:30:00,199.21,199.32,199.18,199.29,3744000000.0
2008-03-26 20:35:00,199.29,199.32,199.26,199.29,3388800000.0
2008-03-26 20:40:00,199.29,199.34,199.26,199.26,3634400000.0
2008-03-26 20:45:00,199.26,199.31,199.26,199.26,5027700000.0
2008-03-26 20:50:00,199.26,199.32,199.24,199.26,4924300000.0
2008-03-26 20:55:00,199.26,199.51,199.22,199.5,5831300000.0
2008-03-26 21:00:00,199.5,199.8,199.5,199.56,4624900000.0
2008-03-26 21:05:00,199.56,199.59,199.48,199.55,2792500000.0
2008-03-26 21:10:00,199.55,199.55,199.23,199.33,5026800000.0
2008-03-26 21:15:00,199.33,199.46,199.27,199.28,5910000001.0
2008-03-26 21:20:00,199.28,199.35,199.27,199.34,5447600000.0
2008-03-26 21:25:00,199.34,199.36,199.24,199.27,6110400000.0
2008-03-26 21:30:00,199.27,199.34,199.22,199.26,4458400000.0
2008-03-26 21:35:00,199.26,199.28,199.13,199.17,5492900000.0
2008-03-26 21:40:00,199.17,199.33,199.15,199.32,3471400000.0
2008-03-26 21:45:00,199.32,199.35,199.28,199.32,4143100000.0
2008-03-26 21:50:00,199.32,199.38,199.25,199.31,3156600000.0
2008-03-26 21:55:00,199.31,199.38,199.3,199.33,2463200000.0
2008-03-26 22:00:00,199.34,199.36,199.27,199.27,2529600000.0
2008-03-26 22:05:00,199.27,199.27,199.19,199.21,5079200000.0
2008-03-26 22:10:00,199.21,199.23,199.07,199.15,4954600000.0
2008-03-26 22:15:00,199.15,199.21,199.12,199.21,5302400000.0
2008-03-26 22:20:00,199.21,199.24,199.16,199.22,3220800000.0
2008-03-26 22:25:00,199.19,199.21,199.09,199.13,5656500000.0
2008-03-26 22:30:00,199.13,199.15,199.01,199.01,4864500000.0
2008-03-26 22:35:00,199.01,199.01,198.94,198.97,4761000000.0
2008-03-26 22:40:00,198.97,199.06,198.97,199.06,4774800000.0
2008-03-26 22:45:00,199.06,199.24,199.01,199.19,4843800000.0
2008-03-26 22:50:00,199.19,199.23,199.09,199.11,5529700000.0
2008-03-26 22:55:00,199.11,199.22,198.99,199.21,6243700000.0
2008-03-26 23:00:00,199.21,199.22,199.01,199.04,4536800000.0
2008-03-26 23:05:00,199.04,199.1,198.9,198.94,1675100000.0
2008-03-26 23:10:00,198.94,198.94,198.735,198.735,710500000.0
2008-03-26 23:15:00,198.735,198.84,198.69,198.84,790900000.0
2008-03-26 23:20:00,198.85,198.96,198.79,198.9,689900000.0
2008-03-26 23:25:00,198.9,198.915,198.81,198.81,1008200000.0
2008-03-26 23:30:00,198.81,198.83,198.65,198.68,1800400000.0
2008-03-26 23:35:00,198.68,198.71,198.625,198.65,1367800000.0
2008-03-26 23:40:00,198.65,198.67,198.635,198.645,953100000.0
2008-03-26 23:45:00,198.645,198.745,198.61,198.71,760600000.0
2008-03-26 23:50:00,198.71,198.73,198.66,198.68,2182800000.0
2008-03-26 23:55:00,198.68,198.74,198.62,198.69,1426800000.0
2008-03-27 00:00:00,198.69,198.71,198.22,198.25,1277300000.0
2008-03-27 00:05:00,198.25,198.39,198.25,198.36,1125000000.0
2008-03-27 00:10:00,198.36,198.42,198.255,198.34,979600000.0
2008-03-27 00:15:00,198.34,198.425,198.34,198.405,1008000000.0
2008-03-27 00:20:00,198.405,198.47,198.38,198.43,1406200000.0
2008-03-27 00:25:00,198.42,198.49,198.42,198.46,1615600000.0
2008-03-27 00:30:00,198.46,198.5,198.35,198.39,2167300000.0
2008-03-27 00:35:00,198.39,198.505,198.385,198.5,1371800000.0
2008-03-27 00:40:00,198.495,198.495,198.45,198.455,677400000.0
2008-03-27 00:45:00,198.455,198.61,198.44,198.57,1969400000.0
2008-03-27 00:50:00,198.57,198.74,198.565,198.72,1546200000.0
2008-03-27 00:55:00,198.72,198.73,198.63,198.63,1400000000.0
2008-03-27 01:00:00,198.63,198.75,198.63,198.74,938200000.0
2008-03-27 01:05:00,198.74,198.78,198.74,198.75,881600000.0
2008-03-27 01:10:00,198.75,198.8,198.75,198.8,883600000.0
2008-03-27 01:15:00,198.8,198.83,198.7,198.71,1015800000.0
2008-03-27 01:20:00,198.71,198.75,198.63,198.64,1170600000.0
2008-03-27 01:25:00,198.64,198.76,198.61,198.72,1172700000.0
2008-03-27 01:30:00,198.72,198.81,198.7,198.79,965200000.0
2008-03-27 01:35:00,198.79,199.03,198.79,198.98,1181600000.0
2008-03-27 01:40:00,198.98,199.17,198.96,199.16,1179700000.0
2008-03-27 01:45:00,199.14,199.22,199.09,199.1,860800000.0
2008-03-27 01:50:00,199.1,199.13,198.96,198.96,753000000.0
2008-03-27 01:55:00,198.96,199.035,198.86,199.01,888600000.0
2008-03-27 02:00:00,199.01,199.06,198.85,198.88,938400000.0
2008-03-27 02:05:00,198.88,199.01,198.82,199.005,931400000.0
2008-03-27 02:10:00,199.005,199.07,198.92,198.95,1029000000.0
2008-03-27 02:15:00,198.95,199.05,198.835,199.0,910200000.0
2008-03-27 02:20:00,198.99,198.99,198.87,198.92,1032600000.0
2008-03-27 02:25:00,198.92,198.95,198.795,198.795,1002600000.0
2008-03-27 02:30:00,198.795,198.82,198.59,198.63,991200000.0
2008-03-27 02:35:00,198.63,198.69,198.58,198.6,996000000.0
2008-03-27 02:40:00,198.6,198.66,198.5,198.51,1209000000.0
2008-03-27 02:45:00,198.51,198.68,198.5,198.66,1147300000.0
2008-03-27 02:50:00,198.66,198.66,198.41,198.43,1023200000.0
2008-03-27 02:55:00,198.43,198.535,198.36,198.49,1160700000.0
2008-03-27 03:00:00,198.5,198.53,197.89,197.94,1049300000.0
2008-03-27 03:05:00,197.925,198.005,197.75,197.95,896600000.0
2008-03-27 03:10:00,197.95,198.175,197.84,198.145,1847200000.0
2008-03-27 03:15:00,198.145,198.235,198.13,198.18,1139100000.0
2008-03-27 03:20:00,198.19,198.2,198.01,198.1,1192100000.0
2008-03-27 03:25:00,198.1,198.25,198.08,198.15,1335300000.0
2008-03-27 03:30:00,198.15,198.23,198.03,198.09,1027200000.0
2008-03-27 03:35:00,198.09,198.32,198.09,198.25,963200000.0
2008-03-27 03:40:00,198.25,198.34,198.08,198.14,920000000.0
2008-03-27 03:45:00,198.14,198.18,197.855,198.01,1051000000.0
2008-03-27 03:50:00,198.01,198.12,197.99,198.06,1581400000.0
2008-03-27 03:55:00,198.06,198.07,197.92,198.005,1367000000.0
2008-03-27 04:00:00,198.005,198.085,197.97,198.0,917800000.0
2008-03-27 04:05:00,198.01,198.085,197.99,198.01,1014800000.0
2008-03-27 04:10:00,198.01,198.155,198.01,198.15,1323200000.0
2008-03-27 04:15:00,198.15,198.165,197.985,198.07,1220600000.0
2008-03-27 04:20:00,198.07,198.12,198.0,198.0,1008000000.0
2008-03-27 04:25:00,198.0,198.03,197.895,197.9,1171800000.0
2008-03-27 04:30:00,197.9,198.13,197.85,198.13,1292600000.0
2008-03-27 04:35:00,198.13,198.13,197.985,198.03,1127600000.0
2008-03-27 04:40:00,198.03,198.04,197.825,197.835,1006000000.0
2008-03-27 04:45:00,197.835,197.99,197.81,197.97,964900000.0
2008-03-27 04:50:00,197.975,198.06,197.965,198.01,1260800000.0
2008-03-27 04:55:00,198.01,198.08,197.93,198.07,1092200000.0
2008-03-27 05:00:00,198.07,198.19,198.05,198.185,1039200000.0
2008-03-27 05:05:00,198.185,198.205,198.0,198.07,990400000.0
2008-03-27 05:10:00,198.07,198.07,197.94,198.045,1552200000.0
2008-03-27 05:15:00,198.045,198.06,198.02,198.04,1074400000.0
2008-03-27 05:20:00,198.04,198.06,197.83,197.91,1483000000.0
2008-03-27 05:25:00,197.91,197.92,197.885,197.905,973000000.0
2008-03-27 05:30:00,197.905,197.98,197.905,197.975,863400000.0
2008-03-27 05:35:00,197.975,198.01,197.97,198.0,1350800000.0
2008-03-27 05:40:00,198.0,198.03,197.97,198.01,867200000.0
2008-03-27 05:45:00,198.01,198.15,198.01,198.02,1485100000.0
2008-03-27 05:50:00,198.02,198.09,197.99,198.05,1273000000.0
2008-03-27 05:55:00,198.05,198.14,197.97,198.13,1090000000.0
2008-03-27 06:00:00,198.13,198.15,198.03,198.15,1057200000.0
2008-03-27 06:05:00,198.15,198.215,198.11,198.2,1079000000.0
2008-03-27 06:10:00,198.2,198.33,198.15,198.29,1484200000.0
2008-03-27 06:15:00,198.29,198.3,198.14,198.26,2901400000.0
2008-03-27 06:20:00,198.26,198.28,198.19,198.2,2112600000.0
2008-03-27 06:25:00,198.2,198.3,198.2,198.28,1386000000.0
2008-03-27 06:30:00,198.28,198.32,198.12,198.2,1090800000.0
2008-03-27 06:35:00,198.2,198.34,198.19,198.34,1384800000.0
2008-03-27 06:40:00,198.34,198.4,198.29,198.355,2324600000.0
2008-03-27 06:45:00,198.355,198.47,198.3,198.45,2530400000.0
2008-03-27 06:50:00,198.45,198.48,198.35,198.39,2638500000.0
2008-03-27 06:55:00,198.39,198.41,198.3,198.335,2513200000.0
2008-03-27 07:00:00,198.335,198.35,198.23,198.27,1349200000.0
2008-03-27 07:05:00,198.27,198.3,198.21,198.28,2406000000.0
2008-03-27 07:10:00,198.28,198.36,198.28,198.36,2725200000.0
2008-03-27 07:15:00,198.36,198.4,198.33,198.37,945200000.0
2008-03-27 07:20:00,198.37,198.46,198.35,198.4,1746200000.0
2008-03-27 07:25:00,198.4,198.4,198.26,198.35,1644400000.0
2008-03-27 07:30:00,198.34,198.46,198.28,198.46,1523100000.0
2008-03-27 07:35:00,198.46,198.51,198.41,198.44,2111900000.0
2008-03-27 07:40:00,198.44,198.5,198.3,198.37,1495400000.0
2008-03-27 07:45:00,198.37,198.45,198.345,198.365,1478200000.0
2008-03-27 07:50:00,198.365,198.625,198.365,198.62,2290200000.0
2008-03-27 07:55:00,198.62,198.675,198.5,198.52,1698900000.0
2008-03-27 08:00:00,198.52,198.61,198.49,198.58,2439800000.0
2008-03-27 08:05:00,198.58,198.605,198.47,198.5,2520200000.0
2008-03-27 08:10:00,198.5,198.525,198.35,198.51,1694000000.0
2008-03-27 08:15:00,198.51,198.635,198.455,198.575,2168600000.0
2008-03-27 08:20:00,198.575,198.695,198.505,198.6,2131300000.0
2008-03-27 08:25:00,198.6,198.64,198.555,198.6,1133300000.0
2008-03-27 08:30:00,198.6,198.785,198.53,198.6,1274000000.0
2008-03-27 08:35:00,198.6,198.94,198.59,198.92,1459200000.0
2008-03-27 08:40:00,198.92,198.985,198.74,198.965,1405000000.0
2008-03-27 08:45:00,198.965,198.975,198.76,198.805,1979200000.0
2008-03-27 08:50:00,198.805,198.855,198.76,198.835,1401500000.0
2008-03-27 08:55:00,198.835,199.095,198.82,199.06,1818600000.0
2008-03-27 09:00:00,199.06,199.195,199.06,199.145,1490600000.0
2008-03-27 09:05:00,199.145,199.16,199.025,199.075,1844700000.0
2008-03-27 09:10:00,199.075,199.105,198.955,198.955,2188100000.0
2008-03-27 09:15:00,198.955,199.055,198.885,199.0,2333200000.0
2008-03-27 09:20:00,199.0,199.0,198.845,198.885,1602600000.0
2008-03-27 09:25:00,198.895,199.0,198.875,198.88,1742162500.0
2008-03-27 09:30:00,198.88,198.955,198.805,198.83,3116300000.0
2008-03-27 09:35:00,198.83,199.185,198.78,199.09,1500300000.0
2008-03-27 09:40:00,199.09,199.135,198.97,199.0,1365700000.0
2008-03-27 09:45:00,199.0,199.17,199.0,199.06,1278400000.0
2008-03-27 09:50:00,199.06,199.18,199.025,199.08,2305600000.0
2008-03-27 09:55:00,199.08,199.305,199.07,199.265,2591260000.0
2008-03-27 10:00:00,199.265,199.585,199.26,199.48,2434400000.0
2008-03-27 10:05:00,199.48,199.805,199.44,199.58,2283900000.0
2008-03-27 10:10:00,199.58,199.58,199.47,199.55,2624300000.0
2008-03-27 10:15:00,199.55,200.17,199.545,199.99,1825296000.0
2008-03-27 10:20:00,199.98,200.16,199.91,199.94,5044000004.0
2008-03-27 10:25:00,199.94,200.31,199.93,200.31,2491540000.0
2008-03-27 10:30:00,200.315,200.64,200.315,200.405,1470360000.0
2008-03-27 10:35:00,200.41,200.47,200.28,200.28,1101600000.0
2008-03-27 10:40:00,200.285,200.415,200.245,200.345,1005500000.0
2008-03-27 10:45:00,200.345,200.555,200.23,200.525,1015300000.0
2008-03-27 10:50:00,200.525,200.565,200.205,200.225,1189400000.0
2008-03-27 10:55:00,200.225,200.37,200.2,200.335,1092200000.0
2008-03-27 11:00:00,200.335,200.44,200.305,200.395,908300000.0
2008-03-27 11:05:00,200.395,200.44,200.255,200.36,1195500000.0
2008-03-27 11:10:00,200.36,200.52,200.325,200.465,1187700000.0
2008-03-27 11:15:00,200.465,200.485,200.225,200.24,1177500000.0
2008-03-27 11:20:00,200.24,200.395,200.15,200.255,1108600000.0
2008-03-27 11:25:00,200.245,200.285,199.88,199.905,863500000.0
2008-03-27 11:30:00,199.905,200.005,199.905,199.985,1243400000.0
2008-03-27 11:35:00,199.985,200.205,199.965,200.205,763700000.0
2008-03-27 11:40:00,200.19,200.365,200.125,200.29,1032500000.0
2008-03-27 11:45:00,200.29,200.385,200.195,200.385,1325800000.0
2008-03-27 11:50:00,200.385,200.415,200.33,200.355,1379500000.0
2008-03-27 11:55:00,200.355,200.355,199.99,200.035,1190100000.0
2008-03-27 12:00:00,200.035,200.145,200.035,200.065,963200000.0
2008-03-27 12:05:00,200.065,200.105,199.965,199.97,729300000.0
2008-03-27 12:10:00,199.97,200.165,199.965,200.085,1044000000.0
2008-03-27 12:15:00,200.085,200.28,200.03,200.24,1304100000.0
2008-03-27 12:20:00,200.24,200.465,200.215,200.395,1049500000.0
2008-03-27 12:25:00,200.395,200.47,200.36,200.435,1090900000.0
2008-03-27 12:30:00,200.435,200.48,200.395,200.42,710300000.0
2008-03-27 12:35:00,200.425,200.635,200.39,200.6,904600000.0
2008-03-27 12:40:00,200.6,200.61,200.43,200.48,956000000.0
2008-03-27 12:45:00,200.475,200.78,200.475,200.675,949200000.0
2008-03-27 12:50:00,200.675,200.775,200.6,200.72,1088400000.0
2008-03-27 12:55:00,200.72,200.815,200.65,200.665,988800000.0
2008-03-27 13:00:00,200.655,200.84,200.56,200.57,863400000.0
2008-03-27 13:05:00,200.57,200.705,200.47,200.605,611600000.0
2008-03-27 13:10:00,200.62,200.635,200.27,200.485,533100000.0
2008-03-27 13:15:00,200.485,200.535,200.335,200.395,1355000000.0
2008-03-27 13:20:00,200.395,200.55,200.385,200.52,1520100000.0
2008-03-27 13:25:00,200.52,200.54,200.445,200.515,721300000.0
2008-03-27 13:30:00,200.515,200.62,200.47,200.605,731500000.0
2008-03-27 13:35:00,200.62,200.685,200.57,200.635,351900000.0
2008-03-27 13:40:00,200.63,200.86,200.61,200.82,789500000.0
2008-03-27 13:45:00,200.82,200.925,200.695,200.7,800700000.0
2008-03-27 13:50:00,200.7,200.81,200.68,200.705,956500000.0
2008-03-27 13:55:00,200.715,200.87,200.675,200.795,756500000.0
2008-03-27 14:00:00,200.79,200.8,200.46,200.51,879000000.0
2008-03-27 14:05:00,200.51,200.625,200.49,200.51,895500000.0
2008-03-27 14:10:00,200.51,200.645,200.465,200.59,829800000.0
2008-03-27 14:15:00,200.59,200.7,200.56,200.69,766700000.0
2008-03-27 14:20:00,200.69,200.695,200.605,200.61,1532300000.0
2008-03-27 14:25:00,200.61,200.655,200.445,200.48,1964100000.0
2008-03-27 14:30:00,200.48,201.425,200.48,201.37,1170100000.0
2008-03-27 14:35:00,201.37,201.54,201.275,201.325,766900000.0
2008-03-27 14:40:00,201.325,201.75,201.3,201.615,849300000.0
2008-03-27 14:45:00,201.625,201.67,201.475,201.54,988600000.0
2008-03-27 14:50:00,201.525,201.675,201.5,201.505,1226600000.0
2008-03-27 14:55:00,201.505,201.515,201.285,201.395,1009100000.0
2008-03-27 15:00:00,201.395,201.415,201.245,201.38,901400000.0
2008-03-27 15:05:00,201.375,201.4,201.205,201.23,959300000.0
2008-03-27 15:10:00,201.22,201.275,201.095,201.18,943200000.0
2008-03-27 15:15:00,201.17,201.275,201.125,201.255,1241300000.0
2008-03-27 15:20:00,201.255,201.615,201.245,201.575,840200000.0
2008-03-27 15:25:00,201.595,201.62,201.475,201.58,954400000.0
2008-03-27 15:30:00,201.58,201.67,201.44,201.455,1256700000.0
2008-03-27 15:35:00,201.455,201.6,201.32,201.365,1774600000.0
2008-03-27 15:40:00,201.365,201.49,201.3,201.3,1152900000.0
2008-03-27 15:45:00,201.3,201.44,201.27,201.325,1267100000.0
2008-03-27 15:50:00,201.345,201.345,201.085,201.225,1034800000.0
2008-03-27 15:55:00,201.23,201.4,201.17,201.285,895200000.0
2008-03-27 16:00:00,201.29,201.42,201.15,201.15,1020500000.0
2008-03-27 16:05:00,201.15,201.225,201.055,201.105,1241900000.0
2008-03-27 16:10:00,201.1,201.11,200.99,201.09,1091900000.0
2008-03-27 16:15:00,201.09,201.13,200.88,200.905,1310500000.0
2008-03-27 16:20:00,200.905,200.93,200.635,200.77,1300500000.0
2008-03-27 16:25:00,200.765,200.77,200.325,200.345,1293800000.0
2008-03-27 16:30:00,200.345,200.405,199.93,199.995,1373000000.0
2008-03-27 16:35:00,199.995,200.375,199.97,200.26,915500000.0
2008-03-27 16:40:00,200.26,200.495,200.255,200.375,1075800000.0
2008-03-27 16:45:00,200.375,200.385,200.065,200.135,1353600000.0
2008-03-27 16:50:00,200.14,200.255,200.045,200.2,640700000.0
2008-03-27 16:55:00,200.2,200.255,200.125,200.215,663300000.0
2008-03-27 17:00:00,200.215,200.455,200.185,200.355,548200000.0
2008-03-27 17:05:00,200.35,200.35,200.13,200.175,700200000.0
2008-03-27 17:10:00,200.175,200.305,200.165,200.175,750100000.0
2008-03-27 17:15:00,200.175,200.545,200.115,200.425,703000000.0
2008-03-27 17:20:00,200.425,200.59,200.345,200.435,750100000.0
2008-03-27 17:25:00,200.43,200.62,200.43,200.515,745400000.0
2008-03-27 17:30:00,200.5,200.57,200.28,200.435,538300000.0
2008-03-27 17:35:00,200.435,200.505,200.33,200.485,788600000.0
2008-03-27 17:40:00,200.485,200.63,200.195,200.62,765400000.0
2008-03-27 17:45:00,200.625,200.675,200.495,200.55,784500000.0
2008-03-27 17:50:00,200.55,200.585,200.465,200.545,1018800000.0
2008-03-27 17:55:00,200.54,200.75,200.525,200.705,982700000.0
2008-03-27 18:00:00,200.705,200.725,200.525,200.53,548000000.0
2008-03-27 18:05:00,200.525,200.545,200.44,200.49,828600000.0
2008-03-27 18:10:00,200.49,200.685,200.43,200.545,694100000.0
2008-03-27 18:15:00,200.545,200.665,200.505,200.595,966500000.0
2008-03-27 18:20:00,200.595,200.73,200.44,200.515,1077200000.0
2008-03-27 18:25:00,200.525,200.76,200.5,200.73,943300000.0
2008-03-27 18:30:00,200.73,200.855,200.7,200.735,1149500000.0
2008-03-27 18:35:00,200.735,200.765,200.605,200.625,761100000.0
2008-03-27 18:40:00,200.625,200.755,200.57,200.695,780100000.0
2008-03-27 18:45:00,200.7,200.76,200.505,200.54,710100000.0
2008-03-27 18:50:00,200.54,200.545,200.405,200.49,535100000.0
2008-03-27 18:55:00,200.49,200.515,200.345,200.345,602300000.0
2008-03-27 19:00:00,200.345,200.485,200.34,200.395,700300000.0
2008-03-27 19:05:00,200.395,200.515,200.38,200.465,348400000.0
2008-03-27 19:10:00,200.465,200.595,200.385,200.545,595500000.0
2008-03-27 19:15:00,200.555,200.625,200.465,200.49,726500000.0
2008-03-27 19:20:00,200.49,200.525,200.385,200.415,760100000.0
2008-03-27 19:25:00,200.415,200.485,200.345,200.355,558300000.0
2008-03-27 19:30:00,200.355,200.375,200.03,200.195,781000000.0
2008-03-27 19:35:00,200.195,200.28,199.955,200.155,747000000.0
2008-03-27 19:40:00,200.12,200.19,200.01,200.06,350900000.0
2008-03-27 19:45:00,200.06,200.205,200.05,200.175,461400000.0
2008-03-27 19:50:00,200.175,200.18,200.04,200.16,226500000.0
2008-03-27 19:55:00,200.16,200.26,200.015,200.035,350400000.0
2008-03-27 20:00:00,200.035,200.06,199.835,199.88,631300000.0
2008-03-27 20:05:00,199.88,200.135,199.865,200.095,287400000.0
2008-03-27 20:10:00,200.075,200.135,200.005,200.095,262500000.0
2008-03-27 20:15:00,200.085,200.24,200.025,200.185,630600000.0
2008-03-27 20:20:00,200.185,200.24,200.05,200.16,505500000.0
2008-03-27 20:25:00,200.16,200.26,200.07,200.14,309800000.0
2008-03-27 20:30:00,200.14,200.31,200.115,200.31,230600000.0
2008-03-27 20:35:00,200.31,200.66,200.3,200.515,768400000.0
2008-03-27 20:40:00,200.515,200.525,200.14,200.14,988200000.0
2008-03-27 20:45:00,200.14,200.32,199.935,200.22,594000000.0
2008-03-27 20:50:00,200.22,200.485,200.12,200.155,377200000.0
2008-03-27 20:55:00,200.165,200.235,199.995,200.035,346900000.0
2008-03-27 21:00:00,200.025,200.145,199.97,200.095,604900000.0
2008-03-27 21:05:00,200.095,200.16,199.94,200.12,822900000.0
2008-03-27 21:10:00,200.12,200.195,200.015,200.185,744000000.0
2008-03-27 21:15:00,200.19,200.19,200.065,200.15,531200000.0
2008-03-27 21:20:00,200.15,200.195,199.955,200.01,365400000.0
2008-03-27 21:25:00,200.02,200.115,200.01,200.095,225700000.0
2008-03-27 21:30:00,200.095,200.13,200.0,200.03,314200000.0
2008-03-27 21:35:00,200.03,200.07,199.495,199.495,1546800000.0
2008-03-27 21:40:00,199.485,199.855,199.48,199.74,2556200000.0
2008-03-27 21:45:00,199.74,199.755,199.59,199.635,1341100000.0
2008-03-27 21:50:00,199.615,199.765,199.525,199.715,1755800000.0
2008-03-27 21:55:00,199.715,199.85,199.7,199.775,1755400000.0
2008-03-27 22:00:00,199.775,199.895,199.775,199.875,860600000.0
2008-03-27 22:05:00,199.875,199.985,199.845,199.985,1020500000.0
2008-03-27 22:10:00,199.985,200.005,199.88,199.975,923600000.0
2008-03-27 22:15:00,199.975,200.105,199.975,200.085,859000000.0
2008-03-27 22:20:00,200.085,200.085,199.905,199.94,2588000000.0
2008-03-27 22:25:00,199.94,199.985,199.91,199.93,1461700000.0
2008-03-27 22:30:00,199.93,199.965,199.84,199.89,1610700000.0
2008-03-27 22:35:00,199.89,199.985,199.86,199.925,1009100000.0
2008-03-27 22:40:00,199.925,200.135,199.89,200.06,1813300000.0
2008-03-27 22:45:00,200.06,200.085,199.945,199.96,766100000.0
2008-03-27 22:50:00,199.96,199.985,199.855,199.87,1101800000.0
2008-03-27 22:55:00,199.87,199.955,199.83,199.95,2943000000.0
2008-03-27 23:00:00,199.95,199.96,199.81,199.86,4778700000.0
2008-03-27 23:05:00,199.87,199.93,199.7,199.92,6311200000.0
2008-03-27 23:10:00,199.92,199.96,199.91,199.96,6361800000.0
2008-03-27 23:15:00,199.96,200.04,199.92,199.99,7529200000.0
2008-03-27 23:20:00,199.99,200.045,199.93,200.035,4523100000.0
2008-03-27 23:25:00,200.035,200.155,200.035,200.145,756000000.0
2008-03-27 23:30:00,200.145,200.205,200.065,200.175,673500000.0
2008-03-27 23:35:00,200.175,200.22,200.16,200.22,611100000.0
2008-03-27 23:40:00,200.22,200.22,200.155,200.19,571100000.0
2008-03-27 23:45:00,200.19,200.19,199.905,199.905,544300000.0
2008-03-27 23:50:00,199.905,199.975,199.865,199.925,777300000.0
2008-03-27 23:55:00,199.925,199.93,199.87,199.87,1627100000.0
2008-03-28 00:00:00,199.87,199.92,199.85,199.875,878600000.0
2008-03-28 00:05:00,199.875,199.95,199.865,199.9,541600000.0
2008-03-28 00:10:00,199.9,199.93,199.87,199.89,565600000.0
2008-03-28 00:15:00,199.89,199.9,199.75,199.76,738000000.0
2008-03-28 00:20:00,199.76,199.81,199.75,199.8,731700000.0
2008-03-28 00:25:00,199.8,199.82,199.77,199.77,1641100000.0
2008-03-28 00:30:00,199.77,199.89,199.77,199.79,864900000.0
2008-03-28 00:35:00,199.79,199.88,199.79,199.84,1014900000.0
2008-03-28 00:40:00,199.84,199.98,199.83,199.89,572300000.0
2008-03-28 00:45:00,199.89,199.95,199.89,199.94,915000000.0
2008-03-28 00:50:00,199.94,199.97,199.78,199.8,585100000.0
2008-03-28 00:55:00,199.8,199.8,199.61,199.73,803400000.0
2008-03-28 01:00:00,199.73,199.775,199.64,199.775,615700000.0
2008-03-28 01:05:00,199.775,199.87,199.66,199.745,706800000.0
2008-03-28 01:10:00,199.745,199.765,199.6,199.65,682700000.0
2008-03-28 01:15:00,199.66,199.78,199.65,199.72,615200000.0
2008-03-28 01:20:00,199.72,199.77,199.675,199.675,845000000.0
2008-03-28 01:25:00,199.675,199.735,199.5,199.55,643800000.0
2008-03-28 01:30:00,199.55,199.77,199.48,199.76,634600000.0
2008-03-28 01:35:00,199.76,199.775,199.7,199.7,631200000.0
2008-03-28 01:40:00,199.7,199.74,199.65,199.66,1626900000.0
2008-03-28 01:45:00,199.66,199.66,199.58,199.61,1111300000.0
2008-03-28 01:50:00,199.61,199.77,199.59,199.71,2282900000.0
2008-03-28 01:55:00,199.71,199.74,199.64,199.74,2395300000.0
2008-03-28 02:00:00,199.74,199.81,199.66,199.66,1236400000.0
2008-03-28 02:05:00,199.66,199.67,199.46,199.49,2601600000.0
2008-03-28 02:10:00,199.49,199.62,199.49,199.56,2781000000.0
2008-03-28 02:15:00,199.56,199.695,199.54,199.64,1856500000.0
2008-03-28 02:20:00,199.64,199.64,199.55,199.6,4110700000.0
2008-03-28 02:25:00,199.6,199.62,199.51,199.53,5227000000.0
2008-03-28 02:30:00,199.53,199.64,199.53,199.55,1524800000.0
2008-03-28 02:35:00,199.55,199.57,199.42,199.515,3067200000.0
2008-03-28 02:40:00,199.515,199.64,199.46,199.49,2641900000.0
2008-03-28 02:45:00,199.49,199.5,199.365,199.46,2603900000.0
2008-03-28 02:50:00,199.46,199.46,199.22,199.35,2645000000.0
2008-03-28 02:55:00,199.37,199.52,199.315,199.47,1931800000.0
2008-03-28 03:00:00,199.47,199.51,199.39,199.47,1401300000.0
2008-03-28 03:05:00,199.47,199.48,199.17,199.24,2833100000.0
2008-03-28 03:10:00,199.24,199.43,199.23,199.41,3980800000.0
2008-03-28 03:15:00,199.41,199.44,199.34,199.42,2665400000.0
2008-03-28 03:20:00,199.42,199.48,199.4,199.47,2889200000.0
2008-03-28 03:25:00,199.47,199.47,199.39,199.45,3809600000.0
2008-03-28 03:30:00,199.45,199.48,199.315,199.38,2675700000.0
2008-03-28 03:35:00,199.38,199.45,199.38,199.42,3769300000.0
2008-03-28 03:40:00,199.4,199.48,199.29,199.31,2982000000.0
2008-03-28 03:45:00,199.31,199.5,199.31,199.46,4095300000.0
2008-03-28 03:50:00,199.46,199.565,199.44,199.5,3730600000.0
2008-03-28 03:55:00,199.5,199.66,199.49,199.56,3575400000.0
2008-03-28 04:00:00,199.56,199.66,199.51,199.62,1426500000.0
2008-03-28 04:05:00,199.62,199.63,199.585,199.585,1010400000.0
2008-03-28 04:10:00,199.585,199.64,199.49,199.62,2328700000.0
2008-03-28 04:15:00,199.62,199.64,199.58,199.61,2555000000.0
2008-03-28 04:20:00,199.62,199.9,199.62,199.72,2038300000.0
2008-03-28 04:25:00,199.72,199.78,199.63,199.63,2331800000.0
2008-03-28 04:30:00,199.64,199.66,199.59,199.64,3199900000.0
2008-03-28 04:35:00,199.64,199.67,199.57,199.63,2437700000.0
2008-03-28 04:40:00,199.63,199.65,199.57,199.61,1764800000.0
2008-03-28 04:45:00,199.61,199.76,199.56,199.75,3948900000.0
2008-03-28 04:50:00,199.75,199.97,199.69,199.88,3016800000.0
2008-03-28 04:55:00,199.89,200.17,199.89,199.92,2304600000.0
2008-03-28 05:00:00,199.92,199.96,199.86,199.91,2536200000.0
2008-03-28 05:05:00,199.91,199.95,199.85,199.87,2302200000.0
2008-03-28 05:10:00,199.87,199.96,199.87,199.95,852400000.0
2008-03-28 05:15:00,199.95,200.16,199.94,200.16,2199800000.0
2008-03-28 05:20:00,200.16,200.16,200.06,200.06,1895600000.0
2008-03-28 05:25:00,200.06,200.1,200.04,200.08,2423200000.0
2008-03-28 05:30:00,200.08,200.46,200.08,200.2,1693800000.0
2008-03-28 05:35:00,200.2,200.38,200.2,200.36,1685500000.0
2008-03-28 05:40:00,200.36,200.41,200.245,200.32,1809200000.0
2008-03-28 05:45:00,200.32,200.36,200.29,200.31,2317600000.0
2008-03-28 05:50:00,200.31,200.33,200.215,200.235,1687700000.0
2008-03-28 05:55:00,200.235,200.265,200.05,200.09,1087600000.0
2008-03-28 06:00:00,200.09,200.32,200.08,200.315,1563800000.0
2008-03-28 06:05:00,200.325,200.345,200.2,200.21,2394100000.0
2008-03-28 06:10:00,200.21,200.21,200.08,200.09,2233700000.0
2008-03-28 06:15:00,200.09,200.14,200.0,200.14,1669100000.0
2008-03-28 06:20:00,200.14,200.25,200.11,200.25,1720800000.0
2008-03-28 06:25:00,200.25,200.33,200.195,200.31,1007300000.0
2008-03-28 06:30:00,200.315,200.45,200.295,200.365,940000000.0
2008-03-28 06:35:00,200.365,200.375,200.3,200.345,1049600000.0
2008-03-28 06:40:00,200.365,200.42,200.31,200.42,926500000.0
2008-03-28 06:45:00,200.42,200.45,200.15,200.2,1220400000.0
2008-03-28 06:50:00,200.2,200.205,200.06,200.12,1890000000.0
2008-03-28 06:55:00,200.12,200.27,200.1,200.27,1890800000.0
2008-03-28 07:00:00,200.27,200.36,200.25,200.31,1534000000.0
2008-03-28 07:05:00,200.31,200.39,200.27,200.37,1144700000.0
2008-03-28 07:10:00,200.37,200.38,200.255,200.36,2042000000.0
2008-03-28 07:15:00,200.36,200.41,200.31,200.37,1230300000.0
2008-03-28 07:20:00,200.37,200.37,200.27,200.27,1294200000.0
2008-03-28 07:25:00,200.27,200.34,200.25,200.25,1161000000.0
2008-03-28 07:30:00,200.25,200.27,200.075,200.13,1217000000.0
2008-03-28 07:35:00,200.13,200.27,200.12,200.215,2181600000.0
2008-03-28 07:40:00,200.215,200.265,199.935,199.975,1082400000.0
2008-03-28 07:45:00,199.975,200.005,199.7,199.81,1542400000.0
2008-03-28 07:50:00,199.79,199.87,199.78,199.81,2216700000.0
2008-03-28 07:55:00,199.81,199.815,199.72,199.805,2068300000.0
2008-03-28 08:00:00,199.805,199.97,199.795,199.95,1171500000.0
2008-03-28 08:05:00,199.95,199.95,199.72,199.905,1492800000.0
2008-03-28 08:10:00,199.905,199.95,199.855,199.925,1876300000.0
2008-03-28 08:15:00,199.925,199.96,199.81,199.81,1493700000.0
2008-03-28 08:20:00,199.81,199.9,199.79,199.87,1940400000.0
2008-03-28 08:25:00,199.87,199.95,199.87,199.905,928700000.0
2008-03-28 08:30:00,199.905,199.99,199.86,199.865,754200000.0
2008-03-28 08:35:00,199.865,199.885,199.75,199.85,454400000.0
2008-03-28 08:40:00,199.85,200.03,199.85,200.01,981000000.0
2008-03-28 08:45:00,200.01,200.02,199.765,199.775,961200000.0
2008-03-28 08:50:00,199.775,199.825,199.495,199.57,908900000.0
2008-03-28 08:55:00,199.555,199.64,199.51,199.57,932300000.0
2008-03-28 09:00:00,199.57,199.58,199.275,199.44,3190880000.0
2008-03-28 09:05:00,199.44,199.62,199.39,199.45,3096900000.0
2008-03-28 09:10:00,199.46,199.46,199.33,199.41,4249300000.0
2008-03-28 09:15:00,199.41,199.42,199.34,199.35,3358400000.0
2008-03-28 09:20:00,199.35,199.475,199.21,199.45,791500000.0
2008-03-28 09:25:00,199.45,199.715,199.44,199.69,1011300000.0
2008-03-28 09:30:00,199.69,199.74,199.565,199.675,937600000.0
2008-03-28 09:35:00,199.675,199.815,199.64,199.73,1008800000.0
2008-03-28 09:40:00,199.73,199.81,199.67,199.8,1055900000.0
2008-03-28 09:45:00,199.79,199.92,199.7,199.91,1198700000.0
2008-03-28 09:50:00,199.915,199.96,199.54,199.69,1339800000.0
2008-03-28 09:55:00,199.7,199.725,199.34,199.4,1328800000.0
2008-03-28 10:00:00,199.41,199.63,199.36,199.57,1457200000.0
2008-03-28 10:05:00,199.57,199.59,199.35,199.36,1342900000.0
2008-03-28 10:10:00,199.36,199.55,199.33,199.55,1445000000.0
2008-03-28 10:15:00,199.55,199.62,199.31,199.42,1217700000.0
2008-03-28 10:20:00,199.42,199.58,199.41,199.5,1175600000.0
2008-03-28 10:25:00,199.5,199.52,199.25,199.31,1104600000.0
2008-03-28 10:30:00,199.31,199.62,199.255,199.495,1220800000.0
2008-03-28 10:35:00,199.495,199.74,199.495,199.585,1228000000.0
2008-03-28 10:40:00,199.585,199.69,199.57,199.645,1291500000.0
2008-03-28 10:45:00,199.645,199.79,199.62,199.66,1154700000.0
2008-03-28 10:50:00,199.66,199.795,199.52,199.56,1068500000.0
2008-03-28 10:55:00,199.56,199.665,199.525,199.665,1092700000.0
2008-03-28 11:00:00,199.655,199.74,199.6,199.74,1135300000.0
2008-03-28 11:05:00,199.73,199.79,199.59,199.61,1158200000.0
2008-03-28 11:10:00,199.61,199.91,199.53,199.875,1030000000.0
2008-03-28 11:15:00,199.875,200.11,199.85,200.09,1038600000.0
2008-03-28 11:20:00,200.08,200.09,199.9,200.05,998200000.0
2008-03-28 11:25:00,200.05,200.37,200.04,200.33,1056600000.0
2008-03-28 11:30:00,200.33,200.46,199.83,199.83,1119500000.0
2008-03-28 11:35:00,199.83,199.94,199.73,199.76,1005200000.0
2008-03-28 11:40:00,199.75,200.055,199.695,200.055,911500000.0
2008-03-28 11:45:00,200.055,200.18,200.055,200.18,886900000.0
2008-03-28 11:50:00,200.18,200.275,200.15,200.21,980000000.0
2008-03-28 11:55:00,200.21,200.24,200.05,200.05,893900000.0
2008-03-28 12:00:00,200.04,200.1,199.88,199.995,848900000.0
2008-03-28 12:05:00,199.995,199.995,199.605,199.7,922900000.0
2008-03-28 12:10:00,199.705,199.71,199.58,199.68,1332600000.0
2008-03-28 12:15:00,199.68,199.75,199.615,199.735,1123500000.0
2008-03-28 12:20:00,199.73,199.83,199.63,199.815,795300000.0
2008-03-28 12:25:00,199.815,199.86,199.79,199.82,754000000.0
2008-03-28 12:30:00,199.82,199.92,199.585,199.585,707100000.0
2008-03-28 12:35:00,199.585,199.75,199.58,199.715,532100000.0
2008-03-28 12:40:00,199.715,199.735,199.425,199.44,603700000.0
2008-03-28 12:45:00,199.435,199.61,199.42,199.52,657400000.0
2008-03-28 12:50:00,199.52,199.66,199.425,199.515,698500000.0
2008-03-28 12:55:00,199.52,199.725,199.52,199.725,627700000.0
2008-03-28 13:00:00,199.725,199.73,199.595,199.64,567800000.0
2008-03-28 13:05:00,199.64,199.71,199.575,199.68,806900000.0
2008-03-28 13:10:00,199.68,199.76,199.65,199.735,907200000.0
2008-03-28 13:15:00,199.735,199.96,199.71,199.85,855900000.0
2008-03-28 13:20:00,199.85,199.86,199.73,199.83,854700000.0
2008-03-28 13:25:00,199.83,199.9,199.765,199.85,863200000.0
2008-03-28 13:30:00,199.85,199.98,199.76,199.94,824100000.0
2008-03-28 13:35:00,199.94,199.94,199.735,199.85,840200000.0
2008-03-28 13:40:00,199.85,199.91,199.73,199.74,914700000.0
2008-03-28 13:45:00,199.74,199.86,199.715,199.72,744700000.0
2008-03-28 13:50:00,199.72,199.87,199.705,199.735,618100000.0
2008-03-28 13:55:00,199.735,199.735,199.34,199.34,709200000.0
2008-03-28 14:00:00,199.345,199.61,199.34,199.495,886800000.0
2008-03-28 14:05:00,199.495,199.675,199.46,199.65,706100000.0
2008-03-28 14:10:00,199.65,199.74,199.64,199.685,886700000.0
2008-03-28 14:15:00,199.68,199.77,199.515,199.53,923700000.0
2008-03-28 14:20:00,199.53,199.56,199.365,199.375,1017200000.0
2008-03-28 14:25:00,199.375,199.415,199.245,199.335,1108900000.0
2008-03-28 14:30:00,199.335,199.815,199.27,199.59,956100000.0
2008-03-28 14:35:00,199.59,199.63,199.265,199.41,843500000.0
2008-03-28 14:40:00,199.41,199.55,199.4,199.495,903100000.0
2008-03-28 14:45:00,199.495,199.67,199.395,199.415,843800000.0
2008-03-28 14:50:00,199.415,199.55,199.34,199.55,854500000.0
2008-03-28 14:55:00,199.55,199.61,199.425,199.46,874300000.0
2008-03-28 15:00:00,199.46,199.57,199.43,199.53,1790091250.0
2008-03-28 15:05:00,199.53,199.58,199.5,199.535,1559600000.0
2008-03-28 15:10:00,199.545,199.7,199.54,199.64,913200000.0
2008-03-28 15:15:00,199.64,199.72,199.6,199.64,813600000.0
2008-03-28 15:20:00,199.64,199.76,199.635,199.72,687900000.0
2008-03-28 15:25:00,199.72,199.73,199.56,199.66,804200000.0
2008-03-28 15:30:00,199.66,199.71,199.53,199.58,887400000.0
2008-03-28 15:35:00,199.58,199.58,199.315,199.35,877000000.0
2008-03-28 15:40:00,199.35,199.6,199.33,199.53,856000000.0
2008-03-28 15:45:00,199.53,199.53,199.325,199.45,841400000.0
2008-03-28 15:50:00,199.45,199.51,199.4,199.425,609800000.0
2008-03-28 15:55:00,199.42,199.69,199.415,199.615,843400000.0
2008-03-28 16:00:00,199.615,199.7,199.43,199.62,808800000.0
2008-03-28 16:05:00,199.62,199.71,199.48,199.53,832600000.0
2008-03-28 16:10:00,199.53,199.685,199.5,199.5,766100000.0
2008-03-28 16:15:00,199.5,199.54,199.29,199.31,788800000.0
2008-03-28 16:20:00,199.31,199.39,199.08,199.12,1225600000.0
2008-03-28 16:25:00,199.12,199.265,199.05,199.13,1174900000.0
2008-03-28 16:30:00,199.13,199.25,199.08,199.16,914100000.0
2008-03-28 16:35:00,199.16,199.21,198.85,198.87,942100000.0
2008-03-28 16:40:00,198.87,198.88,198.6,198.73,900500000.0
2008-03-28 16:45:00,198.73,198.79,198.66,198.69,855800000.0
2008-03-28 16:50:00,198.69,198.79,198.67,198.76,876000000.0
2008-03-28 16:55:00,198.765,198.785,198.36,198.42,1447900000.0
2008-03-28 17:00:00,198.4,198.4,198.06,198.08,946300000.0
2008-03-28 17:05:00,198.08,198.285,198.06,198.25,803100000.0
2008-03-28 17:10:00,198.25,198.37,198.21,198.34,1020100000.0
2008-03-28 17:15:00,198.34,198.48,198.27,198.36,723300000.0
2008-03-28 17:20:00,198.36,198.64,198.36,198.53,771100000.0
2008-03-28 17:25:00,198.53,198.59,198.44,198.48,801000000.0
2008-03-28 17:30:00,198.48,198.645,198.48,198.61,815000000.0
2008-03-28 17:35:00,198.61,198.64,198.46,198.53,856200000.0
2008-03-28 17:40:00,198.53,198.53,198.37,198.505,779200000.0
2008-03-28 17:45:00,198.5,198.57,198.3,198.35,849100000.0
2008-03-28 17:50:00,198.35,198.425,198.24,198.425,760000000.0
2008-03-28 17:55:00,198.41,198.425,198.24,198.3,769100000.0
2008-03-28 18:00:00,198.3,198.35,198.21,198.32,805100000.0
2008-03-28 18:05:00,198.325,198.375,198.19,198.32,854200000.0
2008-03-28 18:10:00,198.32,198.32,198.15,198.26,832400000.0
2008-03-28 18:15:00,198.255,198.27,198.14,198.27,918200000.0
2008-03-28 18:20:00,198.27,198.36,198.23,198.29,857200000.0
2008-03-28 18:25:00,198.29,198.29,198.17,198.255,869400000.0
2008-03-28 18:30:00,198.255,198.38,198.235,198.36,515700000.0
2008-03-28 18:35:00,198.36,198.42,198.345,198.39,839100000.0
2008-03-28 18:40:00,198.39,198.41,198.15,198.19,739900000.0
2008-03-28 18:45:00,198.19,198.3,198.165,198.185,719400000.0
2008-03-28 18:50:00,198.195,198.225,198.085,198.18,775200000.0
2008-03-28 18:55:00,198.18,198.23,198.025,198.095,637900000.0
2008-03-28 19:00:00,198.11,198.31,198.035,198.255,728700000.0
2008-03-28 19:05:00,198.255,198.28,198.16,198.245,791200000.0
2008-03-28 19:10:00,198.245,198.32,198.22,198.24,792400000.0
2008-03-28 19:15:00,198.24,198.345,198.195,198.295,637900000.0
2008-03-28 19:20:00,198.295,198.335,198.28,198.335,619800000.0
2008-03-28 19:25:00,198.335,198.35,198.17,198.175,888400000.0
2008-03-28 19:30:00,198.175,198.22,198.13,198.19,974700000.0
2008-03-28 19:35:00,198.19,198.205,198.06,198.09,820100000.0
2008-03-28 19:40:00,198.09,198.11,197.96,198.04,933900000.0
2008-03-28 19:45:00,198.04,198.08,197.97,198.05,778400000.0
2008-03-28 19:50:00,198.05,198.08,198.025,198.06,886200000.0
2008-03-28 19:55:00,198.06,198.2,198.04,198.18,823500000.0
2008-03-28 20:00:00,198.18,198.19,198.065,198.1,699500000.0
2008-03-28 20:05:00,198.1,198.16,198.095,198.12,533000000.0
2008-03-28 20:10:00,198.12,198.12,198.055,198.1,817700000.0
2008-03-28 20:15:00,198.1,198.17,198.1,198.14,803000000.0
2008-03-28 20:20:00,198.14,198.16,198.08,198.1,818600000.0
2008-03-28 20:25:00,198.1,198.1,197.97,197.99,748800000.0
2008-03-28 20:30:00,197.99,198.15,197.97,198.09,884600000.0
2008-03-28 20:35:00,198.09,198.12,197.99,197.99,744000000.0
2008-03-28 20:40:00,197.99,198.03,197.93,197.97,694400000.0
2008-03-28 20:45:00,197.97,198.135,197.95,198.085,536400000.0
2008-03-28 20:50:00,198.085,198.135,198.04,198.045,408600000.0
2008-03-28 20:55:00,198.045,198.115,197.92,197.935,671500000.0
2008-03-28 21:00:00,197.94,198.0,197.845,197.95,627900000.0
2008-03-28 21:05:00,197.95,197.975,197.895,197.955,1148000000.0
2008-03-28 21:10:00,197.96,198.015,197.905,197.91,601000000.0
2008-03-28 21:15:00,197.91,197.91,197.605,197.645,2863200000.0
2008-03-28 21:20:00,197.645,197.765,197.615,197.7,1071600000.0
2008-03-28 21:25:00,197.7,197.9,197.66,197.835,1401100000.0
2008-03-28 21:30:00,197.835,197.905,197.775,197.885,517300000.0
2008-03-28 21:35:00,197.885,197.975,197.795,197.805,459300000.0
2008-03-28 21:40:00,197.805,197.865,197.675,197.685,473600000.0
2008-03-28 21:45:00,197.685,197.685,197.54,197.63,621400000.0
2008-03-28 21:50:00,197.63,197.815,197.54,197.81,748900000.0
2008-03-28 21:55:00,197.81,197.825,197.68,197.75,914500000.0
2008-03-28 22:00:00,197.76,197.785,197.715,197.74,1393600000.0
2008-03-28 22:05:00,197.74,197.93,197.735,197.9,765000000.0
2008-03-28 22:10:00,197.9,197.97,197.89,197.915,594800000.0
2008-03-28 22:15:00,197.915,197.915,197.805,197.835,441300000.0
2008-03-28 22:20:00,197.835,197.9,197.825,197.9,660300000.0
2008-03-28 22:25:00,197.9,197.915,197.845,197.86,1254900000.0
2008-03-28 22:30:00,197.86,197.93,197.85,197.89,2005800000.0
2008-03-28 22:35:00,197.89,197.93,197.84,197.91,845200000.0
2008-03-28 22:40:00,197.91,198.06,197.905,198.02,1970000000.0
2008-03-28 22:45:00,198.02,198.04,197.9,197.94,1946600000.0
2008-03-28 22:50:00,197.94,197.94,197.81,197.83,1834400000.0
2008-03-28 22:55:00,197.83,197.9,197.75,197.78,1510100000.0
2008-03-30 23:00:00,197.766,197.794,197.587,197.607,1621200000.0
2008-03-30 23:05:00,197.589,197.626,197.378,197.451,1605100000.0
2008-03-30 23:10:00,197.49,197.542,197.384,197.454,1577400000.0
2008-03-30 23:15:00,197.431,197.486,197.376,197.435,1545100000.0
2008-03-30 23:20:00,197.43,197.541,197.403,197.506,1577500000.0
2008-03-30 23:25:00,197.527,197.562,197.48,197.51,2144300000.0
2008-03-30 23:30:00,197.51,197.51,197.44,197.49,7309600000.0
2008-03-30 23:35:00,197.49,197.49,197.44,197.45,2321800000.0
2008-03-30 23:40:00,197.45,197.47,197.41,197.44,2804000000.0
2008-03-30 23:45:00,197.44,197.46,197.42,197.44,6531200000.0
2008-03-30 23:50:00,197.44,197.45,197.31,197.33,7627200000.0
2008-03-30 23:55:00,197.33,197.33,197.145,197.25,4740100000.0
2008-03-31 00:00:00,197.25,197.56,197.25,197.54,733400000.0
2008-03-31 00:05:00,197.54,197.55,197.3,197.33,1074000000.0
2008-03-31 00:10:00,197.33,197.35,197.165,197.18,666400000.0
2008-03-31 00:15:00,197.18,197.19,197.09,197.09,733200000.0
2008-03-31 00:20:00,197.09,197.09,196.9,196.9,995200000.0
2008-03-31 00:25:00,196.9,197.0,196.89,196.97,2137300000.0
2008-03-31 00:30:00,196.97,197.0,196.82,196.995,3060800000.0
2008-03-31 00:35:00,196.995,197.155,196.89,197.15,929100000.0
2008-03-31 00:40:00,197.15,197.21,197.08,197.15,1349000000.0
2008-03-31 00:45:00,197.15,197.4,197.1,197.35,1044500000.0
2008-03-31 00:50:00,197.35,197.39,197.28,197.36,864400000.0
2008-03-31 00:55:00,197.36,197.36,197.205,197.21,873400000.0
2008-03-31 01:00:00,197.21,197.33,197.17,197.29,1081900000.0
2008-03-31 01:05:00,197.29,197.67,197.24,197.61,1262400000.0
2008-03-31 01:10:00,197.61,197.67,197.525,197.64,1159000000.0
2008-03-31 01:15:00,197.64,197.82,197.63,197.68,1286600000.0
2008-03-31 01:20:00,197.68,197.79,197.62,197.62,1486400000.0
2008-03-31 01:25:00,197.62,197.65,197.535,197.65,1194700000.0
2008-03-31 01:30:00,197.65,197.68,197.54,197.56,1210800000.0
2008-03-31 01:35:00,197.56,197.59,197.435,197.57,1496437500.0
2008-03-31 01:40:00,197.57,197.61,197.51,197.59,1704400000.0
2008-03-31 01:45:00,197.59,197.745,197.58,197.74,1799200000.0
2008-03-31 01:50:00,197.74,197.83,197.625,197.81,1738100000.0
2008-03-31 01:55:00,197.81,198.065,197.81,198.02,1849300000.0
2008-03-31 02:00:00,198.0,198.21,197.98,198.17,1540800000.0
2008-03-31 02:05:00,198.17,198.17,197.83,197.98,1661700000.0
2008-03-31 02:10:00,197.98,198.47,197.98,198.46,1319400000.0
2008-03-31 02:15:00,198.44,198.75,198.41,198.67,1627000000.0
2008-03-31 02:20:00,198.67,198.96,198.665,198.81,1963200000.0
2008-03-31 02:25:00,198.81,198.98,198.76,198.89,1736200000.0
2008-03-31 02:30:00,198.88,198.97,198.85,198.89,1941300000.0
2008-03-31 02:35:00,198.89,198.89,198.78,198.82,1749500000.0
2008-03-31 02:40:00,198.81,198.97,198.81,198.94,1680100000.0
2008-03-31 02:45:00,198.94,199.24,198.93,199.22,1608600000.0
2008-03-31 02:50:00,199.22,199.97,199.22,199.94,1415200000.0
2008-03-31 02:55:00,199.94,200.11,199.265,199.29,1492800000.0
2008-03-31 03:00:00,199.29,199.66,199.255,199.515,1128600000.0
2008-03-31 03:05:00,199.515,199.67,199.345,199.42,1228000000.0
2008-03-31 03:10:00,199.42,199.63,199.37,199.44,1490600000.0
2008-03-31 03:15:00,199.44,199.54,199.44,199.51,1233600000.0
2008-03-31 03:20:00,199.51,199.52,199.3,199.3,1147800000.0
2008-03-31 03:25:00,199.3,199.32,199.18,199.25,1601800000.0
2008-03-31 03:30:00,199.25,199.39,199.25,199.35,2115700000.0
2008-03-31 03:35:00,199.35,199.42,199.265,199.42,1936200000.0
2008-03-31 03:40:00,199.42,199.42,199.27,199.28,2319300000.0
2008-03-31 03:45:00,199.3,199.34,199.28,199.3,1529600000.0
2008-03-31 03:50:00,199.3,199.38,199.24,199.38,1457600000.0
2008-03-31 03:55:00,199.38,199.4,199.285,199.285,2047500000.0
2008-03-31 04:00:00,199.285,199.39,199.28,199.38,1562100000.0
2008-03-31 04:05:00,199.38,199.39,199.24,199.26,1870100000.0
2008-03-31 04:10:00,199.26,199.27,199.24,199.25,1076700000.0
2008-03-31 04:15:00,199.25,199.28,199.18,199.24,1240400000.0
2008-03-31 04:20:00,199.24,199.28,199.19,199.24,1131200000.0
2008-03-31 04:25:00,199.24,199.3,199.155,199.3,1956800000.0
2008-03-31 04:30:00,199.3,199.32,199.26,199.29,1757200000.0
2008-03-31 04:35:00,199.29,199.3,199.2,199.25,1680900000.0
2008-03-31 04:40:00,199.245,199.28,199.22,199.28,2114400000.0
2008-03-31 04:45:00,199.28,199.35,199.27,199.33,1789300000.0
2008-03-31 04:50:00,199.33,199.42,199.32,199.41,2576800000.0
2008-03-31 04:55:00,199.41,199.52,199.39,199.5,1801300000.0
2008-03-31 05:00:00,199.5,199.59,199.49,199.55,1404300000.0
2008-03-31 05:05:00,199.55,199.58,199.475,199.56,1890400000.0
2008-03-31 05:10:00,199.56,199.56,199.48,199.53,1535500000.0
2008-03-31 05:15:00,199.53,199.56,199.35,199.37,1247400000.0
2008-03-31 05:20:00,199.37,199.51,199.31,199.43,1487800000.0
2008-03-31 05:25:00,199.43,199.43,199.24,199.25,1525700000.0
2008-03-31 05:30:00,199.25,199.25,199.065,199.15,1652900000.0
2008-03-31 05:35:00,199.15,199.23,199.15,199.21,1209600000.0
2008-03-31 05:40:00,199.21,199.25,199.17,199.23,1366000000.0
2008-03-31 05:45:00,199.23,199.34,199.23,199.325,1038800000.0
2008-03-31 05:50:00,199.325,199.36,199.29,199.29,1540100000.0
2008-03-31 05:55:00,199.29,199.3,199.18,199.205,2022000000.0
2008-03-31 06:00:00,199.205,199.22,199.09,199.105,884300000.0
2008-03-31 06:05:00,199.105,199.2,199.085,199.11,1259500000.0
2008-03-31 06:10:00,199.11,199.13,198.91,198.96,1578000000.0
2008-03-31 06:15:00,198.96,198.96,198.65,198.665,1119300000.0
2008-03-31 06:20:00,198.655,198.7,198.58,198.66,1295900000.0
2008-03-31 06:25:00,198.66,198.72,198.57,198.63,1179500000.0
2008-03-31 06:30:00,198.63,198.64,198.55,198.6,1071800000.0
2008-03-31 06:35:00,198.6,198.61,198.555,198.58,838400000.0
2008-03-31 06:40:00,198.575,198.58,198.5,198.54,694500000.0
2008-03-31 06:45:00,198.54,198.58,198.53,198.56,1028500000.0
2008-03-31 06:50:00,198.545,198.695,198.54,198.69,762000000.0
2008-03-31 06:55:00,198.69,198.755,198.685,198.75,1427500000.0
2008-03-31 07:00:00,198.75,198.77,198.655,198.66,968900000.0
2008-03-31 07:05:00,198.66,198.69,198.565,198.57,1052600000.0
2008-03-31 07:10:00,198.57,198.68,198.55,198.62,855100000.0
2008-03-31 07:15:00,198.62,198.725,198.61,198.63,1657200000.0
2008-03-31 07:20:00,198.63,198.64,198.515,198.59,1432600000.0
2008-03-31 07:25:00,198.59,198.64,198.31,198.365,979200000.0
2008-03-31 07:30:00,198.365,198.56,198.31,198.46,958000000.0
2008-03-31 07:35:00,198.46,198.59,198.455,198.48,997500000.0
2008-03-31 07:40:00,198.48,198.54,198.355,198.535,906000000.0
2008-03-31 07:45:00,198.535,198.57,198.44,198.505,1159200000.0
2008-03-31 07:50:00,198.505,198.54,198.355,198.425,1058600000.0
2008-03-31 07:55:00,198.425,198.53,198.34,198.53,852800000.0
2008-03-31 08:00:00,198.55,198.6,198.53,198.55,768000000.0
2008-03-31 08:05:00,198.55,198.595,198.445,198.48,580500000.0
2008-03-31 08:10:00,198.465,198.48,198.205,198.26,819700000.0
2008-03-31 08:15:00,198.26,198.31,198.245,198.31,854300000.0
2008-03-31 08:20:00,198.31,198.37,198.19,198.19,932300000.0
2008-03-31 08:25:00,198.185,198.5,198.17,198.5,985000000.0
2008-03-31 08:30:00,198.5,198.51,198.34,198.425,1078400000.0
2008-03-31 08:35:00,198.425,198.53,198.4,198.5,996900000.0
2008-03-31 08:40:00,198.505,198.54,198.275,198.29,1162100000.0
2008-03-31 08:45:00,198.29,198.34,198.2,198.24,1242100000.0
2008-03-31 08:50:00,198.24,198.27,198.12,198.27,1180700000.0
2008-03-31 08:55:00,198.27,198.3,198.11,198.125,1302000000.0
2008-03-31 09:00:00,198.13,198.21,197.98,197.98,1414900000.0
2008-03-31 09:05:00,197.96,197.99,197.81,197.82,892400000.0
2008-03-31 09:10:00,197.82,198.105,197.82,198.01,1440700000.0
2008-03-31 09:15:00,198.01,198.01,197.91,197.99,1473700000.0
2008-03-31 09:20:00,197.99,198.01,197.71,197.76,1392900000.0
2008-03-31 09:25:00,197.76,197.77,197.585,197.71,1146700000.0
2008-03-31 09:30:00,197.71,197.94,197.71,197.94,1106700000.0
2008-03-31 09:35:00,197.94,198.02,197.62,197.65,1457900000.0
2008-03-31 09:40:00,197.65,197.66,197.245,197.3,1341800000.0
2008-03-31 09:45:00,197.3,197.47,197.195,197.37,1120500000.0
2008-03-31 09:50:00,197.37,197.475,197.285,197.325,1021600000.0
2008-03-31 09:55:00,197.32,197.42,197.285,197.37,802700000.0
2008-03-31 10:00:00,197.38,197.45,197.345,197.36,1008900000.0
2008-03-31 10:05:00,197.37,197.41,197.305,197.335,620100000.0
2008-03-31 10:10:00,197.335,197.36,197.215,197.32,762300000.0
2008-03-31 10:15:00,197.32,197.375,197.21,197.21,817000000.0
2008-03-31 10:20:00,197.21,197.28,197.195,197.22,906100000.0
2008-03-31 10:25:00,197.22,197.41,197.195,197.195,750000000.0
2008-03-31 10:30:00,197.195,197.275,197.13,197.2,726200000.0
2008-03-31 10:35:00,197.2,197.255,197.13,197.13,658900000.0
2008-03-31 10:40:00,197.13,197.3,197.08,197.28,943500000.0
2008-03-31 10:45:00,197.28,197.33,197.185,197.29,896400000.0
2008-03-31 10:50:00,197.29,197.355,197.06,197.17,1040800000.0
2008-03-31 10:55:00,197.17,197.39,197.12,197.37,857700000.0
2008-03-31 11:00:00,197.37,197.6,197.335,197.54,782500000.0
2008-03-31 11:05:00,197.54,197.71,197.42,197.46,980500000.0
2008-03-31 11:10:00,197.46,197.56,197.28,197.28,1050800000.0
2008-03-31 11:15:00,197.28,197.31,197.02,197.07,1024700000.0
2008-03-31 11:20:00,197.065,197.225,197.01,197.215,1063600000.0
2008-03-31 11:25:00,197.215,197.315,197.215,197.275,1124000000.0
2008-03-31 11:30:00,197.275,197.275,197.075,197.25,1146900000.0
2008-03-31 11:35:00,197.25,197.25,197.15,197.19,1120500000.0
2008-03-31 11:40:00,197.19,197.45,197.165,197.44,1123400000.0
2008-03-31 11:45:00,197.44,197.55,197.39,197.505,1072100000.0
2008-03-31 11:50:00,197.505,197.505,197.4,197.45,1030000000.0
2008-03-31 11:55:00,197.46,197.575,197.39,197.57,747200000.0
2008-03-31 12:00:00,197.57,197.59,197.47,197.57,1000800000.0
2008-03-31 12:05:00,197.57,198.02,197.57,197.97,1084200000.0
2008-03-31 12:10:00,197.97,197.97,197.72,197.77,1055900000.0
2008-03-31 12:15:00,197.77,197.93,197.75,197.87,1053300000.0
2008-03-31 12:20:00,197.86,197.88,197.75,197.79,949800000.0
2008-03-31 12:25:00,197.79,197.83,197.755,197.755,994900000.0
2008-03-31 12:30:00,197.755,197.86,197.7,197.76,1130500000.0
2008-03-31 12:35:00,197.76,197.83,197.59,197.595,1063600000.0
2008-03-31 12:40:00,197.595,197.85,197.595,197.84,1217100000.0
2008-03-31 12:45:00,197.82,198.09,197.815,198.03,929900000.0
2008-03-31 12:50:00,198.03,198.035,197.9,198.0,945600000.0
2008-03-31 12:55:00,198.0,198.18,197.92,198.13,913100000.0
2008-03-31 13:00:00,198.12,198.35,198.11,198.325,1173600000.0
2008-03-31 13:05:00,198.325,198.335,198.15,198.15,969000000.0
2008-03-31 13:10:00,198.15,198.15,197.81,197.94,1197200000.0
2008-03-31 13:15:00,197.94,198.095,197.94,198.05,1268200000.0
2008-03-31 13:20:00,198.05,198.06,197.89,197.955,1108200000.0
2008-03-31 13:25:00,197.955,197.965,197.745,197.775,1152800000.0
2008-03-31 13:30:00,197.775,197.775,197.425,197.435,1314000000.0
2008-03-31 13:35:00,197.435,197.465,197.325,197.365,1316600000.0
2008-03-31 13:40:00,197.365,197.62,197.355,197.615,986800000.0
2008-03-31 13:45:00,197.615,197.65,197.44,197.445,1526800000.0
2008-03-31 13:50:00,197.445,197.615,197.435,197.615,1102200000.0
2008-03-31 13:55:00,197.615,197.725,197.615,197.705,1047300000.0
2008-03-31 14:00:00,197.705,197.885,197.685,197.695,1106300000.0
2008-03-31 14:05:00,197.695,197.745,197.555,197.685,1331000000.0
2008-03-31 14:10:00,197.685,197.76,197.595,197.75,1846900000.0
2008-03-31 14:15:00,197.75,197.78,197.435,197.505,1645500000.0
2008-03-31 14:20:00,197.505,197.615,197.425,197.555,2025700000.0
2008-03-31 14:25:00,197.555,197.555,197.45,197.45,1501600000.0
2008-03-31 14:30:00,197.45,197.495,197.41,197.425,1284700000.0
2008-03-31 14:35:00,197.425,197.425,197.215,197.265,2042500000.0
2008-03-31 14:40:00,197.265,197.425,197.26,197.36,2470100000.0
2008-03-31 14:45:00,197.36,197.455,197.27,197.28,1193900000.0
2008-03-31 14:50:00,197.275,197.575,197.245,197.545,1364300000.0
2008-03-31 14:55:00,197.55,197.695,197.545,197.645,1366700000.0
2008-03-31 15:00:00,197.645,197.835,197.615,197.825,1897700000.0
2008-03-31 15:05:00,197.825,197.895,197.66,197.665,1701100000.0
2008-03-31 15:10:00,197.665,197.725,197.635,197.705,2075300000.0
2008-03-31 15:15:00,197.705,197.815,197.685,197.755,2267100000.0
2008-03-31 15:20:00,197.755,197.755,197.465,197.465,1951500000.0
2008-03-31 15:25:00,197.465,197.675,197.465,197.67,2453600000.0
2008-03-31 15:30:00,197.67,197.835,197.625,197.765,1328600000.0
2008-03-31 15:35:00,197.765,197.805,197.69,197.72,2220100000.0
2008-03-31 15:40:00,197.72,198.01,197.69,197.895,1480100000.0
2008-03-31 15:45:00,197.895,198.005,197.715,197.905,1394200000.0
2008-03-31 15:50:00,197.905,197.955,197.77,197.805,2117200000.0
2008-03-31 15:55:00,197.75,197.945,197.675,197.865,2094900000.0
2008-03-31 16:00:00,197.86,197.975,197.655,197.83,2212500000.0
2008-03-31 16:05:00,197.83,197.965,197.765,197.87,1708200000.0
2008-03-31 16:10:00,197.87,198.015,197.805,197.96,1544100000.0
2008-03-31 16:15:00,197.96,198.025,197.88,197.97,1368700000.0
2008-03-31 16:20:00,197.965,198.035,197.775,197.785,2107000000.0
2008-03-31 16:25:00,197.785,197.915,197.785,197.905,1800100000.0
2008-03-31 16:30:00,197.905,198.065,197.84,197.95,1983600000.0
2008-03-31 16:35:00,197.96,198.27,197.94,198.165,2294200000.0
2008-03-31 16:40:00,198.165,198.205,198.01,198.135,1634600000.0
2008-03-31 16:45:00,198.135,198.135,197.93,197.995,3364000034.0
2008-03-31 16:50:00,197.995,197.995,197.685,197.695,1498900000.0
2008-03-31 16:55:00,197.695,197.945,197.635,197.8,985700000.0
2008-03-31 17:00:00,197.8,198.145,197.795,198.015,973400000.0
2008-03-31 17:05:00,198.015,198.065,197.785,197.855,1005600000.0
2008-03-31 17:10:00,197.855,197.925,197.815,197.845,832800000.0
2008-03-31 17:15:00,197.845,197.87,197.67,197.8,852600000.0
2008-03-31 17:20:00,197.79,197.865,197.685,197.865,585800000.0
2008-03-31 17:25:00,197.865,198.145,197.825,198.095,828700000.0
2008-03-31 17:30:00,198.095,198.325,198.08,198.275,1013300000.0
2008-03-31 17:35:00,198.275,198.395,198.22,198.295,1272800000.0
2008-03-31 17:40:00,198.27,198.355,198.27,198.325,1093700000.0
2008-03-31 17:45:00,198.325,198.505,198.315,198.425,997800000.0
2008-03-31 17:50:00,198.425,198.515,198.345,198.395,911400000.0
2008-03-31 17:55:00,198.395,198.405,198.235,198.245,1122400000.0
2008-03-31 18:00:00,198.245,198.355,197.88,197.9,929700000.0
2008-03-31 18:05:00,197.89,198.075,197.875,198.075,898500000.0
2008-03-31 18:10:00,198.075,198.095,197.99,198.065,1031700000.0
2008-03-31 18:15:00,198.065,198.07,197.955,197.955,764200000.0
2008-03-31 18:20:00,197.955,197.97,197.885,197.925,604300000.0
2008-03-31 18:25:00,197.925,197.945,197.86,197.875,626400000.0
2008-03-31 18:30:00,197.875,197.935,197.805,197.905,668100000.0
2008-03-31 18:35:00,197.905,198.03,197.88,198.005,800300000.0
2008-03-31 18:40:00,198.005,198.03,197.955,197.965,575800000.0
2008-03-31 18:45:00,197.965,198.055,197.95,198.04,719300000.0
2008-03-31 18:50:00,198.04,198.17,198.02,198.155,925900000.0
2008-03-31 18:55:00,198.155,198.395,198.105,198.38,1187600000.0
2008-03-31 19:00:00,198.38,198.395,198.195,198.235,1470400000.0
2008-03-31 19:05:00,198.235,198.245,198.135,198.155,1029600000.0
2008-03-31 19:10:00,198.165,198.18,198.105,198.135,808500000.0
2008-03-31 19:15:00,198.135,198.145,198.095,198.13,945500000.0
2008-03-31 19:20:00,198.13,198.275,198.13,198.225,990600000.0
2008-03-31 19:25:00,198.225,198.295,198.215,198.285,1042700000.0
2008-03-31 19:30:00,198.285,198.365,198.285,198.355,867500000.0
2008-03-31 19:35:00,198.355,198.355,198.28,198.315,1280600000.0
2008-03-31 19:40:00,198.315,198.315,198.125,198.15,1142300000.0
2008-03-31 19:45:00,198.15,198.195,197.985,198.035,894800000.0
2008-03-31 19:50:00,198.035,198.065,198.015,198.025,874000000.0
2008-03-31 19:55:00,198.025,198.055,197.975,198.005,936200000.0
2008-03-31 20:00:00,198.005,198.05,197.935,197.975,1260500000.0
2008-03-31 20:05:00,197.985,198.125,197.975,198.105,1107700000.0
2008-03-31 20:10:00,198.105,198.115,197.985,197.985,1331200000.0
2008-03-31 20:15:00,197.985,198.05,197.98,198.025,649600000.0
2008-03-31 20:20:00,198.025,198.09,197.995,198.085,567900000.0
2008-03-31 20:25:00,198.085,198.115,198.055,198.055,998600000.0
2008-03-31 20:30:00,198.065,198.185,198.065,198.185,931800000.0
2008-03-31 20:35:00,198.185,198.205,198.035,198.08,847000000.0
2008-03-31 20:40:00,198.08,198.08,197.97,198.0,722800000.0
2008-03-31 20:45:00,198.0,198.095,197.965,198.085,667700000.0
2008-03-31 20:50:00,198.085,198.105,197.82,197.83,776500000.0
2008-03-31 20:55:00,197.835,197.935,197.74,197.74,872400000.0
2008-03-31 21:00:00,197.74,197.785,197.705,197.755,815800000.0
2008-03-31 21:05:00,197.755,197.775,197.625,197.655,1397300000.0
2008-03-31 21:10:00,197.665,197.705,197.645,197.695,726700000.0
2008-03-31 21:15:00,197.695,197.715,197.63,197.655,801300000.0
2008-03-31 21:20:00,197.655,197.695,197.615,197.695,1286000000.0
2008-03-31 21:25:00,197.695,197.74,197.68,197.735,1671900000.0
2008-03-31 21:30:00,197.735,197.735,197.44,197.455,1005400000.0
2008-03-31 21:35:00,197.455,197.605,197.45,197.605,1079500000.0
2008-03-31 21:40:00,197.605,197.915,197.605,197.835,1360600000.0
2008-03-31 21:45:00,197.825,197.945,197.75,197.905,893800000.0
2008-03-31 21:50:00,197.905,197.915,197.64,197.665,783600000.0
2008-03-31 21:55:00,197.665,197.805,197.63,197.805,947000000.0
2008-03-31 22:00:00,197.805,197.88,197.745,197.88,807000000.0
2008-03-31 22:05:00,197.88,197.94,197.875,197.94,934100000.0
2008-03-31 22:10:00,197.94,197.95,197.9,197.93,847600000.0
2008-03-31 22:15:00,197.93,198.015,197.91,197.97,1558600000.0
2008-03-31 22:20:00,197.97,198.04,197.96,198.04,873000000.0
2008-03-31 22:25:00,198.04,198.04,197.95,197.95,852000000.0
2008-03-31 22:30:00,197.95,197.97,197.91,197.96,830800000.0
2008-03-31 22:35:00,197.96,197.96,197.915,197.92,856400000.0
2008-03-31 22:40:00,197.92,197.99,197.79,197.79,1236200000.0
2008-03-31 22:45:00,197.79,197.81,197.755,197.785,841100000.0
2008-03-31 22:50:00,197.785,197.785,197.63,197.75,2560200000.0
2008-03-31 22:55:00,197.75,197.785,197.75,197.755,772500000.0
2008-03-31 23:00:00,197.755,197.755,197.6,197.63,2782200000.0
2008-03-31 23:05:00,197.63,197.71,197.61,197.635,1756800000.0
2008-03-31 23:10:00,197.635,197.75,197.625,197.75,1762300000.0
2008-03-31 23:15:00,197.75,197.88,197.75,197.85,1137000000.0
2008-03-31 23:20:00,197.85,198.085,197.85,198.05,1549200000.0
2008-03-31 23:25:00,198.05,198.14,198.02,198.1,2370400000.0
2008-03-31 23:30:00,198.1,198.11,198.07,198.08,1359200000.0
2008-03-31 23:35:00,198.08,198.15,198.08,198.11,1388000000.0
2008-03-31 23:40:00,198.11,198.15,198.11,198.13,1161200000.0
2008-03-31 23:45:00,198.13,198.13,198.01,198.03,1227900000.0
2008-03-31 23:50:00,198.03,198.15,198.03,198.12,1163600000.0
2008-03-31 23:55:00,198.12,198.14,198.105,198.11,1600800000.0
2008-04-01 00:00:00,198.11,198.14,197.89,197.95,1356100000.0
2008-04-01 00:05:00,197.95,198.02,197.89,198.0,1064400000.0
2008-04-01 00:10:00,198.0,198.08,197.985,197.985,1246200000.0
2008-04-01 00:15:00,197.985,198.15,197.96,198.11,1269700000.0
2008-04-01 00:20:00,198.11,198.16,198.09,198.1,892400000.0
2008-04-01 00:25:00,198.1,198.1,198.045,198.055,835900000.0
2008-04-01 00:30:00,198.055,198.07,198.01,198.04,895000000.0
2008-04-01 00:35:00,198.04,198.05,197.995,198.005,1131000000.0
2008-04-01 00:40:00,198.005,198.07,197.995,198.07,1038100000.0
2008-04-01 00:45:00,198.07,198.08,197.915,197.99,948900000.0
2008-04-01 00:50:00,197.99,198.075,197.975,198.035,1015800000.0
2008-04-01 00:55:00,198.035,198.09,198.02,198.09,834800000.0
2008-04-01 01:00:00,198.09,198.12,198.04,198.06,658600000.0
2008-04-01 01:05:00,198.06,198.14,198.02,198.02,875500000.0
2008-04-01 01:10:00,198.02,198.065,197.945,197.975,906800000.0
2008-04-01 01:15:00,197.975,198.07,197.975,198.03,850400000.0
2008-04-01 01:20:00,198.03,198.1,197.95,197.98,1365100000.0
2008-04-01 01:25:00,197.98,198.0,197.94,197.97,1605900000.0
2008-04-01 01:30:00,197.97,197.98,197.9,197.92,1609800000.0
2008-04-01 01:35:00,197.92,197.92,197.87,197.88,1577100000.0
2008-04-01 01:40:00,197.88,197.91,197.84,197.86,1560200000.0
2008-04-01 01:45:00,197.86,197.87,197.73,197.74,1278500000.0
2008-04-01 01:50:00,197.73,197.92,197.655,197.785,1068600000.0
2008-04-01 01:55:00,197.785,197.915,197.77,197.845,580800000.0
2008-04-01 02:00:00,197.845,197.97,197.755,197.94,1230000000.0
2008-04-01 02:05:00,197.94,198.06,197.86,197.96,1465100000.0
2008-04-01 02:10:00,197.96,198.07,197.92,197.985,1568700000.0
2008-04-01 02:15:00,198.0,198.18,198.0,198.175,1540600000.0
2008-04-01 02:20:00,198.175,198.185,198.05,198.05,1483700000.0
2008-04-01 02:25:00,198.05,198.15,197.98,198.13,1558500000.0
2008-04-01 02:30:00,198.13,198.14,198.03,198.05,1542700000.0
2008-04-01 02:35:00,198.05,198.07,197.94,197.97,1592000000.0
2008-04-01 02:40:00,197.97,198.01,197.88,197.99,1632000000.0
2008-04-01 02:45:00,197.99,198.02,197.87,197.89,1673200000.0
2008-04-01 02:50:00,197.89,197.96,197.84,197.89,1688300000.0
2008-04-01 02:55:00,197.89,197.94,197.84,197.855,1571700000.0
2008-04-01 03:00:00,197.855,198.02,197.805,197.98,1494800000.0
2008-04-01 03:05:00,197.98,197.99,197.88,197.89,1539100000.0
2008-04-01 03:10:00,197.89,198.01,197.89,197.94,1562800000.0
2008-04-01 03:15:00,197.94,198.06,197.92,197.96,1552100000.0
2008-04-01 03:20:00,197.96,198.02,197.94,197.94,1593000000.0
2008-04-01 03:25:00,197.94,198.05,197.94,197.99,1506700000.0
2008-04-01 03:30:00,197.99,198.09,197.99,198.03,1536800000.0
2008-04-01 03:35:00,198.03,198.18,198.03,198.15,1556300000.0
2008-04-01 03:40:00,198.15,198.26,198.12,198.22,1614400000.0
2008-04-01 03:45:00,198.22,198.26,198.15,198.16,1707800000.0
2008-04-01 03:50:00,198.16,198.17,198.09,198.1,1476400000.0
2008-04-01 03:55:00,198.1,198.16,198.06,198.11,1676600000.0
2008-04-01 04:00:00,198.11,198.17,198.1,198.13,1709200000.0
2008-04-01 04:05:00,198.13,198.21,198.07,198.21,1700700000.0
2008-04-01 04:10:00,198.21,198.3,198.18,198.23,1617400000.0
2008-04-01 04:15:00,198.23,198.26,198.22,198.22,1500000000.0
2008-04-01 04:20:00,198.22,198.26,198.18,198.25,1269600000.0
2008-04-01 04:25:00,198.25,198.27,198.22,198.24,1287500000.0
2008-04-01 04:30:00,198.24,198.3,198.23,198.28,1252400000.0
2008-04-01 04:35:00,198.28,198.31,198.28,198.28,1290000000.0
2008-04-01 04:40:00,198.28,198.34,198.26,198.32,1278000000.0
2008-04-01 04:45:00,198.32,198.34,198.25,198.27,1275600000.0
2008-04-01 04:50:00,198.27,198.29,198.25,198.27,1310900000.0
2008-04-01 04:55:00,198.27,198.27,198.24,198.25,1191800000.0
2008-04-01 05:00:00,198.25,198.32,198.25,198.3,1286400000.0
2008-04-01 05:05:00,198.31,198.33,198.26,198.29,1276300000.0
2008-04-01 05:10:00,198.29,198.31,198.27,198.28,1254600000.0
2008-04-01 05:15:00,198.28,198.3,198.24,198.3,1249200000.0
2008-04-01 05:20:00,198.3,198.31,198.22,198.24,1257600000.0
2008-04-01 05:25:00,198.24,198.25,198.16,198.165,1169900000.0
2008-04-01 05:30:00,198.165,198.23,198.125,198.145,1328300000.0
2008-04-01 05:35:00,198.145,198.19,198.14,198.165,470400000.0
2008-04-01 05:40:00,198.16,198.16,198.085,198.145,433200000.0
2008-04-01 05:45:00,198.145,198.155,198.085,198.11,469900000.0
2008-04-01 05:50:00,198.11,198.135,198.01,198.03,511000000.0
2008-04-01 05:55:00,198.03,198.065,198.02,198.04,1406800000.0
2008-04-01 06:00:00,198.04,198.04,197.96,197.99,778600000.0
2008-04-01 06:05:00,197.99,198.03,197.97,198.03,1010800000.0
2008-04-01 06:10:00,198.03,198.08,198.0,198.05,1229100000.0
2008-04-01 06:15:00,198.05,198.08,198.01,198.015,1202800000.0
2008-04-01 06:20:00,198.015,198.11,198.005,198.01,1290300000.0
2008-04-01 06:25:00,198.01,198.15,198.01,198.15,2471500000.0
2008-04-01 06:30:00,198.15,198.17,198.085,198.095,1348400000.0
2008-04-01 06:35:00,198.095,198.23,198.085,198.185,2237300000.0
2008-04-01 06:40:00,198.17,198.235,198.17,198.215,1400100000.0
2008-04-01 06:45:00,198.225,198.235,198.2,198.235,965600000.0
2008-04-01 06:50:00,198.235,198.255,198.205,198.215,1038400000.0
2008-04-01 06:55:00,198.215,198.275,198.195,198.25,700200000.0
2008-04-01 07:00:00,198.25,198.285,198.105,198.115,676000000.0
2008-04-01 07:05:00,198.115,198.125,197.855,197.905,1639900000.0
2008-04-01 07:10:00,197.905,198.005,197.88,197.945,1130800000.0
2008-04-01 07:15:00,197.945,198.015,197.9,197.99,1232900000.0
2008-04-01 07:20:00,197.99,198.065,197.955,197.97,1772500000.0
2008-04-01 07:25:00,197.97,197.97,197.785,197.805,1029000000.0
2008-04-01 07:30:00,197.805,197.855,197.565,197.6,722400000.0
2008-04-01 07:35:00,197.6,197.695,197.42,197.445,653800000.0
2008-04-01 07:40:00,197.445,197.445,197.245,197.44,502700000.0
2008-04-01 07:45:00,197.44,197.5,197.34,197.35,335900000.0
2008-04-01 07:50:00,197.35,197.45,197.35,197.37,341500000.0
2008-04-01 07:55:00,197.37,197.38,197.0,197.0,483800000.0
2008-04-01 08:00:00,197.02,197.385,197.02,197.355,874300000.0
2008-04-01 08:05:00,197.355,197.49,197.315,197.46,1178200000.0
2008-04-01 08:10:00,197.47,197.475,197.335,197.36,748800000.0
2008-04-01 08:15:00,197.36,197.44,197.325,197.43,879100000.0
2008-04-01 08:20:00,197.45,197.985,197.43,197.965,1017500000.0
2008-04-01 08:25:00,197.965,198.025,197.745,197.8,1318500000.0
2008-04-01 08:30:00,197.83,197.85,197.575,197.6,768200000.0
2008-04-01 08:35:00,197.6,197.605,197.41,197.59,465500000.0
2008-04-01 08:40:00,197.6,197.76,197.55,197.63,436600000.0
2008-04-01 08:45:00,197.63,197.73,197.59,197.63,428000000.0
2008-04-01 08:50:00,197.63,197.67,197.38,197.395,722000000.0
2008-04-01 08:55:00,197.395,197.49,197.285,197.43,547600000.0
2008-04-01 09:00:00,197.43,197.535,197.29,197.475,461100000.0
2008-04-01 09:05:00,197.475,197.62,197.445,197.52,553300000.0
2008-04-01 09:10:00,197.52,197.81,197.515,197.68,829200000.0
2008-04-01 09:15:00,197.68,197.8,197.65,197.76,1853200000.0
2008-04-01 09:20:00,197.76,197.905,197.735,197.875,841600000.0
2008-04-01 09:25:00,197.875,198.095,197.865,198.075,1379400000.0
2008-04-01 09:30:00,198.065,198.175,198.005,198.075,3398100000.0
2008-04-01 09:35:00,198.075,198.1,197.845,197.91,1183400000.0
2008-04-01 09:40:00,197.91,198.04,197.725,197.755,2051200000.0
2008-04-01 09:45:00,197.755,197.915,197.665,197.775,3244900000.0
2008-04-01 09:50:00,197.785,197.835,197.52,197.665,3490800000.0
2008-04-01 09:55:00,197.675,197.755,197.515,197.755,2699800000.0
2008-04-01 10:00:00,197.755,198.095,197.755,198.095,1559800000.0
2008-04-01 10:05:00,198.095,198.105,197.89,197.95,1075100000.0
2008-04-01 10:10:00,197.95,198.0,197.855,197.86,1020100000.0
2008-04-01 10:15:00,197.86,197.92,197.815,197.9,631200000.0
2008-04-01 10:20:00,197.895,197.895,197.8,197.855,472200000.0
2008-04-01 10:25:00,197.86,197.935,197.84,197.925,665000000.0
2008-04-01 10:30:00,197.925,197.96,197.785,197.95,1432900000.0
2008-04-01 10:35:00,197.95,198.145,197.92,198.1,837200000.0
2008-04-01 10:40:00,198.105,198.275,198.08,198.255,485800000.0
2008-04-01 10:45:00,198.25,198.315,198.165,198.17,340200000.0
2008-04-01 10:50:00,198.17,198.18,197.98,198.035,531500000.0
2008-04-01 10:55:00,198.035,198.105,197.955,198.035,860800000.0
2008-04-01 11:00:00,198.035,198.205,198.035,198.075,629000000.0
2008-04-01 11:05:00,198.075,198.15,198.025,198.075,466400000.0
2008-04-01 11:10:00,198.075,198.08,197.885,197.935,581300000.0
2008-04-01 11:15:00,197.935,197.995,197.815,197.84,941200000.0
2008-04-01 11:20:00,197.84,198.07,197.83,198.0,798200000.0
2008-04-01 11:25:00,198.0,198.07,197.895,197.905,1315800000.0
2008-04-01 11:30:00,197.905,198.065,197.895,198.015,2118100000.0
2008-04-01 11:35:00,198.015,198.225,198.015,198.105,1635800000.0
2008-04-01 11:40:00,198.105,198.295,198.095,198.275,853700000.0
2008-04-01 11:45:00,198.275,198.28,198.035,198.19,1119000000.0
2008-04-01 11:50:00,198.18,198.335,198.095,198.31,946000000.0
2008-04-01 11:55:00,198.31,198.525,198.265,198.37,1902878000.0
2008-04-01 12:00:00,198.37,198.415,198.295,198.39,1090274000.0
2008-04-01 12:05:00,198.4,198.425,198.33,198.4,445040000.0
2008-04-01 12:10:00,198.4,198.63,198.33,198.565,597288000.0
2008-04-01 12:15:00,198.565,199.005,198.565,198.95,1106276000.0
2008-04-01 12:20:00,198.95,199.205,198.95,199.09,2257700000.0
2008-04-01 12:25:00,199.075,199.14,198.88,198.945,562800000.0
2008-04-01 12:30:00,198.945,199.005,198.805,198.82,1125500000.0
2008-04-01 12:35:00,198.815,198.935,198.805,198.91,683700000.0
2008-04-01 12:40:00,198.91,199.08,198.905,199.015,950800000.0
2008-04-01 12:45:00,199.015,199.205,198.995,199.16,772200000.0
2008-04-01 12:50:00,199.16,199.295,199.065,199.28,562000000.0
2008-04-01 12:55:00,199.28,199.305,199.145,199.24,460800000.0
2008-04-01 13:00:00,199.24,199.375,199.175,199.275,572200000.0
2008-04-01 13:05:00,199.275,199.305,199.115,199.175,562200000.0
2008-04-01 13:10:00,199.175,199.255,199.155,199.245,736200000.0
2008-04-01 13:15:00,199.245,199.34,199.105,199.15,768000000.0
2008-04-01 13:20:00,199.15,199.265,199.125,199.23,643400000.0
2008-04-01 13:25:00,199.22,199.23,199.085,199.14,1266900000.0
2008-04-01 13:30:00,199.14,199.16,199.075,199.08,1264696000.0
2008-04-01 13:35:00,199.08,199.08,198.95,198.99,3309350000.0
2008-04-01 13:40:00,198.99,199.22,198.98,199.17,4486800001.0
2008-04-01 13:45:00,199.17,199.4,199.15,199.36,5997560000.0
2008-04-01 13:50:00,199.36,199.625,199.32,199.53,1783040000.0
2008-04-01 13:55:00,199.53,199.58,199.35,199.36,2165220000.0
2008-04-01 14:00:00,199.36,199.6,199.35,199.54,4263900000.0
2008-04-01 14:05:00,199.54,199.79,199.54,199.76,4181200000.0
2008-04-01 14:10:00,199.76,199.94,199.56,199.67,3790360000.0
2008-04-01 14:15:00,199.67,199.8,199.57,199.77,3619400000.0
2008-04-01 14:20:00,199.77,199.81,199.72,199.72,2227960000.0
2008-04-01 14:25:00,199.72,199.85,199.7,199.76,2309940000.0
2008-04-01 14:30:00,199.76,199.91,199.73,199.82,2574320000.0
2008-04-01 14:35:00,199.82,199.89,199.76,199.85,2772280000.0
2008-04-01 14:40:00,199.86,199.86,199.72,199.73,4710640000.0
2008-04-01 14:45:00,199.72,199.72,199.58,199.59,3401920000.0
2008-04-01 14:50:00,199.585,199.6,199.465,199.505,2946460000.0
2008-04-01 14:55:00,199.515,199.69,199.48,199.62,934200000.0
2008-04-01 15:00:00,199.6,199.675,199.515,199.625,683980000.0
2008-04-01 15:05:00,199.625,199.71,199.47,199.555,608260000.0
2008-04-01 15:10:00,199.555,199.76,199.47,199.71,710300000.0
2008-04-01 15:15:00,199.71,199.78,199.555,199.57,677480000.0
2008-04-01 15:20:00,199.57,199.76,199.54,199.69,994580000.0
2008-04-01 15:25:00,199.69,199.84,199.64,199.73,1003600000.0
2008-04-01 15:30:00,199.73,199.84,199.655,199.77,968100000.0
2008-04-01 15:35:00,199.76,199.905,199.69,199.71,885600000.0
2008-04-01 15:40:00,199.71,199.845,199.69,199.75,747700000.0
2008-04-01 15:45:00,199.75,199.91,199.745,199.875,817100000.0
2008-04-01 15:50:00,199.875,199.97,199.825,199.93,815200000.0
2008-04-01 15:55:00,199.925,200.03,199.89,199.9,931600000.0
2008-04-01 16:00:00,199.91,200.64,199.9,200.545,966800000.0
2008-04-01 16:05:00,200.545,200.92,200.5,200.61,683000000.0
2008-04-01 16:10:00,200.61,200.63,200.31,200.36,888900000.0
2008-04-01 16:15:00,200.36,200.68,200.335,200.67,1036100000.0
2008-04-01 16:20:00,200.67,200.83,200.595,200.67,939400000.0
2008-04-01 16:25:00,200.67,200.86,200.67,200.685,1314800000.0
2008-04-01 16:30:00,200.69,200.765,200.575,200.655,1443700000.0
2008-04-01 16:35:00,200.655,201.08,200.61,200.965,1719300000.0
2008-04-01 16:40:00,200.96,201.22,200.835,201.165,1148700000.0
2008-04-01 16:45:00,201.165,201.28,201.07,201.21,1350900000.0
2008-04-01 16:50:00,201.21,201.26,201.02,201.25,1511700000.0
2008-04-01 16:55:00,201.25,201.28,201.04,201.215,898000000.0
2008-04-01 17:00:00,201.205,201.24,201.1,201.125,589400000.0
2008-04-01 17:05:00,201.105,201.21,201.08,201.11,704000000.0
2008-04-01 17:10:00,201.11,201.24,201.085,201.17,660600000.0
2008-04-01 17:15:00,201.15,201.15,200.88,200.925,980200000.0
2008-04-01 17:20:00,200.925,201.085,200.895,201.075,603600000.0
2008-04-01 17:25:00,201.075,201.19,201.07,201.13,609900000.0
2008-04-01 17:30:00,201.13,201.215,201.06,201.21,694300000.0
2008-04-01 17:35:00,201.215,201.26,201.11,201.12,1095300000.0
2008-04-01 17:40:00,201.12,201.22,201.04,201.15,947400000.0
2008-04-01 17:45:00,201.15,201.19,201.01,201.09,715600000.0
2008-04-01 17:50:00,201.09,201.16,201.015,201.155,759100000.0
2008-04-01 17:55:00,201.18,201.31,201.145,201.21,735300000.0
2008-04-01 18:00:00,201.21,201.235,201.035,201.045,784400000.0
2008-04-01 18:05:00,201.045,201.21,201.035,201.21,907700000.0
2008-04-01 18:10:00,201.21,201.29,201.18,201.25,903600000.0
2008-04-01 18:15:00,201.25,201.68,201.25,201.62,835500000.0
2008-04-01 18:20:00,201.62,201.62,201.37,201.53,970600000.0
2008-04-01 18:25:00,201.53,201.56,201.405,201.48,889100000.0
2008-04-01 18:30:00,201.48,201.56,201.36,201.36,912000000.0
2008-04-01 18:35:00,201.36,201.4,201.26,201.27,837700000.0
2008-04-01 18:40:00,201.27,201.31,201.215,201.285,741100000.0
2008-04-01 18:45:00,201.28,201.36,201.255,201.31,813200000.0
2008-04-01 18:50:00,201.31,201.32,201.175,201.28,781500000.0
2008-04-01 18:55:00,201.28,201.34,201.06,201.08,972600000.0
2008-04-01 19:00:00,201.08,201.115,200.92,201.07,549000000.0
2008-04-01 19:05:00,201.07,201.205,201.07,201.17,680200000.0
2008-04-01 19:10:00,201.17,201.19,201.01,201.18,791900000.0
2008-04-01 19:15:00,201.18,201.23,201.14,201.22,988500000.0
2008-04-01 19:20:00,201.22,201.29,201.19,201.22,979500000.0
2008-04-01 19:25:00,201.22,201.295,201.22,201.295,739300000.0
2008-04-01 19:30:00,201.295,201.33,201.23,201.295,795800000.0
2008-04-01 19:35:00,201.3,201.33,201.145,201.165,637400000.0
2008-04-01 19:40:00,201.165,201.215,201.055,201.07,514200000.0
2008-04-01 19:45:00,201.07,201.26,201.06,201.21,593800000.0
2008-04-01 19:50:00,201.21,201.225,201.185,201.2,699100000.0
2008-04-01 19:55:00,201.195,201.195,201.06,201.07,825700000.0
2008-04-01 20:00:00,201.07,201.095,200.93,201.045,717300000.0
2008-04-01 20:05:00,201.045,201.055,200.98,201.01,924500000.0
2008-04-01 20:10:00,201.01,201.06,200.97,200.99,1186200000.0
2008-04-01 20:15:00,200.99,201.03,200.96,201.02,1392000000.0
2008-04-01 20:20:00,201.02,201.25,201.02,201.15,1469100000.0
2008-04-01 20:25:00,201.15,201.29,201.13,201.24,1034600000.0
2008-04-01 20:30:00,201.24,201.29,201.2,201.27,1000900000.0
2008-04-01 20:35:00,201.27,201.7,201.27,201.58,875100000.0
2008-04-01 20:40:00,201.58,201.62,201.49,201.6,1010000000.0
2008-04-01 20:45:00,201.6,201.62,201.51,201.55,1098800000.0
2008-04-01 20:50:00,201.55,201.63,201.48,201.5,1011500000.0
2008-04-01 20:55:00,201.5,201.605,201.47,201.535,1141400000.0
2008-04-01 21:00:00,201.535,201.63,201.53,201.61,903100000.0
2008-04-01 21:05:00,201.61,201.67,201.6,201.64,912500000.0
2008-04-01 21:10:00,201.64,201.66,201.545,201.545,1665200000.0
2008-04-01 21:15:00,201.545,201.6,201.515,201.56,1936700000.0
2008-04-01 21:20:00,201.56,201.58,201.5,201.51,1216600000.0
2008-04-01 21:25:00,201.51,201.56,201.345,201.36,720300000.0
2008-04-01 21:30:00,201.36,201.37,201.175,201.175,669100000.0
2008-04-01 21:35:00,201.175,201.35,201.16,201.335,600600000.0
2008-04-01 21:40:00,201.335,201.535,201.335,201.53,740800000.0
2008-04-01 21:45:00,201.53,201.54,201.43,201.49,703700000.0
2008-04-01 21:50:00,201.49,201.5,201.395,201.475,647700000.0
2008-04-01 21:55:00,201.475,201.54,201.43,201.51,680900000.0
2008-04-01 22:00:00,201.51,201.54,201.445,201.53,800200000.0
2008-04-01 22:05:00,201.53,201.56,201.41,201.435,880900000.0
2008-04-01 22:10:00,201.435,201.505,201.355,201.355,843500000.0
2008-04-01 22:15:00,201.355,201.435,201.345,201.38,1393100000.0
2008-04-01 22:20:00,201.38,201.42,201.35,201.38,595400000.0
2008-04-01 22:25:00,201.38,201.46,201.38,201.41,747400000.0
2008-04-01 22:30:00,201.41,201.43,201.32,201.355,1540000000.0
2008-04-01 22:35:00,201.355,201.39,201.35,201.37,918900000.0
2008-04-01 22:40:00,201.37,201.39,201.24,201.29,1211500000.0
2008-04-01 22:45:00,201.29,201.33,201.18,201.19,2158000000.0
2008-04-01 22:50:00,201.19,201.24,201.1,201.16,1430400000.0
2008-04-01 22:55:00,201.16,201.29,201.15,201.17,2216300000.0
2008-04-01 23:00:00,201.17,201.26,201.13,201.26,2933900000.0
2008-04-01 23:05:00,201.26,201.26,201.15,201.24,876800000.0
2008-04-01 23:10:00,201.24,201.27,201.13,201.26,908800000.0
2008-04-01 23:15:00,201.26,201.27,201.21,201.23,864000000.0
2008-04-01 23:20:00,201.23,201.23,201.19,201.19,869600000.0
2008-04-01 23:25:00,201.19,201.25,201.01,201.21,2260800000.0
2008-04-01 23:30:00,201.21,201.23,201.19,201.23,881600000.0
2008-04-01 23:35:00,201.23,201.26,201.15,201.17,876800000.0
2008-04-01 23:40:00,201.17,201.18,201.01,201.16,1364000000.0
2008-04-01 23:45:00,201.16,201.16,201.12,201.14,895200000.0
2008-04-01 23:50:00,201.14,201.25,201.01,201.19,792400000.0
2008-04-01 23:55:00,201.19,201.21,201.09,201.16,1459300000.0
2008-04-02 00:00:00,201.16,201.16,201.02,201.04,475200000.0
2008-04-02 00:05:00,201.04,201.06,200.96,201.01,1573000000.0
2008-04-02 00:10:00,201.01,201.01,200.91,200.91,2344100000.0
2008-04-02 00:15:00,200.91,201.0,200.9,200.96,1514300000.0
2008-04-02 00:20:00,200.96,201.18,200.96,201.1,1801900000.0
2008-04-02 00:25:00,201.1,201.19,201.1,201.14,1573800000.0
2008-04-02 00:30:00,201.14,201.18,201.1,201.12,2170100000.0
2008-04-02 00:35:00,201.12,201.21,201.1,201.21,2426100000.0
2008-04-02 00:40:00,201.21,201.23,201.18,201.21,1634400000.0
2008-04-02 00:45:00,201.21,201.22,201.15,201.16,2622600000.0
2008-04-02 00:50:00,201.16,201.19,201.03,201.07,1975900000.0
2008-04-02 00:55:00,201.07,201.12,201.04,201.06,2770100000.0
2008-04-02 01:00:00,201.06,201.13,201.04,201.125,2145300000.0
2008-04-02 01:05:00,201.125,201.21,201.125,201.18,465600000.0
2008-04-02 01:10:00,201.18,201.24,201.08,201.18,689500000.0
2008-04-02 01:15:00,201.18,201.21,201.11,201.15,2791500000.0
2008-04-02 01:20:00,201.15,201.29,201.15,201.225,2178300000.0
2008-04-02 01:25:00,201.225,201.33,201.2,201.27,2253900000.0
2008-04-02 01:30:00,201.28,201.36,201.155,201.205,1403900000.0
2008-04-02 01:35:00,201.205,201.26,201.11,201.165,1563400000.0
2008-04-02 01:40:00,201.175,201.175,201.045,201.045,136500000.0
2008-04-02 01:45:00,201.045,201.065,200.98,201.04,2027400000.0
2008-04-02 01:50:00,201.04,201.085,200.985,201.06,167800000.0
2008-04-02 01:55:00,201.06,201.12,200.89,200.89,1516200000.0
2008-04-02 02:00:00,200.89,200.98,200.825,200.92,2189800000.0
2008-04-02 02:05:00,200.92,201.11,200.91,201.01,1569500000.0
2008-04-02 02:10:00,201.01,201.08,200.97,200.99,921400000.0
2008-04-02 02:15:00,200.99,201.02,200.96,200.975,3098600000.0
2008-04-02 02:20:00,200.975,201.235,200.975,201.17,1324700000.0
2008-04-02 02:25:00,201.18,201.28,201.16,201.28,1186000000.0
2008-04-02 02:30:00,201.28,201.35,201.28,201.35,1718800000.0
2008-04-02 02:35:00,201.35,201.36,201.29,201.31,1975600000.0
2008-04-02 02:40:00,201.31,201.4,201.3,201.4,2052400000.0
2008-04-02 02:45:00,201.4,201.41,201.305,201.365,1017600000.0
2008-04-02 02:50:00,201.365,201.43,201.33,201.43,1061200000.0
2008-04-02 02:55:00,201.43,201.52,201.34,201.46,1241100000.0
2008-04-02 03:00:00,201.46,201.46,201.3,201.3,1407600000.0
2008-04-02 03:05:00,201.32,201.335,201.21,201.24,1894800000.0
2008-04-02 03:10:00,201.25,201.325,201.22,201.315,1294400000.0
2008-04-02 03:15:00,201.315,201.325,201.21,201.22,1331100000.0
2008-04-02 03:20:00,201.22,201.25,201.05,201.1,1129400000.0
2008-04-02 03:25:00,201.1,201.24,201.08,201.235,1592800000.0
2008-04-02 03:30:00,201.235,201.27,201.18,201.19,1582400000.0
2008-04-02 03:35:00,201.19,201.19,201.05,201.1,1174400000.0
2008-04-02 03:40:00,201.1,201.155,201.01,201.025,1769900000.0
2008-04-02 03:45:00,201.025,201.065,200.93,201.01,1880400000.0
2008-04-02 03:50:00,201.02,201.055,200.91,200.95,2318200000.0
2008-04-02 03:55:00,200.95,201.05,200.91,201.03,1543700000.0
2008-04-02 04:00:00,201.03,201.055,200.97,201.0,1721700000.0
2008-04-02 04:05:00,201.0,201.09,200.96,201.03,2159600000.0
2008-04-02 04:10:00,201.03,201.1,200.99,201.1,1975100000.0
2008-04-02 04:15:00,201.1,201.18,201.1,201.175,1427300000.0
2008-04-02 04:20:00,201.175,201.175,201.06,201.08,986500000.0
2008-04-02 04:25:00,201.08,201.15,201.05,201.13,762400000.0
2008-04-02 04:30:00,201.13,201.155,201.1,201.11,702300000.0
2008-04-02 04:35:00,201.11,201.14,201.105,201.115,923700000.0
2008-04-02 04:40:00,201.115,201.145,201.02,201.05,793900000.0
2008-04-02 04:45:00,201.05,201.1,201.04,201.07,1107600000.0
2008-04-02 04:50:00,201.07,201.11,201.07,201.11,1008200000.0
2008-04-02 04:55:00,201.11,201.21,201.075,201.17,1101600000.0
2008-04-02 05:00:00,201.17,201.31,201.17,201.26,920000000.0
2008-04-02 05:05:00,201.26,201.285,201.24,201.26,1422100000.0
2008-04-02 05:10:00,201.26,201.27,201.23,201.25,1721300000.0
2008-04-02 05:15:00,201.25,201.25,201.22,201.23,1642000000.0
2008-04-02 05:20:00,201.23,201.27,201.19,201.27,634900000.0
2008-04-02 05:25:00,201.27,201.33,201.24,201.32,1360900000.0
2008-04-02 05:30:00,201.32,201.37,201.31,201.35,1185200000.0
2008-04-02 05:35:00,201.35,201.36,201.2,201.25,1192900000.0
2008-04-02 05:40:00,201.25,201.33,201.24,201.32,686800000.0
2008-04-02 05:45:00,201.32,201.335,201.26,201.28,1177800000.0
2008-04-02 05:50:00,201.28,201.3,201.19,201.215,1047800000.0
2008-04-02 05:55:00,201.215,201.22,201.095,201.095,1126300000.0
2008-04-02 06:00:00,201.095,201.145,201.09,201.135,1173500000.0
2008-04-02 06:05:00,201.135,201.235,201.13,201.235,1535500000.0
2008-04-02 06:10:00,201.235,201.27,201.2,201.215,1192400000.0
2008-04-02 06:15:00,201.215,201.235,201.175,201.195,1753400000.0
2008-04-02 06:20:00,201.195,201.235,201.185,201.205,1472500000.0
2008-04-02 06:25:00,201.205,201.31,201.205,201.31,1265100000.0
2008-04-02 06:30:00,201.31,201.37,201.285,201.32,754900000.0
2008-04-02 06:35:00,201.32,201.405,201.315,201.38,827100000.0
2008-04-02 06:40:00,201.38,201.465,201.365,201.41,829500000.0
2008-04-02 06:45:00,201.41,201.53,201.4,201.485,1123700000.0
2008-04-02 06:50:00,201.485,201.51,201.425,201.51,1086400000.0
2008-04-02 06:55:00,201.51,201.53,201.47,201.495,1085600000.0
2008-04-02 07:00:00,201.495,201.53,201.475,201.515,1350400000.0
2008-04-02 07:05:00,201.515,201.595,201.495,201.54,1410800000.0
2008-04-02 07:10:00,201.54,201.58,201.505,201.525,1283500000.0
2008-04-02 07:15:00,201.525,201.595,201.47,201.59,1203200000.0
2008-04-02 07:20:00,201.59,201.66,201.44,201.46,1191500000.0
2008-04-02 07:25:00,201.44,201.495,201.32,201.38,1105000000.0
2008-04-02 07:30:00,201.38,201.67,201.355,201.66,947000000.0
2008-04-02 07:35:00,201.66,202.09,201.63,201.96,762000000.0
2008-04-02 07:40:00,201.96,202.095,201.95,201.98,988800000.0
2008-04-02 07:45:00,201.985,202.52,201.98,202.435,1005800000.0
2008-04-02 07:50:00,202.435,202.52,202.325,202.4,1515900000.0
2008-04-02 07:55:00,202.4,202.41,202.125,202.245,1135400000.0
2008-04-02 08:00:00,202.245,202.46,202.16,202.39,685600000.0
2008-04-02 08:05:00,202.39,202.435,202.17,202.2,1170300000.0
2008-04-02 08:10:00,202.2,202.24,202.04,202.165,1182400000.0
2008-04-02 08:15:00,202.155,202.165,201.97,202.02,1036400000.0
2008-04-02 08:20:00,202.02,202.07,201.825,201.93,988900000.0
2008-04-02 08:25:00,201.93,202.05,201.895,201.91,1123200000.0
2008-04-02 08:30:00,201.91,201.93,201.825,201.87,1188500000.0
2008-04-02 08:35:00,201.87,202.16,201.84,202.15,817200000.0
2008-04-02 08:40:00,202.14,202.16,202.055,202.115,566200000.0
2008-04-02 08:45:00,202.11,202.21,202.09,202.135,1055200000.0
2008-04-02 08:50:00,202.125,202.22,202.11,202.205,1051700000.0
2008-04-02 08:55:00,202.205,202.26,202.095,202.19,1082400000.0
2008-04-02 09:00:00,202.19,202.22,201.93,201.975,3282100002.0
2008-04-02 09:05:00,201.965,202.1,201.95,202.02,3695799999.0
2008-04-02 09:10:00,202.01,202.105,201.99,202.0,1138200000.0
2008-04-02 09:15:00,202.0,202.04,201.76,201.78,1572800000.0
2008-04-02 09:20:00,201.78,201.96,201.58,201.58,1193600000.0
2008-04-02 09:25:00,201.58,201.68,201.52,201.6,1049500000.0
2008-04-02 09:30:00,201.6,201.7,201.49,201.65,852400000.0
2008-04-02 09:35:00,201.65,201.71,201.59,201.66,1319400000.0
2008-04-02 09:40:00,201.66,201.73,201.62,201.7,744700000.0
2008-04-02 09:45:00,201.7,201.77,201.62,201.73,865600000.0
2008-04-02 09:50:00,201.73,201.865,201.73,201.86,702800000.0
2008-04-02 09:55:00,201.86,201.895,201.72,201.87,779200000.0
2008-04-02 10:00:00,201.87,201.89,201.685,201.79,871800000.0
2008-04-02 10:05:00,201.79,201.91,201.79,201.85,788400000.0
2008-04-02 10:10:00,201.84,201.98,201.84,201.93,831800000.0
2008-04-02 10:15:00,201.93,202.03,201.89,201.94,752700000.0
2008-04-02 10:20:00,201.945,201.97,201.87,201.89,789300000.0
2008-04-02 10:25:00,201.89,201.9,201.615,201.63,938600000.0
2008-04-02 10:30:00,201.63,201.73,201.55,201.67,983600000.0
2008-04-02 10:35:00,201.67,201.83,201.645,201.83,692400000.0
2008-04-02 10:40:00,201.83,202.02,201.77,201.955,1021700000.0
2008-04-02 10:45:00,201.955,202.05,201.91,201.91,898600000.0
2008-04-02 10:50:00,201.91,201.97,201.83,201.89,900400000.0
2008-04-02 10:55:00,201.89,201.97,201.87,201.92,720200000.0
2008-04-02 11:00:00,201.92,201.93,201.815,201.83,784500000.0
2008-04-02 11:05:00,201.83,202.04,201.83,202.005,703800000.0
2008-04-02 11:10:00,202.005,202.14,201.91,202.005,914600000.0
2008-04-02 11:15:00,202.0,202.09,201.975,202.065,676600000.0
2008-04-02 11:20:00,202.065,202.11,201.975,201.975,732200000.0
2008-04-02 11:25:00,201.975,202.025,201.97,202.0,629500000.0
2008-04-02 11:30:00,202.0,202.06,201.98,201.99,515100000.0
2008-04-02 11:35:00,201.99,202.01,201.86,201.89,703800000.0
2008-04-02 11:40:00,201.89,201.905,201.785,201.9,811800000.0
2008-04-02 11:45:00,201.9,202.025,201.89,201.995,705600000.0
2008-04-02 11:50:00,201.995,202.01,201.83,201.84,535500000.0
2008-04-02 11:55:00,201.84,201.94,201.8,201.925,671300000.0
2008-04-02 12:00:00,201.925,201.93,201.82,201.86,630000000.0
2008-04-02 12:05:00,201.86,201.87,201.76,201.84,555000000.0
2008-04-02 12:10:00,201.84,201.9,201.8,201.89,625400000.0
2008-04-02 12:15:00,201.89,201.91,201.8,201.83,577400000.0
2008-04-02 12:20:00,201.83,202.0,201.81,201.995,696700000.0
2008-04-02 12:25:00,201.995,202.115,201.98,202.11,764300000.0
2008-04-02 12:30:00,202.11,202.45,202.03,202.41,935600000.0
2008-04-02 12:35:00,202.41,202.48,202.35,202.46,843900000.0
2008-04-02 12:40:00,202.46,202.58,202.425,202.54,962100000.0
2008-04-02 12:45:00,202.54,202.62,202.525,202.6,667100000.0
2008-04-02 12:50:00,202.6,202.61,202.42,202.45,687400000.0
2008-04-02 12:55:00,202.45,202.55,202.45,202.5,681400000.0
2008-04-02 13:00:00,202.5,202.52,202.3,202.46,795400000.0
2008-04-02 13:05:00,202.46,202.465,202.365,202.42,767700000.0
2008-04-02 13:10:00,202.42,202.53,202.4,202.5,856400000.0
2008-04-02 13:15:00,202.5,202.54,202.445,202.48,606400000.0
2008-04-02 13:20:00,202.48,202.53,202.345,202.345,603200000.0
2008-04-02 13:25:00,202.345,202.35,202.17,202.35,1163500000.0
2008-04-02 13:30:00,202.35,202.415,202.24,202.39,779700000.0
2008-04-02 13:35:00,202.39,202.46,202.315,202.45,570600000.0
2008-04-02 13:40:00,202.435,202.47,202.275,202.275,634200000.0
2008-04-02 13:45:00,202.285,202.43,202.28,202.33,685400000.0
2008-04-02 13:50:00,202.33,202.36,202.25,202.35,631900000.0
2008-04-02 13:55:00,202.35,202.37,202.205,202.215,537800000.0
2008-04-02 14:00:00,202.215,202.34,202.185,202.26,711200000.0
2008-04-02 14:05:00,202.26,202.32,202.21,202.27,684200000.0
2008-04-02 14:10:00,202.27,202.51,202.13,202.13,893300000.0
2008-04-02 14:15:00,202.115,203.01,202.08,202.92,1159500000.0
2008-04-02 14:20:00,202.92,202.94,202.615,202.81,911300000.0
2008-04-02 14:25:00,202.81,202.84,202.52,202.71,870100000.0
2008-04-02 14:30:00,202.71,202.76,202.575,202.67,974700000.0
2008-04-02 14:35:00,202.67,202.755,202.55,202.705,805600000.0
2008-04-02 14:40:00,202.75,202.76,202.63,202.67,744000000.0
2008-04-02 14:45:00,202.67,202.79,202.58,202.7,761600000.0
2008-04-02 14:50:00,202.7,202.81,202.69,202.75,773200000.0
2008-04-02 14:55:00,202.75,202.91,202.73,202.78,1010600000.0
2008-04-02 15:00:00,202.78,202.8,202.585,202.67,905600000.0
2008-04-02 15:05:00,202.67,202.69,202.5,202.56,1010900000.0
2008-04-02 15:10:00,202.56,202.7,202.54,202.63,812600000.0
2008-04-02 15:15:00,202.63,202.68,202.59,202.635,790500000.0
2008-04-02 15:20:00,202.635,202.725,202.63,202.68,776800000.0
2008-04-02 15:25:00,202.68,203.09,202.635,202.99,927200000.0
2008-04-02 15:30:00,202.995,202.995,202.315,202.54,1075400000.0
2008-04-02 15:35:00,202.54,202.87,202.46,202.6,885000000.0
2008-04-02 15:40:00,202.6,202.8,202.45,202.79,791300000.0
2008-04-02 15:45:00,202.79,202.87,202.59,202.61,1034900000.0
2008-04-02 15:50:00,202.61,202.73,202.54,202.565,959600000.0
2008-04-02 15:55:00,202.565,202.79,202.525,202.715,1088600000.0
2008-04-02 16:00:00,202.715,202.74,202.53,202.72,1028600000.0
2008-04-02 16:05:00,202.72,202.77,202.62,202.635,982400000.0
2008-04-02 16:10:00,202.63,202.74,202.615,202.64,1005000000.0
2008-04-02 16:15:00,202.64,202.73,202.57,202.59,828800000.0
2008-04-02 16:20:00,202.59,203.055,202.58,203.05,977400000.0
2008-04-02 16:25:00,203.05,203.17,202.97,203.01,911400000.0
2008-04-02 16:30:00,203.01,203.28,202.995,203.26,750800000.0
2008-04-02 16:35:00,203.275,203.41,203.17,203.18,685800000.0
2008-04-02 16:40:00,203.18,203.27,203.085,203.11,686800000.0
2008-04-02 16:45:00,203.09,203.19,202.97,203.12,893600000.0
2008-04-02 16:50:00,203.12,203.47,203.105,203.375,512400000.0
2008-04-02 16:55:00,203.375,203.5,203.375,203.435,591000000.0
2008-04-02 17:00:00,203.43,203.5,203.37,203.48,419600000.0
2008-04-02 17:05:00,203.48,203.5,203.33,203.39,462800000.0
2008-04-02 17:10:00,203.415,203.52,203.415,203.485,300000000.0
2008-04-02 17:15:00,203.485,203.54,203.38,203.5,258700000.0
2008-04-02 17:20:00,203.5,203.68,203.5,203.61,252200000.0
2008-04-02 17:25:00,203.6,203.6,203.43,203.56,275200000.0
2008-04-02 17:30:00,203.54,203.71,203.5,203.66,304296000.0
2008-04-02 17:35:00,203.66,203.76,203.64,203.72,182612000.0
2008-04-02 17:40:00,203.72,203.74,203.53,203.66,184804000.0
2008-04-02 17:45:00,203.66,203.74,203.64,203.7,119864000.0
2008-04-02 17:50:00,203.7,203.73,203.62,203.71,160376000.0
2008-04-02 17:55:00,203.725,203.74,203.67,203.74,136360000.0
2008-04-02 18:00:00,203.74,203.84,203.7,203.8,310016000.0
2008-04-02 18:05:00,203.8,203.89,203.78,203.83,237792000.0
2008-04-02 18:10:00,203.815,203.83,203.67,203.72,418724000.0
2008-04-02 18:15:00,203.71,203.73,203.6,203.69,496820000.0
2008-04-02 18:20:00,203.69,203.71,203.57,203.66,143524000.0
2008-04-02 18:25:00,203.64,203.77,203.62,203.66,1038536000.0
2008-04-02 18:30:00,203.66,203.76,203.62,203.65,244312000.0
2008-04-02 18:35:00,203.65,203.74,203.63,203.65,148120000.0
2008-04-02 18:40:00,203.65,203.73,203.59,203.62,131160000.0
2008-04-02 18:45:00,203.62,203.67,203.54,203.55,145756000.0
2008-04-02 18:50:00,203.55,203.65,203.52,203.61,231240000.0
2008-04-02 18:55:00,203.61,203.61,203.41,203.44,326916000.0
2008-04-02 19:00:00,203.44,203.87,203.395,203.78,221708000.0
2008-04-02 19:05:00,203.78,203.78,203.515,203.55,267672000.0
2008-04-02 19:10:00,203.56,203.68,203.485,203.55,335828000.0
2008-04-02 19:15:00,203.55,203.65,203.52,203.61,558372000.0
2008-04-02 19:20:00,203.61,203.65,203.575,203.61,178352000.0
2008-04-02 19:25:00,203.61,203.77,203.61,203.72,151104000.0
2008-04-02 19:30:00,203.72,203.74,203.63,203.63,719500000.0
2008-04-02 19:35:00,203.63,203.785,203.585,203.765,525300000.0
2008-04-02 19:40:00,203.765,203.895,203.695,203.78,680700000.0
2008-04-02 19:45:00,203.78,203.85,203.705,203.79,659600000.0
2008-04-02 19:50:00,203.79,203.92,203.75,203.92,379800000.0
2008-04-02 19:55:00,203.92,203.94,203.775,203.775,1545500000.0
2008-04-02 20:00:00,203.775,203.895,203.66,203.775,1009700000.0
2008-04-02 20:05:00,203.775,203.94,203.77,203.89,1026800000.0
2008-04-02 20:10:00,203.885,204.03,203.885,203.98,1049768000.0
2008-04-02 20:15:00,203.98,203.985,203.935,203.945,732440000.0
2008-04-02 20:20:00,203.945,203.945,203.73,203.82,444952000.0
2008-04-02 20:25:00,203.82,203.845,203.715,203.755,890760000.0
2008-04-02 20:30:00,203.755,203.76,203.66,203.67,426972000.0
2008-04-02 20:35:00,203.67,203.755,203.615,203.685,966012000.0
2008-04-02 20:40:00,203.685,203.755,203.595,203.64,936436000.0
2008-04-02 20:45:00,203.64,203.765,203.58,203.705,1090148000.0
2008-04-02 20:50:00,203.705,203.725,203.59,203.6,893748000.0
2008-04-02 20:55:00,203.605,203.745,203.55,203.55,547892000.0
2008-04-02 21:00:00,203.55,203.57,203.435,203.45,804132000.0
2008-04-02 21:05:00,203.45,203.51,203.375,203.44,1586600000.0
2008-04-02 21:10:00,203.44,203.515,203.415,203.43,1941300000.0
2008-04-02 21:15:00,203.43,203.55,203.345,203.54,988600000.0
2008-04-02 21:20:00,203.54,203.57,203.455,203.485,648200000.0
2008-04-02 21:25:00,203.485,203.59,203.48,203.57,1209500000.0
2008-04-02 21:30:00,203.57,203.59,203.3,203.355,1400800000.0
2008-04-02 21:35:00,203.355,203.45,203.24,203.275,978800000.0
2008-04-02 21:40:00,203.275,203.39,203.245,203.275,1200000000.0
2008-04-02 21:45:00,203.275,203.35,203.265,203.35,2602600000.0
2008-04-02 21:50:00,203.35,203.425,203.28,203.395,1325800000.0
2008-04-02 21:55:00,203.395,203.53,203.395,203.52,628000000.0
2008-04-02 22:00:00,203.52,203.57,203.45,203.46,616200000.0
2008-04-02 22:05:00,203.46,203.51,203.43,203.51,467000000.0
2008-04-02 22:10:00,203.51,203.68,203.51,203.61,631200000.0
2008-04-02 22:15:00,203.61,203.61,203.545,203.565,1146800000.0
2008-04-02 22:20:00,203.565,203.66,203.56,203.65,2270800000.0
2008-04-02 22:25:00,203.65,203.68,203.61,203.675,1055400000.0
2008-04-02 22:30:00,203.675,203.72,203.61,203.63,388200000.0
2008-04-02 22:35:00,203.63,203.68,203.61,203.615,1808000000.0
2008-04-02 22:40:00,203.63,203.68,203.585,203.61,1130000000.0
2008-04-02 22:45:00,203.61,203.66,203.525,203.54,842400000.0
2008-04-02 22:50:00,203.54,203.64,203.525,203.585,1550800000.0
2008-04-02 22:55:00,203.585,203.585,203.135,203.39,1925600000.0
2008-04-02 23:00:00,203.35,203.41,203.18,203.31,4358400000.0
2008-04-02 23:05:00,203.31,203.37,203.29,203.34,3029200000.0
2008-04-02 23:10:00,203.34,203.44,203.28,203.43,610200000.0
2008-04-02 23:15:00,203.43,203.48,203.36,203.39,488500000.0
2008-04-02 23:20:00,203.39,203.43,203.35,203.365,553400000.0
2008-04-02 23:25:00,203.365,203.435,203.365,203.435,684700000.0
2008-04-02 23:30:00,203.435,203.445,203.34,203.36,1526100000.0
2008-04-02 23:35:00,203.36,203.38,203.34,203.38,1655500000.0
2008-04-02 23:40:00,203.38,203.39,203.36,203.385,969300000.0
2008-04-02 23:45:00,203.385,203.42,203.38,203.38,3598100000.0
2008-04-02 23:50:00,203.38,203.42,203.375,203.39,3658300000.0
2008-04-02 23:55:00,203.39,203.46,203.385,203.43,2366300000.0
2008-04-03 00:00:00,203.43,203.43,203.34,203.34,1245700000.0
2008-04-03 00:05:00,203.34,203.43,203.34,203.37,1333600000.0
2008-04-03 00:10:00,203.37,203.4,203.34,203.35,2257100000.0
2008-04-03 00:15:00,203.35,203.37,203.275,203.275,995200000.0
2008-04-03 00:20:00,203.275,203.34,203.275,203.34,545000000.0
2008-04-03 00:25:00,203.34,203.34,203.255,203.27,485200000.0
2008-04-03 00:30:00,203.27,203.28,203.23,203.25,2072800000.0
2008-04-03 00:35:00,203.25,203.26,203.21,203.215,952500000.0
2008-04-03 00:40:00,203.215,203.26,203.21,203.23,573000000.0
2008-04-03 00:45:00,203.23,203.245,203.21,203.215,454500000.0
2008-04-03 00:50:00,203.215,203.235,203.18,203.2,575700000.0
2008-04-03 00:55:00,203.2,203.31,203.175,203.31,1427700000.0
2008-04-03 01:00:00,203.31,203.33,203.215,203.29,1934600000.0
2008-04-03 01:05:00,203.29,203.325,203.245,203.32,1924100000.0
2008-04-03 01:10:00,203.32,203.335,203.285,203.33,1576200000.0
2008-04-03 01:15:00,203.33,203.35,203.27,203.315,1970600000.0
2008-04-03 01:20:00,203.315,203.34,203.295,203.31,1114900000.0
2008-04-03 01:25:00,203.31,203.33,203.27,203.27,2776500000.0
2008-04-03 01:30:00,203.27,203.31,203.24,203.3,3909300000.0
2008-04-03 01:35:00,203.3,203.31,203.19,203.2,2668100000.0
2008-04-03 01:40:00,203.2,203.21,203.13,203.17,2669600000.0
2008-04-03 01:45:00,203.17,203.24,203.15,203.23,2566100000.0
2008-04-03 01:50:00,203.23,203.26,203.16,203.17,2585900000.0
2008-04-03 01:55:00,203.17,203.2,203.09,203.1,1795800000.0
2008-04-03 02:00:00,203.1,203.22,203.09,203.2,2483600000.0
2008-04-03 02:05:00,203.2,203.3,203.15,203.29,2273700000.0
2008-04-03 02:10:00,203.29,203.295,203.235,203.27,2684100000.0
2008-04-03 02:15:00,203.27,203.36,203.24,203.34,2535000000.0
2008-04-03 02:20:00,203.34,203.34,203.185,203.22,2699900000.0
2008-04-03 02:25:00,203.22,203.3,203.22,203.26,2708400000.0
2008-04-03 02:30:00,203.26,203.27,203.18,203.23,2697600000.0
2008-04-03 02:35:00,203.23,203.24,203.14,203.23,2692700000.0
2008-04-03 02:40:00,203.23,203.3,203.19,203.22,2641000000.0
2008-04-03 02:45:00,203.22,203.26,203.19,203.26,2617800000.0
2008-04-03 02:50:00,203.26,203.26,203.11,203.11,2690500000.0
2008-04-03 02:55:00,203.11,203.41,203.11,203.41,3343600000.0
2008-04-03 03:00:00,203.42,203.5,203.35,203.4,3155400000.0
2008-04-03 03:05:00,203.4,203.41,203.36,203.39,2798900000.0
2008-04-03 03:10:00,203.39,203.42,203.3,203.39,3300100000.0
2008-04-03 03:15:00,203.39,203.4,203.35,203.39,4422700000.0
2008-04-03 03:20:00,203.39,203.48,203.37,203.4,2649100000.0
2008-04-03 03:25:00,203.4,203.44,203.39,203.43,2293100000.0
2008-04-03 03:30:00,203.43,203.52,203.43,203.5,2719400000.0
2008-04-03 03:35:00,203.5,203.615,203.5,203.57,2628700000.0
2008-04-03 03:40:00,203.57,203.68,203.56,203.67,2985900000.0
2008-04-03 03:45:00,203.67,203.68,203.61,203.61,2440200000.0
2008-04-03 03:50:00,203.61,203.65,203.56,203.59,2907900000.0
2008-04-03 03:55:00,203.59,203.62,203.55,203.58,2664100000.0
2008-04-03 04:00:00,203.58,203.6,203.49,203.49,2211900000.0
2008-04-03 04:05:00,203.49,203.57,203.49,203.54,2856900000.0
2008-04-03 04:10:00,203.54,203.56,203.37,203.4,2703500000.0
2008-04-03 04:15:00,203.4,203.44,203.35,203.41,2897400000.0
2008-04-03 04:20:00,203.41,203.45,203.405,203.42,3177400000.0
2008-04-03 04:25:00,203.42,203.43,203.4,203.42,3015100000.0
2008-04-03 04:30:00,203.42,203.43,203.32,203.32,2489200000.0
2008-04-03 04:35:00,203.32,203.38,203.25,203.27,2814900000.0
2008-04-03 04:40:00,203.27,203.33,203.25,203.33,2609500000.0
2008-04-03 04:45:00,203.33,203.36,203.31,203.35,2666800000.0
2008-04-03 04:50:00,203.35,203.45,203.345,203.425,2282500000.0
2008-04-03 04:55:00,203.425,203.45,203.375,203.41,1998400000.0
2008-04-03 05:00:00,203.41,203.47,203.41,203.46,2643400000.0
2008-04-03 05:05:00,203.46,203.46,203.39,203.44,2808400000.0
2008-04-03 05:10:00,203.44,203.48,203.43,203.43,2042800000.0
2008-04-03 05:15:00,203.43,203.43,203.38,203.39,2663900000.0
2008-04-03 05:20:00,203.39,203.42,203.35,203.39,3410300000.0
2008-04-03 05:25:00,203.39,203.44,203.38,203.43,2652800000.0
2008-04-03 05:30:00,203.43,203.46,203.43,203.44,1756100000.0
2008-04-03 05:35:00,203.44,203.53,203.44,203.49,2954900000.0
2008-04-03 05:40:00,203.49,203.5,203.465,203.49,2636300000.0
2008-04-03 05:45:00,203.49,203.56,203.49,203.5,2654500000.0
2008-04-03 05:50:00,203.5,203.53,203.46,203.52,2459800000.0
2008-04-03 05:55:00,203.52,203.58,203.51,203.58,3931900000.0
2008-04-03 06:00:00,203.58,203.72,203.53,203.655,2842800000.0
2008-04-03 06:05:00,203.655,203.77,203.64,203.655,2599000000.0
2008-04-03 06:10:00,203.655,203.875,203.655,203.705,2337300000.0
2008-04-03 06:15:00,203.705,203.775,203.665,203.755,1612600000.0
2008-04-03 06:20:00,203.755,203.935,203.735,203.91,1706500000.0
2008-04-03 06:25:00,203.91,204.025,203.805,203.82,1685900000.0
2008-04-03 06:30:00,203.82,203.965,203.81,203.835,1960800000.0
2008-04-03 06:35:00,203.835,203.985,203.835,203.985,2108300000.0
2008-04-03 06:40:00,203.985,203.985,203.805,203.815,2132400000.0
2008-04-03 06:45:00,203.815,203.93,203.815,203.915,3039900000.0
2008-04-03 06:50:00,203.915,204.095,203.845,204.075,1509600000.0
2008-04-03 06:55:00,204.085,204.09,203.975,204.01,1375900000.0
2008-04-03 07:00:00,204.02,204.045,203.895,203.915,2315600000.0
2008-04-03 07:05:00,203.915,203.945,203.87,203.87,1815200000.0
2008-04-03 07:10:00,203.87,203.9,203.795,203.845,1356300000.0
2008-04-03 07:15:00,203.845,203.895,203.815,203.85,2248900000.0
2008-04-03 07:20:00,203.85,203.87,203.795,203.865,2379500000.0
2008-04-03 07:25:00,203.865,204.095,203.845,204.025,2170300000.0
2008-04-03 07:30:00,204.025,204.195,204.025,204.085,2076300000.0
2008-04-03 07:35:00,204.085,204.195,204.015,204.065,2032900000.0
2008-04-03 07:40:00,204.065,204.08,203.955,203.955,1526000000.0
2008-04-03 07:45:00,203.955,204.16,203.935,204.16,1794400000.0
2008-04-03 07:50:00,204.17,204.2,204.11,204.13,1277200000.0
2008-04-03 07:55:00,204.13,204.175,204.035,204.145,2479700000.0
2008-04-03 08:00:00,204.145,204.255,204.035,204.205,1450100000.0
2008-04-03 08:05:00,204.205,204.205,204.085,204.15,1079600000.0
2008-04-03 08:10:00,204.15,204.275,204.125,204.235,1233700000.0
2008-04-03 08:15:00,204.235,204.525,204.19,204.49,1037800000.0
2008-04-03 08:20:00,204.49,204.545,204.42,204.485,1251100000.0
2008-04-03 08:25:00,204.485,204.565,204.425,204.54,2041300000.0
2008-04-03 08:30:00,204.54,204.58,204.36,204.405,1930400000.0
2008-04-03 08:35:00,204.41,204.53,204.36,204.395,915600000.0
2008-04-03 08:40:00,204.39,204.515,204.38,204.42,607800000.0
2008-04-03 08:45:00,204.42,204.47,204.36,204.36,663700000.0
2008-04-03 08:50:00,204.36,204.4,204.255,204.39,550700000.0
2008-04-03 08:55:00,204.39,204.51,204.38,204.4,409300000.0
2008-04-03 09:00:00,204.4,204.455,204.245,204.27,1279900000.0
2008-04-03 09:05:00,204.27,204.29,204.135,204.175,1225200000.0
2008-04-03 09:10:00,204.165,204.195,204.015,204.08,1677000000.0
2008-04-03 09:15:00,204.08,204.1,204.015,204.075,1564700000.0
2008-04-03 09:20:00,204.075,204.245,204.075,204.165,421200000.0
2008-04-03 09:25:00,204.165,204.24,204.08,204.095,1690600000.0
2008-04-03 09:30:00,204.095,204.105,203.67,203.73,927800000.0
2008-04-03 09:35:00,203.73,203.73,203.41,203.48,3011344000.0
2008-04-03 09:40:00,203.48,203.57,203.35,203.57,736700000.0
2008-04-03 09:45:00,203.57,203.73,203.535,203.69,493500000.0
2008-04-03 09:50:00,203.69,203.76,203.625,203.75,289400000.0
2008-04-03 09:55:00,203.75,203.75,203.57,203.6,436100000.0
2008-04-03 10:00:00,203.6,203.745,203.57,203.71,386500000.0
2008-04-03 10:05:00,203.71,203.78,203.67,203.74,409200000.0
2008-04-03 10:10:00,203.74,203.935,203.74,203.815,560700000.0
2008-04-03 10:15:00,203.815,203.815,203.66,203.73,691900000.0
2008-04-03 10:20:00,203.73,203.88,203.715,203.82,583800000.0
2008-04-03 10:25:00,203.82,203.9,203.655,203.665,769100000.0
2008-04-03 10:30:00,203.655,203.655,203.105,203.11,589700000.0
2008-04-03 10:35:00,203.095,203.49,202.875,203.48,680200000.0
2008-04-03 10:40:00,203.465,203.67,203.415,203.625,973700000.0
2008-04-03 10:45:00,203.625,203.845,203.625,203.65,696600000.0
2008-04-03 10:50:00,203.65,203.68,203.49,203.585,1089500000.0
2008-04-03 10:55:00,203.585,203.825,203.545,203.69,936900000.0
2008-04-03 11:00:00,203.69,203.69,203.245,203.32,711700000.0
2008-04-03 11:05:00,203.32,203.64,203.32,203.47,910400000.0
2008-04-03 11:10:00,203.47,203.57,203.47,203.5,497100000.0
2008-04-03 11:15:00,203.5,203.56,203.4,203.45,466600000.0
2008-04-03 11:20:00,203.45,203.54,203.37,203.415,536900000.0
2008-04-03 11:25:00,203.415,203.52,203.4,203.48,572600000.0
2008-04-03 11:30:00,203.48,203.5,203.325,203.41,804800000.0
2008-04-03 11:35:00,203.41,203.45,203.285,203.44,749400000.0
2008-04-03 11:40:00,203.44,203.52,203.37,203.4,517100000.0
2008-04-03 11:45:00,203.4,203.505,203.35,203.44,550200000.0
2008-04-03 11:50:00,203.44,203.55,203.365,203.54,573500000.0
2008-04-03 11:55:00,203.54,203.905,203.51,203.79,622900000.0
2008-04-03 12:00:00,203.79,203.8,203.54,203.615,551500000.0
2008-04-03 12:05:00,203.62,203.71,203.5,203.65,682800000.0
2008-04-03 12:10:00,203.65,203.68,203.295,203.295,657800000.0
2008-04-03 12:15:00,203.295,203.505,203.265,203.5,617300000.0
2008-04-03 12:20:00,203.5,203.505,203.39,203.47,740600000.0
2008-04-03 12:25:00,203.47,203.65,203.45,203.55,727500000.0
2008-04-03 12:30:00,203.545,203.7,203.51,203.68,983200000.0
2008-04-03 12:35:00,203.68,203.695,203.505,203.595,935600000.0
2008-04-03 12:40:00,203.595,203.78,203.545,203.65,817900000.0
2008-04-03 12:45:00,203.65,203.71,203.61,203.69,681500000.0
2008-04-03 12:50:00,203.69,203.71,203.615,203.66,636600000.0
2008-04-03 12:55:00,203.66,203.78,203.65,203.69,469400000.0
2008-04-03 13:00:00,203.7,203.7,203.43,203.43,656900000.0
2008-04-03 13:05:00,203.43,203.58,203.335,203.535,910800000.0
2008-04-03 13:10:00,203.53,203.75,203.515,203.58,753000000.0
2008-04-03 13:15:00,203.58,203.6,203.36,203.5,695200000.0
2008-04-03 13:20:00,203.51,203.61,203.46,203.56,577700000.0
2008-04-03 13:25:00,203.56,203.83,203.51,203.76,672400000.0
2008-04-03 13:30:00,203.76,203.97,203.735,203.87,708800000.0
2008-04-03 13:35:00,203.87,203.91,203.77,203.77,755400000.0
2008-04-03 13:40:00,203.77,203.925,203.72,203.81,597100000.0
2008-04-03 13:45:00,203.81,204.07,203.79,204.035,688800000.0
2008-04-03 13:50:00,204.03,204.09,203.89,203.9,1316700000.0
2008-04-03 13:55:00,203.9,204.06,203.875,203.99,831800000.0
2008-04-03 14:00:00,203.99,204.01,203.905,203.985,741800000.0
2008-04-03 14:05:00,203.985,204.04,203.845,203.875,821400000.0
2008-04-03 14:10:00,203.875,203.98,203.825,203.95,797300000.0
2008-04-03 14:15:00,203.95,204.03,203.905,203.93,921200000.0
2008-04-03 14:20:00,203.93,204.065,203.915,204.01,765300000.0
2008-04-03 14:25:00,204.01,204.09,203.945,204.015,997300000.0
2008-04-03 14:30:00,204.005,204.015,203.5,203.66,1732600000.0
2008-04-03 14:35:00,203.665,203.68,203.45,203.5,738300000.0
2008-04-03 14:40:00,203.5,203.77,203.47,203.55,595900000.0
2008-04-03 14:45:00,203.56,203.58,203.205,203.23,960700000.0
2008-04-03 14:50:00,203.23,203.24,202.645,202.665,686800000.0
2008-04-03 14:55:00,202.665,203.14,202.665,203.08,1304700000.0
2008-04-03 15:00:00,203.08,203.085,202.9,203.005,580600000.0
2008-04-03 15:05:00,203.0,203.16,202.78,202.81,686300000.0
2008-04-03 15:10:00,202.81,202.98,202.78,202.89,1117000000.0
2008-04-03 15:15:00,202.9,203.01,202.78,202.99,674700000.0
2008-04-03 15:20:00,202.99,203.11,202.95,203.08,586900000.0
2008-04-03 15:25:00,203.08,203.22,203.075,203.16,525900000.0
2008-04-03 15:30:00,203.17,203.34,203.11,203.325,631200000.0
2008-04-03 15:35:00,203.325,203.4,203.315,203.34,739900000.0
2008-04-03 15:40:00,203.34,203.5,203.27,203.38,572500000.0
2008-04-03 15:45:00,203.38,203.57,203.34,203.45,784800000.0
2008-04-03 15:50:00,203.45,203.62,203.36,203.41,712700000.0
2008-04-03 15:55:00,203.39,203.44,203.345,203.425,1159100000.0
2008-04-03 16:00:00,203.425,204.055,203.425,203.95,873400000.0
2008-04-03 16:05:00,203.96,204.225,203.925,204.04,847400000.0
2008-04-03 16:10:00,204.04,204.07,203.795,203.83,921700000.0
2008-04-03 16:15:00,203.83,203.84,203.62,203.705,1127700000.0
2008-04-03 16:20:00,203.705,203.705,203.48,203.62,1323900000.0
2008-04-03 16:25:00,203.61,203.74,203.58,203.625,971300000.0
2008-04-03 16:30:00,203.635,203.68,203.535,203.68,798700000.0
2008-04-03 16:35:00,203.68,203.805,203.535,203.71,1419400000.0
2008-04-03 16:40:00,203.715,204.13,203.715,204.0,1081400000.0
2008-04-03 16:45:00,204.01,204.01,203.785,203.85,949500000.0
2008-04-03 16:50:00,203.85,203.96,203.775,203.91,1183000000.0
2008-04-03 16:55:00,203.92,204.055,203.86,204.04,630200000.0
2008-04-03 17:00:00,204.04,204.12,203.97,204.09,772600000.0
2008-04-03 17:05:00,204.09,204.28,204.07,204.27,663700000.0
2008-04-03 17:10:00,204.27,204.4,204.125,204.26,775100000.0
2008-04-03 17:15:00,204.26,204.35,204.15,204.16,676900000.0
2008-04-03 17:20:00,204.16,204.19,203.95,203.97,541500000.0
2008-04-03 17:25:00,203.97,204.05,203.805,203.895,751600000.0
2008-04-03 17:30:00,203.91,204.11,203.9,203.95,652100000.0
2008-04-03 17:35:00,203.96,204.13,203.93,204.05,548700000.0
2008-04-03 17:40:00,204.05,204.07,203.905,203.905,562800000.0
2008-04-03 17:45:00,203.905,204.15,203.9,204.12,640800000.0
2008-04-03 17:50:00,204.12,204.12,204.03,204.1,523400000.0
2008-04-03 17:55:00,204.1,204.14,203.87,203.99,591900000.0
2008-04-03 18:00:00,203.99,204.06,203.96,204.06,529000000.0
2008-04-03 18:05:00,204.06,204.12,204.02,204.04,566800000.0
2008-04-03 18:10:00,204.04,204.07,203.95,204.045,771200000.0
2008-04-03 18:15:00,204.045,204.175,204.02,204.16,894800000.0
2008-04-03 18:20:00,204.16,204.23,204.0,204.01,788800000.0
2008-04-03 18:25:00,204.01,204.15,203.98,204.085,781600000.0
2008-04-03 18:30:00,204.085,204.165,204.015,204.115,805800000.0
2008-04-03 18:35:00,204.115,204.205,204.065,204.13,1255300000.0
2008-04-03 18:40:00,204.13,204.33,204.13,204.28,672900000.0
2008-04-03 18:45:00,204.28,204.38,204.26,204.34,650200000.0
2008-04-03 18:50:00,204.34,204.4,204.21,204.255,728200000.0
2008-04-03 18:55:00,204.255,204.26,204.15,204.15,915400000.0
2008-04-03 19:00:00,204.15,204.23,204.12,204.2,566900000.0
2008-04-03 19:05:00,204.2,204.24,204.14,204.205,735600000.0
2008-04-03 19:10:00,204.205,204.33,204.16,204.25,590100000.0
2008-04-03 19:15:00,204.25,204.35,204.21,204.33,736000000.0
2008-04-03 19:20:00,204.33,204.33,204.195,204.29,1086800000.0
2008-04-03 19:25:00,204.29,204.32,204.2,204.21,490700000.0
2008-04-03 19:30:00,204.21,204.21,204.0,204.105,1089300000.0
2008-04-03 19:35:00,204.11,204.215,204.08,204.08,1174300000.0
2008-04-03 19:40:00,204.08,204.14,204.055,204.115,1812100000.0
2008-04-03 19:45:00,204.115,204.195,204.11,204.145,1737200000.0
2008-04-03 19:50:00,204.145,204.225,204.11,204.17,1834500000.0
2008-04-03 19:55:00,204.175,204.265,204.12,204.12,1570100000.0
2008-04-03 20:00:00,204.12,204.28,204.1,204.24,963700000.0
2008-04-03 20:05:00,204.24,204.26,204.12,204.15,1272700000.0
2008-04-03 20:10:00,204.15,204.285,204.135,204.28,1957300000.0
2008-04-03 20:15:00,204.28,204.28,204.06,204.06,2660300000.0
2008-04-03 20:20:00,204.06,204.15,204.035,204.055,1891400000.0
2008-04-03 20:25:00,204.055,204.13,204.04,204.07,1259800000.0
2008-04-03 20:30:00,204.07,204.175,204.06,204.105,1376200000.0
2008-04-03 20:35:00,204.105,204.14,203.97,204.05,1158900000.0
2008-04-03 20:40:00,204.05,204.1,204.04,204.08,1545100000.0
2008-04-03 20:45:00,204.08,204.18,204.06,204.12,2339700000.0
2008-04-03 20:50:00,204.12,204.14,204.04,204.12,1792900000.0
2008-04-03 20:55:00,204.115,204.18,204.035,204.16,1932000000.0
2008-04-03 21:00:00,204.16,204.27,204.13,204.15,1940600000.0
2008-04-03 21:05:00,204.175,204.18,204.04,204.11,1726200000.0
2008-04-03 21:10:00,204.11,204.16,204.05,204.095,1334100000.0
2008-04-03 21:15:00,204.095,204.11,203.95,203.99,2019200000.0
2008-04-03 21:20:00,203.99,204.02,203.885,203.935,1679200000.0
2008-04-03 21:25:00,203.935,203.99,203.91,203.92,531400000.0
2008-04-03 21:30:00,203.92,203.97,203.77,203.82,695600000.0
2008-04-03 21:35:00,203.81,203.98,203.81,203.94,1271900000.0
2008-04-03 21:40:00,203.94,204.05,203.92,204.01,949000000.0
2008-04-03 21:45:00,204.01,204.07,203.99,204.045,651600000.0
2008-04-03 21:50:00,204.045,204.12,203.99,204.105,959900000.0
2008-04-03 21:55:00,204.105,204.15,204.09,204.13,1019500000.0
2008-04-03 22:00:00,204.13,204.14,204.025,204.065,1872000000.0
2008-04-03 22:05:00,204.065,204.125,204.035,204.055,1140300000.0
2008-04-03 22:10:00,204.055,204.11,204.045,204.085,596900000.0
2008-04-03 22:15:00,204.09,204.16,204.065,204.16,546100000.0
2008-04-03 22:20:00,204.16,204.21,204.12,204.18,1127500000.0
2008-04-03 22:25:00,204.18,204.235,204.16,204.21,2039900748.0
2008-04-03 22:30:00,204.21,204.225,204.16,204.18,1085300000.0
2008-04-03 22:35:00,204.18,204.205,204.12,204.17,1406400000.0
2008-04-03 22:40:00,204.17,204.185,204.07,204.115,1437000000.0
2008-04-03 22:45:00,204.115,204.2,204.095,204.15,2885400000.0
2008-04-03 22:50:00,204.15,204.22,204.125,204.205,1579600000.0
2008-04-03 22:55:00,204.205,204.205,204.1,204.13,1004600000.0
2008-04-03 23:00:00,204.13,204.2,204.083,204.19,726600000.0
2008-04-03 23:05:00,204.19,204.2,204.16,204.16,470100000.0
2008-04-03 23:10:00,204.17,204.19,204.125,204.16,735200000.0
2008-04-03 23:15:00,204.16,204.24,204.16,204.2,1626800000.0
2008-04-03 23:20:00,204.2,204.24,204.14,204.15,1982000000.0
2008-04-03 23:25:00,204.15,204.18,204.115,204.135,1399400000.0
2008-04-03 23:30:00,204.135,204.18,204.135,204.15,675600000.0
2008-04-03 23:35:00,204.15,204.2,204.13,204.17,1416600000.0
2008-04-03 23:40:00,204.17,204.18,204.11,204.13,3229100000.0
2008-04-03 23:45:00,204.13,204.17,204.1,204.1,2562200000.0
2008-04-03 23:50:00,204.1,204.14,204.07,204.08,2978500000.0
2008-04-03 23:55:00,204.08,204.13,204.01,204.01,3878600000.0
2008-04-04 00:00:00,204.01,204.08,204.01,204.07,2919000000.0
2008-04-04 00:05:00,204.07,204.07,203.99,204.0,1386200000.0
2008-04-04 00:10:00,204.0,204.02,204.0,204.0,416200000.0
2008-04-04 00:15:00,204.0,204.01,204.0,204.0,341400000.0
2008-04-04 00:20:00,204.0,204.02,204.0,204.02,330250000.0
2008-04-04 00:25:00,204.02,204.02,204.02,204.02,56450000.0
2008-04-04 00:30:00,204.02,204.02,203.905,204.015,579400000.0
2008-04-04 00:35:00,204.015,204.06,203.99,204.04,1224100000.0
2008-04-04 00:40:00,204.04,204.05,204.0,204.015,1658500000.0
2008-04-04 00:45:00,204.02,204.04,204.01,204.04,2762000000.0
2008-04-04 00:50:00,204.04,204.07,204.02,204.07,2778900000.0
2008-04-04 00:55:00,204.07,204.09,203.96,204.01,3214700000.0
2008-04-04 01:00:00,204.01,204.1,203.99,204.09,4513700000.0
2008-04-04 01:05:00,204.09,204.175,204.085,204.13,2223400000.0
2008-04-04 01:10:00,204.13,204.25,204.13,204.235,2113700000.0
2008-04-04 01:15:00,204.235,204.295,204.23,204.26,2036800000.0
2008-04-04 01:20:00,204.26,204.365,204.245,204.295,1990900000.0
2008-04-04 01:25:00,204.295,204.315,204.25,204.295,1780400000.0
2008-04-04 01:30:00,204.295,204.39,204.285,204.3,2207400000.0
2008-04-04 01:35:00,204.3,204.31,204.25,204.25,1039200000.0
2008-04-04 01:40:00,204.26,204.38,204.25,204.34,1057300000.0
2008-04-04 01:45:00,204.34,204.34,204.185,204.23,1573300000.0
2008-04-04 01:50:00,204.24,204.24,204.13,204.195,1508600000.0
2008-04-04 01:55:00,204.195,204.25,204.165,204.18,3055800000.0
2008-04-04 02:00:00,204.19,204.23,204.14,204.18,2023700000.0
2008-04-04 02:05:00,204.18,204.23,204.15,204.15,1484600000.0
2008-04-04 02:10:00,204.15,204.15,204.06,204.07,1178400000.0
2008-04-04 02:15:00,204.07,204.07,203.895,203.95,2054600000.0
2008-04-04 02:20:00,203.95,204.01,203.91,203.98,3789900000.0
2008-04-04 02:25:00,203.98,204.09,203.98,204.09,4266000000.0
2008-04-04 02:30:00,204.09,204.18,204.02,204.18,2490700000.0
2008-04-04 02:35:00,204.18,204.23,204.12,204.175,1586700000.0
2008-04-04 02:40:00,204.175,204.235,204.14,204.23,1624600000.0
2008-04-04 02:45:00,204.23,204.285,204.22,204.28,2563300000.0
2008-04-04 02:50:00,204.28,204.44,204.28,204.39,2046900000.0
2008-04-04 02:55:00,204.39,204.41,204.35,204.37,2767100000.0
2008-04-04 03:00:00,204.37,204.4,204.31,204.34,3225400000.0
2008-04-04 03:05:00,204.335,204.45,204.23,204.415,2771900000.0
2008-04-04 03:10:00,204.415,204.58,204.415,204.51,1796900000.0
2008-04-04 03:15:00,204.51,204.51,204.45,204.475,1657800000.0
2008-04-04 03:20:00,204.475,204.49,204.41,204.45,2845300000.0
2008-04-04 03:25:00,204.45,204.56,204.44,204.49,4066900000.0
2008-04-04 03:30:00,204.49,204.67,204.49,204.62,4266000000.0
2008-04-04 03:35:00,204.61,204.685,204.505,204.565,2410500000.0
2008-04-04 03:40:00,204.565,204.625,204.555,204.575,2727300000.0
2008-04-04 03:45:00,204.575,204.62,204.535,204.535,1219000000.0
2008-04-04 03:50:00,204.535,204.58,204.52,204.58,3003500000.0
2008-04-04 03:55:00,204.58,204.59,204.57,204.59,2957900000.0
2008-04-04 04:00:00,204.59,204.61,204.56,204.57,2826800000.0
2008-04-04 04:05:00,204.57,204.61,204.475,204.5,3523700000.0
2008-04-04 04:10:00,204.5,204.51,204.4,204.405,2522700000.0
2008-04-04 04:15:00,204.405,204.44,204.305,204.37,3136700000.0
2008-04-04 04:20:00,204.36,204.365,204.305,204.36,2613300000.0
2008-04-04 04:25:00,204.36,204.44,204.34,204.43,1284900000.0
2008-04-04 04:30:00,204.43,204.48,204.41,204.45,960900000.0
2008-04-04 04:35:00,204.45,204.52,204.43,204.51,1610000000.0
2008-04-04 04:40:00,204.51,204.54,204.45,204.46,1780100000.0
2008-04-04 04:45:00,204.46,204.5,204.385,204.465,2053300000.0
2008-04-04 04:50:00,204.465,204.495,204.375,204.405,2657800000.0
2008-04-04 04:55:00,204.405,204.44,204.395,204.435,2611700000.0
2008-04-04 05:00:00,204.435,204.435,204.325,204.355,1404700000.0
2008-04-04 05:05:00,204.355,204.44,204.355,204.44,722200000.0
2008-04-04 05:10:00,204.44,204.595,204.435,204.505,779400000.0
2008-04-04 05:15:00,204.505,204.535,204.475,204.48,1025600000.0
2008-04-04 05:20:00,204.48,204.5,204.445,204.5,874100000.0
2008-04-04 05:25:00,204.5,204.51,204.405,204.43,1009300000.0
2008-04-04 05:30:00,204.43,204.465,204.4,204.445,819000000.0
2008-04-04 05:35:00,204.445,204.53,204.395,204.53,1493300000.0
2008-04-04 05:40:00,204.53,204.685,204.52,204.665,978400000.0
2008-04-04 05:45:00,204.665,204.74,204.64,204.72,900900000.0
2008-04-04 05:50:00,204.72,204.745,204.63,204.64,975100000.0
2008-04-04 05:55:00,204.64,204.655,204.635,204.655,1177700000.0
2008-04-04 06:00:00,204.655,204.725,204.62,204.625,768400000.0
2008-04-04 06:05:00,204.625,204.64,204.515,204.53,991400000.0
2008-04-04 06:10:00,204.53,204.55,204.41,204.425,806900000.0
2008-04-04 06:15:00,204.425,204.5,204.4,204.44,1262200000.0
2008-04-04 06:20:00,204.445,204.455,204.39,204.45,2198100000.0
2008-04-04 06:25:00,204.45,204.45,204.28,204.375,2604400000.0
2008-04-04 06:30:00,204.37,204.4,204.35,204.37,980900000.0
2008-04-04 06:35:00,204.37,204.53,204.37,204.515,998700000.0
2008-04-04 06:40:00,204.51,204.58,204.495,204.54,859500000.0
2008-04-04 06:45:00,204.54,204.58,204.53,204.565,1435200000.0
2008-04-04 06:50:00,204.565,204.62,204.56,204.615,1021200000.0
2008-04-04 06:55:00,204.615,204.685,204.59,204.67,1243200000.0
2008-04-04 07:00:00,204.67,204.685,204.56,204.59,1466200000.0
2008-04-04 07:05:00,204.59,204.595,204.52,204.58,1988200000.0
2008-04-04 07:10:00,204.58,204.63,204.57,204.59,1193000000.0
2008-04-04 07:15:00,204.59,204.66,204.535,204.59,961100000.0
2008-04-04 07:20:00,204.59,204.64,204.535,204.595,1044400000.0
2008-04-04 07:25:00,204.595,204.6,204.545,204.56,1281000000.0
2008-04-04 07:30:00,204.56,204.615,204.555,204.6,957600000.0
2008-04-04 07:35:00,204.6,204.6,204.52,204.53,1731600000.0
2008-04-04 07:40:00,204.53,204.555,204.53,204.55,1484800000.0
2008-04-04 07:45:00,204.55,204.57,204.44,204.465,1761600000.0
2008-04-04 07:50:00,204.465,204.5,204.445,204.48,2159100000.0
2008-04-04 07:55:00,204.48,204.64,204.48,204.58,1655300000.0
2008-04-04 08:00:00,204.58,204.62,204.45,204.47,1263000000.0
2008-04-04 08:05:00,204.47,204.585,204.47,204.565,769700000.0
2008-04-04 08:10:00,204.565,204.58,204.425,204.475,1343700000.0
2008-04-04 08:15:00,204.475,204.635,204.47,204.555,1036600000.0
2008-04-04 08:20:00,204.555,204.705,204.545,204.695,749000000.0
2008-04-04 08:25:00,204.695,204.71,204.62,204.665,714700000.0
2008-04-04 08:30:00,204.665,204.665,204.53,204.56,947700000.0
2008-04-04 08:35:00,204.56,204.61,204.54,204.57,1151900000.0
2008-04-04 08:40:00,204.57,204.585,204.405,204.435,1458800000.0
2008-04-04 08:45:00,204.435,204.495,204.375,204.45,1214000000.0
2008-04-04 08:50:00,204.45,204.58,204.42,204.54,1078700000.0
2008-04-04 08:55:00,204.54,204.56,204.42,204.44,728100000.0
2008-04-04 09:00:00,204.44,204.64,204.42,204.61,1186500000.0
2008-04-04 09:05:00,204.61,204.61,204.48,204.53,921000000.0
2008-04-04 09:10:00,204.53,204.53,204.43,204.45,863900000.0
2008-04-04 09:15:00,204.455,204.495,204.38,204.47,985600000.0
2008-04-04 09:20:00,204.47,204.495,204.365,204.48,820600000.0
2008-04-04 09:25:00,204.48,204.49,204.38,204.425,899900000.0
2008-04-04 09:30:00,204.425,204.45,204.335,204.38,781800000.0
2008-04-04 09:35:00,204.36,204.435,204.32,204.325,724900000.0
2008-04-04 09:40:00,204.325,204.745,204.26,204.68,1087500000.0
2008-04-04 09:45:00,204.68,204.765,204.435,204.73,976000000.0
2008-04-04 09:50:00,204.73,204.93,204.64,204.74,1105200000.0
2008-04-04 09:55:00,204.74,204.925,204.735,204.805,983300000.0
2008-04-04 10:00:00,204.81,204.99,204.805,204.91,971000000.0
2008-04-04 10:05:00,204.91,204.99,204.85,204.88,850900000.0
2008-04-04 10:10:00,204.88,204.9,204.8,204.82,627800000.0
2008-04-04 10:15:00,204.82,204.9,204.785,204.81,631000000.0
2008-04-04 10:20:00,204.81,204.99,204.81,204.83,618400000.0
2008-04-04 10:25:00,204.83,204.85,204.74,204.815,1238200000.0
2008-04-04 10:30:00,204.815,204.93,204.77,204.89,660500000.0
2008-04-04 10:35:00,204.89,204.915,204.79,204.88,849900000.0
2008-04-04 10:40:00,204.88,204.9,204.76,204.78,690300000.0
2008-04-04 10:45:00,204.78,204.88,204.76,204.84,722100000.0
2008-04-04 10:50:00,204.84,204.93,204.75,204.85,833600000.0
2008-04-04 10:55:00,204.85,204.94,204.85,204.93,673700000.0
2008-04-04 11:00:00,204.925,204.925,204.745,204.83,1367900000.0
2008-04-04 11:05:00,204.82,204.82,204.725,204.805,946500000.0
2008-04-04 11:10:00,204.805,204.89,204.8,204.85,827900000.0
2008-04-04 11:15:00,204.85,204.91,204.83,204.89,1025700000.0
2008-04-04 11:20:00,204.89,204.9,204.8,204.86,1247700000.0
2008-04-04 11:25:00,204.86,205.02,204.86,204.96,679000000.0
2008-04-04 11:30:00,204.96,204.96,204.87,204.88,593800000.0
2008-04-04 11:35:00,204.88,204.97,204.86,204.95,640100000.0
2008-04-04 11:40:00,204.95,204.98,204.805,204.82,816600000.0
2008-04-04 11:45:00,204.82,204.84,204.635,204.645,825400000.0
2008-04-04 11:50:00,204.645,204.77,204.605,204.73,1050900000.0
2008-04-04 11:55:00,204.73,204.82,204.64,204.75,931300000.0
2008-04-04 12:00:00,204.75,204.89,204.69,204.71,1235300000.0
2008-04-04 12:05:00,204.71,204.74,204.63,204.73,842500000.0
2008-04-04 12:10:00,204.73,204.77,204.69,204.72,549800000.0
2008-04-04 12:15:00,204.72,204.748,204.639,204.66,794900000.0
2008-04-04 12:20:00,204.673,204.706,204.557,204.582,903700000.0
2008-04-04 12:25:00,204.61,204.645,204.53,204.58,634800000.0
2008-04-04 12:30:00,204.58,204.65,204.565,204.595,1148300000.0
2008-04-04 12:35:00,204.595,204.66,204.57,204.62,1152200000.0
2008-04-04 12:40:00,204.61,204.65,204.565,204.59,780000000.0
2008-04-04 12:45:00,204.59,204.62,204.55,204.55,674900000.0
2008-04-04 12:50:00,204.55,204.69,204.55,204.64,619400000.0
2008-04-04 12:55:00,204.64,204.78,204.6,204.675,723400000.0
2008-04-04 13:00:00,204.675,204.735,204.61,204.63,737500000.0
2008-04-04 13:05:00,204.63,204.66,204.45,204.5,703300000.0
2008-04-04 13:10:00,204.5,204.53,204.415,204.5,791200000.0
2008-04-04 13:15:00,204.5,204.595,204.485,204.53,787800000.0
2008-04-04 13:20:00,204.53,204.605,204.52,204.565,913800000.0
2008-04-04 13:25:00,204.565,204.68,204.55,204.625,819000000.0
2008-04-04 13:30:00,204.625,204.74,204.625,204.7,936200000.0
2008-04-04 13:35:00,204.7,204.7,204.57,204.57,819400000.0
2008-04-04 13:40:00,204.57,204.575,204.42,204.525,1154900000.0
2008-04-04 13:45:00,204.525,204.66,204.49,204.6,748200000.0
2008-04-04 13:50:00,204.6,204.75,204.55,204.58,745600000.0
2008-04-04 13:55:00,204.58,204.69,204.505,204.505,713800000.0
2008-04-04 14:00:00,204.4,204.525,204.375,204.52,864600000.0
2008-04-04 14:05:00,204.52,204.68,204.475,204.68,665000000.0
2008-04-04 14:10:00,204.68,204.89,204.63,204.81,787900000.0
2008-04-04 14:15:00,204.805,204.87,204.745,204.795,784800000.0
2008-04-04 14:20:00,204.795,204.89,204.745,204.77,940500000.0
2008-04-04 14:25:00,204.78,205.11,204.465,204.915,1734100000.0
2008-04-04 14:30:00,204.81,204.915,203.425,203.605,1963500000.0
2008-04-04 14:35:00,203.635,204.085,203.53,203.6,2063400000.0
2008-04-04 14:40:00,203.59,204.535,203.55,204.235,1778000000.0
2008-04-04 14:45:00,204.235,204.355,204.125,204.335,1479800000.0
2008-04-04 14:50:00,204.335,204.575,204.225,204.44,1485800000.0
2008-04-04 14:55:00,204.44,204.565,204.29,204.36,884000000.0
2008-04-04 15:00:00,204.36,204.44,204.16,204.2,704400000.0
2008-04-04 15:05:00,204.2,204.245,203.815,203.82,682800000.0
2008-04-04 15:10:00,203.82,203.9,203.705,203.775,993700000.0
2008-04-04 15:15:00,203.775,203.795,203.25,203.49,1074200000.0
2008-04-04 15:20:00,203.49,203.53,203.29,203.37,421340000.0
2008-04-04 15:25:00,203.35,203.7,203.34,203.595,864140000.0
2008-04-04 15:30:00,203.59,203.59,203.22,203.355,1063800000.0
2008-04-04 15:35:00,203.355,203.655,203.24,203.32,893600000.0
2008-04-04 15:40:00,203.32,203.49,203.22,203.37,885100000.0
2008-04-04 15:45:00,203.39,203.54,203.23,203.3,706600000.0
2008-04-04 15:50:00,203.3,203.42,203.095,203.335,740900000.0
2008-04-04 15:55:00,203.345,203.59,203.27,203.41,718880000.0
2008-04-04 16:00:00,203.41,203.46,203.195,203.29,602100000.0
2008-04-04 16:05:00,203.29,203.375,203.015,203.015,792180000.0
2008-04-04 16:10:00,203.015,203.15,202.9,202.975,651040000.0
2008-04-04 16:15:00,202.975,203.01,202.855,202.93,599820000.0
2008-04-04 16:20:00,202.92,203.08,202.92,203.0,498600000.0
2008-04-04 16:25:00,203.0,203.24,202.99,203.21,548320000.0
2008-04-04 16:30:00,203.21,203.23,202.89,202.955,657460000.0
2008-04-04 16:35:00,202.955,202.96,202.415,202.415,865280000.0
2008-04-04 16:40:00,202.415,202.85,202.415,202.8,680740000.0
2008-04-04 16:45:00,202.8,202.9,202.6,202.71,631760000.0
2008-04-04 16:50:00,202.71,202.81,202.64,202.775,680940000.0
2008-04-04 16:55:00,202.775,202.82,202.525,202.54,1064660000.0
2008-04-04 17:00:00,202.535,202.805,202.535,202.785,1117560000.0
2008-04-04 17:05:00,202.79,202.82,202.67,202.78,590460000.0
2008-04-04 17:10:00,202.78,203.27,202.755,203.25,432640000.0
2008-04-04 17:15:00,203.25,203.365,203.23,203.235,636100000.0
2008-04-04 17:20:00,203.235,203.27,203.04,203.055,805500000.0
2008-04-04 17:25:00,203.045,203.22,203.03,203.2,696600000.0
2008-04-04 17:30:00,203.2,203.36,203.19,203.25,673200000.0
2008-04-04 17:35:00,203.25,203.35,203.23,203.295,641000000.0
2008-04-04 17:40:00,203.295,203.33,203.05,203.07,663400000.0
2008-04-04 17:45:00,203.07,203.095,202.82,202.87,1807300000.0
2008-04-04 17:50:00,202.87,203.02,202.87,202.94,7452199985.0
2008-04-04 17:55:00,202.94,202.98,202.84,202.94,3518299998.0
2008-04-04 18:00:00,202.94,202.995,202.88,202.97,1178800000.0
2008-04-04 18:05:00,202.97,203.09,202.93,203.07,1003200000.0
2008-04-04 18:10:00,203.07,203.23,203.03,203.155,824900000.0
2008-04-04 18:15:00,203.14,203.28,203.09,203.2,892500000.0
2008-04-04 18:20:00,203.2,203.21,203.02,203.12,807200000.0
2008-04-04 18:25:00,203.12,203.22,202.915,203.21,911000000.0
2008-04-04 18:30:00,203.21,203.25,202.94,203.11,875300000.0
2008-04-04 18:35:00,203.11,203.115,202.95,203.075,1460200000.0
2008-04-04 18:40:00,203.075,203.205,203.065,203.205,1831700000.0
2008-04-04 18:45:00,203.205,203.24,203.1,203.13,897100000.0
2008-04-04 18:50:00,203.13,203.165,203.05,203.15,761700000.0
2008-04-04 18:55:00,203.15,203.49,203.15,203.49,798200000.0
2008-04-04 19:00:00,203.49,203.49,203.23,203.25,2855200000.0
2008-04-04 19:05:00,203.25,203.27,203.08,203.1,2750100000.0
2008-04-04 19:10:00,203.1,203.13,202.995,203.07,1315300000.0
2008-04-04 19:15:00,203.07,203.075,202.965,203.0,907600000.0
2008-04-04 19:20:00,203.0,203.095,202.945,203.095,2242400000.0
2008-04-04 19:25:00,203.095,203.27,203.095,203.2,1240400000.0
2008-04-04 19:30:00,203.2,203.31,203.2,203.25,883000000.0
2008-04-04 19:35:00,203.25,203.32,203.105,203.13,915600000.0
2008-04-04 19:40:00,203.13,203.16,203.065,203.08,791000000.0
2008-04-04 19:45:00,203.08,203.26,203.06,203.165,879600000.0
2008-04-04 19:50:00,203.165,203.18,202.99,203.07,955300000.0
2008-04-04 19:55:00,203.07,203.17,203.03,203.08,936100000.0
2008-04-04 20:00:00,203.08,203.13,203.0,203.015,1327300000.0
2008-04-04 20:05:00,203.015,203.035,202.85,202.91,1259700000.0
2008-04-04 20:10:00,202.91,202.945,202.735,202.78,892500000.0
2008-04-04 20:15:00,202.78,202.84,202.645,202.74,901400000.0
2008-04-04 20:20:00,202.74,202.905,202.695,202.805,1136300000.0
2008-04-04 20:25:00,202.805,202.825,202.665,202.765,996400000.0
2008-04-04 20:30:00,202.765,202.79,202.69,202.76,889700000.0
2008-04-04 20:35:00,202.76,202.92,202.74,202.92,889900000.0
2008-04-04 20:40:00,202.92,202.93,202.83,202.83,1025300000.0
2008-04-04 20:45:00,202.83,202.92,202.8,202.82,774400000.0
2008-04-04 20:50:00,202.82,202.905,202.8,202.81,824000000.0
2008-04-04 20:55:00,202.81,202.845,202.62,202.64,901400000.0
2008-04-04 21:00:00,202.63,202.75,202.575,202.655,776400000.0
2008-04-04 21:05:00,202.655,202.655,202.515,202.6,812500000.0
2008-04-04 21:10:00,202.6,202.62,202.42,202.5,815600000.0
2008-04-04 21:15:00,202.5,202.64,202.41,202.6,863400000.0
2008-04-04 21:20:00,202.605,202.625,202.555,202.575,682100000.0
2008-04-04 21:25:00,202.565,202.6,202.46,202.525,774000000.0
2008-04-04 21:30:00,202.525,202.625,202.505,202.61,773900000.0
2008-04-04 21:35:00,202.61,202.63,202.445,202.485,559700000.0
2008-04-04 21:40:00,202.485,202.595,202.44,202.475,593400000.0
2008-04-04 21:45:00,202.475,202.475,202.24,202.325,577100000.0
2008-04-04 21:50:00,202.325,202.46,202.32,202.46,696900000.0
2008-04-04 21:55:00,202.46,202.49,202.355,202.465,609000000.0
2008-04-04 22:00:00,202.465,202.505,202.44,202.475,791900000.0
2008-04-04 22:05:00,202.475,202.495,202.44,202.47,576500000.0
2008-04-04 22:10:00,202.47,202.49,202.43,202.455,629200000.0
2008-04-04 22:15:00,202.455,202.52,202.455,202.505,591600000.0
2008-04-04 22:20:00,202.505,202.515,202.44,202.44,610200000.0
2008-04-04 22:25:00,202.44,202.455,202.305,202.32,584300000.0
2008-04-04 22:30:00,202.32,202.34,202.3,202.335,1815800000.0
2008-04-04 22:35:00,202.335,202.35,202.26,202.26,1487600000.0
2008-04-04 22:40:00,202.26,202.275,202.18,202.19,2872399999.0
2008-04-04 22:45:00,202.19,202.28,202.18,202.265,2144700000.0
2008-04-04 22:50:00,202.265,202.3,202.18,202.195,5685300000.0
2008-04-04 22:55:00,202.195,202.24,202.12,202.181,3661299980.0
2008-04-06 23:00:00,202.458,202.494,202.361,202.477,1779300000.0
2008-04-06 23:05:00,202.473,202.489,202.371,202.424,1930600000.0
2008-04-06 23:10:00,202.416,202.448,202.362,202.429,1746200000.0
2008-04-06 23:15:00,202.403,202.465,202.376,202.437,1841800000.0
2008-04-06 23:20:00,202.37,202.54,202.34,202.43,511200000.0
2008-04-06 23:25:00,202.43,202.67,202.375,202.67,860000000.0
2008-04-06 23:30:00,202.67,202.695,202.65,202.68,652600000.0
2008-04-06 23:35:00,202.68,202.72,202.6,202.6,820800000.0
2008-04-06 23:40:00,202.6,202.78,202.54,202.76,1139800000.0
2008-04-06 23:45:00,202.76,202.915,202.74,202.83,1067200000.0
2008-04-06 23:50:00,202.83,202.85,202.76,202.77,700000000.0
2008-04-06 23:55:00,202.77,202.81,202.75,202.77,1020000000.0
2008-04-07 00:00:00,202.77,202.8,202.69,202.73,552400000.0
2008-04-07 00:05:00,202.73,202.74,202.6,202.6,352800000.0
2008-04-07 00:10:00,202.6,202.6,202.47,202.51,493100000.0
2008-04-07 00:15:00,202.51,202.64,202.44,202.46,322300000.0
2008-04-07 00:20:00,202.46,202.48,202.31,202.35,304300000.0
2008-04-07 00:25:00,202.35,202.41,202.35,202.38,125700000.0
2008-04-07 00:30:00,202.38,202.52,202.35,202.45,191600000.0
2008-04-07 00:35:00,202.45,202.53,202.44,202.52,138800000.0
2008-04-07 00:40:00,202.52,202.54,202.46,202.47,102900000.0
2008-04-07 00:45:00,202.47,202.51,202.37,202.37,107300000.0
2008-04-07 00:50:00,202.37,202.47,202.355,202.41,117500000.0
2008-04-07 00:55:00,202.41,202.57,202.41,202.49,397500000.0
2008-04-07 01:00:00,202.49,202.545,202.46,202.54,257700000.0
2008-04-07 01:05:00,202.54,202.575,202.455,202.535,146900000.0
2008-04-07 01:10:00,202.535,202.55,202.36,202.38,457900000.0
2008-04-07 01:15:00,202.38,202.47,202.35,202.42,294600000.0
2008-04-07 01:20:00,202.42,202.475,202.4,202.45,408400000.0
2008-04-07 01:25:00,202.45,202.52,202.45,202.49,225200000.0
2008-04-07 01:30:00,202.49,202.6,202.45,202.54,110900000.0
2008-04-07 01:35:00,202.54,202.59,202.52,202.53,85400000.0
2008-04-07 01:40:00,202.53,202.72,202.53,202.62,121600000.0
2008-04-07 01:45:00,202.62,202.65,202.49,202.51,225600000.0
2008-04-07 01:50:00,202.51,202.56,202.47,202.56,69300000.0
2008-04-07 01:55:00,202.56,202.57,202.53,202.54,47200000.0
2008-04-07 02:00:00,202.54,202.64,202.53,202.61,243900000.0
2008-04-07 02:05:00,202.61,202.79,202.6,202.74,537700000.0
2008-04-07 02:10:00,202.74,202.85,202.68,202.76,1044600000.0
2008-04-07 02:15:00,202.77,202.98,202.76,202.93,1189900000.0
2008-04-07 02:20:00,202.93,202.93,202.805,202.83,652900000.0
2008-04-07 02:25:00,202.83,202.84,202.72,202.84,604300000.0
2008-04-07 02:30:00,202.84,202.97,202.79,202.93,701700000.0
2008-04-07 02:35:00,202.93,203.11,202.93,203.06,923200000.0
2008-04-07 02:40:00,203.06,203.22,203.03,203.03,1011300000.0
2008-04-07 02:45:00,203.03,203.16,202.99,203.1,862100000.0
2008-04-07 02:50:00,203.1,203.29,202.97,203.29,914200000.0
2008-04-07 02:55:00,203.29,203.29,203.05,203.195,860400000.0
2008-04-07 03:00:00,203.195,203.355,203.195,203.3,973100000.0
2008-04-07 03:05:00,203.3,203.53,203.27,203.42,857100000.0
2008-04-07 03:10:00,203.425,203.43,203.355,203.37,519100000.0
2008-04-07 03:15:00,203.375,203.375,203.265,203.31,549500000.0
2008-04-07 03:20:00,203.31,203.37,203.305,203.31,470700000.0
2008-04-07 03:25:00,203.31,203.37,203.31,203.37,381600000.0
2008-04-07 03:30:00,203.37,203.42,203.29,203.305,455900000.0
2008-04-07 03:35:00,203.305,203.32,203.255,203.305,192500000.0
2008-04-07 03:40:00,203.305,203.67,203.295,203.595,686200000.0
2008-04-07 03:45:00,203.61,203.79,203.53,203.75,878100000.0
2008-04-07 03:50:00,203.75,203.94,203.72,203.81,890000000.0
2008-04-07 03:55:00,203.8,203.97,203.8,203.89,933700000.0
2008-04-07 04:00:00,203.89,204.05,203.81,203.855,1027200000.0
2008-04-07 04:05:00,203.855,204.1,203.755,204.06,1121500000.0
2008-04-07 04:10:00,204.05,204.06,203.885,203.905,1223300000.0
2008-04-07 04:15:00,203.905,203.92,203.745,203.775,1120900000.0
2008-04-07 04:20:00,203.775,203.94,203.775,203.89,1163100000.0
2008-04-07 04:25:00,203.89,203.89,203.77,203.805,1253700000.0
2008-04-07 04:30:00,203.805,203.81,203.72,203.775,2146300000.0
2008-04-07 04:35:00,203.775,203.79,203.66,203.735,1254700000.0
2008-04-07 04:40:00,203.735,203.77,203.71,203.77,1566900000.0
2008-04-07 04:45:00,203.77,203.77,203.67,203.685,1315100000.0
2008-04-07 04:50:00,203.685,203.81,203.685,203.73,1238700000.0
2008-04-07 04:55:00,203.73,203.75,203.715,203.75,2040400000.0
2008-04-07 05:00:00,203.75,203.76,203.73,203.73,1353900000.0
2008-04-07 05:05:00,203.73,203.73,203.655,203.675,915200000.0
2008-04-07 05:10:00,203.675,203.74,203.665,203.74,989600000.0
2008-04-07 05:15:00,203.74,203.795,203.69,203.73,1133800000.0
2008-04-07 05:20:00,203.73,203.85,203.72,203.85,1095600000.0
2008-04-07 05:25:00,203.85,203.86,203.8,203.85,1372200000.0
2008-04-07 05:30:00,203.85,203.95,203.835,203.92,1110800000.0
2008-04-07 05:35:00,203.92,204.01,203.88,204.01,1131200000.0
2008-04-07 05:40:00,204.01,204.25,204.0,204.14,1162600000.0
2008-04-07 05:45:00,204.14,204.16,204.02,204.025,1836900000.0
2008-04-07 05:50:00,204.025,204.03,203.93,203.95,1292400000.0
2008-04-07 05:55:00,203.95,203.95,203.83,203.86,1153400000.0
2008-04-07 06:00:00,203.86,203.88,203.79,203.79,1233300000.0
2008-04-07 06:05:00,203.79,203.81,203.65,203.7,772200000.0
2008-04-07 06:10:00,203.7,203.8,203.7,203.78,1163200000.0
2008-04-07 06:15:00,203.78,203.85,203.7,203.72,1386700000.0
2008-04-07 06:20:00,203.72,203.74,203.68,203.7,1491100000.0
2008-04-07 06:25:00,203.7,203.74,203.68,203.69,1454500000.0
2008-04-07 06:30:00,203.69,203.69,203.575,203.59,1312800000.0
2008-04-07 06:35:00,203.595,203.635,203.59,203.61,1601000000.0
2008-04-07 06:40:00,203.61,203.67,203.6,203.65,1111000000.0
2008-04-07 06:45:00,203.65,203.86,203.65,203.86,1028600000.0
2008-04-07 06:50:00,203.86,203.9,203.77,203.78,754400000.0
2008-04-07 06:55:00,203.78,203.82,203.75,203.79,910700000.0
2008-04-07 07:00:00,203.785,203.85,203.76,203.76,806800000.0
2008-04-07 07:05:00,203.76,203.78,203.73,203.77,920500000.0
2008-04-07 07:10:00,203.77,203.79,203.62,203.68,985400000.0
2008-04-07 07:15:00,203.68,203.8,203.68,203.76,1090100000.0
2008-04-07 07:20:00,203.76,203.79,203.73,203.78,336800000.0
2008-04-07 07:25:00,203.78,203.78,203.71,203.77,522000000.0
2008-04-07 07:30:00,203.77,203.78,203.69,203.7,845700000.0
2008-04-07 07:35:00,203.71,203.8,203.695,203.785,1192700000.0
2008-04-07 07:40:00,203.785,203.785,203.67,203.685,997300000.0
2008-04-07 07:45:00,203.685,203.74,203.65,203.73,876200000.0
2008-04-07 07:50:00,203.73,203.815,203.63,203.735,2015500000.0
2008-04-07 07:55:00,203.735,203.875,203.72,203.875,681200000.0
2008-04-07 08:00:00,203.865,203.865,203.685,203.755,1448800000.0
2008-04-07 08:05:00,203.75,203.795,203.69,203.71,1433100000.0
2008-04-07 08:10:00,203.71,203.865,203.71,203.845,1362500000.0
2008-04-07 08:15:00,203.845,203.945,203.82,203.855,1450500000.0
2008-04-07 08:20:00,203.855,203.97,203.755,203.805,1573000000.0
2008-04-07 08:25:00,203.795,203.815,203.715,203.72,2135300000.0
2008-04-07 08:30:00,203.72,203.76,203.65,203.745,1161900000.0
2008-04-07 08:35:00,203.745,203.96,203.68,203.96,1127200000.0
2008-04-07 08:40:00,203.96,204.13,203.78,203.89,1261600000.0
2008-04-07 08:45:00,203.875,204.0,203.72,203.81,1092800000.0
2008-04-07 08:50:00,203.81,203.94,203.79,203.83,1454900000.0
2008-04-07 08:55:00,203.83,203.96,203.825,203.95,1376200000.0
2008-04-07 09:00:00,203.95,204.06,203.875,203.97,1155200000.0
2008-04-07 09:05:00,203.97,204.11,203.84,203.97,1361000000.0
2008-04-07 09:10:00,203.955,204.06,203.86,203.9,1475700000.0
2008-04-07 09:15:00,203.9,203.975,203.75,203.845,1552900000.0
2008-04-07 09:20:00,203.845,204.04,203.82,204.0,1622300000.0
2008-04-07 09:25:00,204.0,204.08,203.87,203.955,1499300000.0
2008-04-07 09:30:00,203.955,204.11,203.73,203.73,1862400000.0
2008-04-07 09:35:00,203.74,203.97,203.68,203.71,1266400000.0
2008-04-07 09:40:00,203.71,203.92,203.71,203.87,1164800000.0
2008-04-07 09:45:00,203.87,203.88,203.695,203.71,1198800000.0
2008-04-07 09:50:00,203.71,203.91,203.685,203.91,2443700000.0
2008-04-07 09:55:00,203.91,204.04,203.835,204.0,1190900000.0
2008-04-07 10:00:00,203.985,204.01,203.83,203.91,1251300000.0
2008-04-07 10:05:00,203.91,203.99,203.855,203.92,1138400000.0
2008-04-07 10:10:00,203.92,203.96,203.71,203.72,1441200000.0
2008-04-07 10:15:00,203.72,203.79,203.65,203.69,1431400000.0
2008-04-07 10:20:00,203.695,203.93,203.69,203.91,1828700000.0
2008-04-07 10:25:00,203.91,203.97,203.835,203.93,1349600000.0
2008-04-07 10:30:00,203.93,204.165,203.895,204.05,2020600000.0
2008-04-07 10:35:00,204.05,204.07,203.95,204.03,1325600000.0
2008-04-07 10:40:00,204.03,204.12,204.015,204.12,1357600000.0
2008-04-07 10:45:00,204.12,204.25,204.075,204.15,1146400000.0
2008-04-07 10:50:00,204.15,204.18,204.02,204.04,1009500000.0
2008-04-07 10:55:00,204.04,204.11,203.93,203.96,1056800000.0
2008-04-07 11:00:00,203.96,204.04,203.94,204.01,1834300000.0
2008-04-07 11:05:00,204.01,204.04,203.97,203.97,1206400000.0
2008-04-07 11:10:00,203.97,203.99,203.91,203.93,1208800000.0
2008-04-07 11:15:00,203.93,204.11,203.875,203.9,2109499999.0
2008-04-07 11:20:00,203.9,203.985,203.835,203.93,2105100000.0
2008-04-07 11:25:00,203.93,204.06,203.905,203.99,1810900000.0
2008-04-07 11:30:00,203.99,203.99,203.85,203.855,1657800000.0
2008-04-07 11:35:00,203.855,203.95,203.79,203.93,1278400000.0
2008-04-07 11:40:00,203.93,203.95,203.85,203.94,1926400000.0
2008-04-07 11:45:00,203.94,204.005,203.915,203.94,1242800000.0
2008-04-07 11:50:00,203.94,203.945,203.865,203.92,2414650000.0
2008-04-07 11:55:00,203.92,203.94,203.78,203.785,1502400000.0
2008-04-07 12:00:00,203.785,204.04,203.765,203.98,1127200000.0
2008-04-07 12:05:00,203.98,204.02,203.755,203.88,1274500000.0
2008-04-07 12:10:00,203.88,204.04,203.795,203.92,2230900000.0
2008-04-07 12:15:00,203.905,204.04,203.9,204.0,1486500000.0
2008-04-07 12:20:00,204.0,204.09,203.98,204.09,1402400000.0
2008-04-07 12:25:00,204.08,204.08,203.92,203.92,1226400000.0
2008-04-07 12:30:00,203.92,203.92,203.82,203.88,1330400000.0
2008-04-07 12:35:00,203.88,203.88,203.73,203.76,897600000.0
2008-04-07 12:40:00,203.76,203.8,203.68,203.69,907200000.0
2008-04-07 12:45:00,203.69,203.75,203.655,203.71,1260600000.0
2008-04-07 12:50:00,203.695,203.795,203.645,203.735,1562900000.0
2008-04-07 12:55:00,203.735,203.775,203.665,203.73,3058800000.0
2008-04-07 13:00:00,203.73,203.84,203.7,203.8,2081600000.0
2008-04-07 13:05:00,203.8,203.84,203.735,203.795,2110000000.0
2008-04-07 13:10:00,203.795,203.8,203.73,203.77,1731200000.0
2008-04-07 13:15:00,203.77,203.83,203.755,203.78,2156800000.0
2008-04-07 13:20:00,203.78,203.89,203.655,203.875,1677200000.0
2008-04-07 13:25:00,203.875,203.96,203.815,203.9,1985400000.0
2008-04-07 13:30:00,203.89,204.03,203.875,203.975,1262600000.0
2008-04-07 13:35:00,203.975,204.06,203.975,204.0,1160800000.0
2008-04-07 13:40:00,204.0,204.11,203.975,204.08,1505800000.0
2008-04-07 13:45:00,204.08,204.1,203.975,203.995,1255700000.0
2008-04-07 13:50:00,203.995,204.075,203.995,204.06,1144400000.0
2008-04-07 13:55:00,204.06,204.14,204.04,204.105,1855100000.0
2008-04-07 14:00:00,204.105,204.185,204.1,204.1,1313500000.0
2008-04-07 14:05:00,204.1,204.16,204.05,204.14,1068700000.0
2008-04-07 14:10:00,204.14,204.16,204.07,204.12,986000000.0
2008-04-07 14:15:00,204.12,204.13,204.02,204.035,1060700000.0
2008-04-07 14:20:00,204.035,204.14,204.0,204.09,806600000.0
2008-04-07 14:25:00,204.09,204.19,204.055,204.19,1505200000.0
2008-04-07 14:30:00,204.2,204.45,204.16,204.355,901240000.0
2008-04-07 14:35:00,204.355,204.45,204.35,204.43,1024360000.0
2008-04-07 14:40:00,204.43,204.43,204.3,204.32,1218460000.0
2008-04-07 14:45:00,204.32,204.33,204.12,204.2,1136960000.0
2008-04-07 14:50:00,204.2,204.25,204.115,204.14,1252020000.0
2008-04-07 14:55:00,204.14,204.21,204.12,204.14,1257880000.0
2008-04-07 15:00:00,204.14,204.205,204.075,204.16,1200000000.0
2008-04-07 15:05:00,204.16,204.31,204.15,204.3,892800000.0
2008-04-07 15:10:00,204.3,204.34,204.285,204.305,839700000.0
2008-04-07 15:15:00,204.305,204.31,204.22,204.24,973600000.0
2008-04-07 15:20:00,204.24,204.28,204.185,204.23,907300000.0
2008-04-07 15:25:00,204.23,204.28,204.18,204.2,986400000.0
2008-04-07 15:30:00,204.2,204.3,204.005,204.03,1395100000.0
2008-04-07 15:35:00,204.03,204.06,203.9,203.97,1513700000.0
2008-04-07 15:40:00,203.97,204.0,203.82,203.87,1311200000.0
2008-04-07 15:45:00,203.87,203.92,203.74,203.845,1276800000.0
2008-04-07 15:50:00,203.845,204.06,203.805,204.06,1241600000.0
2008-04-07 15:55:00,204.06,204.06,203.94,204.025,1339300000.0
2008-04-07 16:00:00,204.025,204.07,203.82,203.97,1312400000.0
2008-04-07 16:05:00,203.97,203.98,203.78,203.82,1422600000.0
2008-04-07 16:10:00,203.82,203.97,203.735,203.84,907600000.0
2008-04-07 16:15:00,203.835,203.9,203.7,203.86,1186700000.0
2008-04-07 16:20:00,203.86,203.88,203.76,203.8,848900000.0
2008-04-07 16:25:00,203.8,203.82,203.63,203.74,844100000.0
2008-04-07 16:30:00,203.74,203.81,203.67,203.77,834200000.0
2008-04-07 16:35:00,203.77,203.89,203.74,203.82,856600000.0
2008-04-07 16:40:00,203.82,203.85,203.765,203.78,888100000.0
2008-04-07 16:45:00,203.78,203.94,203.75,203.84,846000000.0
2008-04-07 16:50:00,203.84,203.95,203.83,203.92,884300000.0
2008-04-07 16:55:00,203.92,204.05,203.91,204.0,875900000.0
2008-04-07 17:00:00,203.99,203.99,203.81,203.83,895400000.0
2008-04-07 17:05:00,203.83,203.84,203.65,203.725,889500000.0
2008-04-07 17:10:00,203.735,203.83,203.72,203.725,961300000.0
2008-04-07 17:15:00,203.725,203.76,203.62,203.74,981500000.0
2008-04-07 17:20:00,203.74,203.875,203.7,203.83,853400000.0
2008-04-07 17:25:00,203.83,203.94,203.8,203.91,831500000.0
2008-04-07 17:30:00,203.91,204.06,203.89,204.0,900600000.0
2008-04-07 17:35:00,204.0,204.06,203.96,204.06,898300000.0
2008-04-07 17:40:00,204.06,204.14,203.98,204.0,1020000000.0
2008-04-07 17:45:00,204.0,204.02,203.91,203.95,892200000.0
2008-04-07 17:50:00,203.95,203.96,203.82,203.85,879600000.0
2008-04-07 17:55:00,203.85,203.87,203.71,203.75,848200000.0
2008-04-07 18:00:00,203.75,203.81,203.72,203.755,873500000.0
2008-04-07 18:05:00,203.755,203.82,203.7,203.81,930500000.0
2008-04-07 18:10:00,203.81,203.85,203.72,203.81,845500000.0
2008-04-07 18:15:00,203.8,203.85,203.72,203.79,850300000.0
2008-04-07 18:20:00,203.79,203.82,203.745,203.8,860300000.0
2008-04-07 18:25:00,203.8,203.875,203.745,203.85,843900000.0
2008-04-07 18:30:00,203.85,203.87,203.8,203.81,785900000.0
2008-04-07 18:35:00,203.81,203.92,203.74,203.9,812500000.0
2008-04-07 18:40:00,203.9,204.025,203.875,203.95,907000000.0
2008-04-07 18:45:00,203.95,204.0,203.92,204.0,895900000.0
2008-04-07 18:50:00,204.0,204.01,203.9,203.94,845800000.0
2008-04-07 18:55:00,203.94,203.975,203.895,203.9,876500000.0
2008-04-07 19:00:00,203.9,203.97,203.89,203.92,919500000.0
2008-04-07 19:05:00,203.92,203.92,203.835,203.85,857200000.0
2008-04-07 19:10:00,203.85,203.87,203.745,203.75,860400000.0
2008-04-07 19:15:00,203.75,203.765,203.665,203.73,884500000.0
2008-04-07 19:20:00,203.73,203.8,203.68,203.8,838200000.0
2008-04-07 19:25:00,203.8,203.86,203.79,203.83,903600000.0
2008-04-07 19:30:00,203.83,203.84,203.8,203.82,837600000.0
2008-04-07 19:35:00,203.82,203.88,203.82,203.84,861300000.0
2008-04-07 19:40:00,203.84,203.88,203.65,203.65,838700000.0
2008-04-07 19:45:00,203.65,203.73,203.65,203.73,991000000.0
2008-04-07 19:50:00,203.73,203.79,203.67,203.67,955300000.0
2008-04-07 19:55:00,203.67,203.765,203.65,203.71,876000000.0
2008-04-07 20:00:00,203.745,203.82,203.68,203.68,848300000.0
2008-04-07 20:05:00,203.68,203.72,203.65,203.72,860500000.0
2008-04-07 20:10:00,203.72,203.72,203.54,203.65,866000000.0
2008-04-07 20:15:00,203.65,203.68,203.54,203.54,849900000.0
2008-04-07 20:20:00,203.55,203.64,203.49,203.6,862300000.0
2008-04-07 20:25:00,203.6,203.69,203.52,203.62,835400000.0
2008-04-07 20:30:00,203.62,203.66,203.56,203.58,845600000.0
2008-04-07 20:35:00,203.58,203.58,203.38,203.46,867400000.0
2008-04-07 20:40:00,203.46,203.54,203.41,203.5,898400000.0
2008-04-07 20:45:00,203.5,203.51,203.335,203.41,917000000.0
2008-04-07 20:50:00,203.41,203.56,203.385,203.54,850700000.0
2008-04-07 20:55:00,203.54,203.58,203.39,203.39,921800000.0
2008-04-07 21:00:00,203.39,203.41,203.25,203.3,879500000.0
2008-04-07 21:05:00,203.3,203.33,203.19,203.26,967000000.0
2008-04-07 21:10:00,203.25,203.39,203.18,203.375,956600000.0
2008-04-07 21:15:00,203.38,203.49,203.365,203.46,1132800000.0
2008-04-07 21:20:00,203.46,203.47,203.355,203.46,758200000.0
2008-04-07 21:25:00,203.46,203.51,203.415,203.51,805700000.0
2008-04-07 21:30:00,203.51,203.54,203.34,203.375,990300000.0
2008-04-07 21:35:00,203.375,203.55,203.335,203.55,1002500000.0
2008-04-07 21:40:00,203.55,203.68,203.53,203.65,844600000.0
2008-04-07 21:45:00,203.65,203.69,203.585,203.63,811800000.0
2008-04-07 21:50:00,203.63,203.69,203.615,203.64,831500000.0
2008-04-07 21:55:00,203.64,203.71,203.62,203.69,964900000.0
2008-04-07 22:00:00,203.69,203.7,203.595,203.67,765600000.0
2008-04-07 22:05:00,203.67,203.7,203.63,203.685,641600000.0
2008-04-07 22:10:00,203.685,203.73,203.67,203.73,895100000.0
2008-04-07 22:15:00,203.73,203.73,203.67,203.71,657600000.0
2008-04-07 22:20:00,203.71,203.74,203.69,203.74,750700000.0
2008-04-07 22:25:00,203.74,203.82,203.74,203.78,787700000.0
2008-04-07 22:30:00,203.78,203.81,203.73,203.73,894500000.0
2008-04-07 22:35:00,203.735,203.76,203.63,203.64,850500000.0
2008-04-07 22:40:00,203.64,203.66,203.6,203.63,815300000.0
2008-04-07 22:45:00,203.63,203.65,203.39,203.445,807700000.0
2008-04-07 22:50:00,203.445,203.55,203.445,203.52,954400000.0
2008-04-07 22:55:00,203.52,203.6,203.52,203.535,990000000.0
2008-04-07 23:00:00,203.535,203.69,203.525,203.69,3172800000.0
2008-04-07 23:05:00,203.69,203.725,203.595,203.605,653900000.0
2008-04-07 23:10:00,203.605,203.605,203.545,203.555,1239100000.0
2008-04-07 23:15:00,203.555,203.555,203.485,203.52,694500000.0
2008-04-07 23:20:00,203.52,203.635,203.52,203.635,676500000.0
2008-04-07 23:25:00,203.635,203.65,203.55,203.58,605100000.0
2008-04-07 23:30:00,203.58,203.645,203.56,203.56,1707700000.0
2008-04-07 23:35:00,203.56,203.595,203.545,203.555,1001100000.0
2008-04-07 23:40:00,203.555,203.59,203.505,203.55,2151500000.0
2008-04-07 23:45:00,203.55,203.57,203.51,203.52,885500000.0
2008-04-07 23:50:00,203.52,203.55,203.48,203.545,1679100000.0
2008-04-07 23:55:00,203.545,203.57,203.51,203.53,1938500000.0
2008-04-08 00:00:00,203.53,203.53,203.41,203.45,3658700002.0
2008-04-08 00:05:00,203.45,203.46,203.39,203.46,2726100000.0
2008-04-08 00:10:00,203.46,203.52,203.45,203.5,2932300000.0
2008-04-08 00:15:00,203.5,203.585,203.46,203.58,1627400000.0
2008-04-08 00:20:00,203.58,203.58,203.485,203.495,1585300000.0
2008-04-08 00:25:00,203.495,203.53,203.485,203.515,1043400000.0
2008-04-08 00:30:00,203.515,203.62,203.465,203.615,955700000.0
2008-04-08 00:35:00,203.615,203.73,203.6,203.67,1346500000.0
2008-04-08 00:40:00,203.67,203.67,203.58,203.6,435200000.0
2008-04-08 00:45:00,203.6,203.63,203.57,203.595,620500000.0
2008-04-08 00:50:00,203.595,203.67,203.595,203.635,542200000.0
2008-04-08 00:55:00,203.635,203.65,203.59,203.64,441500000.0
2008-04-08 01:00:00,203.64,203.675,203.615,203.67,454800000.0
2008-04-08 01:05:00,203.67,203.89,203.67,203.84,1701000000.0
2008-04-08 01:10:00,203.845,203.89,203.825,203.88,1189300000.0
2008-04-08 01:15:00,203.88,203.88,203.77,203.8,1918100000.0
2008-04-08 01:20:00,203.805,203.835,203.75,203.75,835700000.0
2008-04-08 01:25:00,203.75,203.775,203.715,203.745,905400000.0
2008-04-08 01:30:00,203.745,203.845,203.68,203.82,1618000000.0
2008-04-08 01:35:00,203.82,203.88,203.815,203.85,714700000.0
2008-04-08 01:40:00,203.85,203.97,203.825,203.92,720100000.0
2008-04-08 01:45:00,203.92,203.925,203.84,203.915,1172100000.0
2008-04-08 01:50:00,203.915,203.94,203.85,203.85,1001100000.0
2008-04-08 01:55:00,203.85,203.86,203.75,203.78,1158500000.0
2008-04-08 02:00:00,203.78,203.81,203.67,203.73,2270200000.0
2008-04-08 02:05:00,203.73,203.76,203.7,203.74,1576200000.0
2008-04-08 02:10:00,203.74,204.06,203.65,203.985,2089600000.0
2008-04-08 02:15:00,203.985,204.1,203.86,203.94,1670700000.0
2008-04-08 02:20:00,203.94,203.94,203.64,203.72,2706700000.0
2008-04-08 02:25:00,203.72,203.72,203.345,203.6,2915500000.0
2008-04-08 02:30:00,203.6,203.66,203.42,203.45,3804500000.0
2008-04-08 02:35:00,203.44,203.58,203.36,203.57,3152700000.0
2008-04-08 02:40:00,203.57,203.57,203.44,203.48,3044500000.0
2008-04-08 02:45:00,203.48,203.73,203.48,203.71,3390400000.0
2008-04-08 02:50:00,203.71,203.75,203.62,203.695,2629400000.0
2008-04-08 02:55:00,203.68,203.77,203.56,203.68,2837600000.0
2008-04-08 03:00:00,203.68,203.71,203.495,203.505,2228700000.0
2008-04-08 03:05:00,203.505,203.61,203.45,203.59,3319100000.0
2008-04-08 03:10:00,203.61,203.67,203.58,203.65,2990100000.0
2008-04-08 03:15:00,203.65,203.68,203.585,203.6,2925100000.0
2008-04-08 03:20:00,203.6,203.61,203.51,203.51,2829700000.0
2008-04-08 03:25:00,203.5,203.57,203.5,203.565,1389800000.0
2008-04-08 03:30:00,203.565,203.635,203.555,203.625,780300000.0
2008-04-08 03:35:00,203.625,203.625,203.57,203.57,1266000000.0
2008-04-08 03:40:00,203.57,203.61,203.555,203.58,3044900000.0
2008-04-08 03:45:00,203.58,203.67,203.51,203.63,3067800000.0
2008-04-08 03:50:00,203.63,203.71,203.55,203.71,2864200000.0
2008-04-08 03:55:00,203.71,203.72,203.595,203.66,2506400000.0
2008-04-08 04:00:00,203.66,203.67,203.625,203.66,2991000000.0
2008-04-08 04:05:00,203.66,203.71,203.615,203.65,2438300000.0
2008-04-08 04:10:00,203.65,203.72,203.6,203.64,2450300000.0
2008-04-08 04:15:00,203.64,203.68,203.505,203.56,2415600000.0
2008-04-08 04:20:00,203.56,203.59,203.485,203.545,3764500000.0
2008-04-08 04:25:00,203.545,203.61,203.47,203.55,3728700000.0
2008-04-08 04:30:00,203.55,203.68,203.51,203.53,3619000000.0
2008-04-08 04:35:00,203.53,203.6,203.52,203.56,2043200000.0
2008-04-08 04:40:00,203.56,203.615,203.5,203.5,2778400000.0
2008-04-08 04:45:00,203.5,203.56,203.44,203.53,2388000000.0
2008-04-08 04:50:00,203.53,203.53,203.37,203.44,2006000000.0
2008-04-08 04:55:00,203.44,203.475,203.3,203.31,3755200000.0
2008-04-08 05:00:00,203.31,203.43,203.3,203.365,3128800000.0
2008-04-08 05:05:00,203.365,203.415,203.33,203.38,4368000000.0
2008-04-08 05:10:00,203.38,203.46,203.355,203.39,4474000000.0
2008-04-08 05:15:00,203.39,203.6,203.38,203.505,2410100000.0
2008-04-08 05:20:00,203.51,203.595,203.44,203.565,3805600000.0
2008-04-08 05:25:00,203.565,203.71,203.535,203.65,2708800000.0
2008-04-08 05:30:00,203.65,203.65,203.46,203.46,3836400000.0
2008-04-08 05:35:00,203.45,203.655,203.45,203.615,2386700000.0
2008-04-08 05:40:00,203.615,203.725,203.58,203.7,2051200000.0
2008-04-08 05:45:00,203.7,203.735,203.62,203.64,2953600000.0
2008-04-08 05:50:00,203.64,203.66,203.54,203.61,3993400000.0
2008-04-08 05:55:00,203.61,203.71,203.605,203.66,3334400000.0
2008-04-08 06:00:00,203.66,203.72,203.64,203.72,2700800000.0
2008-04-08 06:05:00,203.72,203.87,203.66,203.8,3939600000.0
2008-04-08 06:10:00,203.8,203.88,203.74,203.87,2492000000.0
2008-04-08 06:15:00,203.87,203.91,203.76,203.855,3352900000.0
2008-04-08 06:20:00,203.855,203.86,203.625,203.65,2183700000.0
2008-04-08 06:25:00,203.65,203.67,203.5,203.58,5663800000.0
2008-04-08 06:30:00,203.58,203.63,203.55,203.57,3519800000.0
2008-04-08 06:35:00,203.57,203.71,203.55,203.58,3427400000.0
2008-04-08 06:40:00,203.58,203.59,203.48,203.51,3001400000.0
2008-04-08 06:45:00,203.51,203.56,203.42,203.43,3271700000.0
2008-04-08 06:50:00,203.43,203.53,203.295,203.45,1906200000.0
2008-04-08 06:55:00,203.45,203.46,203.14,203.19,3517700000.0
2008-04-08 07:00:00,203.18,203.36,203.11,203.21,5076800000.0
2008-04-08 07:05:00,203.21,203.28,203.17,203.28,2708400000.0
2008-04-08 07:10:00,203.28,203.28,203.19,203.23,3724700000.0
2008-04-08 07:15:00,203.23,203.26,203.19,203.24,3738400000.0
2008-04-08 07:20:00,203.24,203.33,203.23,203.33,3600200000.0
2008-04-08 07:25:00,203.33,203.34,203.245,203.27,938100000.0
2008-04-08 07:30:00,203.27,203.345,203.21,203.31,1115200000.0
2008-04-08 07:35:00,203.31,203.345,203.285,203.315,750700000.0
2008-04-08 07:40:00,203.315,203.335,203.22,203.265,982200000.0
2008-04-08 07:45:00,203.265,203.295,203.095,203.175,1077100000.0
2008-04-08 07:50:00,203.175,203.19,203.085,203.12,797200000.0
2008-04-08 07:55:00,203.12,203.2,203.09,203.17,2135400000.0
2008-04-08 08:00:00,203.17,203.25,203.16,203.24,2532800000.0
2008-04-08 08:05:00,203.235,203.31,203.18,203.215,1697600000.0
2008-04-08 08:10:00,203.215,203.285,203.21,203.27,2517000000.0
2008-04-08 08:15:00,203.27,203.325,203.18,203.265,1718000000.0
2008-04-08 08:20:00,203.265,203.325,203.17,203.175,1839800000.0
2008-04-08 08:25:00,203.175,203.225,203.09,203.19,1977000000.0
2008-04-08 08:30:00,203.18,203.27,203.11,203.13,2283600000.0
2008-04-08 08:35:00,203.13,203.185,203.06,203.11,2141200000.0
2008-04-08 08:40:00,203.11,203.12,202.97,203.02,3477600000.0
2008-04-08 08:45:00,203.02,203.06,202.98,203.0,2767200000.0
2008-04-08 08:50:00,203.0,203.0,202.83,202.83,2785700000.0
2008-04-08 08:55:00,202.83,202.985,202.79,202.88,2615600000.0
2008-04-08 09:00:00,202.86,202.86,202.41,202.45,3464300000.0
2008-04-08 09:05:00,202.45,202.63,202.36,202.515,1083900000.0
2008-04-08 09:10:00,202.515,202.54,202.28,202.375,1148800000.0
2008-04-08 09:15:00,202.375,202.43,202.01,202.025,1316600000.0
2008-04-08 09:20:00,202.03,202.17,201.925,202.155,1020800000.0
2008-04-08 09:25:00,202.15,202.22,202.035,202.04,1406900000.0
2008-04-08 09:30:00,202.06,202.06,201.88,201.91,1222000000.0
2008-04-08 09:35:00,201.91,201.91,201.44,201.45,1191800000.0
2008-04-08 09:40:00,201.45,201.67,201.45,201.57,1259100000.0
2008-04-08 09:45:00,201.57,201.73,201.545,201.7,1234000000.0
2008-04-08 09:50:00,201.7,201.78,201.64,201.77,1339500000.0
2008-04-08 09:55:00,201.77,201.8,201.58,201.68,1260900000.0
2008-04-08 10:00:00,201.68,201.68,201.51,201.565,1212300000.0
2008-04-08 10:05:00,201.565,201.59,201.375,201.44,1106600000.0
2008-04-08 10:10:00,201.44,201.445,201.27,201.41,1132700000.0
2008-04-08 10:15:00,201.41,201.425,201.16,201.215,1226800000.0
2008-04-08 10:20:00,201.215,201.51,201.205,201.48,1386800000.0
2008-04-08 10:25:00,201.48,201.61,201.44,201.45,1520400000.0
2008-04-08 10:30:00,201.45,201.45,201.2,201.27,1277700000.0
2008-04-08 10:35:00,201.27,201.645,201.27,201.635,1491750000.0
2008-04-08 10:40:00,201.635,201.77,201.6,201.64,1222200000.0
2008-04-08 10:45:00,201.64,201.77,201.63,201.745,1139300000.0
2008-04-08 10:50:00,201.745,201.95,201.68,201.895,1095600000.0
2008-04-08 10:55:00,201.895,201.895,201.65,201.785,1523100000.0
2008-04-08 11:00:00,201.785,201.95,201.71,201.72,1043500000.0
2008-04-08 11:05:00,201.72,201.75,201.535,201.61,1212000000.0
2008-04-08 11:10:00,201.61,201.69,201.54,201.55,1109100000.0
2008-04-08 11:15:00,201.55,201.645,201.43,201.635,1430400000.0
2008-04-08 11:20:00,201.635,201.75,201.63,201.69,1368900000.0
2008-04-08 11:25:00,201.69,201.75,201.585,201.635,1290800000.0
2008-04-08 11:30:00,201.635,201.68,201.59,201.64,1530500000.0
2008-04-08 11:35:00,201.64,201.67,201.505,201.66,1104500000.0
2008-04-08 11:40:00,201.66,201.7,201.625,201.66,1058700000.0
2008-04-08 11:45:00,201.66,201.69,201.565,201.68,1138900000.0
2008-04-08 11:50:00,201.685,201.74,201.655,201.695,1236900000.0
2008-04-08 11:55:00,201.695,201.9,201.69,201.83,1278100000.0
2008-04-08 12:00:00,201.83,202.04,201.79,202.01,1684700000.0
2008-04-08 12:05:00,202.01,202.21,201.985,202.17,1443700000.0
2008-04-08 12:10:00,202.17,202.17,201.94,201.96,1191700000.0
2008-04-08 12:15:00,201.96,202.04,201.92,201.98,1092500000.0
2008-04-08 12:20:00,201.98,202.04,201.94,201.94,1180100000.0
2008-04-08 12:25:00,201.94,202.02,201.89,202.0,1190700000.0
2008-04-08 12:30:00,202.0,202.03,201.96,202.0,1271300000.0
2008-04-08 12:35:00,202.0,202.01,201.72,201.84,1380700000.0
2008-04-08 12:40:00,201.85,201.905,201.77,201.78,1236500000.0
2008-04-08 12:45:00,201.78,201.81,201.72,201.72,1570100000.0
2008-04-08 12:50:00,201.72,201.77,201.45,201.57,1338500000.0
2008-04-08 12:55:00,201.57,201.58,201.3,201.44,1170000000.0
2008-04-08 13:00:00,201.44,201.6,201.43,201.5,1506600000.0
2008-04-08 13:05:00,201.5,201.53,201.295,201.3,1437800000.0
2008-04-08 13:10:00,201.3,201.4,201.23,201.365,1316800000.0
2008-04-08 13:15:00,201.365,201.63,201.31,201.56,1383600000.0
2008-04-08 13:20:00,201.555,201.6,201.4,201.44,1446300000.0
2008-04-08 13:25:00,201.44,201.525,201.355,201.51,1328000000.0
2008-04-08 13:30:00,201.505,201.57,201.42,201.44,1434300000.0
2008-04-08 13:35:00,201.44,201.505,201.415,201.45,1597500000.0
2008-04-08 13:40:00,201.45,201.45,201.35,201.37,1315400000.0
2008-04-08 13:45:00,201.37,201.44,201.27,201.43,1468200000.0
2008-04-08 13:50:00,201.43,201.52,201.4,201.475,1008500000.0
2008-04-08 13:55:00,201.485,201.565,201.4,201.46,1352500000.0
2008-04-08 14:00:00,201.46,201.57,201.38,201.47,1214300000.0
2008-04-08 14:05:00,201.47,201.48,201.32,201.48,1067900000.0
2008-04-08 14:10:00,201.485,201.57,201.38,201.57,1073500000.0
2008-04-08 14:15:00,201.57,201.62,201.49,201.52,1154000000.0
2008-04-08 14:20:00,201.52,201.52,201.32,201.41,1287200000.0
2008-04-08 14:25:00,201.41,201.44,201.34,201.4,1473600000.0
2008-04-08 14:30:00,201.4,201.47,201.325,201.45,1306200000.0
2008-04-08 14:35:00,201.45,201.48,201.36,201.36,1135200000.0
2008-04-08 14:40:00,201.36,201.4,201.28,201.28,1173900000.0
2008-04-08 14:45:00,201.28,201.37,201.23,201.355,1055200000.0
2008-04-08 14:50:00,201.355,201.5,201.35,201.45,946600000.0
2008-04-08 14:55:00,201.45,201.47,201.38,201.4,1022100000.0
2008-04-08 15:00:00,201.4,201.49,201.36,201.48,947300000.0
2008-04-08 15:05:00,201.48,201.495,201.42,201.49,952000000.0
2008-04-08 15:10:00,201.49,201.57,201.435,201.57,963900000.0
2008-04-08 15:15:00,201.57,201.69,201.54,201.62,915300000.0
2008-04-08 15:20:00,201.62,201.64,201.48,201.54,946100000.0
2008-04-08 15:25:00,201.54,201.61,201.5,201.57,913500000.0
2008-04-08 15:30:00,201.58,201.58,201.43,201.445,991400000.0
2008-04-08 15:35:00,201.445,201.525,201.34,201.375,1109300000.0
2008-04-08 15:40:00,201.375,201.52,201.34,201.45,1016800000.0
2008-04-08 15:45:00,201.45,201.52,201.36,201.45,1000500000.0
2008-04-08 15:50:00,201.45,201.62,201.36,201.59,911700000.0
2008-04-08 15:55:00,201.58,201.705,201.57,201.655,1106900000.0
2008-04-08 16:00:00,201.655,201.675,201.39,201.39,1650800000.0
2008-04-08 16:05:00,201.39,201.415,201.25,201.27,1005000000.0
2008-04-08 16:10:00,201.27,201.505,201.26,201.41,1190700000.0
2008-04-08 16:15:00,201.41,201.54,201.34,201.365,895100000.0
2008-04-08 16:20:00,201.36,201.59,201.35,201.56,1255300000.0
2008-04-08 16:25:00,201.56,201.76,201.54,201.6,1365000000.0
2008-04-08 16:30:00,201.6,201.86,201.55,201.83,1065300000.0
2008-04-08 16:35:00,201.83,202.06,201.8,201.905,996300000.0
2008-04-08 16:40:00,201.905,202.12,201.895,202.05,978700000.0
2008-04-08 16:45:00,202.05,202.095,201.97,202.01,1054600000.0
2008-04-08 16:50:00,202.01,202.05,201.87,201.9,1096600000.0
2008-04-08 16:55:00,201.9,201.93,201.78,201.875,885100000.0
2008-04-08 17:00:00,201.87,201.99,201.775,201.975,1135800000.0
2008-04-08 17:05:00,201.95,202.03,201.85,201.92,946900000.0
2008-04-08 17:10:00,201.92,201.97,201.82,201.86,1022700000.0
2008-04-08 17:15:00,201.86,201.98,201.86,201.96,914000000.0
2008-04-08 17:20:00,201.96,202.0,201.92,201.95,852300000.0
2008-04-08 17:25:00,201.95,202.02,201.9,201.92,875800000.0
2008-04-08 17:30:00,201.92,202.09,201.92,202.05,994100000.0
2008-04-08 17:35:00,202.05,202.05,201.93,201.93,1085000000.0
2008-04-08 17:40:00,201.93,202.01,201.925,201.99,1050800000.0
2008-04-08 17:45:00,201.99,202.04,201.93,201.93,909800000.0
2008-04-08 17:50:00,201.93,201.96,201.85,201.96,954300000.0
2008-04-08 17:55:00,201.96,202.01,201.9,201.92,804000000.0
2008-04-08 18:00:00,201.92,201.97,201.88,201.93,896400000.0
2008-04-08 18:05:00,201.93,202.03,201.93,202.01,938900000.0
2008-04-08 18:10:00,202.01,202.02,201.85,201.93,959600000.0
2008-04-08 18:15:00,201.93,201.95,201.84,201.92,961000000.0
2008-04-08 18:20:00,201.92,201.97,201.855,201.93,897600000.0
2008-04-08 18:25:00,201.93,201.96,201.83,201.84,827000000.0
2008-04-08 18:30:00,201.84,201.85,201.78,201.82,986200000.0
2008-04-08 18:35:00,201.82,201.86,201.785,201.8,984600000.0
2008-04-08 18:40:00,201.805,201.885,201.79,201.8,852300000.0
2008-04-08 18:45:00,201.8,201.8,201.745,201.76,860200000.0
2008-04-08 18:50:00,201.76,201.79,201.74,201.77,780400000.0
2008-04-08 18:55:00,201.77,201.795,201.73,201.745,1244800000.0
2008-04-08 19:00:00,201.745,201.78,201.6,201.64,1004800000.0
2008-04-08 19:05:00,201.64,201.645,201.56,201.61,905200000.0
2008-04-08 19:10:00,201.61,201.69,201.61,201.63,768900000.0
2008-04-08 19:15:00,201.63,201.66,201.575,201.615,963400000.0
2008-04-08 19:20:00,201.615,201.67,201.57,201.66,751800000.0
2008-04-08 19:25:00,201.66,201.675,201.6,201.65,915800000.0
2008-04-08 19:30:00,201.65,201.66,201.6,201.6,696100000.0
2008-04-08 19:35:00,201.6,201.74,201.6,201.74,852100000.0
2008-04-08 19:40:00,201.74,201.825,201.72,201.82,976400000.0
2008-04-08 19:45:00,201.82,201.84,201.78,201.83,767800000.0
2008-04-08 19:50:00,201.83,201.94,201.83,201.94,837100000.0
2008-04-08 19:55:00,201.94,201.995,201.85,201.955,905600000.0
2008-04-08 20:00:00,201.955,201.995,201.705,201.93,1026900000.0
2008-04-08 20:05:00,201.93,201.935,201.66,201.67,797300000.0
2008-04-08 20:10:00,201.67,201.7,201.47,201.495,806700000.0
2008-04-08 20:15:00,201.455,201.56,201.4,201.53,930900000.0
2008-04-08 20:20:00,201.53,201.55,201.4,201.43,809000000.0
2008-04-08 20:25:00,201.43,201.62,201.415,201.55,834600000.0
2008-04-08 20:30:00,201.55,201.61,201.48,201.52,911000000.0
2008-04-08 20:35:00,201.52,201.75,201.49,201.67,867200000.0
2008-04-08 20:40:00,201.66,201.84,201.655,201.805,891200000.0
2008-04-08 20:45:00,201.81,201.88,201.69,201.81,921400000.0
2008-04-08 20:50:00,201.81,202.01,201.795,201.92,872800000.0
2008-04-08 20:55:00,201.92,201.95,201.82,201.85,816000000.0
2008-04-08 21:00:00,201.86,201.88,201.65,201.67,906000000.0
2008-04-08 21:05:00,201.675,201.76,201.65,201.74,848700000.0
2008-04-08 21:10:00,201.74,201.795,201.68,201.695,950000000.0
2008-04-08 21:15:00,201.695,201.81,201.615,201.77,886800000.0
2008-04-08 21:20:00,201.77,201.775,201.72,201.77,767200000.0
2008-04-08 21:25:00,201.77,201.93,201.7,201.815,1128400000.0
2008-04-08 21:30:00,201.815,202.01,201.815,201.91,1077800000.0
2008-04-08 21:35:00,201.91,201.93,201.84,201.85,913800000.0
2008-04-08 21:40:00,201.85,201.94,201.81,201.94,1066000000.0
2008-04-08 21:45:00,201.94,201.98,201.825,201.89,967700000.0
2008-04-08 21:50:00,201.89,202.0,201.86,201.9,944400000.0
2008-04-08 21:55:00,201.9,201.93,201.84,201.87,1054900000.0
2008-04-08 22:00:00,201.87,201.95,201.87,201.93,833200000.0
2008-04-08 22:05:00,201.93,202.01,201.91,201.925,1012100000.0
2008-04-08 22:10:00,201.925,201.99,201.92,201.96,949700000.0
2008-04-08 22:15:00,201.96,202.02,201.925,201.925,763400000.0
2008-04-08 22:20:00,201.925,201.95,201.915,201.945,995800000.0
2008-04-08 22:25:00,201.945,201.99,201.945,201.99,1820200000.0
2008-04-08 22:30:00,201.99,202.04,201.945,201.99,1391100000.0
2008-04-08 22:35:00,201.99,202.025,201.965,201.99,924100000.0
2008-04-08 22:40:00,201.99,202.0,201.965,201.965,1388400000.0
2008-04-08 22:45:00,201.965,202.03,201.945,201.985,1884700000.0
2008-04-08 22:50:00,201.985,202.09,201.975,202.075,1156000000.0
2008-04-08 22:55:00,202.075,202.17,202.07,202.16,1462300000.0
2008-04-08 23:00:00,202.16,202.22,202.13,202.16,1728600000.0
2008-04-08 23:05:00,202.16,202.16,202.1,202.11,770000000.0
2008-04-08 23:10:00,202.11,202.13,202.095,202.095,897500000.0
2008-04-08 23:15:00,202.095,202.12,202.015,202.05,774200000.0
2008-04-08 23:20:00,202.05,202.05,201.99,201.99,580500000.0
2008-04-08 23:25:00,201.99,201.995,201.945,201.955,750100000.0
2008-04-08 23:30:00,201.955,202.005,201.94,202.005,1105900000.0
2008-04-08 23:35:00,202.005,202.005,201.87,201.89,1977800000.0
2008-04-08 23:40:00,201.89,201.9,201.76,201.78,1490000000.0
2008-04-08 23:45:00,201.78,201.88,201.765,201.88,1761800000.0
2008-04-08 23:50:00,201.88,201.96,201.86,201.89,712700000.0
2008-04-08 23:55:00,201.89,201.895,201.83,201.84,1531500000.0
2008-04-09 00:00:00,201.84,201.88,201.82,201.87,1100000000.0
2008-04-09 00:05:00,201.87,202.0,201.83,201.93,1274412500.0
2008-04-09 00:10:00,201.94,202.015,201.86,202.0,1484100000.0
2008-04-09 00:15:00,202.0,202.16,201.985,202.1,936000000.0
2008-04-09 00:20:00,202.1,202.165,202.07,202.095,737762500.0
2008-04-09 00:25:00,202.095,202.13,202.075,202.1,1775300000.0
2008-04-09 00:30:00,202.1,202.1,201.995,202.01,1831600000.0
2008-04-09 00:35:00,202.005,202.01,201.94,201.945,1372200000.0
2008-04-09 00:40:00,201.945,202.13,201.945,202.08,1706100000.0
2008-04-09 00:45:00,202.08,202.18,202.04,202.14,1310200000.0
2008-04-09 00:50:00,202.14,202.14,201.94,202.045,1940900000.0
2008-04-09 00:55:00,202.045,202.17,201.98,202.125,596000000.0
2008-04-09 01:00:00,202.125,202.14,201.945,202.0,624262500.0
2008-04-09 01:05:00,202.0,202.05,201.905,201.905,801500000.0
2008-04-09 01:10:00,201.905,202.035,201.9,201.995,1111700000.0
2008-04-09 01:15:00,201.995,201.995,201.96,201.97,741100000.0
2008-04-09 01:20:00,201.97,202.11,201.97,202.09,1204700000.0
2008-04-09 01:25:00,202.09,202.17,202.06,202.12,1668400000.0
2008-04-09 01:30:00,202.12,202.225,202.11,202.13,1595200000.0
2008-04-09 01:35:00,202.13,202.13,202.08,202.11,1813200000.0
2008-04-09 01:40:00,202.11,202.13,202.02,202.06,1016600000.0
2008-04-09 01:45:00,202.06,202.13,202.06,202.06,1550400000.0
2008-04-09 01:50:00,202.06,202.06,201.93,201.96,911700000.0
2008-04-09 01:55:00,201.96,202.07,201.95,202.07,2344400000.0
2008-04-09 02:00:00,202.06,202.17,202.06,202.17,270550000.0
2008-04-09 02:05:00,202.17,202.27,202.13,202.17,528562500.0
2008-04-09 02:10:00,202.17,202.17,202.04,202.04,934600000.0
2008-04-09 02:15:00,202.04,202.08,202.01,202.01,983600000.0
2008-04-09 02:20:00,202.01,202.04,201.92,201.92,1471800000.0
2008-04-09 02:25:00,201.92,201.99,201.9,201.97,1815000000.0
2008-04-09 02:30:00,201.97,202.04,201.81,201.81,1647900000.0
2008-04-09 02:35:00,201.81,201.94,201.69,201.825,2248900000.0
2008-04-09 02:40:00,201.825,201.87,201.78,201.87,1533000000.0
2008-04-09 02:45:00,201.87,201.88,201.79,201.81,1758000000.0
2008-04-09 02:50:00,201.81,201.87,201.63,201.83,2872200000.0
2008-04-09 02:55:00,201.83,201.95,201.81,201.94,3113100000.0
2008-04-09 03:00:00,201.94,201.94,201.86,201.93,2534000000.0
2008-04-09 03:05:00,201.93,201.93,201.785,201.8,2684400000.0
2008-04-09 03:10:00,201.8,201.88,201.75,201.85,2880400000.0
2008-04-09 03:15:00,201.85,201.87,201.74,201.76,1944162500.0
2008-04-09 03:20:00,201.76,201.82,201.76,201.78,2117500000.0
2008-04-09 03:25:00,201.78,201.79,201.69,201.69,2640000000.0
2008-04-09 03:30:00,201.69,201.82,201.69,201.74,2809200000.0
2008-04-09 03:35:00,201.74,201.79,201.71,201.72,2370400000.0
2008-04-09 03:40:00,201.73,201.76,201.68,201.71,2711900000.0
2008-04-09 03:45:00,201.71,201.72,201.525,201.6,3608300000.0
2008-04-09 03:50:00,201.6,201.72,201.6,201.66,3354400000.0
2008-04-09 03:55:00,201.66,201.7,201.63,201.64,3692500000.0
2008-04-09 04:00:00,201.64,201.66,201.52,201.55,3009600000.0
2008-04-09 04:05:00,201.55,201.58,201.53,201.56,1444800000.0
2008-04-09 04:10:00,201.56,201.63,201.56,201.585,2496000000.0
2008-04-09 04:15:00,201.585,201.66,201.53,201.66,1759200000.0
2008-04-09 04:20:00,201.66,201.69,201.58,201.68,2284800000.0
2008-04-09 04:25:00,201.68,201.68,201.6,201.61,2663200000.0
2008-04-09 04:30:00,201.61,201.63,201.6,201.62,3836800000.0
2008-04-09 04:35:00,201.62,201.66,201.61,201.62,2460800000.0
2008-04-09 04:40:00,201.62,201.68,201.61,201.675,1718600000.0
2008-04-09 04:45:00,201.675,201.75,201.66,201.71,639300000.0
2008-04-09 04:50:00,201.71,201.75,201.67,201.69,1269200000.0
2008-04-09 04:55:00,201.69,201.7,201.65,201.7,1056600000.0
2008-04-09 05:00:00,201.7,201.74,201.69,201.71,1351500000.0
2008-04-09 05:05:00,201.71,201.77,201.68,201.74,1310000000.0
2008-04-09 05:10:00,201.74,201.745,201.72,201.73,658400000.0
2008-04-09 05:15:00,201.73,201.73,201.705,201.71,882900000.0
2008-04-09 05:20:00,201.71,201.76,201.695,201.73,1084600000.0
2008-04-09 05:25:00,201.73,201.74,201.655,201.665,617600000.0
2008-04-09 05:30:00,201.665,201.67,201.61,201.61,1381100000.0
2008-04-09 05:35:00,201.61,201.63,201.525,201.56,1867800000.0
2008-04-09 05:40:00,201.56,201.58,201.52,201.56,1945300000.0
2008-04-09 05:45:00,201.56,201.58,201.37,201.37,1620800000.0
2008-04-09 05:50:00,201.365,201.44,201.34,201.42,1615200000.0
2008-04-09 05:55:00,201.42,201.44,201.36,201.4,1759400000.0
2008-04-09 06:00:00,201.4,201.41,201.325,201.36,3190600000.0
2008-04-09 06:05:00,201.36,201.4,201.315,201.34,3991600000.0
2008-04-09 06:10:00,201.34,201.36,201.29,201.33,1581000000.0
2008-04-09 06:15:00,201.33,201.33,201.21,201.22,1368600000.0
2008-04-09 06:20:00,201.22,201.22,201.055,201.11,1244800000.0
2008-04-09 06:25:00,201.11,201.2,201.025,201.165,1168400000.0
2008-04-09 06:30:00,201.165,201.23,201.16,201.21,808800000.0
2008-04-09 06:35:00,201.21,201.22,201.155,201.21,1795800000.0
2008-04-09 06:40:00,201.21,201.29,201.13,201.14,1733600000.0
2008-04-09 06:45:00,201.14,201.2,201.12,201.155,1527200000.0
2008-04-09 06:50:00,201.155,201.18,201.105,201.12,820000000.0
2008-04-09 06:55:00,201.12,201.18,201.09,201.14,1429200000.0
2008-04-09 07:00:00,201.125,201.16,201.1,201.16,1210400000.0
2008-04-09 07:05:00,201.16,201.27,201.15,201.23,1876400000.0
2008-04-09 07:10:00,201.235,201.27,201.22,201.26,1799200000.0
2008-04-09 07:15:00,201.26,201.28,201.235,201.25,1502000000.0
2008-04-09 07:20:00,201.25,201.33,201.24,201.33,1900200000.0
2008-04-09 07:25:00,201.33,201.41,201.255,201.32,1224200000.0
2008-04-09 07:30:00,201.32,201.385,201.275,201.36,890100000.0
2008-04-09 07:35:00,201.36,201.395,201.35,201.365,1138600000.0
2008-04-09 07:40:00,201.38,201.43,201.36,201.38,870600000.0
2008-04-09 07:45:00,201.38,201.43,201.3,201.4,1360500000.0
2008-04-09 07:50:00,201.4,201.48,201.38,201.415,946287500.0
2008-04-09 07:55:00,201.415,201.465,201.39,201.45,727400000.0
2008-04-09 08:00:00,201.45,201.5,201.41,201.48,474350000.0
2008-04-09 08:05:00,201.48,201.48,201.33,201.41,577275000.0
2008-04-09 08:10:00,201.41,201.42,201.295,201.335,1137100000.0
2008-04-09 08:15:00,201.335,201.425,201.305,201.37,766300000.0
2008-04-09 08:20:00,201.365,201.465,201.3,201.465,823600000.0
2008-04-09 08:25:00,201.465,201.535,201.295,201.345,1006500000.0
2008-04-09 08:30:00,201.34,201.38,201.265,201.3,918900000.0
2008-04-09 08:35:00,201.3,201.35,201.17,201.24,884200000.0
2008-04-09 08:40:00,201.24,201.36,201.1,201.325,1074800000.0
2008-04-09 08:45:00,201.32,201.33,201.145,201.17,1134400000.0
2008-04-09 08:50:00,201.17,201.23,201.085,201.09,957100000.0
2008-04-09 08:55:00,201.085,201.19,201.085,201.17,856800000.0
2008-04-09 09:00:00,201.17,201.22,201.06,201.2,1651600000.0
2008-04-09 09:05:00,201.205,201.4,201.205,201.38,1088000000.0
2008-04-09 09:10:00,201.38,201.44,201.3,201.41,1117100000.0
2008-04-09 09:15:00,201.41,201.47,201.27,201.27,1352100000.0
2008-04-09 09:20:00,201.27,201.39,201.23,201.34,924700000.0
2008-04-09 09:25:00,201.34,201.46,201.31,201.365,804700000.0
2008-04-09 09:30:00,201.37,201.37,201.255,201.31,958100000.0
2008-04-09 09:35:00,201.31,201.33,201.22,201.25,1237500000.0
2008-04-09 09:40:00,201.25,201.315,201.175,201.205,1177600000.0
2008-04-09 09:45:00,201.205,201.275,201.17,201.17,885100000.0
2008-04-09 09:50:00,201.17,201.17,201.015,201.115,2000700000.0
2008-04-09 09:55:00,201.115,201.22,201.1,201.2,1169200000.0
2008-04-09 10:00:00,201.2,201.34,201.2,201.27,1047500000.0
2008-04-09 10:05:00,201.27,201.4,201.23,201.35,1211800000.0
2008-04-09 10:10:00,201.35,201.455,201.3,201.455,1299700000.0
2008-04-09 10:15:00,201.455,201.635,201.455,201.535,2097400000.0
2008-04-09 10:20:00,201.535,201.575,201.39,201.47,1323700000.0
2008-04-09 10:25:00,201.47,201.47,201.305,201.315,878600000.0
2008-04-09 10:30:00,201.305,201.74,201.275,201.54,1501680000.0
2008-04-09 10:35:00,201.54,201.77,201.5,201.74,463900000.0
2008-04-09 10:40:00,201.73,201.74,201.57,201.67,346600000.0
2008-04-09 10:45:00,201.67,201.7,201.585,201.64,262000000.0
2008-04-09 10:50:00,201.64,201.77,201.605,201.76,334900000.0
2008-04-09 10:55:00,201.76,201.78,201.59,201.64,301600000.0
2008-04-09 11:00:00,201.64,201.73,201.54,201.56,496300000.0
2008-04-09 11:05:00,201.56,201.58,201.48,201.53,409400000.0
2008-04-09 11:10:00,201.53,201.72,201.51,201.71,447500000.0
2008-04-09 11:15:00,201.71,201.71,201.595,201.595,415200000.0
2008-04-09 11:20:00,201.595,201.68,201.57,201.64,424300000.0
2008-04-09 11:25:00,201.64,201.64,201.395,201.42,940700000.0
2008-04-09 11:30:00,201.42,201.5,201.395,201.5,927000000.0
2008-04-09 11:35:00,201.5,201.565,201.435,201.565,1883900000.0
2008-04-09 11:40:00,201.565,201.66,201.55,201.62,490000000.0
2008-04-09 11:45:00,201.62,201.62,201.53,201.53,246600000.0
2008-04-09 11:50:00,201.53,201.58,201.52,201.55,449500000.0
2008-04-09 11:55:00,201.55,201.64,201.535,201.61,694200000.0
2008-04-09 12:00:00,201.61,201.74,201.605,201.72,340800000.0
2008-04-09 12:05:00,201.72,201.72,201.62,201.65,437800000.0
2008-04-09 12:10:00,201.65,201.66,201.585,201.6,638300000.0
2008-04-09 12:15:00,201.6,201.605,201.535,201.57,796400000.0
2008-04-09 12:20:00,201.57,201.66,201.56,201.61,574300000.0
2008-04-09 12:25:00,201.61,201.72,201.6,201.67,646700000.0
2008-04-09 12:30:00,201.67,201.79,201.67,201.77,756200000.0
2008-04-09 12:35:00,201.77,201.915,201.77,201.855,1711700000.0
2008-04-09 12:40:00,201.855,201.955,201.83,201.935,3126100000.0
2008-04-09 12:45:00,201.935,202.11,201.92,202.0,4990499999.0
2008-04-09 12:50:00,202.0,202.06,201.89,201.89,2966800000.0
2008-04-09 12:55:00,201.89,201.94,201.87,201.88,3668700000.0
2008-04-09 13:00:00,201.88,202.07,201.88,202.02,3901200001.0
2008-04-09 13:05:00,202.02,202.19,202.01,202.14,4668800000.0
2008-04-09 13:10:00,202.14,202.24,202.11,202.21,4041200000.0
2008-04-09 13:15:00,202.21,202.57,202.09,202.57,5361640000.0
2008-04-09 13:20:00,202.57,202.58,202.37,202.38,4542480000.0
2008-04-09 13:25:00,202.38,202.47,202.33,202.34,3712400000.0
2008-04-09 13:30:00,202.34,202.35,202.255,202.27,4070500000.0
2008-04-09 13:35:00,202.27,202.28,202.165,202.225,1184000000.0
2008-04-09 13:40:00,202.225,202.26,202.15,202.17,692500000.0
2008-04-09 13:45:00,202.17,202.25,202.11,202.16,882800000.0
2008-04-09 13:50:00,202.16,202.23,202.08,202.23,981700000.0
2008-04-09 13:55:00,202.24,202.39,202.21,202.33,925800000.0
2008-04-09 14:00:00,202.33,202.38,202.215,202.24,1663200000.0
2008-04-09 14:05:00,202.24,202.4,202.22,202.27,712000000.0
2008-04-09 14:10:00,202.27,202.29,202.17,202.29,740400000.0
2008-04-09 14:15:00,202.275,202.29,202.1,202.16,1090800000.0
2008-04-09 14:20:00,202.16,202.25,202.0,202.015,1850500000.0
2008-04-09 14:25:00,202.015,202.09,201.99,202.05,2380600000.0
2008-04-09 14:30:00,202.05,202.09,201.95,202.0,2441700000.0
2008-04-09 14:35:00,202.0,202.0,201.895,201.92,4100000000.0
2008-04-09 14:40:00,201.92,202.09,201.92,202.05,3963400000.0
2008-04-09 14:45:00,202.05,202.06,201.9,201.9,3440000000.0
2008-04-09 14:50:00,201.9,201.99,201.86,201.88,4502000000.0
2008-04-09 14:55:00,201.88,201.9,201.79,201.8,4077200000.0
2008-04-09 15:00:00,201.8,201.81,201.74,201.79,4395199999.0
2008-04-09 15:05:00,201.79,201.83,201.72,201.79,5543999999.0
2008-04-09 15:10:00,201.79,201.79,201.68,201.73,4306800000.0
2008-04-09 15:15:00,201.73,201.88,201.72,201.78,4976100000.0
2008-04-09 15:20:00,201.78,201.9,201.78,201.81,4183600000.0
2008-04-09 15:25:00,201.81,201.81,201.74,201.81,4340200000.0
2008-04-09 15:30:00,201.8,202.14,201.8,202.01,4866900000.0
2008-04-09 15:35:00,202.01,202.07,201.94,201.95,4579200000.0
2008-04-09 15:40:00,201.94,201.97,201.82,201.84,4005600000.0
2008-04-09 15:45:00,201.83,202.07,201.83,201.91,5486000000.0
2008-04-09 15:50:00,201.91,202.04,201.91,201.94,5204000000.0
2008-04-09 15:55:00,201.94,202.08,201.91,202.08,4542600000.0
2008-04-09 16:00:00,202.08,202.12,201.96,201.99,5007300000.0
2008-04-09 16:05:00,201.99,202.04,201.87,201.99,3276960000.0
2008-04-09 16:10:00,201.99,202.17,201.97,202.07,1998760000.0
2008-04-09 16:15:00,202.07,202.16,201.95,202.11,2753560002.0
2008-04-09 16:20:00,202.11,202.33,202.1,202.23,1553540000.0
2008-04-09 16:25:00,202.23,202.26,202.12,202.15,4533100000.0
2008-04-09 16:30:00,202.16,202.21,201.88,201.94,4768299998.0
2008-04-09 16:35:00,201.94,201.95,201.64,201.8,2683100000.0
2008-04-09 16:40:00,201.79,201.84,201.61,201.7,1063100000.0
2008-04-09 16:45:00,201.7,201.85,201.68,201.84,426000000.0
2008-04-09 16:50:00,201.84,201.95,201.805,201.93,491600000.0
2008-04-09 16:55:00,201.93,201.995,201.835,201.92,292000000.0
2008-04-09 17:00:00,201.9,201.99,201.85,201.94,285300000.0
2008-04-09 17:05:00,201.94,202.01,201.89,201.91,316100000.0
2008-04-09 17:10:00,201.91,201.97,201.84,201.9,299000000.0
2008-04-09 17:15:00,201.9,201.925,201.82,201.865,775000000.0
2008-04-09 17:20:00,201.865,201.89,201.645,201.665,1153200000.0
2008-04-09 17:25:00,201.665,201.785,201.52,201.53,1006300000.0
2008-04-09 17:30:00,201.53,201.605,201.315,201.35,887600000.0
2008-04-09 17:35:00,201.35,201.35,201.025,201.11,506000000.0
2008-04-09 17:40:00,201.11,201.23,200.93,200.95,858500000.0
2008-04-09 17:45:00,200.95,201.12,200.95,201.07,723200000.0
2008-04-09 17:50:00,201.07,201.13,200.785,200.83,335600000.0
2008-04-09 17:55:00,200.83,200.87,200.72,200.84,264600000.0
2008-04-09 18:00:00,200.84,201.09,200.825,201.065,770800000.0
2008-04-09 18:05:00,201.065,201.22,201.03,201.06,192800000.0
2008-04-09 18:10:00,201.06,201.1,200.95,201.095,323800000.0
2008-04-09 18:15:00,201.095,201.19,201.095,201.14,477000000.0
2008-04-09 18:20:00,201.14,201.15,201.02,201.055,185300000.0
2008-04-09 18:25:00,201.06,201.14,200.995,201.09,489500000.0
2008-04-09 18:30:00,201.09,201.35,201.07,201.34,189000000.0
2008-04-09 18:35:00,201.34,201.36,201.22,201.3,207900000.0
2008-04-09 18:40:00,201.3,201.3,201.0,201.03,215600000.0
2008-04-09 18:45:00,201.03,201.13,200.835,200.92,268700000.0
2008-04-09 18:50:00,200.92,201.03,200.92,200.93,234400000.0
2008-04-09 18:55:00,200.93,200.93,200.67,200.75,260500000.0
2008-04-09 19:00:00,200.75,201.0,200.72,201.0,340300000.0
2008-04-09 19:05:00,200.99,201.14,200.82,201.03,246100000.0
2008-04-09 19:10:00,201.03,201.1,200.98,201.02,243500000.0
2008-04-09 19:15:00,201.02,201.16,201.005,201.08,204200000.0
2008-04-09 19:20:00,201.08,201.17,201.045,201.07,274600000.0
2008-04-09 19:25:00,201.07,201.11,200.86,200.9,217500000.0
2008-04-09 19:30:00,200.905,200.96,200.835,200.85,203600000.0
2008-04-09 19:35:00,200.85,201.03,200.85,201.03,263700000.0
2008-04-09 19:40:00,201.03,201.06,200.975,201.0,158500000.0
2008-04-09 19:45:00,201.0,201.015,200.86,200.92,297600000.0
2008-04-09 19:50:00,200.92,200.98,200.9,200.965,133800000.0
2008-04-09 19:55:00,200.97,200.99,200.88,200.96,237500000.0
2008-04-09 20:00:00,200.96,201.05,200.905,201.01,250700000.0
2008-04-09 20:05:00,201.01,201.04,200.885,200.91,294500000.0
2008-04-09 20:10:00,200.91,200.915,200.68,200.68,236600000.0
2008-04-09 20:15:00,200.69,200.7,200.59,200.67,270800000.0
2008-04-09 20:20:00,200.67,200.76,200.655,200.76,355700000.0
2008-04-09 20:25:00,200.76,200.76,200.57,200.68,244500000.0
2008-04-09 20:30:00,200.68,200.76,200.63,200.67,824000000.0
2008-04-09 20:35:00,200.67,200.76,200.61,200.74,321000000.0
2008-04-09 20:40:00,200.74,200.8,200.71,200.74,194700000.0
2008-04-09 20:45:00,200.74,200.85,200.74,200.79,298500000.0
2008-04-09 20:50:00,200.79,200.83,200.615,200.71,399200000.0
2008-04-09 20:55:00,200.71,200.84,200.665,200.84,243600000.0
2008-04-09 21:00:00,200.84,200.9,200.77,200.8,439600000.0
2008-04-09 21:05:00,200.8,200.84,200.75,200.78,204700000.0
2008-04-09 21:10:00,200.78,200.845,200.66,200.845,272200000.0
2008-04-09 21:15:00,200.845,200.97,200.8,200.97,290300000.0
2008-04-09 21:20:00,200.97,201.0,200.855,200.855,261000000.0
2008-04-09 21:25:00,200.855,200.91,200.835,200.84,185100000.0
2008-04-09 21:30:00,200.84,200.955,200.84,200.865,259600000.0
2008-04-09 21:35:00,200.865,201.08,200.845,201.05,353100000.0
2008-04-09 21:40:00,201.055,201.06,200.97,201.0,253200000.0
2008-04-09 21:45:00,201.0,201.05,200.98,201.015,200400000.0
2008-04-09 21:50:00,201.015,201.03,200.97,200.97,108700000.0
2008-04-09 21:55:00,200.97,201.06,200.96,201.04,114600000.0
2008-04-09 22:00:00,201.04,201.14,200.995,201.07,188400000.0
2008-04-09 22:05:00,201.07,201.23,201.07,201.155,281800000.0
2008-04-09 22:10:00,201.155,201.21,201.12,201.14,97100000.0
2008-04-09 22:15:00,201.14,201.2,201.12,201.165,96500000.0
2008-04-09 22:20:00,201.165,201.18,201.14,201.17,72800000.0
2008-04-09 22:25:00,201.17,201.195,201.15,201.17,126200000.0
2008-04-09 22:30:00,201.17,201.22,201.145,201.15,501300000.0
2008-04-09 22:35:00,201.15,201.175,201.05,201.075,101700000.0
2008-04-09 22:40:00,201.075,201.21,201.015,201.195,631800000.0
2008-04-09 22:45:00,201.195,201.225,201.105,201.105,329900000.0
2008-04-09 22:50:00,201.105,201.175,201.065,201.13,290400000.0
2008-04-09 22:55:00,201.13,201.21,201.11,201.11,228500000.0
2008-04-09 23:00:00,201.11,201.14,200.97,201.13,911100000.0
2008-04-09 23:05:00,201.13,201.18,201.045,201.17,152800000.0
2008-04-09 23:10:00,201.17,201.185,201.075,201.145,184000000.0
2008-04-09 23:15:00,201.145,201.145,201.03,201.04,67500000.0
2008-04-09 23:20:00,201.04,201.05,201.02,201.03,39100000.0
2008-04-09 23:25:00,201.03,201.06,201.0,201.06,61300000.0
2008-04-09 23:30:00,201.06,201.06,200.86,200.915,73100000.0
2008-04-09 23:35:00,200.915,200.97,200.91,200.92,295900000.0
2008-04-09 23:40:00,200.92,200.96,200.92,200.945,353700000.0
2008-04-09 23:45:00,200.945,200.96,200.88,200.9,174200000.0
2008-04-09 23:50:00,200.9,200.9,200.77,200.83,145800000.0
2008-04-09 23:55:00,200.83,200.9,200.82,200.9,96700000.0
2008-04-10 00:00:00,200.9,201.0,200.87,200.94,139000000.0
2008-04-10 00:05:00,200.94,200.98,200.86,200.92,182400000.0
2008-04-10 00:10:00,200.92,201.16,200.92,201.13,100500000.0
2008-04-10 00:15:00,201.13,201.21,201.09,201.195,479300000.0
2008-04-10 00:20:00,201.195,201.23,201.14,201.155,354000000.0
2008-04-10 00:25:00,201.155,201.17,201.075,201.075,59700000.0
2008-04-10 00:30:00,201.075,201.17,201.075,201.14,189100000.0
2008-04-10 00:35:00,201.14,201.17,201.08,201.08,228300000.0
2008-04-10 00:40:00,201.08,201.095,200.9,200.955,103200000.0
2008-04-10 00:45:00,200.955,200.995,200.855,200.935,553300000.0
2008-04-10 00:50:00,200.93,200.99,200.855,200.94,102100000.0
2008-04-10 00:55:00,200.94,200.97,200.86,200.93,122900000.0
2008-04-10 01:00:00,200.945,200.975,200.93,200.945,99200000.0
2008-04-10 01:05:00,200.945,201.06,200.925,201.01,131800000.0
2008-04-10 01:10:00,201.01,201.05,200.96,200.98,136600000.0
2008-04-10 01:15:00,200.98,201.005,200.98,201.005,47800000.0
2008-04-10 01:20:00,201.005,201.07,200.99,201.055,120600000.0
2008-04-10 01:25:00,201.055,201.095,200.95,200.99,93900000.0
2008-04-10 01:30:00,200.99,201.07,200.875,200.89,290400000.0
2008-04-10 01:35:00,200.89,200.97,200.765,200.77,408400000.0
2008-04-10 01:40:00,200.77,200.86,200.76,200.86,124100000.0
2008-04-10 01:45:00,200.86,200.96,200.785,200.84,295300000.0
2008-04-10 01:50:00,200.84,200.97,200.805,200.83,123500000.0
2008-04-10 01:55:00,200.83,200.885,200.755,200.805,165800000.0
2008-04-10 02:00:00,200.805,200.83,200.635,200.68,455100000.0
2008-04-10 02:05:00,200.68,200.94,200.67,200.87,464500000.0
2008-04-10 02:10:00,200.87,200.875,200.585,200.585,322200000.0
2008-04-10 02:15:00,200.585,200.655,200.555,200.61,1051400000.0
2008-04-10 02:20:00,200.62,200.62,200.055,200.17,853300000.0
2008-04-10 02:25:00,200.17,200.31,200.05,200.18,577500000.0
2008-04-10 02:30:00,200.17,200.26,200.01,200.14,371900000.0
2008-04-10 02:35:00,200.14,200.24,200.08,200.12,224700000.0
2008-04-10 02:40:00,200.12,200.35,200.1,200.24,417300000.0
2008-04-10 02:45:00,200.24,200.41,200.14,200.36,249300000.0
2008-04-10 02:50:00,200.36,200.38,200.27,200.31,715900000.0
2008-04-10 02:55:00,200.31,200.31,200.085,200.12,351200000.0
2008-04-10 03:00:00,200.12,200.27,200.04,200.26,382000000.0
2008-04-10 03:05:00,200.26,200.34,200.18,200.22,207300000.0
2008-04-10 03:10:00,200.22,200.24,200.14,200.18,140500000.0
2008-04-10 03:15:00,200.18,200.19,199.84,199.85,711500000.0
2008-04-10 03:20:00,199.85,199.865,199.66,199.76,2494400000.0
2008-04-10 03:25:00,199.76,199.97,199.71,199.95,2067700000.0
2008-04-10 03:30:00,199.95,199.95,199.83,199.93,494500000.0
2008-04-10 03:35:00,199.93,200.01,199.89,199.95,1760900001.0
2008-04-10 03:40:00,199.97,200.01,199.925,199.98,1950200000.0
2008-04-10 03:45:00,199.98,200.17,199.97,200.17,1685900000.0
2008-04-10 03:50:00,200.17,200.23,200.08,200.18,1209500000.0
2008-04-10 03:55:00,200.18,200.19,200.09,200.15,1981100000.0
2008-04-10 04:00:00,200.15,200.25,200.13,200.175,1525400000.0
2008-04-10 04:05:00,200.175,200.21,199.97,200.01,1561000000.0
2008-04-10 04:10:00,200.01,200.07,199.95,199.98,2031800000.0
2008-04-10 04:15:00,199.97,200.04,199.96,199.99,2000600000.0
2008-04-10 04:20:00,199.99,200.12,199.97,200.1,1462400000.0
2008-04-10 04:25:00,200.1,200.14,200.09,200.13,712400000.0
2008-04-10 04:30:00,200.13,200.2,200.1,200.16,1280500000.0
2008-04-10 04:35:00,200.16,200.25,200.11,200.25,1005600000.0
2008-04-10 04:40:00,200.25,200.31,200.21,200.285,733700000.0
2008-04-10 04:45:00,200.285,200.34,200.12,200.15,1665200000.0
2008-04-10 04:50:00,200.15,200.21,200.08,200.13,1308600000.0
2008-04-10 04:55:00,200.13,200.19,200.13,200.19,473400000.0
2008-04-10 05:00:00,200.19,200.21,200.12,200.18,683000000.0
2008-04-10 05:05:00,200.18,200.27,200.18,200.22,839600000.0
2008-04-10 05:10:00,200.22,200.28,200.17,200.18,1330800000.0
2008-04-10 05:15:00,200.18,200.24,200.155,200.16,847300000.0
2008-04-10 05:20:00,200.16,200.17,200.12,200.16,676600000.0
2008-04-10 05:25:00,200.16,200.23,200.16,200.21,95400000.0
2008-04-10 05:30:00,200.21,200.24,200.13,200.13,1140200000.0
2008-04-10 05:35:00,200.13,200.18,200.12,200.17,742900000.0
2008-04-10 05:40:00,200.17,200.19,200.06,200.095,964500000.0
2008-04-10 05:45:00,200.095,200.095,199.86,199.87,1700800000.0
2008-04-10 05:50:00,199.87,199.92,199.6,199.6,1057200000.0
2008-04-10 05:55:00,199.58,199.75,199.55,199.64,1082500000.0
2008-04-10 06:00:00,199.64,199.89,199.61,199.875,1027900000.0
2008-04-10 06:05:00,199.875,199.93,199.73,199.73,891900000.0
2008-04-10 06:10:00,199.73,199.88,199.72,199.86,377820000.0
2008-04-10 06:15:00,199.86,199.88,199.66,199.805,1239120000.0
2008-04-10 06:20:00,199.805,199.81,199.68,199.79,517780000.0
2008-04-10 06:25:00,199.79,199.79,199.62,199.73,441020000.0
2008-04-10 06:30:00,199.72,199.79,199.495,199.56,1397600000.0
2008-04-10 06:35:00,199.56,199.635,199.51,199.59,1244400000.0
2008-04-10 06:40:00,199.59,199.775,199.58,199.69,656520000.0
2008-04-10 06:45:00,199.69,199.71,199.55,199.71,594820000.0
2008-04-10 06:50:00,199.71,199.77,199.66,199.69,395400000.0
2008-04-10 06:55:00,199.69,199.81,199.67,199.71,984440000.0
2008-04-10 07:00:00,199.71,199.76,199.53,199.53,815580000.0
2008-04-10 07:05:00,199.53,199.64,199.49,199.6,862000000.0
2008-04-10 07:10:00,199.6,199.74,199.59,199.74,493400000.0
2008-04-10 07:15:00,199.74,199.82,199.69,199.78,387060000.0
2008-04-10 07:20:00,199.78,199.87,199.76,199.78,614140000.0
2008-04-10 07:25:00,199.78,199.88,199.685,199.795,542560000.0
2008-04-10 07:30:00,199.795,199.81,199.65,199.65,330780000.0
2008-04-10 07:35:00,199.65,199.69,199.595,199.63,614340000.0
2008-04-10 07:40:00,199.63,199.7,199.55,199.6,623600000.0
2008-04-10 07:45:00,199.6,199.61,199.47,199.48,524000000.0
2008-04-10 07:50:00,199.48,199.515,198.975,199.14,1438320000.0
2008-04-10 07:55:00,199.14,199.14,198.9,199.1,1869080000.0
2008-04-10 08:00:00,199.1,199.365,198.955,199.265,600420000.0
2008-04-10 08:05:00,199.27,199.31,199.185,199.215,660920000.0
2008-04-10 08:10:00,199.215,199.275,199.13,199.205,1698580000.0
2008-04-10 08:15:00,199.205,199.345,199.195,199.295,852060000.0
2008-04-10 08:20:00,199.295,199.4,199.275,199.345,260860000.0
2008-04-10 08:25:00,199.345,199.425,199.275,199.285,295340000.0
2008-04-10 08:30:00,199.285,199.395,199.245,199.355,1689200000.0
2008-04-10 08:35:00,199.335,199.665,199.335,199.61,429500000.0
2008-04-10 08:40:00,199.61,199.64,199.515,199.595,617400000.0
2008-04-10 08:45:00,199.595,199.62,199.305,199.335,563400000.0
2008-04-10 08:50:00,199.335,199.48,199.335,199.465,482400000.0
2008-04-10 08:55:00,199.465,199.66,199.405,199.63,926700000.0
2008-04-10 09:00:00,199.63,199.645,199.47,199.555,2069600000.0
2008-04-10 09:05:00,199.555,199.785,199.545,199.69,2390900000.0
2008-04-10 09:10:00,199.695,199.765,199.655,199.675,878500000.0
2008-04-10 09:15:00,199.675,199.715,199.555,199.595,1026300000.0
2008-04-10 09:20:00,199.595,199.645,199.515,199.535,2227200000.0
2008-04-10 09:25:00,199.535,199.635,199.505,199.615,2712700000.0
2008-04-10 09:30:00,199.615,199.755,199.57,199.665,1544700000.0
2008-04-10 09:35:00,199.665,199.86,199.645,199.855,2101500000.0
2008-04-10 09:40:00,199.855,200.105,199.855,199.975,4320600000.0
2008-04-10 09:45:00,199.975,199.985,199.925,199.975,3540800000.0
2008-04-10 09:50:00,199.975,200.115,199.875,199.905,4296800000.0
2008-04-10 09:55:00,199.905,199.965,199.655,199.675,4172900000.0
2008-04-10 10:00:00,199.675,199.75,199.54,199.685,1601800000.0
2008-04-10 10:05:00,199.69,199.71,199.585,199.6,1484600000.0
2008-04-10 10:10:00,199.6,199.625,199.415,199.42,1303100000.0
2008-04-10 10:15:00,199.42,199.575,199.34,199.555,1167100000.0
2008-04-10 10:20:00,199.55,199.55,199.38,199.43,1354700000.0
2008-04-10 10:25:00,199.425,199.47,199.075,199.11,1731700000.0
2008-04-10 10:30:00,199.175,199.315,199.06,199.1,1265000000.0
2008-04-10 10:35:00,199.09,199.095,198.925,199.005,2464200000.0
2008-04-10 10:40:00,199.005,199.03,198.825,198.995,1646700000.0
2008-04-10 10:45:00,198.995,199.075,198.875,199.075,1984600000.0
2008-04-10 10:50:00,199.075,199.14,198.895,199.035,1582000000.0
2008-04-10 10:55:00,199.035,199.06,198.705,199.015,1617500000.0
2008-04-10 11:00:00,199.015,199.025,198.88,198.91,1488400000.0
2008-04-10 11:05:00,198.91,199.27,198.91,199.12,1883700000.0
2008-04-10 11:10:00,199.12,199.155,198.87,199.0,1380600000.0
2008-04-10 11:15:00,199.0,199.38,198.95,199.115,1376100000.0
2008-04-10 11:20:00,199.115,199.135,198.995,199.025,1689500000.0
2008-04-10 11:25:00,199.025,199.06,198.74,198.95,3916039999.0
2008-04-10 11:30:00,198.94,199.105,198.84,199.06,4508500000.0
2008-04-10 11:35:00,199.06,199.095,198.82,198.94,3980400000.0
2008-04-10 11:40:00,198.94,199.035,198.92,198.92,3707800000.0
2008-04-10 11:45:00,198.92,198.96,198.86,198.92,4481400001.0
2008-04-10 11:50:00,198.92,199.24,198.9,199.15,3363800000.0
2008-04-10 11:55:00,199.15,199.22,199.08,199.15,3845600000.0
2008-04-10 12:00:00,199.14,199.17,199.01,199.01,3250200000.0
2008-04-10 12:05:00,199.01,199.025,198.88,199.005,3741800000.0
2008-04-10 12:10:00,199.005,199.08,198.885,199.0,3699400000.0
2008-04-10 12:15:00,198.995,199.0,198.87,198.94,3511200000.0
2008-04-10 12:20:00,198.94,199.01,198.84,198.87,2518300000.0
2008-04-10 12:25:00,198.87,198.9,198.79,198.845,2451000000.0
2008-04-10 12:30:00,198.845,198.915,198.84,198.86,1311600000.0
2008-04-10 12:35:00,198.86,198.99,198.835,198.9,1755500000.0
2008-04-10 12:40:00,198.9,198.955,198.875,198.88,1325500000.0
2008-04-10 12:45:00,198.88,198.955,198.83,198.85,2638700000.0
2008-04-10 12:50:00,198.85,199.01,198.77,198.99,1247500000.0
2008-04-10 12:55:00,198.99,199.075,198.825,198.875,977400000.0
2008-04-10 13:00:00,198.825,199.3,198.825,198.905,1091300000.0
2008-04-10 13:05:00,198.905,199.085,198.305,198.51,757600000.0
2008-04-10 13:10:00,198.51,198.54,198.15,198.25,860900000.0
2008-04-10 13:15:00,198.25,198.47,198.12,198.21,838000000.0
2008-04-10 13:20:00,198.21,198.345,198.18,198.33,1039100000.0
2008-04-10 13:25:00,198.33,198.35,198.115,198.12,918000000.0
2008-04-10 13:30:00,198.12,198.24,198.07,198.16,981600000.0
2008-04-10 13:35:00,198.16,198.325,198.15,198.26,1066500000.0
2008-04-10 13:40:00,198.26,198.485,198.26,198.4,1040400000.0
2008-04-10 13:45:00,198.4,198.475,198.275,198.465,1278200000.0
2008-04-10 13:50:00,198.465,198.505,198.36,198.495,904500000.0
2008-04-10 13:55:00,198.495,198.65,198.495,198.575,1242450000.0
2008-04-10 14:00:00,198.575,198.72,198.575,198.72,920500000.0
2008-04-10 14:05:00,198.72,198.725,198.51,198.51,558900000.0
2008-04-10 14:10:00,198.51,198.745,198.415,198.72,855600000.0
2008-04-10 14:15:00,198.715,198.745,198.55,198.575,832500000.0
2008-04-10 14:20:00,198.575,198.705,198.495,198.645,1072500000.0
2008-04-10 14:25:00,198.645,198.97,198.64,198.89,2572620000.0
2008-04-10 14:30:00,198.91,199.04,198.72,198.94,1164760000.0
2008-04-10 14:35:00,198.94,199.05,198.86,198.88,4299400000.0
2008-04-10 14:40:00,198.88,198.95,198.795,198.87,2623340000.0
2008-04-10 14:45:00,198.87,199.02,198.795,198.94,4851300000.0
2008-04-10 14:50:00,198.95,199.17,198.89,198.93,745800000.0
2008-04-10 14:55:00,198.93,199.0,198.835,198.9,956000000.0
2008-04-10 15:00:00,198.9,199.055,198.895,199.03,1014600000.0
2008-04-10 15:05:00,199.03,199.2,199.03,199.12,941500000.0
2008-04-10 15:10:00,199.12,199.52,199.065,199.35,930900000.0
2008-04-10 15:15:00,199.355,199.65,199.31,199.52,1011900000.0
2008-04-10 15:20:00,199.52,199.61,199.37,199.41,1021200000.0
2008-04-10 15:25:00,199.4,199.45,199.24,199.38,4022100000.0
2008-04-10 15:30:00,199.38,199.53,199.375,199.51,1036300000.0
2008-04-10 15:35:00,199.51,199.54,199.34,199.38,893300000.0
2008-04-10 15:40:00,199.38,199.49,199.22,199.265,892500000.0
2008-04-10 15:45:00,199.27,199.3,199.11,199.17,1021400000.0
2008-04-10 15:50:00,199.17,199.26,199.08,199.185,1012100000.0
2008-04-10 15:55:00,199.185,199.225,198.86,198.92,890500000.0
2008-04-10 16:00:00,198.92,198.92,198.69,198.72,1282900000.0
2008-04-10 16:05:00,198.72,198.88,198.57,198.78,1088300000.0
2008-04-10 16:10:00,198.78,198.95,198.75,198.89,861600000.0
2008-04-10 16:15:00,198.885,199.075,198.855,199.045,916600000.0
2008-04-10 16:20:00,199.035,199.25,198.985,199.24,3111980000.0
2008-04-10 16:25:00,199.24,199.36,199.18,199.31,4986600000.0
2008-04-10 16:30:00,199.31,199.39,199.14,199.15,6418000000.0
2008-04-10 16:35:00,199.15,199.18,198.99,199.055,3748200000.0
2008-04-10 16:40:00,199.055,199.54,199.05,199.37,2053800000.0
2008-04-10 16:45:00,199.37,199.52,199.35,199.485,6064300000.0
2008-04-10 16:50:00,199.49,199.55,199.425,199.475,1543800000.0
2008-04-10 16:55:00,199.475,199.86,199.46,199.795,1878100000.0
2008-04-10 17:00:00,199.8,199.825,199.445,199.58,2543200000.0
2008-04-10 17:05:00,199.585,199.89,199.58,199.81,1910799998.0
2008-04-10 17:10:00,199.81,200.05,199.8,199.98,5324200000.0
2008-04-10 17:15:00,199.98,200.6,199.925,200.52,793600000.0
2008-04-10 17:20:00,200.52,200.66,200.325,200.325,722100000.0
2008-04-10 17:25:00,200.325,200.38,200.12,200.19,755100000.0
2008-04-10 17:30:00,200.2,200.38,200.08,200.36,730300000.0
2008-04-10 17:35:00,200.36,200.5,200.23,200.36,578700000.0
2008-04-10 17:40:00,200.36,200.93,200.35,200.88,549600000.0
2008-04-10 17:45:00,200.88,200.98,200.8,200.86,586000000.0
2008-04-10 17:50:00,200.865,200.87,200.645,200.79,633900000.0
2008-04-10 17:55:00,200.79,200.925,200.755,200.78,539000000.0
2008-04-10 18:00:00,200.78,200.87,200.67,200.86,597200000.0
2008-04-10 18:05:00,200.86,200.87,200.59,200.6,619000000.0
2008-04-10 18:10:00,200.6,200.6,200.44,200.5,940200000.0
2008-04-10 18:15:00,200.5,200.62,200.475,200.57,1346200000.0
2008-04-10 18:20:00,200.57,200.65,200.54,200.62,1042400000.0
2008-04-10 18:25:00,200.62,200.63,200.47,200.52,846400000.0
2008-04-10 18:30:00,200.52,200.81,200.48,200.77,911600000.0
2008-04-10 18:35:00,200.77,201.27,200.75,201.18,4323239992.0
2008-04-10 18:40:00,201.18,201.22,201.02,201.09,6018400000.0
2008-04-10 18:45:00,201.09,201.09,200.87,200.95,5713100002.0
2008-04-10 18:50:00,200.95,200.96,200.82,200.91,5833200000.0
2008-04-10 18:55:00,200.91,200.99,200.85,200.93,4042600000.0
2008-04-10 19:00:00,200.93,201.01,200.86,200.92,6452100000.0
2008-04-10 19:05:00,200.92,200.96,200.79,200.85,6684100000.0
2008-04-10 19:10:00,200.85,201.01,200.82,200.92,5535400000.0
2008-04-10 19:15:00,200.92,200.92,200.76,200.82,6232600000.0
2008-04-10 19:20:00,200.82,200.97,200.78,200.9,428500000.0
2008-04-10 19:25:00,200.9,201.04,200.9,200.92,158500000.0
2008-04-10 19:30:00,200.92,201.08,200.875,201.06,239100000.0
2008-04-10 19:35:00,201.06,201.13,200.91,201.07,187300000.0
2008-04-10 19:40:00,201.07,201.15,201.03,201.07,659000000.0
2008-04-10 19:45:00,201.07,201.14,200.975,201.0,402500000.0
2008-04-10 19:50:00,201.0,201.12,200.88,200.88,1072700000.0
2008-04-10 19:55:00,200.88,200.98,200.78,200.78,983700000.0
2008-04-10 20:00:00,200.78,200.89,200.72,200.76,540500000.0
2008-04-10 20:05:00,200.76,200.835,200.745,200.81,519500000.0
2008-04-10 20:10:00,200.81,200.89,200.79,200.865,277900000.0
2008-04-10 20:15:00,200.865,200.875,200.74,200.8,223000000.0
2008-04-10 20:20:00,200.8,200.81,200.535,200.54,587900000.0
2008-04-10 20:25:00,200.54,200.63,200.37,200.58,1000200000.0
2008-04-10 20:30:00,200.58,200.68,200.38,200.625,761200000.0
2008-04-10 20:35:00,200.625,200.83,200.625,200.71,822200000.0
2008-04-10 20:40:00,200.71,200.74,200.57,200.68,832600000.0
2008-04-10 20:45:00,200.68,200.71,200.53,200.6,804900000.0
2008-04-10 20:50:00,200.6,200.68,200.53,200.67,847200000.0
2008-04-10 20:55:00,200.67,200.945,200.54,200.91,795800000.0
2008-04-10 21:00:00,200.91,200.98,200.79,200.81,1206000000.0
2008-04-10 21:05:00,200.81,200.94,200.81,200.94,771300000.0
2008-04-10 21:10:00,200.94,200.95,200.78,200.81,887100000.0
2008-04-10 21:15:00,200.81,200.88,200.76,200.795,802400000.0
2008-04-10 21:20:00,200.795,200.85,200.775,200.81,774100000.0
2008-04-10 21:25:00,200.81,200.885,200.74,200.87,908300000.0
2008-04-10 21:30:00,200.855,200.86,200.53,200.56,837900000.0
2008-04-10 21:35:00,200.56,200.72,200.56,200.67,882800000.0
2008-04-10 21:40:00,200.67,200.76,200.56,200.6,800800000.0
2008-04-10 21:45:00,200.6,200.62,200.51,200.59,910000000.0
2008-04-10 21:50:00,200.59,200.75,200.59,200.72,929400000.0
2008-04-10 21:55:00,200.72,200.85,200.71,200.85,975200000.0
2008-04-10 22:00:00,200.85,200.88,200.775,200.88,1005400000.0
2008-04-10 22:05:00,200.88,201.05,200.86,201.015,1001400000.0
2008-04-10 22:10:00,201.015,201.04,200.925,200.96,1038000000.0
2008-04-10 22:15:00,200.96,200.995,200.91,200.96,959900000.0
2008-04-10 22:20:00,200.96,201.02,200.92,201.0,859700000.0
2008-04-10 22:25:00,201.0,201.05,200.97,201.01,793400000.0
2008-04-10 22:30:00,201.01,201.04,200.975,200.99,1062000000.0
2008-04-10 22:35:00,200.99,201.07,200.98,201.01,934000000.0
2008-04-10 22:40:00,201.01,201.08,200.975,200.975,868800000.0
2008-04-10 22:45:00,200.975,201.04,200.93,200.93,716500000.0
2008-04-10 22:50:00,200.93,201.015,200.88,200.905,797000000.0
2008-04-10 22:55:00,200.905,200.93,200.895,200.895,1473900000.0
2008-04-10 23:00:00,200.895,200.895,200.69,200.76,4709800000.0
2008-04-10 23:05:00,200.76,200.825,200.72,200.805,147400000.0
2008-04-10 23:10:00,200.805,200.81,200.76,200.785,118100000.0
2008-04-10 23:15:00,200.785,200.805,200.7,200.75,956200000.0
2008-04-10 23:20:00,200.75,200.76,200.58,200.66,565700000.0
2008-04-10 23:25:00,200.66,200.66,200.58,200.585,147200000.0
2008-04-10 23:30:00,200.585,200.6,200.56,200.565,195100000.0
2008-04-10 23:35:00,200.565,200.615,200.56,200.605,629400000.0
2008-04-10 23:40:00,200.605,200.605,200.56,200.57,629700000.0
2008-04-10 23:45:00,200.57,200.615,200.57,200.605,853100000.0
2008-04-10 23:50:00,200.605,200.62,200.6,200.61,933400000.0
2008-04-10 23:55:00,200.61,200.63,200.61,200.61,918400000.0
2008-04-11 00:00:00,200.61,200.69,200.59,200.62,1668700000.0
2008-04-11 00:05:00,200.62,200.7,200.61,200.66,3993400000.0
2008-04-11 00:10:00,200.66,200.755,200.66,200.69,3449500000.0
2008-04-11 00:15:00,200.69,200.71,200.56,200.65,1420200000.0
2008-04-11 00:20:00,200.65,200.67,200.605,200.605,1950500000.0
2008-04-11 00:25:00,200.605,200.625,200.58,200.595,1523700000.0
2008-04-11 00:30:00,200.595,200.645,200.575,200.645,618900000.0
2008-04-11 00:35:00,200.645,200.66,200.585,200.605,2598400000.0
2008-04-11 00:40:00,200.605,200.71,200.605,200.71,1731200000.0
2008-04-11 00:45:00,200.71,200.75,200.7,200.715,663900000.0
2008-04-11 00:50:00,200.715,201.24,200.695,201.24,2064900000.0
2008-04-11 00:55:00,201.24,201.39,201.055,201.25,687500001.0
2008-04-11 01:00:00,201.25,201.295,201.09,201.11,669600000.0
2008-04-11 01:05:00,201.15,201.16,200.91,200.925,5276000000.0
2008-04-11 01:10:00,200.925,200.99,200.8,200.875,1969100000.0
2008-04-11 01:15:00,200.875,200.91,200.78,200.91,1330400000.0
2008-04-11 01:20:00,200.9,200.94,200.87,200.9,2184300000.0
2008-04-11 01:25:00,200.9,200.9,200.78,200.83,1742500000.0
2008-04-11 01:30:00,200.83,200.91,200.8,200.89,1915000000.0
2008-04-11 01:35:00,200.89,200.94,200.87,200.9,1952100000.0
2008-04-11 01:40:00,200.9,200.92,200.74,200.83,2239700000.0
2008-04-11 01:45:00,200.83,200.83,200.65,200.71,1854000000.0
2008-04-11 01:50:00,200.71,200.8,200.66,200.67,2030800000.0
2008-04-11 01:55:00,200.66,200.67,200.4,200.58,2839500000.0
2008-04-11 02:00:00,200.58,200.85,200.58,200.78,3266300000.0
2008-04-11 02:05:00,200.78,200.84,200.78,200.795,1993000000.0
2008-04-11 02:10:00,200.795,200.82,200.69,200.77,2480300000.0
2008-04-11 02:15:00,200.77,200.8,200.66,200.715,3004600000.0
2008-04-11 02:20:00,200.73,200.82,200.7,200.78,3850200000.0
2008-04-11 02:25:00,200.78,200.92,200.72,200.9,4837200000.0
2008-04-11 02:30:00,200.9,201.13,200.9,201.07,4864900000.0
2008-04-11 02:35:00,201.07,201.07,200.93,201.04,3281500000.0
2008-04-11 02:40:00,201.04,201.16,201.02,201.075,3295825000.0
2008-04-11 02:45:00,201.075,201.15,201.05,201.105,2928812500.0
2008-04-11 02:50:00,201.12,201.25,201.105,201.23,4409600000.0
2008-04-11 02:55:00,201.22,201.3,201.15,201.22,3261487500.0
2008-04-11 03:00:00,201.22,201.25,201.04,201.04,3864100000.0
2008-04-11 03:05:00,201.06,201.14,201.015,201.045,4177900000.0
2008-04-11 03:10:00,201.04,201.125,201.025,201.035,1058900000.0
2008-04-11 03:15:00,201.035,201.13,201.02,201.12,1131200000.0
2008-04-11 03:20:00,201.12,201.13,201.08,201.125,3492300000.0
2008-04-11 03:25:00,201.125,201.27,201.125,201.23,1665300000.0
2008-04-11 03:30:00,201.23,201.34,201.23,201.32,1887900000.0
2008-04-11 03:35:00,201.32,201.4,201.295,201.36,2241000000.0
2008-04-11 03:40:00,201.36,201.58,201.35,201.58,3042400000.0
2008-04-11 03:45:00,201.57,201.89,201.56,201.795,1737300000.0
2008-04-11 03:50:00,201.795,201.83,201.59,201.66,1638700000.0
2008-04-11 03:55:00,201.66,201.66,201.435,201.565,1909800000.0
2008-04-11 04:00:00,201.57,201.63,201.45,201.5,2262100000.0
2008-04-11 04:05:00,201.5,201.56,201.445,201.49,3584800000.0
2008-04-11 04:10:00,201.49,201.58,201.49,201.575,3964300000.0
2008-04-11 04:15:00,201.575,201.82,201.575,201.75,2924200000.0
2008-04-11 04:20:00,201.75,201.755,201.58,201.59,1970200000.0
2008-04-11 04:25:00,201.59,201.655,201.49,201.49,1508800000.0
2008-04-11 04:30:00,201.49,201.605,201.49,201.54,2082100000.0
2008-04-11 04:35:00,201.54,201.55,201.4,201.445,2583400000.0
2008-04-11 04:40:00,201.445,201.52,201.445,201.52,3319100000.0
2008-04-11 04:45:00,201.52,201.57,201.52,201.53,3355100000.0
2008-04-11 04:50:00,201.53,201.56,201.48,201.525,4817900000.0
2008-04-11 04:55:00,201.525,201.56,201.485,201.495,5988900000.0
2008-04-11 05:00:00,201.495,201.515,201.405,201.41,2080500000.0
2008-04-11 05:05:00,201.41,201.425,201.29,201.35,2271500000.0
2008-04-11 05:10:00,201.35,201.42,201.245,201.245,1231600000.0
2008-04-11 05:15:00,201.245,201.33,201.225,201.28,1878800000.0
2008-04-11 05:20:00,201.28,201.37,201.26,201.37,1870500000.0
2008-04-11 05:25:00,201.37,201.41,201.34,201.37,1753600000.0
2008-04-11 05:30:00,201.37,201.47,201.37,201.4,2041200000.0
2008-04-11 05:35:00,201.4,201.53,201.4,201.51,2632800000.0
2008-04-11 05:40:00,201.51,201.51,201.29,201.29,3664600000.0
2008-04-11 05:45:00,201.29,201.3,201.255,201.3,1527900000.0
2008-04-11 05:50:00,201.3,201.42,201.3,201.42,1229000000.0
2008-04-11 05:55:00,201.42,201.53,201.42,201.44,1775800000.0
2008-04-11 06:00:00,201.44,201.48,201.355,201.36,2129800000.0
2008-04-11 06:05:00,201.36,201.42,201.31,201.39,1760100000.0
2008-04-11 06:10:00,201.39,201.45,201.365,201.44,1939100000.0
2008-04-11 06:15:00,201.44,201.52,201.44,201.51,3376100000.0
2008-04-11 06:20:00,201.51,201.53,201.47,201.5,3188200000.0
2008-04-11 06:25:00,201.5,201.5,201.455,201.48,2620000000.0
2008-04-11 06:30:00,201.48,201.51,201.4,201.42,1786100000.0
2008-04-11 06:35:00,201.42,201.55,201.42,201.485,1302100000.0
2008-04-11 06:40:00,201.485,201.55,201.46,201.51,1588800000.0
2008-04-11 06:45:00,201.51,201.57,201.39,201.395,1833000000.0
2008-04-11 06:50:00,201.395,201.46,201.395,201.42,2310300000.0
2008-04-11 06:55:00,201.42,201.59,201.42,201.5,3453400000.0
2008-04-11 07:00:00,201.5,201.61,201.5,201.56,3117800000.0
2008-04-11 07:05:00,201.56,201.56,201.415,201.48,2634600000.0
2008-04-11 07:10:00,201.48,201.48,201.25,201.39,1873800000.0
2008-04-11 07:15:00,201.39,201.62,201.39,201.58,1943800000.0
2008-04-11 07:20:00,201.58,201.77,201.565,201.77,3250800000.0
2008-04-11 07:25:00,201.77,201.82,201.68,201.81,2070100000.0
2008-04-11 07:30:00,201.81,201.85,201.615,201.7,1824400000.0
2008-04-11 07:35:00,201.7,201.78,201.645,201.65,1629500000.0
2008-04-11 07:40:00,201.65,201.71,201.45,201.52,2825100000.0
2008-04-11 07:45:00,201.51,201.51,201.36,201.415,2950600000.0
2008-04-11 07:50:00,201.43,201.44,201.28,201.33,3522900000.0
2008-04-11 07:55:00,201.33,201.47,201.29,201.47,3700700000.0
2008-04-11 08:00:00,201.47,201.535,201.34,201.48,2692800000.0
2008-04-11 08:05:00,201.48,201.54,201.405,201.43,2671700000.0
2008-04-11 08:10:00,201.43,201.43,201.2,201.22,1476462500.0
2008-04-11 08:15:00,201.22,201.31,201.125,201.18,1505200000.0
2008-04-11 08:20:00,201.18,201.19,200.93,200.98,2040000000.0
2008-04-11 08:25:00,200.995,201.16,200.99,201.09,1737800000.0
2008-04-11 08:30:00,201.085,201.29,201.06,201.29,1495100000.0
2008-04-11 08:35:00,201.29,201.38,201.26,201.37,1556900000.0
2008-04-11 08:40:00,201.37,201.51,201.32,201.385,1324800000.0
2008-04-11 08:45:00,201.4,201.44,201.155,201.19,1412000000.0
2008-04-11 08:50:00,201.19,201.28,201.085,201.22,1381062500.0
2008-04-11 08:55:00,201.22,201.35,201.02,201.1,1550000000.0
2008-04-11 09:00:00,201.1,201.1,200.89,200.995,1297810000.0
2008-04-11 09:05:00,201.005,201.095,200.97,201.005,2024600000.0
2008-04-11 09:10:00,201.005,201.005,200.68,200.87,1725100000.0
2008-04-11 09:15:00,200.87,200.92,200.825,200.885,1415700000.0
2008-04-11 09:20:00,200.88,200.93,200.82,200.85,1671400000.0
2008-04-11 09:25:00,200.85,200.89,200.7,200.735,1350300000.0
2008-04-11 09:30:00,200.735,200.77,200.575,200.63,1922200000.0
2008-04-11 09:35:00,200.61,200.78,200.61,200.735,1675600000.0
2008-04-11 09:40:00,200.735,200.85,200.665,200.79,1537500000.0
2008-04-11 09:45:00,200.79,201.05,200.785,200.96,1352100000.0
2008-04-11 09:50:00,200.96,201.11,200.95,201.03,1521900000.0
2008-04-11 09:55:00,201.03,201.09,200.95,200.995,1745500000.0
2008-04-11 10:00:00,200.995,201.14,200.97,201.12,1201200000.0
2008-04-11 10:05:00,201.12,201.25,201.1,201.19,1144000000.0
2008-04-11 10:10:00,201.19,201.26,201.155,201.2,1429500000.0
2008-04-11 10:15:00,201.2,201.23,201.17,201.2,1698800000.0
2008-04-11 10:20:00,201.2,201.2,201.07,201.1,1530700000.0
2008-04-11 10:25:00,201.1,201.11,201.02,201.08,2440900000.0
2008-04-11 10:30:00,201.08,201.16,201.075,201.1,2133300000.0
2008-04-11 10:35:00,201.1,201.23,201.095,201.13,1591000000.0
2008-04-11 10:40:00,201.13,201.29,201.095,201.27,1715500000.0
2008-04-11 10:45:00,201.27,201.27,201.125,201.24,1787500000.0
2008-04-11 10:50:00,201.24,201.245,201.16,201.18,1947200000.0
2008-04-11 10:55:00,201.18,201.2,200.995,201.035,2296600000.0
2008-04-11 11:00:00,201.035,201.1,200.95,200.95,2452100000.0
2008-04-11 11:05:00,200.95,201.02,200.89,201.005,2414600000.0
2008-04-11 11:10:00,201.005,201.105,201.0,201.0,1838700000.0
2008-04-11 11:15:00,201.0,201.21,200.995,201.19,1807500000.0
2008-04-11 11:20:00,201.19,201.21,201.05,201.065,2008800000.0
2008-04-11 11:25:00,201.065,201.165,201.05,201.12,1220900000.0
2008-04-11 11:30:00,201.12,201.15,200.99,201.03,1972300000.0
2008-04-11 11:35:00,201.03,201.145,201.0,201.07,2160200000.0
2008-04-11 11:40:00,201.07,201.13,201.06,201.07,1556900000.0
2008-04-11 11:45:00,201.07,201.095,201.025,201.05,2393500000.0
2008-04-11 11:50:00,201.05,201.05,200.945,200.99,2442800000.0
2008-04-11 11:55:00,200.99,201.12,200.975,201.08,1593200000.0
2008-04-11 12:00:00,201.08,201.11,200.95,201.03,1882600000.0
2008-04-11 12:05:00,201.03,201.1,201.01,201.1,1875200000.0
2008-04-11 12:10:00,201.1,201.225,200.99,201.21,1566000000.0
2008-04-11 12:15:00,201.21,201.23,201.1,201.13,1633200000.0
2008-04-11 12:20:00,201.13,201.19,201.055,201.14,2115900000.0
2008-04-11 12:25:00,201.14,201.23,201.125,201.13,1090000000.0
2008-04-11 12:30:00,201.13,201.13,200.56,200.64,2167100000.0
2008-04-11 12:35:00,200.64,200.74,200.48,200.48,1865500000.0
2008-04-11 12:40:00,200.48,200.48,200.11,200.16,1577200000.0
2008-04-11 12:45:00,200.16,200.31,199.96,199.99,1422700000.0
2008-04-11 12:50:00,200.0,200.03,199.775,199.85,1549050000.0
2008-04-11 12:55:00,199.85,200.32,199.85,200.27,1345700000.0
2008-04-11 13:00:00,200.27,200.28,199.89,199.895,1754100000.0
2008-04-11 13:05:00,199.89,200.2,199.81,200.19,1458200000.0
2008-04-11 13:10:00,200.19,200.19,199.675,199.73,1637300000.0
2008-04-11 13:15:00,199.73,199.82,199.495,199.59,1498400000.0
2008-04-11 13:20:00,199.59,199.64,199.27,199.43,1526550000.0
2008-04-11 13:25:00,199.435,199.54,199.2,199.37,1490600000.0
2008-04-11 13:30:00,199.37,199.84,199.36,199.66,1455100000.0
2008-04-11 13:35:00,199.66,199.89,199.565,199.875,1611300000.0
2008-04-11 13:40:00,199.875,199.97,199.8,199.865,1505000000.0
2008-04-11 13:45:00,199.855,199.875,199.595,199.72,1563400000.0
2008-04-11 13:50:00,199.71,199.77,199.575,199.695,1857300000.0
2008-04-11 13:55:00,199.695,199.715,199.56,199.64,1658500000.0
2008-04-11 14:00:00,199.64,199.65,199.325,199.59,1608800000.0
2008-04-11 14:05:00,199.61,199.625,199.45,199.485,1770600000.0
2008-04-11 14:10:00,199.485,199.5,199.29,199.33,1694900000.0
2008-04-11 14:15:00,199.33,199.38,199.065,199.065,1791364000.0
2008-04-11 14:20:00,199.065,199.19,198.99,199.18,1757200000.0
2008-04-11 14:25:00,199.18,199.37,199.135,199.27,1960800000.0
2008-04-11 14:30:00,199.28,199.65,199.235,199.64,1562400000.0
2008-04-11 14:35:00,199.65,199.71,199.445,199.47,1703300000.0
2008-04-11 14:40:00,199.47,199.48,199.285,199.35,1377300000.0
2008-04-11 14:45:00,199.35,199.37,199.21,199.23,1213000000.0
2008-04-11 14:50:00,199.23,199.28,198.995,199.0,2115300000.0
2008-04-11 14:55:00,199.0,199.23,199.0,199.21,1483000000.0
2008-04-11 15:00:00,199.21,199.255,199.115,199.19,1778900000.0
2008-04-11 15:05:00,199.19,199.25,198.85,198.915,1867358124.0
2008-04-11 15:10:00,198.915,199.01,198.875,198.905,1875358608.0
2008-04-11 15:15:00,198.905,199.05,198.8,198.94,1390500000.0
2008-04-11 15:20:00,198.94,198.94,198.775,198.86,1495500000.0
2008-04-11 15:25:00,198.86,198.89,198.775,198.79,1935400000.0
2008-04-11 15:30:00,198.79,199.065,198.75,198.87,2544900000.0
2008-04-11 15:35:00,198.87,198.97,198.65,198.71,1445600000.0
2008-04-11 15:40:00,198.71,198.9,198.69,198.77,1337100000.0
2008-04-11 15:45:00,198.77,199.055,198.69,198.99,3890800000.0
2008-04-11 15:50:00,198.99,199.19,198.97,199.11,1487800000.0
2008-04-11 15:55:00,199.11,199.14,198.785,198.88,1432900000.0
2008-04-11 16:00:00,198.87,198.92,198.58,198.7,1557300000.0
2008-04-11 16:05:00,198.7,198.745,198.48,198.53,1430200000.0
2008-04-11 16:10:00,198.51,198.665,198.44,198.59,1520500000.0
2008-04-11 16:15:00,198.59,198.81,198.545,198.75,1532200000.0
2008-04-11 16:20:00,198.75,198.91,198.745,198.865,1720600000.0
2008-04-11 16:25:00,198.865,198.94,198.74,198.85,1369700000.0
2008-04-11 16:30:00,198.85,198.91,198.61,198.64,1662900000.0
2008-04-11 16:35:00,198.64,198.81,198.615,198.755,1574500000.0
2008-04-11 16:40:00,198.745,199.095,198.74,198.98,1640500000.0
2008-04-11 16:45:00,198.98,199.52,198.98,199.47,1198000000.0
2008-04-11 16:50:00,199.47,199.57,199.31,199.345,1577200000.0
2008-04-11 16:55:00,199.34,199.39,199.185,199.285,1143300000.0
2008-04-11 17:00:00,199.3,199.33,198.865,198.865,1216000000.0
2008-04-11 17:05:00,198.865,198.92,198.76,198.85,1309900000.0
2008-04-11 17:10:00,198.85,198.95,198.85,198.92,1329000000.0
2008-04-11 17:15:00,198.91,198.96,198.64,198.775,1266300000.0
2008-04-11 17:20:00,198.775,198.96,198.775,198.89,1108000000.0
2008-04-11 17:25:00,198.89,198.965,198.835,198.85,1313200000.0
2008-04-11 17:30:00,198.83,198.92,198.77,198.895,1294900000.0
2008-04-11 17:35:00,198.895,199.06,198.84,199.0,1075200000.0
2008-04-11 17:40:00,199.0,199.19,198.985,199.19,1171800000.0
2008-04-11 17:45:00,199.19,199.35,199.13,199.24,1175100000.0
2008-04-11 17:50:00,199.25,199.255,198.96,198.98,1168600000.0
2008-04-11 17:55:00,198.98,199.22,198.97,199.21,1134300000.0
2008-04-11 18:00:00,199.22,199.31,199.06,199.06,1106200000.0
2008-04-11 18:05:00,199.06,199.085,198.815,198.88,1230800000.0
2008-04-11 18:10:00,198.88,198.915,198.79,198.87,1430800000.0
2008-04-11 18:15:00,198.87,198.94,198.75,198.85,1301200000.0
2008-04-11 18:20:00,198.85,198.89,198.68,198.7,1381900000.0
2008-04-11 18:25:00,198.7,198.755,198.645,198.715,2706200000.0
2008-04-11 18:30:00,198.715,198.8,198.645,198.66,1325600000.0
2008-04-11 18:35:00,198.66,198.88,198.66,198.88,1259100000.0
2008-04-11 18:40:00,198.88,198.91,198.815,198.86,1298900000.0
2008-04-11 18:45:00,198.86,198.98,198.85,198.905,1330300000.0
2008-04-11 18:50:00,198.905,198.95,198.875,198.9,1357800000.0
2008-04-11 18:55:00,198.9,199.01,198.9,199.0,1366100000.0
2008-04-11 19:00:00,199.0,199.0,198.84,198.93,1503300000.0
2008-04-11 19:05:00,198.93,199.095,198.895,199.095,1373600000.0
2008-04-11 19:10:00,199.13,199.15,199.03,199.12,1127300000.0
2008-04-11 19:15:00,199.12,199.23,199.09,199.18,1327300000.0
2008-04-11 19:20:00,199.18,199.18,198.945,199.03,1132300000.0
2008-04-11 19:25:00,199.03,199.035,198.885,198.92,1134500000.0
2008-04-11 19:30:00,198.92,198.95,198.82,198.85,1277300000.0
2008-04-11 19:35:00,198.85,198.85,198.71,198.825,1373400000.0
2008-04-11 19:40:00,198.825,198.93,198.8,198.805,1260200000.0
2008-04-11 19:45:00,198.805,198.905,198.79,198.82,1452800000.0
2008-04-11 19:50:00,198.82,198.86,198.77,198.8,1376700000.0
2008-04-11 19:55:00,198.8,198.95,198.65,198.865,1468300000.0
2008-04-11 20:00:00,198.865,198.895,198.79,198.79,1466900000.0
2008-04-11 20:05:00,198.79,198.93,198.775,198.89,1302900000.0
2008-04-11 20:10:00,198.89,198.89,198.74,198.8,1099300000.0
2008-04-11 20:15:00,198.8,198.8,198.665,198.72,1162400000.0
2008-04-11 20:20:00,198.72,198.75,198.66,198.68,1062300000.0
2008-04-11 20:25:00,198.68,198.82,198.665,198.805,1086000000.0
2008-04-11 20:30:00,198.805,198.85,198.805,198.81,1138800000.0
2008-04-11 20:35:00,198.81,198.83,198.765,198.78,1302600000.0
2008-04-11 20:40:00,198.78,198.795,198.57,198.71,1519300000.0
2008-04-11 20:45:00,198.71,198.76,198.655,198.71,1197600000.0
2008-04-11 20:50:00,198.71,198.96,198.705,198.93,1446300000.0
2008-04-11 20:55:00,198.93,198.95,198.76,198.87,1747000000.0
2008-04-11 21:00:00,198.87,198.88,198.745,198.84,2071900000.0
2008-04-11 21:05:00,198.84,198.92,198.825,198.835,1815000000.0
2008-04-11 21:10:00,198.835,198.91,198.76,198.78,2234400000.0
2008-04-11 21:15:00,198.78,198.86,198.67,198.84,2746000000.0
2008-04-11 21:20:00,198.84,198.85,198.745,198.77,1636400000.0
2008-04-11 21:25:00,198.77,198.875,198.75,198.76,1979000000.0
2008-04-11 21:30:00,198.76,198.8,198.58,198.78,1869400000.0
2008-04-11 21:35:00,198.78,198.82,198.63,198.67,2548000000.0
2008-04-11 21:40:00,198.67,198.71,198.575,198.63,3141800000.0
2008-04-11 21:45:00,198.63,198.65,198.62,198.62,4074600000.0
2008-04-11 21:50:00,198.62,198.98,198.62,198.88,2839600000.0
2008-04-11 21:55:00,198.88,198.92,198.8,198.88,3522200000.0
2008-04-11 22:00:00,198.88,198.95,198.795,198.92,1884600000.0
2008-04-11 22:05:00,198.92,198.97,198.89,198.94,1817200000.0
2008-04-11 22:10:00,198.94,198.95,198.82,198.82,2159800000.0
2008-04-11 22:15:00,198.82,198.91,198.82,198.84,2221400000.0
2008-04-11 22:20:00,198.84,199.06,198.78,199.03,1542800000.0
2008-04-11 22:25:00,199.03,199.1,198.9,198.98,1629600000.0
2008-04-11 22:30:00,198.98,198.98,198.89,198.91,1780800000.0
2008-04-11 22:35:00,198.91,198.98,198.84,198.92,3512400000.0
2008-04-11 22:40:00,198.92,199.03,198.85,198.85,1798200000.0
2008-04-11 22:45:00,198.85,198.87,198.79,198.84,1189100000.0
2008-04-11 22:50:00,198.84,198.87,198.64,198.67,2107200000.0
2008-04-11 22:55:00,198.68,198.88,198.61,198.755,2522800000.0
2008-04-13 23:00:00,199.26,199.307,199.163,199.259,3027100000.0
2008-04-13 23:05:00,199.208,199.3,199.201,199.26,3285900000.0
2008-04-13 23:10:00,199.26,199.28,199.05,199.135,4067200000.0
2008-04-13 23:15:00,199.135,199.135,199.07,199.08,4240000000.0
2008-04-13 23:20:00,199.08,199.08,198.965,199.02,4603100000.0
2008-04-13 23:25:00,199.02,199.075,198.98,199.075,2625600000.0
2008-04-13 23:30:00,199.075,199.12,199.07,199.11,2560000000.0
2008-04-13 23:35:00,199.11,199.11,199.01,199.06,1340000000.0
2008-04-13 23:40:00,199.06,199.13,199.03,199.08,1423200000.0
2008-04-13 23:45:00,199.08,199.11,199.06,199.07,1078400000.0
2008-04-13 23:50:00,199.07,199.12,199.03,199.09,1668000000.0
2008-04-13 23:55:00,199.09,199.12,199.045,199.045,1040800000.0
2008-04-14 00:00:00,199.045,199.14,199.04,199.13,1456000000.0
2008-04-14 00:05:00,199.13,199.13,199.03,199.07,1900000000.0
2008-04-14 00:10:00,199.07,199.2,199.07,199.19,1446900000.0
2008-04-14 00:15:00,199.19,199.25,199.13,199.17,1218600000.0
2008-04-14 00:20:00,199.17,199.255,199.16,199.25,1331512500.0
2008-04-14 00:25:00,199.25,199.25,198.92,198.92,1293462500.0
2008-04-14 00:30:00,198.92,198.98,198.845,198.935,1248900000.0
2008-04-14 00:35:00,198.935,199.195,198.915,199.18,1769800000.0
2008-04-14 00:40:00,199.18,199.43,199.18,199.33,1670500000.0
2008-04-14 00:45:00,199.33,199.37,199.22,199.27,1566000000.0
2008-04-14 00:50:00,199.27,199.29,199.195,199.25,1247400000.0
2008-04-14 00:55:00,199.25,199.265,199.075,199.1,1369300000.0
2008-04-14 01:00:00,199.1,199.26,199.1,199.15,1482125000.0
2008-04-14 01:05:00,199.15,199.16,199.01,199.02,1198687500.0
2008-04-14 01:10:00,199.02,199.27,199.02,199.23,1256750000.0
2008-04-14 01:15:00,199.23,199.27,199.165,199.24,1192412500.0
2008-04-14 01:20:00,199.24,199.32,199.21,199.28,1960937500.0
2008-04-14 01:25:00,199.28,199.33,199.28,199.32,3633200000.0
2008-04-14 01:30:00,199.32,199.33,199.14,199.165,1969987500.0
2008-04-14 01:35:00,199.165,199.2,199.07,199.11,2088400000.0
2008-04-14 01:40:00,199.11,199.11,198.95,198.95,1211600000.0
2008-04-14 01:45:00,198.95,198.98,198.86,198.86,1484500000.0
2008-04-14 01:50:00,198.86,198.86,198.75,198.83,1984500000.0
2008-04-14 01:55:00,198.81,198.94,198.79,198.94,3031900000.0
2008-04-14 02:00:00,198.94,199.24,198.94,199.24,1505300000.0
2008-04-14 02:05:00,199.24,199.24,199.04,199.065,2150400000.0
2008-04-14 02:10:00,199.065,199.07,198.91,198.96,1759600000.0
2008-04-14 02:15:00,198.96,199.09,198.83,199.06,2457400000.0
2008-04-14 02:20:00,199.06,199.15,199.04,199.12,3094100000.0
2008-04-14 02:25:00,199.13,199.24,199.11,199.145,2229400000.0
2008-04-14 02:30:00,199.145,199.34,199.145,199.3,2380400000.0
2008-04-14 02:35:00,199.3,199.48,199.255,199.44,1690200000.0
2008-04-14 02:40:00,199.44,199.68,199.41,199.54,2267000000.0
2008-04-14 02:45:00,199.54,199.54,199.345,199.445,1424400000.0
2008-04-14 02:50:00,199.445,199.59,199.35,199.375,1145600000.0
2008-04-14 02:55:00,199.375,199.42,199.31,199.33,3148800000.0
2008-04-14 03:00:00,199.33,199.33,199.075,199.075,1853800000.0
2008-04-14 03:05:00,199.075,199.42,199.065,199.42,2207200000.0
2008-04-14 03:10:00,199.42,199.46,199.305,199.35,1095400000.0
2008-04-14 03:15:00,199.35,199.42,199.205,199.33,984000000.0
2008-04-14 03:20:00,199.33,199.405,199.325,199.405,1082800000.0
2008-04-14 03:25:00,199.405,199.55,199.405,199.48,1323800000.0
2008-04-14 03:30:00,199.48,199.53,199.43,199.455,820000000.0
2008-04-14 03:35:00,199.455,199.455,199.34,199.385,856200000.0
2008-04-14 03:40:00,199.385,199.385,199.245,199.29,835400000.0
2008-04-14 03:45:00,199.28,199.295,199.18,199.24,654100000.0
2008-04-14 03:50:00,199.24,199.28,199.055,199.255,787400000.0
2008-04-14 03:55:00,199.255,199.42,199.25,199.41,2636800000.0
2008-04-14 04:00:00,199.41,199.42,199.22,199.25,1811600000.0
2008-04-14 04:05:00,199.25,199.295,199.17,199.27,2328200000.0
2008-04-14 04:10:00,199.27,199.27,199.23,199.24,2444600000.0
2008-04-14 04:15:00,199.24,199.36,199.24,199.33,2118400000.0
2008-04-14 04:20:00,199.33,199.41,199.28,199.28,1451200000.0
2008-04-14 04:25:00,199.28,199.38,199.28,199.33,2730000000.0
2008-04-14 04:30:00,199.335,199.36,199.265,199.35,1490900000.0
2008-04-14 04:35:00,199.35,199.39,199.07,199.23,2708800000.0
2008-04-14 04:40:00,199.23,199.26,199.07,199.18,2391000000.0
2008-04-14 04:45:00,199.18,199.28,199.15,199.245,3081600000.0
2008-04-14 04:50:00,199.245,199.26,199.15,199.23,4153000000.0
2008-04-14 04:55:00,199.23,199.34,199.22,199.27,2853000000.0
2008-04-14 05:00:00,199.27,199.47,199.21,199.44,2490800000.0
2008-04-14 05:05:00,199.44,199.59,199.335,199.34,2243000000.0
2008-04-14 05:10:00,199.34,199.34,199.24,199.28,3473200000.0
2008-04-14 05:15:00,199.28,199.38,199.25,199.35,1808500000.0
2008-04-14 05:20:00,199.35,199.42,199.34,199.355,2095800000.0
2008-04-14 05:25:00,199.355,199.36,199.225,199.245,1293200000.0
2008-04-14 05:30:00,199.245,199.3,199.215,199.245,923200000.0
2008-04-14 05:35:00,199.245,199.245,199.06,199.21,984400000.0
2008-04-14 05:40:00,199.21,199.34,199.19,199.32,2484200000.0
2008-04-14 05:45:00,199.32,199.35,199.17,199.21,2169000000.0
2008-04-14 05:50:00,199.21,199.23,199.18,199.23,2384200000.0
2008-04-14 05:55:00,199.23,199.26,199.14,199.23,2112400000.0
2008-04-14 06:00:00,199.23,199.3,199.18,199.23,2349500000.0
2008-04-14 06:05:00,199.23,199.25,199.16,199.25,3026000000.0
2008-04-14 06:10:00,199.25,199.33,199.21,199.28,1922400000.0
2008-04-14 06:15:00,199.28,199.28,199.16,199.2,2686000000.0
2008-04-14 06:20:00,199.2,199.25,198.99,199.04,2805200000.0
2008-04-14 06:25:00,199.04,199.14,199.01,199.04,3650800000.0
2008-04-14 06:30:00,199.04,199.13,198.77,198.78,2749000000.0
2008-04-14 06:35:00,198.78,198.86,198.62,198.62,2448500000.0
2008-04-14 06:40:00,198.62,198.89,198.56,198.83,2562200000.0
2008-04-14 06:45:00,198.83,199.0,198.8,198.98,2175300000.0
2008-04-14 06:50:00,198.98,198.98,198.9,198.93,2580700000.0
2008-04-14 06:55:00,198.93,198.98,198.875,198.93,1561900000.0
2008-04-14 07:00:00,198.93,199.05,198.91,199.04,911100000.0
2008-04-14 07:05:00,199.04,199.04,198.905,198.905,1083375000.0
2008-04-14 07:10:00,198.905,199.0,198.84,198.94,2307300000.0
2008-04-14 07:15:00,198.94,199.0,198.83,198.83,1518900000.0
2008-04-14 07:20:00,198.83,198.85,198.72,198.785,2053600000.0
2008-04-14 07:25:00,198.785,198.81,198.74,198.775,1677700000.0
2008-04-14 07:30:00,198.775,198.89,198.775,198.89,2883700000.0
2008-04-14 07:35:00,198.89,199.015,198.875,198.91,2878200000.0
2008-04-14 07:40:00,198.91,198.91,198.74,198.78,3335200000.0
2008-04-14 07:45:00,198.78,198.82,198.61,198.69,2606900000.0
2008-04-14 07:50:00,198.69,198.775,198.67,198.74,1415700000.0
2008-04-14 07:55:00,198.74,198.78,198.7,198.725,1240700000.0
2008-04-14 08:00:00,198.73,198.73,198.6,198.68,1590400000.0
2008-04-14 08:05:00,198.68,198.72,198.635,198.72,1717500000.0
2008-04-14 08:10:00,198.72,198.995,198.71,198.995,1513300000.0
2008-04-14 08:15:00,198.995,199.175,198.955,199.14,1811300000.0
2008-04-14 08:20:00,199.14,199.35,199.125,199.135,1640400000.0
2008-04-14 08:25:00,199.135,199.26,199.11,199.16,1900800000.0
2008-04-14 08:30:00,199.16,199.2,199.045,199.07,1344800000.0
2008-04-14 08:35:00,199.07,199.18,199.035,199.06,1371100000.0
2008-04-14 08:40:00,199.06,199.12,198.895,198.895,1436300000.0
2008-04-14 08:45:00,198.9,198.98,198.82,198.875,1814200000.0
2008-04-14 08:50:00,198.875,198.9,198.595,198.595,1587200000.0
2008-04-14 08:55:00,198.595,198.65,198.43,198.58,1635500000.0
2008-04-14 09:00:00,198.58,198.965,198.57,198.8,1655500000.0
2008-04-14 09:05:00,198.795,198.83,198.51,198.55,1668900000.0
2008-04-14 09:10:00,198.55,198.705,198.38,198.7,1924900000.0
2008-04-14 09:15:00,198.7,198.755,198.55,198.695,1263200000.0
2008-04-14 09:20:00,198.695,198.8,198.61,198.725,1778400000.0
2008-04-14 09:25:00,198.72,198.74,198.46,198.54,1471800000.0
2008-04-14 09:30:00,198.54,198.54,198.3,198.495,1533000000.0
2008-04-14 09:35:00,198.495,198.52,198.33,198.47,1395200000.0
2008-04-14 09:40:00,198.47,198.55,198.33,198.47,1492800000.0
2008-04-14 09:45:00,198.47,198.48,198.315,198.41,1244500000.0
2008-04-14 09:50:00,198.41,198.41,198.21,198.23,1256600000.0
2008-04-14 09:55:00,198.22,198.34,198.08,198.3,1651900000.0
2008-04-14 10:00:00,198.3,198.55,198.3,198.41,1505400000.0
2008-04-14 10:05:00,198.41,198.5,198.36,198.47,1750100000.0
2008-04-14 10:10:00,198.47,198.48,198.3,198.365,1509400000.0
2008-04-14 10:15:00,198.365,198.6,198.365,198.58,1441800000.0
2008-04-14 10:20:00,198.58,198.76,198.54,198.76,1225400000.0
2008-04-14 10:25:00,198.76,198.79,198.65,198.71,1218700000.0
2008-04-14 10:30:00,198.71,198.93,198.71,198.84,1007500000.0
2008-04-14 10:35:00,198.86,198.865,198.71,198.725,1179100000.0
2008-04-14 10:40:00,198.725,198.78,198.525,198.71,1250200000.0
2008-04-14 10:45:00,198.71,198.77,198.585,198.76,1301600000.0
2008-04-14 10:50:00,198.76,198.845,198.7,198.745,1399700000.0
2008-04-14 10:55:00,198.745,198.82,198.68,198.76,1158800000.0
2008-04-14 11:00:00,198.77,198.82,198.685,198.71,1233300000.0
2008-04-14 11:05:00,198.71,198.87,198.68,198.8,1518300000.0
2008-04-14 11:10:00,198.81,198.93,198.8,198.86,1082200000.0
2008-04-14 11:15:00,198.86,199.125,198.83,199.105,1329400000.0
2008-04-14 11:20:00,199.095,199.45,199.065,199.375,1460700000.0
2008-04-14 11:25:00,199.375,199.39,199.25,199.27,1247900000.0
2008-04-14 11:30:00,199.27,199.48,199.23,199.46,1309400000.0
2008-04-14 11:35:00,199.445,199.5,199.29,199.355,1802600000.0
2008-04-14 11:40:00,199.355,199.38,199.22,199.315,2311300000.0
2008-04-14 11:45:00,199.315,199.39,199.285,199.32,1625000000.0
2008-04-14 11:50:00,199.32,199.43,199.32,199.425,1221800000.0
2008-04-14 11:55:00,199.425,199.53,199.375,199.46,1457100000.0
2008-04-14 12:00:00,199.46,199.46,198.99,199.23,1408500000.0
2008-04-14 12:05:00,199.24,199.46,199.18,199.355,1351000000.0
2008-04-14 12:10:00,199.355,199.81,199.35,199.65,1460500000.0
2008-04-14 12:15:00,199.65,199.69,199.55,199.58,1488300000.0
2008-04-14 12:20:00,199.58,199.665,199.45,199.495,1436000000.0
2008-04-14 12:25:00,199.51,199.705,199.33,199.58,1414700000.0
2008-04-14 12:30:00,199.585,199.7,199.435,199.51,1632900000.0
2008-04-14 12:35:00,199.51,199.68,199.46,199.565,1661200000.0
2008-04-14 12:40:00,199.565,199.58,199.315,199.335,1763800000.0
2008-04-14 12:45:00,199.325,199.61,199.295,199.59,1726900000.0
2008-04-14 12:50:00,199.59,199.62,199.34,199.37,1905400000.0
2008-04-14 12:55:00,199.37,199.415,199.22,199.41,1946000000.0
2008-04-14 13:00:00,199.41,199.465,199.285,199.31,1552000000.0
2008-04-14 13:05:00,199.31,199.4,199.265,199.34,1569600000.0
2008-04-14 13:10:00,199.33,199.35,199.19,199.215,2226600000.0
2008-04-14 13:15:00,199.215,199.255,199.06,199.08,1772800000.0
2008-04-14 13:20:00,199.08,199.355,199.065,199.355,1819500000.0
2008-04-14 13:25:00,199.365,199.375,199.13,199.27,1790300000.0
2008-04-14 13:30:00,199.27,199.375,199.175,199.32,2022400000.0
2008-04-14 13:35:00,199.32,199.6,199.275,199.57,1527400000.0
2008-04-14 13:40:00,199.57,199.75,199.37,199.46,1334600000.0
2008-04-14 13:45:00,199.46,199.53,199.4,199.48,1399300000.0
2008-04-14 13:50:00,199.48,199.64,199.325,199.46,1633900000.0
2008-04-14 13:55:00,199.47,199.51,199.325,199.36,1300100000.0
2008-04-14 14:00:00,199.36,199.655,199.315,199.615,1209500000.0
2008-04-14 14:05:00,199.615,199.69,199.53,199.61,1392900000.0
2008-04-14 14:10:00,199.61,199.715,199.555,199.57,1672600000.0
2008-04-14 14:15:00,199.57,200.03,199.55,199.84,1751200000.0
2008-04-14 14:20:00,199.845,199.86,199.585,199.795,1300800000.0
2008-04-14 14:25:00,199.79,199.8,199.64,199.64,1647500000.0
2008-04-14 14:30:00,199.64,200.145,199.64,199.83,2322100000.0
2008-04-14 14:35:00,199.83,199.84,199.655,199.68,1276300000.0
2008-04-14 14:40:00,199.68,200.02,199.65,199.95,1138200000.0
2008-04-14 14:45:00,199.95,200.385,199.93,200.28,2319200001.0
2008-04-14 14:50:00,200.28,200.35,200.12,200.225,1317400000.0
2008-04-14 14:55:00,200.225,200.25,200.115,200.14,1191500000.0
2008-04-14 15:00:00,200.14,200.16,200.06,200.1,1321000000.0
2008-04-14 15:05:00,200.1,200.32,200.1,200.3,1354800000.0
2008-04-14 15:10:00,200.3,200.57,200.26,200.49,1707700000.0
2008-04-14 15:15:00,200.505,200.53,200.37,200.4,1774600000.0
2008-04-14 15:20:00,200.405,200.555,200.4,200.535,2037700000.0
2008-04-14 15:25:00,200.535,200.64,200.485,200.58,4349000000.0
2008-04-14 15:30:00,200.575,200.67,200.515,200.635,1151900000.0
2008-04-14 15:35:00,200.635,200.78,200.59,200.6,1201200000.0
2008-04-14 15:40:00,200.6,200.66,200.4,200.43,1192100000.0
2008-04-14 15:45:00,200.43,200.48,200.33,200.37,1133000000.0
2008-04-14 15:50:00,200.37,200.395,200.215,200.215,1219200000.0
2008-04-14 15:55:00,200.215,200.25,200.04,200.06,1322600000.0
2008-04-14 16:00:00,200.06,200.37,200.04,200.36,1164600000.0
2008-04-14 16:05:00,200.36,200.42,200.015,200.04,1097500000.0
2008-04-14 16:10:00,200.04,200.08,199.9,199.95,1128100000.0
2008-04-14 16:15:00,199.95,200.05,199.885,199.95,1151100000.0
2008-04-14 16:20:00,199.95,200.045,199.715,199.785,1336800000.0
2008-04-14 16:25:00,199.785,199.93,199.78,199.805,1239700000.0
2008-04-14 16:30:00,199.805,200.0,199.805,199.96,1393500000.0
2008-04-14 16:35:00,199.96,199.99,199.82,199.845,1468000000.0
2008-04-14 16:40:00,199.845,199.96,199.78,199.885,1395900000.0
2008-04-14 16:45:00,199.885,199.92,199.75,199.88,1429500000.0
2008-04-14 16:50:00,199.88,199.88,199.61,199.64,1457000000.0
2008-04-14 16:55:00,199.645,199.8,199.595,199.79,1399100000.0
2008-04-14 17:00:00,199.79,199.865,199.74,199.77,1195600000.0
2008-04-14 17:05:00,199.77,199.86,199.72,199.74,1187400000.0
2008-04-14 17:10:00,199.74,199.8,199.64,199.65,1121600000.0
2008-04-14 17:15:00,199.65,199.68,199.57,199.6,1368300000.0
2008-04-14 17:20:00,199.605,199.77,199.575,199.72,1351200000.0
2008-04-14 17:25:00,199.72,199.9,199.72,199.88,1363400000.0
2008-04-14 17:30:00,199.88,199.89,199.67,199.73,1100600000.0
2008-04-14 17:35:00,199.73,199.74,199.58,199.63,1155600000.0
2008-04-14 17:40:00,199.63,199.835,199.61,199.81,1197900000.0
2008-04-14 17:45:00,199.81,199.83,199.7,199.775,1308600000.0
2008-04-14 17:50:00,199.775,199.79,199.545,199.67,1059400000.0
2008-04-14 17:55:00,199.67,199.89,199.66,199.86,1248500000.0
2008-04-14 18:00:00,199.86,199.98,199.79,199.79,1170200000.0
2008-04-14 18:05:00,199.79,199.82,199.65,199.82,1112600000.0
2008-04-14 18:10:00,199.82,199.84,199.74,199.8,1242800000.0
2008-04-14 18:15:00,199.8,199.815,199.65,199.715,1269700000.0
2008-04-14 18:20:00,199.715,199.87,199.69,199.87,1531800000.0
2008-04-14 18:25:00,199.86,200.05,199.85,200.02,1255500000.0
2008-04-14 18:30:00,200.02,200.04,199.805,199.945,1265800000.0
2008-04-14 18:35:00,199.945,200.02,199.89,199.95,1341700000.0
2008-04-14 18:40:00,199.95,200.02,199.87,199.95,1597400000.0
2008-04-14 18:45:00,199.95,200.375,199.95,200.35,1502200000.0
2008-04-14 18:50:00,200.35,200.445,200.32,200.38,1605600000.0
2008-04-14 18:55:00,200.38,200.405,200.26,200.3,1143600000.0
2008-04-14 19:00:00,200.3,200.3,200.11,200.13,1233000000.0
2008-04-14 19:05:00,200.13,200.17,200.085,200.11,1239700000.0
2008-04-14 19:10:00,200.11,200.12,199.93,199.94,1318700000.0
2008-04-14 19:15:00,199.94,199.95,199.79,199.9,1424800000.0
2008-04-14 19:20:00,199.9,199.995,199.87,199.995,1549100000.0
2008-04-14 19:25:00,199.99,199.99,199.84,199.91,1224500000.0
2008-04-14 19:30:00,199.915,199.97,199.9,199.91,1251600000.0
2008-04-14 19:35:00,199.895,199.93,199.81,199.86,1276700000.0
2008-04-14 19:40:00,199.86,199.98,199.8,199.92,1235200000.0
2008-04-14 19:45:00,199.92,199.96,199.82,199.825,1615500000.0
2008-04-14 19:50:00,199.825,199.87,199.62,199.655,1514700000.0
2008-04-14 19:55:00,199.655,199.715,199.635,199.695,1394800000.0
2008-04-14 20:00:00,199.695,199.74,199.63,199.67,1554500000.0
2008-04-14 20:05:00,199.67,199.72,199.595,199.595,1261900000.0
2008-04-14 20:10:00,199.595,199.625,199.365,199.365,1378000000.0
2008-04-14 20:15:00,199.365,199.49,199.365,199.455,1186700000.0
2008-04-14 20:20:00,199.455,199.75,199.45,199.69,1432900000.0
2008-04-14 20:25:00,199.69,199.69,199.55,199.645,1455200000.0
2008-04-14 20:30:00,199.645,199.73,199.63,199.68,1329100000.0
2008-04-14 20:35:00,199.68,199.785,199.635,199.745,1200300000.0
2008-04-14 20:40:00,199.745,199.83,199.685,199.79,1235400000.0
2008-04-14 20:45:00,199.79,199.87,199.75,199.77,1256900000.0
2008-04-14 20:50:00,199.77,199.77,199.62,199.645,1153900000.0
2008-04-14 20:55:00,199.645,199.645,199.395,199.43,1398900000.0
2008-04-14 21:00:00,199.43,199.7,199.42,199.54,1078600000.0
2008-04-14 21:05:00,199.54,199.59,199.48,199.59,1120500000.0
2008-04-14 21:10:00,199.59,199.65,199.54,199.57,1092400000.0
2008-04-14 21:15:00,199.57,199.665,199.56,199.625,1166700000.0
2008-04-14 21:20:00,199.625,199.705,199.59,199.66,1073200000.0
2008-04-14 21:25:00,199.66,199.675,199.56,199.59,1137300000.0
2008-04-14 21:30:00,199.59,199.73,199.53,199.71,1204100000.0
2008-04-14 21:35:00,199.71,199.73,199.63,199.65,1127800000.0
2008-04-14 21:40:00,199.65,199.725,199.615,199.69,1057700000.0
2008-04-14 21:45:00,199.69,199.75,199.655,199.695,1114900000.0
2008-04-14 21:50:00,199.695,199.7,199.63,199.635,1135100000.0
2008-04-14 21:55:00,199.635,199.655,199.59,199.605,1188600000.0
2008-04-14 22:00:00,199.605,199.65,199.58,199.6,1103400000.0
2008-04-14 22:05:00,199.6,199.62,199.52,199.61,1226700000.0
2008-04-14 22:10:00,199.61,199.67,199.59,199.66,1171100000.0
2008-04-14 22:15:00,199.66,199.72,199.63,199.7,1245000000.0
2008-04-14 22:20:00,199.7,199.815,199.7,199.81,1773000000.0
2008-04-14 22:25:00,199.81,199.99,199.81,199.965,1982600000.0
2008-04-14 22:30:00,199.965,200.03,199.94,199.95,1727000000.0
2008-04-14 22:35:00,199.935,199.985,199.905,199.97,1095300000.0
2008-04-14 22:40:00,199.97,199.98,199.92,199.94,1585300000.0
2008-04-14 22:45:00,199.94,200.015,199.92,199.99,1311000000.0
2008-04-14 22:50:00,199.99,200.05,199.92,199.99,1376300000.0
2008-04-14 22:55:00,199.99,200.045,199.975,199.975,2193200000.0
2008-04-14 23:00:00,199.975,200.0,199.89,199.97,4001400000.0
2008-04-14 23:05:00,199.97,199.98,199.945,199.95,744000000.0
2008-04-14 23:10:00,199.95,200.13,199.93,200.06,765000000.0
2008-04-14 23:15:00,200.06,200.09,200.05,200.05,923800000.0
2008-04-14 23:20:00,200.05,200.05,199.98,199.985,1193000000.0
2008-04-14 23:25:00,199.985,200.1,199.97,200.055,1085300000.0
2008-04-14 23:30:00,200.055,200.055,199.96,199.97,1010400000.0
2008-04-14 23:35:00,199.97,200.01,199.9,199.92,988800000.0
2008-04-14 23:40:00,199.92,199.935,199.85,199.85,1213000000.0
2008-04-14 23:45:00,199.85,199.85,199.76,199.79,953600000.0
2008-04-14 23:50:00,199.79,199.9,199.78,199.84,997100000.0
2008-04-14 23:55:00,199.84,199.85,199.78,199.81,1112700000.0
2008-04-15 00:00:00,199.81,199.87,199.77,199.78,1153800000.0
2008-04-15 00:05:00,199.78,199.96,199.76,199.88,1217200000.0
2008-04-15 00:10:00,199.88,199.88,199.81,199.825,1190300000.0
2008-04-15 00:15:00,199.825,199.83,199.75,199.8,1206600000.0
2008-04-15 00:20:00,199.8,199.83,199.755,199.79,1115000000.0
2008-04-15 00:25:00,199.79,199.8,199.73,199.8,1067200000.0
2008-04-15 00:30:00,199.8,199.81,199.77,199.81,882100000.0
2008-04-15 00:35:00,199.81,199.82,199.8,199.8,1601000000.0
2008-04-15 00:40:00,199.8,199.83,199.75,199.79,1189400000.0
2008-04-15 00:45:00,199.79,199.82,199.76,199.8,1302300000.0
2008-04-15 00:50:00,199.8,199.82,199.77,199.77,1267900000.0
2008-04-15 00:55:00,199.77,199.94,199.75,199.86,1113100000.0
2008-04-15 01:00:00,199.86,199.87,199.685,199.765,1392700000.0
2008-04-15 01:05:00,199.765,199.78,199.51,199.55,1217300000.0
2008-04-15 01:10:00,199.55,199.555,199.42,199.44,1049800000.0
2008-04-15 01:15:00,199.44,199.44,199.34,199.35,1285700000.0
2008-04-15 01:20:00,199.35,199.41,199.345,199.39,1092900000.0
2008-04-15 01:25:00,199.39,199.54,199.37,199.485,1162300000.0
2008-04-15 01:30:00,199.485,199.55,199.44,199.45,1206800000.0
2008-04-15 01:35:00,199.45,199.52,199.38,199.47,1305300000.0
2008-04-15 01:40:00,199.47,199.51,199.335,199.35,1276400000.0
2008-04-15 01:45:00,199.35,199.48,199.345,199.4,1348600000.0
2008-04-15 01:50:00,199.4,199.48,199.4,199.48,1186100000.0
2008-04-15 01:55:00,199.48,199.54,199.46,199.46,977100000.0
2008-04-15 02:00:00,199.46,199.53,199.42,199.45,1060100000.0
2008-04-15 02:05:00,199.45,199.47,199.325,199.34,1274400000.0
2008-04-15 02:10:00,199.34,199.44,199.3,199.44,1493000000.0
2008-04-15 02:15:00,199.44,199.48,199.33,199.36,1686900000.0
2008-04-15 02:20:00,199.36,199.44,199.3,199.39,1536800000.0
2008-04-15 02:25:00,199.39,199.435,199.325,199.4,1328500000.0
2008-04-15 02:30:00,199.4,199.52,199.315,199.485,1063100000.0
2008-04-15 02:35:00,199.485,199.5,199.42,199.5,1901800000.0
2008-04-15 02:40:00,199.5,199.575,199.49,199.5,4090400000.0
2008-04-15 02:45:00,199.5,199.6,199.49,199.56,1064200000.0
2008-04-15 02:50:00,199.56,199.6,199.535,199.56,1537800000.0
2008-04-15 02:55:00,199.56,199.63,199.49,199.58,1637200000.0
2008-04-15 03:00:00,199.58,199.6,199.55,199.56,2904700000.0
2008-04-15 03:05:00,199.56,199.63,199.54,199.61,1992900000.0
2008-04-15 03:10:00,199.61,199.63,199.565,199.63,1232800000.0
2008-04-15 03:15:00,199.63,199.68,199.61,199.64,1199200000.0
2008-04-15 03:20:00,199.64,199.67,199.6,199.6,1090800000.0
2008-04-15 03:25:00,199.6,199.63,199.535,199.59,1086800000.0
2008-04-15 03:30:00,199.59,199.93,199.59,199.82,1719400000.0
2008-04-15 03:35:00,199.82,199.98,199.72,199.915,2155900000.0
2008-04-15 03:40:00,199.915,199.97,199.82,199.88,2862400000.0
2008-04-15 03:45:00,199.88,199.9,199.8,199.835,1137500000.0
2008-04-15 03:50:00,199.835,199.89,199.82,199.87,1153400000.0
2008-04-15 03:55:00,199.87,199.87,199.795,199.84,2005000000.0
2008-04-15 04:00:00,199.84,199.915,199.84,199.88,1195000000.0
2008-04-15 04:05:00,199.88,200.05,199.875,200.04,2684200000.0
2008-04-15 04:10:00,200.04,200.08,199.99,200.045,2467000000.0
2008-04-15 04:15:00,200.045,200.23,200.025,200.185,763200000.0
2008-04-15 04:20:00,200.185,200.205,200.09,200.11,1178400000.0
2008-04-15 04:25:00,200.11,200.3,200.105,200.25,811100000.0
2008-04-15 04:30:00,200.24,200.24,200.18,200.2,2330800000.0
2008-04-15 04:35:00,200.2,200.245,200.105,200.115,1188400000.0
2008-04-15 04:40:00,200.115,200.23,200.085,200.085,1643900000.0
2008-04-15 04:45:00,200.085,200.13,200.06,200.07,2019300000.0
2008-04-15 04:50:00,200.07,200.085,200.01,200.02,1213500000.0
2008-04-15 04:55:00,200.02,200.05,200.0,200.04,1077000000.0
2008-04-15 05:00:00,200.04,200.05,199.97,199.98,982000000.0
2008-04-15 05:05:00,199.98,200.02,199.95,200.005,1132400000.0
2008-04-15 05:10:00,200.005,200.09,199.97,200.09,1332100000.0
2008-04-15 05:15:00,200.09,200.2,200.085,200.13,1684200000.0
2008-04-15 05:20:00,200.13,200.15,200.06,200.07,1218200000.0
2008-04-15 05:25:00,200.07,200.07,200.04,200.06,1427700000.0
2008-04-15 05:30:00,200.06,200.065,200.02,200.06,746300000.0
2008-04-15 05:35:00,200.06,200.14,200.05,200.07,1403400000.0
2008-04-15 05:40:00,200.07,200.08,199.925,199.93,1757500000.0
2008-04-15 05:45:00,199.93,200.0,199.85,199.9,1003400000.0
2008-04-15 05:50:00,199.9,199.93,199.71,199.78,687800000.0
2008-04-15 05:55:00,199.78,199.88,199.78,199.85,1393400000.0
2008-04-15 06:00:00,199.85,200.0,199.835,199.97,657700000.0
2008-04-15 06:05:00,199.96,199.98,199.88,199.93,852700000.0
2008-04-15 06:10:00,199.93,200.04,199.91,199.91,720500000.0
2008-04-15 06:15:00,199.91,200.08,199.9,200.06,647700000.0
2008-04-15 06:20:00,200.06,200.13,199.99,200.02,842300000.0
2008-04-15 06:25:00,200.02,200.08,199.99,200.06,1029500000.0
2008-04-15 06:30:00,200.06,200.09,200.01,200.05,1128200000.0
2008-04-15 06:35:00,200.05,200.08,199.99,199.99,1507500000.0
2008-04-15 06:40:00,199.99,200.07,199.97,199.99,1751100000.0
2008-04-15 06:45:00,199.99,200.01,199.88,199.88,1987900000.0
2008-04-15 06:50:00,199.88,199.93,199.835,199.93,848800000.0
2008-04-15 06:55:00,199.93,199.97,199.89,199.91,744500000.0
2008-04-15 07:00:00,199.91,199.94,199.75,199.76,671700000.0
2008-04-15 07:05:00,199.76,199.83,199.725,199.8,2226900000.0
2008-04-15 07:10:00,199.8,199.81,199.64,199.64,1018700000.0
2008-04-15 07:15:00,199.64,199.66,199.58,199.61,1888800000.0
2008-04-15 07:20:00,199.61,199.66,199.51,199.595,2027200000.0
2008-04-15 07:25:00,199.595,199.63,199.52,199.54,2063400000.0
2008-04-15 07:30:00,199.54,199.59,199.52,199.545,1864000000.0
2008-04-15 07:35:00,199.55,199.63,199.49,199.495,1659500000.0
2008-04-15 07:40:00,199.49,199.66,199.45,199.57,2368600000.0
2008-04-15 07:45:00,199.575,199.635,199.525,199.56,2654200000.0
2008-04-15 07:50:00,199.56,199.64,199.54,199.64,3551400000.0
2008-04-15 07:55:00,199.62,199.75,199.59,199.7,2604500000.0
2008-04-15 08:00:00,199.7,199.73,199.57,199.63,1587200000.0
2008-04-15 08:05:00,199.63,199.69,199.51,199.64,1488600000.0
2008-04-15 08:10:00,199.64,199.645,199.39,199.43,1801100000.0
2008-04-15 08:15:00,199.43,199.54,199.4,199.42,1837000000.0
2008-04-15 08:20:00,199.42,199.43,199.17,199.19,1679000000.0
2008-04-15 08:25:00,199.19,199.33,199.17,199.32,1197100000.0
2008-04-15 08:30:00,199.32,199.32,199.11,199.11,2042000000.0
2008-04-15 08:35:00,199.115,199.31,199.1,199.3,1802700000.0
2008-04-15 08:40:00,199.305,199.35,199.21,199.32,2131200000.0
2008-04-15 08:45:00,199.32,199.335,199.19,199.25,1899300000.0
2008-04-15 08:50:00,199.25,199.31,199.2,199.26,1889500000.0
2008-04-15 08:55:00,199.26,199.35,199.24,199.32,2543200000.0
2008-04-15 09:00:00,199.32,199.42,199.27,199.35,4375700000.0
2008-04-15 09:05:00,199.35,199.38,199.14,199.14,4398700000.0
2008-04-15 09:10:00,199.14,199.32,199.11,199.28,3185500000.0
2008-04-15 09:15:00,199.28,199.28,198.9,198.91,2295400000.0
2008-04-15 09:20:00,198.91,199.13,198.9,199.13,3434500000.0
2008-04-15 09:25:00,199.13,199.13,198.87,198.955,3972700000.0
2008-04-15 09:30:00,198.95,198.955,198.82,198.82,3261800000.0
2008-04-15 09:35:00,198.83,198.94,198.82,198.91,3740700000.0
2008-04-15 09:40:00,198.91,199.01,198.885,198.9,3273500000.0
2008-04-15 09:45:00,198.9,199.01,198.87,198.965,2376100000.0
2008-04-15 09:50:00,198.965,199.07,198.92,199.04,2756800000.0
2008-04-15 09:55:00,199.04,199.06,198.95,198.955,2749300000.0
2008-04-15 10:00:00,198.955,199.01,198.84,198.88,2596700000.0
2008-04-15 10:05:00,198.88,198.985,198.86,198.975,1745500000.0
2008-04-15 10:10:00,198.975,199.25,198.97,199.23,1915000000.0
2008-04-15 10:15:00,199.24,199.34,199.19,199.3,1968200000.0
2008-04-15 10:20:00,199.3,199.33,199.155,199.29,1361800000.0
2008-04-15 10:25:00,199.29,199.305,199.14,199.15,1370900000.0
2008-04-15 10:30:00,199.15,199.15,198.54,198.79,1428000000.0
2008-04-15 10:35:00,198.785,199.09,198.7,198.96,1265600000.0
2008-04-15 10:40:00,198.95,199.085,198.94,199.02,1400400000.0
2008-04-15 10:45:00,199.02,199.1,198.91,199.03,1373400000.0
2008-04-15 10:50:00,199.03,199.06,198.91,198.93,1078300000.0
2008-04-15 10:55:00,198.93,199.01,198.76,198.87,1224400000.0
2008-04-15 11:00:00,198.87,198.985,198.61,198.78,1199300000.0
2008-04-15 11:05:00,198.78,198.82,198.615,198.71,1292100000.0
2008-04-15 11:10:00,198.71,198.79,198.6,198.655,1234600000.0
2008-04-15 11:15:00,198.655,198.67,198.5,198.53,1575300000.0
2008-04-15 11:20:00,198.525,198.61,198.5,198.55,1245400000.0
2008-04-15 11:25:00,198.55,198.65,198.54,198.61,1373100000.0
2008-04-15 11:30:00,198.61,198.645,198.54,198.625,1235200000.0
2008-04-15 11:35:00,198.625,198.68,198.515,198.595,1276600000.0
2008-04-15 11:40:00,198.595,198.67,198.56,198.64,1144100000.0
2008-04-15 11:45:00,198.64,198.66,198.595,198.615,1251400000.0
2008-04-15 11:50:00,198.615,198.75,198.585,198.725,1191200000.0
2008-04-15 11:55:00,198.725,198.81,198.655,198.69,1209400000.0
2008-04-15 12:00:00,198.69,198.91,198.69,198.87,1273800000.0
2008-04-15 12:05:00,198.87,198.95,198.79,198.81,1521700000.0
2008-04-15 12:10:00,198.81,198.81,198.56,198.585,1247450000.0
2008-04-15 12:15:00,198.585,198.69,198.57,198.66,1554100000.0
2008-04-15 12:20:00,198.66,198.68,198.6,198.66,1314600000.0
2008-04-15 12:25:00,198.66,198.69,198.575,198.65,1345800000.0
2008-04-15 12:30:00,198.65,198.74,198.585,198.74,1450900000.0
2008-04-15 12:35:00,198.74,198.935,198.73,198.91,1218600000.0
2008-04-15 12:40:00,198.91,198.91,198.81,198.84,1333600000.0
2008-04-15 12:45:00,198.84,198.84,198.78,198.825,1460600000.0
2008-04-15 12:50:00,198.825,198.85,198.63,198.65,1566400000.0
2008-04-15 12:55:00,198.65,198.785,198.64,198.745,1551600000.0
2008-04-15 13:00:00,198.75,198.775,198.68,198.77,1301700000.0
2008-04-15 13:05:00,198.77,198.81,198.7,198.76,1393800000.0
2008-04-15 13:10:00,198.76,198.81,198.735,198.805,1254400000.0
2008-04-15 13:15:00,198.805,198.9,198.75,198.85,1245000000.0
2008-04-15 13:20:00,198.85,198.92,198.84,198.845,1192800000.0
2008-04-15 13:25:00,198.845,198.86,198.78,198.83,2173400000.0
2008-04-15 13:30:00,198.83,198.87,198.78,198.81,1256000000.0
2008-04-15 13:35:00,198.81,199.02,198.805,198.93,1067600000.0
2008-04-15 13:40:00,198.93,199.0,198.91,198.93,1077000000.0
2008-04-15 13:45:00,198.93,198.95,198.86,198.92,1085400000.0
2008-04-15 13:50:00,198.92,198.94,198.835,198.88,1047800000.0
2008-04-15 13:55:00,198.88,198.93,198.77,198.82,1148600000.0
2008-04-15 14:00:00,198.82,198.83,198.63,198.77,1287800000.0
2008-04-15 14:05:00,198.77,198.83,198.75,198.815,1390200000.0
2008-04-15 14:10:00,198.815,198.85,198.57,198.62,1184200000.0
2008-04-15 14:15:00,198.63,198.86,198.565,198.65,1176200000.0
2008-04-15 14:20:00,198.665,198.79,198.625,198.68,1173400000.0
2008-04-15 14:25:00,198.69,198.79,198.5,198.5,1450900000.0
2008-04-15 14:30:00,198.5,199.115,198.5,198.92,1377600000.0
2008-04-15 14:35:00,198.92,199.135,198.89,199.07,1048000000.0
2008-04-15 14:40:00,199.07,199.135,198.85,198.905,1104500000.0
2008-04-15 14:45:00,198.905,199.13,198.895,199.02,1153700000.0
2008-04-15 14:50:00,199.03,199.14,198.94,199.08,1369000000.0
2008-04-15 14:55:00,199.08,199.19,198.965,199.015,1247800000.0
2008-04-15 15:00:00,199.005,199.43,198.97,199.26,1366600000.0
2008-04-15 15:05:00,199.27,199.31,199.145,199.145,1458400000.0
2008-04-15 15:10:00,199.145,199.18,199.06,199.11,1237800000.0
2008-04-15 15:15:00,199.11,199.44,199.11,199.42,1396200000.0
2008-04-15 15:20:00,199.43,199.54,199.37,199.455,1347000000.0
2008-04-15 15:25:00,199.455,199.455,199.305,199.385,1270600000.0
2008-04-15 15:30:00,199.385,199.54,199.37,199.465,1190200000.0
2008-04-15 15:35:00,199.465,199.465,199.3,199.36,1119700000.0
2008-04-15 15:40:00,199.36,199.36,199.23,199.34,1395200000.0
2008-04-15 15:45:00,199.34,199.37,199.2,199.23,1294200000.0
2008-04-15 15:50:00,199.23,199.25,199.13,199.145,1156000000.0
2008-04-15 15:55:00,199.145,199.18,199.045,199.07,1188400000.0
2008-04-15 16:00:00,199.07,199.14,199.045,199.08,1045400000.0
2008-04-15 16:05:00,199.05,199.11,198.9,198.97,1429800000.0
2008-04-15 16:10:00,198.97,199.02,198.83,198.86,1331900000.0
2008-04-15 16:15:00,198.84,198.95,198.785,198.82,998600000.0
2008-04-15 16:20:00,198.82,198.855,198.665,198.7,1395400000.0
2008-04-15 16:25:00,198.7,198.78,198.64,198.665,1203200000.0
2008-04-15 16:30:00,198.66,198.96,198.66,198.92,1208800000.0
2008-04-15 16:35:00,198.92,199.06,198.86,199.0,1125000000.0
2008-04-15 16:40:00,199.0,199.005,198.85,198.97,1200400000.0
2008-04-15 16:45:00,198.97,199.19,198.895,199.1,1156600000.0
2008-04-15 16:50:00,199.1,199.13,198.725,198.805,1382400000.0
2008-04-15 16:55:00,198.81,198.93,198.8,198.875,1616700000.0
2008-04-15 17:00:00,198.875,198.92,198.82,198.83,1048000000.0
2008-04-15 17:05:00,198.83,198.895,198.7,198.75,1091300000.0
2008-04-15 17:10:00,198.75,198.89,198.645,198.645,1427700000.0
2008-04-15 17:15:00,198.655,198.92,198.635,198.92,1450400000.0
2008-04-15 17:20:00,198.92,198.92,198.785,198.85,1210400000.0
2008-04-15 17:25:00,198.85,198.925,198.675,198.74,1234300000.0
2008-04-15 17:30:00,198.74,198.89,198.72,198.88,1370500000.0
2008-04-15 17:35:00,198.88,198.89,198.675,198.73,1235800000.0
2008-04-15 17:40:00,198.73,198.85,198.64,198.81,1211700000.0
2008-04-15 17:45:00,198.81,199.01,198.81,199.01,1187000000.0
2008-04-15 17:50:00,199.01,199.03,198.87,198.95,1317800000.0
2008-04-15 17:55:00,198.95,199.0,198.88,198.88,1197900000.0
2008-04-15 18:00:00,198.88,198.925,198.845,198.89,1305600000.0
2008-04-15 18:05:00,198.89,198.9,198.805,198.85,1324200000.0
2008-04-15 18:10:00,198.85,198.94,198.81,198.87,1302600000.0
2008-04-15 18:15:00,198.87,198.91,198.835,198.86,1553400000.0
2008-04-15 18:20:00,198.86,198.9,198.85,198.9,1261000000.0
2008-04-15 18:25:00,198.9,198.99,198.88,198.945,1389300000.0
2008-04-15 18:30:00,198.945,199.09,198.945,199.04,1461800000.0
2008-04-15 18:35:00,199.04,199.17,199.02,199.09,1224200000.0
2008-04-15 18:40:00,199.09,199.165,199.06,199.06,1097800000.0
2008-04-15 18:45:00,199.06,199.1,199.025,199.07,1244400000.0
2008-04-15 18:50:00,199.07,199.15,199.065,199.14,1140400000.0
2008-04-15 18:55:00,199.14,199.255,199.12,199.17,1241200000.0
2008-04-15 19:00:00,199.17,199.45,199.13,199.27,1053100000.0
2008-04-15 19:05:00,199.27,199.36,199.2,199.21,1112800000.0
2008-04-15 19:10:00,199.21,199.43,199.19,199.385,1124200000.0
2008-04-15 19:15:00,199.385,199.575,199.385,199.48,1118600000.0
2008-04-15 19:20:00,199.48,199.53,199.43,199.51,1539500000.0
2008-04-15 19:25:00,199.51,199.63,199.45,199.56,1151900000.0
2008-04-15 19:30:00,199.56,199.6,199.38,199.44,1095800000.0
2008-04-15 19:35:00,199.44,199.51,199.31,199.38,1241400000.0
2008-04-15 19:40:00,199.38,199.43,199.305,199.35,1130200000.0
2008-04-15 19:45:00,199.35,199.55,199.33,199.44,1259800000.0
2008-04-15 19:50:00,199.44,199.6,199.435,199.56,1326400000.0
2008-04-15 19:55:00,199.56,199.6,199.51,199.53,1333400000.0
2008-04-15 20:00:00,199.53,199.62,199.42,199.505,1513600000.0
2008-04-15 20:05:00,199.505,199.61,199.45,199.49,1382400000.0
2008-04-15 20:10:00,199.49,199.5,199.39,199.42,1238800000.0
2008-04-15 20:15:00,199.42,199.455,199.225,199.245,1154300000.0
2008-04-15 20:20:00,199.245,199.32,199.245,199.26,1084000000.0
2008-04-15 20:25:00,199.26,199.34,199.24,199.29,1131800000.0
2008-04-15 20:30:00,199.29,199.43,199.29,199.35,1248000000.0
2008-04-15 20:35:00,199.35,199.4,199.22,199.22,1130000000.0
2008-04-15 20:40:00,199.22,199.25,199.145,199.145,1338600000.0
2008-04-15 20:45:00,199.145,199.21,199.075,199.11,1080600000.0
2008-04-15 20:50:00,199.11,199.145,199.02,199.065,1496600000.0
2008-04-15 20:55:00,199.065,199.13,198.99,199.03,1278200000.0
2008-04-15 21:00:00,199.03,199.15,198.995,199.15,1009000000.0
2008-04-15 21:05:00,199.15,199.17,199.085,199.11,996200000.0
2008-04-15 21:10:00,199.11,199.19,199.095,199.14,1101700000.0
2008-04-15 21:15:00,199.14,199.2,199.08,199.1,1298700000.0
2008-04-15 21:20:00,199.1,199.205,199.085,199.15,1311400000.0
2008-04-15 21:25:00,199.15,199.3,199.1,199.215,1130400000.0
2008-04-15 21:30:00,199.215,199.36,199.21,199.26,1174000000.0
2008-04-15 21:35:00,199.26,199.28,199.175,199.2,1069000000.0
2008-04-15 21:40:00,199.2,199.26,199.095,199.26,1257900000.0
2008-04-15 21:45:00,199.26,199.295,199.12,199.14,1059400000.0
2008-04-15 21:50:00,199.14,199.26,199.12,199.215,1119500000.0
2008-04-15 21:55:00,199.215,199.315,199.13,199.31,1041700000.0
2008-04-15 22:00:00,199.31,199.38,199.235,199.255,1036300000.0
2008-04-15 22:05:00,199.25,199.325,199.21,199.28,1273700000.0
2008-04-15 22:10:00,199.28,199.4,199.25,199.36,1093700000.0
2008-04-15 22:15:00,199.36,199.475,199.265,199.445,1357500000.0
2008-04-15 22:20:00,199.445,199.565,199.415,199.48,1162800000.0
2008-04-15 22:25:00,199.48,199.77,199.48,199.74,1360500000.0
2008-04-15 22:30:00,199.74,199.77,199.69,199.725,1259900000.0
2008-04-15 22:35:00,199.725,199.76,199.69,199.71,1478200000.0
2008-04-15 22:40:00,199.71,199.71,199.585,199.635,1006400000.0
2008-04-15 22:45:00,199.635,199.7,199.62,199.67,1035000000.0
2008-04-15 22:50:00,199.67,199.74,199.635,199.72,1423300000.0
2008-04-15 22:55:00,199.72,199.84,199.695,199.77,2768800000.0
2008-04-15 23:00:00,199.77,199.865,199.76,199.84,3516800000.0
2008-04-15 23:05:00,199.84,199.99,199.825,199.98,1007600000.0
2008-04-15 23:10:00,199.98,200.0,199.935,199.95,976100000.0
2008-04-15 23:15:00,199.95,199.97,199.92,199.95,1081700000.0
2008-04-15 23:20:00,199.95,199.96,199.92,199.92,1156300000.0
2008-04-15 23:25:00,199.92,199.94,199.885,199.93,866000000.0
2008-04-15 23:30:00,199.93,199.94,199.915,199.915,826200000.0
2008-04-15 23:35:00,199.915,199.915,199.825,199.855,848400000.0
2008-04-15 23:40:00,199.855,199.91,199.84,199.88,2088500000.0
2008-04-15 23:45:00,199.88,199.93,199.87,199.9,2538000000.0
2008-04-15 23:50:00,199.9,199.93,199.85,199.85,1806300000.0
2008-04-15 23:55:00,199.85,199.88,199.85,199.87,4763100000.0
2008-04-16 00:00:00,199.87,199.89,199.81,199.84,3782800000.0
2008-04-16 00:05:00,199.84,199.87,199.78,199.78,3284500000.0
2008-04-16 00:10:00,199.78,199.81,199.72,199.75,2515600000.0
2008-04-16 00:15:00,199.75,199.79,199.75,199.77,2907300000.0
2008-04-16 00:20:00,199.77,199.77,199.66,199.74,3515300000.0
2008-04-16 00:25:00,199.74,199.81,199.66,199.66,5409900000.0
2008-04-16 00:30:00,199.66,199.74,199.66,199.74,5276600000.0
2008-04-16 00:35:00,199.74,199.78,199.71,199.75,4178500000.0
2008-04-16 00:40:00,199.75,199.76,199.68,199.75,1349800000.0
2008-04-16 00:45:00,199.75,199.79,199.69,199.71,1714800000.0
2008-04-16 00:50:00,199.71,199.72,199.63,199.68,2095200000.0
2008-04-16 00:55:00,199.68,199.71,199.66,199.69,1387500000.0
2008-04-16 01:00:00,199.69,199.69,199.64,199.64,1431500000.0
2008-04-16 01:05:00,199.64,199.66,199.49,199.58,2339700000.0
2008-04-16 01:10:00,199.58,199.68,199.56,199.68,1063200000.0
2008-04-16 01:15:00,199.66,199.76,199.63,199.67,1867200000.0
2008-04-16 01:20:00,199.67,199.7,199.62,199.7,1302600000.0
2008-04-16 01:25:00,199.7,199.75,199.63,199.65,1660400000.0
2008-04-16 01:30:00,199.65,199.66,199.56,199.62,2260400000.0
2008-04-16 01:35:00,199.64,199.64,199.54,199.62,1971200000.0
2008-04-16 01:40:00,199.62,199.66,199.6,199.63,2998400000.0
2008-04-16 01:45:00,199.63,199.63,199.54,199.57,3306200000.0
2008-04-16 01:50:00,199.57,199.61,199.56,199.6,1134400000.0
2008-04-16 01:55:00,199.6,199.6,199.47,199.49,1464800000.0
2008-04-16 02:00:00,199.49,199.59,199.42,199.42,1508000000.0
2008-04-16 02:05:00,199.42,199.53,199.405,199.53,1617920000.0
2008-04-16 02:10:00,199.53,199.57,199.5,199.56,3209560000.0
2008-04-16 02:15:00,199.56,199.62,199.54,199.57,3136240000.0
2008-04-16 02:20:00,199.57,199.79,199.57,199.73,3157900000.0
2008-04-16 02:25:00,199.73,199.89,199.73,199.79,3575600000.0
2008-04-16 02:30:00,199.79,199.86,199.78,199.81,3178200000.0
2008-04-16 02:35:00,199.81,199.84,199.775,199.84,3256000000.0
2008-04-16 02:40:00,199.84,199.97,199.84,199.93,3452000000.0
2008-04-16 02:45:00,199.93,199.95,199.86,199.86,3448400000.0
2008-04-16 02:50:00,199.86,199.94,199.83,199.9,3444000000.0
2008-04-16 02:55:00,199.9,199.95,199.82,199.84,3759400000.0
2008-04-16 03:00:00,199.84,199.88,199.77,199.78,3706800000.0
2008-04-16 03:05:00,199.78,199.84,199.77,199.83,3613000000.0
2008-04-16 03:10:00,199.83,199.87,199.805,199.82,3322600000.0
2008-04-16 03:15:00,199.82,199.92,199.82,199.86,3202000000.0
2008-04-16 03:20:00,199.86,199.88,199.83,199.84,2809800000.0
2008-04-16 03:25:00,199.84,199.91,199.83,199.84,3167800000.0
2008-04-16 03:30:00,199.84,199.93,199.84,199.89,3195000000.0
2008-04-16 03:35:00,199.89,199.9,199.8,199.81,3185400000.0
2008-04-16 03:40:00,199.81,199.81,199.75,199.79,2798200000.0
2008-04-16 03:45:00,199.79,199.86,199.785,199.79,3395600000.0
2008-04-16 03:50:00,199.79,199.79,199.69,199.72,3674100000.0
2008-04-16 03:55:00,199.72,199.79,199.68,199.7,3552400000.0
2008-04-16 04:00:00,199.7,199.75,199.62,199.64,4014700000.0
2008-04-16 04:05:00,199.64,199.645,199.385,199.44,3266600000.0
2008-04-16 04:10:00,199.44,199.55,199.44,199.525,3090000000.0
2008-04-16 04:15:00,199.525,199.6,199.525,199.53,3035800000.0
2008-04-16 04:20:00,199.53,199.58,199.435,199.53,3163400000.0
2008-04-16 04:25:00,199.53,199.55,199.45,199.5,3189200000.0
2008-04-16 04:30:00,199.5,199.54,199.49,199.52,3609800000.0
2008-04-16 04:35:00,199.52,199.52,199.34,199.36,2122600000.0
2008-04-16 04:40:00,199.36,199.38,199.29,199.36,2963100000.0
2008-04-16 04:45:00,199.36,199.39,199.35,199.36,3259000000.0
2008-04-16 04:50:00,199.36,199.46,199.35,199.44,3667400000.0
2008-04-16 04:55:00,199.44,199.56,199.43,199.53,2904200000.0
2008-04-16 05:00:00,199.53,199.55,199.47,199.5,3273600000.0
2008-04-16 05:05:00,199.5,199.55,199.48,199.53,3013400000.0
2008-04-16 05:10:00,199.53,199.55,199.48,199.48,3405600000.0
2008-04-16 05:15:00,199.48,199.56,199.465,199.48,3102800000.0
2008-04-16 05:20:00,199.48,199.49,199.44,199.46,2793000000.0
2008-04-16 05:25:00,199.46,199.51,199.46,199.51,3318800000.0
2008-04-16 05:30:00,199.51,199.61,199.51,199.57,3038600000.0
2008-04-16 05:35:00,199.57,199.57,199.48,199.52,2369800000.0
2008-04-16 05:40:00,199.52,199.54,199.49,199.49,3081200000.0
2008-04-16 05:45:00,199.49,199.53,199.455,199.49,3183800000.0
2008-04-16 05:50:00,199.49,199.49,199.45,199.48,3508800000.0
2008-04-16 05:55:00,199.48,199.48,199.43,199.48,3260200000.0
2008-04-16 06:00:00,199.48,199.48,199.4,199.41,3272400000.0
2008-04-16 06:05:00,199.41,199.44,199.39,199.4,2803200000.0
2008-04-16 06:10:00,199.4,199.45,199.395,199.44,2260200000.0
2008-04-16 06:15:00,199.44,199.47,199.43,199.44,3436700000.0
2008-04-16 06:20:00,199.44,199.48,199.4,199.45,3433800000.0
2008-04-16 06:25:00,199.45,199.58,199.45,199.55,3231200000.0
2008-04-16 06:30:00,199.55,199.59,199.55,199.58,3234400000.0
2008-04-16 06:35:00,199.58,199.6,199.34,199.35,2429200000.0
2008-04-16 06:40:00,199.35,199.43,199.35,199.35,3497800000.0
2008-04-16 06:45:00,199.35,199.45,199.34,199.45,2928000000.0
2008-04-16 06:50:00,199.45,199.5,199.36,199.41,2599200000.0
2008-04-16 06:55:00,199.41,199.57,199.41,199.47,2678800000.0
2008-04-16 07:00:00,199.47,199.54,199.47,199.53,3166000000.0
2008-04-16 07:05:00,199.53,199.72,199.53,199.59,2664800000.0
2008-04-16 07:10:00,199.59,199.63,199.57,199.59,3497000000.0
2008-04-16 07:15:00,199.59,199.61,199.54,199.6,3718800000.0
2008-04-16 07:20:00,199.6,199.61,199.53,199.57,2532100000.0
2008-04-16 07:25:00,199.57,199.59,199.5,199.59,2128400000.0
2008-04-16 07:30:00,199.58,199.62,199.52,199.59,2247700000.0
2008-04-16 07:35:00,199.59,199.66,199.575,199.62,2028300000.0
2008-04-16 07:40:00,199.62,199.73,199.57,199.605,1941500000.0
2008-04-16 07:45:00,199.605,199.66,199.56,199.63,1836400000.0
2008-04-16 07:50:00,199.63,199.75,199.6,199.73,2008000000.0
2008-04-16 07:55:00,199.73,199.75,199.59,199.685,1779500000.0
2008-04-16 08:00:00,199.685,199.74,199.59,199.735,2888200000.0
2008-04-16 08:05:00,199.735,199.93,199.67,199.855,3161666235.0
2008-04-16 08:10:00,199.85,199.955,199.68,199.86,3229000000.0
2008-04-16 08:15:00,199.86,199.99,199.79,199.87,3625500000.0
2008-04-16 08:20:00,199.87,199.93,199.82,199.915,3270400000.0
2008-04-16 08:25:00,199.915,200.03,199.91,199.99,4945700000.0
2008-04-16 08:30:00,199.99,200.06,199.895,199.945,2203600000.0
2008-04-16 08:35:00,199.945,199.97,199.84,199.87,2458600000.0
2008-04-16 08:40:00,199.87,200.0,199.85,199.92,3000400000.0
2008-04-16 08:45:00,199.92,199.92,199.805,199.83,2417200000.0
2008-04-16 08:50:00,199.83,200.02,199.69,199.97,2914200000.0
2008-04-16 08:55:00,199.97,200.19,199.94,200.1,2949600000.0
2008-04-16 09:00:00,200.1,200.135,199.98,200.13,1763600000.0
2008-04-16 09:05:00,200.13,200.355,200.125,200.21,1585400000.0
2008-04-16 09:10:00,200.21,200.77,200.21,200.585,1769700000.0
2008-04-16 09:15:00,200.59,200.6,200.295,200.31,951110000.0
2008-04-16 09:20:00,200.31,200.42,200.245,200.3,669100000.0
2008-04-16 09:25:00,200.3,200.42,200.27,200.36,640900000.0
2008-04-16 09:30:00,200.38,200.46,200.215,200.45,730800000.0
2008-04-16 09:35:00,200.45,200.51,200.28,200.33,682400000.0
2008-04-16 09:40:00,200.33,200.45,200.26,200.45,589200000.0
2008-04-16 09:45:00,200.45,200.47,200.3,200.3,442100000.0
2008-04-16 09:50:00,200.3,200.32,200.07,200.17,441400000.0
2008-04-16 09:55:00,200.17,200.22,200.06,200.11,476200000.0
2008-04-16 10:00:00,200.11,200.18,200.0,200.1,418500000.0
2008-04-16 10:05:00,200.1,200.14,199.98,200.01,950000000.0
2008-04-16 10:10:00,200.01,200.01,199.84,199.89,3492900000.0
2008-04-16 10:15:00,199.89,200.07,199.87,200.01,1808900000.0
2008-04-16 10:20:00,200.03,200.06,199.93,199.985,823700000.0
2008-04-16 10:25:00,199.985,200.32,199.985,200.14,808700000.0
2008-04-16 10:30:00,200.14,200.31,200.13,200.15,2817900000.0
2008-04-16 10:35:00,200.15,200.34,200.12,200.28,5926400000.0
2008-04-16 10:40:00,200.28,200.44,200.28,200.4,5260040000.0
2008-04-16 10:45:00,200.4,200.46,200.265,200.34,3888880000.0
2008-04-16 10:50:00,200.34,200.38,200.215,200.315,3787300000.0
2008-04-16 10:55:00,200.31,200.365,200.195,200.235,3976200000.0
2008-04-16 11:00:00,200.235,200.245,199.785,199.93,3411100000.0
2008-04-16 11:05:00,199.93,200.15,199.86,200.06,6031199999.0
2008-04-16 11:10:00,200.06,200.15,199.95,200.13,5618099998.0
2008-04-16 11:15:00,200.13,200.14,200.04,200.06,5468799997.0
2008-04-16 11:20:00,200.06,200.11,199.94,199.98,4854600000.0
2008-04-16 11:25:00,199.98,200.07,199.95,200.04,5389300000.0
2008-04-16 11:30:00,200.04,200.18,200.0,200.02,5325000000.0
2008-04-16 11:35:00,200.03,200.2,199.75,199.87,4453400000.0
2008-04-16 11:40:00,199.86,200.07,199.78,199.88,4133000000.0
2008-04-16 11:45:00,199.88,200.06,199.87,199.88,4553800001.0
2008-04-16 11:50:00,199.88,199.99,199.69,199.78,4367000000.0
2008-04-16 11:55:00,199.77,199.98,199.7,199.89,4378600000.0
2008-04-16 12:00:00,199.89,199.99,199.73,199.77,4355300000.0
2008-04-16 12:05:00,199.76,199.81,199.43,199.48,3604100000.0
2008-04-16 12:10:00,199.48,199.58,199.17,199.17,4814500004.0
2008-04-16 12:15:00,199.17,199.54,199.17,199.49,1308000000.0
2008-04-16 12:20:00,199.49,199.51,199.31,199.36,834500000.0
2008-04-16 12:25:00,199.36,199.42,199.17,199.38,716100000.0
2008-04-16 12:30:00,199.38,199.595,199.37,199.54,1228900000.0
2008-04-16 12:35:00,199.545,199.57,199.41,199.425,1039500000.0
2008-04-16 12:40:00,199.425,199.505,199.39,199.505,1211300000.0
2008-04-16 12:45:00,199.505,199.565,199.445,199.54,1207400000.0
2008-04-16 12:50:00,199.54,199.57,199.5,199.525,1063460000.0
2008-04-16 12:55:00,199.525,199.805,199.49,199.73,377120000.0
2008-04-16 13:00:00,199.72,199.895,199.685,199.815,2785200000.0
2008-04-16 13:05:00,199.83,199.885,199.655,199.765,2062700000.0
2008-04-16 13:10:00,199.765,199.875,199.715,199.79,1779900000.0
2008-04-16 13:15:00,199.79,200.0,199.785,199.96,1419400000.0
2008-04-16 13:20:00,199.96,200.175,199.91,200.14,560000000.0
2008-04-16 13:25:00,200.14,200.31,200.11,200.135,1240700000.0
2008-04-16 13:30:00,200.135,200.255,200.085,200.11,1171800000.0
2008-04-16 13:35:00,200.11,200.185,200.03,200.12,1320700000.0
2008-04-16 13:40:00,200.12,200.245,200.1,200.195,1643100000.0
2008-04-16 13:45:00,200.195,200.255,200.16,200.165,1451500000.0
2008-04-16 13:50:00,200.165,200.285,200.125,200.185,1465800000.0
2008-04-16 13:55:00,200.185,200.215,200.145,200.18,1374900000.0
2008-04-16 14:00:00,200.18,200.385,200.18,200.25,1570600000.0
2008-04-16 14:05:00,200.25,200.29,200.13,200.165,1317500000.0
2008-04-16 14:10:00,200.165,200.335,200.145,200.19,1422200000.0
2008-04-16 14:15:00,200.19,200.275,200.135,200.255,1434700000.0
2008-04-16 14:20:00,200.255,200.335,200.195,200.335,1433700000.0
2008-04-16 14:25:00,200.335,200.345,200.09,200.09,1627600000.0
2008-04-16 14:30:00,200.11,200.29,200.01,200.1,1001300000.0
2008-04-16 14:35:00,200.1,200.18,199.835,199.855,701200000.0
2008-04-16 14:40:00,199.85,199.97,199.81,199.925,582900000.0
2008-04-16 14:45:00,199.925,200.05,199.89,200.0,579300000.0
2008-04-16 14:50:00,200.0,200.06,199.93,199.98,821700000.0
2008-04-16 14:55:00,199.98,200.03,199.905,199.92,646200000.0
2008-04-16 15:00:00,199.94,200.095,199.94,200.01,812000000.0
2008-04-16 15:05:00,200.01,200.055,199.97,200.02,451800000.0
2008-04-16 15:10:00,200.02,200.09,199.96,199.96,420100000.0
2008-04-16 15:15:00,199.96,200.15,199.96,200.06,631000000.0
2008-04-16 15:20:00,200.06,200.135,200.05,200.09,788200000.0
2008-04-16 15:25:00,200.09,200.14,199.905,199.91,759900000.0
2008-04-16 15:30:00,199.91,200.04,199.875,199.97,586000000.0
2008-04-16 15:35:00,199.98,200.055,199.9,199.92,538800000.0
2008-04-16 15:40:00,199.92,199.96,199.8,199.845,649600000.0
2008-04-16 15:45:00,199.85,199.96,199.8,199.91,785100000.0
2008-04-16 15:50:00,199.91,199.96,199.685,199.7,601100000.0
2008-04-16 15:55:00,199.7,199.78,199.59,199.61,613300000.0
2008-04-16 16:00:00,199.61,199.69,199.47,199.595,739900000.0
2008-04-16 16:05:00,199.595,199.805,199.595,199.73,665700000.0
2008-04-16 16:10:00,199.72,199.74,199.665,199.69,602500000.0
2008-04-16 16:15:00,199.69,199.87,199.69,199.81,753200000.0
2008-04-16 16:20:00,199.81,200.02,199.81,199.92,741700000.0
2008-04-16 16:25:00,199.94,199.99,199.84,199.84,776200000.0
2008-04-16 16:30:00,199.84,200.02,199.84,199.98,565800000.0
2008-04-16 16:35:00,199.98,199.98,199.74,199.74,530600000.0
2008-04-16 16:40:00,199.74,199.96,199.72,199.89,561800000.0
2008-04-16 16:45:00,199.89,199.96,199.795,199.92,556900000.0
2008-04-16 16:50:00,199.92,200.06,199.89,200.015,584500000.0
2008-04-16 16:55:00,200.015,200.21,199.96,200.13,698500000.0
2008-04-16 17:00:00,200.14,200.36,200.055,200.33,810300000.0
2008-04-16 17:05:00,200.33,200.41,200.205,200.22,659600000.0
2008-04-16 17:10:00,200.22,200.38,200.17,200.355,706800000.0
2008-04-16 17:15:00,200.355,200.66,200.355,200.58,1423800000.0
2008-04-16 17:20:00,200.58,200.65,200.44,200.44,344200000.0
2008-04-16 17:25:00,200.44,200.54,200.38,200.51,318000000.0
2008-04-16 17:30:00,200.51,200.56,200.46,200.54,408300000.0
2008-04-16 17:35:00,200.54,200.64,200.48,200.49,539900000.0
2008-04-16 17:40:00,200.49,200.51,200.38,200.395,429000000.0
2008-04-16 17:45:00,200.395,200.395,200.25,200.29,2524900000.0
2008-04-16 17:50:00,200.29,200.33,200.15,200.28,4637700000.0
2008-04-16 17:55:00,200.28,200.33,200.2,200.29,3773800000.0
2008-04-16 18:00:00,200.29,200.35,200.245,200.32,3006000000.0
2008-04-16 18:05:00,200.32,200.405,200.295,200.39,2923200000.0
2008-04-16 18:10:00,200.4,200.46,200.33,200.41,3302400000.0
2008-04-16 18:15:00,200.41,200.44,200.35,200.435,5387300000.0
2008-04-16 18:20:00,200.435,200.6,200.39,200.57,6042399985.0
2008-04-16 18:25:00,200.57,200.595,200.5,200.51,6084199999.0
2008-04-16 18:30:00,200.51,200.715,200.51,200.64,5285400000.0
2008-04-16 18:35:00,200.64,200.64,200.51,200.53,7423200000.0
2008-04-16 18:40:00,200.53,200.67,200.49,200.52,4321800000.0
2008-04-16 18:45:00,200.52,200.63,200.51,200.58,4334900000.0
2008-04-16 18:50:00,200.58,200.63,200.49,200.61,4788300000.0
2008-04-16 18:55:00,200.61,200.635,200.455,200.465,4226800000.0
2008-04-16 19:00:00,200.465,200.63,200.45,200.535,5235099993.0
2008-04-16 19:05:00,200.54,200.565,200.35,200.45,6179500000.0
2008-04-16 19:10:00,200.45,200.56,200.45,200.49,6399200000.0
2008-04-16 19:15:00,200.49,200.5,200.4,200.45,6780100000.0
2008-04-16 19:20:00,200.45,200.51,200.23,200.25,6796799997.0
2008-04-16 19:25:00,200.25,200.405,200.25,200.295,5835400000.0
2008-04-16 19:30:00,200.295,200.39,200.22,200.26,5253900000.0
2008-04-16 19:35:00,200.27,200.3,200.18,200.22,6847900000.0
2008-04-16 19:40:00,200.22,200.3,200.18,200.3,6665100000.0
2008-04-16 19:45:00,200.3,200.46,200.26,200.43,4859000000.0
2008-04-16 19:50:00,200.43,200.455,200.35,200.44,3153700000.0
2008-04-16 19:55:00,200.44,200.465,200.4,200.445,4544500000.0
2008-04-16 20:00:00,200.445,200.485,200.3,200.32,3853000000.0
2008-04-16 20:05:00,200.33,200.475,200.32,200.4,5481800000.0
2008-04-16 20:10:00,200.4,200.41,200.28,200.29,6265600000.0
2008-04-16 20:15:00,200.29,200.46,200.28,200.36,3731199999.0
2008-04-16 20:20:00,200.36,200.515,200.15,200.21,3894900000.0
2008-04-16 20:25:00,200.21,200.37,200.21,200.34,1640500000.0
2008-04-16 20:30:00,200.34,200.515,200.315,200.445,2880500000.0
2008-04-16 20:35:00,200.445,200.495,200.39,200.465,3121900000.0
2008-04-16 20:40:00,200.465,200.565,200.445,200.45,2821400000.0
2008-04-16 20:45:00,200.45,200.475,200.345,200.385,3387700000.0
2008-04-16 20:50:00,200.385,200.525,200.35,200.49,2922200000.0
2008-04-16 20:55:00,200.49,200.575,200.43,200.445,3278400000.0
2008-04-16 21:00:00,200.46,200.525,200.38,200.44,574400000.0
2008-04-16 21:05:00,200.44,200.475,200.4,200.44,3889900000.0
2008-04-16 21:10:00,200.44,200.46,200.39,200.44,6338200000.0
2008-04-16 21:15:00,200.44,200.55,200.38,200.42,6383899995.0
2008-04-16 21:20:00,200.42,200.49,200.42,200.48,8503300000.0
2008-04-16 21:25:00,200.48,200.51,200.42,200.45,4435200000.0
2008-04-16 21:30:00,200.45,200.45,200.23,200.28,4610600000.0
2008-04-16 21:35:00,200.28,200.38,200.28,200.33,5096400000.0
2008-04-16 21:40:00,200.33,200.355,200.27,200.355,4823200000.0
2008-04-16 21:45:00,200.355,200.425,200.35,200.395,614200000.0
2008-04-16 21:50:00,200.395,200.435,200.275,200.315,2061900000.0
2008-04-16 21:55:00,200.315,200.35,200.28,200.29,2922100000.0
2008-04-16 22:00:00,200.28,200.435,200.28,200.405,1407800000.0
2008-04-16 22:05:00,200.405,200.535,200.385,200.515,2133700000.0
2008-04-16 22:10:00,200.515,200.72,200.515,200.65,3050400000.0
2008-04-16 22:15:00,200.65,200.875,200.63,200.875,2374400000.0
2008-04-16 22:20:00,200.875,200.875,200.775,200.845,949400000.0
2008-04-16 22:25:00,200.845,200.865,200.79,200.82,5037600000.0
2008-04-16 22:30:00,200.82,200.885,200.82,200.85,1539700000.0
2008-04-16 22:35:00,200.85,200.895,200.81,200.875,3149800000.0
2008-04-16 22:40:00,200.875,200.925,200.82,200.89,840600000.0
2008-04-16 22:45:00,200.89,200.92,200.85,200.88,646400000.0
2008-04-16 22:50:00,200.88,200.88,200.81,200.85,2793700000.0
2008-04-16 22:55:00,200.85,200.86,200.78,200.78,1906800000.0
2008-04-16 23:00:00,200.76,200.82,200.74,200.8,3232000000.0
2008-04-16 23:05:00,200.8,200.86,200.79,200.83,1350600000.0
2008-04-16 23:10:00,200.83,200.94,200.8,200.88,551500000.0
2008-04-16 23:15:00,200.88,200.91,200.83,200.83,659180000.0
2008-04-16 23:20:00,200.83,200.84,200.77,200.78,573580000.0
2008-04-16 23:25:00,200.78,200.88,200.78,200.87,391380000.0
2008-04-16 23:30:00,200.87,200.88,200.8,200.86,364000000.0
2008-04-16 23:35:00,200.86,200.89,200.82,200.82,1280400000.0
2008-04-16 23:40:00,200.82,200.83,200.78,200.8,105020000.0
2008-04-16 23:45:00,200.8,200.83,200.76,200.78,186820000.0
2008-04-16 23:50:00,200.78,200.8,200.76,200.77,889620000.0
2008-04-16 23:55:00,200.77,200.78,200.74,200.75,1549080000.0
2008-04-17 00:00:00,200.75,200.75,200.66,200.66,2174400000.0
2008-04-17 00:05:00,200.66,200.7,200.66,200.69,1363540000.0
2008-04-17 00:10:00,200.69,200.69,200.65,200.65,1482200000.0
2008-04-17 00:15:00,200.65,200.69,200.65,200.67,2831560000.0
2008-04-17 00:20:00,200.67,200.72,200.66,200.66,2617120000.0
2008-04-17 00:25:00,200.66,200.71,200.63,200.71,2089040000.0
2008-04-17 00:30:00,200.71,200.76,200.68,200.735,1032160000.0
2008-04-17 00:35:00,200.735,200.735,200.61,200.62,1342080000.0
2008-04-17 00:40:00,200.62,200.62,200.51,200.51,3150500000.0
2008-04-17 00:45:00,200.51,200.61,200.51,200.6,1396800000.0
2008-04-17 00:50:00,200.6,200.74,200.59,200.66,3401400000.0
2008-04-17 00:55:00,200.66,200.72,200.59,200.66,1636600000.0
2008-04-17 01:00:00,200.66,200.72,200.66,200.68,1260400000.0
2008-04-17 01:05:00,200.68,200.73,200.68,200.73,3418400000.0
2008-04-17 01:10:00,200.73,200.73,200.69,200.73,1311700000.0
2008-04-17 01:15:00,200.73,200.795,200.64,200.695,1472400000.0
2008-04-17 01:20:00,200.695,200.72,200.63,200.67,2266300000.0
2008-04-17 01:25:00,200.67,200.67,200.59,200.6,1628100000.0
2008-04-17 01:30:00,200.6,200.685,200.59,200.67,2898300000.0
2008-04-17 01:35:00,200.67,200.71,200.595,200.61,4151300000.0
2008-04-17 01:40:00,200.61,200.68,200.595,200.66,1253200000.0
2008-04-17 01:45:00,200.66,200.68,200.62,200.62,852200000.0
2008-04-17 01:50:00,200.62,200.7,200.62,200.67,2241900000.0
2008-04-17 01:55:00,200.67,200.75,200.65,200.75,687300000.0
2008-04-17 02:00:00,200.75,200.84,200.74,200.77,1112987500.0
2008-04-17 02:05:00,200.77,200.99,200.725,200.96,760200000.0
2008-04-17 02:10:00,200.96,200.97,200.89,200.91,1812800000.0
2008-04-17 02:15:00,200.91,200.94,200.87,200.9,2350200000.0
2008-04-17 02:20:00,200.9,200.92,200.86,200.88,1951100000.0
2008-04-17 02:25:00,200.88,200.88,200.78,200.82,3175700000.0
2008-04-17 02:30:00,200.82,200.85,200.79,200.82,2635000000.0
2008-04-17 02:35:00,200.82,201.0,200.82,200.96,3190300000.0
2008-04-17 02:40:00,200.96,200.98,200.86,200.94,3012000000.0
2008-04-17 02:45:00,200.94,200.95,200.84,200.87,2554400000.0
2008-04-17 02:50:00,200.87,200.89,200.76,200.81,2619000000.0
2008-04-17 02:55:00,200.81,200.96,200.78,200.92,2953800000.0
2008-04-17 03:00:00,200.92,201.06,200.9,200.96,2741700000.0
2008-04-17 03:05:00,200.96,200.99,200.87,200.875,3130600000.0
2008-04-17 03:10:00,200.875,200.91,200.875,200.91,2715200000.0
2008-04-17 03:15:00,200.91,201.01,200.88,200.89,2914600000.0
2008-04-17 03:20:00,200.87,200.97,200.84,200.89,3210400000.0
2008-04-17 03:25:00,200.89,200.91,200.86,200.86,2350200000.0
2008-04-17 03:30:00,200.86,200.92,200.84,200.91,1102800000.0
2008-04-17 03:35:00,200.91,200.93,200.85,200.87,1623200000.0
2008-04-17 03:40:00,200.87,200.91,200.83,200.88,1130600000.0
2008-04-17 03:45:00,200.88,200.93,200.85,200.865,1413200000.0
2008-04-17 03:50:00,200.865,200.95,200.855,200.92,1245400000.0
2008-04-17 03:55:00,200.92,200.93,200.88,200.89,1383800000.0
2008-04-17 04:00:00,200.89,200.91,200.88,200.9,680500000.0
2008-04-17 04:05:00,200.9,200.92,200.82,200.84,1461200000.0
2008-04-17 04:10:00,200.84,200.85,200.82,200.83,779500000.0
2008-04-17 04:15:00,200.83,200.87,200.81,200.85,720600000.0
2008-04-17 04:20:00,200.85,200.86,200.82,200.86,538800000.0
2008-04-17 04:25:00,200.86,200.9,200.83,200.89,598700000.0
2008-04-17 04:30:00,200.89,200.89,200.84,200.86,917800000.0
2008-04-17 04:35:00,200.86,200.89,200.81,200.87,1113700000.0
2008-04-17 04:40:00,200.87,200.88,200.82,200.83,1220200000.0
2008-04-17 04:45:00,200.83,200.9,200.79,200.88,1148300000.0
2008-04-17 04:50:00,200.88,200.95,200.86,200.93,1261800000.0
2008-04-17 04:55:00,200.93,200.96,200.93,200.95,959400000.0
2008-04-17 05:00:00,200.95,201.02,200.93,200.97,1537200000.0
2008-04-17 05:05:00,200.97,201.05,200.96,200.97,1874000000.0
2008-04-17 05:10:00,200.97,200.99,200.93,200.94,1117600000.0
2008-04-17 05:15:00,200.94,200.97,200.905,200.93,893600000.0
2008-04-17 05:20:00,200.93,200.93,200.865,200.87,729400000.0
2008-04-17 05:25:00,200.87,200.91,200.78,200.79,1053900000.0
2008-04-17 05:30:00,200.77,200.83,200.69,200.72,2054000000.0
2008-04-17 05:35:00,200.72,200.78,200.69,200.77,2397400000.0
2008-04-17 05:40:00,200.77,200.81,200.76,200.78,592900000.0
2008-04-17 05:45:00,200.78,200.86,200.77,200.81,1303300000.0
2008-04-17 05:50:00,200.81,200.91,200.79,200.82,1681400000.0
2008-04-17 05:55:00,200.82,200.87,200.8,200.84,1401600000.0
2008-04-17 06:00:00,200.84,200.85,200.74,200.77,1784000000.0
2008-04-17 06:05:00,200.77,200.77,200.525,200.63,1881450000.0
2008-04-17 06:10:00,200.63,200.74,200.63,200.655,1038500000.0
2008-04-17 06:15:00,200.655,200.81,200.65,200.76,972200000.0
2008-04-17 06:20:00,200.76,200.85,200.75,200.79,958600000.0
2008-04-17 06:25:00,200.79,200.94,200.79,200.94,828800000.0
2008-04-17 06:30:00,200.94,201.175,200.89,201.05,1167100000.0
2008-04-17 06:35:00,201.055,201.135,200.96,200.97,561237500.0
2008-04-17 06:40:00,200.97,201.01,200.95,200.965,366700000.0
2008-04-17 06:45:00,200.965,201.01,200.87,200.92,460100000.0
2008-04-17 06:50:00,200.92,201.0,200.9,200.92,732300000.0
2008-04-17 06:55:00,200.92,200.95,200.91,200.94,455100000.0
2008-04-17 07:00:00,200.94,201.01,200.94,201.01,393500000.0
2008-04-17 07:05:00,201.01,201.22,200.995,201.2,519700000.0
2008-04-17 07:10:00,201.2,201.33,201.18,201.24,1315200000.0
2008-04-17 07:15:00,201.24,201.36,201.23,201.35,1567400000.0
2008-04-17 07:20:00,201.35,201.35,201.24,201.29,1526600000.0
2008-04-17 07:25:00,201.29,201.42,201.21,201.41,1475600000.0
2008-04-17 07:30:00,201.41,201.49,201.275,201.37,773500000.0
2008-04-17 07:35:00,201.37,201.44,201.285,201.315,820100000.0
2008-04-17 07:40:00,201.315,201.325,201.21,201.23,617100000.0
2008-04-17 07:45:00,201.23,201.25,201.17,201.175,488700000.0
2008-04-17 07:50:00,201.175,201.19,201.085,201.135,680900000.0
2008-04-17 07:55:00,201.135,201.32,201.12,201.315,1009400000.0
2008-04-17 08:00:00,201.315,201.315,200.97,200.97,1870612500.0
2008-04-17 08:05:00,200.97,201.2,200.96,201.16,2000400000.0
2008-04-17 08:10:00,201.16,201.16,201.01,201.12,1839100000.0
2008-04-17 08:15:00,201.115,201.31,201.11,201.28,1360200000.0
2008-04-17 08:20:00,201.28,201.365,201.27,201.335,1411600000.0
2008-04-17 08:25:00,201.335,201.42,201.28,201.32,2229900000.0
2008-04-17 08:30:00,201.32,201.35,201.2,201.27,1841300000.0
2008-04-17 08:35:00,201.27,201.3,201.15,201.15,1948300000.0
2008-04-17 08:40:00,201.15,201.29,201.14,201.28,1398900000.0
2008-04-17 08:45:00,201.28,201.36,201.2,201.255,1645500000.0
2008-04-17 08:50:00,201.26,201.3,201.06,201.2,1969800000.0
2008-04-17 08:55:00,201.2,201.24,201.055,201.055,1741200000.0
2008-04-17 09:00:00,201.055,201.295,201.055,201.295,884200000.0
2008-04-17 09:05:00,201.295,201.295,201.1,201.1,870600000.0
2008-04-17 09:10:00,201.1,201.19,200.88,201.14,905800000.0
2008-04-17 09:15:00,201.14,201.14,200.98,201.0,842700000.0
2008-04-17 09:20:00,201.0,201.06,200.975,201.05,919200000.0
2008-04-17 09:25:00,201.045,201.085,200.93,200.94,962500000.0
2008-04-17 09:30:00,200.94,201.03,200.895,200.91,711200000.0
2008-04-17 09:35:00,200.91,201.12,200.845,201.04,913900000.0
2008-04-17 09:40:00,201.04,201.09,200.865,200.94,962500000.0
2008-04-17 09:45:00,200.94,201.03,200.72,200.85,937500000.0
2008-04-17 09:50:00,200.85,200.9,200.67,200.875,1077300000.0
2008-04-17 09:55:00,200.88,201.01,200.85,200.92,1389500000.0
2008-04-17 10:00:00,200.915,201.06,200.915,201.025,912900000.0
2008-04-17 10:05:00,201.025,201.13,200.985,201.075,907200000.0
2008-04-17 10:10:00,201.075,201.14,201.02,201.09,835600000.0
2008-04-17 10:15:00,201.09,201.12,201.025,201.04,699500000.0
2008-04-17 10:20:00,201.04,201.05,201.0,201.02,789500000.0
2008-04-17 10:25:00,201.02,201.07,200.915,201.04,866400000.0
2008-04-17 10:30:00,201.04,201.04,200.95,200.97,799500000.0
2008-04-17 10:35:00,200.97,201.0,200.85,200.9,720800000.0
2008-04-17 10:40:00,200.89,200.92,200.71,200.76,749000000.0
2008-04-17 10:45:00,200.76,200.88,200.7,200.8,876600000.0
2008-04-17 10:50:00,200.8,201.155,200.79,201.085,1861900000.0
2008-04-17 10:55:00,201.085,201.29,201.08,201.25,1141600000.0
2008-04-17 11:00:00,201.26,201.36,201.24,201.32,688720000.0
2008-04-17 11:05:00,201.32,201.45,201.3,201.4,703440000.0
2008-04-17 11:10:00,201.4,201.48,201.345,201.455,648760000.0
2008-04-17 11:15:00,201.46,201.635,201.39,201.53,1181380000.0
2008-04-17 11:20:00,201.53,201.59,201.44,201.485,1102480000.0
2008-04-17 11:25:00,201.485,201.58,201.415,201.48,862820000.0
2008-04-17 11:30:00,201.48,201.62,201.45,201.6,880420000.0
2008-04-17 11:35:00,201.6,201.76,201.59,201.76,889280000.0
2008-04-17 11:40:00,201.76,201.935,201.675,201.86,1183340000.0
2008-04-17 11:45:00,201.86,201.995,201.78,201.95,1263400000.0
2008-04-17 11:50:00,201.94,202.08,201.885,202.02,974100000.0
2008-04-17 11:55:00,202.02,202.06,201.95,201.975,1053300000.0
2008-04-17 12:00:00,201.975,202.02,201.84,201.905,1175890000.0
2008-04-17 12:05:00,201.905,201.96,201.8,201.91,956000000.0
2008-04-17 12:10:00,201.91,202.015,201.85,201.935,1155900000.0
2008-04-17 12:15:00,201.945,202.1,201.9,202.095,971900000.0
2008-04-17 12:20:00,202.11,202.74,202.11,202.59,1101700000.0
2008-04-17 12:25:00,202.59,202.78,202.57,202.74,984000000.0
2008-04-17 12:30:00,202.725,202.79,202.475,202.62,1292200000.0
2008-04-17 12:35:00,202.62,202.86,202.585,202.77,1127625000.0
2008-04-17 12:40:00,202.815,202.905,202.6,202.7,1267100000.0
2008-04-17 12:45:00,202.69,202.97,202.68,202.89,922800000.0
2008-04-17 12:50:00,202.89,202.94,202.76,202.78,842200000.0
2008-04-17 12:55:00,202.78,202.92,202.695,202.865,712625000.0
2008-04-17 13:00:00,202.865,202.91,202.755,202.82,877900000.0
2008-04-17 13:05:00,202.82,202.82,202.63,202.69,996400000.0
2008-04-17 13:10:00,202.69,202.86,202.655,202.825,822500000.0
2008-04-17 13:15:00,202.825,202.84,202.675,202.7,818200000.0
2008-04-17 13:20:00,202.7,202.705,202.62,202.66,618900000.0
2008-04-17 13:25:00,202.66,202.765,202.63,202.76,679062500.0
2008-04-17 13:30:00,202.76,202.805,202.575,202.63,1073700000.0
2008-04-17 13:35:00,202.63,202.79,202.61,202.76,736600000.0
2008-04-17 13:40:00,202.76,202.9,202.7,202.775,677900000.0
2008-04-17 13:45:00,202.775,203.035,202.735,202.87,875500000.0
2008-04-17 13:50:00,202.87,203.05,202.84,202.93,853000000.0
2008-04-17 13:55:00,202.93,203.17,202.91,203.06,970700000.0
2008-04-17 14:00:00,203.065,203.3,203.02,203.17,1194900000.0
2008-04-17 14:05:00,203.17,203.215,202.785,202.8,1277500000.0
2008-04-17 14:10:00,202.82,203.01,202.8,202.97,1058400000.0
2008-04-17 14:15:00,202.97,202.99,202.73,202.845,863887500.0
2008-04-17 14:20:00,202.845,202.94,202.77,202.84,969400000.0
2008-04-17 14:25:00,202.84,202.87,202.595,202.755,1123700000.0
2008-04-17 14:30:00,202.755,203.04,202.75,202.92,1357100000.0
2008-04-17 14:35:00,202.92,202.92,202.545,202.57,1153900000.0
2008-04-17 14:40:00,202.57,202.68,202.51,202.65,1046900000.0
2008-04-17 14:45:00,202.65,202.66,202.475,202.475,801550000.0
2008-04-17 14:50:00,202.475,202.52,202.19,202.32,1073300000.0
2008-04-17 14:55:00,202.32,202.49,202.28,202.43,963600000.0
2008-04-17 15:00:00,202.43,202.46,202.055,202.22,1446200000.0
2008-04-17 15:05:00,202.22,202.25,202.11,202.22,951200000.0
2008-04-17 15:10:00,202.22,202.245,202.1,202.1,803800000.0
2008-04-17 15:15:00,202.1,202.42,202.1,202.29,1079500000.0
2008-04-17 15:20:00,202.29,202.42,202.27,202.31,625500000.0
2008-04-17 15:25:00,202.31,202.37,202.25,202.29,753500000.0
2008-04-17 15:30:00,202.29,202.43,202.26,202.41,954300000.0
2008-04-17 15:35:00,202.41,202.54,202.35,202.46,878887500.0
2008-04-17 15:40:00,202.46,202.72,202.4,202.65,1014300000.0
2008-04-17 15:45:00,202.64,202.7,202.57,202.61,937100000.0
2008-04-17 15:50:00,202.61,202.62,202.49,202.53,865100000.0
2008-04-17 15:55:00,202.53,202.77,202.48,202.69,1149600000.0
2008-04-17 16:00:00,202.66,202.68,202.135,202.39,1122300000.0
2008-04-17 16:05:00,202.38,202.52,202.24,202.47,1170000000.0
2008-04-17 16:10:00,202.47,202.95,202.395,202.9,975100000.0
2008-04-17 16:15:00,202.9,203.03,202.82,203.02,813637500.0
2008-04-17 16:20:00,203.02,203.25,202.97,203.03,932800000.0
2008-04-17 16:25:00,203.03,203.18,202.97,203.06,839400000.0
2008-04-17 16:30:00,203.06,203.11,202.96,202.99,843600000.0
2008-04-17 16:35:00,202.99,203.29,202.98,203.18,954200000.0
2008-04-17 16:40:00,203.175,203.24,203.015,203.06,914000000.0
2008-04-17 16:45:00,203.06,203.14,202.99,203.13,970200000.0
2008-04-17 16:50:00,203.13,203.16,203.01,203.03,938700000.0
2008-04-17 16:55:00,203.03,203.39,203.03,203.24,958400000.0
2008-04-17 17:00:00,203.24,203.26,203.02,203.08,809400000.0
2008-04-17 17:05:00,203.07,203.14,203.0,203.12,723800000.0
2008-04-17 17:10:00,203.12,203.36,203.105,203.31,854700000.0
2008-04-17 17:15:00,203.31,203.45,203.205,203.445,868100000.0
2008-04-17 17:20:00,203.445,203.47,203.35,203.4,938300000.0
2008-04-17 17:25:00,203.4,203.4,202.96,203.14,1039600000.0
2008-04-17 17:30:00,203.14,203.39,203.11,203.3,1001500000.0
2008-04-17 17:35:00,203.3,203.545,203.27,203.47,1017300000.0
2008-04-17 17:40:00,203.47,203.71,203.41,203.54,947400000.0
2008-04-17 17:45:00,203.54,203.66,203.495,203.65,884700000.0
2008-04-17 17:50:00,203.65,203.7,203.58,203.63,916000000.0
2008-04-17 17:55:00,203.63,203.65,203.42,203.49,956000000.0
2008-04-17 18:00:00,203.49,203.6,203.455,203.58,836800000.0
2008-04-17 18:05:00,203.58,203.68,203.58,203.66,752000000.0
2008-04-17 18:10:00,203.66,203.7,203.6,203.7,641400000.0
2008-04-17 18:15:00,203.7,203.74,203.455,203.455,724800000.0
2008-04-17 18:20:00,203.455,203.61,203.38,203.57,871500000.0
2008-04-17 18:25:00,203.57,203.63,203.49,203.51,809100000.0
2008-04-17 18:30:00,203.51,203.565,203.45,203.49,788300000.0
2008-04-17 18:35:00,203.49,203.6,203.47,203.57,922900000.0
2008-04-17 18:40:00,203.57,203.75,203.57,203.65,783500000.0
2008-04-17 18:45:00,203.65,203.675,203.545,203.57,708800000.0
2008-04-17 18:50:00,203.57,203.73,203.555,203.705,644000000.0
2008-04-17 18:55:00,203.71,203.755,203.64,203.72,534400000.0
2008-04-17 19:00:00,203.72,203.91,203.72,203.82,876100000.0
2008-04-17 19:05:00,203.82,204.09,203.81,204.05,928200000.0
2008-04-17 19:10:00,204.05,204.23,204.03,204.13,1009000000.0
2008-04-17 19:15:00,204.125,204.125,203.97,203.97,903000000.0
2008-04-17 19:20:00,203.97,204.03,203.895,204.0,850800000.0
2008-04-17 19:25:00,204.0,204.14,203.985,204.105,769800000.0
2008-04-17 19:30:00,204.105,204.11,203.99,204.07,662800000.0
2008-04-17 19:35:00,204.07,204.21,203.99,204.17,682800000.0
2008-04-17 19:40:00,204.17,204.175,203.92,204.08,803600000.0
2008-04-17 19:45:00,204.06,204.14,203.95,204.1,1013000000.0
2008-04-17 19:50:00,204.1,204.21,204.095,204.18,889200000.0
2008-04-17 19:55:00,204.18,204.25,204.12,204.21,866000000.0
2008-04-17 20:00:00,204.21,204.295,204.11,204.29,966500000.0
2008-04-17 20:05:00,204.295,204.32,204.14,204.18,965000000.0
2008-04-17 20:10:00,204.18,204.18,204.06,204.11,845500000.0
2008-04-17 20:15:00,204.11,204.16,204.04,204.08,783900000.0
2008-04-17 20:20:00,204.08,204.2,204.075,204.09,756400000.0
2008-04-17 20:25:00,204.09,204.21,204.06,204.115,886800000.0
2008-04-17 20:30:00,204.115,204.32,204.115,204.18,843800000.0
2008-04-17 20:35:00,204.18,204.31,204.15,204.28,721300000.0
2008-04-17 20:40:00,204.28,204.38,204.21,204.26,801100000.0
2008-04-17 20:45:00,204.26,204.34,204.225,204.265,838900000.0
2008-04-17 20:50:00,204.265,204.265,204.13,204.21,1007500000.0
2008-04-17 20:55:00,204.21,204.235,204.07,204.1,1212600000.0
2008-04-17 21:00:00,204.1,204.13,203.96,204.1,985100000.0
2008-04-17 21:05:00,204.085,204.26,204.05,204.19,804900000.0
2008-04-17 21:10:00,204.19,204.27,204.185,204.24,665600000.0
2008-04-17 21:15:00,204.24,204.31,204.235,204.285,712600000.0
2008-04-17 21:20:00,204.285,204.3,204.21,204.24,644100000.0
2008-04-17 21:25:00,204.24,204.27,204.21,204.22,409500000.0
2008-04-17 21:30:00,204.22,204.31,204.175,204.3,614500000.0
2008-04-17 21:35:00,204.3,204.315,204.205,204.285,526700000.0
2008-04-17 21:40:00,204.285,204.37,204.225,204.33,639600000.0
2008-04-17 21:45:00,204.33,204.35,204.25,204.28,489300000.0
2008-04-17 21:50:00,204.28,204.37,204.19,204.23,660500000.0
2008-04-17 21:55:00,204.23,204.24,204.065,204.07,587200000.0
2008-04-17 22:00:00,204.07,204.41,204.0,204.38,942400000.0
2008-04-17 22:05:00,204.38,204.42,204.25,204.28,580500000.0
2008-04-17 22:10:00,204.28,204.3,204.17,204.17,705500000.0
2008-04-17 22:15:00,204.17,204.26,204.155,204.25,532200000.0
2008-04-17 22:20:00,204.25,204.31,204.165,204.26,454500000.0
2008-04-17 22:25:00,204.26,204.3,204.19,204.295,395000000.0
2008-04-17 22:30:00,204.29,204.34,204.24,204.32,611100000.0
2008-04-17 22:35:00,204.32,204.35,204.18,204.28,945900000.0
2008-04-17 22:40:00,204.28,204.32,204.185,204.265,445200000.0
2008-04-17 22:45:00,204.26,204.26,204.12,204.195,711355000.0
2008-04-17 22:50:00,204.21,204.24,204.155,204.21,547300000.0
2008-04-17 22:55:00,204.21,204.225,203.91,203.91,735000000.0
2008-04-17 23:00:00,203.95,204.14,203.95,204.14,876800000.0
2008-04-17 23:05:00,204.14,204.29,204.14,204.26,218200000.0
2008-04-17 23:10:00,204.26,204.335,204.21,204.21,220100000.0
2008-04-17 23:15:00,204.21,204.245,204.16,204.175,321000000.0
2008-04-17 23:20:00,204.175,204.19,204.115,204.185,148100000.0
2008-04-17 23:25:00,204.185,204.185,204.085,204.095,252500000.0
2008-04-17 23:30:00,204.095,204.12,204.06,204.06,136300000.0
2008-04-17 23:35:00,204.06,204.18,204.06,204.135,231700000.0
2008-04-17 23:40:00,204.135,204.16,204.1,204.1,139600000.0
2008-04-17 23:45:00,204.1,204.11,204.01,204.01,145200000.0
2008-04-17 23:50:00,204.01,204.04,203.95,203.98,260300000.0
2008-04-17 23:55:00,203.98,203.98,203.89,203.94,315200000.0
2008-04-18 00:00:00,203.94,203.94,203.75,203.82,362800000.0
2008-04-18 00:05:00,203.82,203.99,203.78,203.97,692500000.0
2008-04-18 00:10:00,203.97,204.06,203.9,203.92,992400000.0
2008-04-18 00:15:00,203.92,203.93,203.9,203.93,424400000.0
2008-04-18 00:20:00,203.93,204.03,203.92,204.0,596000000.0
2008-04-18 00:25:00,204.0,204.01,203.96,203.96,266600000.0
2008-04-18 00:30:00,203.96,203.96,203.92,203.92,268600000.0
2008-04-18 00:35:00,203.92,203.92,203.84,203.85,345900000.0
2008-04-18 00:40:00,203.85,203.88,203.83,203.87,188800000.0
2008-04-18 00:45:00,203.87,203.91,203.86,203.91,314100000.0
2008-04-18 00:50:00,203.91,203.92,203.885,203.92,433900000.0
2008-04-18 00:55:00,203.92,204.01,203.87,203.93,409200000.0
2008-04-18 01:00:00,203.93,203.99,203.85,203.87,915000000.0
2008-04-18 01:05:00,203.87,203.98,203.87,203.94,586000000.0
2008-04-18 01:10:00,203.94,203.96,203.9,203.9,623400000.0
2008-04-18 01:15:00,203.9,203.99,203.84,203.98,548400000.0
2008-04-18 01:20:00,203.98,204.06,203.95,204.04,763000000.0
2008-04-18 01:25:00,204.04,204.04,203.89,203.93,710400000.0
2008-04-18 01:30:00,203.93,203.97,203.92,203.93,384800000.0
2008-04-18 01:35:00,203.93,203.98,203.9,203.95,499600000.0
2008-04-18 01:40:00,203.95,203.97,203.93,203.96,534200000.0
2008-04-18 01:45:00,203.96,203.96,203.86,203.91,1052400000.0
2008-04-18 01:50:00,203.91,203.93,203.81,203.87,1360600000.0
2008-04-18 01:55:00,203.87,203.88,203.78,203.8,968200000.0
2008-04-18 02:00:00,203.8,203.88,203.79,203.85,1261300000.0
2008-04-18 02:05:00,203.85,203.97,203.81,203.95,1660800000.0
2008-04-18 02:10:00,203.95,204.02,203.92,203.94,868700000.0
2008-04-18 02:15:00,203.94,203.95,203.79,203.84,787200000.0
2008-04-18 02:20:00,203.84,203.91,203.74,203.78,975300000.0
2008-04-18 02:25:00,203.78,203.91,203.74,203.86,2447000000.0
2008-04-18 02:30:00,203.86,203.92,203.85,203.9,1686300000.0
2008-04-18 02:35:00,203.9,203.92,203.88,203.91,951200000.0
2008-04-18 02:40:00,203.91,203.97,203.89,203.93,1622800000.0
2008-04-18 02:45:00,203.93,204.06,203.92,204.04,1603200000.0
2008-04-18 02:50:00,204.04,204.06,203.98,203.99,1808400000.0
2008-04-18 02:55:00,203.99,204.06,203.91,203.95,1802200000.0
2008-04-18 03:00:00,203.95,204.04,203.92,203.96,1487200000.0
2008-04-18 03:05:00,203.96,204.02,203.95,204.0,1281000000.0
2008-04-18 03:10:00,204.0,204.0,203.91,203.92,1360400000.0
2008-04-18 03:15:00,203.92,203.94,203.92,203.92,866200000.0
2008-04-18 03:20:00,203.92,203.94,203.86,203.86,1219900000.0
2008-04-18 03:25:00,203.86,203.87,203.78,203.81,1430200000.0
2008-04-18 03:30:00,203.81,203.86,203.76,203.84,1518500000.0
2008-04-18 03:35:00,203.84,203.9,203.81,203.84,974900000.0
2008-04-18 03:40:00,203.84,203.86,203.8,203.85,683800000.0
2008-04-18 03:45:00,203.85,203.91,203.8,203.82,1180400000.0
2008-04-18 03:50:00,203.82,203.86,203.77,203.79,900400000.0
2008-04-18 03:55:00,203.79,203.89,203.775,203.88,1199000000.0
2008-04-18 04:00:00,203.88,203.89,203.84,203.84,771300000.0
2008-04-18 04:05:00,203.84,203.94,203.82,203.9,1417600000.0
2008-04-18 04:10:00,203.9,203.96,203.89,203.94,673600000.0
2008-04-18 04:15:00,203.94,204.01,203.94,203.97,810000000.0
2008-04-18 04:20:00,203.97,204.01,203.88,203.91,1108800000.0
2008-04-18 04:25:00,203.91,203.94,203.85,203.87,1049200000.0
2008-04-18 04:30:00,203.87,203.87,203.73,203.74,796600000.0
2008-04-18 04:35:00,203.74,203.78,203.645,203.7,1602400000.0
2008-04-18 04:40:00,203.7,203.72,203.67,203.67,773600000.0
2008-04-18 04:45:00,203.67,203.76,203.56,203.59,1374800000.0
2008-04-18 04:50:00,203.59,203.71,203.58,203.68,1042800000.0
2008-04-18 04:55:00,203.68,203.72,203.63,203.64,1233400000.0
2008-04-18 05:00:00,203.64,203.68,203.64,203.66,823000000.0
2008-04-18 05:05:00,203.66,203.67,203.62,203.62,654400000.0
2008-04-18 05:10:00,203.62,203.74,203.62,203.72,1141600000.0
2008-04-18 05:15:00,203.72,203.73,203.63,203.64,1254400000.0
2008-04-18 05:20:00,203.64,203.73,203.63,203.72,954000000.0
2008-04-18 05:25:00,203.72,203.72,203.61,203.7,1138500000.0
2008-04-18 05:30:00,203.7,203.76,203.69,203.75,749800000.0
2008-04-18 05:35:00,203.75,203.75,203.64,203.65,699200000.0
2008-04-18 05:40:00,203.65,203.69,203.64,203.67,862600000.0
2008-04-18 05:45:00,203.67,203.74,203.65,203.73,1226300000.0
2008-04-18 05:50:00,203.73,203.75,203.59,203.64,1101200000.0
2008-04-18 05:55:00,203.64,203.69,203.62,203.68,1781300000.0
2008-04-18 06:00:00,203.68,203.76,203.67,203.72,1162400000.0
2008-04-18 06:05:00,203.72,203.79,203.71,203.74,1160200000.0
2008-04-18 06:10:00,203.74,203.77,203.665,203.7,1245500000.0
2008-04-18 06:15:00,203.7,203.78,203.69,203.73,985300000.0
2008-04-18 06:20:00,203.73,203.79,203.71,203.77,929500000.0
2008-04-18 06:25:00,203.77,203.79,203.76,203.78,627300000.0
2008-04-18 06:30:00,203.78,203.78,203.77,203.78,188200000.0
2008-04-18 06:35:00,203.78,203.86,203.76,203.85,389400000.0
2008-04-18 06:40:00,203.85,203.85,203.73,203.74,644800000.0
2008-04-18 06:45:00,203.74,203.83,203.74,203.83,541900000.0
2008-04-18 06:50:00,203.83,203.84,203.79,203.82,505100000.0
2008-04-18 06:55:00,203.82,203.86,203.75,203.81,1044600000.0
2008-04-18 07:00:00,203.81,203.86,203.72,203.73,1636300000.0
2008-04-18 07:05:00,203.73,203.77,203.72,203.76,916400000.0
2008-04-18 07:10:00,203.76,203.81,203.75,203.8,634200000.0
2008-04-18 07:15:00,203.8,203.8,203.725,203.755,398900000.0
2008-04-18 07:20:00,203.755,203.785,203.705,203.725,452700000.0
2008-04-18 07:25:00,203.725,203.745,203.695,203.695,716000000.0
2008-04-18 07:30:00,203.695,203.695,203.61,203.655,788600000.0
2008-04-18 07:35:00,203.655,203.74,203.655,203.725,571000000.0
2008-04-18 07:40:00,203.725,203.835,203.72,203.805,1262100000.0
2008-04-18 07:45:00,203.805,203.87,203.77,203.85,622200000.0
2008-04-18 07:50:00,203.85,203.895,203.795,203.87,905000000.0
2008-04-18 07:55:00,203.87,204.12,203.83,204.09,1741200000.0
2008-04-18 08:00:00,204.08,204.145,203.945,204.105,1474500000.0
2008-04-18 08:05:00,204.1,204.225,204.1,204.155,1242000000.0
2008-04-18 08:10:00,204.155,204.215,204.085,204.09,1491000000.0
2008-04-18 08:15:00,204.085,204.255,204.065,204.205,1691000000.0
2008-04-18 08:20:00,204.205,204.295,204.125,204.195,1191200000.0
2008-04-18 08:25:00,204.195,204.225,204.11,204.12,1215700000.0
2008-04-18 08:30:00,204.12,204.165,203.945,203.945,1182300000.0
2008-04-18 08:35:00,203.945,204.095,203.92,204.015,1262500000.0
2008-04-18 08:40:00,204.015,204.09,203.995,204.07,1898490000.0
2008-04-18 08:45:00,204.07,204.24,204.03,204.24,1260600000.0
2008-04-18 08:50:00,204.24,204.395,204.22,204.265,1014400000.0
2008-04-18 08:55:00,204.265,204.535,204.23,204.515,1496500000.0
2008-04-18 09:00:00,204.52,204.555,204.44,204.455,1167000000.0
2008-04-18 09:05:00,204.455,204.565,204.395,204.46,1107200000.0
2008-04-18 09:10:00,204.46,204.575,204.43,204.535,1108500000.0
2008-04-18 09:15:00,204.535,204.64,204.495,204.53,988900000.0
2008-04-18 09:20:00,204.53,204.58,204.45,204.47,957300000.0
2008-04-18 09:25:00,204.47,204.515,204.345,204.495,1088000000.0
2008-04-18 09:30:00,204.495,204.565,204.42,204.535,902300000.0
2008-04-18 09:35:00,204.535,204.675,204.45,204.65,1270800000.0
2008-04-18 09:40:00,204.65,204.725,204.565,204.575,1046500000.0
2008-04-18 09:45:00,204.575,204.575,204.415,204.53,1466900000.0
2008-04-18 09:50:00,204.525,204.715,204.495,204.715,1192700000.0
2008-04-18 09:55:00,204.715,204.805,204.635,204.655,1223000000.0
2008-04-18 10:00:00,204.655,204.715,204.555,204.63,1453600000.0
2008-04-18 10:05:00,204.63,204.665,204.545,204.555,1159000000.0
2008-04-18 10:10:00,204.57,204.585,204.465,204.475,1744900000.0
2008-04-18 10:15:00,204.47,204.495,204.38,204.395,1329700000.0
2008-04-18 10:20:00,204.395,204.445,204.285,204.425,1500800000.0
2008-04-18 10:25:00,204.435,204.455,204.195,204.2,1097500000.0
2008-04-18 10:30:00,204.2,204.27,204.1,204.16,1445700000.0
2008-04-18 10:35:00,204.16,204.315,204.15,204.265,1111900000.0
2008-04-18 10:40:00,204.265,204.375,204.245,204.265,1172400000.0
2008-04-18 10:45:00,204.265,204.38,204.225,204.315,1323600000.0
2008-04-18 10:50:00,204.315,204.4,204.285,204.38,1214800000.0
2008-04-18 10:55:00,204.385,204.435,204.3,204.4,1678800000.0
2008-04-18 11:00:00,204.4,204.62,204.295,204.59,1644200000.0
2008-04-18 11:05:00,204.59,204.775,204.515,204.765,2021500000.0
2008-04-18 11:10:00,204.775,204.88,204.715,204.8,1469600000.0
2008-04-18 11:15:00,204.8,204.935,204.745,204.875,1158700000.0
2008-04-18 11:20:00,204.875,205.015,204.695,205.0,1223637500.0
2008-04-18 11:25:00,205.0,205.0,204.79,204.835,974900000.0
2008-04-18 11:30:00,204.835,204.865,204.655,204.745,1245200000.0
2008-04-18 11:35:00,204.745,204.865,204.745,204.845,1137700000.0
2008-04-18 11:40:00,204.845,205.025,204.79,205.015,1315900000.0
2008-04-18 11:45:00,205.005,205.105,204.905,205.065,1093400000.0
2008-04-18 11:50:00,205.065,205.15,205.015,205.035,1746200000.0
2008-04-18 11:55:00,205.04,205.125,205.0,205.075,1544700000.0
2008-04-18 12:00:00,205.075,205.245,204.935,204.96,2031500000.0
2008-04-18 12:05:00,204.955,205.17,204.955,205.155,1633600000.0
2008-04-18 12:10:00,205.155,205.27,205.12,205.27,1263500000.0
2008-04-18 12:15:00,205.265,205.505,205.265,205.42,1876800000.0
2008-04-18 12:20:00,205.42,205.48,205.29,205.295,1846100000.0
2008-04-18 12:25:00,205.295,205.39,205.12,205.12,1498700000.0
2008-04-18 12:30:00,205.12,206.02,204.86,205.85,1663680000.0
2008-04-18 12:35:00,205.85,206.275,205.795,206.075,1496300000.0
2008-04-18 12:40:00,206.075,206.215,206.04,206.065,1991900000.0
2008-04-18 12:45:00,206.065,206.265,206.06,206.185,2105387500.0
2008-04-18 12:50:00,206.175,206.2,206.05,206.07,1367600000.0
2008-04-18 12:55:00,206.07,206.45,205.995,206.325,1358100000.0
2008-04-18 13:00:00,206.325,206.605,206.1,206.1,1603000000.0
2008-04-18 13:05:00,206.1,206.305,206.085,206.3,1159100000.0
2008-04-18 13:10:00,206.3,206.395,206.24,206.28,1301800000.0
2008-04-18 13:15:00,206.3,206.32,206.03,206.29,1223200000.0
2008-04-18 13:20:00,206.29,206.47,206.28,206.45,1018600000.0
2008-04-18 13:25:00,206.45,206.53,206.4,206.49,1376100000.0
2008-04-18 13:30:00,206.49,206.68,206.47,206.6,1468600000.0
2008-04-18 13:35:00,206.6,206.86,206.55,206.84,1164100000.0
2008-04-18 13:40:00,206.84,207.225,206.77,207.185,1487700000.0
2008-04-18 13:45:00,207.185,207.23,207.01,207.105,1793000000.0
2008-04-18 13:50:00,207.085,207.415,207.01,207.325,1872137500.0
2008-04-18 13:55:00,207.325,208.27,207.26,208.06,1413412500.0
2008-04-18 14:00:00,208.06,208.08,207.68,207.68,1659800000.0
2008-04-18 14:05:00,207.68,207.7,207.135,207.28,1371200000.0
2008-04-18 14:10:00,207.28,207.52,207.13,207.41,1069462500.0
2008-04-18 14:15:00,207.4,207.5,207.28,207.45,1369900000.0
2008-04-18 14:20:00,207.45,207.61,207.33,207.58,1315000000.0
2008-04-18 14:25:00,207.58,207.6,207.375,207.38,1291600000.0
2008-04-18 14:30:00,207.375,207.64,207.185,207.5,1227500000.0
2008-04-18 14:35:00,207.5,207.725,207.42,207.66,1256100000.0
2008-04-18 14:40:00,207.66,207.96,207.56,207.62,1431275000.0
2008-04-18 14:45:00,207.62,207.73,207.59,207.67,1339200000.0
2008-04-18 14:50:00,207.67,207.67,207.43,207.51,1193000000.0
2008-04-18 14:55:00,207.51,207.62,207.39,207.48,1245100000.0
2008-04-18 15:00:00,207.48,207.52,207.13,207.19,1079400000.0
2008-04-18 15:05:00,207.19,207.67,207.18,207.61,946100000.0
2008-04-18 15:10:00,207.61,207.62,207.34,207.43,836500000.0
2008-04-18 15:15:00,207.445,207.55,207.3,207.36,969600000.0
2008-04-18 15:20:00,207.36,207.47,207.3,207.43,1016600000.0
2008-04-18 15:25:00,207.42,207.42,207.28,207.405,985500000.0
2008-04-18 15:30:00,207.4,207.6,207.36,207.56,1108800000.0
2008-04-18 15:35:00,207.55,207.62,207.455,207.49,943300000.0
2008-04-18 15:40:00,207.49,207.61,207.44,207.49,779200000.0
2008-04-18 15:45:00,207.49,207.72,207.49,207.7,1013000000.0
2008-04-18 15:50:00,207.7,207.85,207.52,207.85,886500000.0
2008-04-18 15:55:00,207.85,208.08,207.78,208.08,788625000.0
2008-04-18 16:00:00,208.08,208.08,207.8,207.93,885000000.0
2008-04-18 16:05:00,207.93,208.02,207.865,207.89,858500000.0
2008-04-18 16:10:00,207.89,208.015,207.805,207.93,886400000.0
2008-04-18 16:15:00,207.93,207.98,207.81,207.9,956100000.0
2008-04-18 16:20:00,207.89,208.03,207.69,207.83,887700000.0
2008-04-18 16:25:00,207.83,207.92,207.74,207.86,841700000.0
2008-04-18 16:30:00,207.865,207.96,207.72,207.86,981200000.0
2008-04-18 16:35:00,207.86,207.94,207.635,207.9,1122400000.0
2008-04-18 16:40:00,207.9,208.09,207.9,208.08,1162600000.0
2008-04-18 16:45:00,208.08,208.255,208.01,208.23,901800000.0
2008-04-18 16:50:00,208.23,208.45,208.21,208.34,1124600000.0
2008-04-18 16:55:00,208.34,208.61,208.28,208.61,912700000.0
2008-04-18 17:00:00,208.61,209.01,208.55,208.87,1005300000.0
2008-04-18 17:05:00,208.88,208.94,208.66,208.66,940900000.0
2008-04-18 17:10:00,208.66,208.67,208.495,208.57,888900000.0
2008-04-18 17:15:00,208.575,208.62,208.46,208.48,762200000.0
2008-04-18 17:20:00,208.48,208.66,208.46,208.59,636700000.0
2008-04-18 17:25:00,208.58,208.775,208.53,208.73,753700000.0
2008-04-18 17:30:00,208.72,208.74,208.435,208.495,950600000.0
2008-04-18 17:35:00,208.495,208.6,208.49,208.595,808700000.0
2008-04-18 17:40:00,208.595,208.67,208.53,208.61,1130900000.0
2008-04-18 17:45:00,208.59,208.73,208.59,208.63,1288100000.0
2008-04-18 17:50:00,208.63,208.69,208.585,208.605,1087100000.0
2008-04-18 17:55:00,208.605,208.8,208.55,208.73,823500000.0
2008-04-18 18:00:00,208.73,208.75,208.535,208.66,972400000.0
2008-04-18 18:05:00,208.685,208.815,208.55,208.575,975800000.0
2008-04-18 18:10:00,208.575,208.575,208.25,208.295,1087500000.0
2008-04-18 18:15:00,208.295,208.4,208.235,208.34,811600000.0
2008-04-18 18:20:00,208.34,208.44,208.28,208.28,895800000.0
2008-04-18 18:25:00,208.29,208.35,208.285,208.33,1023200000.0
2008-04-18 18:30:00,208.33,208.41,208.29,208.29,483500000.0
2008-04-18 18:35:00,208.29,208.29,208.16,208.22,936100000.0
2008-04-18 18:40:00,208.22,208.3,208.165,208.27,878300000.0
2008-04-18 18:45:00,208.27,208.29,208.215,208.23,587000000.0
2008-04-18 18:50:00,208.23,208.28,208.19,208.2,516800000.0
2008-04-18 18:55:00,208.2,208.2,207.88,207.89,690000000.0
2008-04-18 19:00:00,207.89,207.91,207.76,207.815,842500000.0
2008-04-18 19:05:00,207.815,207.89,207.775,207.8,630000000.0
2008-04-18 19:10:00,207.795,207.91,207.76,207.83,517500000.0
2008-04-18 19:15:00,207.83,207.88,207.775,207.8,533500000.0
2008-04-18 19:20:00,207.8,207.89,207.775,207.87,584100000.0
2008-04-18 19:25:00,207.87,207.92,207.78,207.79,846800000.0
2008-04-18 19:30:00,207.79,207.81,207.64,207.69,589100000.0
2008-04-18 19:35:00,207.69,207.71,207.46,207.535,611200000.0
2008-04-18 19:40:00,207.535,207.57,207.455,207.51,1216400000.0
2008-04-18 19:45:00,207.51,207.53,207.455,207.47,822000000.0
2008-04-18 19:50:00,207.47,207.52,207.455,207.455,1437400000.0
2008-04-18 19:55:00,207.455,207.465,207.41,207.42,1428600000.0
2008-04-18 20:00:00,207.42,207.44,207.32,207.32,767275000.0
2008-04-18 20:05:00,207.32,207.36,207.19,207.21,699000000.0
2008-04-18 20:10:00,207.21,207.33,207.21,207.27,677700000.0
2008-04-18 20:15:00,207.27,207.37,207.25,207.355,736900000.0
2008-04-18 20:20:00,207.355,207.49,207.355,207.46,626700000.0
2008-04-18 20:25:00,207.46,207.485,207.165,207.22,989000000.0
2008-04-18 20:30:00,207.22,207.25,207.14,207.2,825500000.0
2008-04-18 20:35:00,207.19,207.24,207.11,207.24,930600000.0
2008-04-18 20:40:00,207.24,207.41,207.23,207.41,1152900000.0
2008-04-18 20:45:00,207.41,207.41,207.12,207.12,1052200000.0
2008-04-18 20:50:00,207.12,207.14,207.0,207.07,1894000000.0
2008-04-18 20:55:00,207.07,207.13,206.96,207.04,1291000000.0
2008-04-18 21:00:00,207.04,207.09,206.835,206.97,1820900000.0
2008-04-18 21:05:00,206.97,207.04,206.95,206.98,1099200000.0
2008-04-18 21:10:00,206.98,207.16,206.98,207.03,833000000.0
2008-04-18 21:15:00,207.03,207.06,206.89,206.97,841800000.0
2008-04-18 21:20:00,206.97,206.97,206.81,206.87,684400000.0
2008-04-18 21:25:00,206.87,206.97,206.855,206.97,737500000.0
2008-04-18 21:30:00,206.97,206.98,206.85,206.95,830400000.0
2008-04-18 21:35:00,206.95,206.95,206.8,206.84,654200000.0
2008-04-18 21:40:00,206.84,206.86,206.75,206.84,455200000.0
2008-04-18 21:45:00,206.84,206.88,206.73,206.74,480200000.0
2008-04-18 21:50:00,206.74,206.84,206.705,206.81,801700000.0
2008-04-18 21:55:00,206.81,206.91,206.77,206.84,660500000.0
2008-04-18 22:00:00,206.84,207.03,206.83,206.99,910000000.0
2008-04-18 22:05:00,206.99,207.01,206.93,206.99,675400000.0
2008-04-18 22:10:00,206.99,207.11,206.97,207.09,333800000.0
2008-04-18 22:15:00,207.09,207.18,207.06,207.13,260800000.0
2008-04-18 22:20:00,207.13,207.16,207.075,207.1,367000000.0
2008-04-18 22:25:00,207.1,207.2,207.095,207.18,455400000.0
2008-04-18 22:30:00,207.18,207.18,207.04,207.07,584800000.0
2008-04-18 22:35:00,207.07,207.24,207.07,207.11,569900000.0
2008-04-18 22:40:00,207.11,207.14,207.06,207.08,160500000.0
2008-04-18 22:45:00,207.08,207.09,207.04,207.05,482600000.0
2008-04-18 22:50:00,207.05,207.13,207.05,207.1,370000000.0
2008-04-18 22:55:00,207.1,207.18,207.02,207.06,1384000000.0
2008-04-20 23:00:00,207.148,207.401,207.148,207.357,1258400000.0
2008-04-20 23:05:00,207.337,207.401,207.308,207.36,603400000.0
2008-04-20 23:10:00,207.36,207.46,207.255,207.34,229600000.0
2008-04-20 23:15:00,207.34,207.38,207.3,207.35,220000000.0
2008-04-20 23:20:00,207.35,207.38,207.27,207.31,516800000.0
2008-04-20 23:25:00,207.31,207.33,207.175,207.24,1143200000.0
2008-04-20 23:30:00,207.24,207.35,207.235,207.33,1084800000.0
2008-04-20 23:35:00,207.32,207.36,207.26,207.26,1371300000.0
2008-04-20 23:40:00,207.26,207.305,207.22,207.26,1587200000.0
2008-04-20 23:45:00,207.26,207.305,207.14,207.225,910700000.0
2008-04-20 23:50:00,207.225,207.29,207.12,207.26,745600000.0
2008-04-20 23:55:00,207.26,207.42,207.11,207.39,261600000.0
2008-04-21 00:00:00,207.39,207.42,207.27,207.28,492000000.0
2008-04-21 00:05:00,207.28,207.38,207.28,207.38,412800000.0
2008-04-21 00:10:00,207.38,207.38,207.36,207.36,257600000.0
2008-04-21 00:15:00,207.36,207.47,207.36,207.41,328200000.0
2008-04-21 00:20:00,207.41,207.44,207.35,207.4,288000000.0
2008-04-21 00:25:00,207.4,207.43,207.34,207.365,283400000.0
2008-04-21 00:30:00,207.365,207.5,207.35,207.47,470500000.0
2008-04-21 00:35:00,207.47,207.71,207.47,207.64,1388000000.0
2008-04-21 00:40:00,207.645,207.74,207.64,207.685,1603600000.0
2008-04-21 00:45:00,207.685,207.95,207.675,207.92,1740600000.0
2008-04-21 00:50:00,207.92,207.92,207.73,207.81,1464600000.0
2008-04-21 00:55:00,207.81,208.03,207.78,207.96,832800000.0
2008-04-21 01:00:00,207.96,207.99,207.84,207.93,748700000.0
2008-04-21 01:05:00,207.93,208.02,207.93,207.96,986200000.0
2008-04-21 01:10:00,207.96,208.0,207.87,207.89,1242800000.0
2008-04-21 01:15:00,207.89,207.91,207.8,207.83,1525100000.0
2008-04-21 01:20:00,207.83,207.88,207.8,207.86,1162200000.0
2008-04-21 01:25:00,207.86,207.89,207.69,207.77,1174800000.0
2008-04-21 01:30:00,207.77,207.78,207.7,207.73,1209500000.0
2008-04-21 01:35:00,207.73,207.77,207.66,207.68,1227500000.0
2008-04-21 01:40:00,207.68,207.69,207.49,207.5,1397800000.0
2008-04-21 01:45:00,207.5,207.6,207.45,207.59,1083400000.0
2008-04-21 01:50:00,207.59,207.69,207.53,207.55,1250800000.0
2008-04-21 01:55:00,207.55,207.62,207.5,207.55,1592200000.0
2008-04-21 02:00:00,207.55,207.6,207.5,207.58,1542600000.0
2008-04-21 02:05:00,207.58,207.79,207.57,207.67,1395200000.0
2008-04-21 02:10:00,207.67,207.73,207.635,207.73,1365200000.0
2008-04-21 02:15:00,207.73,207.77,207.69,207.77,970800000.0
2008-04-21 02:20:00,207.76,207.77,207.715,207.74,949600000.0
2008-04-21 02:25:00,207.74,207.79,207.73,207.74,701600000.0
2008-04-21 02:30:00,207.74,207.74,207.67,207.67,521000000.0
2008-04-21 02:35:00,207.67,207.75,207.65,207.675,695600000.0
2008-04-21 02:40:00,207.675,207.75,207.66,207.72,288000000.0
2008-04-21 02:45:00,207.72,207.79,207.72,207.78,429800000.0
2008-04-21 02:50:00,207.78,207.78,207.655,207.66,670000000.0
2008-04-21 02:55:00,207.65,207.77,207.61,207.73,1090600000.0
2008-04-21 03:00:00,207.73,207.86,207.71,207.82,850000000.0
2008-04-21 03:05:00,207.82,207.88,207.77,207.78,1101600000.0
2008-04-21 03:10:00,207.78,207.82,207.64,207.66,1349000000.0
2008-04-21 03:15:00,207.67,207.72,207.56,207.6,1131800000.0
2008-04-21 03:20:00,207.6,207.68,207.59,207.64,835600000.0
2008-04-21 03:25:00,207.64,207.74,207.64,207.71,707200000.0
2008-04-21 03:30:00,207.71,207.8,207.64,207.65,1216400000.0
2008-04-21 03:35:00,207.65,207.725,207.64,207.725,1204500000.0
2008-04-21 03:40:00,207.725,207.94,207.71,207.82,1861500000.0
2008-04-21 03:45:00,207.82,207.92,207.8,207.92,1058400000.0
2008-04-21 03:50:00,207.92,208.01,207.89,207.94,848400000.0
2008-04-21 03:55:00,207.94,208.01,207.94,208.01,619400000.0
2008-04-21 04:00:00,208.01,208.07,207.99,208.0,845800000.0
2008-04-21 04:05:00,208.0,208.03,207.98,208.02,946800000.0
2008-04-21 04:10:00,208.02,208.06,207.99,208.045,606200000.0
2008-04-21 04:15:00,208.045,208.11,208.045,208.07,687800000.0
2008-04-21 04:20:00,208.07,208.08,208.05,208.05,285000000.0
2008-04-21 04:25:00,208.05,208.06,208.01,208.015,496500000.0
2008-04-21 04:30:00,208.015,208.06,208.01,208.03,685000000.0
2008-04-21 04:35:00,208.03,208.03,207.975,207.995,270600000.0
2008-04-21 04:40:00,207.995,208.02,207.915,207.93,243600000.0
2008-04-21 04:45:00,207.93,207.94,207.86,207.88,513400000.0
2008-04-21 04:50:00,207.88,207.9,207.86,207.86,422200000.0
2008-04-21 04:55:00,207.86,207.88,207.785,207.8,453800000.0
2008-04-21 05:00:00,207.8,207.83,207.745,207.75,663800000.0
2008-04-21 05:05:00,207.75,207.8,207.725,207.79,302800000.0
2008-04-21 05:10:00,207.79,207.795,207.755,207.785,178400000.0
2008-04-21 05:15:00,207.785,207.8,207.785,207.79,243200000.0
2008-04-21 05:20:00,207.79,207.81,207.66,207.76,1047800000.0
2008-04-21 05:25:00,207.74,207.79,207.72,207.75,689800000.0
2008-04-21 05:30:00,207.75,207.75,207.68,207.69,529200000.0
2008-04-21 05:35:00,207.69,207.7,207.6,207.605,825100000.0
2008-04-21 05:40:00,207.605,207.67,207.605,207.65,349100000.0
2008-04-21 05:45:00,207.65,207.66,207.64,207.65,321700000.0
2008-04-21 05:50:00,207.65,207.68,207.61,207.65,649000000.0
2008-04-21 05:55:00,207.65,207.71,207.64,207.68,982500000.0
2008-04-21 06:00:00,207.68,207.69,207.57,207.61,1181100000.0
2008-04-21 06:05:00,207.61,207.62,207.52,207.54,1000100000.0
2008-04-21 06:10:00,207.54,207.62,207.52,207.56,727800000.0
2008-04-21 06:15:00,207.56,207.65,207.54,207.62,660400000.0
2008-04-21 06:20:00,207.62,207.62,207.58,207.61,475000000.0
2008-04-21 06:25:00,207.61,207.62,207.545,207.55,602000000.0
2008-04-21 06:30:00,207.55,207.6,207.5,207.57,1289100000.0
2008-04-21 06:35:00,207.57,207.59,207.43,207.5,1326600000.0
2008-04-21 06:40:00,207.5,207.51,207.415,207.44,814400000.0
2008-04-21 06:45:00,207.44,207.51,207.44,207.475,687000000.0
2008-04-21 06:50:00,207.475,207.57,207.47,207.55,820500000.0
2008-04-21 06:55:00,207.55,207.68,207.55,207.65,716300000.0
2008-04-21 07:00:00,207.65,207.75,207.61,207.63,1306700000.0
2008-04-21 07:05:00,207.62,207.67,207.575,207.65,1363000000.0
2008-04-21 07:10:00,207.65,207.68,207.62,207.64,675000000.0
2008-04-21 07:15:00,207.64,207.65,207.575,207.63,852200000.0
2008-04-21 07:20:00,207.63,207.63,207.54,207.56,754000000.0
2008-04-21 07:25:00,207.56,207.67,207.56,207.63,291300000.0
2008-04-21 07:30:00,207.63,207.635,207.585,207.63,355900000.0
2008-04-21 07:35:00,207.63,207.64,207.555,207.64,890000000.0
2008-04-21 07:40:00,207.64,207.66,207.5,207.53,957700000.0
2008-04-21 07:45:00,207.53,207.61,207.52,207.55,722400000.0
2008-04-21 07:50:00,207.55,207.62,207.54,207.61,1006100000.0
2008-04-21 07:55:00,207.61,207.7,207.56,207.67,1316100000.0
2008-04-21 08:00:00,207.67,207.725,207.525,207.54,1216100000.0
2008-04-21 08:05:00,207.54,207.68,207.54,207.6,1662600000.0
2008-04-21 08:10:00,207.6,207.61,207.46,207.5,1626000000.0
2008-04-21 08:15:00,207.5,207.69,207.445,207.595,1537100000.0
2008-04-21 08:20:00,207.585,207.68,207.56,207.65,1572000000.0
2008-04-21 08:25:00,207.65,207.75,207.53,207.62,1773600000.0
2008-04-21 08:30:00,207.62,207.65,207.52,207.56,1830000000.0
2008-04-21 08:35:00,207.56,207.8,207.55,207.73,1832600000.0
2008-04-21 08:40:00,207.73,207.75,207.585,207.69,1888000000.0
2008-04-21 08:45:00,207.69,207.74,207.49,207.565,1614200000.0
2008-04-21 08:50:00,207.565,207.57,207.28,207.31,1089800000.0
2008-04-21 08:55:00,207.3,207.46,207.265,207.345,1365400000.0
2008-04-21 09:00:00,207.35,207.355,207.07,207.25,1846484999.0
2008-04-21 09:05:00,207.25,207.26,206.94,206.98,1066000000.0
2008-04-21 09:10:00,206.98,207.125,206.96,207.085,976600000.0
2008-04-21 09:15:00,207.085,207.345,207.08,207.29,1498900000.0
2008-04-21 09:20:00,207.29,207.3,206.975,207.02,1123200000.0
2008-04-21 09:25:00,207.02,207.09,206.925,207.05,1066400000.0
2008-04-21 09:30:00,207.055,207.17,206.975,207.095,944500000.0
2008-04-21 09:35:00,207.105,207.13,206.8,206.81,863000000.0
2008-04-21 09:40:00,206.805,206.84,206.54,206.645,1828400000.0
2008-04-21 09:45:00,206.645,206.66,206.43,206.53,1241900000.0
2008-04-21 09:50:00,206.53,206.54,206.25,206.44,1223300000.0
2008-04-21 09:55:00,206.44,206.48,205.925,205.94,1233600000.0
2008-04-21 10:00:00,205.945,206.205,205.935,206.03,1785900000.0
2008-04-21 10:05:00,206.03,206.045,205.595,205.715,1393200000.0
2008-04-21 10:10:00,205.71,205.83,205.63,205.76,1424100000.0
2008-04-21 10:15:00,205.76,205.78,205.585,205.68,1273200000.0
2008-04-21 10:20:00,205.68,205.815,205.57,205.78,1425900000.0
2008-04-21 10:25:00,205.78,206.0,205.77,205.92,1248300000.0
2008-04-21 10:30:00,205.92,205.92,205.66,205.79,1233400000.0
2008-04-21 10:35:00,205.79,205.97,205.74,205.92,1159300000.0
2008-04-21 10:40:00,205.92,206.13,205.87,206.1,866700000.0
2008-04-21 10:45:00,206.1,206.11,205.885,205.9,906500000.0
2008-04-21 10:50:00,205.9,205.97,205.81,205.88,920800000.0
2008-04-21 10:55:00,205.88,205.975,205.84,205.94,1125900000.0
2008-04-21 11:00:00,205.94,206.05,205.92,206.03,1013100000.0
2008-04-21 11:05:00,206.03,206.1,205.98,206.1,608500000.0
2008-04-21 11:10:00,206.1,206.2,206.0,206.03,980000000.0
2008-04-21 11:15:00,206.03,206.075,205.94,205.965,1020500000.0
2008-04-21 11:20:00,205.965,205.98,205.82,205.9,1068500000.0
2008-04-21 11:25:00,205.9,205.9,205.68,205.69,1457400000.0
2008-04-21 11:30:00,205.69,205.75,205.485,205.495,1348400000.0
2008-04-21 11:35:00,205.495,205.59,205.42,205.525,1175700000.0
2008-04-21 11:40:00,205.53,205.59,205.465,205.52,1065300000.0
2008-04-21 11:45:00,205.52,205.66,205.405,205.455,1326100000.0
2008-04-21 11:50:00,205.455,205.54,205.42,205.44,951600000.0
2008-04-21 11:55:00,205.44,205.48,205.36,205.45,811900000.0
2008-04-21 12:00:00,205.445,205.445,205.165,205.27,922100000.0
2008-04-21 12:05:00,205.27,205.3,205.11,205.23,895200000.0
2008-04-21 12:10:00,205.23,205.42,205.23,205.31,849100000.0
2008-04-21 12:15:00,205.31,205.36,205.13,205.19,950900000.0
2008-04-21 12:20:00,205.19,205.3,205.175,205.21,635700000.0
2008-04-21 12:25:00,205.22,205.345,205.19,205.31,735400000.0
2008-04-21 12:30:00,205.31,205.35,205.145,205.145,1235000000.0
2008-04-21 12:35:00,205.145,205.145,204.995,204.995,1102700000.0
2008-04-21 12:40:00,204.995,205.04,204.94,204.97,1127700000.0
2008-04-21 12:45:00,204.97,204.99,204.735,204.78,882200000.0
2008-04-21 12:50:00,204.79,204.89,204.57,204.87,1133200000.0
2008-04-21 12:55:00,204.87,204.88,204.695,204.74,953700000.0
2008-04-21 13:00:00,204.74,204.76,204.525,204.55,1288400000.0
2008-04-21 13:05:00,204.55,204.63,204.295,204.495,1258050000.0
2008-04-21 13:10:00,204.5,204.86,204.5,204.84,1253600000.0
2008-04-21 13:15:00,204.84,204.86,204.735,204.805,1274900000.0
2008-04-21 13:20:00,204.805,204.985,204.77,204.925,1810200000.0
2008-04-21 13:25:00,204.925,205.37,204.895,205.2,1713100000.0
2008-04-21 13:30:00,205.2,205.325,205.165,205.22,1080400000.0
2008-04-21 13:35:00,205.22,205.26,205.025,205.225,1132700000.0
2008-04-21 13:40:00,205.225,205.6,205.22,205.45,983300000.0
2008-04-21 13:45:00,205.45,205.45,205.275,205.29,980800000.0
2008-04-21 13:50:00,205.29,205.34,205.23,205.23,729100000.0
2008-04-21 13:55:00,205.23,205.275,205.165,205.17,654600000.0
2008-04-21 14:00:00,205.17,205.18,205.02,205.17,925300000.0
2008-04-21 14:05:00,205.17,205.29,205.17,205.28,830100000.0
2008-04-21 14:10:00,205.29,205.41,205.29,205.34,771700000.0
2008-04-21 14:15:00,205.33,205.48,205.3,205.42,608100000.0
2008-04-21 14:20:00,205.42,205.52,205.405,205.5,1056200000.0
2008-04-21 14:25:00,205.495,205.55,205.425,205.54,861500000.0
2008-04-21 14:30:00,205.54,205.55,205.42,205.485,745100000.0
2008-04-21 14:35:00,205.485,205.49,205.27,205.365,964500000.0
2008-04-21 14:40:00,205.365,205.38,205.145,205.23,939000000.0
2008-04-21 14:45:00,205.23,205.355,205.205,205.32,848300000.0
2008-04-21 14:50:00,205.32,205.335,205.19,205.26,969600000.0
2008-04-21 14:55:00,205.27,205.34,205.23,205.3,1007600000.0
2008-04-21 15:00:00,205.3,205.31,205.155,205.18,887900000.0
2008-04-21 15:05:00,205.175,205.175,205.02,205.025,1051000000.0
2008-04-21 15:10:00,205.02,205.1,205.0,205.025,923800000.0
2008-04-21 15:15:00,205.035,205.085,205.015,205.07,795300000.0
2008-04-21 15:20:00,205.07,205.19,205.06,205.115,871300000.0
2008-04-21 15:25:00,205.125,205.19,205.09,205.17,728400000.0
2008-04-21 15:30:00,205.17,205.28,205.105,205.13,1021800000.0
2008-04-21 15:35:00,205.13,205.28,205.13,205.23,885100000.0
2008-04-21 15:40:00,205.23,205.56,205.23,205.56,1110900000.0
2008-04-21 15:45:00,205.56,205.64,205.465,205.47,1128400000.0
2008-04-21 15:50:00,205.47,205.64,205.47,205.62,991700000.0
2008-04-21 15:55:00,205.62,205.63,205.44,205.445,793000000.0
2008-04-21 16:00:00,205.46,205.48,205.09,205.12,888100000.0
2008-04-21 16:05:00,205.12,205.28,205.055,205.16,777400000.0
2008-04-21 16:10:00,205.16,205.17,204.97,205.04,752800000.0
2008-04-21 16:15:00,205.04,205.04,204.805,204.88,1075900000.0
2008-04-21 16:20:00,204.88,204.89,204.685,204.76,900500000.0
2008-04-21 16:25:00,204.76,204.8,204.52,204.57,991900000.0
2008-04-21 16:30:00,204.57,204.74,204.47,204.72,949800000.0
2008-04-21 16:35:00,204.72,204.86,204.685,204.86,1171300000.0
2008-04-21 16:40:00,204.86,205.08,204.835,204.99,1246000000.0
2008-04-21 16:45:00,204.99,205.06,204.855,204.87,920500000.0
2008-04-21 16:50:00,204.87,204.94,204.465,204.47,879200000.0
2008-04-21 16:55:00,204.48,204.55,204.245,204.245,1106800000.0
2008-04-21 17:00:00,204.245,204.59,204.245,204.5,988600000.0
2008-04-21 17:05:00,204.5,204.675,204.48,204.635,801300000.0
2008-04-21 17:10:00,204.635,204.865,204.61,204.82,1182500000.0
2008-04-21 17:15:00,204.82,204.93,204.675,204.91,898700000.0
2008-04-21 17:20:00,204.91,205.03,204.82,204.965,964700000.0
2008-04-21 17:25:00,204.965,205.135,204.86,204.92,1141700000.0
2008-04-21 17:30:00,204.92,204.97,204.74,204.82,1076100000.0
2008-04-21 17:35:00,204.82,204.9,204.745,204.75,1009200000.0
2008-04-21 17:40:00,204.75,204.78,204.655,204.7,783600000.0
2008-04-21 17:45:00,204.7,204.74,204.63,204.69,732000000.0
2008-04-21 17:50:00,204.69,204.7,204.56,204.57,708400000.0
2008-04-21 17:55:00,204.57,204.89,204.57,204.81,960300000.0
2008-04-21 18:00:00,204.81,204.885,204.705,204.885,873300000.0
2008-04-21 18:05:00,204.875,204.915,204.72,204.72,904000000.0
2008-04-21 18:10:00,204.72,204.73,204.53,204.55,728500000.0
2008-04-21 18:15:00,204.55,204.675,204.55,204.65,549400000.0
2008-04-21 18:20:00,204.65,204.795,204.63,204.79,555400000.0
2008-04-21 18:25:00,204.79,204.81,204.71,204.725,638800000.0
2008-04-21 18:30:00,204.72,204.73,204.62,204.63,516400000.0
2008-04-21 18:35:00,204.63,204.695,204.56,204.59,853000000.0
2008-04-21 18:40:00,204.58,204.69,204.58,204.67,562200000.0
2008-04-21 18:45:00,204.665,204.7,204.6,204.69,613900000.0
2008-04-21 18:50:00,204.695,204.695,204.55,204.62,601800000.0
2008-04-21 18:55:00,204.62,204.62,204.47,204.61,1130800000.0
2008-04-21 19:00:00,204.62,204.82,204.615,204.82,614200000.0
2008-04-21 19:05:00,204.81,204.84,204.69,204.81,788800000.0
2008-04-21 19:10:00,204.81,204.81,204.4,204.41,722500000.0
2008-04-21 19:15:00,204.41,204.41,204.285,204.38,769500000.0
2008-04-21 19:20:00,204.38,204.435,204.35,204.4,568200000.0
2008-04-21 19:25:00,204.4,204.45,204.325,204.35,577900000.0
2008-04-21 19:30:00,204.35,204.385,204.27,204.3,664800000.0
2008-04-21 19:35:00,204.3,204.39,204.3,204.36,867500000.0
2008-04-21 19:40:00,204.36,204.425,204.27,204.28,462900000.0
2008-04-21 19:45:00,204.28,204.365,204.22,204.32,540800000.0
2008-04-21 19:50:00,204.32,204.41,204.32,204.35,486200000.0
2008-04-21 19:55:00,204.35,204.415,204.35,204.395,512500000.0
2008-04-21 20:00:00,204.395,204.405,204.29,204.355,619900000.0
2008-04-21 20:05:00,204.355,204.465,204.335,204.365,492300000.0
2008-04-21 20:10:00,204.365,204.395,204.29,204.31,607600000.0
2008-04-21 20:15:00,204.31,204.365,204.18,204.355,727200000.0
2008-04-21 20:20:00,204.355,204.355,203.98,203.98,989700000.0
2008-04-21 20:25:00,203.98,204.13,203.93,204.13,730500000.0
2008-04-21 20:30:00,204.13,204.265,204.11,204.18,652000000.0
2008-04-21 20:35:00,204.18,204.28,204.175,204.21,394400000.0
2008-04-21 20:40:00,204.21,204.26,204.175,204.19,520600000.0
2008-04-21 20:45:00,204.19,204.27,204.09,204.11,693500000.0
2008-04-21 20:50:00,204.11,204.195,204.06,204.19,707800000.0
2008-04-21 20:55:00,204.19,204.23,204.105,204.105,666600000.0
2008-04-21 21:00:00,204.1,204.29,204.095,204.22,1051800000.0
2008-04-21 21:05:00,204.22,204.25,204.145,204.25,1427800000.0
2008-04-21 21:10:00,204.25,204.27,204.18,204.23,626500000.0
2008-04-21 21:15:00,204.23,204.38,204.23,204.36,448600000.0
2008-04-21 21:20:00,204.36,204.395,204.25,204.385,356700000.0
2008-04-21 21:25:00,204.385,204.51,204.38,204.455,358200000.0
2008-04-21 21:30:00,204.455,204.46,204.325,204.325,351100000.0
2008-04-21 21:35:00,204.325,204.435,204.285,204.415,247000000.0
2008-04-21 21:40:00,204.415,204.53,204.39,204.53,321700000.0
2008-04-21 21:45:00,204.53,204.57,204.46,204.47,349300000.0
2008-04-21 21:50:00,204.475,204.56,204.445,204.55,445300000.0
2008-04-21 21:55:00,204.55,204.55,204.42,204.42,368000000.0
2008-04-21 22:00:00,204.42,204.46,204.37,204.44,383800000.0
2008-04-21 22:05:00,204.44,204.44,204.36,204.41,208900000.0
2008-04-21 22:10:00,204.43,204.44,204.36,204.42,293600000.0
2008-04-21 22:15:00,204.42,204.5,204.405,204.42,222500000.0
2008-04-21 22:20:00,204.42,204.445,204.39,204.39,113300000.0
2008-04-21 22:25:00,204.39,204.39,204.365,204.39,121000000.0
2008-04-21 22:30:00,204.39,204.425,204.36,204.39,228700000.0
2008-04-21 22:35:00,204.39,204.395,204.33,204.365,191200000.0
2008-04-21 22:40:00,204.365,204.405,204.36,204.39,190700000.0
2008-04-21 22:45:00,204.39,204.56,204.385,204.52,227600000.0
2008-04-21 22:50:00,204.52,204.58,204.455,204.56,393000000.0
2008-04-21 22:55:00,204.56,204.575,204.47,204.54,172100000.0
2008-04-21 23:00:00,204.54,204.54,204.43,204.485,478500000.0
2008-04-21 23:05:00,204.485,204.49,204.23,204.37,308700000.0
2008-04-21 23:10:00,204.37,204.415,204.365,204.415,135600000.0
2008-04-21 23:15:00,204.415,204.475,204.4,204.455,99600000.0
2008-04-21 23:20:00,204.455,204.485,204.41,204.45,47400000.0
2008-04-21 23:25:00,204.45,204.475,204.42,204.46,111800000.0
2008-04-21 23:30:00,204.46,204.46,204.24,204.335,252800000.0
2008-04-21 23:35:00,204.335,204.355,204.26,204.28,127000000.0
2008-04-21 23:40:00,204.28,204.385,204.23,204.305,154600000.0
2008-04-21 23:45:00,204.305,204.4,204.29,204.36,185600000.0
2008-04-21 23:50:00,204.36,204.38,204.3,204.3,410200000.0
2008-04-21 23:55:00,204.3,204.37,204.27,204.31,247400000.0
2008-04-22 00:00:00,204.31,204.33,204.27,204.29,803100000.0
2008-04-22 00:05:00,204.29,204.31,204.27,204.31,376800000.0
2008-04-22 00:10:00,204.31,204.44,204.28,204.4,569500000.0
2008-04-22 00:15:00,204.405,204.52,204.405,204.46,460600000.0
2008-04-22 00:20:00,204.46,204.475,204.35,204.465,396500000.0
2008-04-22 00:25:00,204.47,204.54,204.45,204.54,380700000.0
2008-04-22 00:30:00,204.54,204.67,204.53,204.6,674700000.0
2008-04-22 00:35:00,204.6,204.6,204.465,204.57,437000000.0
2008-04-22 00:40:00,204.57,204.615,204.56,204.605,311600000.0
2008-04-22 00:45:00,204.605,204.7,204.595,204.605,488500000.0
2008-04-22 00:50:00,204.605,204.605,204.47,204.55,517000000.0
2008-04-22 00:55:00,204.55,204.605,204.53,204.56,379400000.0
2008-04-22 01:00:00,204.56,204.73,204.56,204.685,424500000.0
2008-04-22 01:05:00,204.685,204.685,204.55,204.55,518700000.0
2008-04-22 01:10:00,204.555,204.555,204.53,204.545,134600000.0
2008-04-22 01:15:00,204.545,204.705,204.545,204.705,533700000.0
2008-04-22 01:20:00,204.705,204.78,204.65,204.665,727200000.0
2008-04-22 01:25:00,204.665,204.73,204.66,204.695,353800000.0
2008-04-22 01:30:00,204.695,204.71,204.67,204.69,446100000.0
2008-04-22 01:35:00,204.69,204.82,204.67,204.82,713900000.0
2008-04-22 01:40:00,204.82,204.83,204.555,204.58,1125000000.0
2008-04-22 01:45:00,204.58,204.58,204.325,204.405,1111300000.0
2008-04-22 01:50:00,204.405,204.46,204.28,204.45,1592100000.0
2008-04-22 01:55:00,204.45,204.585,204.45,204.54,975000000.0
2008-04-22 02:00:00,204.54,204.69,204.52,204.55,1366900000.0
2008-04-22 02:05:00,204.55,204.62,204.54,204.57,749700000.0
2008-04-22 02:10:00,204.57,204.61,204.47,204.56,656700000.0
2008-04-22 02:15:00,204.55,204.56,204.465,204.515,113100000.0
2008-04-22 02:20:00,204.515,204.565,204.455,204.535,190000000.0
2008-04-22 02:25:00,204.535,204.54,204.48,204.48,108900000.0
2008-04-22 02:30:00,204.48,204.58,204.48,204.53,233500000.0
2008-04-22 02:35:00,204.53,204.57,204.51,204.51,322000000.0
2008-04-22 02:40:00,204.51,204.51,204.37,204.47,929100000.0
2008-04-22 02:45:00,204.465,204.555,204.395,204.515,396100000.0
2008-04-22 02:50:00,204.515,204.525,204.415,204.425,321100000.0
2008-04-22 02:55:00,204.425,204.435,204.335,204.4,663900000.0
2008-04-22 03:00:00,204.4,204.46,204.37,204.45,358100000.0
2008-04-22 03:05:00,204.45,204.5,204.405,204.435,441800000.0
2008-04-22 03:10:00,204.435,204.45,204.345,204.38,443400000.0
2008-04-22 03:15:00,204.38,204.47,204.38,204.41,806900000.0
2008-04-22 03:20:00,204.41,204.44,204.29,204.29,527800000.0
2008-04-22 03:25:00,204.29,204.31,204.2,204.25,558600000.0
2008-04-22 03:30:00,204.25,204.25,203.93,204.075,482200000.0
2008-04-22 03:35:00,204.075,204.15,204.04,204.04,634300000.0
2008-04-22 03:40:00,204.04,204.13,203.98,203.98,720600000.0
2008-04-22 03:45:00,203.98,204.03,203.92,203.96,547900000.0
2008-04-22 03:50:00,203.96,203.97,203.57,203.75,519600000.0
2008-04-22 03:55:00,203.75,203.78,203.56,203.7,986200000.0
2008-04-22 04:00:00,203.7,203.94,203.68,203.85,840400000.0
2008-04-22 04:05:00,203.85,203.85,203.405,203.63,648525000.0
2008-04-22 04:10:00,203.62,203.82,203.615,203.73,497000000.0
2008-04-22 04:15:00,203.73,203.85,203.71,203.85,313100000.0
2008-04-22 04:20:00,203.85,203.88,203.78,203.835,310600000.0
2008-04-22 04:25:00,203.835,204.01,203.82,203.97,347800000.0
2008-04-22 04:30:00,203.98,204.16,203.92,203.92,604900000.0
2008-04-22 04:35:00,203.92,203.97,203.855,203.88,530400000.0
2008-04-22 04:40:00,203.88,203.89,203.78,203.84,538100000.0
2008-04-22 04:45:00,203.84,203.92,203.83,203.85,448400000.0
2008-04-22 04:50:00,203.85,203.9,203.73,203.73,726200000.0
2008-04-22 04:55:00,203.73,203.83,203.73,203.82,804400000.0
2008-04-22 05:00:00,203.82,203.91,203.81,203.89,301000000.0
2008-04-22 05:05:00,203.89,204.06,203.88,203.94,691400000.0
2008-04-22 05:10:00,203.94,204.07,203.925,204.04,404500000.0
2008-04-22 05:15:00,204.04,204.14,204.03,204.05,495300000.0
2008-04-22 05:20:00,204.05,204.06,203.96,204.0,918500000.0
2008-04-22 05:25:00,204.0,204.04,203.97,204.03,475700000.0
2008-04-22 05:30:00,204.03,204.03,203.98,204.01,585700000.0
2008-04-22 05:35:00,204.01,204.05,204.01,204.05,562900000.0
2008-04-22 05:40:00,204.05,204.05,203.955,203.97,413600000.0
2008-04-22 05:45:00,203.98,203.98,203.89,203.92,552500000.0
2008-04-22 05:50:00,203.92,204.01,203.915,203.98,465100000.0
2008-04-22 05:55:00,203.98,204.06,203.93,204.06,430700000.0
2008-04-22 06:00:00,204.05,204.16,204.05,204.16,787800000.0
2008-04-22 06:05:00,204.16,204.24,204.15,204.2,1056700000.0
2008-04-22 06:10:00,204.2,204.25,204.15,204.165,496900000.0
2008-04-22 06:15:00,204.165,204.25,204.165,204.165,421200000.0
2008-04-22 06:20:00,204.165,204.165,204.06,204.11,624600000.0
2008-04-22 06:25:00,204.11,204.13,204.04,204.08,664500000.0
2008-04-22 06:30:00,204.08,204.185,204.07,204.17,1181500000.0
2008-04-22 06:35:00,204.17,204.27,204.15,204.22,635800000.0
2008-04-22 06:40:00,204.22,204.24,204.19,204.22,505400000.0
2008-04-22 06:45:00,204.22,204.22,204.16,204.17,434900000.0
2008-04-22 06:50:00,204.17,204.26,204.155,204.24,420200000.0
2008-04-22 06:55:00,204.23,204.29,204.14,204.15,657200000.0
2008-04-22 07:00:00,204.15,204.2,204.11,204.16,628300000.0
2008-04-22 07:05:00,204.16,204.21,204.13,204.17,676900000.0
2008-04-22 07:10:00,204.17,204.19,204.12,204.13,341900000.0
2008-04-22 07:15:00,204.13,204.15,204.04,204.09,308400000.0
2008-04-22 07:20:00,204.09,204.09,204.01,204.05,399684878.0
2008-04-22 07:25:00,204.05,204.215,203.99,204.19,541802366.0
2008-04-22 07:30:00,204.19,204.36,204.18,204.275,612774548.0
2008-04-22 07:35:00,204.275,204.335,204.17,204.19,464900000.0
2008-04-22 07:40:00,204.19,204.23,203.865,203.91,751600000.0
2008-04-22 07:45:00,203.91,203.965,203.82,203.93,911200000.0
2008-04-22 07:50:00,203.92,203.97,203.845,203.86,715200000.0
2008-04-22 07:55:00,203.86,203.88,203.76,203.86,1790300000.0
2008-04-22 08:00:00,203.86,204.04,203.845,204.04,528400000.0
2008-04-22 08:05:00,204.04,204.15,203.96,204.05,416300000.0
2008-04-22 08:10:00,204.05,204.18,204.05,204.115,477825000.0
2008-04-22 08:15:00,204.11,204.14,203.835,203.86,759700000.0
2008-04-22 08:20:00,203.86,203.88,203.72,203.8,882400000.0
2008-04-22 08:25:00,203.8,203.865,203.75,203.765,496600000.0
2008-04-22 08:30:00,203.765,203.81,203.59,203.64,620200000.0
2008-04-22 08:35:00,203.64,203.66,203.55,203.57,551900000.0
2008-04-22 08:40:00,203.57,203.6,203.355,203.49,841500000.0
2008-04-22 08:45:00,203.49,203.62,203.45,203.54,839600000.0
2008-04-22 08:50:00,203.54,203.65,203.455,203.57,642050000.0
2008-04-22 08:55:00,203.57,203.82,203.57,203.72,878300000.0
2008-04-22 09:00:00,203.72,203.79,203.65,203.78,718100000.0
2008-04-22 09:05:00,203.79,203.87,203.715,203.83,752600000.0
2008-04-22 09:10:00,203.83,203.91,203.8,203.8,683500000.0
2008-04-22 09:15:00,203.79,203.8,203.64,203.74,885600000.0
2008-04-22 09:20:00,203.74,203.86,203.74,203.81,1065200000.0
2008-04-22 09:25:00,203.825,203.86,203.715,203.84,853500000.0
2008-04-22 09:30:00,203.84,203.86,203.705,203.72,800800000.0
2008-04-22 09:35:00,203.72,203.82,203.69,203.78,663200000.0
2008-04-22 09:40:00,203.78,204.05,203.77,204.03,636000000.0
2008-04-22 09:45:00,204.03,204.18,203.95,204.12,1150400000.0
2008-04-22 09:50:00,204.12,204.26,204.09,204.16,722300000.0
2008-04-22 09:55:00,204.16,204.16,203.89,203.955,747600000.0
2008-04-22 10:00:00,203.97,204.08,203.86,204.04,855800000.0
2008-04-22 10:05:00,204.04,204.18,204.005,204.08,790600000.0
2008-04-22 10:10:00,204.08,204.17,204.0,204.06,857500000.0
2008-04-22 10:15:00,204.06,204.25,203.99,204.25,1064287500.0
2008-04-22 10:20:00,204.25,204.56,204.19,204.39,814400000.0
2008-04-22 10:25:00,204.39,204.39,204.17,204.21,624600000.0
2008-04-22 10:30:00,204.21,204.34,204.21,204.28,745100000.0
2008-04-22 10:35:00,204.28,204.51,204.26,204.5,727000000.0
2008-04-22 10:40:00,204.5,204.655,204.28,204.29,939700000.0
2008-04-22 10:45:00,204.29,204.4,204.255,204.31,763187500.0
2008-04-22 10:50:00,204.31,204.4,204.24,204.36,622500000.0
2008-04-22 10:55:00,204.36,204.455,204.325,204.335,683700000.0
2008-04-22 11:00:00,204.335,204.63,204.325,204.425,729800000.0
2008-04-22 11:05:00,204.43,204.585,204.41,204.57,673100000.0
2008-04-22 11:10:00,204.57,204.58,204.36,204.4,672200000.0
2008-04-22 11:15:00,204.4,204.48,204.2,204.41,842700000.0
2008-04-22 11:20:00,204.41,204.655,204.36,204.54,686200000.0
2008-04-22 11:25:00,204.55,204.85,204.44,204.5,829900000.0
2008-04-22 11:30:00,204.5,204.68,204.485,204.595,711800000.0
2008-04-22 11:35:00,204.595,204.665,204.5,204.555,569900000.0
2008-04-22 11:40:00,204.56,204.715,204.54,204.545,703500000.0
2008-04-22 11:45:00,204.555,204.67,204.545,204.59,514500000.0
2008-04-22 11:50:00,204.585,204.685,204.56,204.56,436200000.0
2008-04-22 11:55:00,204.56,204.78,204.56,204.77,584100000.0
2008-04-22 12:00:00,204.775,204.945,204.775,204.92,835500000.0
2008-04-22 12:05:00,204.94,205.105,204.9,205.07,1083100000.0
2008-04-22 12:10:00,205.07,205.16,204.95,204.99,1340000000.0
2008-04-22 12:15:00,204.99,205.09,204.96,205.03,1688100000.0
2008-04-22 12:20:00,205.03,205.1,204.87,204.88,1068500000.0
2008-04-22 12:25:00,204.88,205.08,204.825,205.035,980900000.0
2008-04-22 12:30:00,205.035,205.15,205.03,205.04,1036300000.0
2008-04-22 12:35:00,205.045,205.07,204.955,205.055,957800000.0
2008-04-22 12:40:00,205.055,205.13,204.965,204.99,808300000.0
2008-04-22 12:45:00,204.99,205.02,204.85,204.875,766100000.0
2008-04-22 12:50:00,204.875,205.18,204.875,204.92,1410700000.0
2008-04-22 12:55:00,204.92,205.05,204.915,204.97,863450000.0
2008-04-22 13:00:00,204.97,205.33,204.95,205.315,1059700000.0
2008-04-22 13:05:00,205.315,205.41,205.18,205.195,937500000.0
2008-04-22 13:10:00,205.19,205.22,205.12,205.16,765000000.0
2008-04-22 13:15:00,205.16,205.35,205.15,205.32,1044100000.0
2008-04-22 13:20:00,205.32,205.33,205.065,205.125,1096900000.0
2008-04-22 13:25:00,205.125,205.265,205.09,205.21,927200000.0
2008-04-22 13:30:00,205.22,205.455,205.19,205.42,1159500000.0
2008-04-22 13:35:00,205.42,205.59,205.335,205.43,920200000.0
2008-04-22 13:40:00,205.43,205.435,205.22,205.22,850250000.0
2008-04-22 13:45:00,205.22,205.25,205.14,205.14,845000000.0
2008-04-22 13:50:00,205.13,205.21,204.955,205.17,1153800000.0
2008-04-22 13:55:00,205.18,205.33,205.15,205.16,916500000.0
2008-04-22 14:00:00,205.16,205.29,205.14,205.2,773200000.0
2008-04-22 14:05:00,205.2,205.33,205.2,205.285,769800000.0
2008-04-22 14:10:00,205.285,205.56,205.265,205.51,1061300000.0
2008-04-22 14:15:00,205.51,205.89,205.5,205.77,1626800000.0
2008-04-22 14:20:00,205.87,205.89,205.705,205.75,1104700000.0
2008-04-22 14:25:00,205.75,205.76,205.555,205.59,1375200000.0
2008-04-22 14:30:00,205.59,205.73,205.59,205.71,1279600000.0
2008-04-22 14:35:00,205.71,205.71,205.61,205.68,1055200000.0
2008-04-22 14:40:00,205.68,205.78,205.63,205.78,735100000.0
2008-04-22 14:45:00,205.78,205.81,205.74,205.76,1589200000.0
2008-04-22 14:50:00,205.76,205.77,205.7,205.73,1309500000.0
2008-04-22 14:55:00,205.735,205.77,205.67,205.67,973000000.0
2008-04-22 15:00:00,205.67,205.8,205.55,205.64,1662800000.0
2008-04-22 15:05:00,205.64,205.66,205.52,205.57,1680300000.0
2008-04-22 15:10:00,205.57,205.75,205.57,205.71,1214600000.0
2008-04-22 15:15:00,205.71,205.77,205.66,205.75,1034900000.0
2008-04-22 15:20:00,205.75,205.98,205.75,205.95,915600000.0
2008-04-22 15:25:00,205.95,206.1,205.915,205.93,955362000.0
2008-04-22 15:30:00,205.93,205.96,205.725,205.735,972400000.0
2008-04-22 15:35:00,205.735,205.84,205.72,205.825,987000000.0
2008-04-22 15:40:00,205.825,205.84,205.71,205.73,1193100000.0
2008-04-22 15:45:00,205.73,205.8,205.515,205.605,1812100000.0
2008-04-22 15:50:00,205.61,205.78,205.515,205.74,1489300000.0
2008-04-22 15:55:00,205.74,205.85,205.68,205.77,1153400000.0
2008-04-22 16:00:00,205.79,206.1,205.76,205.915,1096400000.0
2008-04-22 16:05:00,205.915,206.05,205.75,205.79,1467100000.0
2008-04-22 16:10:00,205.79,205.94,205.69,205.82,1276900000.0
2008-04-22 16:15:00,205.82,205.92,205.515,205.65,1792900000.0
2008-04-22 16:20:00,205.65,205.77,205.535,205.655,1761200000.0
2008-04-22 16:25:00,205.64,205.66,205.255,205.31,1696000000.0
2008-04-22 16:30:00,205.31,205.36,205.19,205.23,1128200000.0
2008-04-22 16:35:00,205.23,205.28,205.065,205.18,1276000000.0
2008-04-22 16:40:00,205.18,205.64,205.18,205.62,993700000.0
2008-04-22 16:45:00,205.62,205.65,205.345,205.565,1000100000.0
2008-04-22 16:50:00,205.57,205.97,205.5,205.77,1152700000.0
2008-04-22 16:55:00,205.77,205.89,205.66,205.74,1322200000.0
2008-04-22 17:00:00,205.74,205.81,205.67,205.76,1170400000.0
2008-04-22 17:05:00,205.76,205.77,205.63,205.68,1005900000.0
2008-04-22 17:10:00,205.68,205.78,205.59,205.69,1069200000.0
2008-04-22 17:15:00,205.69,205.79,205.655,205.74,1173800000.0
2008-04-22 17:20:00,205.74,205.8,205.48,205.62,1093200000.0
2008-04-22 17:25:00,205.62,205.84,205.62,205.65,1165700000.0
2008-04-22 17:30:00,205.65,205.91,205.545,205.66,1066700000.0
2008-04-22 17:35:00,205.66,205.85,205.62,205.78,1103600000.0
2008-04-22 17:40:00,205.79,205.89,205.72,205.79,954100000.0
2008-04-22 17:45:00,205.79,205.84,205.54,205.54,1071100000.0
2008-04-22 17:50:00,205.54,205.76,205.45,205.48,1102300000.0
2008-04-22 17:55:00,205.48,205.49,205.16,205.325,1164000000.0
2008-04-22 18:00:00,205.325,205.49,205.27,205.45,1072200000.0
2008-04-22 18:05:00,205.45,205.505,205.315,205.37,1126100000.0
2008-04-22 18:10:00,205.37,205.49,205.32,205.43,1127400000.0
2008-04-22 18:15:00,205.43,205.53,205.42,205.49,1029100000.0
2008-04-22 18:20:00,205.49,205.55,205.37,205.41,815500000.0
2008-04-22 18:25:00,205.41,205.41,205.24,205.27,1083600000.0
2008-04-22 18:30:00,205.27,205.27,205.08,205.11,964100000.0
2008-04-22 18:35:00,205.11,205.18,204.96,205.03,1060200000.0
2008-04-22 18:40:00,205.03,205.245,205.03,205.11,877600000.0
2008-04-22 18:45:00,205.11,205.17,205.03,205.14,750100000.0
2008-04-22 18:50:00,205.14,205.185,205.055,205.075,649300000.0
2008-04-22 18:55:00,205.075,205.195,205.01,205.08,802000000.0
2008-04-22 19:00:00,205.065,205.22,205.03,205.22,795100000.0
2008-04-22 19:05:00,205.22,205.23,205.12,205.17,869000000.0
2008-04-22 19:10:00,205.17,205.225,205.135,205.22,492600000.0
2008-04-22 19:15:00,205.22,205.265,205.15,205.23,1060100000.0
2008-04-22 19:20:00,205.23,205.42,205.19,205.39,591300000.0
2008-04-22 19:25:00,205.39,205.565,205.365,205.405,1062600000.0
2008-04-22 19:30:00,205.405,205.41,205.32,205.37,624300000.0
2008-04-22 19:35:00,205.37,205.54,205.36,205.41,742100000.0
2008-04-22 19:40:00,205.41,205.42,205.3,205.405,691700000.0
2008-04-22 19:45:00,205.405,205.48,205.36,205.38,1016700000.0
2008-04-22 19:50:00,205.38,205.505,205.37,205.49,737600000.0
2008-04-22 19:55:00,205.49,205.51,205.45,205.45,833000000.0
2008-04-22 20:00:00,205.45,205.45,205.295,205.39,769600000.0
2008-04-22 20:05:00,205.4,205.44,205.32,205.43,737000000.0
2008-04-22 20:10:00,205.43,205.55,205.395,205.46,742300000.0
2008-04-22 20:15:00,205.46,205.52,205.41,205.425,588200000.0
2008-04-22 20:20:00,205.425,205.7,205.4,205.63,962700000.0
2008-04-22 20:25:00,205.63,205.63,205.42,205.53,807800000.0
2008-04-22 20:30:00,205.53,205.565,205.42,205.46,638200000.0
2008-04-22 20:35:00,205.46,205.6,205.37,205.4,916800000.0
2008-04-22 20:40:00,205.4,205.62,205.37,205.44,1058600000.0
2008-04-22 20:45:00,205.44,205.48,205.31,205.375,1056000000.0
2008-04-22 20:50:00,205.38,205.47,205.36,205.42,786300000.0
2008-04-22 20:55:00,205.42,205.425,205.3,205.32,611000000.0
2008-04-22 21:00:00,205.32,205.405,205.32,205.4,539000000.0
2008-04-22 21:05:00,205.4,205.53,205.38,205.44,527200000.0
2008-04-22 21:10:00,205.44,205.46,205.31,205.31,570000000.0
2008-04-22 21:15:00,205.31,205.39,205.295,205.37,479800000.0
2008-04-22 21:20:00,205.37,205.45,205.35,205.41,376100000.0
2008-04-22 21:25:00,205.41,205.49,205.36,205.4,466200000.0
2008-04-22 21:30:00,205.4,205.44,205.31,205.32,572000000.0
2008-04-22 21:35:00,205.32,205.405,205.32,205.39,593600000.0
2008-04-22 21:40:00,205.39,205.61,205.39,205.59,605200000.0
2008-04-22 21:45:00,205.59,205.71,205.59,205.64,843000000.0
2008-04-22 21:50:00,205.64,205.67,205.535,205.535,776000000.0
2008-04-22 21:55:00,205.535,205.575,205.5,205.56,417400000.0
2008-04-22 22:00:00,205.56,205.62,205.525,205.59,907000000.0
2008-04-22 22:05:00,205.59,205.7,205.565,205.565,797500000.0
2008-04-22 22:10:00,205.565,205.59,205.42,205.49,863400000.0
2008-04-22 22:15:00,205.49,205.51,205.4,205.455,886600000.0
2008-04-22 22:20:00,205.455,205.475,205.435,205.44,502000000.0
2008-04-22 22:25:00,205.43,205.49,205.395,205.46,428400000.0
2008-04-22 22:30:00,205.46,205.58,205.445,205.53,630800000.0
2008-04-22 22:35:00,205.53,205.58,205.48,205.515,383000000.0
2008-04-22 22:40:00,205.515,205.515,205.46,205.495,314400000.0
2008-04-22 22:45:00,205.495,205.56,205.485,205.49,340400000.0
2008-04-22 22:50:00,205.49,205.495,205.41,205.47,536000000.0
2008-04-22 22:55:00,205.46,205.53,205.455,205.49,406400000.0
2008-04-22 23:00:00,205.49,205.525,205.38,205.52,556100000.0
2008-04-22 23:05:00,205.52,205.52,205.31,205.37,387300000.0
2008-04-22 23:10:00,205.37,205.44,205.37,205.4,324400000.0
2008-04-22 23:15:00,205.4,205.45,205.38,205.42,197700000.0
2008-04-22 23:20:00,205.42,205.43,205.41,205.42,287000000.0
2008-04-22 23:25:00,205.42,205.46,205.415,205.415,88200000.0
2008-04-22 23:30:00,205.415,205.47,205.38,205.44,430300000.0
2008-04-22 23:35:00,205.44,205.46,205.41,205.45,325100000.0
2008-04-22 23:40:00,205.45,205.5,205.35,205.39,322700000.0
2008-04-22 23:45:00,205.39,205.39,205.12,205.255,189800000.0
2008-04-22 23:50:00,205.255,205.26,205.22,205.24,197600000.0
2008-04-22 23:55:00,205.24,205.3,205.2,205.3,157100000.0
2008-04-23 00:00:00,205.3,205.49,205.3,205.45,723800000.0
2008-04-23 00:05:00,205.45,205.48,205.43,205.43,482800000.0
2008-04-23 00:10:00,205.43,205.44,205.365,205.395,359500000.0
2008-04-23 00:15:00,205.395,205.4,205.33,205.38,299600000.0
2008-04-23 00:20:00,205.38,205.38,205.335,205.34,655800000.0
2008-04-23 00:25:00,205.34,205.34,205.24,205.29,639400000.0
2008-04-23 00:30:00,205.29,205.33,205.285,205.285,308000000.0
2008-04-23 00:35:00,205.285,205.285,205.25,205.275,135100000.0
2008-04-23 00:40:00,205.275,205.3,205.22,205.28,427200000.0
2008-04-23 00:45:00,205.28,205.32,205.27,205.3,569500000.0
2008-04-23 00:50:00,205.3,205.36,205.28,205.32,739900000.0
2008-04-23 00:55:00,205.32,205.375,205.3,205.355,497600000.0
2008-04-23 01:00:00,205.355,205.415,205.28,205.295,215900000.0
2008-04-23 01:05:00,205.295,205.335,205.26,205.305,296700000.0
2008-04-23 01:10:00,205.3,205.31,205.2,205.2,193700000.0
2008-04-23 01:15:00,205.2,205.3,205.2,205.3,927200000.0
2008-04-23 01:20:00,205.3,205.34,205.28,205.32,251900000.0
2008-04-23 01:25:00,205.32,205.36,205.315,205.325,108000000.0
2008-04-23 01:30:00,205.325,205.34,205.3,205.3,222600000.0
2008-04-23 01:35:00,205.3,205.36,205.285,205.33,310500000.0
2008-04-23 01:40:00,205.33,205.35,205.31,205.32,134200000.0
2008-04-23 01:45:00,205.32,205.34,205.21,205.33,486600000.0
2008-04-23 01:50:00,205.33,205.36,205.26,205.285,547700000.0
2008-04-23 01:55:00,205.285,205.455,205.275,205.4,638200000.0
2008-04-23 02:00:00,205.4,205.46,205.37,205.45,449300000.0
2008-04-23 02:05:00,205.45,205.54,205.44,205.505,293200000.0
2008-04-23 02:10:00,205.505,205.55,205.46,205.5,194200000.0
2008-04-23 02:15:00,205.5,205.59,205.5,205.57,99100000.0
2008-04-23 02:20:00,205.57,205.61,205.5,205.61,242600000.0
2008-04-23 02:25:00,205.61,205.65,205.51,205.56,134100000.0
2008-04-23 02:30:00,205.56,205.62,205.52,205.54,220400000.0
2008-04-23 02:35:00,205.54,205.605,205.54,205.565,185100000.0
2008-04-23 02:40:00,205.565,205.62,205.55,205.6,368500000.0
2008-04-23 02:45:00,205.61,205.72,205.585,205.715,1046700000.0
2008-04-23 02:50:00,205.715,205.75,205.67,205.72,1961400000.0
2008-04-23 02:55:00,205.72,205.72,205.59,205.62,1728500000.0
2008-04-23 03:00:00,205.62,205.65,205.56,205.57,676800000.0
2008-04-23 03:05:00,205.57,205.695,205.57,205.66,1379700000.0
2008-04-23 03:10:00,205.665,205.68,205.61,205.655,1951200000.0
2008-04-23 03:15:00,205.655,205.78,205.59,205.73,2263700000.0
2008-04-23 03:20:00,205.73,205.79,205.675,205.73,639500000.0
2008-04-23 03:25:00,205.73,205.78,205.7,205.725,449800000.0
2008-04-23 03:30:00,205.725,205.75,205.64,205.67,421600000.0
2008-04-23 03:35:00,205.67,205.77,205.64,205.66,516200000.0
2008-04-23 03:40:00,205.66,205.68,205.55,205.64,649100000.0
2008-04-23 03:45:00,205.64,205.71,205.58,205.58,526400000.0
2008-04-23 03:50:00,205.58,205.69,205.56,205.67,516800000.0
2008-04-23 03:55:00,205.67,205.72,205.65,205.67,297800000.0
2008-04-23 04:00:00,205.67,205.73,205.67,205.71,392600000.0
2008-04-23 04:05:00,205.71,205.75,205.62,205.7,590800000.0
2008-04-23 04:10:00,205.7,205.74,205.615,205.615,696800000.0
2008-04-23 04:15:00,205.615,205.67,205.59,205.61,694600000.0
2008-04-23 04:20:00,205.61,205.695,205.54,205.56,757800000.0
2008-04-23 04:25:00,205.56,205.62,205.46,205.475,675800000.0
2008-04-23 04:30:00,205.475,205.53,205.47,205.52,418000000.0
2008-04-23 04:35:00,205.52,205.53,205.395,205.49,323200000.0
2008-04-23 04:40:00,205.49,205.5,205.41,205.5,182200000.0
2008-04-23 04:45:00,205.5,205.56,205.475,205.56,301900000.0
2008-04-23 04:50:00,205.56,205.645,205.55,205.59,1329700000.0
2008-04-23 04:55:00,205.59,205.67,205.585,205.62,1670500000.0
2008-04-23 05:00:00,205.62,205.65,205.58,205.6,1814400000.0
2008-04-23 05:05:00,205.6,205.6,205.53,205.56,2070000000.0
2008-04-23 05:10:00,205.56,205.56,205.535,205.54,2168000000.0
2008-04-23 05:15:00,205.54,205.56,205.42,205.45,1262800000.0
2008-04-23 05:20:00,205.45,205.465,205.42,205.43,2198500000.0
2008-04-23 05:25:00,205.43,205.45,205.29,205.29,2750600000.0
2008-04-23 05:30:00,205.29,205.41,205.29,205.41,1333800000.0
2008-04-23 05:35:00,205.41,205.41,205.33,205.37,3991500000.0
2008-04-23 05:40:00,205.37,205.45,205.355,205.445,1289200000.0
2008-04-23 05:45:00,205.445,205.45,205.385,205.4,1112200000.0
2008-04-23 05:50:00,205.4,205.41,205.34,205.345,1116000000.0
2008-04-23 05:55:00,205.345,205.395,205.335,205.345,1692200000.0
2008-04-23 06:00:00,205.345,205.375,205.33,205.34,2833300000.0
2008-04-23 06:05:00,205.34,205.36,205.31,205.325,2276100000.0
2008-04-23 06:10:00,205.325,205.36,205.325,205.335,1737600000.0
2008-04-23 06:15:00,205.335,205.34,205.29,205.31,1611000000.0
2008-04-23 06:20:00,205.31,205.36,205.3,205.35,1627800000.0
2008-04-23 06:25:00,205.35,205.36,205.3,205.31,3599800000.0
2008-04-23 06:30:00,205.31,205.38,205.3,205.37,1991100000.0
2008-04-23 06:35:00,205.37,205.41,205.29,205.41,1504000000.0
2008-04-23 06:40:00,205.41,205.515,205.4,205.515,1631400000.0
2008-04-23 06:45:00,205.515,205.565,205.51,205.53,2153400000.0
2008-04-23 06:50:00,205.53,205.62,205.505,205.58,4122400000.0
2008-04-23 06:55:00,205.58,205.64,205.55,205.635,1826800000.0
2008-04-23 07:00:00,205.635,205.645,205.52,205.56,1942200000.0
2008-04-23 07:05:00,205.56,205.58,205.52,205.56,1704400000.0
2008-04-23 07:10:00,205.56,205.62,205.53,205.59,1685900000.0
2008-04-23 07:15:00,205.59,205.64,205.54,205.64,1838200000.0
2008-04-23 07:20:00,205.64,205.72,205.6,205.695,2968700000.0
2008-04-23 07:25:00,205.7,205.8,205.68,205.73,1869300000.0
2008-04-23 07:30:00,205.73,205.73,205.645,205.655,1120500000.0
2008-04-23 07:35:00,205.655,205.67,205.595,205.65,1116600000.0
2008-04-23 07:40:00,205.65,205.655,205.45,205.52,631100000.0
2008-04-23 07:45:00,205.52,205.585,205.51,205.53,1414500000.0
2008-04-23 07:50:00,205.53,205.55,205.46,205.46,2362300000.0
2008-04-23 07:55:00,205.46,205.63,205.45,205.61,1225100000.0
2008-04-23 08:00:00,205.61,205.655,205.5,205.585,2020900000.0
2008-04-23 08:05:00,205.585,205.585,205.375,205.44,2334800000.0
2008-04-23 08:10:00,205.44,205.52,205.39,205.46,2166200000.0
2008-04-23 08:15:00,205.46,205.475,205.235,205.275,2295100000.0
2008-04-23 08:20:00,205.275,205.315,205.09,205.1,2118600000.0
2008-04-23 08:25:00,205.105,205.16,204.945,204.95,2111400000.0
2008-04-23 08:30:00,204.945,204.985,204.64,204.735,1921900000.0
2008-04-23 08:35:00,204.735,204.87,204.675,204.865,3013300000.0
2008-04-23 08:40:00,204.865,204.99,204.865,204.94,1722800000.0
2008-04-23 08:45:00,204.945,205.03,204.775,204.79,1668700000.0
2008-04-23 08:50:00,204.79,205.01,204.765,204.935,1491800000.0
2008-04-23 08:55:00,204.935,205.055,204.83,205.055,1942200000.0
2008-04-23 09:00:00,205.055,205.055,204.82,204.82,1863000000.0
2008-04-23 09:05:00,204.82,205.0,204.785,204.825,1983600000.0
2008-04-23 09:10:00,204.825,204.87,204.73,204.8,1591100000.0
2008-04-23 09:15:00,204.8,204.93,204.74,204.865,1022000000.0
2008-04-23 09:20:00,204.87,204.89,204.7,204.8,1594000000.0
2008-04-23 09:25:00,204.8,204.84,204.67,204.67,2181400000.0
2008-04-23 09:30:00,204.665,204.845,204.645,204.775,2188300000.0
2008-04-23 09:35:00,204.775,204.915,204.755,204.885,2122100000.0
2008-04-23 09:40:00,204.885,204.885,204.755,204.845,3553100000.0
2008-04-23 09:45:00,204.845,204.975,204.83,204.965,2083100000.0
2008-04-23 09:50:00,204.965,204.975,204.9,204.915,2526200000.0
2008-04-23 09:55:00,204.915,204.945,204.855,204.945,2166900000.0
2008-04-23 10:00:00,204.945,205.08,204.92,205.04,1338200000.0
2008-04-23 10:05:00,205.04,205.085,204.955,205.01,978900000.0
2008-04-23 10:10:00,205.01,205.165,204.95,205.165,1133500000.0
2008-04-23 10:15:00,205.165,205.235,205.14,205.165,1105200000.0
2008-04-23 10:20:00,205.165,205.24,205.12,205.145,1231000000.0
2008-04-23 10:25:00,205.145,205.18,204.99,205.08,1004000000.0
2008-04-23 10:30:00,205.08,205.93,205.03,205.795,1206400000.0
2008-04-23 10:35:00,205.795,205.845,205.485,205.55,924700000.0
2008-04-23 10:40:00,205.55,205.835,205.525,205.69,947200000.0
2008-04-23 10:45:00,205.69,205.715,205.545,205.625,1153900000.0
2008-04-23 10:50:00,205.625,205.765,205.545,205.625,1376800000.0
2008-04-23 10:55:00,205.615,205.855,205.525,205.8,1284500000.0
2008-04-23 11:00:00,205.8,206.025,205.755,205.97,1307400000.0
2008-04-23 11:05:00,205.97,206.005,205.835,205.835,1189000000.0
2008-04-23 11:10:00,205.84,205.85,205.695,205.74,1384000000.0
2008-04-23 11:15:00,205.745,205.81,205.495,205.53,1253600000.0
2008-04-23 11:20:00,205.53,205.78,205.51,205.755,840300000.0
2008-04-23 11:25:00,205.755,205.795,205.735,205.79,1265500000.0
2008-04-23 11:30:00,205.79,206.045,205.79,205.945,1220000000.0
2008-04-23 11:35:00,205.945,206.065,205.88,205.895,1205500000.0
2008-04-23 11:40:00,205.895,205.955,205.825,205.875,1131300000.0
2008-04-23 11:45:00,205.87,205.905,205.825,205.85,1232200000.0
2008-04-23 11:50:00,205.85,205.89,205.695,205.705,1596300000.0
2008-04-23 11:55:00,205.705,205.715,205.615,205.615,1433700000.0
2008-04-23 12:00:00,205.615,205.635,205.455,205.465,1390800000.0
2008-04-23 12:05:00,205.465,205.7,205.435,205.68,908900000.0
2008-04-23 12:10:00,205.685,205.685,205.435,205.47,965800000.0
2008-04-23 12:15:00,205.47,205.5,205.195,205.195,822600000.0
2008-04-23 12:20:00,205.205,205.285,205.175,205.28,1245600000.0
2008-04-23 12:25:00,205.285,205.325,205.205,205.25,1261300000.0
2008-04-23 12:30:00,205.25,205.415,205.25,205.385,1218100000.0
2008-04-23 12:35:00,205.385,205.39,205.26,205.285,1127300000.0
2008-04-23 12:40:00,205.285,205.285,205.115,205.155,1304900000.0
2008-04-23 12:45:00,205.165,205.405,205.165,205.275,1244400000.0
2008-04-23 12:50:00,205.275,205.275,205.15,205.23,1518900000.0
2008-04-23 12:55:00,205.235,205.235,204.985,205.125,1161500000.0
2008-04-23 13:00:00,205.125,205.135,204.885,204.895,1211400000.0
2008-04-23 13:05:00,204.895,204.91,204.745,204.785,1130200000.0
2008-04-23 13:10:00,204.785,204.86,204.66,204.695,1699700000.0
2008-04-23 13:15:00,204.695,204.695,204.265,204.405,1343900000.0
2008-04-23 13:20:00,204.405,204.575,204.39,204.575,1081900000.0
2008-04-23 13:25:00,204.575,204.695,204.51,204.56,1098100000.0
2008-04-23 13:30:00,204.56,204.715,204.43,204.515,1062800000.0
2008-04-23 13:35:00,204.515,204.58,204.415,204.475,1057100000.0
2008-04-23 13:40:00,204.475,204.775,204.475,204.665,1308900000.0
2008-04-23 13:45:00,204.665,204.785,204.665,204.765,1262900000.0
2008-04-23 13:50:00,204.745,204.775,204.515,204.68,1162476000.0
2008-04-23 13:55:00,204.68,204.72,204.545,204.555,1014400000.0
2008-04-23 14:00:00,204.555,204.57,204.385,204.43,1146600000.0
2008-04-23 14:05:00,204.435,204.575,204.41,204.545,1212700000.0
2008-04-23 14:10:00,204.545,204.57,204.455,204.475,1312000000.0
2008-04-23 14:15:00,204.475,204.56,204.42,204.42,1371500000.0
2008-04-23 14:20:00,204.42,204.455,204.24,204.325,1304500000.0
2008-04-23 14:25:00,204.325,204.36,204.155,204.19,1054000000.0
2008-04-23 14:30:00,204.19,204.375,204.16,204.27,1236100000.0
2008-04-23 14:35:00,204.275,204.445,204.21,204.375,1184300000.0
2008-04-23 14:40:00,204.375,204.395,204.245,204.255,1119200000.0
2008-04-23 14:45:00,204.25,204.465,204.19,204.465,1526700000.0
2008-04-23 14:50:00,204.465,204.515,204.305,204.445,1184000000.0
2008-04-23 14:55:00,204.445,204.495,204.3,204.425,1200900000.0
2008-04-23 15:00:00,204.425,204.545,204.415,204.51,1152800000.0
2008-04-23 15:05:00,204.515,204.685,204.5,204.605,1143700000.0
2008-04-23 15:10:00,204.605,204.635,204.51,204.51,1081200000.0
2008-04-23 15:15:00,204.515,204.525,204.365,204.41,1066300000.0
2008-04-23 15:20:00,204.41,204.515,204.325,204.325,1087700000.0
2008-04-23 15:25:00,204.325,204.455,204.265,204.335,1324800000.0
2008-04-23 15:30:00,204.335,204.39,204.115,204.215,1151000000.0
2008-04-23 15:35:00,204.215,204.375,204.19,204.275,1348400000.0
2008-04-23 15:40:00,204.285,204.315,204.165,204.29,1323700000.0
2008-04-23 15:45:00,204.29,204.37,204.21,204.275,1152400000.0
2008-04-23 15:50:00,204.275,204.445,204.23,204.435,1250400000.0
2008-04-23 15:55:00,204.435,204.465,204.285,204.425,1114400000.0
2008-04-23 16:00:00,204.425,204.535,204.355,204.455,1099400000.0
2008-04-23 16:05:00,204.455,204.675,204.43,204.605,1277300000.0
2008-04-23 16:10:00,204.605,204.745,204.545,204.745,1057500000.0
2008-04-23 16:15:00,204.745,204.885,204.705,204.765,1178100000.0
2008-04-23 16:20:00,204.765,205.065,204.755,204.885,1101900000.0
2008-04-23 16:25:00,204.885,205.005,204.855,204.94,1152000000.0
2008-04-23 16:30:00,204.945,204.975,204.71,204.855,1074000000.0
2008-04-23 16:35:00,204.855,205.125,204.855,205.12,1149250000.0
2008-04-23 16:40:00,205.115,205.315,204.98,205.01,1079100000.0
2008-04-23 16:45:00,205.01,205.035,204.915,204.985,1117700000.0
2008-04-23 16:50:00,204.985,205.11,204.945,205.105,1129500000.0
2008-04-23 16:55:00,205.115,205.165,204.975,205.165,1461200000.0
2008-04-23 17:00:00,205.165,205.325,205.105,205.265,1158600000.0
2008-04-23 17:05:00,205.265,205.425,205.245,205.375,1090600000.0
2008-04-23 17:10:00,205.375,205.485,205.32,205.455,1195000000.0
2008-04-23 17:15:00,205.455,205.455,205.265,205.305,1174700000.0
2008-04-23 17:20:00,205.305,205.335,205.13,205.165,1247000000.0
2008-04-23 17:25:00,205.165,205.185,205.065,205.125,1106600000.0
2008-04-23 17:30:00,205.115,205.175,204.965,204.985,1035300000.0
2008-04-23 17:35:00,204.985,205.1,204.95,205.055,1428400000.0
2008-04-23 17:40:00,205.055,205.145,204.96,204.96,1399800000.0
2008-04-23 17:45:00,204.96,205.075,204.855,204.855,1533700000.0
2008-04-23 17:50:00,204.855,204.925,204.815,204.91,1220900000.0
2008-04-23 17:55:00,204.91,205.03,204.8,204.85,945900000.0
2008-04-23 18:00:00,204.85,204.9,204.81,204.835,1814100000.0
2008-04-23 18:05:00,204.835,204.855,204.755,204.835,1188000000.0
2008-04-23 18:10:00,204.835,204.88,204.735,204.795,1148800000.0
2008-04-23 18:15:00,204.795,204.855,204.745,204.775,1458600000.0
2008-04-23 18:20:00,204.775,204.78,204.58,204.64,1175800000.0
2008-04-23 18:25:00,204.655,204.72,204.61,204.69,1447100000.0
2008-04-23 18:30:00,204.69,204.7,204.51,204.535,1199300000.0
2008-04-23 18:35:00,204.535,204.68,204.45,204.665,1117100000.0
2008-04-23 18:40:00,204.665,204.76,204.63,204.66,1398700000.0
2008-04-23 18:45:00,204.66,204.695,204.635,204.67,949900000.0
2008-04-23 18:50:00,204.67,204.775,204.625,204.68,1203100000.0
2008-04-23 18:55:00,204.68,204.72,204.49,204.56,1228200000.0
2008-04-23 19:00:00,204.56,204.685,204.405,204.685,1009000000.0
2008-04-23 19:05:00,204.685,204.685,204.35,204.355,1280400000.0
2008-04-23 19:10:00,204.355,204.455,204.325,204.445,1227400000.0
2008-04-23 19:15:00,204.445,204.605,204.445,204.595,1269600000.0
2008-04-23 19:20:00,204.595,204.765,204.5,204.765,1404000000.0
2008-04-23 19:25:00,204.775,204.855,204.775,204.81,1577600000.0
2008-04-23 19:30:00,204.81,204.875,204.76,204.85,1205600000.0
2008-04-23 19:35:00,204.855,204.915,204.815,204.85,1038300000.0
2008-04-23 19:40:00,204.85,204.875,204.715,204.735,1359700000.0
2008-04-23 19:45:00,204.735,204.905,204.705,204.89,1717900000.0
2008-04-23 19:50:00,204.89,205.065,204.87,205.03,1271600000.0
2008-04-23 19:55:00,205.03,205.135,204.97,205.115,1510900000.0
2008-04-23 20:00:00,205.115,205.225,205.035,205.055,1790300000.0
2008-04-23 20:05:00,205.055,205.18,205.045,205.13,1330500000.0
2008-04-23 20:10:00,205.13,205.205,205.1,205.115,1223300000.0
2008-04-23 20:15:00,205.115,205.115,205.06,205.09,1249100000.0
2008-04-23 20:20:00,205.09,205.105,204.935,204.955,1677000000.0
2008-04-23 20:25:00,204.955,205.005,204.87,204.91,1829700000.0
2008-04-23 20:30:00,204.91,205.055,204.91,205.005,1507100000.0
2008-04-23 20:35:00,205.005,205.055,204.81,204.84,1718500000.0
2008-04-23 20:40:00,204.835,205.015,204.835,205.005,1300800000.0
2008-04-23 20:45:00,205.005,205.015,204.905,204.965,1457000000.0
2008-04-23 20:50:00,204.965,205.055,204.955,205.005,1489200000.0
2008-04-23 20:55:00,205.005,205.05,204.94,204.985,1159600000.0
2008-04-23 21:00:00,204.985,205.05,204.975,205.035,1689800000.0
2008-04-23 21:05:00,205.035,205.04,204.965,204.995,1211200000.0
2008-04-23 21:10:00,204.995,205.055,204.99,205.035,1124900000.0
2008-04-23 21:15:00,205.035,205.065,205.015,205.045,1312800000.0
2008-04-23 21:20:00,205.045,205.055,204.915,204.975,1462600000.0
2008-04-23 21:25:00,204.975,204.995,204.89,204.945,1289700000.0
2008-04-23 21:30:00,204.945,204.955,204.83,204.845,1468100000.0
2008-04-23 21:35:00,204.845,204.865,204.785,204.835,1081100000.0
2008-04-23 21:40:00,204.835,204.855,204.74,204.845,1170800000.0
2008-04-23 21:45:00,204.845,204.895,204.815,204.86,1468100000.0
2008-04-23 21:50:00,204.86,204.965,204.855,204.88,1403600000.0
2008-04-23 21:55:00,204.88,204.88,204.825,204.83,1301100000.0
2008-04-23 22:00:00,204.83,204.95,204.825,204.915,1099000000.0
2008-04-23 22:05:00,204.915,204.945,204.88,204.905,1063700000.0
2008-04-23 22:10:00,204.905,204.955,204.86,204.93,1097100000.0
2008-04-23 22:15:00,204.93,204.93,204.89,204.895,1329700000.0
2008-04-23 22:20:00,204.895,204.91,204.86,204.87,1172700000.0
2008-04-23 22:25:00,204.87,204.925,204.86,204.885,1238000000.0
2008-04-23 22:30:00,204.885,204.98,204.8,204.83,947100000.0
2008-04-23 22:35:00,204.83,204.935,204.77,204.83,1347700000.0
2008-04-23 22:40:00,204.83,204.855,204.795,204.84,1544500000.0
2008-04-23 22:45:00,204.84,204.95,204.815,204.815,1558400000.0
2008-04-23 22:50:00,204.815,204.855,204.805,204.805,1604800000.0
2008-04-23 22:55:00,204.805,204.82,204.65,204.67,3309600000.0
2008-04-23 23:00:00,204.67,204.68,204.44,204.68,3999000000.0
2008-04-23 23:05:00,204.68,204.71,204.645,204.7,518900000.0
2008-04-23 23:10:00,204.7,204.7,204.58,204.6,1024600000.0
2008-04-23 23:15:00,204.6,204.625,204.585,204.62,1022600000.0
2008-04-23 23:20:00,204.62,204.63,204.59,204.615,1198800000.0
2008-04-23 23:25:00,204.615,204.7,204.6,204.63,858200000.0
2008-04-23 23:30:00,204.63,204.73,204.62,204.67,995900000.0
2008-04-23 23:35:00,204.67,204.675,204.485,204.57,1126800000.0
2008-04-23 23:40:00,204.57,204.64,204.55,204.59,1179600000.0
2008-04-23 23:45:00,204.59,204.64,204.58,204.64,1292400000.0
2008-04-23 23:50:00,204.64,204.66,204.62,204.63,1283500000.0
2008-04-23 23:55:00,204.63,204.68,204.63,204.68,2274400000.0
2008-04-24 00:00:00,204.68,204.78,204.68,204.73,3404300000.0
2008-04-24 00:05:00,204.73,204.73,204.67,204.68,2223300000.0
2008-04-24 00:10:00,204.68,204.715,204.67,204.705,2146350000.0
2008-04-24 00:15:00,204.705,204.735,204.62,204.705,1344900000.0
2008-04-24 00:20:00,204.705,204.74,204.69,204.71,507587500.0
2008-04-24 00:25:00,204.71,204.72,204.68,204.7,271975000.0
2008-04-24 00:30:00,204.7,204.72,204.67,204.68,292287500.0
2008-04-24 00:35:00,204.68,204.74,204.68,204.7,384337500.0
2008-04-24 00:40:00,204.7,204.735,204.68,204.72,353725000.0
2008-04-24 00:45:00,204.72,204.72,204.66,204.67,436362500.0
2008-04-24 00:50:00,204.67,204.68,204.645,204.645,749375000.0
2008-04-24 00:55:00,204.645,204.68,204.62,204.67,1293200000.0
2008-04-24 01:00:00,204.67,204.72,204.65,204.67,1019000000.0
2008-04-24 01:05:00,204.67,204.75,204.665,204.685,1382500000.0
2008-04-24 01:10:00,204.685,204.715,204.68,204.685,1210200000.0
2008-04-24 01:15:00,204.685,204.74,204.675,204.715,862100000.0
2008-04-24 01:20:00,204.715,204.73,204.685,204.7,1063200000.0
2008-04-24 01:25:00,204.7,204.72,204.66,204.66,1441700000.0
2008-04-24 01:30:00,204.66,204.67,204.61,204.61,805600000.0
2008-04-24 01:35:00,204.61,204.62,204.515,204.57,897200000.0
2008-04-24 01:40:00,204.57,204.7,204.565,204.7,2416200000.0
2008-04-24 01:45:00,204.7,204.74,204.685,204.73,2845100000.0
2008-04-24 01:50:00,204.73,204.74,204.65,204.69,2196100000.0
2008-04-24 01:55:00,204.695,204.78,204.68,204.76,1479700000.0
2008-04-24 02:00:00,204.76,204.8,204.68,204.68,714487500.0
2008-04-24 02:05:00,204.68,204.71,204.64,204.68,895700000.0
2008-04-24 02:10:00,204.68,204.7,204.545,204.625,839100000.0
2008-04-24 02:15:00,204.625,204.65,204.56,204.65,1283000000.0
2008-04-24 02:20:00,204.65,204.69,204.59,204.67,2033600000.0
2008-04-24 02:25:00,204.67,204.82,204.665,204.805,1801000000.0
2008-04-24 02:30:00,204.805,204.86,204.715,204.78,1381000000.0
2008-04-24 02:35:00,204.78,204.785,204.66,204.68,1840300000.0
2008-04-24 02:40:00,204.68,204.69,204.605,204.655,1476000000.0
2008-04-24 02:45:00,204.655,204.69,204.61,204.67,1489800000.0
2008-04-24 02:50:00,204.67,204.675,204.41,204.42,1367600000.0
2008-04-24 02:55:00,204.42,204.555,204.405,204.54,2586800000.0
2008-04-24 03:00:00,204.54,204.56,204.475,204.535,2555800000.0
2008-04-24 03:05:00,204.535,204.63,204.49,204.58,2385000000.0
2008-04-24 03:10:00,204.58,204.67,204.565,204.635,1238800000.0
2008-04-24 03:15:00,204.635,204.67,204.605,204.63,1488200000.0
2008-04-24 03:20:00,204.63,204.64,204.595,204.61,1376400000.0
2008-04-24 03:25:00,204.61,204.775,204.595,204.75,2736100000.0
2008-04-24 03:30:00,204.75,204.835,204.73,204.775,1525300000.0
2008-04-24 03:35:00,204.785,204.86,204.76,204.775,1843700000.0
2008-04-24 03:40:00,204.775,204.82,204.75,204.79,1225200000.0
2008-04-24 03:45:00,204.79,204.815,204.745,204.765,1536700000.0
2008-04-24 03:50:00,204.765,204.925,204.75,204.925,1683600000.0
2008-04-24 03:55:00,204.93,204.97,204.89,204.95,1470400000.0
2008-04-24 04:00:00,204.95,204.95,204.89,204.92,1490200000.0
2008-04-24 04:05:00,204.92,204.945,204.87,204.895,1648700000.0
2008-04-24 04:10:00,204.895,204.93,204.825,204.835,2179200000.0
2008-04-24 04:15:00,204.835,204.92,204.825,204.905,3419500000.0
2008-04-24 04:20:00,204.905,204.905,204.79,204.87,1968200000.0
2008-04-24 04:25:00,204.87,204.9,204.835,204.9,3246400000.0
2008-04-24 04:30:00,204.9,205.005,204.865,204.97,3930500000.0
2008-04-24 04:35:00,204.97,204.995,204.87,204.94,2278600000.0
2008-04-24 04:40:00,204.94,205.015,204.855,204.995,4169200000.0
2008-04-24 04:45:00,204.995,205.01,204.91,204.965,2685900000.0
2008-04-24 04:50:00,204.975,204.975,204.915,204.945,1828000000.0
2008-04-24 04:55:00,204.945,205.02,204.9,204.975,1473700000.0
2008-04-24 05:00:00,204.975,204.99,204.9,204.945,2089000000.0
2008-04-24 05:05:00,204.945,204.98,204.925,204.95,1508600000.0
2008-04-24 05:10:00,204.95,205.11,204.95,205.055,1229200000.0
2008-04-24 05:15:00,205.055,205.08,205.025,205.06,1649600000.0
2008-04-24 05:20:00,205.06,205.075,204.98,205.03,1584800000.0
2008-04-24 05:25:00,205.03,205.05,204.95,204.97,1748400000.0
2008-04-24 05:30:00,204.97,205.025,204.97,205.025,2676800000.0
2008-04-24 05:35:00,205.025,205.125,205.0,205.075,1764000000.0
2008-04-24 05:40:00,205.075,205.19,205.055,205.16,1365600000.0
2008-04-24 05:45:00,205.16,205.24,205.15,205.175,1288000000.0
2008-04-24 05:50:00,205.175,205.285,205.165,205.245,1312600000.0
2008-04-24 05:55:00,205.245,205.28,205.17,205.19,1360800000.0
2008-04-24 06:00:00,205.19,205.28,205.18,205.21,1444700000.0
2008-04-24 06:05:00,205.21,205.26,205.16,205.19,1604900000.0
2008-04-24 06:10:00,205.19,205.225,205.145,205.155,2039900000.0
2008-04-24 06:15:00,205.155,205.175,205.035,205.09,1498500000.0
2008-04-24 06:20:00,205.09,205.11,205.06,205.07,1499200000.0
2008-04-24 06:25:00,205.07,205.11,205.055,205.07,1982000000.0
2008-04-24 06:30:00,205.07,205.125,205.055,205.11,1643400000.0
2008-04-24 06:35:00,205.11,205.17,205.08,205.13,1516400000.0
2008-04-24 06:40:00,205.13,205.14,205.09,205.12,1545800000.0
2008-04-24 06:45:00,205.12,205.19,205.11,205.17,1625200000.0
2008-04-24 06:50:00,205.17,205.19,205.13,205.19,1799400000.0
2008-04-24 06:55:00,205.19,205.26,205.16,205.24,1505300000.0
2008-04-24 07:00:00,205.24,205.24,205.19,205.22,1642800000.0
2008-04-24 07:05:00,205.22,205.24,205.11,205.18,1472400000.0
2008-04-24 07:10:00,205.18,205.2,205.045,205.06,1569400000.0
2008-04-24 07:15:00,205.06,205.14,205.05,205.055,2089700000.0
2008-04-24 07:20:00,205.06,205.11,205.02,205.065,1723700000.0
2008-04-24 07:25:00,205.065,205.12,205.04,205.06,1879000000.0
2008-04-24 07:30:00,205.06,205.1,205.01,205.09,1484600000.0
2008-04-24 07:35:00,205.09,205.13,205.03,205.11,1562200000.0
2008-04-24 07:40:00,205.11,205.16,205.055,205.055,1388500000.0
2008-04-24 07:45:00,205.055,205.1,205.0,205.07,1395900000.0
2008-04-24 07:50:00,205.07,205.115,205.025,205.07,1565900000.0
2008-04-24 07:55:00,205.07,205.21,204.995,205.02,1276100000.0
2008-04-24 08:00:00,205.02,205.08,204.905,205.04,1662250000.0
2008-04-24 08:05:00,205.04,205.13,204.94,205.09,1523400000.0
2008-04-24 08:10:00,205.09,205.16,205.0,205.05,1414600000.0
2008-04-24 08:15:00,205.05,205.18,205.025,205.155,1879800000.0
2008-04-24 08:20:00,205.15,205.17,204.965,205.045,1488900000.0
2008-04-24 08:25:00,205.045,205.08,204.94,204.96,1728300000.0
2008-04-24 08:30:00,204.96,204.97,204.77,204.82,1340400000.0
2008-04-24 08:35:00,204.82,204.95,204.8,204.885,1670800000.0
2008-04-24 08:40:00,204.89,205.015,204.885,204.95,1674100000.0
2008-04-24 08:45:00,204.95,205.19,204.93,205.16,1166300000.0
2008-04-24 08:50:00,205.16,205.2,205.065,205.2,1469800000.0
2008-04-24 08:55:00,205.2,205.26,205.14,205.2,1237200000.0
2008-04-24 09:00:00,205.2,205.35,205.14,205.31,1528200000.0
2008-04-24 09:05:00,205.31,205.31,205.12,205.16,2286200000.0
2008-04-24 09:10:00,205.16,205.19,205.015,205.04,1775500000.0
2008-04-24 09:15:00,205.04,205.1,204.915,204.975,2094900000.0
2008-04-24 09:20:00,204.975,205.14,204.975,205.065,1629900000.0
2008-04-24 09:25:00,205.07,205.145,204.985,205.075,1565100000.0
2008-04-24 09:30:00,205.075,205.135,204.955,204.96,2330400000.0
2008-04-24 09:35:00,204.96,205.245,204.915,205.215,1663400000.0
2008-04-24 09:40:00,205.215,205.275,205.1,205.165,2457000000.0
2008-04-24 09:45:00,205.165,205.265,205.13,205.155,2371600000.0
2008-04-24 09:50:00,205.155,205.48,205.135,205.39,2232800000.0
2008-04-24 09:55:00,205.39,205.515,205.15,205.19,1504100000.0
2008-04-24 10:00:00,205.19,205.445,205.065,205.38,1523300000.0
2008-04-24 10:05:00,205.38,205.405,205.035,205.07,1631700000.0
2008-04-24 10:10:00,205.07,205.165,204.655,204.985,2227900000.0
2008-04-24 10:15:00,204.975,205.14,204.94,205.095,1521400000.0
2008-04-24 10:20:00,205.105,205.105,204.845,204.865,1993500000.0
2008-04-24 10:25:00,204.865,204.94,204.675,204.865,2045400000.0
2008-04-24 10:30:00,204.865,205.51,204.755,205.1,1293600000.0
2008-04-24 10:35:00,205.095,205.125,204.885,205.065,2192100000.0
2008-04-24 10:40:00,205.065,205.17,204.97,205.035,909100000.0
2008-04-24 10:45:00,205.035,205.175,205.0,205.065,1953200000.0
2008-04-24 10:50:00,205.055,205.205,205.015,205.165,2043100000.0
2008-04-24 10:55:00,205.165,205.21,205.005,205.185,1654400000.0
2008-04-24 11:00:00,205.185,205.185,204.82,204.885,1740100000.0
2008-04-24 11:05:00,204.885,204.935,204.785,204.855,2204600000.0
2008-04-24 11:10:00,204.855,204.95,204.755,204.775,1966800000.0
2008-04-24 11:15:00,204.775,204.95,204.765,204.825,2260400000.0
2008-04-24 11:20:00,204.825,204.955,204.8,204.945,3000500000.0
2008-04-24 11:25:00,204.945,205.07,204.9,205.01,2251000000.0
2008-04-24 11:30:00,205.01,205.01,204.725,204.805,2608600000.0
2008-04-24 11:35:00,204.805,204.945,204.79,204.925,2932900000.0
2008-04-24 11:40:00,204.925,204.925,204.8,204.82,2554600000.0
2008-04-24 11:45:00,204.82,204.83,204.735,204.775,2349000000.0
2008-04-24 11:50:00,204.775,204.865,204.775,204.795,1760400000.0
2008-04-24 11:55:00,204.795,204.875,204.76,204.775,2376400000.0
2008-04-24 12:00:00,204.775,204.775,204.635,204.77,3114400000.0
2008-04-24 12:05:00,204.78,204.835,204.745,204.765,2493100000.0
2008-04-24 12:10:00,204.765,204.855,204.665,204.705,2909000000.0
2008-04-24 12:15:00,204.705,204.74,204.68,204.705,2651300000.0
2008-04-24 12:20:00,204.705,204.705,204.595,204.655,2780900000.0
2008-04-24 12:25:00,204.655,204.785,204.65,204.735,2135700000.0
2008-04-24 12:30:00,204.745,204.785,204.67,204.695,2555000000.0
2008-04-24 12:35:00,204.695,204.725,204.68,204.695,2001100000.0
2008-04-24 12:40:00,204.695,204.765,204.675,204.745,3199200000.0
2008-04-24 12:45:00,204.745,204.785,204.7,204.7,3202100000.0
2008-04-24 12:50:00,204.7,204.7,204.585,204.61,3192400000.0
2008-04-24 12:55:00,204.61,204.62,204.405,204.44,2056800000.0
2008-04-24 13:00:00,204.435,204.54,204.395,204.535,2415500000.0
2008-04-24 13:05:00,204.535,204.59,204.435,204.465,2665700000.0
2008-04-24 13:10:00,204.465,204.535,204.425,204.535,2031000000.0
2008-04-24 13:15:00,204.535,204.615,204.465,204.615,2818700000.0
2008-04-24 13:20:00,204.615,204.685,204.535,204.545,1695800000.0
2008-04-24 13:25:00,204.545,204.685,204.52,204.59,2984100000.0
2008-04-24 13:30:00,204.59,204.685,204.59,204.685,1737500000.0
2008-04-24 13:35:00,204.685,204.705,204.525,204.535,1681500000.0
2008-04-24 13:40:00,204.535,204.605,204.415,204.43,2411800000.0
2008-04-24 13:45:00,204.43,204.525,204.41,204.465,3046400000.0
2008-04-24 13:50:00,204.465,204.47,204.285,204.31,2378000000.0
2008-04-24 13:55:00,204.31,204.585,204.28,204.565,2740400000.0
2008-04-24 14:00:00,204.565,204.585,204.475,204.505,2768100000.0
2008-04-24 14:05:00,204.505,204.535,204.26,204.275,2307100000.0
2008-04-24 14:10:00,204.275,204.35,204.165,204.345,2382900000.0
2008-04-24 14:15:00,204.335,204.425,204.245,204.355,2079000000.0
2008-04-24 14:20:00,204.355,204.375,204.17,204.255,2014300000.0
2008-04-24 14:25:00,204.255,204.405,204.165,204.265,1250400000.0
2008-04-24 14:30:00,204.295,204.915,204.275,204.845,1962500000.0
2008-04-24 14:35:00,204.845,204.95,204.65,204.835,1514400000.0
2008-04-24 14:40:00,204.835,205.06,204.635,205.06,1751500000.0
2008-04-24 14:45:00,205.055,205.155,204.815,204.935,2254200000.0
2008-04-24 14:50:00,204.925,205.055,204.865,204.875,2216600000.0
2008-04-24 14:55:00,204.87,205.065,204.785,205.045,2366100000.0
2008-04-24 15:00:00,205.045,205.235,205.025,205.215,1919700000.0
2008-04-24 15:05:00,205.215,205.375,205.1,205.235,2065400000.0
2008-04-24 15:10:00,205.225,205.315,205.165,205.17,2504200000.0
2008-04-24 15:15:00,205.165,205.355,205.07,205.165,2522837500.0
2008-04-24 15:20:00,205.165,205.345,205.115,205.335,2306700000.0
2008-04-24 15:25:00,205.335,205.355,205.13,205.235,1887500000.0
2008-04-24 15:30:00,205.235,205.405,205.19,205.325,1951100000.0
2008-04-24 15:35:00,205.335,205.36,205.14,205.14,2034100000.0
2008-04-24 15:40:00,205.14,205.255,205.03,205.225,3088100000.0
2008-04-24 15:45:00,205.235,205.33,205.06,205.07,1933000000.0
2008-04-24 15:50:00,205.07,205.205,205.02,205.145,2367100000.0
2008-04-24 15:55:00,205.145,205.285,205.03,205.285,2233700000.0
2008-04-24 16:00:00,205.285,205.285,204.78,204.87,1874500000.0
2008-04-24 16:05:00,204.85,204.885,204.725,204.755,1582200000.0
2008-04-24 16:10:00,204.755,205.005,204.735,204.8,1616800000.0
2008-04-24 16:15:00,204.8,204.935,204.775,204.925,1953300000.0
2008-04-24 16:20:00,204.915,204.915,204.705,204.875,1868700000.0
2008-04-24 16:25:00,204.875,204.925,204.76,204.905,1719400000.0
2008-04-24 16:30:00,204.905,205.065,204.76,204.825,2358600000.0
2008-04-24 16:35:00,204.825,204.875,204.695,204.78,1858100000.0
2008-04-24 16:40:00,204.78,204.875,204.705,204.77,1934500000.0
2008-04-24 16:45:00,204.77,204.79,204.65,204.735,1620200000.0
2008-04-24 16:50:00,204.735,204.805,204.605,204.765,1911600000.0
2008-04-24 16:55:00,204.765,205.185,204.725,205.185,1420800000.0
2008-04-24 17:00:00,205.185,205.365,205.065,205.355,1165200000.0
2008-04-24 17:05:00,205.345,205.405,205.285,205.3,1073500000.0
2008-04-24 17:10:00,205.3,205.435,205.17,205.305,1146700000.0
2008-04-24 17:15:00,205.305,205.445,205.275,205.295,1170100000.0
2008-04-24 17:20:00,205.305,205.385,205.185,205.355,1074300000.0
2008-04-24 17:25:00,205.34,205.465,205.315,205.385,1235500000.0
2008-04-24 17:30:00,205.385,205.515,205.295,205.435,1584600000.0
2008-04-24 17:35:00,205.435,205.675,205.405,205.585,2019700000.0
2008-04-24 17:40:00,205.585,205.62,205.47,205.56,1192700000.0
2008-04-24 17:45:00,205.56,205.735,205.555,205.665,1286900000.0
2008-04-24 17:50:00,205.665,205.795,205.525,205.555,1744800000.0
2008-04-24 17:55:00,205.555,205.555,205.37,205.43,1397700000.0
2008-04-24 18:00:00,205.43,205.615,205.41,205.6,984600000.0
2008-04-24 18:05:00,205.6,205.655,205.515,205.61,1014400000.0
2008-04-24 18:10:00,205.61,205.76,205.57,205.68,1170700000.0
2008-04-24 18:15:00,205.68,205.76,205.61,205.7,1386600000.0
2008-04-24 18:20:00,205.7,205.76,205.57,205.59,1095000000.0
2008-04-24 18:25:00,205.59,205.63,205.415,205.5,965800000.0
2008-04-24 18:30:00,205.5,205.64,205.495,205.57,1186200000.0
2008-04-24 18:35:00,205.57,205.705,205.52,205.68,1452000000.0
2008-04-24 18:40:00,205.68,205.855,205.67,205.83,1675500000.0
2008-04-24 18:45:00,205.83,205.86,205.745,205.785,1260100000.0
2008-04-24 18:50:00,205.785,205.8,205.65,205.69,1196500000.0
2008-04-24 18:55:00,205.69,205.83,205.67,205.73,1360500000.0
2008-04-24 19:00:00,205.73,205.95,205.68,205.91,1171900000.0
2008-04-24 19:05:00,205.91,205.92,205.7,205.7,1319900000.0
2008-04-24 19:10:00,205.705,205.9,205.685,205.775,1249000000.0
2008-04-24 19:15:00,205.775,205.8,205.63,205.67,1863000000.0
2008-04-24 19:20:00,205.68,205.8,205.555,205.565,1158400000.0
2008-04-24 19:25:00,205.565,205.75,205.545,205.715,1373400000.0
2008-04-24 19:30:00,205.715,205.78,205.615,205.62,1249700000.0
2008-04-24 19:35:00,205.62,205.65,205.51,205.52,1133900000.0
2008-04-24 19:40:00,205.52,205.7,205.515,205.59,1171400000.0
2008-04-24 19:45:00,205.59,205.625,205.51,205.59,1134700000.0
2008-04-24 19:50:00,205.59,205.59,205.505,205.54,1215800000.0
2008-04-24 19:55:00,205.54,205.68,205.5,205.61,1593300000.0
2008-04-24 20:00:00,205.61,205.71,205.585,205.7,1372200000.0
2008-04-24 20:05:00,205.7,205.75,205.64,205.64,1019800000.0
2008-04-24 20:10:00,205.64,205.74,205.59,205.74,1322800000.0
2008-04-24 20:15:00,205.75,205.91,205.75,205.87,1063300000.0
2008-04-24 20:20:00,205.87,205.98,205.85,205.97,1221000000.0
2008-04-24 20:25:00,205.97,205.97,205.85,205.9,1303000000.0
2008-04-24 20:30:00,205.9,205.93,205.84,205.89,1237800000.0
2008-04-24 20:35:00,205.89,205.96,205.765,205.79,1253900000.0
2008-04-24 20:40:00,205.79,205.91,205.735,205.91,1273100000.0
2008-04-24 20:45:00,205.91,206.02,205.885,205.935,1241200000.0
2008-04-24 20:50:00,205.935,205.97,205.89,205.96,1305500000.0
2008-04-24 20:55:00,205.96,206.14,205.96,206.135,1272800000.0
2008-04-24 21:00:00,206.135,206.14,205.97,205.99,998400000.0
2008-04-24 21:05:00,205.99,206.1,205.92,206.08,1182200000.0
2008-04-24 21:10:00,206.08,206.14,206.06,206.11,1554800000.0
2008-04-24 21:15:00,206.11,206.13,205.99,206.035,972900000.0
2008-04-24 21:20:00,206.035,206.05,205.925,205.96,1122400000.0
2008-04-24 21:25:00,205.96,206.03,205.95,205.99,1270800000.0
2008-04-24 21:30:00,205.99,206.03,205.94,205.96,1278200000.0
2008-04-24 21:35:00,205.96,205.98,205.89,205.94,1323900000.0
2008-04-24 21:40:00,205.94,206.0,205.81,205.87,1394200000.0
2008-04-24 21:45:00,205.87,205.87,205.78,205.81,1366500000.0
2008-04-24 21:50:00,205.81,205.9,205.79,205.85,1353600000.0
2008-04-24 21:55:00,205.85,205.89,205.78,205.83,1341400000.0
2008-04-24 22:00:00,205.83,205.83,205.735,205.77,1418800000.0
2008-04-24 22:05:00,205.77,205.84,205.765,205.8,1309000000.0
2008-04-24 22:10:00,205.8,205.93,205.78,205.93,1129000000.0
2008-04-24 22:15:00,205.93,205.96,205.865,205.875,1298100000.0
2008-04-24 22:20:00,205.875,205.895,205.805,205.85,1556700000.0
2008-04-24 22:25:00,205.85,205.915,205.74,205.91,1371200000.0
2008-04-24 22:30:00,205.91,205.935,205.865,205.91,1212500000.0
2008-04-24 22:35:00,205.91,205.95,205.81,205.85,1622400000.0
2008-04-24 22:40:00,205.85,205.87,205.8,205.82,3087200000.0
2008-04-24 22:45:00,205.82,205.915,205.81,205.84,1675100000.0
2008-04-24 22:50:00,205.84,205.86,205.75,205.81,1308200000.0
2008-04-24 22:55:00,205.81,205.84,205.805,205.805,1214200000.0
2008-04-24 23:00:00,205.805,205.805,205.63,205.675,3413600000.0
2008-04-24 23:05:00,205.675,205.715,205.625,205.69,1007200000.0
2008-04-24 23:10:00,205.69,205.69,205.645,205.69,994000000.0
2008-04-24 23:15:00,205.69,205.74,205.68,205.73,970800000.0
2008-04-24 23:20:00,205.73,205.73,205.64,205.64,3139400000.0
2008-04-24 23:25:00,205.64,205.73,205.64,205.73,4607900000.0
2008-04-24 23:30:00,205.73,205.84,205.715,205.79,4094300000.0
2008-04-24 23:35:00,205.79,205.9,205.775,205.81,3026000000.0
2008-04-24 23:40:00,205.81,205.92,205.81,205.84,3258700000.0
2008-04-24 23:45:00,205.85,205.875,205.755,205.785,1036800000.0
2008-04-24 23:50:00,205.785,205.795,205.6,205.73,1057700000.0
2008-04-24 23:55:00,205.73,205.73,205.65,205.67,2355200000.0
2008-04-25 00:00:00,205.67,205.74,205.63,205.72,4333700000.0
2008-04-25 00:05:00,205.72,205.77,205.67,205.73,3852200000.0
2008-04-25 00:10:00,205.73,205.735,205.66,205.68,2725200000.0
2008-04-25 00:15:00,205.68,205.69,205.62,205.66,1666200000.0
2008-04-25 00:20:00,205.66,205.68,205.645,205.645,1248600000.0
2008-04-25 00:25:00,205.645,205.715,205.63,205.71,1065200000.0
2008-04-25 00:30:00,205.71,205.76,205.69,205.715,1104800000.0
2008-04-25 00:35:00,205.715,205.775,205.705,205.77,1106800000.0
2008-04-25 00:40:00,205.77,205.795,205.76,205.76,1133900000.0
2008-04-25 00:45:00,205.76,205.76,205.7,205.73,2378300000.0
2008-04-25 00:50:00,205.73,205.74,205.725,205.73,5497600000.0
2008-04-25 00:55:00,205.73,205.73,205.55,205.6,3639500000.0
2008-04-25 01:00:00,205.6,205.66,205.59,205.64,4349900000.0
2008-04-25 01:05:00,205.64,205.71,205.63,205.71,2891300000.0
2008-04-25 01:10:00,205.71,205.71,205.59,205.59,1911800000.0
2008-04-25 01:15:00,205.59,205.75,205.59,205.72,1954700000.0
2008-04-25 01:20:00,205.72,205.83,205.69,205.79,1949400000.0
2008-04-25 01:25:00,205.8,205.84,205.78,205.78,1978500000.0
2008-04-25 01:30:00,205.78,205.85,205.68,205.81,1082400000.0
2008-04-25 01:35:00,205.81,205.82,205.79,205.805,2503400000.0
2008-04-25 01:40:00,205.805,205.805,205.74,205.76,3880100000.0
2008-04-25 01:45:00,205.76,205.77,205.69,205.7,2132600000.0
2008-04-25 01:50:00,205.7,205.83,205.7,205.81,5276500000.0
2008-04-25 01:55:00,205.81,205.84,205.78,205.83,3477400000.0
2008-04-25 02:00:00,205.83,205.97,205.81,205.97,1895500000.0
2008-04-25 02:05:00,205.97,206.03,205.91,205.93,2507700000.0
2008-04-25 02:10:00,205.925,205.94,205.83,205.9,1118500000.0
2008-04-25 02:15:00,205.9,205.96,205.87,205.875,1479300000.0
2008-04-25 02:20:00,205.875,205.95,205.875,205.9,1453100000.0
2008-04-25 02:25:00,205.9,205.91,205.8,205.845,1777100000.0
2008-04-25 02:30:00,205.845,205.99,205.84,205.96,1321900000.0
2008-04-25 02:35:00,205.965,205.995,205.92,205.96,2229300000.0
2008-04-25 02:40:00,205.96,205.99,205.86,205.87,2120300000.0
2008-04-25 02:45:00,205.87,206.0,205.865,205.965,1789200000.0
2008-04-25 02:50:00,205.965,206.04,205.94,205.99,1788800000.0
2008-04-25 02:55:00,205.97,206.09,205.95,206.03,1776100000.0
2008-04-25 03:00:00,206.03,206.05,205.96,206.01,1489300000.0
2008-04-25 03:05:00,206.01,206.02,205.91,206.0,1799000000.0
2008-04-25 03:10:00,206.0,206.04,205.97,206.03,1969100000.0
2008-04-25 03:15:00,206.03,206.03,205.9,205.94,1852200000.0
2008-04-25 03:20:00,205.94,206.0,205.91,205.99,1851800000.0
2008-04-25 03:25:00,205.99,206.05,205.98,206.02,1768900000.0
2008-04-25 03:30:00,206.02,206.09,206.02,206.06,2047400000.0
2008-04-25 03:35:00,206.06,206.07,206.02,206.03,1954200000.0
2008-04-25 03:40:00,206.03,206.045,205.99,206.02,2817600000.0
2008-04-25 03:45:00,206.02,206.045,205.94,205.95,2013500000.0
2008-04-25 03:50:00,205.95,206.07,205.94,206.04,2075800000.0
2008-04-25 03:55:00,206.04,206.09,205.92,206.01,2377100000.0
2008-04-25 04:00:00,206.01,206.01,205.92,205.97,2329400000.0
2008-04-25 04:05:00,205.97,205.97,205.84,205.86,3526900000.0
2008-04-25 04:10:00,205.86,205.9,205.86,205.86,2514100000.0
2008-04-25 04:15:00,205.86,205.91,205.75,205.78,1900100000.0
2008-04-25 04:20:00,205.78,205.78,205.71,205.73,2092300000.0
2008-04-25 04:25:00,205.73,205.76,205.66,205.705,1940380000.0
2008-04-25 04:30:00,205.705,205.74,205.705,205.71,1355025000.0
2008-04-25 04:35:00,205.71,205.75,205.675,205.71,2093900000.0
2008-04-25 04:40:00,205.71,205.75,205.685,205.72,1935300000.0
2008-04-25 04:45:00,205.71,205.77,205.7,205.7,2429900000.0
2008-04-25 04:50:00,205.7,205.79,205.67,205.74,2372100000.0
2008-04-25 04:55:00,205.74,205.84,205.65,205.71,1903900000.0
2008-04-25 05:00:00,205.71,205.77,205.68,205.71,2235300000.0
2008-04-25 05:05:00,205.71,205.72,205.6,205.67,3932900000.0
2008-04-25 05:10:00,205.67,205.67,205.6,205.65,3727000000.0
2008-04-25 05:15:00,205.65,205.65,205.54,205.58,3420700000.0
2008-04-25 05:20:00,205.58,205.61,205.52,205.58,3542700000.0
2008-04-25 05:25:00,205.58,205.61,205.53,205.59,1905600000.0
2008-04-25 05:30:00,205.59,205.68,205.58,205.6,3954700000.0
2008-04-25 05:35:00,205.6,205.64,205.51,205.6,3031900000.0
2008-04-25 05:40:00,205.6,205.72,205.59,205.7,3235200000.0
2008-04-25 05:45:00,205.7,205.74,205.66,205.72,2503100000.0
2008-04-25 05:50:00,205.73,205.77,205.72,205.74,3224100000.0
2008-04-25 05:55:00,205.74,205.83,205.73,205.79,3652600000.0
2008-04-25 06:00:00,205.79,205.92,205.79,205.88,3210300000.0
2008-04-25 06:05:00,205.88,205.93,205.81,205.815,2533400000.0
2008-04-25 06:10:00,205.815,205.83,205.635,205.645,2999450000.0
2008-04-25 06:15:00,205.635,205.78,205.635,205.76,607350000.0
2008-04-25 06:20:00,205.76,205.825,205.725,205.75,1163850000.0
2008-04-25 06:25:00,205.75,205.88,205.67,205.83,1455000000.0
2008-04-25 06:30:00,205.83,205.83,205.6,205.64,1303050000.0
2008-04-25 06:35:00,205.64,205.72,205.63,205.63,1997050000.0
2008-04-25 06:40:00,205.63,205.71,205.61,205.655,2059200000.0
2008-04-25 06:45:00,205.655,205.69,205.6,205.645,1506550000.0
2008-04-25 06:50:00,205.645,205.7,205.64,205.67,1675950000.0
2008-04-25 06:55:00,205.67,205.67,205.53,205.56,1433550000.0
2008-04-25 07:00:00,205.56,205.58,205.505,205.555,1444950000.0
2008-04-25 07:05:00,205.555,205.59,205.46,205.5,1316450000.0
2008-04-25 07:10:00,205.5,205.58,205.47,205.48,2358800000.0
2008-04-25 07:15:00,205.48,205.52,205.46,205.47,3429600000.0
2008-04-25 07:20:00,205.47,205.52,205.42,205.47,2886800000.0
2008-04-25 07:25:00,205.47,205.62,205.43,205.485,1955300000.0
2008-04-25 07:30:00,205.485,205.57,205.48,205.51,1554050000.0
2008-04-25 07:35:00,205.51,205.58,205.51,205.55,890050000.0
2008-04-25 07:40:00,205.55,205.74,205.55,205.7,960600000.0
2008-04-25 07:45:00,205.71,205.73,205.635,205.685,1334850000.0
2008-04-25 07:50:00,205.685,205.69,205.62,205.66,1073400000.0
2008-04-25 07:55:00,205.66,205.81,205.64,205.79,1220050000.0
2008-04-25 08:00:00,205.79,205.91,205.75,205.84,3476800000.0
2008-04-25 08:05:00,205.84,205.92,205.79,205.85,3731900000.0
2008-04-25 08:10:00,205.85,205.89,205.77,205.78,3203400000.0
2008-04-25 08:15:00,205.78,205.9,205.73,205.89,2263700000.0
2008-04-25 08:20:00,205.885,205.95,205.785,205.885,1006100000.0
2008-04-25 08:25:00,205.885,205.91,205.755,205.83,1094500000.0
2008-04-25 08:30:00,205.83,205.885,205.78,205.82,977200000.0
2008-04-25 08:35:00,205.82,205.845,205.645,205.66,989700000.0
2008-04-25 08:40:00,205.66,205.735,205.575,205.675,969800000.0
2008-04-25 08:45:00,205.675,205.76,205.67,205.715,1010000000.0
2008-04-25 08:50:00,205.715,205.75,205.505,205.6,1047400000.0
2008-04-25 08:55:00,205.6,205.78,205.5,205.72,1080800000.0
2008-04-25 09:00:00,205.72,205.74,205.55,205.63,1132100000.0
2008-04-25 09:05:00,205.63,205.755,205.58,205.71,1266500000.0
2008-04-25 09:10:00,205.71,205.73,205.595,205.67,1063100000.0
2008-04-25 09:15:00,205.67,205.72,205.41,205.61,1009100000.0
2008-04-25 09:20:00,205.61,205.885,205.59,205.84,1067800000.0
2008-04-25 09:25:00,205.84,205.98,205.72,205.76,946100000.0
2008-04-25 09:30:00,205.76,205.97,205.7,205.95,1136200000.0
2008-04-25 09:35:00,205.95,206.09,205.905,206.045,1088400000.0
2008-04-25 09:40:00,206.045,206.1,205.96,206.01,1069400000.0
2008-04-25 09:45:00,206.01,206.16,206.01,206.16,834500000.0
2008-04-25 09:50:00,206.16,206.46,206.14,206.19,1129200000.0
2008-04-25 09:55:00,206.19,206.38,206.16,206.32,1055000000.0
2008-04-25 10:00:00,206.31,206.35,206.215,206.345,1385900000.0
2008-04-25 10:05:00,206.345,206.39,206.255,206.31,1022700000.0
2008-04-25 10:10:00,206.305,206.39,206.26,206.34,1197500000.0
2008-04-25 10:15:00,206.34,206.655,206.34,206.465,1038500000.0
2008-04-25 10:20:00,206.465,206.49,206.34,206.44,1033700000.0
2008-04-25 10:25:00,206.43,206.62,206.425,206.57,1110500000.0
2008-04-25 10:30:00,206.57,206.64,206.405,206.62,1304500000.0
2008-04-25 10:35:00,206.62,206.67,206.33,206.47,1092300000.0
2008-04-25 10:40:00,206.47,206.71,206.38,206.46,1352800000.0
2008-04-25 10:45:00,206.46,206.72,206.355,206.7,1728500000.0
2008-04-25 10:50:00,206.7,206.74,206.54,206.66,1062100000.0
2008-04-25 10:55:00,206.66,206.72,206.395,206.41,925400000.0
2008-04-25 11:00:00,206.4,206.57,206.38,206.525,1565500000.0
2008-04-25 11:05:00,206.54,206.64,206.475,206.53,1473200000.0
2008-04-25 11:10:00,206.53,206.675,206.39,206.44,1516300000.0
2008-04-25 11:15:00,206.44,206.51,206.34,206.5,1300100000.0
2008-04-25 11:20:00,206.5,206.51,206.38,206.43,1405100000.0
2008-04-25 11:25:00,206.43,206.495,206.32,206.46,891800000.0
2008-04-25 11:30:00,206.46,206.78,206.455,206.61,1789300000.0
2008-04-25 11:35:00,206.61,206.84,206.61,206.83,1012900000.0
2008-04-25 11:40:00,206.83,207.12,206.775,207.08,1031200000.0
2008-04-25 11:45:00,207.08,207.42,207.06,207.19,1236600000.0
2008-04-25 11:50:00,207.19,207.58,207.16,207.475,1127500000.0
2008-04-25 11:55:00,207.475,207.59,207.39,207.44,1322600000.0
2008-04-25 12:00:00,207.435,207.535,207.36,207.37,1230500000.0
2008-04-25 12:05:00,207.37,207.445,207.24,207.265,1223100000.0
2008-04-25 12:10:00,207.265,207.59,207.11,207.58,937000000.0
2008-04-25 12:15:00,207.58,207.62,207.42,207.615,1001500000.0
2008-04-25 12:20:00,207.615,207.625,207.5,207.57,1151900000.0
2008-04-25 12:25:00,207.57,207.63,207.34,207.355,1141800000.0
2008-04-25 12:30:00,207.36,207.465,207.21,207.22,1045137500.0
2008-04-25 12:35:00,207.22,207.4,207.22,207.295,1344600000.0
2008-04-25 12:40:00,207.295,207.39,207.225,207.38,968900000.0
2008-04-25 12:45:00,207.38,207.415,207.32,207.395,1138300000.0
2008-04-25 12:50:00,207.395,207.465,207.285,207.385,1002200000.0
2008-04-25 12:55:00,207.38,207.425,207.19,207.23,1081700000.0
2008-04-25 13:00:00,207.23,207.275,207.165,207.195,1146900000.0
2008-04-25 13:05:00,207.195,207.205,206.99,207.065,798808000.0
2008-04-25 13:10:00,207.055,207.115,206.85,207.065,670520000.0
2008-04-25 13:15:00,207.065,207.115,206.79,206.97,1300150000.0
2008-04-25 13:20:00,206.97,207.125,206.94,207.125,430900000.0
2008-04-25 13:25:00,207.125,207.165,207.005,207.125,382300000.0
2008-04-25 13:30:00,207.125,207.185,207.0,207.045,414500000.0
2008-04-25 13:35:00,207.045,207.215,207.045,207.185,1125000000.0
2008-04-25 13:40:00,207.185,207.38,207.185,207.34,1313700000.0
2008-04-25 13:45:00,207.34,207.385,207.255,207.305,2196000000.0
2008-04-25 13:50:00,207.305,207.44,207.265,207.335,2062803717.0
2008-04-25 13:55:00,207.335,207.44,207.3,207.38,4597400000.0
2008-04-25 14:00:00,207.38,207.43,207.335,207.385,6207100000.0
2008-04-25 14:05:00,207.385,207.41,207.275,207.33,4159100000.0
2008-04-25 14:10:00,207.32,207.455,207.3,207.32,2781800000.0
2008-04-25 14:15:00,207.33,207.355,207.225,207.225,2719700000.0
2008-04-25 14:20:00,207.23,207.255,207.02,207.02,5002200000.0
2008-04-25 14:25:00,207.02,207.14,207.0,207.01,6531500002.0
2008-04-25 14:30:00,207.01,207.14,206.98,207.115,4216400000.0
2008-04-25 14:35:00,207.11,207.225,207.08,207.155,1612400000.0
2008-04-25 14:40:00,207.155,207.23,207.02,207.165,1094600000.0
2008-04-25 14:45:00,207.155,207.24,207.08,207.11,1269000000.0
2008-04-25 14:50:00,207.11,207.15,207.03,207.13,1657000000.0
2008-04-25 14:55:00,207.13,207.25,207.11,207.21,660200000.0
2008-04-25 15:00:00,207.21,207.25,207.09,207.21,598962500.0
2008-04-25 15:05:00,207.21,207.27,207.18,207.23,1242200000.0
2008-04-25 15:10:00,207.23,207.25,207.12,207.12,961100000.0
2008-04-25 15:15:00,207.12,207.25,207.06,207.22,824800000.0
2008-04-25 15:20:00,207.22,207.27,207.115,207.17,1200100000.0
2008-04-25 15:25:00,207.17,207.25,207.14,207.18,930700000.0
2008-04-25 15:30:00,207.18,207.26,207.08,207.13,414600000.0
2008-04-25 15:35:00,207.13,207.13,206.68,206.71,747550000.0
2008-04-25 15:40:00,206.71,206.8,206.62,206.68,292600000.0
2008-04-25 15:45:00,206.67,206.74,206.585,206.66,633350000.0
2008-04-25 15:50:00,206.66,206.84,206.565,206.76,464500000.0
2008-04-25 15:55:00,206.76,206.845,206.62,206.715,427050000.0
2008-04-25 16:00:00,206.715,206.85,206.6,206.65,632800000.0
2008-04-25 16:05:00,206.66,206.89,206.66,206.84,1768600000.0
2008-04-25 16:10:00,206.84,206.96,206.77,206.91,1797000000.0
2008-04-25 16:15:00,206.91,207.21,206.86,207.21,1216000000.0
2008-04-25 16:20:00,207.21,207.22,207.07,207.145,1020500000.0
2008-04-25 16:25:00,207.145,207.24,207.08,207.14,1088300000.0
2008-04-25 16:30:00,207.14,207.25,207.06,207.115,1159100000.0
2008-04-25 16:35:00,207.115,207.12,206.695,206.715,1130500000.0
2008-04-25 16:40:00,206.72,207.01,206.7,206.86,1166800000.0
2008-04-25 16:45:00,206.86,207.025,206.7,206.905,1196200000.0
2008-04-25 16:50:00,206.905,207.17,206.86,207.045,1019700000.0
2008-04-25 16:55:00,207.045,207.14,206.96,207.02,1057900000.0
2008-04-25 17:00:00,207.02,207.14,206.79,206.8,987500000.0
2008-04-25 17:05:00,206.8,206.89,206.77,206.85,1223000000.0
2008-04-25 17:10:00,206.85,206.95,206.66,206.725,1094900000.0
2008-04-25 17:15:00,206.72,206.785,206.5,206.55,1111100000.0
2008-04-25 17:20:00,206.55,206.57,206.32,206.49,1170200000.0
2008-04-25 17:25:00,206.49,206.55,206.42,206.54,1025500000.0
2008-04-25 17:30:00,206.54,206.605,206.375,206.41,855000000.0
2008-04-25 17:35:00,206.41,206.425,206.33,206.345,910900000.0
2008-04-25 17:40:00,206.345,206.605,206.335,206.55,1451500000.0
2008-04-25 17:45:00,206.55,206.675,206.41,206.62,1271000000.0
2008-04-25 17:50:00,206.615,206.645,206.515,206.535,1848500000.0
2008-04-25 17:55:00,206.535,206.635,206.49,206.565,1427500000.0
2008-04-25 18:00:00,206.565,206.605,206.525,206.555,1593000000.0
2008-04-25 18:05:00,206.555,206.645,206.525,206.535,1752400000.0
2008-04-25 18:10:00,206.535,206.725,206.535,206.665,1658000000.0
2008-04-25 18:15:00,206.665,206.695,206.615,206.635,1846900000.0
2008-04-25 18:20:00,206.635,206.635,206.545,206.57,2712600000.0
2008-04-25 18:25:00,206.57,206.64,206.475,206.58,2534800000.0
2008-04-25 18:30:00,206.58,206.665,206.575,206.615,2752700000.0
2008-04-25 18:35:00,206.615,206.635,206.57,206.625,2434100000.0
2008-04-25 18:40:00,206.625,206.695,206.595,206.675,2133500000.0
2008-04-25 18:45:00,206.675,206.825,206.675,206.785,2471400000.0
2008-04-25 18:50:00,206.785,206.785,206.645,206.775,2497400000.0
2008-04-25 18:55:00,206.775,206.825,206.725,206.725,2359500000.0
2008-04-25 19:00:00,206.725,206.795,206.64,206.685,2703000000.0
2008-04-25 19:05:00,206.685,206.925,206.665,206.915,2013000000.0
2008-04-25 19:10:00,206.915,206.975,206.855,206.905,1508900000.0
2008-04-25 19:15:00,206.905,206.925,206.855,206.87,1986600000.0
2008-04-25 19:20:00,206.87,206.945,206.85,206.895,1624800000.0
2008-04-25 19:25:00,206.895,206.995,206.895,206.95,2762900000.0
2008-04-25 19:30:00,206.95,206.975,206.87,206.905,1689500000.0
2008-04-25 19:35:00,206.905,206.915,206.855,206.905,1890000000.0
2008-04-25 19:40:00,206.9,206.955,206.88,206.93,2361050000.0
2008-04-25 19:45:00,206.93,206.975,206.86,206.905,1964350000.0
2008-04-25 19:50:00,206.905,206.905,206.785,206.8,1389100000.0
2008-04-25 19:55:00,206.8,207.005,206.795,206.965,1487600000.0
2008-04-25 20:00:00,206.965,207.085,206.95,207.085,1266900000.0
2008-04-25 20:05:00,207.085,207.19,207.085,207.13,2604500000.0
2008-04-25 20:10:00,207.13,207.165,207.055,207.075,1511400000.0
2008-04-25 20:15:00,207.075,207.125,207.065,207.105,1452500000.0
2008-04-25 20:20:00,207.105,207.18,206.995,207.005,1778550000.0
2008-04-25 20:25:00,207.005,207.1,206.995,207.095,1181800000.0
2008-04-25 20:30:00,207.095,207.115,206.89,206.94,1099800000.0
2008-04-25 20:35:00,206.94,207.0,206.915,206.99,1015100000.0
2008-04-25 20:40:00,206.985,207.1,206.96,207.015,1208700000.0
2008-04-25 20:45:00,207.015,207.115,207.005,207.02,2052300000.0
2008-04-25 20:50:00,207.02,207.07,206.97,207.05,1318900000.0
2008-04-25 20:55:00,207.05,207.1,207.005,207.05,1309800000.0
2008-04-25 21:00:00,207.07,207.08,206.99,207.04,1033000000.0
2008-04-25 21:05:00,207.04,207.075,207.0,207.035,948900000.0
2008-04-25 21:10:00,207.035,207.065,206.955,207.04,877900000.0
2008-04-25 21:15:00,207.04,207.14,207.04,207.075,1232300000.0
2008-04-25 21:20:00,207.075,207.165,207.075,207.14,1517600000.0
2008-04-25 21:25:00,207.14,207.165,207.07,207.07,2112400000.0
2008-04-25 21:30:00,207.07,207.12,207.03,207.04,1508300000.0
2008-04-25 21:35:00,207.04,207.04,206.98,206.98,1455300000.0
2008-04-25 21:40:00,206.98,207.03,206.92,206.98,1380400000.0
2008-04-25 21:45:00,206.98,207.0,206.915,206.96,984100000.0
2008-04-25 21:50:00,206.96,207.11,206.905,206.96,1091400000.0
2008-04-25 21:55:00,206.96,207.04,206.88,207.0,879100000.0
2008-04-25 22:00:00,206.995,207.225,206.98,207.225,2715200000.0
2008-04-25 22:05:00,207.225,207.225,207.075,207.095,1667400000.0
2008-04-25 22:10:00,207.095,207.31,207.095,207.29,4781700000.0
2008-04-25 22:15:00,207.26,207.285,207.145,207.285,4726400000.0
2008-04-25 22:20:00,207.285,207.4,207.28,207.365,4530400000.0
2008-04-25 22:25:00,207.365,207.375,207.315,207.375,4189900000.0
2008-04-25 22:30:00,207.375,207.385,207.305,207.335,4196100000.0
2008-04-25 22:35:00,207.335,207.355,207.275,207.275,5531700000.0
2008-04-25 22:40:00,207.275,207.365,207.275,207.295,3922300000.0
2008-04-25 22:45:00,207.295,207.325,207.185,207.245,2778400000.0
2008-04-25 22:50:00,207.245,207.265,207.185,207.215,3324900000.0
2008-04-25 22:55:00,207.215,207.345,207.185,207.27,4096000000.0
2008-04-27 23:00:00,207.226,207.264,207.153,207.163,1957800000.0
2008-04-27 23:05:00,207.15,207.239,207.15,207.21,1590500000.0
2008-04-27 23:10:00,207.23,207.24,207.2,207.24,28800000.0
2008-04-27 23:15:00,207.25,207.264,207.196,207.24,446800000.0
2008-04-27 23:20:00,207.25,207.251,207.205,207.23,1069100000.0
2008-04-27 23:25:00,207.23,207.25,207.15,207.22,870000000.0
2008-04-27 23:30:00,207.22,207.23,207.147,207.18,384600000.0
2008-04-27 23:35:00,207.21,207.23,207.187,207.21,782200000.0
2008-04-27 23:40:00,207.173,207.23,207.167,207.19,1238100000.0
2008-04-27 23:45:00,207.19,207.24,207.18,207.23,1457800000.0
2008-04-27 23:50:00,207.21,207.21,207.03,207.18,38000000.0
2008-04-27 23:55:00,207.18,207.2,207.12,207.13,63200000.0
2008-04-28 00:00:00,207.13,207.15,207.05,207.09,128800000.0
2008-04-28 00:05:00,207.07,207.12,207.03,207.09,225600000.0
2008-04-28 00:10:00,207.09,207.19,207.09,207.13,393200000.0
2008-04-28 00:15:00,207.13,207.13,207.09,207.11,179900000.0
2008-04-28 00:20:00,207.12,207.14,207.07,207.1,269800000.0
2008-04-28 00:25:00,207.1,207.14,207.09,207.12,123200000.0
2008-04-28 00:30:00,207.12,207.13,207.08,207.09,153200000.0
2008-04-28 00:35:00,207.1,207.12,207.09,207.11,152400000.0
2008-04-28 00:40:00,207.11,207.13,207.1,207.12,128500000.0
2008-04-28 00:45:00,207.12,207.14,207.063,207.11,562300000.0
2008-04-28 00:50:00,207.11,207.12,207.06,207.08,523600000.0
2008-04-28 00:55:00,207.08,207.09,207.0,207.01,628000000.0
2008-04-28 01:00:00,207.01,207.06,206.965,207.05,633000000.0
2008-04-28 01:05:00,207.05,207.07,207.01,207.01,180000000.0
2008-04-28 01:10:00,207.01,207.08,207.0,207.07,259200000.0
2008-04-28 01:15:00,207.08,207.13,207.05,207.08,297600000.0
2008-04-28 01:20:00,207.08,207.13,207.07,207.12,129000000.0
2008-04-28 01:25:00,207.12,207.19,207.09,207.18,244900000.0
2008-04-28 01:30:00,207.19,207.31,207.18,207.29,397400000.0
2008-04-28 01:35:00,207.29,207.41,207.28,207.32,436800000.0
2008-04-28 01:40:00,207.32,207.39,207.29,207.39,395200000.0
2008-04-28 01:45:00,207.39,207.48,207.36,207.38,736200000.0
2008-04-28 01:50:00,207.38,207.446,207.38,207.43,980900000.0
2008-04-28 01:55:00,207.43,207.51,207.39,207.51,228500000.0
2008-04-28 02:00:00,207.51,207.51,207.4,207.47,317900000.0
2008-04-28 02:05:00,207.47,207.49,207.39,207.39,167500000.0
2008-04-28 02:10:00,207.39,207.47,207.32,207.37,356300000.0
2008-04-28 02:15:00,207.37,207.47,207.37,207.425,181000000.0
2008-04-28 02:20:00,207.41,207.42,207.37,207.39,68100000.0
2008-04-28 02:25:00,207.39,207.42,207.345,207.39,113600000.0
2008-04-28 02:30:00,207.38,207.495,207.36,207.495,191300000.0
2008-04-28 02:35:00,207.485,207.53,207.465,207.495,90900000.0
2008-04-28 02:40:00,207.495,207.52,207.4,207.42,148400000.0
2008-04-28 02:45:00,207.42,207.44,207.38,207.4,170200000.0
2008-04-28 02:50:00,207.39,207.51,207.38,207.495,443500000.0
2008-04-28 02:55:00,207.49,207.53,207.445,207.51,154000000.0
2008-04-28 03:00:00,207.51,207.535,207.47,207.525,148200000.0
2008-04-28 03:05:00,207.525,207.55,207.495,207.53,126400000.0
2008-04-28 03:10:00,207.53,207.555,207.51,207.53,153800000.0
2008-04-28 03:15:00,207.53,207.55,207.475,207.51,217000000.0
2008-04-28 03:20:00,207.5,207.505,207.46,207.49,129800000.0
2008-04-28 03:25:00,207.49,207.53,207.47,207.49,127600000.0
2008-04-28 03:30:00,207.49,207.53,207.49,207.51,121600000.0
2008-04-28 03:35:00,207.5,207.53,207.49,207.5,75400000.0
2008-04-28 03:40:00,207.505,207.535,207.48,207.535,67400000.0
2008-04-28 03:45:00,207.54,207.63,207.535,207.625,280700000.0
2008-04-28 03:50:00,207.625,207.735,207.545,207.59,118200000.0
2008-04-28 03:55:00,207.6,207.73,207.515,207.7,194300000.0
2008-04-28 04:00:00,207.7,207.795,207.69,207.735,367200000.0
2008-04-28 04:05:00,207.73,207.8,207.69,207.8,219700000.0
2008-04-28 04:10:00,207.8,207.84,207.725,207.82,159500000.0
2008-04-28 04:15:00,207.805,207.805,207.695,207.725,163400000.0
2008-04-28 04:20:00,207.725,207.78,207.7,207.71,162400000.0
2008-04-28 04:25:00,207.705,207.78,207.67,207.67,129300000.0
2008-04-28 04:30:00,207.67,207.75,207.655,207.71,187900000.0
2008-04-28 04:35:00,207.71,207.74,207.68,207.68,123500000.0
2008-04-28 04:40:00,207.68,207.71,207.655,207.66,100200000.0
2008-04-28 04:45:00,207.66,207.71,207.65,207.655,169600000.0
2008-04-28 04:50:00,207.655,207.69,207.57,207.59,224200000.0
2008-04-28 04:55:00,207.57,207.65,207.57,207.61,151000000.0
2008-04-28 05:00:00,207.61,207.69,207.58,207.67,303800000.0
2008-04-28 05:05:00,207.67,207.735,207.625,207.66,115000000.0
2008-04-28 05:10:00,207.67,207.69,207.65,207.69,68400000.0
2008-04-28 05:15:00,207.69,207.71,207.6,207.64,232800000.0
2008-04-28 05:20:00,207.64,207.64,207.56,207.585,113200000.0
2008-04-28 05:25:00,207.585,207.62,207.58,207.59,109400000.0
2008-04-28 05:30:00,207.59,207.63,207.55,207.56,102000000.0
2008-04-28 05:35:00,207.56,207.62,207.56,207.62,154600000.0
2008-04-28 05:40:00,207.62,207.83,207.62,207.77,412900000.0
2008-04-28 05:45:00,207.77,207.77,207.695,207.73,222800000.0
2008-04-28 05:50:00,207.73,207.73,207.67,207.69,66400000.0
2008-04-28 05:55:00,207.68,207.7,207.58,207.58,174100000.0
2008-04-28 06:00:00,207.585,207.61,207.57,207.59,315800000.0
2008-04-28 06:05:00,207.595,207.62,207.57,207.585,106500000.0
2008-04-28 06:10:00,207.585,207.585,207.41,207.46,258500000.0
2008-04-28 06:15:00,207.46,207.49,207.31,207.35,677400000.0
2008-04-28 06:20:00,207.35,207.38,207.275,207.34,317800000.0
2008-04-28 06:25:00,207.34,207.39,207.31,207.39,92400000.0
2008-04-28 06:30:00,207.385,207.39,207.29,207.32,90100000.0
2008-04-28 06:35:00,207.32,207.34,207.19,207.24,260100000.0
2008-04-28 06:40:00,207.24,207.275,207.21,207.27,247800000.0
2008-04-28 06:45:00,207.27,207.32,207.24,207.315,219200000.0
2008-04-28 06:50:00,207.315,207.4,207.26,207.295,317400000.0
2008-04-28 06:55:00,207.295,207.3,207.255,207.28,121800000.0
2008-04-28 07:00:00,207.28,207.29,207.24,207.28,81400000.0
2008-04-28 07:05:00,207.28,207.37,207.28,207.35,148100000.0
2008-04-28 07:10:00,207.35,207.37,207.3,207.37,212000000.0
2008-04-28 07:15:00,207.37,207.45,207.28,207.33,262500000.0
2008-04-28 07:20:00,207.315,207.39,207.26,207.335,363000000.0
2008-04-28 07:25:00,207.335,207.42,207.315,207.37,328700000.0
2008-04-28 07:30:00,207.37,207.47,207.35,207.45,332100000.0
2008-04-28 07:35:00,207.45,207.51,207.425,207.465,463700000.0
2008-04-28 07:40:00,207.475,207.485,207.375,207.4,865600000.0
2008-04-28 07:45:00,207.405,207.485,207.365,207.425,197100000.0
2008-04-28 07:50:00,207.415,207.5,207.375,207.43,428100000.0
2008-04-28 07:55:00,207.43,207.5,207.405,207.49,266300000.0
2008-04-28 08:00:00,207.49,207.54,207.41,207.495,657000000.0
2008-04-28 08:05:00,207.495,207.53,207.395,207.42,516900000.0
2008-04-28 08:10:00,207.42,207.45,207.3,207.37,826900000.0
2008-04-28 08:15:00,207.39,207.445,207.305,207.405,696100000.0
2008-04-28 08:20:00,207.405,207.405,207.3,207.31,762700000.0
2008-04-28 08:25:00,207.315,207.36,207.285,207.36,464700000.0
2008-04-28 08:30:00,207.36,207.48,207.325,207.48,638200000.0
2008-04-28 08:35:00,207.48,207.52,207.28,207.305,585000000.0
2008-04-28 08:40:00,207.305,207.35,207.21,207.305,519600000.0
2008-04-28 08:45:00,207.305,207.31,207.24,207.3,460600000.0
2008-04-28 08:50:00,207.3,207.37,207.285,207.29,369900000.0
2008-04-28 08:55:00,207.285,207.455,207.285,207.42,673400000.0
2008-04-28 09:00:00,207.425,207.435,207.26,207.29,1083900000.0
2008-04-28 09:05:00,207.29,207.4,207.04,207.065,1294800000.0
2008-04-28 09:10:00,207.065,207.09,206.96,207.07,1095200000.0
2008-04-28 09:15:00,207.06,207.07,206.935,206.96,713500000.0
2008-04-28 09:20:00,206.965,206.97,206.77,206.88,935300000.0
2008-04-28 09:25:00,206.88,206.965,206.875,206.88,932700000.0
2008-04-28 09:30:00,206.88,207.15,206.825,207.12,1396400000.0
2008-04-28 09:35:00,207.12,207.25,207.035,207.065,1476600000.0
2008-04-28 09:40:00,207.065,207.11,206.87,206.87,935900000.0
2008-04-28 09:45:00,206.875,207.02,206.86,206.93,886100000.0
2008-04-28 09:50:00,206.935,207.05,206.925,207.03,973100000.0
2008-04-28 09:55:00,207.03,207.07,206.925,206.97,717600000.0
2008-04-28 10:00:00,206.97,207.015,206.92,206.93,723200000.0
2008-04-28 10:05:00,206.93,206.99,206.89,206.975,585300000.0
2008-04-28 10:10:00,206.975,207.075,206.93,206.955,642000000.0
2008-04-28 10:15:00,206.955,207.095,206.93,207.0,799400000.0
2008-04-28 10:20:00,207.005,207.04,206.87,206.945,829400000.0
2008-04-28 10:25:00,206.945,206.98,206.76,206.795,646200000.0
2008-04-28 10:30:00,206.8,206.96,206.785,206.9,559300000.0
2008-04-28 10:35:00,206.9,206.96,206.86,206.89,485200000.0
2008-04-28 10:40:00,206.895,206.94,206.82,206.92,458600000.0
2008-04-28 10:45:00,206.92,206.935,206.85,206.9,614100000.0
2008-04-28 10:50:00,206.9,207.095,206.85,207.045,544900000.0
2008-04-28 10:55:00,207.045,207.135,207.005,207.055,500800000.0
2008-04-28 11:00:00,207.055,207.24,207.04,207.055,890500000.0
2008-04-28 11:05:00,207.055,207.22,207.025,207.165,800200000.0
2008-04-28 11:10:00,207.165,207.29,207.165,207.25,623900000.0
2008-04-28 11:15:00,207.255,207.49,207.235,207.43,1090600000.0
2008-04-28 11:20:00,207.42,207.475,207.305,207.395,785000000.0
2008-04-28 11:25:00,207.395,207.505,207.365,207.485,452700000.0
2008-04-28 11:30:00,207.485,207.54,207.415,207.525,812100000.0
2008-04-28 11:35:00,207.525,207.625,207.495,207.6,964400000.0
2008-04-28 11:40:00,207.6,207.665,207.53,207.585,873100000.0
2008-04-28 11:45:00,207.585,207.66,207.54,207.64,483200000.0
2008-04-28 11:50:00,207.64,207.74,207.6,207.72,695000000.0
2008-04-28 11:55:00,207.72,207.8,207.68,207.77,434400000.0
2008-04-28 12:00:00,207.775,207.88,207.75,207.8,1023700000.0
2008-04-28 12:05:00,207.8,207.89,207.74,207.84,612800000.0
2008-04-28 12:10:00,207.84,207.915,207.765,207.765,933652500.0
2008-04-28 12:15:00,207.765,207.875,207.72,207.875,758272500.0
2008-04-28 12:20:00,207.865,207.885,207.645,207.715,1758730000.0
2008-04-28 12:25:00,207.705,207.765,207.625,207.66,1112000000.0
2008-04-28 12:30:00,207.67,207.75,207.645,207.655,1026400000.0
2008-04-28 12:35:00,207.655,207.7,207.585,207.62,1141200000.0
2008-04-28 12:40:00,207.605,207.7,207.56,207.65,1050400000.0
2008-04-28 12:45:00,207.65,207.74,207.64,207.69,434400000.0
2008-04-28 12:50:00,207.69,207.7,207.605,207.62,711200000.0
2008-04-28 12:55:00,207.62,207.74,207.62,207.72,704000000.0
2008-04-28 13:00:00,207.74,207.815,207.615,207.795,1484800000.0
2008-04-28 13:05:00,207.805,207.82,207.735,207.765,635300000.0
2008-04-28 13:10:00,207.755,207.785,207.67,207.69,726100000.0
2008-04-28 13:15:00,207.69,207.805,207.645,207.78,689600000.0
2008-04-28 13:20:00,207.78,207.79,207.58,207.63,652800000.0
2008-04-28 13:25:00,207.63,207.695,207.555,207.605,754000000.0
2008-04-28 13:30:00,207.605,207.71,207.585,207.69,468800000.0
2008-04-28 13:35:00,207.69,207.8,207.655,207.8,1026400000.0
2008-04-28 13:40:00,207.8,207.89,207.745,207.88,1051200000.0
2008-04-28 13:45:00,207.88,208.08,207.8,208.03,1189300000.0
2008-04-28 13:50:00,208.03,208.05,207.94,207.995,580800000.0
2008-04-28 13:55:00,207.995,208.02,207.92,207.96,319400000.0
2008-04-28 14:00:00,207.96,208.24,207.92,208.2,1235500000.0
2008-04-28 14:05:00,208.2,208.55,208.185,208.51,411500000.0
2008-04-28 14:10:00,208.51,208.62,208.445,208.445,650200000.0
2008-04-28 14:15:00,208.44,208.44,208.22,208.235,424350000.0
2008-04-28 14:20:00,208.23,208.285,208.095,208.14,1081600000.0
2008-04-28 14:25:00,208.14,208.2,208.06,208.105,892800000.0
2008-04-28 14:30:00,208.105,208.21,208.075,208.13,557400000.0
2008-04-28 14:35:00,208.135,208.18,208.01,208.02,333900000.0
2008-04-28 14:40:00,208.02,208.1,207.995,208.09,647700000.0
2008-04-28 14:45:00,208.09,208.13,208.05,208.12,588000000.0
2008-04-28 14:50:00,208.115,208.18,207.885,207.905,928400000.0
2008-04-28 14:55:00,207.895,207.94,207.785,207.87,639300000.0
2008-04-28 15:00:00,207.86,207.9,207.77,207.8,719200000.0
2008-04-28 15:05:00,207.8,207.85,207.7,207.795,603200000.0
2008-04-28 15:10:00,207.795,207.82,207.7,207.73,368700000.0
2008-04-28 15:15:00,207.74,208.005,207.74,208.005,461200000.0
2008-04-28 15:20:00,208.01,208.02,207.9,207.93,299200000.0
2008-04-28 15:25:00,207.925,207.97,207.84,207.86,371300000.0
2008-04-28 15:30:00,207.87,207.91,207.81,207.83,332000000.0
2008-04-28 15:35:00,207.825,207.87,207.73,207.765,556500000.0
2008-04-28 15:40:00,207.775,207.83,207.605,207.69,510900000.0
2008-04-28 15:45:00,207.69,207.7,207.54,207.68,420300000.0
2008-04-28 15:50:00,207.655,207.87,207.62,207.86,480300000.0
2008-04-28 15:55:00,207.86,207.985,207.85,207.94,644000000.0
2008-04-28 16:00:00,207.94,207.98,207.85,207.88,418800000.0
2008-04-28 16:05:00,207.88,207.99,207.785,207.91,650200000.0
2008-04-28 16:10:00,207.905,208.01,207.85,207.92,429000000.0
2008-04-28 16:15:00,207.92,207.95,207.795,207.81,506000000.0
2008-04-28 16:20:00,207.83,207.97,207.815,207.96,478300000.0
2008-04-28 16:25:00,207.96,208.17,207.89,208.13,525000000.0
2008-04-28 16:30:00,208.13,208.22,208.09,208.09,556300000.0
2008-04-28 16:35:00,208.095,208.17,208.03,208.035,273200000.0
2008-04-28 16:40:00,208.035,208.12,208.015,208.07,816900000.0
2008-04-28 16:45:00,208.075,208.24,208.05,208.085,1052800000.0
2008-04-28 16:50:00,208.085,208.33,208.05,208.29,689600000.0
2008-04-28 16:55:00,208.28,208.47,208.28,208.42,571100000.0
2008-04-28 17:00:00,208.42,208.53,208.34,208.515,580100000.0
2008-04-28 17:05:00,208.52,208.53,208.26,208.28,431300000.0
2008-04-28 17:10:00,208.26,208.345,208.225,208.3,730600000.0
2008-04-28 17:15:00,208.295,208.305,208.01,208.025,413000000.0
2008-04-28 17:20:00,208.025,208.115,207.855,208.06,565400000.0
2008-04-28 17:25:00,208.07,208.1,207.98,208.03,282400000.0
2008-04-28 17:30:00,208.04,208.06,207.98,207.99,307600000.0
2008-04-28 17:35:00,207.995,208.055,207.95,208.05,279100000.0
2008-04-28 17:40:00,208.055,208.055,207.79,207.82,268600000.0
2008-04-28 17:45:00,207.82,207.88,207.68,207.81,426000000.0
2008-04-28 17:50:00,207.8,207.865,207.61,207.62,340400000.0
2008-04-28 17:55:00,207.62,207.64,207.55,207.61,389200000.0
2008-04-28 18:00:00,207.61,207.65,207.585,207.64,278800000.0
2008-04-28 18:05:00,207.63,207.805,207.61,207.775,336600000.0
2008-04-28 18:10:00,207.785,207.87,207.745,207.82,194800000.0
2008-04-28 18:15:00,207.84,207.96,207.79,207.92,260000000.0
2008-04-28 18:20:00,207.905,207.92,207.83,207.83,105100000.0
2008-04-28 18:25:00,207.83,207.84,207.67,207.84,213400000.0
2008-04-28 18:30:00,207.84,207.88,207.705,207.71,194300000.0
2008-04-28 18:35:00,207.72,207.81,207.69,207.81,97600000.0
2008-04-28 18:40:00,207.81,207.81,207.615,207.675,146500000.0
2008-04-28 18:45:00,207.685,207.71,207.64,207.68,123300000.0
2008-04-28 18:50:00,207.68,207.8,207.68,207.73,117600000.0
2008-04-28 18:55:00,207.73,207.77,207.71,207.75,57100000.0
2008-04-28 19:00:00,207.75,207.79,207.72,207.79,121700000.0
2008-04-28 19:05:00,207.79,207.86,207.78,207.82,176800000.0
2008-04-28 19:10:00,207.83,207.89,207.83,207.89,80800000.0
2008-04-28 19:15:00,207.89,207.92,207.83,207.85,83700000.0
2008-04-28 19:20:00,207.85,207.9,207.85,207.89,57100000.0
2008-04-28 19:25:00,207.88,207.93,207.88,207.93,41600000.0
2008-04-28 19:30:00,207.93,207.94,207.86,207.88,83600000.0
2008-04-28 19:35:00,207.865,207.89,207.835,207.835,40300000.0
2008-04-28 19:40:00,207.835,207.9,207.79,207.82,73100000.0
2008-04-28 19:45:00,207.82,207.88,207.81,207.87,33100000.0
2008-04-28 19:50:00,207.87,207.89,207.85,207.89,45900000.0
2008-04-28 19:55:00,207.9,207.9,207.72,207.77,166100000.0
2008-04-28 20:00:00,207.77,207.77,207.72,207.77,84000000.0
2008-04-28 20:05:00,207.76,207.775,207.73,207.74,59000000.0
2008-04-28 20:10:00,207.745,207.755,207.61,207.62,108500000.0
2008-04-28 20:15:00,207.63,207.66,207.58,207.63,110600000.0
2008-04-28 20:20:00,207.63,207.655,207.532,207.655,183200000.0
2008-04-28 20:25:00,207.665,207.665,207.56,207.565,86400000.0
2008-04-28 20:30:00,207.56,207.62,207.555,207.61,62400000.0
2008-04-28 20:35:00,207.61,207.69,207.575,207.64,76700000.0
2008-04-28 20:40:00,207.63,207.66,207.58,207.605,134800000.0
2008-04-28 20:45:00,207.605,207.65,207.47,207.47,100400000.0
2008-04-28 20:50:00,207.47,207.57,207.46,207.48,110200000.0
2008-04-28 20:55:00,207.48,207.5,207.36,207.38,113800000.0
2008-04-28 21:00:00,207.38,207.485,207.38,207.43,132900000.0
2008-04-28 21:05:00,207.42,207.435,207.355,207.38,70000000.0
2008-04-28 21:10:00,207.38,207.415,207.36,207.4,80600000.0
2008-04-28 21:15:00,207.41,207.41,207.34,207.4,83700000.0
2008-04-28 21:20:00,207.41,207.435,207.37,207.415,131600000.0
2008-04-28 21:25:00,207.435,207.435,207.225,207.245,184600000.0
2008-04-28 21:30:00,207.245,207.315,207.13,207.13,162700000.0
2008-04-28 21:35:00,207.135,207.23,207.1,207.215,231600000.0
2008-04-28 21:40:00,207.215,207.25,207.165,207.22,77000000.0
2008-04-28 21:45:00,207.22,207.27,207.18,207.23,102000000.0
2008-04-28 21:50:00,207.25,207.29,207.205,207.27,119100000.0
2008-04-28 21:55:00,207.27,207.3,207.2,207.27,152200000.0
2008-04-28 22:00:00,207.27,207.29,207.205,207.21,479100000.0
2008-04-28 22:05:00,207.21,207.3,207.2,207.3,112500000.0
2008-04-28 22:10:00,207.3,207.32,207.215,207.22,188800000.0
2008-04-28 22:15:00,207.23,207.285,207.21,207.285,144300000.0
2008-04-28 22:20:00,207.285,207.295,207.19,207.275,180100000.0
2008-04-28 22:25:00,207.285,207.425,207.275,207.395,149000000.0
2008-04-28 22:30:00,207.405,207.465,207.355,207.41,153600000.0
2008-04-28 22:35:00,207.415,207.485,207.365,207.38,92600000.0
2008-04-28 22:40:00,207.38,207.615,207.3,207.56,256500000.0
2008-04-28 22:45:00,207.56,207.645,207.49,207.62,309200000.0
2008-04-28 22:50:00,207.61,207.61,207.51,207.53,278000000.0
2008-04-28 22:55:00,207.53,207.53,207.41,207.41,70900000.0
2008-04-28 23:00:00,207.4,207.405,207.28,207.33,257300000.0
2008-04-28 23:05:00,207.34,207.365,207.22,207.29,59000000.0
2008-04-28 23:10:00,207.285,207.355,207.22,207.345,55700000.0
2008-04-28 23:15:00,207.35,207.35,207.29,207.29,26500000.0
2008-04-28 23:20:00,207.305,207.32,207.209,207.3,40300000.0
2008-04-28 23:25:00,207.27,207.33,207.254,207.3,35200000.0
2008-04-28 23:30:00,207.3,207.44,207.24,207.3,87000000.0
2008-04-28 23:35:00,207.3,207.385,207.29,207.36,236800000.0
2008-04-28 23:40:00,207.37,207.42,207.35,207.36,37600000.0
2008-04-28 23:45:00,207.36,207.44,207.35,207.44,59400000.0
2008-04-28 23:50:00,207.44,207.46,207.426,207.445,44800000.0
2008-04-28 23:55:00,207.445,207.45,207.41,207.41,55100000.0
2008-04-29 00:00:00,207.41,207.42,207.37,207.4,135800000.0
2008-04-29 00:05:00,207.39,207.45,207.39,207.416,531100000.0
2008-04-29 00:10:00,207.413,207.44,207.396,207.44,154000000.0
2008-04-29 00:15:00,207.45,207.47,207.41,207.42,197100000.0
2008-04-29 00:20:00,207.43,207.46,207.38,207.41,182100000.0
2008-04-29 00:25:00,207.42,207.48,207.385,207.47,277400000.0
2008-04-29 00:30:00,207.47,207.47,207.36,207.425,221600000.0
2008-04-29 00:35:00,207.45,207.47,207.42,207.465,125100000.0
2008-04-29 00:40:00,207.465,207.48,207.45,207.455,26400000.0
2008-04-29 00:45:00,207.465,207.49,207.39,207.4,222100000.0
2008-04-29 00:50:00,207.4,207.48,207.39,207.48,1663400000.0
2008-04-29 00:55:00,207.5,207.5,207.4,207.44,130800000.0
2008-04-29 01:00:00,207.45,207.45,207.395,207.405,262400000.0
2008-04-29 01:05:00,207.397,207.465,207.369,207.465,150200000.0
2008-04-29 01:10:00,207.46,207.47,207.4,207.47,128400000.0
2008-04-29 01:15:00,207.47,207.47,207.39,207.41,336000000.0
2008-04-29 01:20:00,207.43,207.48,207.41,207.43,173300000.0
2008-04-29 01:25:00,207.435,207.44,207.414,207.414,145700000.0
2008-04-29 01:30:00,207.44,207.44,207.38,207.39,131700000.0
2008-04-29 01:35:00,207.39,207.4,207.35,207.35,265700000.0
2008-04-29 01:40:00,207.35,207.37,207.312,207.338,414500000.0
2008-04-29 01:45:00,207.35,207.37,207.336,207.34,171100000.0
2008-04-29 01:50:00,207.35,207.41,207.305,207.41,196100000.0
2008-04-29 01:55:00,207.42,207.43,207.26,207.26,406700000.0
2008-04-29 02:00:00,207.26,207.26,207.13,207.18,655200000.0
2008-04-29 02:05:00,207.18,207.5,207.16,207.35,781900000.0
2008-04-29 02:10:00,207.35,207.43,207.35,207.43,235900000.0
2008-04-29 02:15:00,207.43,207.47,207.36,207.435,301100000.0
2008-04-29 02:20:00,207.44,207.47,207.29,207.32,268900000.0
2008-04-29 02:25:00,207.32,207.415,207.31,207.37,216600000.0
2008-04-29 02:30:00,207.38,207.445,207.365,207.37,159200000.0
2008-04-29 02:35:00,207.37,207.45,207.34,207.45,81300000.0
2008-04-29 02:40:00,207.44,207.47,207.34,207.35,144500000.0
2008-04-29 02:45:00,207.36,207.37,207.29,207.31,75200000.0
2008-04-29 02:50:00,207.32,207.33,207.29,207.32,122100000.0
2008-04-29 02:55:00,207.32,207.36,207.25,207.27,144200000.0
2008-04-29 03:00:00,207.27,207.32,207.232,207.25,115100000.0
2008-04-29 03:05:00,207.26,207.3,207.24,207.29,90000000.0
2008-04-29 03:10:00,207.28,207.43,207.202,207.43,175000000.0
2008-04-29 03:15:00,207.42,207.43,207.36,207.38,201200000.0
2008-04-29 03:20:00,207.38,207.41,207.37,207.41,109700000.0
2008-04-29 03:25:00,207.4,207.64,207.39,207.52,255400000.0
2008-04-29 03:30:00,207.51,207.54,207.48,207.48,78400000.0
2008-04-29 03:35:00,207.47,207.48,207.403,207.45,73600000.0
2008-04-29 03:40:00,207.45,207.5,207.367,207.44,94700000.0
2008-04-29 03:45:00,207.44,207.46,207.39,207.41,123400000.0
2008-04-29 03:50:00,207.371,207.47,207.357,207.44,142800000.0
2008-04-29 03:55:00,207.45,207.5,207.42,207.42,225100000.0
2008-04-29 04:00:00,207.42,207.44,207.39,207.42,116500000.0
2008-04-29 04:05:00,207.42,207.48,207.42,207.46,99900000.0
2008-04-29 04:10:00,207.46,207.49,207.41,207.47,154400000.0
2008-04-29 04:15:00,207.48,207.5,207.47,207.49,95000000.0
2008-04-29 04:20:00,207.49,207.59,207.46,207.57,299900000.0
2008-04-29 04:25:00,207.58,207.58,207.49,207.5,282000000.0
2008-04-29 04:30:00,207.5,207.51,207.49,207.5,88200000.0
2008-04-29 04:35:00,207.49,207.5,207.42,207.445,123700000.0
2008-04-29 04:40:00,207.445,207.45,207.41,207.44,143400000.0
2008-04-29 04:45:00,207.44,207.45,207.37,207.399,63500000.0
2008-04-29 04:50:00,207.44,207.46,207.42,207.45,103100000.0
2008-04-29 04:55:00,207.44,207.45,207.356,207.42,223200000.0
2008-04-29 05:00:00,207.42,207.42,207.38,207.38,119200000.0
2008-04-29 05:05:00,207.37,207.41,207.36,207.41,259100000.0
2008-04-29 05:10:00,207.41,207.41,207.39,207.4,145300000.0
2008-04-29 05:15:00,207.41,207.41,207.36,207.37,153900000.0
2008-04-29 05:20:00,207.37,207.38,207.29,207.38,337300000.0
2008-04-29 05:25:00,207.38,207.38,207.33,207.35,217600000.0
2008-04-29 05:30:00,207.35,207.35,207.304,207.33,155800000.0
2008-04-29 05:35:00,207.33,207.33,207.27,207.32,210800000.0
2008-04-29 05:40:00,207.32,207.34,207.28,207.29,260000000.0
2008-04-29 05:45:00,207.29,207.3,207.24,207.25,283100000.0
2008-04-29 05:50:00,207.27,207.29,207.23,207.26,385600000.0
2008-04-29 05:55:00,207.26,207.32,207.22,207.29,346300000.0
2008-04-29 06:00:00,207.29,207.3,207.26,207.28,199900000.0
2008-04-29 06:05:00,207.3,207.32,207.275,207.32,150200000.0
2008-04-29 06:10:00,207.33,207.4,207.32,207.34,282800000.0
2008-04-29 06:15:00,207.34,207.48,207.3,207.45,330000000.0
2008-04-29 06:20:00,207.47,207.47,207.4,207.42,174200000.0
2008-04-29 06:25:00,207.42,207.45,207.39,207.45,298500000.0
2008-04-29 06:30:00,207.45,207.49,207.44,207.48,138100000.0
2008-04-29 06:35:00,207.47,207.47,207.39,207.39,167400000.0
2008-04-29 06:40:00,207.4,207.4,207.35,207.35,128300000.0
2008-04-29 06:45:00,207.36,207.37,207.254,207.3,193400000.0
2008-04-29 06:50:00,207.31,207.33,207.292,207.33,80200000.0
2008-04-29 06:55:00,207.33,207.36,207.28,207.36,161500000.0
2008-04-29 07:00:00,207.35,207.37,207.32,207.34,66300000.0
2008-04-29 07:05:00,207.35,207.45,207.35,207.37,251600000.0
2008-04-29 07:10:00,207.375,207.48,207.37,207.42,141800000.0
2008-04-29 07:15:00,207.42,207.43,207.37,207.408,109700000.0
2008-04-29 07:20:00,207.43,207.61,207.41,207.51,261300000.0
2008-04-29 07:25:00,207.52,207.52,207.43,207.44,304100000.0
2008-04-29 07:30:00,207.44,207.48,207.36,207.365,415600000.0
2008-04-29 07:35:00,207.37,207.46,207.36,207.44,372000000.0
2008-04-29 07:40:00,207.44,207.525,207.325,207.505,446900000.0
2008-04-29 07:45:00,207.51,207.54,207.41,207.45,256400000.0
2008-04-29 07:50:00,207.45,207.475,207.385,207.425,465200000.0
2008-04-29 07:55:00,207.435,207.46,207.36,207.38,433400000.0
2008-04-29 08:00:00,207.37,207.38,207.29,207.35,392300000.0
2008-04-29 08:05:00,207.34,207.46,207.27,207.31,703400000.0
2008-04-29 08:10:00,207.32,207.48,207.29,207.36,703400000.0
2008-04-29 08:15:00,207.365,207.44,207.2,207.22,830000000.0
2008-04-29 08:20:00,207.225,207.42,207.18,207.29,780700000.0
2008-04-29 08:25:00,207.28,207.3,207.08,207.1,847500000.0
2008-04-29 08:30:00,207.1,207.2,207.075,207.08,529900000.0
2008-04-29 08:35:00,207.09,207.14,206.98,207.075,648400000.0
2008-04-29 08:40:00,207.07,207.165,207.015,207.035,931600000.0
2008-04-29 08:45:00,207.04,207.14,206.89,206.89,976700000.0
2008-04-29 08:50:00,206.89,206.98,206.88,206.895,918800000.0
2008-04-29 08:55:00,206.895,206.98,206.855,206.95,608200000.0
2008-04-29 09:00:00,206.95,207.11,206.88,206.89,1024600000.0
2008-04-29 09:05:00,206.89,206.98,206.795,206.96,1466500000.0
2008-04-29 09:10:00,206.96,207.17,206.9,207.17,708500000.0
2008-04-29 09:15:00,207.135,207.315,207.035,207.265,1485900000.0
2008-04-29 09:20:00,207.26,207.32,207.16,207.16,1082500000.0
2008-04-29 09:25:00,207.17,207.34,207.16,207.235,693200000.0
2008-04-29 09:30:00,207.235,207.235,207.12,207.17,1149500000.0
2008-04-29 09:35:00,207.18,207.27,207.1,207.14,1618700000.0
2008-04-29 09:40:00,207.14,207.15,206.85,207.0,1259100000.0
2008-04-29 09:45:00,207.01,207.22,207.0,207.06,976100000.0
2008-04-29 09:50:00,207.04,207.13,206.84,206.89,932300000.0
2008-04-29 09:55:00,206.89,206.985,206.79,206.79,1348400000.0
2008-04-29 10:00:00,206.79,206.93,206.505,206.65,1488000000.0
2008-04-29 10:05:00,206.63,206.77,206.6,206.76,1348400000.0
2008-04-29 10:10:00,206.76,206.77,206.615,206.685,1319400000.0
2008-04-29 10:15:00,206.69,206.78,206.635,206.71,1037700000.0
2008-04-29 10:20:00,206.71,206.71,206.41,206.42,751100000.0
2008-04-29 10:25:00,206.42,206.515,206.31,206.48,1005400000.0
2008-04-29 10:30:00,206.48,206.515,206.38,206.41,1233400000.0
2008-04-29 10:35:00,206.41,206.58,206.34,206.575,915800000.0
2008-04-29 10:40:00,206.575,206.755,206.575,206.695,889700000.0
2008-04-29 10:45:00,206.705,206.78,206.56,206.655,1542200000.0
2008-04-29 10:50:00,206.655,206.73,206.6,206.67,1147700000.0
2008-04-29 10:55:00,206.67,206.67,206.47,206.52,760000000.0
2008-04-29 11:00:00,206.51,206.6,206.45,206.46,1216900000.0
2008-04-29 11:05:00,206.46,206.61,206.4,206.585,989000000.0
2008-04-29 11:10:00,206.585,206.72,206.58,206.62,1137700000.0
2008-04-29 11:15:00,206.62,206.64,206.575,206.59,750300000.0
2008-04-29 11:20:00,206.57,206.625,206.45,206.62,1015300000.0
2008-04-29 11:25:00,206.62,206.74,206.52,206.69,1188700000.0
2008-04-29 11:30:00,206.69,206.69,206.47,206.53,703100000.0
2008-04-29 11:35:00,206.53,206.55,206.425,206.46,867300000.0
2008-04-29 11:40:00,206.46,206.625,206.435,206.55,1005300000.0
2008-04-29 11:45:00,206.55,206.555,206.36,206.37,774900000.0
2008-04-29 11:50:00,206.375,206.42,206.27,206.345,973200000.0
2008-04-29 11:55:00,206.345,206.545,206.34,206.51,749900000.0
2008-04-29 12:00:00,206.51,206.51,205.91,206.075,1581355000.0
2008-04-29 12:05:00,206.07,206.18,206.04,206.095,1218100000.0
2008-04-29 12:10:00,206.095,206.095,205.915,205.93,1335600000.0
2008-04-29 12:15:00,205.93,205.97,205.83,205.835,638600000.0
2008-04-29 12:20:00,205.84,205.95,205.73,205.73,696600000.0
2008-04-29 12:25:00,205.73,205.77,205.58,205.63,1245300000.0
2008-04-29 12:30:00,205.625,205.64,205.36,205.44,1019300000.0
2008-04-29 12:35:00,205.45,205.565,205.3,205.405,1215300000.0
2008-04-29 12:40:00,205.4,205.6,205.38,205.56,1265200000.0
2008-04-29 12:45:00,205.56,205.6,205.43,205.58,868000000.0
2008-04-29 12:50:00,205.58,205.61,205.46,205.51,895100000.0
2008-04-29 12:55:00,205.51,205.56,205.45,205.555,526800000.0
2008-04-29 13:00:00,205.57,205.61,205.495,205.575,633400000.0
2008-04-29 13:05:00,205.585,205.62,205.43,205.435,621800000.0
2008-04-29 13:10:00,205.43,205.55,205.425,205.54,500000000.0
2008-04-29 13:15:00,205.54,205.63,205.53,205.56,614900000.0
2008-04-29 13:20:00,205.56,205.58,205.35,205.41,620100000.0
2008-04-29 13:25:00,205.41,205.52,205.33,205.46,583800000.0
2008-04-29 13:30:00,205.46,205.52,205.35,205.355,410100000.0
2008-04-29 13:35:00,205.35,205.425,205.265,205.31,822700000.0
2008-04-29 13:40:00,205.32,205.32,205.19,205.19,984900000.0
2008-04-29 13:45:00,205.19,205.2,205.09,205.09,779050000.0
2008-04-29 13:50:00,205.09,205.11,204.84,204.97,1093600000.0
2008-04-29 13:55:00,204.97,205.25,204.97,205.12,941000000.0
2008-04-29 14:00:00,205.125,205.15,204.9,204.93,791000000.0
2008-04-29 14:05:00,204.945,204.99,204.845,204.88,713400000.0
2008-04-29 14:10:00,204.885,205.08,204.875,205.02,758100000.0
2008-04-29 14:15:00,205.01,205.08,204.98,205.05,434700000.0
2008-04-29 14:20:00,205.05,205.05,204.9,204.99,715800000.0
2008-04-29 14:25:00,204.99,204.99,204.86,204.95,509600000.0
2008-04-29 14:30:00,204.94,204.99,204.87,204.89,567100000.0
2008-04-29 14:35:00,204.89,205.015,204.845,204.945,711000000.0
2008-04-29 14:40:00,204.945,205.005,204.88,204.98,596800000.0
2008-04-29 14:45:00,204.98,204.98,204.87,204.925,425700000.0
2008-04-29 14:50:00,204.94,205.05,204.9,205.01,504700000.0
2008-04-29 14:55:00,205.01,205.09,204.99,205.0,334500000.0
2008-04-29 15:00:00,205.02,205.07,204.95,205.05,664100000.0
2008-04-29 15:05:00,205.045,205.08,204.96,204.975,666500000.0
2008-04-29 15:10:00,204.97,205.04,204.92,204.97,657500000.0
2008-04-29 15:15:00,204.975,205.005,204.91,204.94,526700000.0
2008-04-29 15:20:00,204.93,205.03,204.91,204.95,504000000.0
2008-04-29 15:25:00,204.975,205.12,204.97,205.1,358400000.0
2008-04-29 15:30:00,205.11,205.145,205.04,205.09,684600000.0
2008-04-29 15:35:00,205.09,205.145,205.05,205.1,814100000.0
2008-04-29 15:40:00,205.1,205.11,204.98,204.985,620300000.0
2008-04-29 15:45:00,204.98,205.2,204.98,205.11,804600000.0
2008-04-29 15:50:00,205.11,205.235,205.095,205.11,860400000.0
2008-04-29 15:55:00,205.11,205.17,204.995,205.09,1171900000.0
2008-04-29 16:00:00,205.09,205.35,205.04,205.075,1246100000.0
2008-04-29 16:05:00,205.08,205.19,205.05,205.07,1087800000.0
2008-04-29 16:10:00,205.075,205.09,204.51,204.585,1236500000.0
2008-04-29 16:15:00,204.59,204.61,204.3,204.36,1126800000.0
2008-04-29 16:20:00,204.36,204.38,203.98,204.1,1211600000.0
2008-04-29 16:25:00,204.085,204.21,203.93,204.06,1264300000.0
2008-04-29 16:30:00,204.06,204.12,203.93,204.12,1170100000.0
2008-04-29 16:35:00,204.12,204.29,204.1,204.22,866400000.0
2008-04-29 16:40:00,204.21,204.21,203.93,203.97,1193000000.0
2008-04-29 16:45:00,203.97,204.05,203.685,203.71,1143000000.0
2008-04-29 16:50:00,203.705,203.705,203.46,203.66,1052500000.0
2008-04-29 16:55:00,203.665,203.78,203.605,203.76,717700000.0
2008-04-29 17:00:00,203.755,203.85,203.74,203.8,794200000.0
2008-04-29 17:05:00,203.81,204.035,203.8,204.015,1080900000.0
2008-04-29 17:10:00,204.015,204.03,203.85,203.93,955000000.0
2008-04-29 17:15:00,203.93,204.025,203.88,203.96,462600000.0
2008-04-29 17:20:00,203.96,204.11,203.93,204.045,871100000.0
2008-04-29 17:25:00,204.045,204.18,204.015,204.12,699900000.0
2008-04-29 17:30:00,204.12,204.265,204.09,204.17,1010100000.0
2008-04-29 17:35:00,204.175,204.27,204.145,204.25,900000000.0
2008-04-29 17:40:00,204.245,204.3,204.09,204.13,529400000.0
2008-04-29 17:45:00,204.13,204.21,204.1,204.2,461000000.0
2008-04-29 17:50:00,204.2,204.24,204.17,204.24,393200000.0
2008-04-29 17:55:00,204.235,204.24,204.14,204.14,321200000.0
2008-04-29 18:00:00,204.15,204.22,204.12,204.21,292700000.0
2008-04-29 18:05:00,204.21,204.42,204.2,204.415,515700000.0
2008-04-29 18:10:00,204.41,204.44,204.235,204.26,500000000.0
2008-04-29 18:15:00,204.27,204.295,204.22,204.26,274700000.0
2008-04-29 18:20:00,204.255,204.285,204.215,204.23,367900000.0
2008-04-29 18:25:00,204.24,204.34,204.235,204.295,366700000.0
2008-04-29 18:30:00,204.305,204.385,204.27,204.38,478000000.0
2008-04-29 18:35:00,204.38,204.4,204.31,204.395,305600000.0
2008-04-29 18:40:00,204.39,204.45,204.33,204.34,406900000.0
2008-04-29 18:45:00,204.35,204.455,204.32,204.44,280000000.0
2008-04-29 18:50:00,204.44,204.49,204.38,204.48,178400000.0
2008-04-29 18:55:00,204.465,204.48,204.35,204.43,333800000.0
2008-04-29 19:00:00,204.43,204.45,204.22,204.25,359300000.0
2008-04-29 19:05:00,204.25,204.33,204.15,204.31,341600000.0
2008-04-29 19:10:00,204.3,204.3,204.16,204.18,347700000.0
2008-04-29 19:15:00,204.175,204.26,204.105,204.19,270600000.0
2008-04-29 19:20:00,204.18,204.2,204.05,204.05,526700000.0
2008-04-29 19:25:00,204.05,204.19,204.05,204.18,329000000.0
2008-04-29 19:30:00,204.17,204.265,204.165,204.26,204100000.0
2008-04-29 19:35:00,204.26,204.32,204.225,204.225,462100000.0
2008-04-29 19:40:00,204.22,204.29,204.22,204.25,262800000.0
2008-04-29 19:45:00,204.255,204.275,204.175,204.2,343900000.0
2008-04-29 19:50:00,204.2,204.24,204.16,204.18,394300000.0
2008-04-29 19:55:00,204.18,204.2,204.07,204.2,344800000.0
2008-04-29 20:00:00,204.2,204.33,204.19,204.23,259600000.0
2008-04-29 20:05:00,204.23,204.29,204.19,204.245,308500000.0
2008-04-29 20:10:00,204.245,204.275,204.12,204.24,481600000.0
2008-04-29 20:15:00,204.245,204.26,204.09,204.14,473700000.0
2008-04-29 20:20:00,204.14,204.32,204.14,204.29,248000000.0
2008-04-29 20:25:00,204.29,204.29,204.13,204.27,364800000.0
2008-04-29 20:30:00,204.27,204.38,204.24,204.33,277900000.0
2008-04-29 20:35:00,204.33,204.33,204.235,204.28,249600000.0
2008-04-29 20:40:00,204.29,204.42,204.25,204.42,360400000.0
2008-04-29 20:45:00,204.42,204.55,204.305,204.52,610400000.0
2008-04-29 20:50:00,204.52,204.63,204.46,204.61,487900000.0
2008-04-29 20:55:00,204.61,204.615,204.515,204.615,378400000.0
2008-04-29 21:00:00,204.61,204.66,204.6,204.61,271500000.0
2008-04-29 21:05:00,204.595,204.68,204.59,204.645,166000000.0
2008-04-29 21:10:00,204.635,204.655,204.58,204.63,253400000.0
2008-04-29 21:15:00,204.63,204.71,204.58,204.6,427300000.0
2008-04-29 21:20:00,204.6,204.61,204.55,204.58,156700000.0
2008-04-29 21:25:00,204.58,204.6,204.55,204.58,101000000.0
2008-04-29 21:30:00,204.57,204.645,204.555,204.62,205900000.0
2008-04-29 21:35:00,204.635,204.715,204.615,204.66,187600000.0
2008-04-29 21:40:00,204.665,204.71,204.64,204.7,173500000.0
2008-04-29 21:45:00,204.7,204.78,204.63,204.67,356100000.0
2008-04-29 21:50:00,204.67,204.74,204.665,204.7,255900000.0
2008-04-29 21:55:00,204.7,204.77,204.695,204.77,311300000.0
2008-04-29 22:00:00,204.75,204.785,204.71,204.73,121800000.0
2008-04-29 22:05:00,204.73,204.74,204.715,204.73,38000000.0
2008-04-29 22:10:00,204.73,204.83,204.73,204.79,118600000.0
2008-04-29 22:15:00,204.79,204.905,204.73,204.82,162600000.0
2008-04-29 22:20:00,204.83,204.86,204.79,204.83,71400000.0
2008-04-29 22:25:00,204.85,204.97,204.85,204.93,214400000.0
2008-04-29 22:30:00,204.925,204.96,204.88,204.95,263000000.0
2008-04-29 22:35:00,204.945,204.98,204.82,204.845,299700000.0
2008-04-29 22:40:00,204.85,204.93,204.815,204.86,218200000.0
2008-04-29 22:45:00,204.87,204.895,204.79,204.85,207000000.0
2008-04-29 22:50:00,204.85,204.96,204.78,204.865,470300000.0
2008-04-29 22:55:00,204.865,204.87,204.79,204.84,89800000.0
2008-04-29 23:00:00,204.87,204.9,204.81,204.85,92200000.0
2008-04-29 23:05:00,204.88,204.92,204.758,204.92,98600000.0
2008-04-29 23:10:00,204.92,204.92,204.81,204.89,158800000.0
2008-04-29 23:15:00,204.9,204.94,204.88,204.92,64600000.0
2008-04-29 23:20:00,204.9,204.95,204.79,204.82,122300000.0
2008-04-29 23:25:00,204.795,204.92,204.777,204.88,99300000.0
2008-04-29 23:30:00,204.85,204.9,204.85,204.86,62800000.0
2008-04-29 23:35:00,204.88,204.94,204.88,204.91,108000000.0
2008-04-29 23:40:00,204.91,204.96,204.9,204.92,116200000.0
2008-04-29 23:45:00,204.91,204.98,204.864,204.98,64400000.0
2008-04-29 23:50:00,204.99,205.04,204.9,204.9,215200000.0
2008-04-29 23:55:00,204.9,205.05,204.9,205.01,93600000.0
2008-04-30 00:00:00,205.01,205.01,204.93,204.98,121600000.0
2008-04-30 00:05:00,204.98,204.98,204.95,204.96,128800000.0
2008-04-30 00:10:00,204.96,204.97,204.86,204.86,71000000.0
2008-04-30 00:15:00,204.86,204.88,204.8,204.81,192000000.0
2008-04-30 00:20:00,204.81,204.84,204.795,204.8,182400000.0
2008-04-30 00:25:00,204.8,204.86,204.8,204.84,113300000.0
2008-04-30 00:30:00,204.84,204.93,204.8,204.89,292000000.0
2008-04-30 00:35:00,204.9,204.92,204.82,204.82,224000000.0
2008-04-30 00:40:00,204.82,204.87,204.735,204.735,266900000.0
2008-04-30 00:45:00,204.75,204.76,204.68,204.69,148000000.0
2008-04-30 00:50:00,204.69,204.69,204.525,204.53,367900000.0
2008-04-30 00:55:00,204.53,204.63,204.51,204.62,396600000.0
2008-04-30 01:00:00,204.62,204.65,204.6,204.615,164400000.0
2008-04-30 01:05:00,204.61,204.62,204.49,204.49,420500000.0
2008-04-30 01:10:00,204.49,204.49,204.37,204.445,581600000.0
2008-04-30 01:15:00,204.44,204.56,204.43,204.56,275000000.0
2008-04-30 01:20:00,204.57,204.58,204.53,204.57,104000000.0
2008-04-30 01:25:00,204.58,204.58,204.48,204.52,86800000.0
2008-04-30 01:30:00,204.52,204.535,204.45,204.49,322400000.0
2008-04-30 01:35:00,204.5,204.55,204.45,204.47,341300000.0
2008-04-30 01:40:00,204.47,204.48,204.35,204.38,588300000.0
2008-04-30 01:45:00,204.38,204.44,204.34,204.35,325000000.0
2008-04-30 01:50:00,204.35,204.47,204.35,204.39,382800000.0
2008-04-30 01:55:00,204.39,204.54,204.38,204.5,425000000.0
2008-04-30 02:00:00,204.5,204.5,204.285,204.35,996800000.0
2008-04-30 02:05:00,204.36,204.47,204.34,204.41,640800000.0
2008-04-30 02:10:00,204.41,204.48,204.38,204.395,386400000.0
2008-04-30 02:15:00,204.4,204.59,204.37,204.52,564600000.0
2008-04-30 02:20:00,204.52,204.7,204.51,204.62,631300000.0
2008-04-30 02:25:00,204.62,204.62,204.45,204.6,389600000.0
2008-04-30 02:30:00,204.6,204.65,204.56,204.65,520662500.0
2008-04-30 02:35:00,204.64,204.79,204.63,204.75,312150000.0
2008-04-30 02:40:00,204.75,204.87,204.73,204.87,398675000.0
2008-04-30 02:45:00,204.87,204.97,204.86,204.92,215112500.0
2008-04-30 02:50:00,204.92,204.97,204.9,204.93,501800000.0
2008-04-30 02:55:00,204.92,204.975,204.66,204.77,1212800000.0
2008-04-30 03:00:00,204.77,204.85,204.71,204.82,768800000.0
2008-04-30 03:05:00,204.82,204.82,204.75,204.76,392800000.0
2008-04-30 03:10:00,204.76,204.81,204.68,204.72,521200000.0
2008-04-30 03:15:00,204.71,204.76,204.68,204.7,400900000.0
2008-04-30 03:20:00,204.7,204.77,204.68,204.76,603200000.0
2008-04-30 03:25:00,204.76,204.77,204.74,204.75,41600000.0
2008-04-30 03:30:00,204.75,204.75,204.69,204.72,558800000.0
2008-04-30 03:35:00,204.73,204.78,204.72,204.77,183300000.0
2008-04-30 03:40:00,204.77,204.86,204.75,204.82,552100000.0
2008-04-30 03:45:00,204.82,204.92,204.81,204.89,832900000.0
2008-04-30 03:50:00,204.89,204.9,204.83,204.86,851200000.0
2008-04-30 03:55:00,204.86,204.91,204.84,204.88,431700000.0
2008-04-30 04:00:00,204.88,204.9,204.86,204.86,308000000.0
2008-04-30 04:05:00,204.86,204.88,204.77,204.79,575500000.0
2008-04-30 04:10:00,204.79,204.79,204.67,204.68,446400000.0
2008-04-30 04:15:00,204.68,204.72,204.68,204.71,362400000.0
2008-04-30 04:20:00,204.71,204.79,204.7,204.77,327200000.0
2008-04-30 04:25:00,204.77,204.82,204.73,204.78,759400000.0
2008-04-30 04:30:00,204.78,204.88,204.76,204.78,635300000.0
2008-04-30 04:35:00,204.78,204.8,204.74,204.77,559500000.0
2008-04-30 04:40:00,204.77,204.83,204.76,204.83,201412500.0
2008-04-30 04:45:00,204.83,204.85,204.76,204.85,594000000.0
2008-04-30 04:50:00,204.84,204.92,204.83,204.91,515350000.0
2008-04-30 04:55:00,204.91,204.91,204.79,204.84,296412500.0
2008-04-30 05:00:00,204.84,204.92,204.82,204.83,339600000.0
2008-04-30 05:05:00,204.82,204.84,204.71,204.74,268800000.0
2008-04-30 05:10:00,204.74,204.79,204.73,204.74,296900000.0
2008-04-30 05:15:00,204.75,204.75,204.7,204.7,238900000.0
2008-04-30 05:20:00,204.7,204.75,204.68,204.75,398400000.0
2008-04-30 05:25:00,204.75,204.75,204.71,204.75,496000000.0
2008-04-30 05:30:00,204.76,204.86,204.75,204.82,568100000.0
2008-04-30 05:35:00,204.82,204.87,204.79,204.82,291800000.0
2008-04-30 05:40:00,204.83,204.89,204.81,204.82,407800000.0
2008-04-30 05:45:00,204.82,204.85,204.81,204.83,387500000.0
2008-04-30 05:50:00,204.83,204.88,204.83,204.86,183600000.0
2008-04-30 05:55:00,204.86,204.88,204.85,204.88,194400000.0
2008-04-30 06:00:00,204.88,204.9,204.86,204.86,168800000.0
2008-04-30 06:05:00,204.86,204.89,204.8,204.84,438400000.0
2008-04-30 06:10:00,204.84,204.87,204.78,204.8,364000000.0
2008-04-30 06:15:00,204.8,204.81,204.77,204.77,271200000.0
2008-04-30 06:20:00,204.77,204.84,204.77,204.78,131600000.0
2008-04-30 06:25:00,204.78,204.8,204.66,204.66,273200000.0
2008-04-30 06:30:00,204.66,204.71,204.64,204.68,552800000.0
2008-04-30 06:35:00,204.68,204.71,204.57,204.59,553000000.0
2008-04-30 06:40:00,204.59,204.61,204.5,204.51,1081800000.0
2008-04-30 06:45:00,204.51,204.54,204.46,204.48,634400000.0
2008-04-30 06:50:00,204.48,204.57,204.42,204.56,950400000.0
2008-04-30 06:55:00,204.57,204.59,204.54,204.58,342800000.0
2008-04-30 07:00:00,204.58,204.64,204.4,204.42,1439000000.0
2008-04-30 07:05:00,204.42,204.46,204.39,204.44,751700000.0
2008-04-30 07:10:00,204.44,204.48,204.41,204.46,963400000.0
2008-04-30 07:15:00,204.46,204.47,204.42,204.43,950700000.0
2008-04-30 07:20:00,204.42,204.43,204.42,204.42,348000000.0
2008-04-30 07:25:00,204.42,204.42,204.28,204.28,794100000.0
2008-04-30 07:30:00,204.27,204.29,204.19,204.26,925000000.0
2008-04-30 07:35:00,204.26,204.34,204.24,204.315,710500000.0
2008-04-30 07:40:00,204.315,204.335,204.21,204.26,1180400000.0
2008-04-30 07:45:00,204.255,204.26,204.2,204.23,474300000.0
2008-04-30 07:50:00,204.23,204.27,204.13,204.165,703600000.0
2008-04-30 07:55:00,204.165,204.2,204.055,204.1,1918150000.0
2008-04-30 08:00:00,204.1,204.11,203.69,203.76,2034787500.0
2008-04-30 08:05:00,203.76,203.89,203.73,203.83,1773200000.0
2008-04-30 08:10:00,203.83,203.86,203.8,203.82,1215200000.0
2008-04-30 08:15:00,203.82,203.85,203.78,203.83,1324000000.0
2008-04-30 08:20:00,203.82,203.98,203.78,203.93,1636500000.0
2008-04-30 08:25:00,203.92,203.94,203.83,203.89,1414400000.0
2008-04-30 08:30:00,203.91,203.95,203.84,203.92,1379600000.0
2008-04-30 08:35:00,203.92,203.92,203.75,203.75,1029300000.0
2008-04-30 08:40:00,203.75,203.81,203.71,203.77,1241600000.0
2008-04-30 08:45:00,203.77,203.915,203.77,203.87,960000000.0
2008-04-30 08:50:00,203.87,203.96,203.82,203.85,1257600000.0
2008-04-30 08:55:00,203.84,203.95,203.67,203.93,1224800000.0
2008-04-30 09:00:00,203.93,204.12,203.92,204.07,1127200000.0
2008-04-30 09:05:00,204.07,204.155,204.02,204.13,622700000.0
2008-04-30 09:10:00,204.13,204.285,204.105,204.18,1217900000.0
2008-04-30 09:15:00,204.18,204.265,204.14,204.25,840900000.0
2008-04-30 09:20:00,204.26,204.305,204.22,204.26,619700000.0
2008-04-30 09:25:00,204.26,204.37,204.26,204.35,626400000.0
2008-04-30 09:30:00,204.35,204.63,204.34,204.585,1067600000.0
2008-04-30 09:35:00,204.58,204.615,204.505,204.515,756189000.0
2008-04-30 09:40:00,204.52,204.52,204.35,204.35,241200000.0
2008-04-30 09:45:00,204.335,204.35,204.21,204.29,723200000.0
2008-04-30 09:50:00,204.295,204.42,204.29,204.38,502200000.0
2008-04-30 09:55:00,204.38,204.4,204.22,204.35,842600000.0
2008-04-30 10:00:00,204.35,204.4,204.285,204.35,515400000.0
2008-04-30 10:05:00,204.35,204.35,204.245,204.245,465762500.0
2008-04-30 10:10:00,204.245,204.335,204.165,204.325,732000000.0
2008-04-30 10:15:00,204.325,204.69,204.305,204.69,780200000.0
2008-04-30 10:20:00,204.69,204.845,204.67,204.77,837800000.0
2008-04-30 10:25:00,204.78,204.82,204.72,204.765,844300000.0
2008-04-30 10:30:00,204.77,204.85,204.685,204.835,819200000.0
2008-04-30 10:35:00,204.825,204.895,204.76,204.805,1041900000.0
2008-04-30 10:40:00,204.805,204.87,204.735,204.815,605800000.0
2008-04-30 10:45:00,204.82,204.88,204.69,204.74,504900000.0
2008-04-30 10:50:00,204.74,204.825,204.705,204.76,656400000.0
2008-04-30 10:55:00,204.76,204.88,204.69,204.875,630700000.0
2008-04-30 11:00:00,204.885,204.98,204.8,204.89,658100000.0
2008-04-30 11:05:00,204.9,205.01,204.87,205.01,659800000.0
2008-04-30 11:10:00,205.01,205.03,204.89,204.93,560700000.0
2008-04-30 11:15:00,204.93,204.96,204.87,204.9,392900000.0
2008-04-30 11:20:00,204.9,204.97,204.765,204.97,584200000.0
2008-04-30 11:25:00,204.97,204.97,204.83,204.875,387400000.0
2008-04-30 11:30:00,204.875,205.03,204.865,204.995,424300000.0
2008-04-30 11:35:00,205.01,205.07,204.845,204.9,452500000.0
2008-04-30 11:40:00,204.9,204.98,204.855,204.88,648600000.0
2008-04-30 11:45:00,204.88,205.03,204.88,204.98,694600000.0
2008-04-30 11:50:00,204.98,205.02,204.84,204.86,508900000.0
2008-04-30 11:55:00,204.86,204.92,204.74,204.92,645200000.0
2008-04-30 12:00:00,204.93,205.06,204.87,205.04,366800000.0
2008-04-30 12:05:00,205.04,205.07,204.94,205.03,499700000.0
2008-04-30 12:10:00,205.025,205.05,204.94,205.035,548700000.0
2008-04-30 12:15:00,205.035,205.04,204.93,204.97,567100000.0
2008-04-30 12:20:00,204.97,204.98,204.88,204.92,547900000.0
2008-04-30 12:25:00,204.92,204.93,204.8,204.89,574600000.0
2008-04-30 12:30:00,204.91,204.98,204.885,204.95,348100000.0
2008-04-30 12:35:00,204.95,204.98,204.865,204.94,493700000.0
2008-04-30 12:40:00,204.93,204.98,204.82,204.97,619000000.0
2008-04-30 12:45:00,204.97,204.97,204.82,204.895,511200000.0
2008-04-30 12:50:00,204.895,204.94,204.82,204.85,528500000.0
2008-04-30 12:55:00,204.85,204.92,204.81,204.83,473700000.0
2008-04-30 13:00:00,204.81,204.95,204.795,204.885,676600000.0
2008-04-30 13:05:00,204.89,204.935,204.76,204.885,656700000.0
2008-04-30 13:10:00,204.89,204.99,204.875,204.97,422400000.0
2008-04-30 13:15:00,204.97,205.22,204.95,205.11,663500000.0
2008-04-30 13:20:00,205.11,205.175,205.085,205.11,466900000.0
2008-04-30 13:25:00,205.11,205.11,205.05,205.06,263400000.0
2008-04-30 13:30:00,205.06,205.33,205.03,205.3,649900000.0
2008-04-30 13:35:00,205.295,205.4,205.295,205.375,588800000.0
2008-04-30 13:40:00,205.37,205.605,205.36,205.605,1072100000.0
2008-04-30 13:45:00,205.605,205.705,205.45,205.46,700600000.0
2008-04-30 13:50:00,205.46,205.66,205.45,205.5,492500000.0
2008-04-30 13:55:00,205.51,205.59,205.485,205.575,612100000.0
2008-04-30 14:00:00,205.575,205.79,205.555,205.78,516250000.0
2008-04-30 14:05:00,205.78,205.945,205.77,205.905,566300000.0
2008-04-30 14:10:00,205.905,205.945,205.81,205.89,652800000.0
2008-04-30 14:15:00,205.87,206.095,205.8,205.945,1052700000.0
2008-04-30 14:20:00,205.95,206.0,205.82,205.84,792600000.0
2008-04-30 14:25:00,205.85,206.085,205.775,205.975,764100000.0
2008-04-30 14:30:00,205.98,206.195,205.76,205.77,895900000.0
2008-04-30 14:35:00,205.77,205.9,205.585,205.64,863600000.0
2008-04-30 14:40:00,205.65,206.0,205.62,206.0,624100000.0
2008-04-30 14:45:00,206.0,206.02,205.72,205.76,464300000.0
2008-04-30 14:50:00,205.785,205.83,205.585,205.685,803100000.0
2008-04-30 14:55:00,205.68,205.85,205.56,205.78,687300000.0
2008-04-30 15:00:00,205.78,205.8,205.7,205.755,437200000.0
2008-04-30 15:05:00,205.755,205.92,205.7,205.705,545500000.0
2008-04-30 15:10:00,205.71,205.975,205.705,205.94,461300000.0
2008-04-30 15:15:00,205.94,206.18,205.795,206.18,545300000.0
2008-04-30 15:20:00,206.155,206.28,206.03,206.15,693900000.0
2008-04-30 15:25:00,206.15,206.16,206.03,206.03,549400000.0
2008-04-30 15:30:00,206.03,206.33,206.02,206.315,613400000.0
2008-04-30 15:35:00,206.315,206.32,206.19,206.28,582000000.0
2008-04-30 15:40:00,206.28,206.42,206.255,206.42,753200000.0
2008-04-30 15:45:00,206.435,206.48,206.315,206.41,626800000.0
2008-04-30 15:50:00,206.415,206.54,206.415,206.475,398187500.0
2008-04-30 15:55:00,206.475,206.53,206.43,206.47,313900000.0
2008-04-30 16:00:00,206.47,206.52,206.39,206.4,572600000.0
2008-04-30 16:05:00,206.4,206.59,206.395,206.59,378500000.0
2008-04-30 16:10:00,206.59,206.78,206.58,206.7,628200000.0
2008-04-30 16:15:00,206.705,206.74,206.5,206.565,967900000.0
2008-04-30 16:20:00,206.57,206.58,206.41,206.45,702600000.0
2008-04-30 16:25:00,206.45,206.54,206.34,206.52,655900000.0
2008-04-30 16:30:00,206.52,206.615,206.445,206.55,591500000.0
2008-04-30 16:35:00,206.55,206.7,206.53,206.62,723200000.0
2008-04-30 16:40:00,206.62,206.76,206.6,206.7,692600000.0
2008-04-30 16:45:00,206.69,206.78,206.6,206.6,647300000.0
2008-04-30 16:50:00,206.605,206.91,206.56,206.87,843000000.0
2008-04-30 16:55:00,206.87,207.01,206.82,206.94,790900000.0
2008-04-30 17:00:00,206.91,207.04,206.91,206.94,1485300000.0
2008-04-30 17:05:00,206.945,207.32,206.925,207.32,910700000.0
2008-04-30 17:10:00,207.32,207.58,207.32,207.405,1043100000.0
2008-04-30 17:15:00,207.405,207.405,207.175,207.37,824200000.0
2008-04-30 17:20:00,207.37,207.51,207.365,207.49,481500000.0
2008-04-30 17:25:00,207.49,207.495,207.305,207.32,498600000.0
2008-04-30 17:30:00,207.32,207.41,207.31,207.37,449500000.0
2008-04-30 17:35:00,207.36,207.36,207.18,207.3,506100000.0
2008-04-30 17:40:00,207.3,207.335,207.245,207.245,544100000.0
2008-04-30 17:45:00,207.24,207.32,207.2,207.27,571400000.0
2008-04-30 17:50:00,207.27,207.415,207.23,207.41,673200000.0
2008-04-30 17:55:00,207.41,207.48,207.38,207.45,522400000.0
2008-04-30 18:00:00,207.45,207.46,207.37,207.46,527800000.0
2008-04-30 18:05:00,207.46,207.46,207.35,207.35,424700000.0
2008-04-30 18:10:00,207.36,207.36,207.17,207.34,722400000.0
2008-04-30 18:15:00,207.34,207.35,207.2,207.215,512000000.0
2008-04-30 18:20:00,207.215,207.32,207.17,207.19,510800000.0
2008-04-30 18:25:00,207.19,207.28,207.17,207.23,498900000.0
2008-04-30 18:30:00,207.235,207.25,207.08,207.11,376700000.0
2008-04-30 18:35:00,207.12,207.16,207.085,207.09,300600000.0
2008-04-30 18:40:00,207.11,207.11,207.02,207.05,249500000.0
2008-04-30 18:45:00,207.05,207.06,206.89,206.92,274200000.0
2008-04-30 18:50:00,206.905,206.93,206.78,206.81,534800000.0
2008-04-30 18:55:00,206.795,206.99,206.79,206.99,601900000.0
2008-04-30 19:00:00,207.0,207.005,206.82,206.84,690500000.0
2008-04-30 19:05:00,206.85,206.87,206.81,206.84,355300000.0
2008-04-30 19:10:00,206.84,206.92,206.79,206.91,396800000.0
2008-04-30 19:15:00,206.92,206.92,206.85,206.86,385800000.0
2008-04-30 19:20:00,206.86,207.0,206.86,206.96,297500000.0
2008-04-30 19:25:00,206.965,207.0,206.915,206.94,183000000.0
2008-04-30 19:30:00,206.96,206.96,206.905,206.93,278000000.0
2008-04-30 19:35:00,206.93,207.14,206.9,207.14,301400000.0
2008-04-30 19:40:00,207.14,207.18,207.11,207.125,224200000.0
2008-04-30 19:45:00,207.12,207.13,207.01,207.09,278400000.0
2008-04-30 19:50:00,207.085,207.085,207.0,207.07,278600000.0
2008-04-30 19:55:00,207.07,207.14,206.97,206.985,462600000.0
2008-04-30 20:00:00,206.98,207.095,206.98,207.05,323400000.0
2008-04-30 20:05:00,207.07,207.385,207.07,207.385,493200000.0
2008-04-30 20:10:00,207.385,207.575,207.26,207.35,718800000.0
2008-04-30 20:15:00,207.27,207.885,207.035,207.58,1448700000.0
2008-04-30 20:20:00,207.575,207.67,207.145,207.305,1468400000.0
2008-04-30 20:25:00,207.3,207.71,207.23,207.51,1424000000.0
2008-04-30 20:30:00,207.49,207.71,207.265,207.405,1176400000.0
2008-04-30 20:35:00,207.42,207.53,207.21,207.425,1094700000.0
2008-04-30 20:40:00,207.415,207.46,207.26,207.33,857700000.0
2008-04-30 20:45:00,207.33,207.39,206.94,206.95,599745000.0
2008-04-30 20:50:00,206.95,207.2,206.9,206.98,587045000.0
2008-04-30 20:55:00,206.98,207.01,206.64,206.665,693050000.0
2008-04-30 21:00:00,206.68,206.7,206.525,206.55,667635000.0
2008-04-30 21:05:00,206.555,206.8,206.54,206.72,692290000.0
2008-04-30 21:10:00,206.72,206.725,206.245,206.39,772150000.0
2008-04-30 21:15:00,206.39,206.57,206.36,206.47,414200000.0
2008-04-30 21:20:00,206.47,206.68,206.46,206.67,400500000.0
2008-04-30 21:25:00,206.68,206.685,206.46,206.48,378100000.0
2008-04-30 21:30:00,206.48,206.77,206.48,206.7,335000000.0
2008-04-30 21:35:00,206.72,206.72,206.575,206.69,255800000.0
2008-04-30 21:40:00,206.69,206.82,206.57,206.79,452400000.0
2008-04-30 21:45:00,206.79,206.89,206.71,206.85,486900000.0
2008-04-30 21:50:00,206.855,206.92,206.775,206.85,363600000.0
2008-04-30 21:55:00,206.85,206.895,206.685,206.725,214200000.0
2008-04-30 22:00:00,206.725,206.81,206.71,206.77,223200000.0
2008-04-30 22:05:00,206.77,206.79,206.7,206.705,129800000.0
2008-04-30 22:10:00,206.705,206.795,206.69,206.69,196300000.0
2008-04-30 22:15:00,206.725,206.8,206.69,206.8,89500000.0
2008-04-30 22:20:00,206.8,206.8,206.755,206.78,49400000.0
2008-04-30 22:25:00,206.78,206.78,206.62,206.62,144500000.0
2008-04-30 22:30:00,206.61,206.67,206.565,206.59,172700000.0
2008-04-30 22:35:00,206.59,206.59,206.51,206.53,163900000.0
2008-04-30 22:40:00,206.535,206.55,206.415,206.47,231800000.0
2008-04-30 22:45:00,206.47,206.49,206.325,206.39,228200000.0
2008-04-30 22:50:00,206.39,206.415,206.33,206.39,281800000.0
2008-04-30 22:55:00,206.39,206.45,206.38,206.385,291700000.0
2008-04-30 23:00:00,206.24,206.35,206.13,206.34,301400000.0
2008-04-30 23:05:00,206.33,206.34,206.235,206.32,3900000.0
2008-04-30 23:10:00,206.32,206.35,206.27,206.27,22300000.0
2008-04-30 23:15:00,206.29,206.395,206.29,206.355,33800000.0
2008-04-30 23:20:00,206.365,206.47,206.34,206.43,35000000.0
2008-04-30 23:25:00,206.43,206.44,206.37,206.37,28300000.0
2008-04-30 23:30:00,206.37,206.405,206.21,206.3,104200000.0
2008-04-30 23:35:00,206.3,206.35,206.27,206.35,51900000.0
2008-04-30 23:40:00,206.35,206.46,206.275,206.38,77800000.0
2008-04-30 23:45:00,206.38,206.61,206.38,206.57,62300000.0
2008-04-30 23:50:00,206.57,206.68,206.57,206.615,81700000.0
2008-04-30 23:55:00,206.615,206.642,206.49,206.56,116800000.0
2008-05-01 00:00:00,206.56,206.56,206.5,206.51,167000000.0
2008-05-01 00:05:00,206.5,206.54,206.5,206.54,215600000.0
2008-05-01 00:10:00,206.53,206.55,206.508,206.545,99100000.0
2008-05-01 00:15:00,206.54,206.56,206.525,206.54,95000000.0
2008-05-01 00:20:00,206.535,206.555,206.44,206.45,43600000.0
2008-05-01 00:25:00,206.455,206.455,206.31,206.32,268100000.0
2008-05-01 00:30:00,206.325,206.37,206.285,206.345,62400000.0
2008-05-01 00:35:00,206.35,206.51,206.35,206.49,49500000.0
2008-05-01 00:40:00,206.48,206.48,206.41,206.46,276300000.0
2008-05-01 00:45:00,206.46,206.46,206.41,206.45,102200000.0
2008-05-01 00:50:00,206.45,206.505,206.45,206.47,56900000.0
2008-05-01 00:55:00,206.47,206.5,206.45,206.47,47800000.0
2008-05-01 01:00:00,206.48,206.565,206.47,206.515,86100000.0
2008-05-01 01:05:00,206.51,206.61,206.485,206.575,84600000.0
2008-05-01 01:10:00,206.575,206.635,206.495,206.5,142800000.0
2008-05-01 01:15:00,206.51,206.52,206.44,206.455,65500000.0
2008-05-01 01:20:00,206.46,206.47,206.401,206.433,30700000.0
2008-05-01 01:25:00,206.455,206.505,206.445,206.5,9900000.0
2008-05-01 01:30:00,206.5,206.5,206.44,206.44,60900000.0
2008-05-01 01:35:00,206.455,206.54,206.44,206.495,45300000.0
2008-05-01 01:40:00,206.495,206.495,206.444,206.48,148500000.0
2008-05-01 01:45:00,206.48,206.52,206.46,206.52,51500000.0
2008-05-01 01:50:00,206.51,206.52,206.485,206.49,34800000.0
2008-05-01 01:55:00,206.49,206.5,206.44,206.445,38500000.0
2008-05-01 02:00:00,206.445,206.5,206.44,206.5,46500000.0
2008-05-01 02:05:00,206.48,206.48,206.23,206.25,558300000.0
2008-05-01 02:10:00,206.25,206.4,206.25,206.385,175800000.0
2008-05-01 02:15:00,206.385,206.42,206.19,206.2,397900000.0
2008-05-01 02:20:00,206.2,206.3,206.19,206.25,386400000.0
2008-05-01 02:25:00,206.25,206.3,206.21,206.29,260200000.0
2008-05-01 02:30:00,206.31,206.37,206.28,206.34,312100000.0
2008-05-01 02:35:00,206.34,206.35,206.255,206.31,194500000.0
2008-05-01 02:40:00,206.31,206.33,206.23,206.25,478400000.0
2008-05-01 02:45:00,206.25,206.4,206.25,206.4,493700000.0
2008-05-01 02:50:00,206.4,206.4,206.19,206.21,338200000.0
2008-05-01 02:55:00,206.22,206.37,206.17,206.17,445600000.0
2008-05-01 03:00:00,206.17,206.21,206.14,206.14,479700000.0
2008-05-01 03:05:00,206.14,206.15,205.95,206.01,585000000.0
2008-05-01 03:10:00,206.01,206.03,205.905,206.02,159200000.0
2008-05-01 03:15:00,206.02,206.07,205.94,206.03,305400000.0
2008-05-01 03:20:00,206.03,206.04,205.96,206.04,367100000.0
2008-05-01 03:25:00,206.04,206.08,206.04,206.08,196000000.0
2008-05-01 03:30:00,206.08,206.12,206.03,206.1,210900000.0
2008-05-01 03:35:00,206.1,206.12,206.06,206.1,172100000.0
2008-05-01 03:40:00,206.12,206.13,205.98,205.98,306100000.0
2008-05-01 03:45:00,205.98,206.0,205.8,205.84,590000000.0
2008-05-01 03:50:00,205.84,205.86,205.8,205.81,245000000.0
2008-05-01 03:55:00,205.81,205.89,205.71,205.86,537200000.0
2008-05-01 04:00:00,205.85,205.92,205.85,205.9,208700000.0
2008-05-01 04:05:00,205.89,206.02,205.89,205.99,249500000.0
2008-05-01 04:10:00,205.99,206.01,205.97,205.99,164500000.0
2008-05-01 04:15:00,205.99,205.99,205.91,205.93,192100000.0
2008-05-01 04:20:00,205.93,205.95,205.91,205.95,83100000.0
2008-05-01 04:25:00,205.95,205.97,205.86,205.89,116500000.0
2008-05-01 04:30:00,205.89,205.9,205.84,205.89,132800000.0
2008-05-01 04:35:00,205.88,205.93,205.88,205.93,106400000.0
2008-05-01 04:40:00,205.95,205.95,205.92,205.95,96300000.0
2008-05-01 04:45:00,205.95,205.96,205.92,205.96,60700000.0
2008-05-01 04:50:00,205.96,205.96,205.888,205.95,66100000.0
2008-05-01 04:55:00,205.95,205.97,205.94,205.96,64400000.0
2008-05-01 05:00:00,205.95,205.97,205.875,205.94,122200000.0
2008-05-01 05:05:00,205.94,206.0,205.94,206.0,151700000.0
2008-05-01 05:10:00,206.0,206.04,205.94,206.01,291700000.0
2008-05-01 05:15:00,206.01,206.11,205.98,206.03,383800000.0
2008-05-01 05:20:00,206.03,206.08,206.0,206.06,338000000.0
2008-05-01 05:25:00,206.06,206.08,206.02,206.08,78700000.0
2008-05-01 05:30:00,206.01,206.12,206.01,206.08,81000000.0
2008-05-01 05:35:00,206.08,206.14,206.03,206.14,186300000.0
2008-05-01 05:40:00,206.14,206.17,206.12,206.12,84900000.0
2008-05-01 05:45:00,206.12,206.12,206.05,206.05,80600000.0
2008-05-01 05:50:00,206.05,206.1,206.02,206.02,254900000.0
2008-05-01 05:55:00,206.02,206.1,206.02,206.05,255600000.0
2008-05-01 06:00:00,206.05,206.1,206.05,206.1,140800000.0
2008-05-01 06:05:00,206.1,206.12,206.01,206.04,311000000.0
2008-05-01 06:10:00,206.04,206.06,206.0,206.03,212100000.0
2008-05-01 06:15:00,206.03,206.07,206.0,206.05,148700000.0
2008-05-01 06:20:00,206.05,206.09,206.03,206.04,240900000.0
2008-05-01 06:25:00,206.04,206.115,206.03,206.08,114700000.0
2008-05-01 06:30:00,206.08,206.1,206.03,206.05,244900000.0
2008-05-01 06:35:00,206.05,206.06,206.0,206.03,67400000.0
2008-05-01 06:40:00,206.03,206.08,206.03,206.08,233800000.0
2008-05-01 06:45:00,206.08,206.1,206.03,206.05,237400000.0
2008-05-01 06:50:00,206.05,206.07,205.98,206.05,236800000.0
2008-05-01 06:55:00,206.05,206.15,206.03,206.09,385700000.0
2008-05-01 07:00:00,206.07,206.11,206.03,206.03,154500000.0
2008-05-01 07:05:00,206.03,206.03,205.97,205.99,545500000.0
2008-05-01 07:10:00,206.01,206.04,205.98,206.02,800100000.0
2008-05-01 07:15:00,206.02,206.06,205.97,205.98,438200000.0
2008-05-01 07:20:00,205.98,206.08,205.98,206.02,366400000.0
2008-05-01 07:25:00,206.02,206.025,205.94,205.945,325600000.0
2008-05-01 07:30:00,205.96,206.0,205.935,205.975,582000000.0
2008-05-01 07:35:00,205.97,206.04,205.955,206.01,226100000.0
2008-05-01 07:40:00,206.0,206.01,205.94,205.97,650200000.0
2008-05-01 07:45:00,205.98,205.99,205.9,205.96,298300000.0
2008-05-01 07:50:00,205.96,206.03,205.93,206.03,570200000.0
2008-05-01 07:55:00,206.03,206.11,206.02,206.1,384700000.0
2008-05-01 08:00:00,206.1,206.19,206.01,206.19,600700000.0
2008-05-01 08:05:00,206.19,206.32,206.11,206.26,924800000.0
2008-05-01 08:10:00,206.26,206.405,206.21,206.35,1028500000.0
2008-05-01 08:15:00,206.35,206.5,206.35,206.42,1120000000.0
2008-05-01 08:20:00,206.42,206.48,206.35,206.45,834300000.0
2008-05-01 08:25:00,206.45,206.45,206.33,206.37,744300000.0
2008-05-01 08:30:00,206.37,206.39,206.27,206.3,893000000.0
2008-05-01 08:35:00,206.305,206.32,206.2,206.2,709800000.0
2008-05-01 08:40:00,206.2,206.27,206.2,206.21,1064100000.0
2008-05-01 08:45:00,206.21,206.29,206.015,206.125,1454600000.0
2008-05-01 08:50:00,206.115,206.23,206.065,206.145,858500000.0
2008-05-01 08:55:00,206.15,206.225,206.125,206.17,299700000.0
2008-05-01 09:00:00,206.16,206.31,206.065,206.165,834400000.0
2008-05-01 09:05:00,206.16,206.245,206.025,206.075,944300000.0
2008-05-01 09:10:00,206.075,206.18,206.02,206.15,815100000.0
2008-05-01 09:15:00,206.15,206.2,206.05,206.13,673900000.0
2008-05-01 09:20:00,206.13,206.27,205.97,206.125,741200000.0
2008-05-01 09:25:00,206.125,206.435,206.07,206.385,1126000000.0
2008-05-01 09:30:00,206.395,206.455,206.29,206.375,1034800000.0
2008-05-01 09:35:00,206.37,206.675,206.315,206.515,790600000.0
2008-05-01 09:40:00,206.51,206.715,206.44,206.59,711900000.0
2008-05-01 09:45:00,206.575,206.8,206.525,206.69,715200000.0
2008-05-01 09:50:00,206.715,207.12,206.695,207.05,1151000000.0
2008-05-01 09:55:00,207.05,207.15,206.935,207.075,1077900000.0
2008-05-01 10:00:00,207.08,207.08,206.88,206.93,789800000.0
2008-05-01 10:05:00,206.92,207.025,206.875,207.005,564560000.0
2008-05-01 10:10:00,207.005,207.005,206.765,206.81,641650000.0
2008-05-01 10:15:00,206.81,206.87,206.7,206.82,747800000.0
2008-05-01 10:20:00,206.825,206.83,206.665,206.72,486400000.0
2008-05-01 10:25:00,206.72,206.74,206.52,206.625,688300000.0
2008-05-01 10:30:00,206.625,206.79,206.505,206.68,973500000.0
2008-05-01 10:35:00,206.67,206.72,206.515,206.71,537600000.0
2008-05-01 10:40:00,206.71,206.77,206.66,206.735,561100000.0
2008-05-01 10:45:00,206.735,206.735,206.59,206.64,759700000.0
2008-05-01 10:50:00,206.62,206.7,206.53,206.53,549200000.0
2008-05-01 10:55:00,206.53,206.53,206.275,206.475,624200000.0
2008-05-01 11:00:00,206.475,206.485,206.315,206.35,629900000.0
2008-05-01 11:05:00,206.35,206.47,206.27,206.46,422000000.0
2008-05-01 11:10:00,206.46,206.555,206.42,206.49,407800000.0
2008-05-01 11:15:00,206.5,206.535,206.455,206.535,321600000.0
2008-05-01 11:20:00,206.53,206.55,206.46,206.47,537300000.0
2008-05-01 11:25:00,206.48,206.68,206.475,206.68,584100000.0
2008-05-01 11:30:00,206.68,206.73,206.57,206.65,810600000.0
2008-05-01 11:35:00,206.65,206.69,206.545,206.68,380400000.0
2008-05-01 11:40:00,206.66,206.735,206.63,206.71,447400000.0
2008-05-01 11:45:00,206.71,206.73,206.64,206.675,400000000.0
2008-05-01 11:50:00,206.675,206.7,206.62,206.64,274200000.0
2008-05-01 11:55:00,206.645,206.68,206.575,206.635,486600000.0
2008-05-01 12:00:00,206.63,206.715,206.605,206.665,380700000.0
2008-05-01 12:05:00,206.665,206.715,206.61,206.68,437700000.0
2008-05-01 12:10:00,206.68,206.725,206.65,206.66,274200000.0
2008-05-01 12:15:00,206.66,206.69,206.63,206.68,214800000.0
2008-05-01 12:20:00,206.68,206.795,206.665,206.71,312400000.0
2008-05-01 12:25:00,206.705,206.825,206.685,206.72,269000000.0
2008-05-01 12:30:00,206.71,206.73,206.605,206.73,425700000.0
2008-05-01 12:35:00,206.73,206.84,206.705,206.79,415200000.0
2008-05-01 12:40:00,206.79,206.86,206.79,206.79,327000000.0
2008-05-01 12:45:00,206.805,206.86,206.715,206.815,342400000.0
2008-05-01 12:50:00,206.8,206.855,206.74,206.75,329900000.0
2008-05-01 12:55:00,206.75,206.785,206.595,206.695,348400000.0
2008-05-01 13:00:00,206.69,206.79,206.655,206.705,279000000.0
2008-05-01 13:05:00,206.725,206.725,206.57,206.65,320700000.0
2008-05-01 13:10:00,206.65,206.68,206.53,206.54,213900000.0
2008-05-01 13:15:00,206.54,206.68,206.52,206.67,455400000.0
2008-05-01 13:20:00,206.67,206.78,206.61,206.77,261200000.0
2008-05-01 13:25:00,206.77,206.87,206.74,206.84,235400000.0
2008-05-01 13:30:00,206.84,206.85,206.67,206.68,262000000.0
2008-05-01 13:35:00,206.685,206.73,206.585,206.7,440800000.0
2008-05-01 13:40:00,206.695,206.82,206.69,206.78,290600000.0
2008-05-01 13:45:00,206.77,206.815,206.74,206.8,218000000.0
2008-05-01 13:50:00,206.8,206.925,206.78,206.805,429200000.0
2008-05-01 13:55:00,206.815,206.965,206.78,206.94,271900000.0
2008-05-01 14:00:00,206.925,207.0,206.805,206.925,440800000.0
2008-05-01 14:05:00,206.92,206.92,206.81,206.87,275300000.0
2008-05-01 14:10:00,206.87,206.9,206.74,206.75,366900000.0
2008-05-01 14:15:00,206.75,206.805,206.72,206.77,255100000.0
2008-05-01 14:20:00,206.765,206.84,206.745,206.82,442100000.0
2008-05-01 14:25:00,206.82,206.825,206.675,206.725,670600000.0
2008-05-01 14:30:00,206.705,206.705,206.45,206.665,1022492951.0
2008-05-01 14:35:00,206.66,206.715,206.295,206.305,901400000.0
2008-05-01 14:40:00,206.31,206.415,205.925,205.955,910700000.0
2008-05-01 14:45:00,205.955,205.975,205.795,205.85,1398200000.0
2008-05-01 14:50:00,205.86,205.925,205.745,205.835,643200000.0
2008-05-01 14:55:00,205.835,205.88,205.535,205.535,743700000.0
2008-05-01 15:00:00,205.535,205.565,205.21,205.275,1229900000.0
2008-05-01 15:05:00,205.275,205.295,205.0,205.085,836300000.0
2008-05-01 15:10:00,205.085,205.355,205.055,205.29,769000000.0
2008-05-01 15:15:00,205.3,205.405,205.21,205.395,508600000.0
2008-05-01 15:20:00,205.395,205.415,205.14,205.17,520000000.0
2008-05-01 15:25:00,205.165,205.285,205.095,205.155,384500000.0
2008-05-01 15:30:00,205.175,205.27,205.08,205.125,624500000.0
2008-05-01 15:35:00,205.125,205.145,204.815,204.87,682400000.0
2008-05-01 15:40:00,204.87,205.13,204.83,205.085,734000000.0
2008-05-01 15:45:00,205.1,205.295,205.085,205.165,485200000.0
2008-05-01 15:50:00,205.165,205.395,205.155,205.325,548500000.0
2008-05-01 15:55:00,205.325,205.355,205.105,205.145,798400000.0
2008-05-01 16:00:00,205.165,205.485,205.105,205.475,930300000.0
2008-05-01 16:05:00,205.485,205.695,205.4,205.465,786000000.0
2008-05-01 16:10:00,205.465,205.475,205.035,205.065,829900000.0
2008-05-01 16:15:00,205.065,205.12,204.935,204.975,667500000.0
2008-05-01 16:20:00,204.975,205.085,204.915,205.055,636900000.0
2008-05-01 16:25:00,205.055,205.305,204.975,205.275,641400000.0
2008-05-01 16:30:00,205.275,205.305,205.005,205.075,611800000.0
2008-05-01 16:35:00,205.075,205.165,204.965,205.025,681400000.0
2008-05-01 16:40:00,205.025,205.21,204.995,205.075,652800000.0
2008-05-01 16:45:00,205.075,205.205,205.045,205.145,755800000.0
2008-05-01 16:50:00,205.145,205.4,205.115,205.33,602800000.0
2008-05-01 16:55:00,205.325,205.535,205.32,205.475,577800000.0
2008-05-01 17:00:00,205.475,205.545,205.425,205.515,418600000.0
2008-05-01 17:05:00,205.515,205.595,205.45,205.52,400600000.0
2008-05-01 17:10:00,205.515,205.545,205.345,205.375,419300000.0
2008-05-01 17:15:00,205.395,205.545,205.375,205.51,386500000.0
2008-05-01 17:20:00,205.51,205.58,205.4,205.415,326000000.0
2008-05-01 17:25:00,205.405,205.455,205.2,205.255,322400000.0
2008-05-01 17:30:00,205.255,205.355,205.205,205.33,359600000.0
2008-05-01 17:35:00,205.335,205.39,205.295,205.325,230000000.0
2008-05-01 17:40:00,205.325,205.395,205.265,205.35,380700000.0
2008-05-01 17:45:00,205.345,205.46,205.33,205.42,541000000.0
2008-05-01 17:50:00,205.42,205.465,205.365,205.45,482600000.0
2008-05-01 17:55:00,205.445,205.495,205.415,205.435,221700000.0
2008-05-01 18:00:00,205.435,205.485,205.415,205.465,211000000.0
2008-05-01 18:05:00,205.475,205.505,205.46,205.495,237400000.0
2008-05-01 18:10:00,205.495,205.645,205.44,205.645,895600000.0
2008-05-01 18:15:00,205.65,205.695,205.585,205.62,1002000000.0
2008-05-01 18:20:00,205.62,205.62,205.485,205.535,556700000.0
2008-05-01 18:25:00,205.535,205.58,205.48,205.56,464400000.0
2008-05-01 18:30:00,205.55,205.68,205.545,205.65,685200000.0
2008-05-01 18:35:00,205.65,205.65,205.49,205.63,1728700000.0
2008-05-01 18:40:00,205.63,205.84,205.575,205.84,1623500000.0
2008-05-01 18:45:00,205.84,205.96,205.83,205.855,1604600000.0
2008-05-01 18:50:00,205.855,205.94,205.84,205.865,1137400000.0
2008-05-01 18:55:00,205.865,206.11,205.865,205.92,1504200000.0
2008-05-01 19:00:00,205.92,206.165,205.91,206.02,1032850000.0
2008-05-01 19:05:00,206.03,206.125,205.98,206.025,869100000.0
2008-05-01 19:10:00,206.02,206.16,205.99,206.03,1152900000.0
2008-05-01 19:15:00,206.03,206.3,205.99,206.215,1094100000.0
2008-05-01 19:20:00,206.21,206.23,206.13,206.15,1861000000.0
2008-05-01 19:25:00,206.15,206.195,206.09,206.11,1032000000.0
2008-05-01 19:30:00,206.11,206.205,206.025,206.04,740800000.0
2008-05-01 19:35:00,206.04,206.09,206.01,206.055,1293200000.0
2008-05-01 19:40:00,206.06,206.07,205.89,205.97,729200000.0
2008-05-01 19:45:00,205.97,206.045,205.955,205.99,662400000.0
2008-05-01 19:50:00,205.99,206.04,205.93,205.955,577100000.0
2008-05-01 19:55:00,205.955,205.985,205.815,205.82,834600000.0
2008-05-01 20:00:00,205.82,205.83,205.61,205.67,817900000.0
2008-05-01 20:05:00,205.67,205.82,205.63,205.73,1189100000.0
2008-05-01 20:10:00,205.73,205.785,205.72,205.76,1164500000.0
2008-05-01 20:15:00,205.76,205.96,205.745,205.96,922400000.0
2008-05-01 20:20:00,205.96,206.06,205.92,206.04,346900000.0
2008-05-01 20:25:00,206.04,206.115,205.88,205.9,879200000.0
2008-05-01 20:30:00,205.9,206.03,205.86,206.01,849500000.0
2008-05-01 20:35:00,206.01,206.16,206.01,206.095,447100000.0
2008-05-01 20:40:00,206.095,206.24,206.09,206.19,800400000.0
2008-05-01 20:45:00,206.19,206.26,206.145,206.19,511200000.0
2008-05-01 20:50:00,206.19,206.24,205.955,205.965,653900000.0
2008-05-01 20:55:00,205.965,205.98,205.86,205.96,1328600000.0
2008-05-01 21:00:00,205.96,206.0,205.92,205.97,835400000.0
2008-05-01 21:05:00,205.97,206.05,205.93,206.05,450700000.0
2008-05-01 21:10:00,206.05,206.25,206.02,206.17,774500000.0
2008-05-01 21:15:00,206.17,206.24,206.14,206.2,397000000.0
2008-05-01 21:20:00,206.2,206.2,206.07,206.095,480000000.0
2008-05-01 21:25:00,206.095,206.1,206.005,206.06,687600000.0
2008-05-01 21:30:00,206.06,206.09,205.94,206.02,1213600000.0
2008-05-01 21:35:00,206.02,206.07,205.88,205.905,234700000.0
2008-05-01 21:40:00,205.91,206.035,205.895,206.015,148900000.0
2008-05-01 21:45:00,206.005,206.055,205.99,206.025,178200000.0
2008-05-01 21:50:00,206.05,206.1,206.03,206.065,275700000.0
2008-05-01 21:55:00,206.065,206.12,206.04,206.085,375500000.0
2008-05-01 22:00:00,206.075,206.095,205.975,205.985,285400000.0
2008-05-01 22:05:00,205.98,206.085,205.97,206.085,77800000.0
2008-05-01 22:10:00,206.085,206.17,206.055,206.165,388100000.0
2008-05-01 22:15:00,206.16,206.24,206.135,206.215,299500000.0
2008-05-01 22:20:00,206.215,206.245,206.155,206.215,207100000.0
2008-05-01 22:25:00,206.215,206.32,206.195,206.305,270800000.0
2008-05-01 22:30:00,206.3,206.395,206.255,206.385,170100000.0
2008-05-01 22:35:00,206.385,206.395,206.255,206.29,164200000.0
2008-05-01 22:40:00,206.28,206.31,206.215,206.27,206000000.0
2008-05-01 22:45:00,206.265,206.31,206.225,206.23,86400000.0
2008-05-01 22:50:00,206.23,206.265,206.15,206.25,266300000.0
2008-05-01 22:55:00,206.26,206.28,206.255,206.255,31600000.0
2008-05-01 23:00:00,206.255,206.255,206.108,206.19,118700000.0
2008-05-01 23:05:00,206.185,206.24,206.04,206.16,81500000.0
2008-05-01 23:10:00,206.16,206.2,206.14,206.175,51600000.0
2008-05-01 23:15:00,206.19,206.26,206.107,206.25,85100000.0
2008-05-01 23:20:00,206.26,206.3,206.165,206.18,61400000.0
2008-05-01 23:25:00,206.23,206.32,206.2,206.3,44100000.0
2008-05-01 23:30:00,206.29,206.3,206.19,206.21,107800001.0
2008-05-01 23:35:00,206.23,206.28,206.203,206.21,90100000.0
2008-05-01 23:40:00,206.22,206.3,206.22,206.28,102300000.0
2008-05-01 23:45:00,206.28,206.28,206.26,206.27,127500000.0
2008-05-01 23:50:00,206.27,206.275,206.238,206.255,56900000.0
2008-05-01 23:55:00,206.255,206.26,206.21,206.24,51600000.0
2008-05-02 00:00:00,206.24,206.385,206.235,206.32,176100000.0
2008-05-02 00:05:00,206.32,206.32,206.25,206.28,341300000.0
2008-05-02 00:10:00,206.28,206.3,206.26,206.275,149600000.0
2008-05-02 00:15:00,206.28,206.35,206.28,206.295,165300000.0
2008-05-02 00:20:00,206.315,206.415,206.295,206.39,198300000.0
2008-05-02 00:25:00,206.395,206.395,206.295,206.325,43100000.0
2008-05-02 00:30:00,206.33,206.46,206.33,206.42,164900000.0
2008-05-02 00:35:00,206.42,206.51,206.35,206.465,258500000.0
2008-05-02 00:40:00,206.46,206.505,206.455,206.5,91650000.0
2008-05-02 00:45:00,206.495,206.58,206.46,206.48,216400000.0
2008-05-02 00:50:00,206.48,206.53,206.48,206.51,272500000.0
2008-05-02 00:55:00,206.52,206.552,206.47,206.51,242900000.0
2008-05-02 01:00:00,206.5,206.54,206.47,206.47,260200000.0
2008-05-02 01:05:00,206.47,206.49,206.365,206.49,319500000.0
2008-05-02 01:10:00,206.49,206.49,206.364,206.367,443500000.0
2008-05-02 01:15:00,206.42,206.435,206.36,206.42,311500000.0
2008-05-02 01:20:00,206.42,206.47,206.39,206.43,476400000.0
2008-05-02 01:25:00,206.445,206.455,206.33,206.39,217600000.0
2008-05-02 01:30:00,206.4,206.41,206.27,206.28,241700000.0
2008-05-02 01:35:00,206.3,206.49,206.28,206.48,249800000.0
2008-05-02 01:40:00,206.47,206.54,206.45,206.49,241100000.0
2008-05-02 01:45:00,206.49,206.51,206.46,206.48,84600000.0
2008-05-02 01:50:00,206.48,206.5,206.4,206.47,82400000.0
2008-05-02 01:55:00,206.47,206.48,206.36,206.41,309500000.0
2008-05-02 02:00:00,206.42,206.505,206.4,206.47,176600000.0
2008-05-02 02:05:00,206.49,206.49,206.395,206.43,81850000.0
2008-05-02 02:10:00,206.43,206.55,206.43,206.51,398250000.0
2008-05-02 02:15:00,206.52,206.52,206.43,206.46,183950000.0
2008-05-02 02:20:00,206.46,206.5,206.445,206.49,92050000.0
2008-05-02 02:25:00,206.49,206.55,206.485,206.54,113800000.0
2008-05-02 02:30:00,206.53,206.76,206.53,206.71,1470649997.0
2008-05-02 02:35:00,206.71,206.96,206.69,206.96,1312659997.0
2008-05-02 02:40:00,206.96,206.99,206.86,206.89,171787500.0
2008-05-02 02:45:00,206.89,206.93,206.89,206.91,82100000.0
2008-05-02 02:50:00,206.91,206.99,206.91,206.98,148500000.0
2008-05-02 02:55:00,206.98,207.02,206.91,206.94,144500000.0
2008-05-02 03:00:00,206.93,206.98,206.89,206.89,184000000.0
2008-05-02 03:05:00,206.88,206.92,206.82,206.91,108600000.0
2008-05-02 03:10:00,206.91,207.065,206.9,206.99,245200000.0
2008-05-02 03:15:00,207.0,207.19,206.99,207.09,1104204999.0
2008-05-02 03:20:00,207.09,207.14,207.06,207.14,489600000.0
2008-05-02 03:25:00,207.14,207.17,206.99,207.03,991800000.0
2008-05-02 03:30:00,207.03,207.09,206.99,207.01,720100000.0
2008-05-02 03:35:00,207.01,207.05,206.99,207.01,286800000.0
2008-05-02 03:40:00,207.01,207.03,206.96,206.98,312600000.0
2008-05-02 03:45:00,206.98,206.98,206.81,206.89,445600000.0
2008-05-02 03:50:00,206.88,206.92,206.83,206.91,616300000.0
2008-05-02 03:55:00,206.91,206.96,206.9,206.92,334400000.0
2008-05-02 04:00:00,206.92,206.93,206.87,206.87,402400000.0
2008-05-02 04:05:00,206.87,206.9,206.85,206.89,201200000.0
2008-05-02 04:10:00,206.89,206.94,206.89,206.9,290000000.0
2008-05-02 04:15:00,206.905,206.93,206.86,206.91,159500000.0
2008-05-02 04:20:00,206.92,206.94,206.88,206.9,182800000.0
2008-05-02 04:25:00,206.9,206.91,206.87,206.9,128800000.0
2008-05-02 04:30:00,206.9,206.92,206.85,206.85,148800000.0
2008-05-02 04:35:00,206.88,206.9,206.85,206.87,248800000.0
2008-05-02 04:40:00,206.87,206.9,206.78,206.84,625600000.0
2008-05-02 04:45:00,206.84,206.88,206.79,206.87,568800000.0
2008-05-02 04:50:00,206.87,206.9,206.87,206.9,157600000.0
2008-05-02 04:55:00,206.9,206.9,206.77,206.825,537600000.0
2008-05-02 05:00:00,206.825,206.835,206.78,206.825,288800000.0
2008-05-02 05:05:00,206.82,206.845,206.695,206.735,664800000.0
2008-05-02 05:10:00,206.735,206.735,206.605,206.63,499200000.0
2008-05-02 05:15:00,206.63,206.67,206.59,206.65,580700000.0
2008-05-02 05:20:00,206.65,206.76,206.62,206.725,701600000.0
2008-05-02 05:25:00,206.725,206.725,206.62,206.685,366400000.0
2008-05-02 05:30:00,206.68,206.7,206.645,206.695,171200000.0
2008-05-02 05:35:00,206.7,206.71,206.68,206.695,69600000.0
2008-05-02 05:40:00,206.695,206.695,206.595,206.625,273600000.0
2008-05-02 05:45:00,206.63,206.78,206.63,206.775,358700000.0
2008-05-02 05:50:00,206.77,206.79,206.73,206.78,131300000.0
2008-05-02 05:55:00,206.78,206.81,206.75,206.75,81400000.0
2008-05-02 06:00:00,206.75,206.79,206.725,206.77,149300000.0
2008-05-02 06:05:00,206.78,206.83,206.75,206.83,97000000.0
2008-05-02 06:10:00,206.83,206.83,206.68,206.7,167000000.0
2008-05-02 06:15:00,206.7,206.74,206.7,206.71,120400000.0
2008-05-02 06:20:00,206.71,206.73,206.67,206.7,187300000.0
2008-05-02 06:25:00,206.705,206.72,206.615,206.65,319300000.0
2008-05-02 06:30:00,206.65,206.66,206.59,206.615,93100000.0
2008-05-02 06:35:00,206.615,206.69,206.605,206.64,498400000.0
2008-05-02 06:40:00,206.645,206.67,206.62,206.65,259400000.0
2008-05-02 06:45:00,206.65,206.68,206.625,206.675,122900000.0
2008-05-02 06:50:00,206.665,206.705,206.62,206.64,476000000.0
2008-05-02 06:55:00,206.63,206.67,206.58,206.645,158700000.0
2008-05-02 07:00:00,206.645,206.645,206.565,206.565,149200000.0
2008-05-02 07:05:00,206.565,206.66,206.555,206.64,445100000.0
2008-05-02 07:10:00,206.64,206.73,206.635,206.69,309900000.0
2008-05-02 07:15:00,206.69,206.71,206.665,206.665,191600000.0
2008-05-02 07:20:00,206.665,206.73,206.575,206.69,555800000.0
2008-05-02 07:25:00,206.705,206.71,206.65,206.65,150600000.0
2008-05-02 07:30:00,206.65,206.71,206.575,206.67,454600000.0
2008-05-02 07:35:00,206.67,206.74,206.66,206.705,237000000.0
2008-05-02 07:40:00,206.705,206.715,206.625,206.66,169400000.0
2008-05-02 07:45:00,206.66,206.73,206.65,206.73,74500000.0
2008-05-02 07:50:00,206.73,206.8,206.615,206.7,478700000.0
2008-05-02 07:55:00,206.7,206.765,206.69,206.725,388200000.0
2008-05-02 08:00:00,206.73,206.91,206.715,206.85,745800000.0
2008-05-02 08:05:00,206.855,207.015,206.855,206.97,773800000.0
2008-05-02 08:10:00,206.97,207.0,206.915,206.975,609300000.0
2008-05-02 08:15:00,206.975,207.105,206.935,206.99,1814200000.0
2008-05-02 08:20:00,206.99,207.025,206.96,206.975,765600000.0
2008-05-02 08:25:00,206.975,207.115,206.975,207.065,1665600000.0
2008-05-02 08:30:00,207.075,207.18,206.99,207.135,1949800001.0
2008-05-02 08:35:00,207.135,207.22,207.045,207.145,1243800000.0
2008-05-02 08:40:00,207.14,207.19,206.99,207.085,802500000.0
2008-05-02 08:45:00,207.085,207.15,207.04,207.15,592300000.0
2008-05-02 08:50:00,207.15,207.37,207.135,207.35,647300000.0
2008-05-02 08:55:00,207.35,207.49,207.24,207.25,1017700000.0
2008-05-02 09:00:00,207.25,207.3,206.88,207.165,1248300000.0
2008-05-02 09:05:00,207.165,207.19,206.965,207.065,1169300000.0
2008-05-02 09:10:00,207.065,207.26,206.99,207.13,1054000000.0
2008-05-02 09:15:00,207.125,207.17,207.05,207.12,809000000.0
2008-05-02 09:20:00,207.12,207.575,207.11,207.575,1469600000.0
2008-05-02 09:25:00,207.575,207.575,207.445,207.49,1063500000.0
2008-05-02 09:30:00,207.5,207.69,207.5,207.545,961800000.0
2008-05-02 09:35:00,207.545,207.79,207.52,207.68,926900000.0
2008-05-02 09:40:00,207.685,207.945,207.685,207.875,829900000.0
2008-05-02 09:45:00,207.87,208.055,207.735,207.745,1125400000.0
2008-05-02 09:50:00,207.74,207.775,207.625,207.69,838100000.0
2008-05-02 09:55:00,207.69,207.805,207.66,207.785,637400000.0
2008-05-02 10:00:00,207.785,207.825,207.59,207.59,666900000.0
2008-05-02 10:05:00,207.59,207.695,207.555,207.645,638600000.0
2008-05-02 10:10:00,207.645,207.805,207.615,207.735,709600000.0
2008-05-02 10:15:00,207.735,207.815,207.655,207.785,1237900000.0
2008-05-02 10:20:00,207.785,207.815,207.735,207.755,1139300000.0
2008-05-02 10:25:00,207.755,207.935,207.755,207.87,1410900000.0
2008-05-02 10:30:00,207.865,207.915,207.815,207.835,1170400000.0
2008-05-02 10:35:00,207.835,207.915,207.835,207.895,1077800000.0
2008-05-02 10:40:00,207.895,207.92,207.795,207.885,780600000.0
2008-05-02 10:45:00,207.885,207.955,207.855,207.9,1308000000.0
2008-05-02 10:50:00,207.9,207.995,207.865,207.985,1083300000.0
2008-05-02 10:55:00,207.98,208.055,207.87,207.955,1133700000.0
2008-05-02 11:00:00,207.955,207.97,207.79,207.8,1647400000.0
2008-05-02 11:05:00,207.81,207.945,207.77,207.87,1533100000.0
2008-05-02 11:10:00,207.87,207.985,207.805,207.915,1825000000.0
2008-05-02 11:15:00,207.915,208.005,207.805,207.81,2206700000.0
2008-05-02 11:20:00,207.81,208.03,207.81,208.015,1993600000.0
2008-05-02 11:25:00,208.02,208.085,207.96,207.995,1206890000.0
2008-05-02 11:30:00,207.995,208.065,207.855,207.89,1062100000.0
2008-05-02 11:35:00,207.895,207.955,207.82,207.885,1053600000.0
2008-05-02 11:40:00,207.88,207.935,207.815,207.875,1003200000.0
2008-05-02 11:45:00,207.875,207.945,207.785,207.945,1032900000.0
2008-05-02 11:50:00,207.945,207.99,207.89,207.975,681800000.0
2008-05-02 11:55:00,207.985,208.085,207.965,207.995,1504700000.0
2008-05-02 12:00:00,207.995,208.065,207.95,208.02,1174400000.0
2008-05-02 12:05:00,208.025,208.045,207.87,207.885,1071700000.0
2008-05-02 12:10:00,207.885,207.96,207.865,207.9,1178000000.0
2008-05-02 12:15:00,207.895,208.005,207.82,207.975,1449500000.0
2008-05-02 12:20:00,207.975,208.035,207.925,207.975,1443100000.0
2008-05-02 12:25:00,207.975,208.035,207.89,208.01,920100000.0
2008-05-02 12:30:00,208.01,208.205,207.895,208.185,1298100000.0
2008-05-02 12:35:00,208.185,208.235,208.135,208.15,1116000000.0
2008-05-02 12:40:00,208.15,208.305,208.15,208.195,895700000.0
2008-05-02 12:45:00,208.225,208.275,208.145,208.235,688300000.0
2008-05-02 12:50:00,208.225,208.225,208.055,208.055,835800000.0
2008-05-02 12:55:00,208.055,208.14,207.995,207.995,895100000.0
2008-05-02 13:00:00,208.005,208.015,207.835,207.975,1328100000.0
2008-05-02 13:05:00,207.975,208.105,207.965,208.07,1131800000.0
2008-05-02 13:10:00,208.07,208.095,207.995,208.075,891500000.0
2008-05-02 13:15:00,208.08,208.28,208.0,208.025,1196700000.0
2008-05-02 13:20:00,208.025,208.055,207.95,207.985,933800000.0
2008-05-02 13:25:00,207.985,208.12,207.985,208.115,876800000.0
2008-05-02 13:30:00,208.105,208.165,208.03,208.07,1706900000.0
2008-05-02 13:35:00,208.07,208.115,207.995,208.095,764100000.0
2008-05-02 13:40:00,208.095,208.225,208.025,208.215,908200000.0
2008-05-02 13:45:00,208.215,208.315,208.095,208.125,848900000.0
2008-05-02 13:50:00,208.125,208.125,208.01,208.015,914100000.0
2008-05-02 13:55:00,208.02,208.095,207.945,207.955,628300000.0
2008-05-02 14:00:00,207.95,208.08,207.89,208.035,509000000.0
2008-05-02 14:05:00,208.035,208.09,207.895,207.97,819500000.0
2008-05-02 14:10:00,207.965,208.065,207.805,207.84,744100000.0
2008-05-02 14:15:00,207.835,207.985,207.61,207.7,1307600000.0
2008-05-02 14:20:00,207.71,207.735,207.515,207.565,1242600000.0
2008-05-02 14:25:00,207.565,207.655,207.435,207.5,1172000000.0
2008-05-02 14:30:00,207.62,208.74,207.52,208.505,1473200000.0
2008-05-02 14:35:00,208.535,209.03,208.39,208.895,1222400000.0
2008-05-02 14:40:00,208.895,208.97,208.695,208.7,1679800000.0
2008-05-02 14:45:00,208.7,208.765,208.53,208.555,1596400000.0
2008-05-02 14:50:00,208.555,208.635,208.435,208.505,1783700000.0
2008-05-02 14:55:00,208.505,208.815,208.47,208.795,1387500000.0
2008-05-02 15:00:00,208.785,208.81,208.49,208.51,1723000000.0
2008-05-02 15:05:00,208.505,208.7,208.495,208.645,1885700000.0
2008-05-02 15:10:00,208.655,208.775,208.5,208.695,2010600000.0
2008-05-02 15:15:00,208.695,208.71,208.185,208.35,1813037500.0
2008-05-02 15:20:00,208.35,208.395,208.115,208.155,1423100000.0
2008-05-02 15:25:00,208.155,208.38,208.05,208.09,3715099999.0
2008-05-02 15:30:00,208.11,208.13,207.79,207.86,3842400000.0
2008-05-02 15:35:00,207.86,208.015,207.83,207.845,3071010000.0
2008-05-02 15:40:00,207.845,208.025,207.82,207.94,2343760000.0
2008-05-02 15:45:00,207.945,208.11,207.93,208.1,2354110000.0
2008-05-02 15:50:00,208.095,208.205,207.995,207.995,2000040000.0
2008-05-02 15:55:00,208.0,208.2,207.99,208.17,2001845000.0
2008-05-02 16:00:00,208.18,208.33,208.08,208.13,2315630000.0
2008-05-02 16:05:00,208.13,208.315,208.02,208.205,1937890000.0
2008-05-02 16:10:00,208.205,208.235,208.02,208.08,1905500000.0
2008-05-02 16:15:00,208.06,208.12,207.955,208.0,1837200000.0
2008-05-02 16:20:00,208.0,208.04,207.655,207.665,1775900000.0
2008-05-02 16:25:00,207.665,207.77,207.53,207.61,1500500000.0
2008-05-02 16:30:00,207.61,208.015,207.605,208.015,1568400000.0
2008-05-02 16:35:00,208.015,208.015,207.725,207.785,1314500000.0
2008-05-02 16:40:00,207.795,207.85,207.64,207.68,1197500000.0
2008-05-02 16:45:00,207.7,207.915,207.64,207.81,2210000000.0
2008-05-02 16:50:00,207.81,207.95,207.8,207.945,2053600000.0
2008-05-02 16:55:00,207.945,207.975,207.785,207.975,1339700000.0
2008-05-02 17:00:00,207.97,208.03,207.86,207.9,1612100000.0
2008-05-02 17:05:00,207.9,208.1,207.88,207.98,2206300000.0
2008-05-02 17:10:00,208.0,208.18,207.98,208.155,1267400000.0
2008-05-02 17:15:00,208.14,208.14,207.93,208.02,1893500000.0
2008-05-02 17:20:00,208.03,208.15,207.975,208.05,1295000000.0
2008-05-02 17:25:00,208.05,208.095,207.96,207.96,1073500000.0
2008-05-02 17:30:00,207.965,208.04,207.885,207.91,1077900000.0
2008-05-02 17:35:00,207.91,207.995,207.885,207.975,1172400000.0
2008-05-02 17:40:00,207.98,208.045,207.955,208.01,921600000.0
2008-05-02 17:45:00,208.005,208.115,207.955,208.09,1007300000.0
2008-05-02 17:50:00,208.08,208.17,208.025,208.08,1402400000.0
2008-05-02 17:55:00,208.085,208.13,208.015,208.06,783700000.0
2008-05-02 18:00:00,208.06,208.06,207.9,207.935,986300000.0
2008-05-02 18:05:00,207.935,207.95,207.805,207.835,908000000.0
2008-05-02 18:10:00,207.85,207.895,207.785,207.81,411800000.0
2008-05-02 18:15:00,207.82,207.885,207.745,207.75,259400000.0
2008-05-02 18:20:00,207.745,207.785,207.595,207.615,459800000.0
2008-05-02 18:25:00,207.615,207.745,207.605,207.735,387100000.0
2008-05-02 18:30:00,207.735,207.755,207.64,207.69,588700000.0
2008-05-02 18:35:00,207.675,207.695,207.52,207.68,607200000.0
2008-05-02 18:40:00,207.68,207.68,207.5,207.605,371300000.0
2008-05-02 18:45:00,207.61,207.785,207.505,207.755,400300000.0
2008-05-02 18:50:00,207.755,207.825,207.735,207.775,410200000.0
2008-05-02 18:55:00,207.775,207.775,207.56,207.56,268900000.0
2008-05-02 19:00:00,207.56,207.645,207.415,207.435,559500000.0
2008-05-02 19:05:00,207.435,207.465,207.32,207.465,448800000.0
2008-05-02 19:10:00,207.465,207.55,207.465,207.485,282400000.0
2008-05-02 19:15:00,207.485,207.555,207.385,207.485,304100000.0
2008-05-02 19:20:00,207.44,207.665,207.44,207.655,328400000.0
2008-05-02 19:25:00,207.655,207.665,207.615,207.635,162400000.0
2008-05-02 19:30:00,207.63,207.65,207.505,207.635,313600000.0
2008-05-02 19:35:00,207.635,207.655,207.415,207.44,399900000.0
2008-05-02 19:40:00,207.425,207.64,207.405,207.61,285000000.0
2008-05-02 19:45:00,207.62,207.755,207.605,207.625,425700000.0
2008-05-02 19:50:00,207.625,207.655,207.545,207.635,143400000.0
2008-05-02 19:55:00,207.635,207.685,207.51,207.65,405800000.0
2008-05-02 20:00:00,207.65,207.835,207.625,207.695,259200000.0
2008-05-02 20:05:00,207.695,207.735,207.445,207.495,635800000.0
2008-05-02 20:10:00,207.495,207.665,207.495,207.655,443300000.0
2008-05-02 20:15:00,207.655,207.715,207.545,207.615,416000000.0
2008-05-02 20:20:00,207.6,207.665,207.515,207.535,389600000.0
2008-05-02 20:25:00,207.535,207.685,207.535,207.625,272900000.0
2008-05-02 20:30:00,207.625,207.695,207.565,207.585,534800000.0
2008-05-02 20:35:00,207.585,207.685,207.535,207.635,382900000.0
2008-05-02 20:40:00,207.64,207.655,207.555,207.565,345600000.0
2008-05-02 20:45:00,207.565,207.685,207.565,207.685,341200000.0
2008-05-02 20:50:00,207.685,207.745,207.645,207.695,263300000.0
2008-05-02 20:55:00,207.695,207.795,207.675,207.735,450100000.0
2008-05-02 21:00:00,207.735,207.815,207.715,207.725,351500000.0
2008-05-02 21:05:00,207.725,207.745,207.625,207.635,554300000.0
2008-05-02 21:10:00,207.635,207.69,207.555,207.68,929900000.0
2008-05-02 21:15:00,207.68,207.75,207.65,207.7,865600000.0
2008-05-02 21:20:00,207.7,207.79,207.65,207.76,660400000.0
2008-05-02 21:25:00,207.77,207.85,207.71,207.81,568500000.0
2008-05-02 21:30:00,207.83,207.89,207.77,207.85,231600000.0
2008-05-02 21:35:00,207.85,207.89,207.8,207.88,148800000.0
2008-05-02 21:40:00,207.88,207.89,207.82,207.89,236800000.0
2008-05-02 21:45:00,207.89,207.89,207.85,207.87,266000000.0
2008-05-02 21:50:00,207.87,207.91,207.81,207.86,608600000.0
2008-05-02 21:55:00,207.86,207.95,207.84,207.93,1113200000.0
2008-05-02 22:00:00,207.93,208.01,207.92,207.99,395300000.0
2008-05-02 22:05:00,207.99,207.99,207.84,207.88,856200000.0
2008-05-02 22:10:00,207.88,207.9,207.87,207.89,304500000.0
2008-05-02 22:15:00,207.89,207.9,207.74,207.78,572900000.0
2008-05-02 22:20:00,207.78,207.78,207.67,207.72,525900000.0
2008-05-02 22:25:00,207.72,207.72,207.67,207.71,289100000.0
2008-05-02 22:30:00,207.73,207.78,207.68,207.69,230500000.0
2008-05-02 22:35:00,207.7,207.75,207.67,207.74,220000000.0
2008-05-02 22:40:00,207.75,207.76,207.65,207.68,408600000.0
2008-05-02 22:45:00,207.68,207.7,207.66,207.68,194700000.0
2008-05-02 22:50:00,207.68,207.79,207.66,207.76,324800000.0
2008-05-02 22:55:00,207.755,207.81,207.64,207.72,335600000.0
2008-05-04 23:00:00,207.48,207.52,207.47,207.5,71100000.0
2008-05-04 23:05:00,207.49,207.59,207.375,207.57,36200000.0
2008-05-04 23:10:00,207.57,207.57,207.5,207.535,57000000.0
2008-05-04 23:15:00,207.495,207.547,207.495,207.541,68600000.0
2008-05-04 23:20:00,207.535,207.57,207.49,207.49,118400000.0
2008-05-04 23:25:00,207.49,207.58,207.49,207.58,36300000.0
2008-05-04 23:30:00,207.6,207.65,207.57,207.65,38700000.0
2008-05-04 23:35:00,207.647,207.672,207.62,207.65,177000000.0
2008-05-04 23:40:00,207.65,207.67,207.62,207.67,37900000.0
2008-05-04 23:45:00,207.67,207.67,207.51,207.641,117400000.0
2008-05-04 23:50:00,207.625,207.68,207.611,207.68,61300000.0
2008-05-04 23:55:00,207.71,207.78,207.659,207.76,30700000.0
2008-05-05 00:00:00,207.76,207.9,207.64,207.83,878900000.0
2008-05-05 00:05:00,207.83,207.9,207.69,207.74,577000000.0
2008-05-05 00:10:00,207.74,207.81,207.73,207.79,368500000.0
2008-05-05 00:15:00,207.79,207.79,207.65,207.74,539700000.0
2008-05-05 00:20:00,207.74,207.74,207.62,207.7,650000000.0
2008-05-05 00:25:00,207.7,207.75,207.62,207.66,854500000.0
2008-05-05 00:30:00,207.66,207.71,207.61,207.61,388900000.0
2008-05-05 00:35:00,207.61,207.69,207.61,207.67,208100000.0
2008-05-05 00:40:00,207.67,207.73,207.62,207.652,292000000.0
2008-05-05 00:45:00,207.65,207.68,207.62,207.64,356400000.0
2008-05-05 00:50:00,207.64,207.65,207.62,207.63,252000000.0
2008-05-05 00:55:00,207.63,207.72,207.62,207.68,129600000.0
2008-05-05 01:00:00,207.68,207.82,207.68,207.82,118900000.0
2008-05-05 01:05:00,207.82,207.82,207.74,207.81,172400000.0
2008-05-05 01:10:00,207.79,208.02,207.79,207.93,306100000.0
2008-05-05 01:15:00,207.93,208.08,207.93,208.06,534500000.0
2008-05-05 01:20:00,208.06,208.06,207.93,207.96,114000000.0
2008-05-05 01:25:00,207.96,208.04,207.95,208.03,75700000.0
2008-05-05 01:30:00,208.03,208.06,208.0,208.03,54200000.0
2008-05-05 01:35:00,208.03,208.05,208.0,208.02,27600000.0
2008-05-05 01:40:00,208.0,208.19,207.99,208.16,166900000.0
2008-05-05 01:45:00,208.16,208.16,208.02,208.12,253900000.0
2008-05-05 01:50:00,208.12,208.12,208.04,208.04,105200000.0
2008-05-05 01:55:00,208.04,208.07,207.98,208.07,201900000.0
2008-05-05 02:00:00,208.07,208.12,208.07,208.08,64400000.0
2008-05-05 02:05:00,208.09,208.1,208.04,208.08,44500000.0
2008-05-05 02:10:00,208.07,208.09,207.95,207.99,124600000.0
2008-05-05 02:15:00,207.99,208.04,207.915,207.94,58000000.0
2008-05-05 02:20:00,207.92,207.95,207.9,207.94,68800000.0
2008-05-05 02:25:00,207.93,207.99,207.92,207.98,79600000.0
2008-05-05 02:30:00,207.98,208.08,207.98,208.08,155200000.0
2008-05-05 02:35:00,208.08,208.1,208.07,208.1,111400000.0
2008-05-05 02:40:00,208.11,208.13,208.1,208.12,77600000.0
2008-05-05 02:45:00,208.12,208.14,208.11,208.13,58600000.0
2008-05-05 02:50:00,208.13,208.2,208.1,208.19,244900000.0
2008-05-05 02:55:00,208.18,208.2,208.15,208.16,51600000.0
2008-05-05 03:00:00,208.16,208.16,208.055,208.12,49600000.0
2008-05-05 03:05:00,208.12,208.13,208.04,208.04,91600000.0
2008-05-05 03:10:00,208.02,208.07,208.0,208.06,68900000.0
2008-05-05 03:15:00,208.06,208.13,208.06,208.13,82000000.0
2008-05-05 03:20:00,208.14,208.18,207.87,207.955,905900000.0
2008-05-05 03:25:00,207.96,208.01,207.88,207.96,464900000.0
2008-05-05 03:30:00,207.96,208.12,207.96,208.06,581100000.0
2008-05-05 03:35:00,208.08,208.15,208.08,208.1,304800000.0
2008-05-05 03:40:00,208.09,208.14,208.07,208.08,290400000.0
2008-05-05 03:45:00,208.08,208.08,207.985,208.0,342800000.0
2008-05-05 03:50:00,207.99,208.0,207.945,207.99,142600000.0
2008-05-05 03:55:00,207.99,207.99,207.93,207.94,188500000.0
2008-05-05 04:00:00,207.94,207.94,207.81,207.86,210300000.0
2008-05-05 04:05:00,207.87,207.89,207.785,207.87,110500000.0
2008-05-05 04:10:00,207.87,207.89,207.85,207.88,98100000.0
2008-05-05 04:15:00,207.88,207.91,207.88,207.91,68400000.0
2008-05-05 04:20:00,207.91,207.99,207.9,207.97,49600000.0
2008-05-05 04:25:00,208.01,208.01,207.85,207.95,98500000.0
2008-05-05 04:30:00,207.95,208.02,207.87,207.92,228200000.0
2008-05-05 04:35:00,207.92,207.96,207.89,207.9,72800000.0
2008-05-05 04:40:00,207.9,207.91,207.84,207.86,98200000.0
2008-05-05 04:45:00,207.85,207.855,207.77,207.82,89100000.0
2008-05-05 04:50:00,207.82,207.88,207.755,207.78,79200000.0
2008-05-05 04:55:00,207.765,207.93,207.76,207.88,139600000.0
2008-05-05 05:00:00,207.88,207.92,207.842,207.92,118100000.0
2008-05-05 05:05:00,207.899,207.96,207.888,207.95,85800000.0
2008-05-05 05:10:00,207.95,207.95,207.94,207.94,13600000.0
2008-05-05 05:15:00,207.94,207.96,207.94,207.95,46000000.0
2008-05-05 05:20:00,207.94,207.99,207.94,207.99,48400000.0
2008-05-05 05:25:00,207.99,208.06,207.98,207.98,195100000.0
2008-05-05 05:30:00,208.0,208.0,207.88,207.89,129300000.0
2008-05-05 05:35:00,207.89,207.89,207.75,207.82,179100000.0
2008-05-05 05:40:00,207.814,207.84,207.785,207.82,111200000.0
2008-05-05 05:45:00,207.82,207.86,207.82,207.85,91000000.0
2008-05-05 05:50:00,207.85,207.85,207.75,207.76,108100000.0
2008-05-05 05:55:00,207.76,207.79,207.69,207.77,149200000.0
2008-05-05 06:00:00,207.76,207.82,207.73,207.8,139700000.0
2008-05-05 06:05:00,207.8,207.81,207.755,207.79,53000000.0
2008-05-05 06:10:00,207.79,207.82,207.77,207.81,66900000.0
2008-05-05 06:15:00,207.8,207.85,207.769,207.819,98400000.0
2008-05-05 06:20:00,207.86,207.89,207.82,207.85,87000000.0
2008-05-05 06:25:00,207.85,207.92,207.825,207.92,303800000.0
2008-05-05 06:30:00,207.92,207.97,207.9,207.97,102500000.0
2008-05-05 06:35:00,207.97,207.97,207.88,207.89,53200000.0
2008-05-05 06:40:00,207.89,207.91,207.87,207.9,101300000.0
2008-05-05 06:45:00,207.9,207.91,207.88,207.89,52600000.0
2008-05-05 06:50:00,207.89,207.9,207.87,207.9,82800000.0
2008-05-05 06:55:00,207.9,207.9,207.76,207.76,91400000.0
2008-05-05 07:00:00,207.77,207.94,207.77,207.91,192800000.0
2008-05-05 07:05:00,207.91,207.91,207.783,207.793,367400000.0
2008-05-05 07:10:00,207.81,207.84,207.75,207.75,210600000.0
2008-05-05 07:15:00,207.765,207.84,207.765,207.84,156600000.0
2008-05-05 07:20:00,207.84,207.9,207.825,207.83,326600000.0
2008-05-05 07:25:00,207.83,207.91,207.78,207.84,259700000.0
2008-05-05 07:30:00,207.84,207.91,207.84,207.91,93600000.0
2008-05-05 07:35:00,207.91,207.96,207.89,207.94,106700000.0
2008-05-05 07:40:00,207.94,207.94,207.845,207.895,90300000.0
2008-05-05 07:45:00,207.895,207.895,207.83,207.855,65000000.0
2008-05-05 07:50:00,207.855,207.945,207.815,207.925,135300000.0
2008-05-05 07:55:00,207.93,207.975,207.9,207.955,166300000.0
2008-05-05 08:00:00,207.97,208.045,207.925,207.985,264500000.0
2008-05-05 08:05:00,207.975,208.005,207.935,207.99,256600000.0
2008-05-05 08:10:00,207.99,208.1,207.95,208.1,225700000.0
2008-05-05 08:15:00,208.09,208.13,207.995,208.05,328300000.0
2008-05-05 08:20:00,208.05,208.14,208.0,208.1,237000000.0
2008-05-05 08:25:00,208.1,208.12,208.06,208.08,253700000.0
2008-05-05 08:30:00,208.08,208.09,207.97,207.975,222400000.0
2008-05-05 08:35:00,207.97,208.03,207.825,207.855,467300000.0
2008-05-05 08:40:00,207.85,208.005,207.835,207.99,206600000.0
2008-05-05 08:45:00,207.995,208.12,207.98,208.11,360600000.0
2008-05-05 08:50:00,208.11,208.12,207.97,208.015,369700000.0
2008-05-05 08:55:00,208.015,208.07,208.01,208.06,265800000.0
2008-05-05 09:00:00,208.06,208.11,208.03,208.07,437300000.0
2008-05-05 09:05:00,208.07,208.12,208.05,208.1,202200000.0
2008-05-05 09:10:00,208.1,208.22,208.03,208.15,560400000.0
2008-05-05 09:15:00,208.15,208.19,208.09,208.175,766000000.0
2008-05-05 09:20:00,208.17,208.23,208.15,208.215,813600000.0
2008-05-05 09:25:00,208.215,208.295,208.16,208.275,1087100000.0
2008-05-05 09:30:00,208.275,208.32,208.165,208.21,562600000.0
2008-05-05 09:35:00,208.21,208.24,208.12,208.22,805800000.0
2008-05-05 09:40:00,208.21,208.23,208.14,208.14,373600000.0
2008-05-05 09:45:00,208.145,208.25,208.105,208.25,512400000.0
2008-05-05 09:50:00,208.255,208.285,208.19,208.24,873600000.0
2008-05-05 09:55:00,208.24,208.26,208.165,208.19,489300000.0
2008-05-05 10:00:00,208.19,208.2,207.95,207.97,304900000.0
2008-05-05 10:05:00,207.97,208.1,207.94,207.94,385400000.0
2008-05-05 10:10:00,207.94,208.015,207.89,207.92,668900000.0
2008-05-05 10:15:00,207.92,207.98,207.845,207.88,335000000.0
2008-05-05 10:20:00,207.88,207.945,207.845,207.945,344900000.0
2008-05-05 10:25:00,207.945,207.97,207.83,207.84,558400000.0
2008-05-05 10:30:00,207.84,207.86,207.52,207.64,763900000.0
2008-05-05 10:35:00,207.64,207.825,207.63,207.82,570100000.0
2008-05-05 10:40:00,207.825,207.835,207.72,207.735,382200000.0
2008-05-05 10:45:00,207.735,207.75,207.67,207.695,423800000.0
2008-05-05 10:50:00,207.69,207.72,207.595,207.71,420800000.0
2008-05-05 10:55:00,207.71,207.74,207.66,207.72,489100000.0
2008-05-05 11:00:00,207.73,207.805,207.7,207.71,499700000.0
2008-05-05 11:05:00,207.715,207.75,207.7,207.71,298800000.0
2008-05-05 11:10:00,207.71,207.715,207.64,207.665,380900000.0
2008-05-05 11:15:00,207.665,207.77,207.63,207.755,450600000.0
2008-05-05 11:20:00,207.755,207.85,207.74,207.845,433800000.0
2008-05-05 11:25:00,207.845,207.865,207.725,207.735,425600000.0
2008-05-05 11:30:00,207.735,207.755,207.675,207.735,293600000.0
2008-05-05 11:35:00,207.735,207.745,207.65,207.69,397600000.0
2008-05-05 11:40:00,207.69,207.705,207.61,207.63,280000000.0
2008-05-05 11:45:00,207.625,207.645,207.55,207.565,477200000.0
2008-05-05 11:50:00,207.565,207.62,207.485,207.595,340100000.0
2008-05-05 11:55:00,207.575,207.605,207.315,207.345,738300000.0
2008-05-05 12:00:00,207.345,207.355,207.205,207.315,824200000.0
2008-05-05 12:05:00,207.315,207.43,207.295,207.365,520000000.0
2008-05-05 12:10:00,207.365,207.365,207.305,207.355,274600000.0
2008-05-05 12:15:00,207.355,207.435,207.32,207.345,346600000.0
2008-05-05 12:20:00,207.355,207.405,207.345,207.37,300400000.0
2008-05-05 12:25:00,207.37,207.395,207.335,207.355,564800000.0
2008-05-05 12:30:00,207.355,207.475,207.355,207.45,918000000.0
2008-05-05 12:35:00,207.45,207.45,207.345,207.355,245400000.0
2008-05-05 12:40:00,207.365,207.375,207.145,207.295,711500000.0
2008-05-05 12:45:00,207.305,207.305,207.165,207.185,694700000.0
2008-05-05 12:50:00,207.185,207.245,207.145,207.155,452300000.0
2008-05-05 12:55:00,207.155,207.325,207.145,207.225,583100000.0
2008-05-05 13:00:00,207.235,207.285,207.215,207.245,324400000.0
2008-05-05 13:05:00,207.245,207.305,207.185,207.195,496700000.0
2008-05-05 13:10:00,207.195,207.315,207.125,207.13,386500000.0
2008-05-05 13:15:00,207.135,207.295,207.1,207.14,446000000.0
2008-05-05 13:20:00,207.14,207.145,207.025,207.105,569200000.0
2008-05-05 13:25:00,207.105,207.135,206.945,206.985,377100000.0
2008-05-05 13:30:00,206.985,207.03,206.835,206.86,622600000.0
2008-05-05 13:35:00,206.865,207.005,206.855,206.985,726700000.0
2008-05-05 13:40:00,206.985,207.175,206.985,207.175,523000000.0
2008-05-05 13:45:00,207.175,207.245,207.075,207.185,478100000.0
2008-05-05 13:50:00,207.185,207.32,207.17,207.305,308200000.0
2008-05-05 13:55:00,207.31,207.325,207.225,207.265,569400000.0
2008-05-05 14:00:00,207.265,207.265,207.195,207.235,282000000.0
2008-05-05 14:05:00,207.235,207.295,207.225,207.265,320600000.0
2008-05-05 14:10:00,207.265,207.275,207.215,207.235,572200000.0
2008-05-05 14:15:00,207.235,207.255,207.175,207.185,323600000.0
2008-05-05 14:20:00,207.185,207.185,207.065,207.065,548700000.0
2008-05-05 14:25:00,207.075,207.075,206.935,207.015,824000000.0
2008-05-05 14:30:00,207.015,207.045,206.965,207.035,654000000.0
2008-05-05 14:35:00,207.035,207.035,206.975,206.985,280100000.0
2008-05-05 14:40:00,206.99,207.015,206.915,206.925,372500000.0
2008-05-05 14:45:00,206.925,206.995,206.895,206.985,638000000.0
2008-05-05 14:50:00,206.985,207.095,206.975,207.085,820000000.0
2008-05-05 14:55:00,207.075,207.105,207.0,207.02,366000000.0
2008-05-05 15:00:00,207.025,207.055,206.975,207.0,702600000.0
2008-05-05 15:05:00,206.995,207.015,206.94,207.005,631800000.0
2008-05-05 15:10:00,206.995,207.035,206.965,207.015,777100000.0
2008-05-05 15:15:00,207.015,207.035,206.875,206.915,784600000.0
2008-05-05 15:20:00,206.915,206.915,206.735,206.79,770200000.0
2008-05-05 15:25:00,206.79,206.885,206.79,206.85,393600000.0
2008-05-05 15:30:00,206.845,206.945,206.615,206.715,695200000.0
2008-05-05 15:35:00,206.715,206.89,206.715,206.78,867400000.0
2008-05-05 15:40:00,206.78,206.905,206.74,206.905,482100000.0
2008-05-05 15:45:00,206.905,207.145,206.845,207.115,732400000.0
2008-05-05 15:50:00,207.115,207.205,207.005,207.045,634400000.0
2008-05-05 15:55:00,207.035,207.085,206.955,207.015,768800000.0
2008-05-05 16:00:00,207.035,207.53,207.03,207.305,1156400000.0
2008-05-05 16:05:00,207.315,207.645,207.285,207.575,1220000000.0
2008-05-05 16:10:00,207.575,207.585,207.43,207.445,991300000.0
2008-05-05 16:15:00,207.445,207.485,207.245,207.28,1175900000.0
2008-05-05 16:20:00,207.285,207.395,207.215,207.255,1005100000.0
2008-05-05 16:25:00,207.265,207.325,207.165,207.235,939500000.0
2008-05-05 16:30:00,207.235,207.265,207.19,207.245,680400000.0
2008-05-05 16:35:00,207.245,207.275,207.115,207.115,650100000.0
2008-05-05 16:40:00,207.115,207.315,207.05,207.295,503000000.0
2008-05-05 16:45:00,207.295,207.375,207.195,207.215,461500000.0
2008-05-05 16:50:00,207.215,207.28,207.14,207.165,457400000.0
2008-05-05 16:55:00,207.165,207.165,206.995,207.065,776800000.0
2008-05-05 17:00:00,207.065,207.07,206.925,207.005,489200000.0
2008-05-05 17:05:00,207.005,207.055,206.895,206.91,392600000.0
2008-05-05 17:10:00,206.9,207.02,206.885,206.945,297700000.0
2008-05-05 17:15:00,206.925,206.955,206.68,206.755,984800000.0
2008-05-05 17:20:00,206.755,206.975,206.74,206.875,608500000.0
2008-05-05 17:25:00,206.875,207.025,206.82,207.015,450000000.0
2008-05-05 17:30:00,207.015,207.015,206.885,206.945,494000000.0
2008-05-05 17:35:00,206.945,207.045,206.935,206.975,375800000.0
2008-05-05 17:40:00,206.985,207.035,206.935,207.0,383900000.0
2008-05-05 17:45:00,207.005,207.085,206.965,206.995,344900000.0
2008-05-05 17:50:00,206.995,207.045,206.94,206.97,414100000.0
2008-05-05 17:55:00,206.97,207.015,206.845,206.845,567300000.0
2008-05-05 18:00:00,206.845,206.89,206.83,206.835,380600000.0
2008-05-05 18:05:00,206.835,206.905,206.825,206.845,222200000.0
2008-05-05 18:10:00,206.855,206.915,206.855,206.885,208300000.0
2008-05-05 18:15:00,206.885,206.905,206.845,206.885,209700000.0
2008-05-05 18:20:00,206.885,206.885,206.675,206.805,395500000.0
2008-05-05 18:25:00,206.805,206.835,206.735,206.825,547900000.0
2008-05-05 18:30:00,206.825,206.95,206.805,206.915,265700000.0
2008-05-05 18:35:00,206.915,206.96,206.885,206.945,176300000.0
2008-05-05 18:40:00,206.945,206.985,206.85,206.855,278400000.0
2008-05-05 18:45:00,206.855,206.925,206.825,206.91,307200000.0
2008-05-05 18:50:00,206.91,206.935,206.805,206.815,225200000.0
2008-05-05 18:55:00,206.815,206.875,206.755,206.78,446100000.0
2008-05-05 19:00:00,206.78,206.835,206.755,206.795,427500000.0
2008-05-05 19:05:00,206.795,206.895,206.775,206.85,502900000.0
2008-05-05 19:10:00,206.86,206.94,206.745,206.865,670400000.0
2008-05-05 19:15:00,206.865,206.945,206.745,206.83,874200000.0
2008-05-05 19:20:00,206.835,206.885,206.755,206.755,435600000.0
2008-05-05 19:25:00,206.755,206.985,206.705,206.93,370200000.0
2008-05-05 19:30:00,206.925,206.945,206.835,206.84,306900000.0
2008-05-05 19:35:00,206.85,206.905,206.835,206.895,231800000.0
2008-05-05 19:40:00,206.895,207.035,206.895,206.995,189600000.0
2008-05-05 19:45:00,207.005,207.025,206.925,206.925,248200000.0
2008-05-05 19:50:00,206.925,206.95,206.815,206.905,480300000.0
2008-05-05 19:55:00,206.905,206.915,206.595,206.665,464100000.0
2008-05-05 20:00:00,206.665,206.795,206.555,206.735,724800000.0
2008-05-05 20:05:00,206.745,206.825,206.59,206.605,342100000.0
2008-05-05 20:10:00,206.605,206.635,206.535,206.595,498700000.0
2008-05-05 20:15:00,206.595,206.595,206.515,206.59,349300000.0
2008-05-05 20:20:00,206.59,206.705,206.59,206.66,533100000.0
2008-05-05 20:25:00,206.66,206.805,206.65,206.735,552000000.0
2008-05-05 20:30:00,206.725,206.725,206.505,206.605,593600000.0
2008-05-05 20:35:00,206.605,206.635,206.475,206.495,242900000.0
2008-05-05 20:40:00,206.495,206.665,206.495,206.615,325700000.0
2008-05-05 20:45:00,206.605,206.675,206.53,206.675,461200000.0
2008-05-05 20:50:00,206.66,206.715,206.615,206.645,347600000.0
2008-05-05 20:55:00,206.645,206.655,206.535,206.595,480600000.0
2008-05-05 21:00:00,206.595,206.615,206.52,206.555,456200000.0
2008-05-05 21:05:00,206.555,206.705,206.485,206.53,331900000.0
2008-05-05 21:10:00,206.525,206.575,206.495,206.515,503500000.0
2008-05-05 21:15:00,206.52,206.66,206.52,206.65,698400000.0
2008-05-05 21:20:00,206.66,206.7,206.625,206.695,228800000.0
2008-05-05 21:25:00,206.695,206.735,206.635,206.705,326600000.0
2008-05-05 21:30:00,206.71,206.79,206.705,206.73,344600000.0
2008-05-05 21:35:00,206.725,206.735,206.665,206.665,264600000.0
2008-05-05 21:40:00,206.665,206.745,206.655,206.71,296700000.0
2008-05-05 21:45:00,206.72,206.77,206.685,206.725,274200000.0
2008-05-05 21:50:00,206.72,206.735,206.67,206.725,254200000.0
2008-05-05 21:55:00,206.715,206.765,206.67,206.73,425000000.0
2008-05-05 22:00:00,206.725,206.725,206.64,206.665,366500000.0
2008-05-05 22:05:00,206.67,206.715,206.65,206.655,172800000.0
2008-05-05 22:10:00,206.655,206.72,206.603,206.72,84500000.0
2008-05-05 22:15:00,206.715,206.82,206.69,206.74,150900000.0
2008-05-05 22:20:00,206.74,206.78,206.725,206.755,133200000.0
2008-05-05 22:25:00,206.75,206.785,206.72,206.76,288300000.0
2008-05-05 22:30:00,206.765,206.82,206.74,206.79,229000000.0
2008-05-05 22:35:00,206.795,206.835,206.745,206.775,300600000.0
2008-05-05 22:40:00,206.75,206.89,206.75,206.77,472800000.0
2008-05-05 22:45:00,206.775,206.855,206.73,206.73,485700000.0
2008-05-05 22:50:00,206.73,206.82,206.685,206.785,436600000.0
2008-05-05 22:55:00,206.785,206.83,206.78,206.785,117000000.0
2008-05-05 23:00:00,206.69,206.855,206.69,206.855,102600000.0
2008-05-05 23:05:00,206.855,206.855,206.695,206.805,59600000.0
2008-05-05 23:10:00,206.79,206.855,206.785,206.845,125100000.0
2008-05-05 23:15:00,206.845,206.95,206.8,206.87,255400000.0
2008-05-05 23:20:00,206.86,206.96,206.855,206.93,124000000.0
2008-05-05 23:25:00,206.925,206.925,206.84,206.925,84300000.0
2008-05-05 23:30:00,206.92,206.92,206.86,206.905,46500000.0
2008-05-05 23:35:00,206.895,206.98,206.88,206.95,86300000.0
2008-05-05 23:40:00,206.87,206.99,206.851,206.977,207200000.0
2008-05-05 23:45:00,206.958,207.0,206.956,206.975,61000000.0
2008-05-05 23:50:00,206.935,206.97,206.894,206.95,104200000.0
2008-05-05 23:55:00,206.95,206.97,206.93,206.97,125000000.0
2008-05-06 00:00:00,206.97,206.972,206.896,206.95,163500000.0
2008-05-06 00:05:00,206.95,206.95,206.86,206.906,280400000.0
2008-05-06 00:10:00,206.91,206.93,206.9,206.91,146400000.0
2008-05-06 00:15:00,206.91,206.93,206.89,206.912,96800000.0
2008-05-06 00:20:00,206.93,206.945,206.917,206.945,121600000.0
2008-05-06 00:25:00,206.94,206.94,206.9,206.93,134600000.0
2008-05-06 00:30:00,206.93,206.94,206.91,206.92,61800000.0
2008-05-06 00:35:00,206.92,206.925,206.89,206.915,62800000.0
2008-05-06 00:40:00,206.905,206.95,206.859,206.93,135200000.0
2008-05-06 00:45:00,206.93,206.965,206.892,206.92,248000000.0
2008-05-06 00:50:00,206.92,206.98,206.92,206.97,84800000.0
2008-05-06 00:55:00,206.97,206.97,206.92,206.935,352600000.0
2008-05-06 01:00:00,206.935,207.11,206.935,207.1,336700000.0
2008-05-06 01:05:00,207.1,207.13,207.075,207.085,262700000.0
2008-05-06 01:10:00,207.08,207.095,207.045,207.055,94000000.0
2008-05-06 01:15:00,207.055,207.055,206.95,206.965,318300000.0
2008-05-06 01:20:00,207.0,207.04,206.935,207.01,829400000.0
2008-05-06 01:25:00,207.03,207.11,207.0,207.06,297700000.0
2008-05-06 01:30:00,207.05,207.09,206.96,207.06,860000000.0
2008-05-06 01:35:00,207.06,207.15,207.06,207.14,347700000.0
2008-05-06 01:40:00,207.14,207.18,206.94,207.04,296900000.0
2008-05-06 01:45:00,207.04,207.09,206.99,207.02,210600000.0
2008-05-06 01:50:00,207.02,207.09,207.01,207.05,185700000.0
2008-05-06 01:55:00,207.07,207.07,207.01,207.04,221900000.0
2008-05-06 02:00:00,207.045,207.185,207.04,207.04,196600000.0
2008-05-06 02:05:00,207.04,207.06,206.94,207.02,346700000.0
2008-05-06 02:10:00,207.02,207.03,206.97,207.02,184600000.0
2008-05-06 02:15:00,207.02,207.055,206.955,206.97,283700000.0
2008-05-06 02:20:00,206.97,207.01,206.92,206.95,196800000.0
2008-05-06 02:25:00,206.95,207.01,206.93,207.0,243100000.0
2008-05-06 02:30:00,207.0,207.0,206.88,207.0,360200000.0
2008-05-06 02:35:00,207.0,207.03,206.935,207.0,342800000.0
2008-05-06 02:40:00,207.0,207.0,206.95,206.97,146900000.0
2008-05-06 02:45:00,206.97,206.97,206.9,206.91,274300000.0
2008-05-06 02:50:00,206.92,206.94,206.845,206.85,255400000.0
2008-05-06 02:55:00,206.855,206.89,206.8,206.83,265500000.0
2008-05-06 03:00:00,206.83,206.84,206.68,206.7,620800000.0
2008-05-06 03:05:00,206.7,206.74,206.6,206.73,457800000.0
2008-05-06 03:10:00,206.73,206.84,206.675,206.755,670800000.0
2008-05-06 03:15:00,206.765,206.78,206.63,206.77,456400000.0
2008-05-06 03:20:00,206.77,206.77,206.67,206.67,256800000.0
2008-05-06 03:25:00,206.67,206.67,206.565,206.67,242500000.0
2008-05-06 03:30:00,206.64,206.77,206.64,206.73,471800000.0
2008-05-06 03:35:00,206.74,206.8,206.7,206.73,476400000.0
2008-05-06 03:40:00,206.73,206.74,206.67,206.71,196000000.0
2008-05-06 03:45:00,206.71,206.82,206.71,206.81,257600000.0
2008-05-06 03:50:00,206.81,206.88,206.8,206.84,232500000.0
2008-05-06 03:55:00,206.84,206.88,206.75,206.75,200400000.0
2008-05-06 04:00:00,206.75,206.79,206.72,206.76,396600000.0
2008-05-06 04:05:00,206.76,206.84,206.74,206.82,308500000.0
2008-05-06 04:10:00,206.82,206.82,206.71,206.74,168400000.0
2008-05-06 04:15:00,206.75,206.76,206.58,206.655,221300000.0
2008-05-06 04:20:00,206.66,206.735,206.56,206.63,305100000.0
2008-05-06 04:25:00,206.63,206.71,206.526,206.556,163700000.0
2008-05-06 04:30:00,206.62,206.62,206.534,206.555,82600000.0
2008-05-06 04:35:00,206.61,206.66,206.61,206.64,129600000.0
2008-05-06 04:40:00,206.64,206.66,206.61,206.66,48800000.0
2008-05-06 04:45:00,206.65,206.7,206.64,206.67,122000000.0
2008-05-06 04:50:00,206.67,206.69,206.65,206.67,33600000.0
2008-05-06 04:55:00,206.675,206.74,206.655,206.71,75700000.0
2008-05-06 05:00:00,206.72,206.78,206.7,206.78,64000000.0
2008-05-06 05:05:00,206.78,206.86,206.76,206.85,150000000.0
2008-05-06 05:10:00,206.84,206.85,206.763,206.79,54700000.0
2008-05-06 05:15:00,206.81,206.83,206.81,206.83,50400000.0
2008-05-06 05:20:00,206.83,206.85,206.78,206.78,56800000.0
2008-05-06 05:25:00,206.78,206.78,206.69,206.73,97700000.0
2008-05-06 05:30:00,206.73,206.75,206.675,206.711,98900000.0
2008-05-06 05:35:00,206.74,206.8,206.73,206.76,90800000.0
2008-05-06 05:40:00,206.76,206.77,206.76,206.76,50400000.0
2008-05-06 05:45:00,206.727,206.76,206.71,206.72,71600000.0
2008-05-06 05:50:00,206.72,206.81,206.72,206.77,129700000.0
2008-05-06 05:55:00,206.77,206.87,206.77,206.77,122300000.0
2008-05-06 06:00:00,206.77,206.79,206.73,206.73,72900000.0
2008-05-06 06:05:00,206.73,206.75,206.72,206.73,65200000.0
2008-05-06 06:10:00,206.73,206.78,206.69,206.7,77600000.0
2008-05-06 06:15:00,206.71,206.72,206.62,206.66,150600000.0
2008-05-06 06:20:00,206.67,206.8,206.67,206.7,208700000.0
2008-05-06 06:25:00,206.7,206.75,206.68,206.7,93300000.0
2008-05-06 06:30:00,206.71,206.94,206.71,206.87,188800000.0
2008-05-06 06:35:00,206.88,206.92,206.725,206.86,251800000.0
2008-05-06 06:40:00,206.85,206.89,206.78,206.83,138500000.0
2008-05-06 06:45:00,206.83,206.84,206.74,206.75,224600000.0
2008-05-06 06:50:00,206.75,206.78,206.725,206.735,109300000.0
2008-05-06 06:55:00,206.73,206.82,206.7,206.8,388800000.0
2008-05-06 07:00:00,206.8,206.8,206.7,206.725,83000000.0
2008-05-06 07:05:00,206.725,206.745,206.72,206.74,36600000.0
2008-05-06 07:10:00,206.708,206.74,206.665,206.67,242300000.0
2008-05-06 07:15:00,206.67,206.68,206.62,206.63,107700000.0
2008-05-06 07:20:00,206.615,206.75,206.61,206.72,189300000.0
2008-05-06 07:25:00,206.72,206.745,206.667,206.74,245700000.0
2008-05-06 07:30:00,206.74,206.76,206.705,206.73,341800000.0
2008-05-06 07:35:00,206.74,206.77,206.73,206.77,216400000.0
2008-05-06 07:40:00,206.775,206.89,206.745,206.86,201500000.0
2008-05-06 07:45:00,206.87,206.95,206.87,206.91,193300000.0
2008-05-06 07:50:00,206.91,206.91,206.815,206.88,185375000.0
2008-05-06 07:55:00,206.88,206.965,206.87,206.95,107287500.0
2008-05-06 08:00:00,206.96,207.04,206.92,206.925,624600000.0
2008-05-06 08:05:00,206.93,206.965,206.865,206.905,480000000.0
2008-05-06 08:10:00,206.905,206.99,206.885,206.97,649900000.0
2008-05-06 08:15:00,206.98,206.98,206.9,206.91,390500000.0
2008-05-06 08:20:00,206.91,206.945,206.825,206.865,520200000.0
2008-05-06 08:25:00,206.845,207.0,206.84,206.97,502300000.0
2008-05-06 08:30:00,206.97,207.0,206.78,206.94,598200000.0
2008-05-06 08:35:00,206.95,206.98,206.72,206.745,584200000.0
2008-05-06 08:40:00,206.76,206.79,206.64,206.67,646900000.0
2008-05-06 08:45:00,206.66,206.66,206.46,206.54,494300000.0
2008-05-06 08:50:00,206.535,206.695,206.525,206.685,1194300000.0
2008-05-06 08:55:00,206.68,206.735,206.615,206.695,1342200000.0
2008-05-06 09:00:00,206.695,206.74,206.65,206.73,1853700001.0
2008-05-06 09:05:00,206.73,207.0,206.705,206.955,1153000000.0
2008-05-06 09:10:00,206.955,206.98,206.755,206.775,776300000.0
2008-05-06 09:15:00,206.775,206.905,206.725,206.845,1502300000.0
2008-05-06 09:20:00,206.84,206.845,206.735,206.735,869000000.0
2008-05-06 09:25:00,206.74,206.925,206.69,206.79,1549000000.0
2008-05-06 09:30:00,206.79,206.865,206.71,206.735,797700000.0
2008-05-06 09:35:00,206.735,206.88,206.66,206.745,1207700000.0
2008-05-06 09:40:00,206.755,206.85,206.7,206.75,1005300000.0
2008-05-06 09:45:00,206.745,206.805,206.645,206.69,1226500000.0
2008-05-06 09:50:00,206.69,206.74,206.63,206.665,838200000.0
2008-05-06 09:55:00,206.665,206.705,206.615,206.65,693200000.0
2008-05-06 10:00:00,206.65,206.7,206.495,206.62,930800000.0
2008-05-06 10:05:00,206.62,206.815,206.59,206.745,898000000.0
2008-05-06 10:10:00,206.745,206.75,206.58,206.625,1079000000.0
2008-05-06 10:15:00,206.62,206.655,206.605,206.615,354900000.0
2008-05-06 10:20:00,206.615,206.62,206.55,206.6,634100000.0
2008-05-06 10:25:00,206.595,206.69,206.52,206.65,786500000.0
2008-05-06 10:30:00,206.65,206.65,206.0,206.035,1027550000.0
2008-05-06 10:35:00,206.02,206.215,205.955,206.195,2189000000.0
2008-05-06 10:40:00,206.195,206.205,205.98,206.03,1091800000.0
2008-05-06 10:45:00,206.02,206.02,205.775,205.79,1708020000.0
2008-05-06 10:50:00,205.79,205.99,205.79,205.875,855300000.0
2008-05-06 10:55:00,205.875,205.88,205.685,205.81,2114700000.0
2008-05-06 11:00:00,205.8,205.875,205.74,205.84,2281200000.0
2008-05-06 11:05:00,205.84,206.0,205.82,205.965,1862900000.0
2008-05-06 11:10:00,205.965,206.245,205.965,206.225,1212200000.0
2008-05-06 11:15:00,206.225,206.225,206.085,206.095,673200000.0
2008-05-06 11:20:00,206.1,206.17,206.045,206.075,566100000.0
2008-05-06 11:25:00,206.08,206.245,206.075,206.1,1397400000.0
2008-05-06 11:30:00,206.1,206.175,206.01,206.1,1047200000.0
2008-05-06 11:35:00,206.1,206.16,206.05,206.13,2164400000.0
2008-05-06 11:40:00,206.13,206.215,206.02,206.025,1845500000.0
2008-05-06 11:45:00,206.025,206.24,206.02,206.195,2085700000.0
2008-05-06 11:50:00,206.195,206.225,206.02,206.075,1292850000.0
2008-05-06 11:55:00,206.075,206.35,206.075,206.33,1501200000.0
2008-05-06 12:00:00,206.34,206.34,206.165,206.23,1229150000.0
2008-05-06 12:05:00,206.23,206.355,206.22,206.305,1499100000.0
2008-05-06 12:10:00,206.31,206.355,206.17,206.305,1992850000.0
2008-05-06 12:15:00,206.31,206.385,206.215,206.385,1057350000.0
2008-05-06 12:20:00,206.37,206.41,206.3,206.41,928000000.0
2008-05-06 12:25:00,206.41,206.42,206.315,206.32,900300000.0
2008-05-06 12:30:00,206.345,206.465,206.215,206.355,1128737500.0
2008-05-06 12:35:00,206.36,206.515,206.35,206.48,1544962500.0
2008-05-06 12:40:00,206.48,206.495,206.37,206.4,1228950000.0
2008-05-06 12:45:00,206.405,206.5,206.405,206.5,1483250000.0
2008-05-06 12:50:00,206.5,206.655,206.5,206.635,1301700000.0
2008-05-06 12:55:00,206.635,206.635,206.385,206.385,612500000.0
2008-05-06 13:00:00,206.385,206.42,206.265,206.265,888150000.0
2008-05-06 13:05:00,206.265,206.3,206.205,206.28,1299650000.0
2008-05-06 13:10:00,206.28,206.34,206.19,206.34,2111800000.0
2008-05-06 13:15:00,206.33,206.41,206.295,206.35,2845950001.0
2008-05-06 13:20:00,206.35,206.42,206.29,206.41,2265600000.0
2008-05-06 13:25:00,206.41,206.415,206.2,206.21,2229750000.0
2008-05-06 13:30:00,206.21,206.23,205.965,206.1,1915299999.0
2008-05-06 13:35:00,206.095,206.21,206.01,206.09,1694050000.0
2008-05-06 13:40:00,206.085,206.18,205.91,205.93,3168800002.0
2008-05-06 13:45:00,205.93,206.08,205.925,206.01,2521599999.0
2008-05-06 13:50:00,206.01,206.205,205.98,206.13,2489650000.0
2008-05-06 13:55:00,206.13,206.145,206.06,206.07,1388550000.0
2008-05-06 14:00:00,206.065,206.11,205.94,205.965,1118150000.0
2008-05-06 14:05:00,205.975,205.995,205.74,205.8,2580300000.0
2008-05-06 14:10:00,205.8,205.995,205.79,205.84,1617100000.0
2008-05-06 14:15:00,205.85,205.995,205.825,205.965,1093050000.0
2008-05-06 14:20:00,205.965,206.015,205.825,205.99,709100000.0
2008-05-06 14:25:00,205.99,206.14,205.945,206.12,913950000.0
2008-05-06 14:30:00,206.12,206.285,206.075,206.215,1850650000.0
2008-05-06 14:35:00,206.215,206.27,206.1,206.11,1485637500.0
2008-05-06 14:40:00,206.12,206.195,206.035,206.1,936850000.0
2008-05-06 14:45:00,206.1,206.165,206.055,206.095,749550000.0
2008-05-06 14:50:00,206.09,206.09,205.925,206.075,778600000.0
2008-05-06 14:55:00,206.075,206.135,205.97,205.975,557350000.0
2008-05-06 15:00:00,205.98,205.99,205.935,205.935,936650000.0
2008-05-06 15:05:00,205.935,205.955,205.74,205.905,1100150000.0
2008-05-06 15:10:00,205.9,205.955,205.67,205.67,1528200000.0
2008-05-06 15:15:00,205.665,205.77,205.555,205.68,1790200000.0
2008-05-06 15:20:00,205.68,205.815,205.675,205.8,768600000.0
2008-05-06 15:25:00,205.795,205.865,205.775,205.845,547600000.0
2008-05-06 15:30:00,205.845,205.965,205.685,205.735,999200000.0
2008-05-06 15:35:00,205.74,205.97,205.735,205.905,1193400000.0
2008-05-06 15:40:00,205.9,205.995,205.865,205.96,1553400000.0
2008-05-06 15:45:00,205.96,205.96,205.745,205.895,1155200000.0
2008-05-06 15:50:00,205.895,205.93,205.855,205.89,979300000.0
2008-05-06 15:55:00,205.885,206.03,205.81,205.835,831600000.0
2008-05-06 16:00:00,205.845,205.96,205.765,205.905,1070300000.0
2008-05-06 16:05:00,205.905,206.025,205.81,205.935,975700000.0
2008-05-06 16:10:00,205.945,206.06,205.675,205.675,896700000.0
2008-05-06 16:15:00,205.685,205.83,205.515,205.81,1608500000.0
2008-05-06 16:20:00,205.81,205.91,205.76,205.8,1379700000.0
2008-05-06 16:25:00,205.8,206.01,205.785,205.92,1099200000.0
2008-05-06 16:30:00,205.935,205.985,205.84,205.885,1085300000.0
2008-05-06 16:35:00,205.885,206.14,205.875,205.98,1151300000.0
2008-05-06 16:40:00,205.98,206.325,205.955,206.25,2262600001.0
2008-05-06 16:45:00,206.25,206.385,206.2,206.375,4184000001.0
2008-05-06 16:50:00,206.375,206.445,206.33,206.405,4145899998.0
2008-05-06 16:55:00,206.395,206.46,206.335,206.38,3413200000.0
2008-05-06 17:00:00,206.38,206.425,206.26,206.36,795200000.0
2008-05-06 17:05:00,206.36,206.45,206.33,206.375,1153400000.0
2008-05-06 17:10:00,206.375,206.465,206.335,206.35,866800000.0
2008-05-06 17:15:00,206.35,206.4,206.235,206.26,1048900000.0
2008-05-06 17:20:00,206.26,206.295,206.195,206.24,841200000.0
2008-05-06 17:25:00,206.23,206.32,206.215,206.27,1107200000.0
2008-05-06 17:30:00,206.275,206.335,206.25,206.28,1317199999.0
2008-05-06 17:35:00,206.28,206.355,206.25,206.29,1285900000.0
2008-05-06 17:40:00,206.28,206.32,206.21,206.265,1133800000.0
2008-05-06 17:45:00,206.265,206.27,206.155,206.18,974200000.0
2008-05-06 17:50:00,206.18,206.285,206.16,206.275,797700000.0
2008-05-06 17:55:00,206.275,206.415,206.21,206.415,1712400000.0
2008-05-06 18:00:00,206.415,206.59,206.395,206.555,973200000.0
2008-05-06 18:05:00,206.55,206.555,206.465,206.515,503900000.0
2008-05-06 18:10:00,206.515,206.61,206.515,206.595,575100000.0
2008-05-06 18:15:00,206.595,206.655,206.555,206.61,519700000.0
2008-05-06 18:20:00,206.615,206.665,206.6,206.635,531600000.0
2008-05-06 18:25:00,206.635,206.68,206.475,206.475,617500000.0
2008-05-06 18:30:00,206.47,206.55,206.425,206.46,619100000.0
2008-05-06 18:35:00,206.46,206.49,206.35,206.36,768700000.0
2008-05-06 18:40:00,206.365,206.65,206.365,206.61,708000000.0
2008-05-06 18:45:00,206.62,206.7,206.58,206.61,745300000.0
2008-05-06 18:50:00,206.61,206.765,206.61,206.655,684400000.0
2008-05-06 18:55:00,206.655,206.68,206.585,206.605,481900000.0
2008-05-06 19:00:00,206.6,206.65,206.59,206.6,261900000.0
2008-05-06 19:05:00,206.6,206.66,206.55,206.625,735000000.0
2008-05-06 19:10:00,206.63,206.69,206.52,206.535,687600000.0
2008-05-06 19:15:00,206.545,206.725,206.535,206.65,713500000.0
2008-05-06 19:20:00,206.65,206.69,206.545,206.555,504100000.0
2008-05-06 19:25:00,206.555,206.58,206.525,206.565,665300000.0
2008-05-06 19:30:00,206.555,206.57,206.38,206.38,1159100001.0
2008-05-06 19:35:00,206.37,206.44,206.34,206.415,326100000.0
2008-05-06 19:40:00,206.415,206.46,206.365,206.45,397400000.0
2008-05-06 19:45:00,206.445,206.48,206.32,206.35,621600000.0
2008-05-06 19:50:00,206.35,206.46,206.305,206.45,443700000.0
2008-05-06 19:55:00,206.45,206.45,206.335,206.39,221700000.0
2008-05-06 20:00:00,206.4,206.44,206.23,206.285,720700000.0
2008-05-06 20:05:00,206.265,206.305,206.18,206.245,316100000.0
2008-05-06 20:10:00,206.245,206.31,206.19,206.29,507300000.0
2008-05-06 20:15:00,206.29,206.35,206.23,206.305,485800000.0
2008-05-06 20:20:00,206.31,206.44,206.31,206.435,456700000.0
2008-05-06 20:25:00,206.435,206.48,206.425,206.46,247400000.0
2008-05-06 20:30:00,206.46,206.46,206.39,206.42,470300000.0
2008-05-06 20:35:00,206.43,206.465,206.36,206.37,283200000.0
2008-05-06 20:40:00,206.37,206.39,206.26,206.29,1016200000.0
2008-05-06 20:45:00,206.29,206.435,206.29,206.42,408200000.0
2008-05-06 20:50:00,206.425,206.56,206.42,206.465,835500000.0
2008-05-06 20:55:00,206.465,206.605,206.455,206.585,944200000.0
2008-05-06 21:00:00,206.595,206.67,206.52,206.635,611900000.0
2008-05-06 21:05:00,206.64,206.65,206.58,206.605,541300000.0
2008-05-06 21:10:00,206.605,206.655,206.555,206.65,838100000.0
2008-05-06 21:15:00,206.65,206.685,206.61,206.615,469100000.0
2008-05-06 21:20:00,206.615,206.68,206.565,206.65,565000000.0
2008-05-06 21:25:00,206.67,206.765,206.65,206.735,497100000.0
2008-05-06 21:30:00,206.735,206.86,206.725,206.8,410300000.0
2008-05-06 21:35:00,206.795,206.88,206.73,206.765,423100000.0
2008-05-06 21:40:00,206.765,206.82,206.73,206.755,283800000.0
2008-05-06 21:45:00,206.755,206.915,206.73,206.765,401600000.0
2008-05-06 21:50:00,206.765,206.795,206.62,206.64,255100000.0
2008-05-06 21:55:00,206.64,206.665,206.59,206.615,192600000.0
2008-05-06 22:00:00,206.615,206.64,206.555,206.635,191600000.0
2008-05-06 22:05:00,206.635,206.68,206.57,206.675,239800000.0
2008-05-06 22:10:00,206.715,206.73,206.695,206.705,72400000.0
2008-05-06 22:15:00,206.715,206.715,206.611,206.69,343600000.0
2008-05-06 22:20:00,206.69,206.76,206.69,206.745,104800000.0
2008-05-06 22:25:00,206.735,206.78,206.685,206.77,130700000.0
2008-05-06 22:30:00,206.77,206.77,206.705,206.75,148800000.0
2008-05-06 22:35:00,206.75,206.8,206.705,206.8,65600000.0
2008-05-06 22:40:00,206.785,206.8,206.76,206.77,77200000.0
2008-05-06 22:45:00,206.77,206.78,206.725,206.745,235600000.0
2008-05-06 22:50:00,206.745,206.77,206.725,206.735,191400000.0
2008-05-06 22:55:00,206.735,206.77,206.725,206.73,127200000.0
2008-05-06 23:00:00,206.725,206.78,206.695,206.75,79900000.0
2008-05-06 23:05:00,206.75,206.76,206.7,206.7,117600000.0
2008-05-06 23:10:00,206.72,206.72,206.68,206.7,78500000.0
2008-05-06 23:15:00,206.72,206.76,206.66,206.74,47500000.0
2008-05-06 23:20:00,206.74,206.74,206.64,206.658,63900000.0
2008-05-06 23:25:00,206.66,206.67,206.615,206.66,170400000.0
2008-05-06 23:30:00,206.66,206.73,206.66,206.7,60400000.0
2008-05-06 23:35:00,206.7,206.75,206.68,206.68,88800000.0
2008-05-06 23:40:00,206.68,206.72,206.64,206.66,51900000.0
2008-05-06 23:45:00,206.66,206.75,206.65,206.69,46400000.0
2008-05-06 23:50:00,206.653,206.69,206.647,206.69,56800000.0
2008-05-06 23:55:00,206.69,206.7,206.625,206.65,48000000.0
2008-05-07 00:00:00,206.65,206.74,206.63,206.66,110400000.0
2008-05-07 00:05:00,206.66,206.7,206.64,206.65,127800000.0
2008-05-07 00:10:00,206.65,206.666,206.624,206.64,229100000.0
2008-05-07 00:15:00,206.65,206.67,206.623,206.63,165500000.0
2008-05-07 00:20:00,206.63,206.64,206.6,206.62,190200000.0
2008-05-07 00:25:00,206.611,206.635,206.563,206.62,281400000.0
2008-05-07 00:30:00,206.62,206.64,206.575,206.605,127400000.0
2008-05-07 00:35:00,206.605,206.63,206.594,206.61,96000000.0
2008-05-07 00:40:00,206.558,206.62,206.526,206.595,203900000.0
2008-05-07 00:45:00,206.6,206.6,206.54,206.54,96700000.0
2008-05-07 00:50:00,206.535,206.56,206.52,206.55,92800000.0
2008-05-07 00:55:00,206.545,206.57,206.535,206.535,133500000.0
2008-05-07 01:00:00,206.535,206.6,206.44,206.56,575000000.0
2008-05-07 01:05:00,206.55,206.63,206.54,206.63,212400000.0
2008-05-07 01:10:00,206.63,206.68,206.59,206.64,202700000.0
2008-05-07 01:15:00,206.63,206.69,206.62,206.68,42400000.0
2008-05-07 01:20:00,206.68,206.8,206.67,206.8,649100000.0
2008-05-07 01:25:00,206.81,206.83,206.79,206.82,39600000.0
2008-05-07 01:30:00,206.82,206.84,206.74,206.75,271000000.0
2008-05-07 01:35:00,206.77,206.795,206.735,206.76,182000000.0
2008-05-07 01:40:00,206.76,206.81,206.72,206.8,152800000.0
2008-05-07 01:45:00,206.8,206.83,206.76,206.78,558900000.0
2008-05-07 01:50:00,206.78,206.83,206.77,206.79,308000000.0
2008-05-07 01:55:00,206.79,206.87,206.78,206.8,444700000.0
2008-05-07 02:00:00,206.8,206.82,206.76,206.81,263400000.0
2008-05-07 02:05:00,206.81,206.87,206.76,206.85,326900000.0
2008-05-07 02:10:00,206.85,206.87,206.77,206.85,247600000.0
2008-05-07 02:15:00,206.84,206.89,206.79,206.88,210800000.0
2008-05-07 02:20:00,206.86,206.91,206.73,206.76,299365000.0
2008-05-07 02:25:00,206.76,206.78,206.75,206.78,67825000.0
2008-05-07 02:30:00,206.78,206.8,206.7,206.71,135455000.0
2008-05-07 02:35:00,206.71,206.81,206.65,206.76,368275000.0
2008-05-07 02:40:00,206.76,206.81,206.72,206.77,148850000.0
2008-05-07 02:45:00,206.77,206.78,206.71,206.71,240085000.0
2008-05-07 02:50:00,206.71,206.74,206.61,206.62,424170000.0
2008-05-07 02:55:00,206.62,206.65,206.565,206.61,632235000.0
2008-05-07 03:00:00,206.63,206.65,206.6,206.63,195695000.0
2008-05-07 03:05:00,206.63,206.71,206.62,206.7,384295000.0
2008-05-07 03:10:00,206.7,206.75,206.67,206.71,496600000.0
2008-05-07 03:15:00,206.71,206.75,206.65,206.67,217700000.0
2008-05-07 03:20:00,206.67,206.69,206.63,206.64,92000000.0
2008-05-07 03:25:00,206.64,206.65,206.61,206.62,128300000.0
2008-05-07 03:30:00,206.62,206.7,206.6,206.62,434200000.0
2008-05-07 03:35:00,206.62,206.66,206.57,206.58,609300000.0
2008-05-07 03:40:00,206.58,206.63,206.57,206.59,318200000.0
2008-05-07 03:45:00,206.59,206.64,206.58,206.59,284100000.0
2008-05-07 03:50:00,206.6,206.6,206.54,206.57,203300000.0
2008-05-07 03:55:00,206.57,206.6,206.47,206.47,292200000.0
2008-05-07 04:00:00,206.49,206.51,206.43,206.44,930100000.0
2008-05-07 04:05:00,206.44,206.51,206.44,206.46,670000000.0
2008-05-07 04:10:00,206.46,206.52,206.42,206.48,404900000.0
2008-05-07 04:15:00,206.48,206.58,206.45,206.54,543900000.0
2008-05-07 04:20:00,206.54,206.58,206.48,206.57,628800000.0
2008-05-07 04:25:00,206.57,206.59,206.54,206.55,84400000.0
2008-05-07 04:30:00,206.538,206.58,206.453,206.55,111300000.0
2008-05-07 04:35:00,206.55,206.55,206.47,206.53,333500000.0
2008-05-07 04:40:00,206.51,206.53,206.45,206.47,119000000.0
2008-05-07 04:45:00,206.47,206.47,206.32,206.34,887300000.0
2008-05-07 04:50:00,206.34,206.37,206.32,206.32,802500000.0
2008-05-07 04:55:00,206.32,206.36,206.315,206.35,426600000.0
2008-05-07 05:00:00,206.35,206.37,206.32,206.35,681800000.0
2008-05-07 05:05:00,206.35,206.38,206.32,206.33,482700000.0
2008-05-07 05:10:00,206.33,206.35,206.32,206.33,169700000.0
2008-05-07 05:15:00,206.35,206.36,206.26,206.28,241500000.0
2008-05-07 05:20:00,206.29,206.33,206.23,206.28,614000000.0
2008-05-07 05:25:00,206.27,206.35,206.23,206.32,679200000.0
2008-05-07 05:30:00,206.32,206.36,206.29,206.29,315200000.0
2008-05-07 05:35:00,206.29,206.38,206.29,206.37,380800000.0
2008-05-07 05:40:00,206.36,206.37,206.32,206.36,316400000.0
2008-05-07 05:45:00,206.37,206.39,206.32,206.32,363200000.0
2008-05-07 05:50:00,206.33,206.33,206.12,206.21,1164800000.0
2008-05-07 05:55:00,206.21,206.285,206.2,206.23,586200000.0
2008-05-07 06:00:00,206.23,206.3,206.23,206.27,243800000.0
2008-05-07 06:05:00,206.27,206.32,206.23,206.3,144800000.0
2008-05-07 06:10:00,206.3,206.33,206.27,206.33,124800000.0
2008-05-07 06:15:00,206.33,206.33,206.18,206.18,501600000.0
2008-05-07 06:20:00,206.18,206.24,206.15,206.24,381000000.0
2008-05-07 06:25:00,206.24,206.37,206.24,206.35,532800000.0
2008-05-07 06:30:00,206.35,206.37,206.29,206.35,217500000.0
2008-05-07 06:35:00,206.35,206.36,206.24,206.26,372500000.0
2008-05-07 06:40:00,206.25,206.3,206.25,206.28,287100000.0
2008-05-07 06:45:00,206.28,206.41,206.28,206.35,645100000.0
2008-05-07 06:50:00,206.35,206.4,206.35,206.4,303600000.0
2008-05-07 06:55:00,206.4,206.45,206.37,206.45,174400000.0
2008-05-07 07:00:00,206.44,206.45,206.35,206.38,173600000.0
2008-05-07 07:05:00,206.38,206.45,206.35,206.44,285600000.0
2008-05-07 07:10:00,206.44,206.5,206.39,206.49,365300000.0
2008-05-07 07:15:00,206.49,206.54,206.48,206.52,393200000.0
2008-05-07 07:20:00,206.53,206.53,206.46,206.48,157600000.0
2008-05-07 07:25:00,206.49,206.55,206.48,206.48,343800000.0
2008-05-07 07:30:00,206.48,206.5,206.41,206.465,640600000.0
2008-05-07 07:35:00,206.46,206.5,206.38,206.42,683500000.0
2008-05-07 07:40:00,206.405,206.51,206.34,206.35,793600000.0
2008-05-07 07:45:00,206.35,206.47,206.35,206.42,580300000.0
2008-05-07 07:50:00,206.42,206.48,206.38,206.42,964600000.0
2008-05-07 07:55:00,206.42,206.49,206.4,206.47,905500000.0
2008-05-07 08:00:00,206.47,206.65,206.46,206.58,1579500000.0
2008-05-07 08:05:00,206.58,206.7,206.54,206.7,1711400000.0
2008-05-07 08:10:00,206.7,206.71,206.595,206.65,1083200000.0
2008-05-07 08:15:00,206.65,206.7,206.57,206.61,941900000.0
2008-05-07 08:20:00,206.61,206.83,206.58,206.72,1392700000.0
2008-05-07 08:25:00,206.74,206.83,206.58,206.635,1645300000.0
2008-05-07 08:30:00,206.63,206.71,206.535,206.54,688600000.0
2008-05-07 08:35:00,206.54,206.57,206.46,206.525,571600000.0
2008-05-07 08:40:00,206.53,206.565,206.45,206.545,994200000.0
2008-05-07 08:45:00,206.545,206.625,206.4,206.42,496700000.0
2008-05-07 08:50:00,206.425,206.51,206.23,206.33,865700000.0
2008-05-07 08:55:00,206.325,206.385,205.885,206.08,896100000.0
2008-05-07 09:00:00,206.08,206.09,205.9,206.01,818300000.0
2008-05-07 09:05:00,206.01,206.1,205.875,206.08,1118100000.0
2008-05-07 09:10:00,206.08,206.13,206.015,206.05,761400000.0
2008-05-07 09:15:00,206.07,206.16,205.89,205.91,836500000.0
2008-05-07 09:20:00,205.91,206.01,205.88,206.01,1159400000.0
2008-05-07 09:25:00,206.01,206.02,205.715,205.905,1755200000.0
2008-05-07 09:30:00,205.915,205.915,205.77,205.81,606200000.0
2008-05-07 09:35:00,205.815,206.01,205.795,206.005,1359500000.0
2008-05-07 09:40:00,206.0,206.09,205.94,205.975,755100000.0
2008-05-07 09:45:00,205.965,206.05,205.965,206.01,746200000.0
2008-05-07 09:50:00,206.01,206.155,206.01,206.135,509500000.0
2008-05-07 09:55:00,206.13,206.215,206.105,206.145,497700000.0
2008-05-07 10:00:00,206.145,206.53,206.125,206.375,760200000.0
2008-05-07 10:05:00,206.375,206.545,206.3,206.485,768000000.0
2008-05-07 10:10:00,206.495,206.525,206.295,206.32,833100000.0
2008-05-07 10:15:00,206.33,206.405,206.285,206.325,942100000.0
2008-05-07 10:20:00,206.36,206.415,206.155,206.155,722300000.0
2008-05-07 10:25:00,206.15,206.2,205.94,205.975,853600000.0
2008-05-07 10:30:00,205.97,205.97,205.6,205.815,942900000.0
2008-05-07 10:35:00,205.8,205.99,205.8,205.98,1018000000.0
2008-05-07 10:40:00,205.97,206.025,205.945,205.96,583100000.0
2008-05-07 10:45:00,205.965,206.155,205.945,206.115,531800000.0
2008-05-07 10:50:00,206.12,206.14,205.905,205.965,938100000.0
2008-05-07 10:55:00,205.965,206.11,205.885,206.065,824900000.0
2008-05-07 11:00:00,206.05,206.235,205.945,206.215,652600000.0
2008-05-07 11:05:00,206.215,206.215,206.01,206.155,623800000.0
2008-05-07 11:10:00,206.155,206.305,206.095,206.135,793100000.0
2008-05-07 11:15:00,206.135,206.135,206.0,206.055,531900000.0
2008-05-07 11:20:00,206.055,206.17,206.025,206.065,530600000.0
2008-05-07 11:25:00,206.085,206.185,206.065,206.17,496500000.0
2008-05-07 11:30:00,206.17,206.18,206.075,206.08,301600000.0
2008-05-07 11:35:00,206.085,206.155,206.075,206.145,195200000.0
2008-05-07 11:40:00,206.145,206.17,206.0,206.035,560200000.0
2008-05-07 11:45:00,206.035,206.095,206.0,206.055,474500000.0
2008-05-07 11:50:00,206.055,206.085,205.97,205.995,309600000.0
2008-05-07 11:55:00,205.995,206.01,205.91,205.925,338500000.0
2008-05-07 12:00:00,205.93,206.255,205.93,206.145,810000000.0
2008-05-07 12:05:00,206.155,206.195,206.07,206.155,1027100000.0
2008-05-07 12:10:00,206.155,206.405,206.155,206.34,1024600000.0
2008-05-07 12:15:00,206.345,206.365,206.245,206.25,1258600000.0
2008-05-07 12:20:00,206.265,206.345,206.26,206.305,989200000.0
2008-05-07 12:25:00,206.305,206.365,206.12,206.215,823800000.0
2008-05-07 12:30:00,206.215,206.295,206.19,206.23,632500000.0
2008-05-07 12:35:00,206.23,206.265,206.165,206.23,465900000.0
2008-05-07 12:40:00,206.235,206.27,206.17,206.215,730600000.0
2008-05-07 12:45:00,206.215,206.275,206.195,206.24,300300000.0
2008-05-07 12:50:00,206.24,206.335,206.2,206.225,673000000.0
2008-05-07 12:55:00,206.225,206.235,206.175,206.2,193000000.0
2008-05-07 13:00:00,206.195,206.245,206.12,206.175,668500000.0
2008-05-07 13:05:00,206.18,206.25,206.09,206.105,448700000.0
2008-05-07 13:10:00,206.105,206.125,206.06,206.095,422500000.0
2008-05-07 13:15:00,206.105,206.175,206.085,206.155,161900000.0
2008-05-07 13:20:00,206.155,206.195,206.05,206.07,415500000.0
2008-05-07 13:25:00,206.07,206.145,206.06,206.085,607800000.0
2008-05-07 13:30:00,206.095,206.145,206.05,206.125,560700000.0
2008-05-07 13:35:00,206.125,206.13,205.99,206.04,418200000.0
2008-05-07 13:40:00,206.04,206.145,206.035,206.05,489800000.0
2008-05-07 13:45:00,206.045,206.185,206.04,206.09,268400000.0
2008-05-07 13:50:00,206.1,206.15,206.065,206.105,246300000.0
2008-05-07 13:55:00,206.105,206.135,206.035,206.07,685800000.0
2008-05-07 14:00:00,206.075,206.155,206.075,206.135,352800000.0
2008-05-07 14:05:00,206.145,206.16,206.06,206.11,370700000.0
2008-05-07 14:10:00,206.11,206.125,206.065,206.095,731100000.0
2008-05-07 14:15:00,206.09,206.09,205.8,205.815,578100000.0
2008-05-07 14:20:00,205.815,205.83,205.735,205.775,487100000.0
2008-05-07 14:25:00,205.775,205.93,205.685,205.86,679400000.0
2008-05-07 14:30:00,205.86,206.245,205.825,206.215,907600000.0
2008-05-07 14:35:00,206.205,206.275,206.125,206.175,655800000.0
2008-05-07 14:40:00,206.175,206.255,206.06,206.24,881600000.0
2008-05-07 14:45:00,206.235,206.345,206.2,206.225,756300000.0
2008-05-07 14:50:00,206.245,206.325,206.185,206.225,586900000.0
2008-05-07 14:55:00,206.225,206.275,206.18,206.195,517800000.0
2008-05-07 15:00:00,206.19,206.245,206.085,206.095,578700000.0
2008-05-07 15:05:00,206.105,206.13,205.96,205.99,737300000.0
2008-05-07 15:10:00,206.005,206.115,205.895,205.935,881500000.0
2008-05-07 15:15:00,205.935,205.96,205.82,205.885,766000000.0
2008-05-07 15:20:00,205.885,205.895,205.74,205.855,389400000.0
2008-05-07 15:25:00,205.855,205.915,205.845,205.885,392100000.0
2008-05-07 15:30:00,205.895,205.985,205.755,205.94,780900000.0
2008-05-07 15:35:00,205.945,205.975,205.695,205.715,694700000.0
2008-05-07 15:40:00,205.725,205.795,205.61,205.735,495200000.0
2008-05-07 15:45:00,205.735,205.825,205.665,205.785,263600000.0
2008-05-07 15:50:00,205.795,205.865,205.775,205.855,258000000.0
2008-05-07 15:55:00,205.855,205.855,205.64,205.64,458100000.0
2008-05-07 16:00:00,205.625,205.8,205.585,205.775,675600000.0
2008-05-07 16:05:00,205.775,205.775,205.555,205.59,509300000.0
2008-05-07 16:10:00,205.58,205.775,205.58,205.77,448900000.0
2008-05-07 16:15:00,205.77,205.775,205.615,205.695,454100000.0
2008-05-07 16:20:00,205.695,205.8,205.655,205.685,367600000.0
2008-05-07 16:25:00,205.69,205.745,205.605,205.695,382400000.0
2008-05-07 16:30:00,205.705,205.82,205.655,205.675,632400000.0
2008-05-07 16:35:00,205.675,205.7,205.535,205.645,615200000.0
2008-05-07 16:40:00,205.65,205.895,205.645,205.86,397600000.0
2008-05-07 16:45:00,205.86,205.885,205.73,205.785,525000000.0
2008-05-07 16:50:00,205.775,205.865,205.625,205.645,573600000.0
2008-05-07 16:55:00,205.645,205.705,205.525,205.54,731700000.0
2008-05-07 17:00:00,205.555,205.655,205.525,205.555,601600000.0
2008-05-07 17:05:00,205.555,205.635,205.485,205.635,492200000.0
2008-05-07 17:10:00,205.635,205.745,205.605,205.63,553500000.0
2008-05-07 17:15:00,205.625,205.635,205.555,205.595,611600000.0
2008-05-07 17:20:00,205.6,205.645,205.565,205.615,557400000.0
2008-05-07 17:25:00,205.62,205.685,205.605,205.655,670400000.0
2008-05-07 17:30:00,205.655,205.685,205.575,205.625,731100000.0
2008-05-07 17:35:00,205.625,205.625,205.525,205.595,681000000.0
2008-05-07 17:40:00,205.6,205.635,205.545,205.615,655600000.0
2008-05-07 17:45:00,205.615,205.685,205.53,205.665,633100000.0
2008-05-07 17:50:00,205.675,205.735,205.38,205.405,493600000.0
2008-05-07 17:55:00,205.405,205.56,205.405,205.515,623600000.0
2008-05-07 18:00:00,205.515,205.565,205.48,205.525,403600000.0
2008-05-07 18:05:00,205.525,205.605,205.52,205.565,419500000.0
2008-05-07 18:10:00,205.55,205.595,205.505,205.555,205400000.0
2008-05-07 18:15:00,205.555,205.585,205.505,205.565,269500000.0
2008-05-07 18:20:00,205.565,205.585,205.535,205.57,183200000.0
2008-05-07 18:25:00,205.57,205.57,205.465,205.465,247400000.0
2008-05-07 18:30:00,205.46,205.605,205.445,205.57,243700000.0
2008-05-07 18:35:00,205.565,205.635,205.56,205.585,189000000.0
2008-05-07 18:40:00,205.585,205.615,205.525,205.545,100800000.0
2008-05-07 18:45:00,205.545,205.61,205.46,205.53,261700000.0
2008-05-07 18:50:00,205.535,205.575,205.5,205.53,186700000.0
2008-05-07 18:55:00,205.53,205.56,205.49,205.545,198600000.0
2008-05-07 19:00:00,205.545,205.57,205.47,205.5,394800000.0
2008-05-07 19:05:00,205.5,205.545,205.345,205.38,355400000.0
2008-05-07 19:10:00,205.38,205.405,205.315,205.36,212700000.0
2008-05-07 19:15:00,205.36,205.43,205.345,205.4,260400000.0
2008-05-07 19:20:00,205.4,205.46,205.4,205.415,610500000.0
2008-05-07 19:25:00,205.415,205.47,205.34,205.34,368200000.0
2008-05-07 19:30:00,205.34,205.375,205.34,205.355,210800000.0
2008-05-07 19:35:00,205.355,205.36,205.26,205.265,263900000.0
2008-05-07 19:40:00,205.265,205.31,205.205,205.225,133700000.0
2008-05-07 19:45:00,205.23,205.295,205.225,205.26,224000000.0
2008-05-07 19:50:00,205.26,205.265,205.075,205.08,320500000.0
2008-05-07 19:55:00,205.08,205.125,205.03,205.105,348200000.0
2008-05-07 20:00:00,205.105,205.145,205.06,205.075,364600000.0
2008-05-07 20:05:00,205.075,205.155,205.075,205.105,273900000.0
2008-05-07 20:10:00,205.105,205.12,204.95,204.965,610553215.0
2008-05-07 20:15:00,204.965,205.0,204.87,204.915,285400000.0
2008-05-07 20:20:00,204.915,204.95,204.8,204.805,339100000.0
2008-05-07 20:25:00,204.805,204.83,204.695,204.725,289600000.0
2008-05-07 20:30:00,204.725,204.76,204.54,204.71,872200000.0
2008-05-07 20:35:00,204.705,204.765,204.63,204.745,432500000.0
2008-05-07 20:40:00,204.75,204.855,204.735,204.815,272400000.0
2008-05-07 20:45:00,204.815,204.825,204.65,204.735,419000000.0
2008-05-07 20:50:00,204.735,204.845,204.705,204.825,461800000.0
2008-05-07 20:55:00,204.825,204.835,204.705,204.795,383100000.0
2008-05-07 21:00:00,204.785,204.865,204.705,204.845,454200000.0
2008-05-07 21:05:00,204.855,204.875,204.72,204.755,431300000.0
2008-05-07 21:10:00,204.755,204.855,204.72,204.825,389600000.0
2008-05-07 21:15:00,204.825,204.875,204.81,204.815,384100000.0
2008-05-07 21:20:00,204.815,204.875,204.745,204.76,505600000.0
2008-05-07 21:25:00,204.76,204.76,204.605,204.645,1044800000.0
2008-05-07 21:30:00,204.645,204.695,204.525,204.57,580800000.0
2008-05-07 21:35:00,204.57,204.615,204.51,204.52,390000000.0
2008-05-07 21:40:00,204.525,204.56,204.505,204.55,358600000.0
2008-05-07 21:45:00,204.56,204.645,204.56,204.615,458400000.0
2008-05-07 21:50:00,204.615,204.63,204.555,204.575,291500000.0
2008-05-07 21:55:00,204.575,204.63,204.565,204.625,247900000.0
2008-05-07 22:00:00,204.625,204.655,204.595,204.65,181300000.0
2008-05-07 22:05:00,204.645,204.69,204.435,204.535,377000000.0
2008-05-07 22:10:00,204.535,204.535,204.38,204.47,169400000.0
2008-05-07 22:15:00,204.475,204.485,204.36,204.42,201700000.0
2008-05-07 22:20:00,204.42,204.485,204.355,204.375,196900000.0
2008-05-07 22:25:00,204.37,204.4,204.235,204.39,662200000.0
2008-05-07 22:30:00,204.39,204.47,204.365,204.43,1302800000.0
2008-05-07 22:35:00,204.42,204.465,204.39,204.455,600800000.0
2008-05-07 22:40:00,204.465,204.535,204.455,204.525,200600000.0
2008-05-07 22:45:00,204.525,204.585,204.5,204.545,231000000.0
2008-05-07 22:50:00,204.545,204.65,204.52,204.605,337200000.0
2008-05-07 22:55:00,204.595,204.62,204.58,204.605,57300000.0
2008-05-07 23:00:00,204.62,204.62,204.38,204.39,201400000.0
2008-05-07 23:05:00,204.39,204.49,204.35,204.385,183100000.0
2008-05-07 23:10:00,204.385,204.46,204.335,204.425,95200000.0
2008-05-07 23:15:00,204.425,204.425,204.36,204.37,192600000.0
2008-05-07 23:20:00,204.395,204.425,204.37,204.425,305200000.0
2008-05-07 23:25:00,204.425,204.5,204.415,204.46,379200000.0
2008-05-07 23:30:00,204.46,204.47,204.43,204.45,159700000.0
2008-05-07 23:35:00,204.45,204.56,204.44,204.54,262900000.0
2008-05-07 23:40:00,204.54,204.58,204.475,204.58,341500000.0
2008-05-07 23:45:00,204.58,204.64,204.555,204.59,246400000.0
2008-05-07 23:50:00,204.6,204.62,204.525,204.525,127000000.0
2008-05-07 23:55:00,204.53,204.53,204.43,204.51,250000000.0
2008-05-08 00:00:00,204.51,204.52,204.46,204.46,225600000.0
2008-05-08 00:05:00,204.47,204.55,204.45,204.51,231600000.0
2008-05-08 00:10:00,204.51,204.535,204.45,204.46,520500000.0
2008-05-08 00:15:00,204.46,204.53,204.44,204.53,481000000.0
2008-05-08 00:20:00,204.53,204.61,204.475,204.485,613300000.0
2008-05-08 00:25:00,204.485,204.52,204.455,204.515,255500000.0
2008-05-08 00:30:00,204.51,204.57,204.474,204.56,177700000.0
2008-05-08 00:35:00,204.56,204.57,204.53,204.565,110500000.0
2008-05-08 00:40:00,204.57,204.595,204.51,204.51,275400000.0
2008-05-08 00:45:00,204.52,204.59,204.465,204.52,380000000.0
2008-05-08 00:50:00,204.52,204.555,204.49,204.525,303900000.0
2008-05-08 00:55:00,204.525,204.57,204.47,204.56,175500000.0
2008-05-08 01:00:00,204.56,204.705,204.51,204.685,479200000.0
2008-05-08 01:05:00,204.69,204.74,204.56,204.56,471100000.0
2008-05-08 01:10:00,204.56,204.715,204.54,204.675,306300000.0
2008-05-08 01:15:00,204.68,204.69,204.605,204.615,369000000.0
2008-05-08 01:20:00,204.64,204.7,204.575,204.68,982100000.0
2008-05-08 01:25:00,204.68,204.71,204.645,204.665,780200000.0
2008-05-08 01:30:00,204.665,204.69,204.585,204.6,170800000.0
2008-05-08 01:35:00,204.59,204.605,204.49,204.53,623700000.0
2008-05-08 01:40:00,204.53,204.57,204.465,204.53,418700000.0
2008-05-08 01:45:00,204.53,204.645,204.495,204.635,459500000.0
2008-05-08 01:50:00,204.64,204.73,204.585,204.65,935300000.0
2008-05-08 01:55:00,204.65,204.68,204.585,204.61,596000000.0
2008-05-08 02:00:00,204.61,204.71,204.58,204.6,599700000.0
2008-05-08 02:05:00,204.605,204.655,204.465,204.555,542200000.0
2008-05-08 02:10:00,204.555,204.655,204.53,204.53,368400000.0
2008-05-08 02:15:00,204.53,204.56,204.485,204.54,660100000.0
2008-05-08 02:20:00,204.525,204.56,204.5,204.54,437000000.0
2008-05-08 02:25:00,204.54,204.55,204.39,204.52,882100000.0
2008-05-08 02:30:00,204.52,204.52,204.42,204.46,593700000.0
2008-05-08 02:35:00,204.46,204.48,204.41,204.47,690500000.0
2008-05-08 02:40:00,204.47,204.53,204.43,204.5,772100000.0
2008-05-08 02:45:00,204.5,204.56,204.48,204.54,449600000.0
2008-05-08 02:50:00,204.54,204.625,204.495,204.58,1020000000.0
2008-05-08 02:55:00,204.57,204.67,204.51,204.62,772800000.0
2008-05-08 03:00:00,204.615,204.72,204.6,204.685,427200000.0
2008-05-08 03:05:00,204.68,204.71,204.61,204.66,384700000.0
2008-05-08 03:10:00,204.66,204.69,204.615,204.68,304100000.0
2008-05-08 03:15:00,204.68,204.73,204.67,204.7,410800000.0
2008-05-08 03:20:00,204.71,204.71,204.535,204.535,397000000.0
2008-05-08 03:25:00,204.525,204.605,204.51,204.545,269100000.0
2008-05-08 03:30:00,204.545,204.605,204.5,204.53,910300000.0
2008-05-08 03:35:00,204.54,204.65,204.53,204.58,729200000.0
2008-05-08 03:40:00,204.59,204.62,204.535,204.545,380200000.0
2008-05-08 03:45:00,204.55,204.555,204.4,204.41,324800000.0
2008-05-08 03:50:00,204.415,204.55,204.33,204.515,533500000.0
2008-05-08 03:55:00,204.5,204.515,204.33,204.41,669600000.0
2008-05-08 04:00:00,204.41,204.45,204.275,204.35,983900000.0
2008-05-08 04:05:00,204.35,204.46,204.35,204.425,548000000.0
2008-05-08 04:10:00,204.425,204.44,204.28,204.335,908400000.0
2008-05-08 04:15:00,204.34,204.34,204.195,204.25,1056200000.0
2008-05-08 04:20:00,204.25,204.25,204.11,204.13,608500000.0
2008-05-08 04:25:00,204.14,204.14,203.73,203.76,932700000.0
2008-05-08 04:30:00,203.76,203.8,203.42,203.75,1753800000.0
2008-05-08 04:35:00,203.76,203.86,203.69,203.77,1257700000.0
2008-05-08 04:40:00,203.775,203.78,203.675,203.74,531200000.0
2008-05-08 04:45:00,203.74,203.75,203.37,203.41,423600000.0
2008-05-08 04:50:00,203.39,203.5,203.335,203.4,946100000.0
2008-05-08 04:55:00,203.4,203.51,203.4,203.51,406000000.0
2008-05-08 05:00:00,203.49,203.6,203.44,203.46,349600000.0
2008-05-08 05:05:00,203.46,203.535,203.39,203.535,537200000.0
2008-05-08 05:10:00,203.54,203.62,203.53,203.59,945500000.0
2008-05-08 05:15:00,203.59,203.65,203.58,203.61,215600000.0
2008-05-08 05:20:00,203.605,203.605,203.535,203.58,314700000.0
2008-05-08 05:25:00,203.56,203.57,203.53,203.55,368800000.0
2008-05-08 05:30:00,203.55,203.58,203.5,203.5,508800000.0
2008-05-08 05:35:00,203.5,203.545,203.445,203.5,476500000.0
2008-05-08 05:40:00,203.5,203.55,203.5,203.5,227600000.0
2008-05-08 05:45:00,203.5,203.54,203.485,203.485,127600000.0
2008-05-08 05:50:00,203.475,203.51,203.445,203.48,184800000.0
2008-05-08 05:55:00,203.48,203.61,203.48,203.545,394400000.0
2008-05-08 06:00:00,203.55,203.57,203.47,203.51,413100000.0
2008-05-08 06:05:00,203.51,203.57,203.48,203.56,347600000.0
2008-05-08 06:10:00,203.56,203.62,203.514,203.59,245500000.0
2008-05-08 06:15:00,203.57,203.6,203.57,203.58,279000000.0
2008-05-08 06:20:00,203.58,203.78,203.58,203.78,655100000.0
2008-05-08 06:25:00,203.78,203.83,203.76,203.79,260800000.0
2008-05-08 06:30:00,203.79,203.8,203.715,203.75,294200000.0
2008-05-08 06:35:00,203.75,203.82,203.75,203.78,443500000.0
2008-05-08 06:40:00,203.78,203.81,203.75,203.75,247600000.0
2008-05-08 06:45:00,203.75,203.82,203.73,203.76,315600000.0
2008-05-08 06:50:00,203.76,203.8,203.725,203.73,294800000.0
2008-05-08 06:55:00,203.73,203.75,203.54,203.57,476500000.0
2008-05-08 07:00:00,203.57,203.69,203.545,203.675,787400000.0
2008-05-08 07:05:00,203.68,203.77,203.67,203.67,663600000.0
2008-05-08 07:10:00,203.67,203.78,203.66,203.77,197400000.0
2008-05-08 07:15:00,203.77,203.81,203.725,203.74,330700000.0
2008-05-08 07:20:00,203.74,203.77,203.625,203.69,689200000.0
2008-05-08 07:25:00,203.68,203.75,203.6,203.73,935500000.0
2008-05-08 07:30:00,203.725,203.8,203.66,203.725,799900000.0
2008-05-08 07:35:00,203.73,203.82,203.7,203.79,510600000.0
2008-05-08 07:40:00,203.78,203.81,203.74,203.75,683500000.0
2008-05-08 07:45:00,203.755,203.79,203.68,203.75,778000000.0
2008-05-08 07:50:00,203.76,203.795,203.725,203.755,505600000.0
2008-05-08 07:55:00,203.755,204.0,203.705,203.98,640400000.0
2008-05-08 08:00:00,203.97,204.05,203.92,204.0,978400000.0
2008-05-08 08:05:00,204.005,204.08,203.98,204.005,1444300000.0
2008-05-08 08:10:00,203.995,204.16,203.99,204.16,1455600000.0
2008-05-08 08:15:00,204.16,204.16,203.975,203.99,1477800000.0
2008-05-08 08:20:00,203.99,204.09,203.88,203.955,1953800000.0
2008-05-08 08:25:00,203.96,204.04,203.87,204.005,916200000.0
2008-05-08 08:30:00,204.005,204.035,203.665,203.765,776900000.0
2008-05-08 08:35:00,203.765,203.8,203.18,203.29,811800000.0
2008-05-08 08:40:00,203.3,203.365,203.04,203.29,1493700000.0
2008-05-08 08:45:00,203.29,203.385,203.185,203.235,1285200000.0
2008-05-08 08:50:00,203.24,203.395,203.215,203.345,886400000.0
2008-05-08 08:55:00,203.345,203.465,203.285,203.445,770500000.0
2008-05-08 09:00:00,203.455,203.59,203.425,203.53,941600000.0
2008-05-08 09:05:00,203.525,203.655,203.395,203.425,1138300000.0
2008-05-08 09:10:00,203.415,203.545,203.345,203.385,768400000.0
2008-05-08 09:15:00,203.385,203.475,203.29,203.47,542600000.0
2008-05-08 09:20:00,203.465,203.545,203.425,203.535,361200000.0
2008-05-08 09:25:00,203.54,203.54,203.435,203.455,518200000.0
2008-05-08 09:30:00,203.445,203.465,203.28,203.305,818300000.0
2008-05-08 09:35:00,203.305,203.315,203.025,203.13,929800000.0
2008-05-08 09:40:00,203.125,203.185,202.645,202.655,1339000000.0
2008-05-08 09:45:00,202.66,202.68,202.375,202.56,1483400000.0
2008-05-08 09:50:00,202.56,202.685,202.555,202.655,1001300000.0
2008-05-08 09:55:00,202.66,202.665,202.585,202.605,588600000.0
2008-05-08 10:00:00,202.605,202.835,202.605,202.825,630600000.0
2008-05-08 10:05:00,202.825,203.025,202.815,203.02,1133300000.0
2008-05-08 10:10:00,203.02,203.1,202.955,202.955,1007500000.0
2008-05-08 10:15:00,202.955,202.985,202.835,202.885,1084300000.0
2008-05-08 10:20:00,202.885,203.035,202.805,202.985,965300000.0
2008-05-08 10:25:00,202.99,203.155,202.965,203.05,954400000.0
2008-05-08 10:30:00,203.045,203.155,202.99,203.125,898100000.0
2008-05-08 10:35:00,203.125,203.38,203.11,203.34,1462900000.0
2008-05-08 10:40:00,203.34,203.345,203.21,203.255,1062800000.0
2008-05-08 10:45:00,203.27,203.445,203.255,203.38,809400000.0
2008-05-08 10:50:00,203.38,203.785,203.38,203.73,887612500.0
2008-05-08 10:55:00,203.735,203.795,203.635,203.705,958400000.0
2008-05-08 11:00:00,203.715,203.725,203.445,203.505,1148700000.0
2008-05-08 11:05:00,203.51,203.615,203.485,203.595,846600000.0
2008-05-08 11:10:00,203.595,203.615,203.495,203.545,569500000.0
2008-05-08 11:15:00,203.545,203.685,203.515,203.675,797100000.0
2008-05-08 11:20:00,203.675,203.675,203.57,203.59,792200000.0
2008-05-08 11:25:00,203.59,203.625,203.555,203.58,629000000.0
2008-05-08 11:30:00,203.58,203.81,203.57,203.805,1052500000.0
2008-05-08 11:35:00,203.805,203.905,203.735,203.74,1083700000.0
2008-05-08 11:40:00,203.735,203.825,203.735,203.795,1012500000.0
2008-05-08 11:45:00,203.795,203.875,203.765,203.825,789200000.0
2008-05-08 11:50:00,203.825,203.92,203.795,203.825,1081400000.0
2008-05-08 11:55:00,203.83,203.9,203.745,203.865,1124500000.0
2008-05-08 12:00:00,203.885,203.965,203.795,203.835,814600000.0
2008-05-08 12:05:00,203.845,203.895,203.64,203.735,1010500000.0
2008-05-08 12:10:00,203.74,203.795,203.675,203.79,523100000.0
2008-05-08 12:15:00,203.795,203.805,203.755,203.795,468900000.0
2008-05-08 12:20:00,203.795,203.915,203.78,203.82,950900000.0
2008-05-08 12:25:00,203.83,203.845,203.765,203.805,970000000.0
2008-05-08 12:30:00,203.805,203.875,203.785,203.79,727700000.0
2008-05-08 12:35:00,203.79,203.895,203.775,203.875,449200000.0
2008-05-08 12:40:00,203.875,203.895,203.8,203.865,623800000.0
2008-05-08 12:45:00,203.875,204.065,203.835,203.96,1018500000.0
2008-05-08 12:50:00,203.965,204.365,203.96,204.275,1178200000.0
2008-05-08 12:55:00,204.27,204.285,203.955,204.005,1264900000.0
2008-05-08 13:00:00,204.16,204.395,204.015,204.02,1150000000.0
2008-05-08 13:05:00,204.015,204.12,203.835,204.05,948400000.0
2008-05-08 13:10:00,204.05,204.115,203.93,204.06,1268600000.0
2008-05-08 13:15:00,204.055,204.255,204.035,204.245,907700000.0
2008-05-08 13:20:00,204.245,204.415,204.125,204.395,1212200000.0
2008-05-08 13:25:00,204.395,204.405,204.225,204.235,748000000.0
2008-05-08 13:30:00,204.235,204.34,204.19,204.255,1109900000.0
2008-05-08 13:35:00,204.255,204.305,204.06,204.105,1113900000.0
2008-05-08 13:40:00,204.105,204.155,203.97,204.02,814700000.0
2008-05-08 13:45:00,204.025,204.215,203.975,204.01,1062600000.0
2008-05-08 13:50:00,204.01,204.05,203.72,203.735,1096000000.0
2008-05-08 13:55:00,203.74,203.795,203.585,203.675,1534400000.0
2008-05-08 14:00:00,203.675,203.925,203.67,203.905,1255700000.0
2008-05-08 14:05:00,203.91,204.025,203.835,203.885,1115400000.0
2008-05-08 14:10:00,203.885,204.055,203.875,203.965,1377200000.0
2008-05-08 14:15:00,203.965,204.085,203.945,204.005,596700000.0
2008-05-08 14:20:00,204.005,204.015,203.915,203.945,590200000.0
2008-05-08 14:25:00,203.945,204.035,203.855,203.89,809900000.0
2008-05-08 14:30:00,203.89,204.045,203.83,203.92,1146500000.0
2008-05-08 14:35:00,203.92,204.025,203.785,203.845,1177700000.0
2008-05-08 14:40:00,203.85,203.88,203.305,203.535,1261800000.0
2008-05-08 14:45:00,203.545,203.565,203.355,203.495,1327900000.0
2008-05-08 14:50:00,203.495,203.56,203.38,203.55,1302800000.0
2008-05-08 14:55:00,203.55,203.635,203.355,203.615,1309500000.0
2008-05-08 15:00:00,203.615,203.705,203.515,203.685,1405100000.0
2008-05-08 15:05:00,203.685,203.795,203.655,203.735,1207100000.0
2008-05-08 15:10:00,203.73,203.755,203.555,203.69,1036300000.0
2008-05-08 15:15:00,203.685,203.705,203.52,203.585,923300000.0
2008-05-08 15:20:00,203.585,203.66,203.51,203.655,1015900000.0
2008-05-08 15:25:00,203.655,203.775,203.595,203.765,955000000.0
2008-05-08 15:30:00,203.76,203.965,203.485,203.49,1222500000.0
2008-05-08 15:35:00,203.49,203.565,203.4,203.475,1043600000.0
2008-05-08 15:40:00,203.475,203.575,203.41,203.445,1182200000.0
2008-05-08 15:45:00,203.445,203.465,203.285,203.435,1062200000.0
2008-05-08 15:50:00,203.455,203.545,203.405,203.465,1089700000.0
2008-05-08 15:55:00,203.465,203.505,203.39,203.415,854600000.0
2008-05-08 16:00:00,203.41,203.545,203.395,203.415,1267800000.0
2008-05-08 16:05:00,203.425,203.425,203.31,203.37,726900000.0
2008-05-08 16:10:00,203.365,203.395,203.195,203.21,973900000.0
2008-05-08 16:15:00,203.205,203.255,202.985,203.025,987860000.0
2008-05-08 16:20:00,203.025,203.17,203.005,203.1,1048700000.0
2008-05-08 16:25:00,203.115,203.235,203.05,203.2,747300000.0
2008-05-08 16:30:00,203.2,203.2,202.98,202.995,957100000.0
2008-05-08 16:35:00,202.995,203.015,202.615,202.665,1155200000.0
2008-05-08 16:40:00,202.665,202.835,202.495,202.665,1107600000.0
2008-05-08 16:45:00,202.67,202.805,202.55,202.615,1076300000.0
2008-05-08 16:50:00,202.61,202.735,202.49,202.525,1017500000.0
2008-05-08 16:55:00,202.525,202.745,202.505,202.695,1122500000.0
2008-05-08 17:00:00,202.695,202.735,202.625,202.685,733100000.0
2008-05-08 17:05:00,202.685,202.915,202.645,202.885,1285900000.0
2008-05-08 17:10:00,202.885,202.965,202.8,202.845,1145600000.0
2008-05-08 17:15:00,202.845,202.885,202.735,202.755,1032000000.0
2008-05-08 17:20:00,202.755,203.005,202.755,202.995,1311100000.0
2008-05-08 17:25:00,202.995,203.225,202.955,203.175,1359400000.0
2008-05-08 17:30:00,203.175,203.245,203.115,203.17,884500000.0
2008-05-08 17:35:00,203.175,203.245,203.1,203.125,987700000.0
2008-05-08 17:40:00,203.105,203.145,202.965,203.015,1438600000.0
2008-05-08 17:45:00,203.015,203.095,202.985,203.015,927900000.0
2008-05-08 17:50:00,203.015,203.085,202.985,203.04,647900000.0
2008-05-08 17:55:00,203.04,203.05,202.935,202.99,648500000.0
2008-05-08 18:00:00,202.995,203.055,202.915,203.015,716000000.0
2008-05-08 18:05:00,203.025,203.145,202.985,203.135,452700000.0
2008-05-08 18:10:00,203.125,203.605,203.025,203.12,704200000.0
2008-05-08 18:15:00,203.12,203.135,202.995,203.025,608500000.0
2008-05-08 18:20:00,203.015,203.105,202.985,203.065,501700000.0
2008-05-08 18:25:00,203.065,203.125,203.055,203.075,441700000.0
2008-05-08 18:30:00,203.075,203.075,202.855,202.87,633400000.0
2008-05-08 18:35:00,202.885,202.885,202.715,202.815,580500000.0
2008-05-08 18:40:00,202.815,202.87,202.8,202.865,1300900000.0
2008-05-08 18:45:00,202.86,203.095,202.845,203.095,541400000.0
2008-05-08 18:50:00,203.095,203.195,203.065,203.135,242400000.0
2008-05-08 18:55:00,203.135,203.185,203.01,203.145,305700000.0
2008-05-08 19:00:00,203.145,203.2,203.1,203.145,216300000.0
2008-05-08 19:05:00,203.145,203.265,202.97,202.975,307700000.0
2008-05-08 19:10:00,202.975,203.03,202.9,202.975,311100000.0
2008-05-08 19:15:00,202.97,202.985,202.865,202.93,289100000.0
2008-05-08 19:20:00,202.93,203.135,202.92,203.065,327200000.0
2008-05-08 19:25:00,203.065,203.135,203.035,203.115,285000000.0
2008-05-08 19:30:00,203.115,203.165,203.045,203.075,323800000.0
2008-05-08 19:35:00,203.075,203.115,202.945,202.975,306500000.0
2008-05-08 19:40:00,202.97,203.035,202.9,202.96,236500000.0
2008-05-08 19:45:00,202.955,202.965,202.885,202.915,251900000.0
2008-05-08 19:50:00,202.915,203.275,202.915,203.2,515100000.0
2008-05-08 19:55:00,203.2,203.305,203.165,203.205,267600000.0
2008-05-08 20:00:00,203.21,203.47,203.205,203.345,558800000.0
2008-05-08 20:05:00,203.345,203.37,203.19,203.26,535300000.0
2008-05-08 20:10:00,203.25,203.34,203.24,203.295,386900000.0
2008-05-08 20:15:00,203.31,203.315,203.145,203.17,295900000.0
2008-05-08 20:20:00,203.165,203.325,203.16,203.285,305600000.0
2008-05-08 20:25:00,203.28,203.345,203.235,203.25,461400000.0
2008-05-08 20:30:00,203.245,203.37,203.14,203.275,404200000.0
2008-05-08 20:35:00,203.28,203.37,203.255,203.345,293300000.0
2008-05-08 20:40:00,203.355,203.395,203.165,203.19,283300000.0
2008-05-08 20:45:00,203.19,203.31,203.155,203.2,308000000.0
2008-05-08 20:50:00,203.2,203.355,203.165,203.25,442300000.0
2008-05-08 20:55:00,203.25,203.275,203.08,203.135,391700000.0
2008-05-08 21:00:00,203.125,203.275,203.125,203.215,326700000.0
2008-05-08 21:05:00,203.22,203.225,203.135,203.155,289600000.0
2008-05-08 21:10:00,203.16,203.18,203.045,203.12,321700000.0
2008-05-08 21:15:00,203.11,203.12,202.95,202.955,392700000.0
2008-05-08 21:20:00,202.95,203.055,202.89,203.005,395100000.0
2008-05-08 21:25:00,203.005,203.025,202.945,202.975,388400000.0
2008-05-08 21:30:00,202.97,203.035,202.96,202.99,147200000.0
2008-05-08 21:35:00,202.99,203.045,202.95,203.005,117500000.0
2008-05-08 21:40:00,203.005,203.03,202.89,202.985,205400000.0
2008-05-08 21:45:00,202.985,203.015,202.91,202.915,208300000.0
2008-05-08 21:50:00,202.915,202.98,202.88,202.905,304300000.0
2008-05-08 21:55:00,202.905,203.005,202.88,202.935,165600000.0
2008-05-08 22:00:00,202.945,202.985,202.9,202.905,247600000.0
2008-05-08 22:05:00,202.905,202.93,202.685,202.745,294700000.0
2008-05-08 22:10:00,202.745,202.81,202.535,202.62,368200000.0
2008-05-08 22:15:00,202.625,202.705,202.6,202.635,163800000.0
2008-05-08 22:20:00,202.635,202.645,202.455,202.595,298900000.0
2008-05-08 22:25:00,202.585,202.7,202.545,202.55,127300000.0
2008-05-08 22:30:00,202.56,202.625,202.545,202.62,124600000.0
2008-05-08 22:35:00,202.615,202.78,202.615,202.65,200400000.0
2008-05-08 22:40:00,202.655,202.695,202.63,202.695,332800000.0
2008-05-08 22:45:00,202.695,202.72,202.615,202.635,314800000.0
2008-05-08 22:50:00,202.635,202.76,202.605,202.63,313800000.0
2008-05-08 22:55:00,202.63,202.73,202.625,202.705,79000000.0
2008-05-08 23:00:00,202.705,202.705,202.485,202.535,170900000.0
2008-05-08 23:05:00,202.51,202.66,202.5,202.54,151800000.0
2008-05-08 23:10:00,202.54,202.67,202.535,202.66,59600000.0
2008-05-08 23:15:00,202.64,202.68,202.58,202.65,73500000.0
2008-05-08 23:20:00,202.65,202.74,202.64,202.74,155600000.0
2008-05-08 23:25:00,202.74,202.83,202.73,202.81,230000000.0
2008-05-08 23:30:00,202.81,202.83,202.77,202.81,214400000.0
2008-05-08 23:35:00,202.81,202.824,202.78,202.81,166200000.0
2008-05-08 23:40:00,202.81,202.84,202.81,202.81,116400000.0
2008-05-08 23:45:00,202.779,202.827,202.77,202.79,106400000.0
2008-05-08 23:50:00,202.79,202.8,202.74,202.79,169000000.0
2008-05-08 23:55:00,202.77,202.81,202.75,202.79,120900000.0
2008-05-09 00:00:00,202.79,202.96,202.79,202.88,479100000.0
2008-05-09 00:05:00,202.88,202.975,202.82,202.89,497600000.0
2008-05-09 00:10:00,202.89,202.96,202.87,202.87,393000000.0
2008-05-09 00:15:00,202.87,202.95,202.87,202.895,482200000.0
2008-05-09 00:20:00,202.895,203.06,202.89,203.04,539900000.0
2008-05-09 00:25:00,203.04,203.045,202.975,203.03,458800000.0
2008-05-09 00:30:00,203.03,203.045,202.94,202.98,306700000.0
2008-05-09 00:35:00,202.98,203.04,202.975,203.03,372700000.0
2008-05-09 00:40:00,203.03,203.09,202.97,203.06,310400000.0
2008-05-09 00:45:00,203.06,203.06,202.98,202.99,449200000.0
2008-05-09 00:50:00,203.005,203.04,202.99,202.99,242500000.0
2008-05-09 00:55:00,202.99,203.13,202.99,203.12,363300000.0
2008-05-09 01:00:00,203.12,203.27,203.1,203.27,525100000.0
2008-05-09 01:05:00,203.28,203.28,203.05,203.1,688100000.0
2008-05-09 01:10:00,203.1,203.16,203.05,203.08,134400000.0
2008-05-09 01:15:00,203.08,203.095,203.04,203.07,321800000.0
2008-05-09 01:20:00,203.05,203.06,202.96,202.99,504200000.0
2008-05-09 01:25:00,202.99,203.14,202.99,203.02,636600000.0
2008-05-09 01:30:00,203.01,203.17,203.01,203.11,525300000.0
2008-05-09 01:35:00,203.11,203.155,203.02,203.02,593800000.0
2008-05-09 01:40:00,203.02,203.1,203.01,203.08,649700000.0
2008-05-09 01:45:00,203.08,203.08,202.95,202.99,438400000.0
2008-05-09 01:50:00,202.99,203.03,202.98,203.03,477700000.0
2008-05-09 01:55:00,203.05,203.12,202.99,203.0,488100000.0
2008-05-09 02:00:00,203.0,203.06,202.86,202.875,768100000.0
2008-05-09 02:05:00,202.875,202.92,202.705,202.74,583100000.0
2008-05-09 02:10:00,202.73,202.78,202.675,202.7,482300000.0
2008-05-09 02:15:00,202.7,202.76,202.68,202.72,740100000.0
2008-05-09 02:20:00,202.71,202.78,202.71,202.76,515800000.0
2008-05-09 02:25:00,202.77,202.815,202.75,202.79,317400000.0
2008-05-09 02:30:00,202.79,202.84,202.785,202.81,333600000.0
2008-05-09 02:35:00,202.8,202.9,202.79,202.8,718500000.0
2008-05-09 02:40:00,202.795,202.96,202.795,202.94,486400000.0
2008-05-09 02:45:00,202.94,203.07,202.915,203.05,600700000.0
2008-05-09 02:50:00,203.05,203.07,202.93,202.95,560600000.0
2008-05-09 02:55:00,202.94,202.94,202.8,202.86,694000000.0
2008-05-09 03:00:00,202.86,202.89,202.765,202.79,507500000.0
2008-05-09 03:05:00,202.79,202.83,202.72,202.79,265900000.0
2008-05-09 03:10:00,202.79,202.89,202.78,202.89,172200000.0
2008-05-09 03:15:00,202.89,202.965,202.875,202.9,324400000.0
2008-05-09 03:20:00,202.9,202.97,202.87,202.91,415900000.0
2008-05-09 03:25:00,202.91,202.91,202.67,202.67,687000000.0
2008-05-09 03:30:00,202.665,202.72,202.58,202.61,546000000.0
2008-05-09 03:35:00,202.61,202.71,202.41,202.48,835000000.0
2008-05-09 03:40:00,202.48,202.56,202.44,202.49,563900000.0
2008-05-09 03:45:00,202.5,202.61,202.475,202.57,324200000.0
2008-05-09 03:50:00,202.57,202.68,202.57,202.65,512400000.0
2008-05-09 03:55:00,202.65,202.75,202.63,202.75,550600000.0
2008-05-09 04:00:00,202.71,202.72,202.635,202.69,283500000.0
2008-05-09 04:05:00,202.69,202.74,202.63,202.63,293500000.0
2008-05-09 04:10:00,202.63,202.68,202.62,202.68,271800000.0
2008-05-09 04:15:00,202.68,202.79,202.67,202.78,241600000.0
2008-05-09 04:20:00,202.78,202.84,202.72,202.72,278800000.0
2008-05-09 04:25:00,202.72,202.74,202.55,202.615,303200000.0
2008-05-09 04:30:00,202.615,202.64,202.55,202.61,263100000.0
2008-05-09 04:35:00,202.605,202.71,202.59,202.69,247700000.0
2008-05-09 04:40:00,202.69,202.7,202.645,202.68,139400000.0
2008-05-09 04:45:00,202.68,202.68,202.605,202.67,194800000.0
2008-05-09 04:50:00,202.68,202.72,202.66,202.69,272700000.0
2008-05-09 04:55:00,202.69,202.71,202.61,202.65,257100000.0
2008-05-09 05:00:00,202.655,202.72,202.65,202.72,321600000.0
2008-05-09 05:05:00,202.73,202.73,202.69,202.69,121600000.0
2008-05-09 05:10:00,202.69,202.72,202.675,202.72,351100000.0
2008-05-09 05:15:00,202.72,202.74,202.69,202.7,190400000.0
2008-05-09 05:20:00,202.7,202.73,202.68,202.685,77600000.0
2008-05-09 05:25:00,202.685,202.725,202.685,202.715,135000000.0
2008-05-09 05:30:00,202.71,202.71,202.525,202.54,310900000.0
2008-05-09 05:35:00,202.55,202.585,202.42,202.465,723400000.0
2008-05-09 05:40:00,202.465,202.54,202.43,202.43,443700000.0
2008-05-09 05:45:00,202.43,202.46,202.31,202.41,762600000.0
2008-05-09 05:50:00,202.41,202.41,202.3,202.35,590400000.0
2008-05-09 05:55:00,202.35,202.44,202.34,202.36,425500000.0
2008-05-09 06:00:00,202.37,202.4,202.365,202.4,206500000.0
2008-05-09 06:05:00,202.4,202.51,202.38,202.48,431100000.0
2008-05-09 06:10:00,202.48,202.49,202.4,202.44,395900000.0
2008-05-09 06:15:00,202.44,202.44,202.3,202.34,243600000.0
2008-05-09 06:20:00,202.34,202.46,202.27,202.46,981600000.0
2008-05-09 06:25:00,202.46,202.58,202.46,202.52,376700000.0
2008-05-09 06:30:00,202.51,202.51,202.35,202.365,405600000.0
2008-05-09 06:35:00,202.37,202.43,202.365,202.38,245100000.0
2008-05-09 06:40:00,202.385,202.42,202.32,202.36,345600000.0
2008-05-09 06:45:00,202.36,202.44,202.3,202.35,481100000.0
2008-05-09 06:50:00,202.34,202.38,202.3,202.35,718600000.0
2008-05-09 06:55:00,202.36,202.38,202.34,202.36,441100000.0
2008-05-09 07:00:00,202.365,202.38,202.33,202.35,397600000.0
2008-05-09 07:05:00,202.35,202.39,202.295,202.38,214800000.0
2008-05-09 07:10:00,202.38,202.385,202.31,202.34,501000000.0
2008-05-09 07:15:00,202.345,202.36,202.31,202.335,419600000.0
2008-05-09 07:20:00,202.335,202.35,202.26,202.265,595900000.0
2008-05-09 07:25:00,202.27,202.37,202.265,202.33,554800000.0
2008-05-09 07:30:00,202.33,202.4,202.33,202.38,393700000.0
2008-05-09 07:35:00,202.38,202.4,202.29,202.36,499800000.0
2008-05-09 07:40:00,202.36,202.47,202.32,202.44,685000000.0
2008-05-09 07:45:00,202.44,202.5,202.39,202.425,521700000.0
2008-05-09 07:50:00,202.425,202.445,202.35,202.385,478400000.0
2008-05-09 07:55:00,202.385,202.385,202.215,202.3,744500000.0
2008-05-09 08:00:00,202.295,202.325,202.17,202.285,1025700000.0
2008-05-09 08:05:00,202.28,202.29,201.905,201.935,1203100000.0
2008-05-09 08:10:00,201.935,201.945,201.59,201.6,1211300000.0
2008-05-09 08:15:00,201.6,201.695,201.545,201.62,855100000.0
2008-05-09 08:20:00,201.62,201.77,201.615,201.75,765400000.0
2008-05-09 08:25:00,201.75,201.78,201.525,201.525,889300000.0
2008-05-09 08:30:00,201.51,201.905,201.49,201.785,1016400000.0
2008-05-09 08:35:00,201.785,202.14,201.73,201.94,1024900000.0
2008-05-09 08:40:00,201.94,202.06,201.89,202.015,908400000.0
2008-05-09 08:45:00,202.015,202.14,201.935,202.07,932500000.0
2008-05-09 08:50:00,202.07,202.13,201.92,201.93,973000000.0
2008-05-09 08:55:00,201.925,201.98,201.755,201.97,1444200000.0
2008-05-09 09:00:00,201.965,201.965,201.76,201.78,932800000.0
2008-05-09 09:05:00,201.78,202.0,201.775,201.98,1248400000.0
2008-05-09 09:10:00,201.985,202.03,201.94,202.0,474700000.0
2008-05-09 09:15:00,202.0,202.02,201.845,201.9,674800000.0
2008-05-09 09:20:00,201.91,201.91,201.735,201.8,1065100000.0
2008-05-09 09:25:00,201.795,201.85,201.71,201.815,677400000.0
2008-05-09 09:30:00,201.815,201.825,201.455,201.49,1357300000.0
2008-05-09 09:35:00,201.485,201.63,201.405,201.43,1215500000.0
2008-05-09 09:40:00,201.435,201.475,201.3,201.405,1094500000.0
2008-05-09 09:45:00,201.405,201.48,201.325,201.455,1152800000.0
2008-05-09 09:50:00,201.46,201.56,201.385,201.385,786200000.0
2008-05-09 09:55:00,201.385,201.42,201.335,201.39,650700000.0
2008-05-09 10:00:00,201.39,201.47,201.34,201.4,873900000.0
2008-05-09 10:05:00,201.4,201.44,201.115,201.205,1048900000.0
2008-05-09 10:10:00,201.185,201.41,201.165,201.41,1124700000.0
2008-05-09 10:15:00,201.41,201.51,201.3,201.46,888300000.0
2008-05-09 10:20:00,201.46,201.6,201.41,201.56,577000000.0
2008-05-09 10:25:00,201.56,201.62,201.52,201.57,396800000.0
2008-05-09 10:30:00,201.57,201.58,201.46,201.47,420100000.0
2008-05-09 10:35:00,201.47,201.49,201.335,201.345,1043400000.0
2008-05-09 10:40:00,201.345,201.49,201.335,201.41,852500000.0
2008-05-09 10:45:00,201.395,201.58,201.36,201.475,649800000.0
2008-05-09 10:50:00,201.455,201.545,201.44,201.5,826600000.0
2008-05-09 10:55:00,201.5,201.545,201.43,201.45,728700000.0
2008-05-09 11:00:00,201.45,201.525,201.43,201.5,504000000.0
2008-05-09 11:05:00,201.5,201.61,201.49,201.555,721200000.0
2008-05-09 11:10:00,201.56,201.585,201.475,201.48,522000000.0
2008-05-09 11:15:00,201.48,201.565,201.375,201.375,837300000.0
2008-05-09 11:20:00,201.385,201.495,201.37,201.435,612100000.0
2008-05-09 11:25:00,201.435,201.51,201.415,201.445,563100000.0
2008-05-09 11:30:00,201.445,201.47,201.34,201.37,650100000.0
2008-05-09 11:35:00,201.37,201.385,201.19,201.215,757300000.0
2008-05-09 11:40:00,201.22,201.22,200.92,200.93,841500000.0
2008-05-09 11:45:00,200.93,201.08,200.835,201.05,1084300000.0
2008-05-09 11:50:00,201.045,201.19,201.025,201.16,945400000.0
2008-05-09 11:55:00,201.155,201.275,201.12,201.205,747400000.0
2008-05-09 12:00:00,201.205,201.245,201.15,201.2,705100000.0
2008-05-09 12:05:00,201.205,201.21,201.095,201.115,531400000.0
2008-05-09 12:10:00,201.115,201.16,201.03,201.035,363900000.0
2008-05-09 12:15:00,201.035,201.04,200.875,200.875,636500000.0
2008-05-09 12:20:00,200.89,200.905,200.76,200.905,622000000.0
2008-05-09 12:25:00,200.91,200.985,200.79,200.845,719700000.0
2008-05-09 12:30:00,200.85,200.85,200.69,200.755,689700000.0
2008-05-09 12:35:00,200.75,200.76,200.425,200.465,1075699999.0
2008-05-09 12:40:00,200.47,200.655,200.47,200.57,946500000.0
2008-05-09 12:45:00,200.575,200.73,200.46,200.67,1124300000.0
2008-05-09 12:50:00,200.68,200.76,200.6,200.7,782500000.0
2008-05-09 12:55:00,200.7,200.94,200.655,200.93,880400000.0
2008-05-09 13:00:00,200.93,201.02,200.765,200.79,682000000.0
2008-05-09 13:05:00,200.79,200.83,200.66,200.685,855900000.0
2008-05-09 13:10:00,200.685,200.745,200.65,200.65,599700000.0
2008-05-09 13:15:00,200.64,200.65,200.555,200.61,801100000.0
2008-05-09 13:20:00,200.61,200.66,200.605,200.61,376500000.0
2008-05-09 13:25:00,200.61,200.65,200.46,200.49,777800000.0
2008-05-09 13:30:00,200.49,200.515,200.32,200.43,749900000.0
2008-05-09 13:35:00,200.43,200.46,200.25,200.26,787800000.0
2008-05-09 13:40:00,200.26,200.34,200.26,200.32,631800000.0
2008-05-09 13:45:00,200.32,200.46,200.17,200.17,773900000.0
2008-05-09 13:50:00,200.17,200.395,200.14,200.33,835300000.0
2008-05-09 13:55:00,200.33,200.35,200.13,200.2,886500000.0
2008-05-09 14:00:00,200.205,200.22,200.1,200.15,649500000.0
2008-05-09 14:05:00,200.16,200.22,200.07,200.135,737600000.0
2008-05-09 14:10:00,200.12,200.19,199.99,200.04,638500000.0
2008-05-09 14:15:00,200.04,200.19,200.025,200.1,714400000.0
2008-05-09 14:20:00,200.1,200.1,199.86,199.88,860600000.0
2008-05-09 14:25:00,199.89,199.98,199.74,199.74,887100000.0
2008-05-09 14:30:00,199.74,200.2,199.71,200.15,1111800000.0
2008-05-09 14:35:00,200.15,200.225,199.975,200.12,1000400000.0
2008-05-09 14:40:00,200.12,200.42,200.05,200.28,877500000.0
2008-05-09 14:45:00,200.285,200.33,200.09,200.19,511700000.0
2008-05-09 14:50:00,200.195,200.38,200.16,200.37,1001800000.0
2008-05-09 14:55:00,200.37,200.6,200.27,200.55,1260900000.0
2008-05-09 15:00:00,200.56,200.93,200.55,200.85,1421800000.0
2008-05-09 15:05:00,200.85,200.9,200.73,200.74,1170100000.0
2008-05-09 15:10:00,200.74,200.78,200.69,200.76,648700000.0
2008-05-09 15:15:00,200.77,200.96,200.75,200.79,711600000.0
2008-05-09 15:20:00,200.79,200.91,200.76,200.82,730100000.0
2008-05-09 15:25:00,200.81,200.97,200.79,200.96,890300000.0
2008-05-09 15:30:00,200.955,201.03,200.82,200.92,1087800000.0
2008-05-09 15:35:00,200.91,201.05,200.89,201.05,722400000.0
2008-05-09 15:40:00,201.05,201.05,200.87,200.88,687600000.0
2008-05-09 15:45:00,200.86,201.02,200.855,200.97,919100000.0
2008-05-09 15:50:00,200.97,201.14,200.97,201.05,1039600000.0
2008-05-09 15:55:00,201.05,201.15,200.8,200.83,1237600000.0
2008-05-09 16:00:00,200.83,201.07,200.83,201.06,580600000.0
2008-05-09 16:05:00,201.06,201.19,201.01,201.11,804400000.0
2008-05-09 16:10:00,201.11,201.23,201.015,201.1,793700000.0
2008-05-09 16:15:00,201.1,201.22,201.05,201.14,903100000.0
2008-05-09 16:20:00,201.145,201.17,200.985,201.115,844000000.0
2008-05-09 16:25:00,201.115,201.16,201.01,201.05,973300000.0
2008-05-09 16:30:00,201.05,201.13,201.01,201.08,1005900000.0
2008-05-09 16:35:00,201.1,201.22,201.05,201.2,856900000.0
2008-05-09 16:40:00,201.195,201.35,201.16,201.31,950700000.0
2008-05-09 16:45:00,201.31,201.445,201.28,201.335,1931900000.0
2008-05-09 16:50:00,201.34,201.38,201.21,201.22,868500000.0
2008-05-09 16:55:00,201.215,201.275,200.87,200.9,841200000.0
2008-05-09 17:00:00,200.9,200.935,200.785,200.85,980800000.0
2008-05-09 17:05:00,200.86,200.91,200.8,200.84,1179600000.0
2008-05-09 17:10:00,200.84,200.885,200.71,200.72,742400000.0
2008-05-09 17:15:00,200.72,200.79,200.65,200.71,808700000.0
2008-05-09 17:20:00,200.71,200.74,200.62,200.705,749500000.0
2008-05-09 17:25:00,200.705,200.87,200.69,200.735,890500000.0
2008-05-09 17:30:00,200.74,200.88,200.69,200.7,891500000.0
2008-05-09 17:35:00,200.705,200.75,200.575,200.59,892300000.0
2008-05-09 17:40:00,200.59,200.76,200.59,200.64,616700000.0
2008-05-09 17:45:00,200.645,200.68,200.42,200.53,631600000.0
2008-05-09 17:50:00,200.53,200.68,200.505,200.65,798400000.0
2008-05-09 17:55:00,200.65,200.76,200.65,200.715,689400000.0
2008-05-09 18:00:00,200.72,200.75,200.675,200.7,449500000.0
2008-05-09 18:05:00,200.7,200.71,200.665,200.675,240100000.0
2008-05-09 18:10:00,200.685,200.81,200.68,200.69,284500000.0
2008-05-09 18:15:00,200.695,200.76,200.57,200.69,434200000.0
2008-05-09 18:20:00,200.685,200.79,200.68,200.69,315800000.0
2008-05-09 18:25:00,200.69,200.73,200.6,200.62,552700000.0
2008-05-09 18:30:00,200.62,200.71,200.62,200.665,362700000.0
2008-05-09 18:35:00,200.665,200.8,200.65,200.79,346800000.0
2008-05-09 18:40:00,200.785,200.81,200.77,200.81,179400000.0
2008-05-09 18:45:00,200.81,200.85,200.74,200.83,279600000.0
2008-05-09 18:50:00,200.83,200.855,200.76,200.83,351300000.0
2008-05-09 18:55:00,200.83,200.92,200.82,200.88,346100000.0
2008-05-09 19:00:00,200.87,200.92,200.83,200.86,380600000.0
2008-05-09 19:05:00,200.86,200.89,200.76,200.77,275900000.0
2008-05-09 19:10:00,200.77,200.825,200.76,200.76,214100000.0
2008-05-09 19:15:00,200.76,200.76,200.7,200.74,279500000.0
2008-05-09 19:20:00,200.74,200.8,200.71,200.8,237900000.0
2008-05-09 19:25:00,200.78,200.795,200.68,200.72,323600000.0
2008-05-09 19:30:00,200.72,200.73,200.585,200.61,318700000.0
2008-05-09 19:35:00,200.61,200.825,200.58,200.72,336300000.0
2008-05-09 19:40:00,200.715,200.715,200.63,200.67,320000000.0
2008-05-09 19:45:00,200.67,200.68,200.575,200.595,338900000.0
2008-05-09 19:50:00,200.595,200.67,200.59,200.65,142800000.0
2008-05-09 19:55:00,200.65,200.83,200.65,200.82,234500000.0
2008-05-09 20:00:00,200.82,200.87,200.755,200.805,399700000.0
2008-05-09 20:05:00,200.81,200.81,200.68,200.71,250200000.0
2008-05-09 20:10:00,200.71,200.735,200.64,200.66,206900000.0
2008-05-09 20:15:00,200.645,200.73,200.645,200.69,460500000.0
2008-05-09 20:20:00,200.685,200.76,200.67,200.685,341200000.0
2008-05-09 20:25:00,200.695,200.71,200.61,200.615,431400000.0
2008-05-09 20:30:00,200.61,200.69,200.595,200.64,275300000.0
2008-05-09 20:35:00,200.635,200.695,200.6,200.62,463000000.0
2008-05-09 20:40:00,200.625,200.77,200.62,200.745,418000000.0
2008-05-09 20:45:00,200.745,200.84,200.735,200.78,492000000.0
2008-05-09 20:50:00,200.78,200.82,200.74,200.81,382500000.0
2008-05-09 20:55:00,200.82,200.97,200.81,200.97,639800000.0
2008-05-09 21:00:00,200.97,201.04,200.83,200.98,568400000.0
2008-05-09 21:05:00,200.98,201.05,200.96,201.03,554100000.0
2008-05-09 21:10:00,201.03,201.045,200.99,200.99,235800000.0
2008-05-09 21:15:00,200.99,201.04,200.98,201.0,152400000.0
2008-05-09 21:20:00,201.0,201.01,200.92,200.99,174400000.0
2008-05-09 21:25:00,200.99,201.02,200.98,200.98,347900000.0
2008-05-09 21:30:00,200.98,201.1,200.98,201.09,587000000.0
2008-05-09 21:35:00,201.1,201.16,201.05,201.125,538900000.0
2008-05-09 21:40:00,201.125,201.22,201.12,201.16,388800000.0
2008-05-09 21:45:00,201.165,201.195,201.04,201.06,537200000.0
2008-05-09 21:50:00,201.05,201.09,200.99,201.04,563400000.0
2008-05-09 21:55:00,201.04,201.065,200.99,200.99,278000000.0
2008-05-09 22:00:00,200.995,201.025,200.97,200.99,177500000.0
2008-05-09 22:05:00,200.99,201.02,200.98,200.98,396000000.0
2008-05-09 22:10:00,200.98,201.0,200.94,200.94,313200000.0
2008-05-09 22:15:00,200.94,200.94,200.8,200.81,461400000.0
2008-05-09 22:20:00,200.81,200.87,200.8,200.83,251000000.0
2008-05-09 22:25:00,200.83,200.97,200.83,200.92,482200000.0
2008-05-09 22:30:00,200.93,201.01,200.91,200.99,390100000.0
2008-05-09 22:35:00,200.98,201.01,200.92,200.93,235200000.0
2008-05-09 22:40:00,200.93,200.93,200.81,200.81,499400000.0
2008-05-09 22:45:00,200.81,200.84,200.755,200.76,282000000.0
2008-05-09 22:50:00,200.8,200.9,200.76,200.815,247300000.0
2008-05-09 22:55:00,200.815,200.93,200.815,200.91,237100000.0
2008-05-11 23:00:00,200.978,201.007,200.934,201.007,67100000.0
2008-05-11 23:05:00,200.97,201.028,200.82,200.92,61600000.0
2008-05-11 23:10:00,200.91,200.91,200.765,200.8,112300000.0
2008-05-11 23:15:00,200.89,200.91,200.79,200.89,105600000.0
2008-05-11 23:20:00,200.915,200.959,200.76,200.825,102500000.0
2008-05-11 23:25:00,200.82,200.86,200.81,200.83,80800000.0
2008-05-11 23:30:00,200.82,200.9,200.815,200.89,87700000.0
2008-05-11 23:35:00,200.89,200.98,200.88,200.94,56900000.0
2008-05-11 23:40:00,200.94,200.99,200.805,200.86,43200000.0
2008-05-11 23:45:00,200.84,200.86,200.801,200.86,96000000.0
2008-05-11 23:50:00,200.86,200.88,200.795,200.815,34500000.0
2008-05-11 23:55:00,200.87,200.89,200.846,200.88,59600000.0
2008-05-12 00:00:00,200.88,200.945,200.825,200.9,331100000.0
2008-05-12 00:05:00,200.9,201.045,200.77,201.03,271175000.0
2008-05-12 00:10:00,200.96,201.05,200.96,201.02,15350000.0
2008-05-12 00:15:00,201.01,201.08,200.98,201.08,34250000.0
2008-05-12 00:20:00,201.08,201.13,201.08,201.1,7137500.0
2008-05-12 00:25:00,201.1,201.11,200.995,200.995,4850000.0
2008-05-12 00:30:00,201.01,201.08,201.01,201.02,21087500.0
2008-05-12 00:35:00,201.02,201.03,200.785,200.95,17775000.0
2008-05-12 00:40:00,200.95,200.98,200.94,200.96,28987500.0
2008-05-12 00:45:00,200.97,200.97,200.775,200.85,139900000.0
2008-05-12 00:50:00,200.85,200.86,200.79,200.83,8500000.0
2008-05-12 00:55:00,200.83,200.83,200.585,200.65,135500000.0
2008-05-12 01:00:00,200.65,200.78,200.65,200.69,150800000.0
2008-05-12 01:05:00,200.68,200.7,200.55,200.6,340800000.0
2008-05-12 01:10:00,200.59,200.66,200.53,200.66,96000000.0
2008-05-12 01:15:00,200.68,200.71,200.58,200.58,82500000.0
2008-05-12 01:20:00,200.595,200.63,200.425,200.45,224800000.0
2008-05-12 01:25:00,200.45,200.51,200.44,200.51,233200000.0
2008-05-12 01:30:00,200.515,200.515,200.36,200.49,397300000.0
2008-05-12 01:35:00,200.49,200.6,200.465,200.57,207200000.0
2008-05-12 01:40:00,200.56,200.58,200.53,200.54,114700000.0
2008-05-12 01:45:00,200.545,200.55,200.44,200.46,201600000.0
2008-05-12 01:50:00,200.46,200.47,200.155,200.22,621300000.0
2008-05-12 01:55:00,200.23,200.35,200.19,200.33,407400000.0
2008-05-12 02:00:00,200.33,200.48,200.27,200.435,336600000.0
2008-05-12 02:05:00,200.435,200.47,200.32,200.35,189700000.0
2008-05-12 02:10:00,200.35,200.47,200.345,200.455,159900000.0
2008-05-12 02:15:00,200.455,200.49,200.395,200.49,229900000.0
2008-05-12 02:20:00,200.495,200.56,200.46,200.51,241800000.0
2008-05-12 02:25:00,200.51,200.55,200.465,200.465,71300000.0
2008-05-12 02:30:00,200.47,200.52,200.41,200.43,268400000.0
2008-05-12 02:35:00,200.43,200.64,200.43,200.64,282400000.0
2008-05-12 02:40:00,200.63,200.8,200.62,200.74,311600000.0
2008-05-12 02:45:00,200.74,200.77,200.68,200.74,210400000.0
2008-05-12 02:50:00,200.72,200.78,200.665,200.715,237000000.0
2008-05-12 02:55:00,200.715,200.79,200.69,200.72,176800000.0
2008-05-12 03:00:00,200.72,201.01,200.7,200.91,378500000.0
2008-05-12 03:05:00,200.92,201.06,200.84,201.0,404300000.0
2008-05-12 03:10:00,201.0,201.02,200.87,200.92,329800000.0
2008-05-12 03:15:00,200.92,200.96,200.91,200.92,250000000.0
2008-05-12 03:20:00,200.93,200.97,200.86,200.92,372000000.0
2008-05-12 03:25:00,200.92,200.93,200.85,200.865,146400000.0
2008-05-12 03:30:00,200.87,201.1,200.84,201.05,353800000.0
2008-05-12 03:35:00,201.05,201.055,200.94,200.96,329600000.0
2008-05-12 03:40:00,200.97,200.98,200.93,200.93,154400000.0
2008-05-12 03:45:00,200.93,201.04,200.88,201.02,305200000.0
2008-05-12 03:50:00,201.03,201.1,200.98,201.05,331400000.0
2008-05-12 03:55:00,201.05,201.11,201.01,201.11,232000000.0
2008-05-12 04:00:00,201.11,201.38,201.11,201.33,596700000.0
2008-05-12 04:05:00,201.33,201.43,201.27,201.27,358600000.0
2008-05-12 04:10:00,201.27,201.29,201.22,201.22,66400000.0
2008-05-12 04:15:00,201.23,201.26,201.18,201.23,179700000.0
2008-05-12 04:20:00,201.23,201.24,201.19,201.22,121800000.0
2008-05-12 04:25:00,201.23,201.24,201.2,201.21,95600000.0
2008-05-12 04:30:00,201.22,201.25,201.17,201.21,85000000.0
2008-05-12 04:35:00,201.21,201.22,201.19,201.2,220800000.0
2008-05-12 04:40:00,201.2,201.3,201.18,201.28,295600000.0
2008-05-12 04:45:00,201.28,201.365,201.16,201.36,357800000.0
2008-05-12 04:50:00,201.36,201.39,201.315,201.33,192562500.0
2008-05-12 04:55:00,201.33,201.46,201.33,201.42,540100000.0
2008-05-12 05:00:00,201.42,201.5,201.39,201.47,652200000.0
2008-05-12 05:05:00,201.46,201.48,201.405,201.42,402800000.0
2008-05-12 05:10:00,201.42,201.54,201.37,201.5,577200000.0
2008-05-12 05:15:00,201.5,201.5,201.36,201.37,319200000.0
2008-05-12 05:20:00,201.37,201.37,201.305,201.315,232200000.0
2008-05-12 05:25:00,201.31,201.35,201.28,201.33,342400000.0
2008-05-12 05:30:00,201.33,201.555,201.33,201.525,270000000.0
2008-05-12 05:35:00,201.525,201.54,201.4,201.4,285400000.0
2008-05-12 05:40:00,201.4,201.42,201.335,201.42,362400000.0
2008-05-12 05:45:00,201.42,201.48,201.4,201.445,609600000.0
2008-05-12 05:50:00,201.445,201.5,201.41,201.43,247900000.0
2008-05-12 05:55:00,201.43,201.44,201.35,201.37,301200000.0
2008-05-12 06:00:00,201.36,201.42,201.36,201.39,349800000.0
2008-05-12 06:05:00,201.39,201.39,201.24,201.34,476000000.0
2008-05-12 06:10:00,201.34,201.41,201.25,201.29,498400000.0
2008-05-12 06:15:00,201.29,201.3,201.175,201.19,351300000.0
2008-05-12 06:20:00,201.19,201.23,201.14,201.18,430500000.0
2008-05-12 06:25:00,201.18,201.21,201.16,201.21,214300000.0
2008-05-12 06:30:00,201.21,201.29,201.195,201.29,301300000.0
2008-05-12 06:35:00,201.29,201.39,201.29,201.35,534500000.0
2008-05-12 06:40:00,201.35,201.44,201.33,201.39,441200000.0
2008-05-12 06:45:00,201.39,201.4,201.28,201.3,309000000.0
2008-05-12 06:50:00,201.29,201.31,201.24,201.28,182600000.0
2008-05-12 06:55:00,201.28,201.35,201.26,201.34,258000000.0
2008-05-12 07:00:00,201.35,201.36,201.28,201.31,254600000.0
2008-05-12 07:05:00,201.31,201.325,201.225,201.28,546900000.0
2008-05-12 07:10:00,201.28,201.3,201.17,201.26,270200000.0
2008-05-12 07:15:00,201.26,201.26,201.11,201.17,454000000.0
2008-05-12 07:20:00,201.17,201.25,201.16,201.18,366800000.0
2008-05-12 07:25:00,201.18,201.18,201.105,201.14,291300000.0
2008-05-12 07:30:00,201.14,201.19,201.12,201.16,277800000.0
2008-05-12 07:35:00,201.16,201.2,201.12,201.16,233200000.0
2008-05-12 07:40:00,201.16,201.23,201.16,201.165,246900000.0
2008-05-12 07:45:00,201.175,201.25,201.16,201.18,376000000.0
2008-05-12 07:50:00,201.19,201.2,201.135,201.17,291900000.0
2008-05-12 07:55:00,201.17,201.23,200.985,201.02,740000000.0
2008-05-12 08:00:00,201.02,201.1,200.93,201.01,1349600000.0
2008-05-12 08:05:00,201.01,201.265,201.0,201.22,1859800000.0
2008-05-12 08:10:00,201.23,201.39,201.2,201.375,1601100000.0
2008-05-12 08:15:00,201.375,201.46,201.345,201.395,1147300000.0
2008-05-12 08:20:00,201.395,201.48,201.365,201.425,1151600000.0
2008-05-12 08:25:00,201.435,201.61,201.435,201.48,1050800000.0
2008-05-12 08:30:00,201.48,201.61,201.435,201.55,866300000.0
2008-05-12 08:35:00,201.54,201.655,201.4,201.655,897000000.0
2008-05-12 08:40:00,201.66,201.67,201.415,201.595,1147700000.0
2008-05-12 08:45:00,201.605,201.605,201.445,201.49,674800000.0
2008-05-12 08:50:00,201.49,201.52,201.44,201.48,551600000.0
2008-05-12 08:55:00,201.48,201.51,201.3,201.51,846000000.0
2008-05-12 09:00:00,201.51,201.72,201.49,201.66,816400000.0
2008-05-12 09:05:00,201.66,201.815,201.6,201.75,847800000.0
2008-05-12 09:10:00,201.755,202.05,201.755,202.05,592300000.0
2008-05-12 09:15:00,202.025,202.28,201.975,202.17,580500000.0
2008-05-12 09:20:00,202.175,202.215,202.08,202.08,560900000.0
2008-05-12 09:25:00,202.08,202.13,201.95,202.03,536100000.0
2008-05-12 09:30:00,202.015,202.03,201.95,201.95,524200000.0
2008-05-12 09:35:00,201.95,202.175,201.95,202.12,655300000.0
2008-05-12 09:40:00,202.12,202.13,201.81,201.915,641800000.0
2008-05-12 09:45:00,201.925,202.01,201.845,201.97,565000000.0
2008-05-12 09:50:00,201.97,202.06,201.95,202.06,416700000.0
2008-05-12 09:55:00,202.06,202.12,202.025,202.08,384300000.0
2008-05-12 10:00:00,202.08,202.11,202.03,202.09,209200000.0
2008-05-12 10:05:00,202.085,202.42,202.08,202.42,399500000.0
2008-05-12 10:10:00,202.43,202.51,202.35,202.38,553200000.0
2008-05-12 10:15:00,202.38,202.5,202.345,202.42,509700000.0
2008-05-12 10:20:00,202.42,202.68,202.395,202.51,700400000.0
2008-05-12 10:25:00,202.505,202.61,202.33,202.33,591200000.0
2008-05-12 10:30:00,202.32,202.84,202.32,202.84,923300000.0
2008-05-12 10:35:00,202.855,202.99,202.85,202.89,671600000.0
2008-05-12 10:40:00,202.89,203.15,202.89,203.13,570900000.0
2008-05-12 10:45:00,203.13,203.495,203.065,203.47,730400000.0
2008-05-12 10:50:00,203.48,203.49,203.26,203.35,454550000.0
2008-05-12 10:55:00,203.345,203.39,203.22,203.235,459000000.0
2008-05-12 11:00:00,203.23,203.45,203.215,203.345,552600000.0
2008-05-12 11:05:00,203.345,203.39,203.27,203.295,431600000.0
2008-05-12 11:10:00,203.3,203.31,203.215,203.265,497900000.0
2008-05-12 11:15:00,203.275,203.275,203.135,203.135,459100000.0
2008-05-12 11:20:00,203.135,203.235,203.12,203.22,335000000.0
2008-05-12 11:25:00,203.215,203.25,203.17,203.205,361700000.0
2008-05-12 11:30:00,203.215,203.375,203.215,203.295,417200000.0
2008-05-12 11:35:00,203.295,203.365,203.28,203.295,332900000.0
2008-05-12 11:40:00,203.295,203.4,203.265,203.285,384900000.0
2008-05-12 11:45:00,203.285,203.325,203.285,203.3,163900000.0
2008-05-12 11:50:00,203.3,203.405,203.26,203.385,545900000.0
2008-05-12 11:55:00,203.385,203.465,203.235,203.235,386800000.0
2008-05-12 12:00:00,203.245,203.285,203.225,203.285,274500000.0
2008-05-12 12:05:00,203.265,203.295,203.1,203.1,428100000.0
2008-05-12 12:10:00,203.1,203.13,203.005,203.035,476800000.0
2008-05-12 12:15:00,203.035,203.2,203.035,203.185,477100000.0
2008-05-12 12:20:00,203.195,203.225,202.995,202.995,594100000.0
2008-05-12 12:25:00,202.99,203.025,202.915,203.005,893900000.0
2008-05-12 12:30:00,203.005,203.065,203.0,203.005,199800000.0
2008-05-12 12:35:00,203.0,203.075,202.965,203.075,672300000.0
2008-05-12 12:40:00,203.08,203.11,202.995,203.025,574100000.0
2008-05-12 12:45:00,203.025,203.185,202.995,203.16,609100000.0
2008-05-12 12:50:00,203.165,203.335,203.155,203.315,721400000.0
2008-05-12 12:55:00,203.325,203.475,203.225,203.46,774900000.0
2008-05-12 13:00:00,203.455,203.475,203.345,203.39,612400000.0
2008-05-12 13:05:00,203.395,203.415,203.32,203.365,366900000.0
2008-05-12 13:10:00,203.365,203.59,203.365,203.52,390137500.0
2008-05-12 13:15:00,203.52,203.6,203.52,203.54,378100000.0
2008-05-12 13:20:00,203.545,203.655,203.54,203.645,312200000.0
2008-05-12 13:25:00,203.65,203.72,203.54,203.54,623500000.0
2008-05-12 13:30:00,203.54,203.63,203.52,203.59,506500000.0
2008-05-12 13:35:00,203.59,203.62,203.525,203.56,224200000.0
2008-05-12 13:40:00,203.56,203.75,203.54,203.695,296450000.0
2008-05-12 13:45:00,203.69,203.71,203.53,203.54,407312500.0
2008-05-12 13:50:00,203.545,203.55,203.42,203.44,471537500.0
2008-05-12 13:55:00,203.45,203.48,203.41,203.44,307500000.0
2008-05-12 14:00:00,203.44,203.48,203.38,203.39,588600000.0
2008-05-12 14:05:00,203.39,203.4,203.24,203.36,1209125459.0
2008-05-12 14:10:00,203.365,203.46,203.36,203.36,579200000.0
2008-05-12 14:15:00,203.36,203.37,203.2,203.31,828200000.0
2008-05-12 14:20:00,203.31,203.36,203.19,203.36,665000000.0
2008-05-12 14:25:00,203.355,203.37,203.26,203.355,669600000.0
2008-05-12 14:30:00,203.355,203.375,203.235,203.25,890900000.0
2008-05-12 14:35:00,203.245,203.31,203.185,203.28,528000000.0
2008-05-12 14:40:00,203.285,203.365,203.13,203.135,761600000.0
2008-05-12 14:45:00,203.135,203.155,202.955,202.985,654075000.0
2008-05-12 14:50:00,202.985,203.025,202.935,202.965,374500000.0
2008-05-12 14:55:00,202.965,203.075,202.955,203.075,355200000.0
2008-05-12 15:00:00,203.075,203.2,203.035,203.14,516000000.0
2008-05-12 15:05:00,203.15,203.29,203.135,203.2,359600000.0
2008-05-12 15:10:00,203.21,203.265,203.16,203.235,304500000.0
2008-05-12 15:15:00,203.23,203.36,203.22,203.31,249900000.0
2008-05-12 15:20:00,203.32,203.35,203.31,203.345,230600000.0
2008-05-12 15:25:00,203.345,203.4,203.3,203.3,528250000.0
2008-05-12 15:30:00,203.3,203.45,203.27,203.37,1148000000.0
2008-05-12 15:35:00,203.37,203.37,203.15,203.24,1046000000.0
2008-05-12 15:40:00,203.24,203.35,203.18,203.28,750000000.0
2008-05-12 15:45:00,203.27,203.35,203.25,203.3,555800000.0
2008-05-12 15:50:00,203.3,203.3,202.95,202.97,776900000.0
2008-05-12 15:55:00,202.97,203.01,202.91,202.98,691700000.0
2008-05-12 16:00:00,202.98,203.01,202.81,202.86,648000000.0
2008-05-12 16:05:00,202.855,202.87,202.63,202.63,655400000.0
2008-05-12 16:10:00,202.63,202.74,202.54,202.615,591800000.0
2008-05-12 16:15:00,202.61,202.69,202.465,202.49,616340000.0
2008-05-12 16:20:00,202.49,202.61,202.465,202.595,511120000.0
2008-05-12 16:25:00,202.59,202.815,202.59,202.74,523800000.0
2008-05-12 16:30:00,202.74,202.85,202.73,202.81,503200000.0
2008-05-12 16:35:00,202.81,203.105,202.8,203.02,537900000.0
2008-05-12 16:40:00,203.02,203.12,202.9,202.97,450500000.0
2008-05-12 16:45:00,202.97,203.28,202.96,203.22,551300000.0
2008-05-12 16:50:00,203.22,203.24,203.11,203.14,444500000.0
2008-05-12 16:55:00,203.14,203.31,203.005,203.29,543900000.0
2008-05-12 17:00:00,203.29,203.4,203.19,203.38,413600000.0
2008-05-12 17:05:00,203.38,203.58,203.37,203.5,430200000.0
2008-05-12 17:10:00,203.5,203.62,203.42,203.43,704180000.0
2008-05-12 17:15:00,203.43,203.45,203.125,203.16,463780000.0
2008-05-12 17:20:00,203.16,203.44,203.16,203.4,384060000.0
2008-05-12 17:25:00,203.4,203.42,203.26,203.3,426160000.0
2008-05-12 17:30:00,203.3,203.4,203.25,203.29,458740000.0
2008-05-12 17:35:00,203.29,203.44,203.27,203.42,559220000.0
2008-05-12 17:40:00,203.44,203.56,203.355,203.4,483860000.0
2008-05-12 17:45:00,203.41,203.54,203.41,203.525,450160000.0
2008-05-12 17:50:00,203.53,203.61,203.43,203.6,323760000.0
2008-05-12 17:55:00,203.6,203.71,203.565,203.655,344180000.0
2008-05-12 18:00:00,203.66,203.69,203.53,203.63,323120000.0
2008-05-12 18:05:00,203.63,203.63,203.53,203.58,247300000.0
2008-05-12 18:10:00,203.58,203.72,203.57,203.635,265500000.0
2008-05-12 18:15:00,203.635,203.635,203.47,203.485,237940000.0
2008-05-12 18:20:00,203.485,203.59,203.46,203.52,176100000.0
2008-05-12 18:25:00,203.52,203.6,203.43,203.565,293880000.0
2008-05-12 18:30:00,203.555,203.65,203.545,203.64,281480000.0
2008-05-12 18:35:00,203.625,203.66,203.49,203.5,134200000.0
2008-05-12 18:40:00,203.5,203.51,203.3,203.32,338180000.0
2008-05-12 18:45:00,203.32,203.52,203.3,203.48,296580000.0
2008-05-12 18:50:00,203.49,203.54,203.41,203.515,258900000.0
2008-05-12 18:55:00,203.51,203.57,203.28,203.29,310920000.0
2008-05-12 19:00:00,203.285,203.31,203.205,203.26,215000000.0
2008-05-12 19:05:00,203.24,203.24,202.94,203.01,351860000.0
2008-05-12 19:10:00,203.01,203.015,202.85,203.01,433400000.0
2008-05-12 19:15:00,203.015,203.075,202.94,203.065,303500000.0
2008-05-12 19:20:00,203.065,203.065,202.895,202.9,252800000.0
2008-05-12 19:25:00,202.89,202.925,202.65,202.74,406400000.0
2008-05-12 19:30:00,202.74,202.86,202.67,202.83,398700000.0
2008-05-12 19:35:00,202.83,202.91,202.775,202.83,221200000.0
2008-05-12 19:40:00,202.82,202.87,202.795,202.82,169500000.0
2008-05-12 19:45:00,202.82,202.89,202.8,202.87,149000000.0
2008-05-12 19:50:00,202.87,202.88,202.745,202.745,76300000.0
2008-05-12 19:55:00,202.74,202.92,202.7,202.84,174000000.0
2008-05-12 20:00:00,202.84,202.96,202.84,202.945,220300000.0
2008-05-12 20:05:00,202.94,203.04,202.91,203.04,100600000.0
2008-05-12 20:10:00,203.05,203.12,202.97,203.05,201900000.0
2008-05-12 20:15:00,203.05,203.11,202.99,203.09,197700000.0
2008-05-12 20:20:00,203.09,203.13,203.05,203.13,122000000.0
2008-05-12 20:25:00,203.135,203.26,203.135,203.21,287800000.0
2008-05-12 20:30:00,203.21,203.33,203.2,203.29,179000000.0
2008-05-12 20:35:00,203.29,203.32,203.22,203.3,204000000.0
2008-05-12 20:40:00,203.3,203.37,203.29,203.34,430500000.0
2008-05-12 20:45:00,203.32,203.38,203.24,203.31,259800000.0
2008-05-12 20:50:00,203.31,203.385,203.31,203.33,252000000.0
2008-05-12 20:55:00,203.335,203.37,203.23,203.25,177100000.0
2008-05-12 21:00:00,203.25,203.3,203.17,203.3,213600000.0
2008-05-12 21:05:00,203.3,203.34,203.21,203.22,205200000.0
2008-05-12 21:10:00,203.22,203.25,203.165,203.25,208000000.0
2008-05-12 21:15:00,203.245,203.32,203.21,203.32,128800000.0
2008-05-12 21:20:00,203.32,203.345,203.24,203.3,215400000.0
2008-05-12 21:25:00,203.3,203.35,203.23,203.34,244900000.0
2008-05-12 21:30:00,203.34,203.405,203.24,203.34,197100000.0
2008-05-12 21:35:00,203.34,203.37,203.28,203.35,148600000.0
2008-05-12 21:40:00,203.355,203.41,203.31,203.4,129900000.0
2008-05-12 21:45:00,203.4,203.42,203.38,203.4,89400000.0
2008-05-12 21:50:00,203.4,203.46,203.38,203.4,117000000.0
2008-05-12 21:55:00,203.4,203.41,203.335,203.39,60900000.0
2008-05-12 22:00:00,203.39,203.4,203.34,203.36,56700000.0
2008-05-12 22:05:00,203.36,203.39,203.33,203.33,139300000.0
2008-05-12 22:10:00,203.33,203.38,203.27,203.27,189900000.0
2008-05-12 22:15:00,203.27,203.32,203.245,203.305,63200000.0
2008-05-12 22:20:00,203.315,203.38,203.23,203.23,162900000.0
2008-05-12 22:25:00,203.23,203.235,203.165,203.185,101300000.0
2008-05-12 22:30:00,203.18,203.19,203.115,203.16,115600000.0
2008-05-12 22:35:00,203.155,203.22,203.13,203.22,69300000.0
2008-05-12 22:40:00,203.22,203.3,203.21,203.26,118400000.0
2008-05-12 22:45:00,203.255,203.3,203.22,203.23,113400000.0
2008-05-12 22:50:00,203.23,203.3,203.19,203.2,192300000.0
2008-05-12 22:55:00,203.2,203.2,203.075,203.09,187000000.0
2008-05-12 23:00:00,203.08,203.115,202.95,203.115,109700000.0
2008-05-12 23:05:00,203.12,203.19,203.055,203.19,165900000.0
2008-05-12 23:10:00,203.19,203.19,203.13,203.17,186600000.0
2008-05-12 23:15:00,203.17,203.17,203.1,203.11,66700000.0
2008-05-12 23:20:00,203.11,203.125,203.078,203.105,131400000.0
2008-05-12 23:25:00,203.11,203.28,203.11,203.19,87600000.0
2008-05-12 23:30:00,203.25,203.28,203.185,203.21,233700000.0
2008-05-12 23:35:00,203.21,203.25,203.16,203.17,33200000.0
2008-05-12 23:40:00,203.17,203.19,203.11,203.18,68000000.0
2008-05-12 23:45:00,203.18,203.2,203.16,203.16,63400000.0
2008-05-12 23:50:00,203.155,203.195,203.155,203.185,51300000.0
2008-05-12 23:55:00,203.195,203.2,203.134,203.19,290800000.0
2008-05-13 00:00:00,203.19,203.19,203.059,203.13,293100000.0
2008-05-13 00:05:00,203.13,203.13,202.96,202.98,352300000.0
2008-05-13 00:10:00,202.98,203.0,202.95,203.0,121200000.0
2008-05-13 00:15:00,203.0,203.04,202.99,203.03,137300000.0
2008-05-13 00:20:00,203.03,203.085,203.03,203.08,34800000.0
2008-05-13 00:25:00,203.085,203.15,203.08,203.11,204200000.0
2008-05-13 00:30:00,203.11,203.11,203.07,203.085,37000000.0
2008-05-13 00:35:00,203.085,203.095,203.03,203.04,107300000.0
2008-05-13 00:40:00,203.05,203.1,203.04,203.09,153600000.0
2008-05-13 00:45:00,203.09,203.13,203.09,203.105,288000000.0
2008-05-13 00:50:00,203.1,203.11,203.035,203.035,102200000.0
2008-05-13 00:55:00,203.04,203.05,202.905,202.955,188000000.0
2008-05-13 01:00:00,202.96,202.965,202.6,202.665,987800000.0
2008-05-13 01:05:00,202.66,202.83,202.66,202.77,704500000.0
2008-05-13 01:10:00,202.77,202.84,202.77,202.81,508500000.0
2008-05-13 01:15:00,202.81,202.93,202.81,202.87,420800000.0
2008-05-13 01:20:00,202.87,202.91,202.835,202.91,138600000.0
2008-05-13 01:25:00,202.91,202.93,202.84,202.88,83200000.0
2008-05-13 01:30:00,202.88,202.885,202.795,202.865,145900000.0
2008-05-13 01:35:00,202.86,202.88,202.815,202.83,98400000.0
2008-05-13 01:40:00,202.835,202.96,202.835,202.875,204100000.0
2008-05-13 01:45:00,202.865,202.895,202.845,202.875,150000000.0
2008-05-13 01:50:00,202.87,202.99,202.87,202.87,394500000.0
2008-05-13 01:55:00,202.87,202.945,202.85,202.875,279200000.0
2008-05-13 02:00:00,202.88,202.905,202.825,202.825,369200000.0
2008-05-13 02:05:00,202.825,202.86,202.72,202.74,324400000.0
2008-05-13 02:10:00,202.74,202.85,202.74,202.81,306200000.0
2008-05-13 02:15:00,202.81,202.81,202.725,202.74,312700000.0
2008-05-13 02:20:00,202.74,202.77,202.62,202.69,457300000.0
2008-05-13 02:25:00,202.69,202.85,202.67,202.755,487000000.0
2008-05-13 02:30:00,202.755,202.855,202.75,202.835,294200000.0
2008-05-13 02:35:00,202.84,202.87,202.825,202.85,244400000.0
2008-05-13 02:40:00,202.85,202.9,202.83,202.87,333200000.0
2008-05-13 02:45:00,202.86,202.89,202.85,202.865,349800000.0
2008-05-13 02:50:00,202.86,202.97,202.86,202.95,394400000.0
2008-05-13 02:55:00,202.95,202.99,202.89,202.97,543700000.0
2008-05-13 03:00:00,202.97,203.0,202.895,202.97,819800000.0
2008-05-13 03:05:00,202.96,203.08,202.93,203.01,796700000.0
2008-05-13 03:10:00,203.02,203.06,202.99,203.01,219600000.0
2008-05-13 03:15:00,203.02,203.02,202.935,202.96,385000000.0
2008-05-13 03:20:00,202.96,202.975,202.825,202.835,316800000.0
2008-05-13 03:25:00,202.85,202.85,202.72,202.77,550200000.0
2008-05-13 03:30:00,202.76,202.76,202.66,202.66,772500000.0
2008-05-13 03:35:00,202.665,202.74,202.65,202.71,633700000.0
2008-05-13 03:40:00,202.71,202.71,202.665,202.7,475300000.0
2008-05-13 03:45:00,202.7,202.79,202.7,202.79,397500000.0
2008-05-13 03:50:00,202.8,202.84,202.8,202.81,366800000.0
2008-05-13 03:55:00,202.81,202.97,202.78,202.84,593500000.0
2008-05-13 04:00:00,202.83,202.83,202.68,202.72,715400000.0
2008-05-13 04:05:00,202.71,202.73,202.6,202.66,607400000.0
2008-05-13 04:10:00,202.66,202.78,202.63,202.73,720100000.0
2008-05-13 04:15:00,202.735,202.8,202.735,202.77,211400000.0
2008-05-13 04:20:00,202.775,202.83,202.77,202.785,529000000.0
2008-05-13 04:25:00,202.79,202.8,202.745,202.78,684200000.0
2008-05-13 04:30:00,202.79,202.82,202.77,202.81,246200000.0
2008-05-13 04:35:00,202.82,202.83,202.78,202.82,302200000.0
2008-05-13 04:40:00,202.82,202.84,202.785,202.82,219600000.0
2008-05-13 04:45:00,202.82,202.83,202.77,202.82,295400000.0
2008-05-13 04:50:00,202.84,202.84,202.73,202.73,267400000.0
2008-05-13 04:55:00,202.73,202.75,202.64,202.7,446500000.0
2008-05-13 05:00:00,202.71,202.78,202.69,202.77,269700000.0
2008-05-13 05:05:00,202.77,202.77,202.69,202.695,368400000.0
2008-05-13 05:10:00,202.695,202.71,202.645,202.7,495000000.0
2008-05-13 05:15:00,202.7,202.71,202.63,202.645,487000000.0
2008-05-13 05:20:00,202.65,202.73,202.59,202.59,638200000.0
2008-05-13 05:25:00,202.59,202.64,202.515,202.525,380000000.0
2008-05-13 05:30:00,202.54,202.58,202.52,202.54,618900000.0
2008-05-13 05:35:00,202.54,202.58,202.46,202.47,523400000.0
2008-05-13 05:40:00,202.46,202.51,202.42,202.46,848400000.0
2008-05-13 05:45:00,202.45,202.62,202.445,202.5,719300000.0
2008-05-13 05:50:00,202.5,202.53,202.455,202.53,378400000.0
2008-05-13 05:55:00,202.53,202.64,202.525,202.63,144000000.0
2008-05-13 06:00:00,202.63,202.7,202.54,202.68,907900000.0
2008-05-13 06:05:00,202.68,202.76,202.675,202.72,688600000.0
2008-05-13 06:10:00,202.73,202.74,202.66,202.685,250400000.0
2008-05-13 06:15:00,202.68,202.69,202.62,202.65,296200000.0
2008-05-13 06:20:00,202.65,202.67,202.59,202.65,450000000.0
2008-05-13 06:25:00,202.67,202.73,202.66,202.71,493400000.0
2008-05-13 06:30:00,202.71,202.86,202.69,202.79,699200000.0
2008-05-13 06:35:00,202.79,202.915,202.79,202.87,774100000.0
2008-05-13 06:40:00,202.865,202.94,202.86,202.91,450300000.0
2008-05-13 06:45:00,202.91,203.0,202.86,202.895,721200000.0
2008-05-13 06:50:00,202.895,202.99,202.875,202.94,592200000.0
2008-05-13 06:55:00,202.94,202.98,202.9,202.98,696000000.0
2008-05-13 07:00:00,202.98,203.02,202.91,202.91,455800000.0
2008-05-13 07:05:00,202.915,202.95,202.905,202.91,225000000.0
2008-05-13 07:10:00,202.905,202.905,202.86,202.88,168200000.0
2008-05-13 07:15:00,202.88,202.96,202.88,202.93,346700000.0
2008-05-13 07:20:00,202.94,203.0,202.92,202.94,291800000.0
2008-05-13 07:25:00,202.95,202.96,202.9,202.94,235800000.0
2008-05-13 07:30:00,202.935,202.96,202.85,202.85,643300000.0
2008-05-13 07:35:00,202.85,202.87,202.68,202.68,646100000.0
2008-05-13 07:40:00,202.68,202.77,202.63,202.75,409900000.0
2008-05-13 07:45:00,202.74,202.76,202.61,202.69,343000000.0
2008-05-13 07:50:00,202.68,202.79,202.655,202.73,362600000.0
2008-05-13 07:55:00,202.74,202.78,202.675,202.75,708100000.0
2008-05-13 08:00:00,202.73,202.83,202.73,202.79,693100000.0
2008-05-13 08:05:00,202.79,202.835,202.725,202.815,569600000.0
2008-05-13 08:10:00,202.815,202.84,202.645,202.67,822400000.0
2008-05-13 08:15:00,202.67,202.7,202.5,202.565,929200000.0
2008-05-13 08:20:00,202.56,202.59,202.47,202.51,878700000.0
2008-05-13 08:25:00,202.52,202.57,202.355,202.36,902200000.0
2008-05-13 08:30:00,202.36,202.615,202.285,202.435,882800000.0
2008-05-13 08:35:00,202.44,202.55,202.415,202.5,603300000.0
2008-05-13 08:40:00,202.5,202.56,202.37,202.405,852100000.0
2008-05-13 08:45:00,202.41,202.55,202.385,202.45,840300000.0
2008-05-13 08:50:00,202.45,202.49,202.305,202.345,560500000.0
2008-05-13 08:55:00,202.35,202.565,202.335,202.555,660600000.0
2008-05-13 09:00:00,202.555,202.635,202.375,202.425,658500000.0
2008-05-13 09:05:00,202.425,202.505,202.315,202.435,483000000.0
2008-05-13 09:10:00,202.44,202.53,202.345,202.465,712500000.0
2008-05-13 09:15:00,202.45,202.49,202.23,202.35,675800000.0
2008-05-13 09:20:00,202.35,202.4,202.315,202.38,494000000.0
2008-05-13 09:25:00,202.375,202.565,202.375,202.48,614700000.0
2008-05-13 09:30:00,202.48,202.68,202.425,202.51,527100000.0
2008-05-13 09:35:00,202.505,202.595,202.49,202.505,643600000.0
2008-05-13 09:40:00,202.51,202.515,202.38,202.39,600800000.0
2008-05-13 09:45:00,202.4,202.4,202.225,202.225,734300000.0
2008-05-13 09:50:00,202.22,202.255,202.07,202.225,685900000.0
2008-05-13 09:55:00,202.225,202.275,202.105,202.21,496000000.0
2008-05-13 10:00:00,202.21,202.28,202.13,202.205,549900000.0
2008-05-13 10:05:00,202.195,202.325,202.185,202.275,524800000.0
2008-05-13 10:10:00,202.295,202.33,202.185,202.215,541500000.0
2008-05-13 10:15:00,202.205,202.21,201.98,202.045,664500000.0
2008-05-13 10:20:00,202.045,202.175,202.0,202.025,730200000.0
2008-05-13 10:25:00,202.025,202.03,201.75,201.86,786900000.0
2008-05-13 10:30:00,201.755,202.71,201.755,202.605,1193860000.0
2008-05-13 10:35:00,202.6,202.865,202.49,202.705,769100000.0
2008-05-13 10:40:00,202.705,202.705,202.405,202.465,686700000.0
2008-05-13 10:45:00,202.465,202.505,202.235,202.26,848500000.0
2008-05-13 10:50:00,202.255,202.255,201.97,201.975,875100000.0
2008-05-13 10:55:00,201.975,201.99,201.64,201.99,655300000.0
2008-05-13 11:00:00,201.985,202.02,201.88,201.93,404800000.0
2008-05-13 11:05:00,201.925,202.045,201.755,201.805,432900000.0
2008-05-13 11:10:00,201.81,201.905,201.705,201.755,385700000.0
2008-05-13 11:15:00,201.755,202.065,201.72,201.86,524000000.0
2008-05-13 11:20:00,201.855,201.89,201.715,201.755,373200000.0
2008-05-13 11:25:00,201.76,201.775,201.635,201.705,481700000.0
2008-05-13 11:30:00,201.705,201.705,201.585,201.585,471200000.0
2008-05-13 11:35:00,201.585,201.645,201.52,201.635,376900000.0
2008-05-13 11:40:00,201.635,201.895,201.635,201.895,584400000.0
2008-05-13 11:45:00,201.89,201.9,201.565,201.785,600800000.0
2008-05-13 11:50:00,201.775,201.905,201.625,201.885,610200000.0
2008-05-13 11:55:00,201.875,201.985,201.865,201.92,403500000.0
2008-05-13 12:00:00,201.94,201.985,201.785,201.785,528100000.0
2008-05-13 12:05:00,201.785,201.835,201.715,201.81,411100000.0
2008-05-13 12:10:00,201.81,201.945,201.81,201.865,512000000.0
2008-05-13 12:15:00,201.865,201.915,201.81,201.88,542600000.0
2008-05-13 12:20:00,201.895,201.935,201.69,201.735,459800000.0
2008-05-13 12:25:00,201.735,201.865,201.705,201.775,274100000.0
2008-05-13 12:30:00,201.78,201.825,201.76,201.78,243400000.0
2008-05-13 12:35:00,201.775,201.935,201.765,201.86,368600000.0
2008-05-13 12:40:00,201.86,201.86,201.775,201.855,281400000.0
2008-05-13 12:45:00,201.855,202.035,201.775,202.0,544100000.0
2008-05-13 12:50:00,202.0,202.205,201.975,202.15,510700000.0
2008-05-13 12:55:00,202.15,202.155,202.015,202.115,443400000.0
2008-05-13 13:00:00,202.115,202.235,202.075,202.235,537000000.0
2008-05-13 13:05:00,202.235,202.32,202.205,202.305,361820000.0
2008-05-13 13:10:00,202.305,202.305,202.195,202.24,423760000.0
2008-05-13 13:15:00,202.24,202.295,202.155,202.225,551140000.0
2008-05-13 13:20:00,202.225,202.24,202.11,202.135,481480000.0
2008-05-13 13:25:00,202.135,202.205,202.06,202.085,320240000.0
2008-05-13 13:30:00,202.085,202.165,202.045,202.125,529760000.0
2008-05-13 13:35:00,202.125,202.315,202.105,202.235,406540000.0
2008-05-13 13:40:00,202.235,202.235,202.045,202.055,362780000.0
2008-05-13 13:45:00,202.06,202.195,202.055,202.195,395500000.0
2008-05-13 13:50:00,202.195,202.235,202.075,202.165,254200000.0
2008-05-13 13:55:00,202.165,202.215,202.115,202.195,288400000.0
2008-05-13 14:00:00,202.2,202.3,202.155,202.265,292300000.0
2008-05-13 14:05:00,202.265,202.315,202.2,202.26,336300000.0
2008-05-13 14:10:00,202.26,202.495,202.24,202.465,409700000.0
2008-05-13 14:15:00,202.465,202.57,202.395,202.485,560700000.0
2008-05-13 14:20:00,202.485,202.535,202.39,202.415,428900000.0
2008-05-13 14:25:00,202.42,202.595,202.305,202.5,584700000.0
2008-05-13 14:30:00,202.49,203.16,202.46,202.945,889100000.0
2008-05-13 14:35:00,202.945,203.305,202.92,203.175,966920000.0
2008-05-13 14:40:00,203.185,203.51,203.165,203.35,939500000.0
2008-05-13 14:45:00,203.35,203.585,203.345,203.395,986300000.0
2008-05-13 14:50:00,203.395,203.525,203.28,203.325,840900000.0
2008-05-13 14:55:00,203.325,203.58,203.305,203.495,966900000.0
2008-05-13 15:00:00,203.495,203.635,203.485,203.625,771840000.0
2008-05-13 15:05:00,203.61,203.65,203.53,203.555,522420000.0
2008-05-13 15:10:00,203.555,203.585,203.51,203.525,447100000.0
2008-05-13 15:15:00,203.535,203.62,203.505,203.61,400860000.0
2008-05-13 15:20:00,203.62,203.725,203.585,203.69,446900000.0
2008-05-13 15:25:00,203.705,203.96,203.68,203.89,622560000.0
2008-05-13 15:30:00,203.89,203.945,203.78,203.815,467300000.0
2008-05-13 15:35:00,203.825,203.83,203.545,203.6,591080000.0
2008-05-13 15:40:00,203.605,203.615,203.445,203.455,1050800000.0
2008-05-13 15:45:00,203.46,203.67,203.365,203.515,768600000.0
2008-05-13 15:50:00,203.51,203.545,203.365,203.4,760800000.0
2008-05-13 15:55:00,203.4,203.405,203.15,203.27,815800000.0
2008-05-13 16:00:00,203.27,203.27,202.92,203.06,1030100000.0
2008-05-13 16:05:00,203.06,203.195,202.94,203.1,834800000.0
2008-05-13 16:10:00,203.105,203.235,203.08,203.095,652800000.0
2008-05-13 16:15:00,203.1,203.175,202.955,203.07,701500000.0
2008-05-13 16:20:00,203.065,203.245,202.99,203.19,593300000.0
2008-05-13 16:25:00,203.19,203.365,203.19,203.295,671200000.0
2008-05-13 16:30:00,203.305,203.515,203.305,203.445,487100000.0
2008-05-13 16:35:00,203.44,203.61,203.345,203.4,589700000.0
2008-05-13 16:40:00,203.405,203.465,203.285,203.3,333300000.0
2008-05-13 16:45:00,203.3,203.325,203.1,203.18,420200000.0
2008-05-13 16:50:00,203.175,203.275,203.01,203.05,507200000.0
2008-05-13 16:55:00,203.04,203.315,203.005,203.3,482800000.0
2008-05-13 17:00:00,203.29,203.315,203.165,203.295,284500000.0
2008-05-13 17:05:00,203.295,203.39,203.27,203.355,397700000.0
2008-05-13 17:10:00,203.355,203.435,203.325,203.38,435300000.0
2008-05-13 17:15:00,203.38,203.415,203.005,203.005,494600000.0
2008-05-13 17:20:00,203.005,203.045,202.855,202.92,465400000.0
2008-05-13 17:25:00,202.93,203.11,202.905,202.93,357600000.0
2008-05-13 17:30:00,202.93,203.105,202.88,203.065,433300000.0
2008-05-13 17:35:00,203.065,203.205,202.93,202.94,392500000.0
2008-05-13 17:40:00,202.95,203.07,202.93,203.0,503700000.0
2008-05-13 17:45:00,203.0,203.095,202.925,202.98,320600000.0
2008-05-13 17:50:00,202.98,203.135,202.95,203.105,326800000.0
2008-05-13 17:55:00,203.105,203.315,203.105,203.275,525500000.0
2008-05-13 18:00:00,203.28,203.555,203.265,203.535,463100000.0
2008-05-13 18:05:00,203.535,203.665,203.485,203.635,467800000.0
2008-05-13 18:10:00,203.635,203.665,203.48,203.515,311900000.0
2008-05-13 18:15:00,203.515,203.64,203.515,203.62,309800000.0
2008-05-13 18:20:00,203.635,203.835,203.635,203.78,324200000.0
2008-05-13 18:25:00,203.78,204.025,203.78,203.825,395900000.0
2008-05-13 18:30:00,203.815,204.035,203.805,203.895,336100000.0
2008-05-13 18:35:00,203.895,203.955,203.795,203.825,257200000.0
2008-05-13 18:40:00,203.825,203.825,203.72,203.725,277400000.0
2008-05-13 18:45:00,203.725,203.8,203.675,203.715,295000000.0
2008-05-13 18:50:00,203.715,203.725,203.62,203.67,219500000.0
2008-05-13 18:55:00,203.68,203.685,203.585,203.585,193800000.0
2008-05-13 19:00:00,203.59,203.675,203.55,203.675,394200000.0
2008-05-13 19:05:00,203.675,203.685,203.62,203.655,121900000.0
2008-05-13 19:10:00,203.655,203.725,203.625,203.67,232100000.0
2008-05-13 19:15:00,203.665,203.725,203.63,203.705,158100000.0
2008-05-13 19:20:00,203.71,203.875,203.705,203.785,304400000.0
2008-05-13 19:25:00,203.79,203.865,203.715,203.735,260900000.0
2008-05-13 19:30:00,203.735,203.935,203.695,203.9,289900000.0
2008-05-13 19:35:00,203.895,203.895,203.765,203.785,191800000.0
2008-05-13 19:40:00,203.785,203.805,203.75,203.785,162600000.0
2008-05-13 19:45:00,203.78,203.87,203.76,203.82,281400000.0
2008-05-13 19:50:00,203.815,203.945,203.815,203.885,252100000.0
2008-05-13 19:55:00,203.89,203.905,203.785,203.815,338100000.0
2008-05-13 20:00:00,203.825,203.955,203.795,203.895,343600000.0
2008-05-13 20:05:00,203.895,203.935,203.805,203.89,334700000.0
2008-05-13 20:10:00,203.89,203.915,203.775,203.915,324900000.0
2008-05-13 20:15:00,203.9,204.015,203.85,203.89,452200000.0
2008-05-13 20:20:00,203.885,203.905,203.775,203.8,285900000.0
2008-05-13 20:25:00,203.8,203.925,203.79,203.89,300900000.0
2008-05-13 20:30:00,203.895,203.935,203.825,203.885,168000000.0
2008-05-13 20:35:00,203.885,203.975,203.845,203.925,168200000.0
2008-05-13 20:40:00,203.925,204.035,203.925,203.965,210500000.0
2008-05-13 20:45:00,203.965,204.115,203.92,203.92,286300000.0
2008-05-13 20:50:00,203.925,203.95,203.82,203.895,316000000.0
2008-05-13 20:55:00,203.885,203.925,203.835,203.855,215600000.0
2008-05-13 21:00:00,203.855,204.095,203.855,204.095,366000000.0
2008-05-13 21:05:00,204.085,204.165,204.03,204.095,276200000.0
2008-05-13 21:10:00,204.095,204.145,203.96,203.985,220400000.0
2008-05-13 21:15:00,203.985,204.06,203.935,204.005,232700000.0
2008-05-13 21:20:00,204.015,204.045,203.975,204.02,191700000.0
2008-05-13 21:25:00,204.02,204.095,203.935,204.07,250200000.0
2008-05-13 21:30:00,204.07,204.075,203.98,203.985,216700000.0
2008-05-13 21:35:00,203.99,204.055,203.975,203.975,119000000.0
2008-05-13 21:40:00,203.975,203.975,203.915,203.925,62500000.0
2008-05-13 21:45:00,203.925,203.925,203.835,203.875,140100000.0
2008-05-13 21:50:00,203.875,203.905,203.755,203.775,187800000.0
2008-05-13 21:55:00,203.78,203.865,203.78,203.855,95600000.0
2008-05-13 22:00:00,203.855,203.855,203.785,203.835,81700000.0
2008-05-13 22:05:00,203.81,203.845,203.75,203.77,154900000.0
2008-05-13 22:10:00,203.765,203.805,203.725,203.745,97100000.0
2008-05-13 22:15:00,203.74,203.815,203.69,203.72,106500000.0
2008-05-13 22:20:00,203.72,203.745,203.59,203.63,93000000.0
2008-05-13 22:25:00,203.64,203.665,203.605,203.66,49400000.0
2008-05-13 22:30:00,203.655,203.72,203.595,203.7,120500000.0
2008-05-13 22:35:00,203.72,203.73,203.63,203.66,155800000.0
2008-05-13 22:40:00,203.67,203.72,203.67,203.7,38100000.0
2008-05-13 22:45:00,203.705,203.79,203.69,203.72,122300000.0
2008-05-13 22:50:00,203.715,203.785,203.685,203.77,58400000.0
2008-05-13 22:55:00,203.77,203.78,203.735,203.735,53400000.0
2008-05-13 23:00:00,203.705,203.77,203.705,203.745,67900000.0
2008-05-13 23:05:00,203.75,203.8,203.72,203.73,60700000.0
2008-05-13 23:10:00,203.73,203.83,203.65,203.83,112800000.0
2008-05-13 23:15:00,203.85,203.93,203.81,203.88,288300000.0
2008-05-13 23:20:00,203.877,203.905,203.81,203.82,351400000.0
2008-05-13 23:25:00,203.82,203.82,203.706,203.76,152800000.0
2008-05-13 23:30:00,203.77,203.81,203.66,203.67,221300000.0
2008-05-13 23:35:00,203.67,203.78,203.67,203.78,151200000.0
2008-05-13 23:40:00,203.78,203.8,203.72,203.72,225700000.0
2008-05-13 23:45:00,203.72,203.77,203.6,203.63,236000000.0
2008-05-13 23:50:00,203.64,203.66,203.542,203.61,206200000.0
2008-05-13 23:55:00,203.61,203.67,203.58,203.59,181100000.0
2008-05-14 00:00:00,203.59,203.61,203.56,203.59,320000000.0
2008-05-14 00:05:00,203.59,203.62,203.59,203.62,173300000.0
2008-05-14 00:10:00,203.62,203.655,203.56,203.56,200800000.0
2008-05-14 00:15:00,203.56,203.57,203.56,203.56,81200000.0
2008-05-14 00:20:00,203.565,203.61,203.56,203.61,97300000.0
2008-05-14 00:25:00,203.61,203.69,203.58,203.68,235400000.0
2008-05-14 00:30:00,203.68,203.68,203.66,203.665,22900000.0
2008-05-14 00:35:00,203.67,203.67,203.575,203.63,509300000.0
2008-05-14 00:40:00,203.63,203.677,203.63,203.66,253100000.0
2008-05-14 00:45:00,203.65,203.77,203.62,203.74,267800000.0
2008-05-14 00:50:00,203.74,203.8,203.72,203.72,125900000.0
2008-05-14 00:55:00,203.72,203.72,203.63,203.63,103600000.0
2008-05-14 01:00:00,203.635,203.68,203.615,203.65,429900000.0
2008-05-14 01:05:00,203.645,203.68,203.64,203.64,166600000.0
2008-05-14 01:10:00,203.64,203.67,203.61,203.64,432400000.0
2008-05-14 01:15:00,203.64,203.71,203.61,203.67,444700000.0
2008-05-14 01:20:00,203.67,203.67,203.58,203.63,316800000.0
2008-05-14 01:25:00,203.63,203.67,203.62,203.62,169600000.0
2008-05-14 01:30:00,203.63,203.73,203.62,203.71,638000000.0
2008-05-14 01:35:00,203.71,203.71,203.56,203.57,366400000.0
2008-05-14 01:40:00,203.57,203.57,203.38,203.49,842800000.0
2008-05-14 01:45:00,203.49,203.54,203.43,203.53,431000000.0
2008-05-14 01:50:00,203.53,203.69,203.5,203.67,673100000.0
2008-05-14 01:55:00,203.66,203.72,203.65,203.7,273000000.0
2008-05-14 02:00:00,203.7,203.77,203.65,203.71,362000000.0
2008-05-14 02:05:00,203.71,203.88,203.71,203.87,417500000.0
2008-05-14 02:10:00,203.86,204.1,203.76,204.05,724700000.0
2008-05-14 02:15:00,204.05,204.055,203.97,203.995,242800000.0
2008-05-14 02:20:00,203.99,204.04,203.93,203.935,209500000.0
2008-05-14 02:25:00,203.935,203.945,203.825,203.93,198300000.0
2008-05-14 02:30:00,203.93,204.0,203.92,203.95,283100000.0
2008-05-14 02:35:00,203.95,203.95,203.855,203.88,241200000.0
2008-05-14 02:40:00,203.895,203.92,203.75,203.76,198600000.0
2008-05-14 02:45:00,203.76,203.82,203.755,203.78,149400000.0
2008-05-14 02:50:00,203.795,203.93,203.79,203.875,211700000.0
2008-05-14 02:55:00,203.875,203.895,203.81,203.84,266100000.0
2008-05-14 03:00:00,203.84,203.855,203.745,203.78,213400000.0
2008-05-14 03:05:00,203.78,203.805,203.75,203.8,84300000.0
2008-05-14 03:10:00,203.81,203.85,203.8,203.81,101600000.0
2008-05-14 03:15:00,203.815,203.92,203.805,203.88,223600000.0
2008-05-14 03:20:00,203.88,203.94,203.825,203.84,214300000.0
2008-05-14 03:25:00,203.84,203.85,203.76,203.77,244800000.0
2008-05-14 03:30:00,203.77,203.81,203.75,203.81,141200000.0
2008-05-14 03:35:00,203.81,203.83,203.76,203.76,147700000.0
2008-05-14 03:40:00,203.76,203.76,203.665,203.675,132800000.0
2008-05-14 03:45:00,203.67,203.7,203.59,203.59,314600000.0
2008-05-14 03:50:00,203.59,203.64,203.545,203.635,278400000.0
2008-05-14 03:55:00,203.64,203.655,203.535,203.57,271500000.0
2008-05-14 04:00:00,203.575,203.665,203.575,203.605,230700000.0
2008-05-14 04:05:00,203.6,203.615,203.48,203.52,196800000.0
2008-05-14 04:10:00,203.52,203.53,203.45,203.53,230800000.0
2008-05-14 04:15:00,203.52,203.56,203.49,203.56,211600000.0
2008-05-14 04:20:00,203.56,203.63,203.54,203.61,187300000.0
2008-05-14 04:25:00,203.6,203.665,203.555,203.589,132100000.0
2008-05-14 04:30:00,203.61,203.64,203.595,203.615,126900000.0
2008-05-14 04:35:00,203.61,203.67,203.585,203.65,226800000.0
2008-05-14 04:40:00,203.65,203.7,203.65,203.655,163700000.0
2008-05-14 04:45:00,203.655,203.67,203.61,203.615,53500000.0
2008-05-14 04:50:00,203.62,203.66,203.55,203.55,101700000.0
2008-05-14 04:55:00,203.55,203.55,203.415,203.47,182600000.0
2008-05-14 05:00:00,203.47,203.515,203.41,203.46,86400000.0
2008-05-14 05:05:00,203.46,203.515,203.42,203.515,104800000.0
2008-05-14 05:10:00,203.515,203.635,203.515,203.59,75400000.0
2008-05-14 05:15:00,203.558,203.59,203.54,203.56,109700000.0
2008-05-14 05:20:00,203.56,203.57,203.5,203.51,145400000.0
2008-05-14 05:25:00,203.51,203.605,203.51,203.555,151200000.0
2008-05-14 05:30:00,203.56,203.605,203.545,203.605,114100000.0
2008-05-14 05:35:00,203.6,203.645,203.6,203.63,80300000.0
2008-05-14 05:40:00,203.625,203.75,203.62,203.72,178900000.0
2008-05-14 05:45:00,203.72,203.74,203.615,203.62,155800000.0
2008-05-14 05:50:00,203.625,203.675,203.605,203.67,191400000.0
2008-05-14 05:55:00,203.67,203.67,203.61,203.625,130600000.0
2008-05-14 06:00:00,203.63,203.64,203.58,203.595,68400000.0
2008-05-14 06:05:00,203.595,203.61,203.575,203.61,78400000.0
2008-05-14 06:10:00,203.61,203.62,203.57,203.59,174000000.0
2008-05-14 06:15:00,203.59,203.7,203.59,203.7,163200000.0
2008-05-14 06:20:00,203.7,203.74,203.68,203.72,141200000.0
2008-05-14 06:25:00,203.71,203.73,203.64,203.645,222200000.0
2008-05-14 06:30:00,203.65,203.68,203.585,203.585,133600000.0
2008-05-14 06:35:00,203.585,203.635,203.57,203.63,72900000.0
2008-05-14 06:40:00,203.625,203.72,203.6,203.685,211500000.0
2008-05-14 06:45:00,203.685,203.72,203.57,203.59,250400000.0
2008-05-14 06:50:00,203.585,203.605,203.555,203.605,119000000.0
2008-05-14 06:55:00,203.585,203.68,203.585,203.64,200900000.0
2008-05-14 07:00:00,203.65,203.67,203.605,203.63,154000000.0
2008-05-14 07:05:00,203.63,203.685,203.605,203.625,85600000.0
2008-05-14 07:10:00,203.63,203.635,203.56,203.56,119100000.0
2008-05-14 07:15:00,203.57,203.66,203.565,203.58,127300000.0
2008-05-14 07:20:00,203.59,203.615,203.52,203.595,159400000.0
2008-05-14 07:25:00,203.595,203.69,203.585,203.69,251700000.0
2008-05-14 07:30:00,203.7,203.74,203.685,203.71,96400000.0
2008-05-14 07:35:00,203.71,203.75,203.63,203.65,311800000.0
2008-05-14 07:40:00,203.635,203.735,203.62,203.73,159900000.0
2008-05-14 07:45:00,203.735,203.78,203.7,203.75,249500000.0
2008-05-14 07:50:00,203.755,203.89,203.755,203.85,295900000.0
2008-05-14 07:55:00,203.86,203.905,203.77,203.77,375400000.0
2008-05-14 08:00:00,203.76,203.96,203.76,203.915,380900000.0
2008-05-14 08:05:00,203.91,203.93,203.84,203.89,404800000.0
2008-05-14 08:10:00,203.885,203.97,203.82,203.9,473700000.0
2008-05-14 08:15:00,203.9,204.02,203.84,203.965,550500000.0
2008-05-14 08:20:00,203.965,204.02,203.94,204.01,481600000.0
2008-05-14 08:25:00,204.01,204.07,203.92,203.975,601600000.0
2008-05-14 08:30:00,203.975,204.045,203.885,203.98,408200000.0
2008-05-14 08:35:00,203.98,204.055,203.905,203.99,531400000.0
2008-05-14 08:40:00,203.99,204.0,203.88,203.895,422900000.0
2008-05-14 08:45:00,203.89,204.12,203.855,204.02,449700000.0
2008-05-14 08:50:00,204.03,204.09,203.9,203.94,508800000.0
2008-05-14 08:55:00,203.95,204.02,203.83,203.88,535700000.0
2008-05-14 09:00:00,203.88,203.93,203.795,203.9,795400000.0
2008-05-14 09:05:00,203.9,204.12,203.9,204.06,1100200000.0
2008-05-14 09:10:00,204.06,204.13,203.96,204.065,1018600000.0
2008-05-14 09:15:00,204.06,204.19,203.99,204.01,985200000.0
2008-05-14 09:20:00,204.01,204.015,203.81,203.91,873800000.0
2008-05-14 09:25:00,203.91,203.97,203.845,203.92,756300000.0
2008-05-14 09:30:00,203.925,203.99,203.805,203.88,724600000.0
2008-05-14 09:35:00,203.88,203.965,203.835,203.92,498400000.0
2008-05-14 09:40:00,203.91,203.98,203.835,203.945,879200000.0
2008-05-14 09:45:00,203.94,204.07,203.87,204.005,953640000.0
2008-05-14 09:50:00,204.005,204.105,204.005,204.05,1004900000.0
2008-05-14 09:55:00,204.05,204.165,204.015,204.12,1129720000.0
2008-05-14 10:00:00,204.125,204.145,204.03,204.09,663500000.0
2008-05-14 10:05:00,204.09,204.39,204.09,204.33,791600000.0
2008-05-14 10:10:00,204.34,204.46,204.32,204.43,577500000.0
2008-05-14 10:15:00,204.43,204.43,204.365,204.4,457100000.0
2008-05-14 10:20:00,204.4,204.57,204.37,204.5,726900000.0
2008-05-14 10:25:00,204.5,204.5,204.37,204.37,714500000.0
2008-05-14 10:30:00,204.365,204.535,204.07,204.32,663000000.0
2008-05-14 10:35:00,204.34,204.52,204.325,204.355,587400000.0
2008-05-14 10:40:00,204.355,204.48,204.335,204.38,699300000.0
2008-05-14 10:45:00,204.37,204.66,204.36,204.59,696500000.0
2008-05-14 10:50:00,204.6,204.76,204.54,204.72,625300000.0
2008-05-14 10:55:00,204.74,204.83,204.71,204.81,569400000.0
2008-05-14 11:00:00,204.81,205.0,204.8,204.84,764600000.0
2008-05-14 11:05:00,204.845,204.85,204.635,204.64,447100000.0
2008-05-14 11:10:00,204.64,204.65,204.415,204.43,485700000.0
2008-05-14 11:15:00,204.44,204.57,204.42,204.56,373400000.0
2008-05-14 11:20:00,204.57,204.62,204.45,204.45,364400000.0
2008-05-14 11:25:00,204.45,204.5,204.335,204.44,491400000.0
2008-05-14 11:30:00,204.455,204.5,203.945,204.015,868900000.0
2008-05-14 11:35:00,204.015,204.075,203.85,204.03,837500000.0
2008-05-14 11:40:00,204.02,204.13,203.96,204.11,605900000.0
2008-05-14 11:45:00,204.11,204.23,204.07,204.13,662300000.0
2008-05-14 11:50:00,204.135,204.23,204.115,204.22,518400000.0
2008-05-14 11:55:00,204.22,204.37,204.18,204.34,517300000.0
2008-05-14 12:00:00,204.34,204.39,204.24,204.26,657600000.0
2008-05-14 12:05:00,204.28,204.33,203.995,204.02,624200000.0
2008-05-14 12:10:00,204.02,204.1,203.975,204.005,573600000.0
2008-05-14 12:15:00,204.0,204.01,203.865,203.935,614800000.0
2008-05-14 12:20:00,203.935,203.96,203.78,203.895,639400000.0
2008-05-14 12:25:00,203.895,204.015,203.89,204.015,426600000.0
2008-05-14 12:30:00,204.015,204.08,203.895,204.065,768000000.0
2008-05-14 12:35:00,204.065,204.105,204.0,204.0,599200000.0
2008-05-14 12:40:00,203.995,204.095,203.935,204.06,638100000.0
2008-05-14 12:45:00,204.055,204.09,203.975,204.035,570200000.0
2008-05-14 12:50:00,204.035,204.07,203.99,204.025,573500000.0
2008-05-14 12:55:00,204.02,204.055,203.955,203.965,529700000.0
2008-05-14 13:00:00,203.965,203.995,203.895,203.935,414200000.0
2008-05-14 13:05:00,203.935,204.105,203.915,204.105,667800000.0
2008-05-14 13:10:00,204.115,204.205,204.065,204.065,490400000.0
2008-05-14 13:15:00,204.07,204.115,204.015,204.095,386900000.0
2008-05-14 13:20:00,204.095,204.215,203.945,203.985,654800000.0
2008-05-14 13:25:00,203.995,204.145,203.945,204.145,449100000.0
2008-05-14 13:30:00,204.155,204.235,204.065,204.09,758100000.0
2008-05-14 13:35:00,204.09,204.35,204.09,204.32,532700000.0
2008-05-14 13:40:00,204.32,204.475,204.265,204.475,662500000.0
2008-05-14 13:45:00,204.475,204.64,204.475,204.525,730300000.0
2008-05-14 13:50:00,204.535,204.655,204.46,204.48,726300000.0
2008-05-14 13:55:00,204.48,204.545,204.435,204.445,518800000.0
2008-05-14 14:00:00,204.445,204.49,204.355,204.485,424100000.0
2008-05-14 14:05:00,204.485,204.5,204.375,204.395,609400000.0
2008-05-14 14:10:00,204.4,204.435,204.315,204.325,519400000.0
2008-05-14 14:15:00,204.325,204.425,204.29,204.42,576100000.0
2008-05-14 14:20:00,204.42,204.425,204.305,204.355,357000000.0
2008-05-14 14:25:00,204.365,204.48,204.36,204.47,397900000.0
2008-05-14 14:30:00,204.345,204.59,204.21,204.485,589300000.0
2008-05-14 14:35:00,204.485,204.765,204.395,204.76,1005400000.0
2008-05-14 14:40:00,204.76,204.885,204.65,204.875,896100000.0
2008-05-14 14:45:00,204.875,204.955,204.835,204.855,1037300000.0
2008-05-14 14:50:00,204.86,204.875,204.545,204.605,645600000.0
2008-05-14 14:55:00,204.605,204.625,204.265,204.435,705300000.0
2008-05-14 15:00:00,204.43,204.44,204.19,204.255,964100000.0
2008-05-14 15:05:00,204.255,204.315,204.115,204.125,847100000.0
2008-05-14 15:10:00,204.145,204.145,204.005,204.105,838500000.0
2008-05-14 15:15:00,204.115,204.125,204.015,204.065,531600000.0
2008-05-14 15:20:00,204.075,204.14,204.04,204.085,564300000.0
2008-05-14 15:25:00,204.085,204.085,203.865,203.865,672500000.0
2008-05-14 15:30:00,203.865,204.005,203.8,204.005,563100000.0
2008-05-14 15:35:00,204.005,204.1,203.91,204.075,647900000.0
2008-05-14 15:40:00,204.075,204.315,204.04,204.285,750900000.0
2008-05-14 15:45:00,204.285,204.35,204.17,204.35,797300000.0
2008-05-14 15:50:00,204.345,204.41,204.225,204.295,861900000.0
2008-05-14 15:55:00,204.295,204.395,204.235,204.285,758500000.0
2008-05-14 16:00:00,204.295,204.365,204.245,204.255,503000000.0
2008-05-14 16:05:00,204.255,204.255,204.12,204.155,460700000.0
2008-05-14 16:10:00,204.145,204.145,204.04,204.065,464300000.0
2008-05-14 16:15:00,204.065,204.185,204.035,204.135,569000000.0
2008-05-14 16:20:00,204.145,204.165,204.065,204.165,370100000.0
2008-05-14 16:25:00,204.165,204.35,204.165,204.3,372900000.0
2008-05-14 16:30:00,204.3,204.55,204.225,204.395,794400000.0
2008-05-14 16:35:00,204.38,204.485,204.255,204.275,603100000.0
2008-05-14 16:40:00,204.275,204.325,204.14,204.195,800300000.0
2008-05-14 16:45:00,204.215,204.275,204.15,204.19,542600000.0
2008-05-14 16:50:00,204.2,204.33,204.13,204.305,506100000.0
2008-05-14 16:55:00,204.305,204.405,204.165,204.355,794600000.0
2008-05-14 17:00:00,204.355,204.57,204.315,204.435,758700000.0
2008-05-14 17:05:00,204.435,204.595,204.38,204.535,533900000.0
2008-05-14 17:10:00,204.535,204.625,204.455,204.535,706500000.0
2008-05-14 17:15:00,204.535,204.61,204.455,204.565,556200000.0
2008-05-14 17:20:00,204.565,204.675,204.44,204.665,586800000.0
2008-05-14 17:25:00,204.665,204.745,204.57,204.575,913000000.0
2008-05-14 17:30:00,204.575,204.765,204.575,204.745,1043400000.0
2008-05-14 17:35:00,204.745,204.755,204.665,204.735,524400000.0
2008-05-14 17:40:00,204.735,204.805,204.65,204.695,566300000.0
2008-05-14 17:45:00,204.695,204.735,204.67,204.685,477100000.0
2008-05-14 17:50:00,204.67,204.695,204.535,204.545,452700000.0
2008-05-14 17:55:00,204.545,204.625,204.53,204.605,467300000.0
2008-05-14 18:00:00,204.605,204.64,204.54,204.62,288400000.0
2008-05-14 18:05:00,204.62,204.69,204.58,204.645,396800000.0
2008-05-14 18:10:00,204.645,204.725,204.565,204.565,365900000.0
2008-05-14 18:15:00,204.565,204.615,204.535,204.585,274100000.0
2008-05-14 18:20:00,204.59,204.625,204.575,204.615,284900000.0
2008-05-14 18:25:00,204.615,204.725,204.615,204.645,419900000.0
2008-05-14 18:30:00,204.655,204.665,204.575,204.605,272800000.0
2008-05-14 18:35:00,204.605,204.615,204.515,204.605,339600000.0
2008-05-14 18:40:00,204.595,204.65,204.57,204.605,397600000.0
2008-05-14 18:45:00,204.605,204.705,204.595,204.615,224400000.0
2008-05-14 18:50:00,204.615,204.75,204.605,204.715,276800000.0
2008-05-14 18:55:00,204.735,204.745,204.645,204.705,200300000.0
2008-05-14 19:00:00,204.705,204.755,204.625,204.665,379300000.0
2008-05-14 19:05:00,204.675,204.71,204.605,204.655,288300000.0
2008-05-14 19:10:00,204.675,204.755,204.66,204.735,126000000.0
2008-05-14 19:15:00,204.735,204.775,204.615,204.665,370400000.0
2008-05-14 19:20:00,204.665,204.705,204.625,204.65,275800000.0
2008-05-14 19:25:00,204.655,204.71,204.62,204.685,356400000.0
2008-05-14 19:30:00,204.685,204.745,204.625,204.725,230100000.0
2008-05-14 19:35:00,204.725,204.825,204.705,204.785,354400000.0
2008-05-14 19:40:00,204.785,204.865,204.765,204.765,246400000.0
2008-05-14 19:45:00,204.765,204.935,204.745,204.825,423200000.0
2008-05-14 19:50:00,204.825,204.935,204.815,204.885,344000000.0
2008-05-14 19:55:00,204.885,204.925,204.8,204.83,246600000.0
2008-05-14 20:00:00,204.835,204.925,204.795,204.855,178200000.0
2008-05-14 20:05:00,204.85,204.85,204.77,204.815,211700000.0
2008-05-14 20:10:00,204.815,204.84,204.765,204.765,228900000.0
2008-05-14 20:15:00,204.76,204.78,204.71,204.745,254900000.0
2008-05-14 20:20:00,204.745,204.795,204.715,204.775,247000000.0
2008-05-14 20:25:00,204.775,204.865,204.755,204.785,179000000.0
2008-05-14 20:30:00,204.785,204.865,204.785,204.825,221100000.0
2008-05-14 20:35:00,204.825,204.825,204.68,204.745,278800000.0
2008-05-14 20:40:00,204.745,204.825,204.695,204.79,353900000.0
2008-05-14 20:45:00,204.8,204.805,204.705,204.705,194400000.0
2008-05-14 20:50:00,204.705,204.705,204.635,204.665,181700000.0
2008-05-14 20:55:00,204.665,204.725,204.64,204.72,240300000.0
2008-05-14 21:00:00,204.72,204.72,204.585,204.615,253900000.0
2008-05-14 21:05:00,204.615,204.655,204.555,204.585,204300000.0
2008-05-14 21:10:00,204.585,204.645,204.58,204.625,266800000.0
2008-05-14 21:15:00,204.625,204.675,204.58,204.67,168900000.0
2008-05-14 21:20:00,204.68,204.71,204.53,204.53,234500000.0
2008-05-14 21:25:00,204.52,204.59,204.495,204.565,181600000.0
2008-05-14 21:30:00,204.555,204.565,204.425,204.465,224200000.0
2008-05-14 21:35:00,204.465,204.475,204.365,204.425,162680000.0
2008-05-14 21:40:00,204.425,204.445,204.3,204.325,190200000.0
2008-05-14 21:45:00,204.325,204.485,204.235,204.465,233000000.0
2008-05-14 21:50:00,204.465,204.49,204.39,204.44,158600000.0
2008-05-14 21:55:00,204.45,204.455,204.325,204.385,283500000.0
2008-05-14 22:00:00,204.385,204.425,204.355,204.38,126000000.0
2008-05-14 22:05:00,204.38,204.435,204.34,204.38,110800000.0
2008-05-14 22:10:00,204.38,204.39,204.305,204.325,149400000.0
2008-05-14 22:15:00,204.335,204.425,204.335,204.39,80600000.0
2008-05-14 22:20:00,204.395,204.395,204.24,204.31,55000000.0
2008-05-14 22:25:00,204.31,204.34,204.265,204.28,60200000.0
2008-05-14 22:30:00,204.3,204.33,204.255,204.305,67200000.0
2008-05-14 22:35:00,204.31,204.435,204.31,204.37,90500000.0
2008-05-14 22:40:00,204.37,204.395,204.35,204.37,53900000.0
2008-05-14 22:45:00,204.375,204.4,204.29,204.295,125500000.0
2008-05-14 22:50:00,204.295,204.345,204.235,204.305,149900000.0
2008-05-14 22:55:00,204.305,204.4,204.285,204.32,241100000.0
2008-05-14 23:00:00,204.32,204.47,204.32,204.41,103400000.0
2008-05-14 23:05:00,204.4,204.47,204.35,204.42,105200000.0
2008-05-14 23:10:00,204.42,204.46,204.26,204.32,114700000.0
2008-05-14 23:15:00,204.31,204.53,204.31,204.485,107900000.0
2008-05-14 23:20:00,204.5,204.54,204.44,204.51,60300000.0
2008-05-14 23:25:00,204.545,204.545,204.48,204.48,31000000.0
2008-05-14 23:30:00,204.48,204.53,204.48,204.52,32300000.0
2008-05-14 23:35:00,204.49,204.605,204.49,204.585,56600000.0
2008-05-14 23:40:00,204.585,204.6,204.53,204.6,103200000.0
2008-05-14 23:45:00,204.6,204.65,204.5,204.505,122600000.0
2008-05-14 23:50:00,204.51,204.51,204.3,204.45,81700000.0
2008-05-14 23:55:00,204.45,204.46,204.255,204.39,229100000.0
2008-05-15 00:00:00,204.4,204.44,204.37,204.38,277500000.0
2008-05-15 00:05:00,204.38,204.4,204.37,204.37,93000000.0
2008-05-15 00:10:00,204.37,204.495,204.36,204.49,177700000.0
2008-05-15 00:15:00,204.475,204.495,204.46,204.495,38400000.0
2008-05-15 00:20:00,204.49,204.495,204.447,204.48,104000000.0
2008-05-15 00:25:00,204.472,204.635,204.449,204.58,246700000.0
2008-05-15 00:30:00,204.58,204.58,204.43,204.43,170600000.0
2008-05-15 00:35:00,204.43,204.47,204.37,204.415,78800000.0
2008-05-15 00:40:00,204.42,204.425,204.38,204.42,10400000.0
2008-05-15 00:45:00,204.415,204.52,204.415,204.52,131500000.0
2008-05-15 00:50:00,204.52,204.55,204.45,204.48,159300000.0
2008-05-15 00:55:00,204.48,204.52,204.475,204.475,93500000.0
2008-05-15 01:00:00,204.48,204.56,204.46,204.54,317800000.0
2008-05-15 01:05:00,204.545,204.74,204.545,204.69,296200000.0
2008-05-15 01:10:00,204.69,204.71,204.57,204.61,652400000.0
2008-05-15 01:15:00,204.61,204.65,204.57,204.58,332500000.0
2008-05-15 01:20:00,204.59,204.69,204.58,204.68,282500000.0
2008-05-15 01:25:00,204.68,204.72,204.65,204.66,224600000.0
2008-05-15 01:30:00,204.67,204.67,204.61,204.66,121200000.0
2008-05-15 01:35:00,204.66,204.665,204.52,204.58,616000000.0
2008-05-15 01:40:00,204.59,204.59,204.47,204.52,351600000.0
2008-05-15 01:45:00,204.52,204.64,204.49,204.63,477400000.0
2008-05-15 01:50:00,204.63,204.74,204.6,204.61,570300000.0
2008-05-15 01:55:00,204.61,204.71,204.61,204.68,408800000.0
2008-05-15 02:00:00,204.68,204.83,204.635,204.79,445300000.0
2008-05-15 02:05:00,204.79,204.79,204.61,204.62,545800000.0
2008-05-15 02:10:00,204.62,204.69,204.6,204.65,539900000.0
2008-05-15 02:15:00,204.65,204.7,204.51,204.66,768500000.0
2008-05-15 02:20:00,204.59,204.71,204.59,204.66,365100000.0
2008-05-15 02:25:00,204.66,204.68,204.61,204.63,196200000.0
2008-05-15 02:30:00,204.63,204.68,204.55,204.65,720100000.0
2008-05-15 02:35:00,204.65,204.725,204.63,204.7,581300000.0
2008-05-15 02:40:00,204.7,204.74,204.66,204.7,801400000.0
2008-05-15 02:45:00,204.7,204.75,204.69,204.7,262100000.0
2008-05-15 02:50:00,204.7,204.81,204.7,204.81,182000000.0
2008-05-15 02:55:00,204.81,204.83,204.73,204.76,929000000.0
2008-05-15 03:00:00,204.76,204.77,204.61,204.63,793900000.0
2008-05-15 03:05:00,204.63,204.64,204.505,204.505,1129800000.0
2008-05-15 03:10:00,204.51,204.57,204.46,204.52,620400000.0
2008-05-15 03:15:00,204.5,204.54,204.45,204.48,517300000.0
2008-05-15 03:20:00,204.5,204.51,204.385,204.44,383900000.0
2008-05-15 03:25:00,204.44,204.5,204.405,204.435,224400000.0
2008-05-15 03:30:00,204.44,204.46,204.38,204.39,314700000.0
2008-05-15 03:35:00,204.39,204.4,204.33,204.37,271900000.0
2008-05-15 03:40:00,204.37,204.4,204.325,204.335,414000000.0
2008-05-15 03:45:00,204.335,204.34,204.27,204.32,117100000.0
2008-05-15 03:50:00,204.325,204.34,204.245,204.32,176700000.0
2008-05-15 03:55:00,204.33,204.35,204.29,204.33,181600000.0
2008-05-15 04:00:00,204.33,204.37,204.33,204.33,232300000.0
2008-05-15 04:05:00,204.33,204.45,204.33,204.41,340700000.0
2008-05-15 04:10:00,204.41,204.43,204.37,204.37,117500000.0
2008-05-15 04:15:00,204.39,204.39,204.3,204.31,138900000.0
2008-05-15 04:20:00,204.31,204.32,204.16,204.18,244900000.0
2008-05-15 04:25:00,204.17,204.18,203.985,204.06,314300000.0
2008-05-15 04:30:00,204.08,204.13,204.02,204.06,348400000.0
2008-05-15 04:35:00,204.06,204.12,204.045,204.09,257900000.0
2008-05-15 04:40:00,204.09,204.2,204.08,204.18,173700000.0
2008-05-15 04:45:00,204.19,204.24,204.17,204.24,106700000.0
2008-05-15 04:50:00,204.2,204.255,204.17,204.2,63800000.0
2008-05-15 04:55:00,204.2,204.31,204.2,204.3,133100000.0
2008-05-15 05:00:00,204.29,204.31,204.25,204.26,60700000.0
2008-05-15 05:05:00,204.27,204.31,204.245,204.31,59600000.0
2008-05-15 05:10:00,204.32,204.37,204.31,204.32,198400000.0
2008-05-15 05:15:00,204.33,204.35,204.31,204.31,146400000.0
2008-05-15 05:20:00,204.32,204.32,204.16,204.2,206700000.0
2008-05-15 05:25:00,204.2,204.24,204.12,204.175,223500000.0
2008-05-15 05:30:00,204.18,204.23,204.165,204.2,116200000.0
2008-05-15 05:35:00,204.2,204.22,204.18,204.205,35800000.0
2008-05-15 05:40:00,204.205,204.21,204.065,204.09,318300000.0
2008-05-15 05:45:00,204.08,204.13,204.045,204.075,517700000.0
2008-05-15 05:50:00,204.08,204.16,204.03,204.11,355500000.0
2008-05-15 05:55:00,204.11,204.28,204.11,204.28,376300000.0
2008-05-15 06:00:00,204.28,204.28,204.2,204.21,254800000.0
2008-05-15 06:05:00,204.22,204.26,204.14,204.22,133200000.0
2008-05-15 06:10:00,204.22,204.26,204.2,204.21,300100000.0
2008-05-15 06:15:00,204.21,204.24,204.205,204.22,188900000.0
2008-05-15 06:20:00,204.22,204.31,204.22,204.25,211200000.0
2008-05-15 06:25:00,204.24,204.3,204.225,204.26,219500000.0
2008-05-15 06:30:00,204.27,204.3,204.25,204.28,157300000.0
2008-05-15 06:35:00,204.28,204.3,204.28,204.3,66500000.0
2008-05-15 06:40:00,204.29,204.3,204.25,204.29,218100000.0
2008-05-15 06:45:00,204.29,204.34,204.28,204.34,205400000.0
2008-05-15 06:50:00,204.33,204.34,204.25,204.25,205900000.0
2008-05-15 06:55:00,204.25,204.32,204.24,204.31,323300000.0
2008-05-15 07:00:00,204.31,204.31,204.22,204.23,190400000.0
2008-05-15 07:05:00,204.24,204.27,204.22,204.26,201400000.0
2008-05-15 07:10:00,204.26,204.28,204.195,204.225,404700000.0
2008-05-15 07:15:00,204.22,204.35,204.17,204.32,114500000.0
2008-05-15 07:20:00,204.32,204.33,204.22,204.25,109000000.0
2008-05-15 07:25:00,204.26,204.26,204.19,204.2,373900000.0
2008-05-15 07:30:00,204.2,204.23,204.17,204.23,223900000.0
2008-05-15 07:35:00,204.22,204.265,204.16,204.215,402100000.0
2008-05-15 07:40:00,204.215,204.41,204.21,204.4,253200000.0
2008-05-15 07:45:00,204.39,204.4,204.3,204.3,1270700000.0
2008-05-15 07:50:00,204.3,204.41,204.29,204.39,1064400000.0
2008-05-15 07:55:00,204.38,204.38,204.21,204.21,608800000.0
2008-05-15 08:00:00,204.21,204.26,204.08,204.22,1171500000.0
2008-05-15 08:05:00,204.22,204.265,204.19,204.21,1109000000.0
2008-05-15 08:10:00,204.21,204.33,204.16,204.25,1390800000.0
2008-05-15 08:15:00,204.255,204.365,204.205,204.3,1409300000.0
2008-05-15 08:20:00,204.3,204.3,204.09,204.25,1568700000.0
2008-05-15 08:25:00,204.245,204.29,203.78,203.81,1311800000.0
2008-05-15 08:30:00,203.81,203.84,203.495,203.77,1687100000.0
2008-05-15 08:35:00,203.77,203.85,203.74,203.82,1046500000.0
2008-05-15 08:40:00,203.82,203.99,203.81,203.94,934800000.0
2008-05-15 08:45:00,203.94,204.02,203.87,203.94,862400000.0
2008-05-15 08:50:00,203.96,203.98,203.8,203.83,1618400000.0
2008-05-15 08:55:00,203.82,203.85,203.68,203.825,1880300000.0
2008-05-15 09:00:00,203.83,203.85,203.7,203.81,1289400000.0
2008-05-15 09:05:00,203.81,203.87,203.79,203.83,759200000.0
2008-05-15 09:10:00,203.835,203.91,203.78,203.78,726500000.0
2008-05-15 09:15:00,203.79,203.81,203.68,203.74,826200000.0
2008-05-15 09:20:00,203.74,203.77,203.63,203.74,1213700000.0
2008-05-15 09:25:00,203.75,203.89,203.74,203.89,1376900000.0
2008-05-15 09:30:00,203.89,203.97,203.785,203.89,1030700000.0
2008-05-15 09:35:00,203.9,204.14,203.9,204.08,1180200000.0
2008-05-15 09:40:00,204.08,204.23,204.025,204.05,694200000.0
2008-05-15 09:45:00,204.05,204.05,203.95,203.985,522200000.0
2008-05-15 09:50:00,203.985,204.02,203.935,203.95,345500000.0
2008-05-15 09:55:00,203.95,204.16,203.95,204.115,857700000.0
2008-05-15 10:00:00,204.115,204.155,203.965,203.97,532700000.0
2008-05-15 10:05:00,203.965,204.02,203.85,203.965,651300000.0
2008-05-15 10:10:00,203.96,204.04,203.895,204.0,627000000.0
2008-05-15 10:15:00,204.005,204.04,203.9,203.975,496600000.0
2008-05-15 10:20:00,203.97,204.09,203.95,204.07,708900000.0
2008-05-15 10:25:00,204.07,204.16,204.0,204.045,570000000.0
2008-05-15 10:30:00,204.045,204.085,203.975,204.015,518800000.0
2008-05-15 10:35:00,204.02,204.08,203.965,203.98,575000000.0
2008-05-15 10:40:00,203.975,203.98,203.885,203.945,468000000.0
2008-05-15 10:45:00,203.95,204.07,203.95,204.07,556800000.0
2008-05-15 10:50:00,204.08,204.12,204.03,204.07,359700000.0
2008-05-15 10:55:00,204.09,204.49,204.07,204.3,810200000.0
2008-05-15 11:00:00,204.32,204.445,204.29,204.315,953700000.0
2008-05-15 11:05:00,204.31,204.52,204.31,204.52,758200000.0
2008-05-15 11:10:00,204.515,204.62,204.41,204.58,730100000.0
2008-05-15 11:15:00,204.58,204.675,204.5,204.51,557400000.0
2008-05-15 11:20:00,204.53,204.6,204.4,204.41,580400000.0
2008-05-15 11:25:00,204.41,204.53,204.315,204.46,638000000.0
2008-05-15 11:30:00,204.46,204.57,204.46,204.505,603100000.0
2008-05-15 11:35:00,204.51,204.655,204.495,204.55,542100000.0
2008-05-15 11:40:00,204.54,204.65,204.535,204.61,405200000.0
2008-05-15 11:45:00,204.59,204.63,204.48,204.585,654200000.0
2008-05-15 11:50:00,204.585,204.595,204.5,204.54,447500000.0
2008-05-15 11:55:00,204.54,204.57,204.45,204.56,459200000.0
2008-05-15 12:00:00,204.56,204.58,204.45,204.58,451800000.0
2008-05-15 12:05:00,204.58,204.58,204.41,204.44,440500000.0
2008-05-15 12:10:00,204.44,204.45,204.235,204.235,523200000.0
2008-05-15 12:15:00,204.235,204.28,204.1,204.145,608700000.0
2008-05-15 12:20:00,204.145,204.21,204.06,204.16,713000000.0
2008-05-15 12:25:00,204.175,204.265,204.15,204.17,584200000.0
2008-05-15 12:30:00,204.17,204.25,204.11,204.13,420100000.0
2008-05-15 12:35:00,204.14,204.19,204.085,204.11,492100000.0
2008-05-15 12:40:00,204.115,204.16,204.01,204.035,642200000.0
2008-05-15 12:45:00,204.055,204.135,204.04,204.07,519200000.0
2008-05-15 12:50:00,204.065,204.065,203.925,204.03,905600000.0
2008-05-15 12:55:00,204.02,204.115,203.98,204.105,868900000.0
2008-05-15 13:00:00,204.1,204.1,203.975,204.01,972300000.0
2008-05-15 13:05:00,204.01,204.125,204.005,204.06,446700000.0
2008-05-15 13:10:00,204.065,204.2,204.05,204.075,643100000.0
2008-05-15 13:15:00,204.065,204.12,204.03,204.075,691000000.0
2008-05-15 13:20:00,204.07,204.115,204.005,204.095,465000000.0
2008-05-15 13:25:00,204.095,204.215,204.075,204.115,377700000.0
2008-05-15 13:30:00,204.115,204.3,204.055,204.11,1098400000.0
2008-05-15 13:35:00,204.115,204.145,204.0,204.025,950100000.0
2008-05-15 13:40:00,204.025,204.05,203.965,204.025,739900000.0
2008-05-15 13:45:00,204.015,204.09,203.96,204.04,1377700000.0
2008-05-15 13:50:00,204.04,204.105,204.01,204.025,1212100000.0
2008-05-15 13:55:00,204.025,204.155,204.025,204.13,1738700000.0
2008-05-15 14:00:00,204.12,204.12,203.985,204.005,1118500000.0
2008-05-15 14:05:00,204.005,204.055,203.84,203.91,915100000.0
2008-05-15 14:10:00,203.92,204.04,203.915,204.005,1075600000.0
2008-05-15 14:15:00,203.995,204.06,203.93,204.02,2183800000.0
2008-05-15 14:20:00,204.035,204.04,203.945,203.975,900000000.0
2008-05-15 14:25:00,203.975,204.115,203.96,204.04,688700000.0
2008-05-15 14:30:00,204.03,204.04,203.765,203.995,1103500000.0
2008-05-15 14:35:00,203.99,203.995,203.745,203.84,952000000.0
2008-05-15 14:40:00,203.84,203.865,203.645,203.685,1001500000.0
2008-05-15 14:45:00,203.685,203.725,203.56,203.69,923800000.0
2008-05-15 14:50:00,203.69,203.715,203.605,203.645,986800000.0
2008-05-15 14:55:00,203.645,203.825,203.62,203.825,947200000.0
2008-05-15 15:00:00,203.82,203.87,203.56,203.595,993100000.0
2008-05-15 15:05:00,203.59,203.755,203.59,203.67,994200000.0
2008-05-15 15:10:00,203.67,203.745,203.605,203.605,1117600000.0
2008-05-15 15:15:00,203.605,203.605,203.17,203.36,1517550000.0
2008-05-15 15:20:00,203.36,203.545,203.34,203.48,1191000000.0
2008-05-15 15:25:00,203.475,203.55,203.345,203.345,939700000.0
2008-05-15 15:30:00,203.345,203.37,203.11,203.115,1178500000.0
2008-05-15 15:35:00,203.12,203.405,203.11,203.33,1199800000.0
2008-05-15 15:40:00,203.335,203.555,203.33,203.445,1105200000.0
2008-05-15 15:45:00,203.445,203.495,203.335,203.455,1045000000.0
2008-05-15 15:50:00,203.455,203.595,203.435,203.515,1194600000.0
2008-05-15 15:55:00,203.515,203.6,203.44,203.57,904200000.0
2008-05-15 16:00:00,203.57,203.765,203.535,203.695,1234100000.0
2008-05-15 16:05:00,203.695,203.775,203.59,203.73,949900000.0
2008-05-15 16:10:00,203.725,203.755,203.545,203.58,1033000000.0
2008-05-15 16:15:00,203.575,203.835,203.57,203.765,981100000.0
2008-05-15 16:20:00,203.765,203.985,203.765,203.875,865300000.0
2008-05-15 16:25:00,203.88,203.925,203.795,203.83,1502400000.0
2008-05-15 16:30:00,203.835,203.905,203.785,203.815,1197900000.0
2008-05-15 16:35:00,203.82,203.845,203.735,203.8,1201800000.0
2008-05-15 16:40:00,203.8,204.035,203.77,204.005,1204300000.0
2008-05-15 16:45:00,204.005,204.085,203.985,204.025,928500000.0
2008-05-15 16:50:00,204.025,204.045,203.95,204.015,732400000.0
2008-05-15 16:55:00,204.015,204.085,203.97,203.975,772700000.0
2008-05-15 17:00:00,203.96,204.055,203.935,204.025,923200000.0
2008-05-15 17:05:00,204.025,204.065,203.885,203.895,638100000.0
2008-05-15 17:10:00,203.895,203.92,203.835,203.905,607200000.0
2008-05-15 17:15:00,203.905,204.015,203.86,203.995,923600000.0
2008-05-15 17:20:00,203.98,204.145,203.905,204.015,861700000.0
2008-05-15 17:25:00,204.015,204.045,203.89,203.89,957500000.0
2008-05-15 17:30:00,203.89,203.925,203.715,203.765,823300000.0
2008-05-15 17:35:00,203.765,203.835,203.635,203.665,496330984.0
2008-05-15 17:40:00,203.665,203.725,203.545,203.69,862600000.0
2008-05-15 17:45:00,203.685,203.78,203.635,203.66,1093800000.0
2008-05-15 17:50:00,203.66,203.89,203.595,203.785,1241300000.0
2008-05-15 17:55:00,203.785,203.87,203.715,203.85,864700000.0
2008-05-15 18:00:00,203.845,203.98,203.805,203.925,1137500000.0
2008-05-15 18:05:00,203.925,203.94,203.76,203.76,579200000.0
2008-05-15 18:10:00,203.76,203.86,203.635,203.85,709900000.0
2008-05-15 18:15:00,203.85,203.93,203.84,203.865,251100000.0
2008-05-15 18:20:00,203.86,203.965,203.855,203.945,581000000.0
2008-05-15 18:25:00,203.945,204.035,203.925,204.01,442400000.0
2008-05-15 18:30:00,204.015,204.07,203.93,204.015,241000000.0
2008-05-15 18:35:00,204.015,204.165,204.0,204.03,380300000.0
2008-05-15 18:40:00,204.035,204.065,203.8,203.855,456700000.0
2008-05-15 18:45:00,203.855,203.98,203.845,203.96,313000000.0
2008-05-15 18:50:00,203.96,204.06,203.96,204.055,243800000.0
2008-05-15 18:55:00,204.055,204.11,203.985,204.025,232500000.0
2008-05-15 19:00:00,204.01,204.12,203.89,204.065,384300000.0
2008-05-15 19:05:00,204.065,204.225,204.06,204.11,619900000.0
2008-05-15 19:10:00,204.1,204.235,204.07,204.225,399000000.0
2008-05-15 19:15:00,204.215,204.305,204.04,204.12,670760000.0
2008-05-15 19:20:00,204.12,204.13,203.99,204.04,434180000.0
2008-05-15 19:25:00,204.04,204.05,203.93,203.93,197740000.0
2008-05-15 19:30:00,203.93,204.02,203.9,204.01,178040000.0
2008-05-15 19:35:00,204.005,204.02,203.82,203.82,321460000.0
2008-05-15 19:40:00,203.82,203.91,203.79,203.91,144040000.0
2008-05-15 19:45:00,203.91,203.995,203.91,203.96,154720000.0
2008-05-15 19:50:00,203.96,203.96,203.76,203.76,375800000.0
2008-05-15 19:55:00,203.76,203.905,203.7,203.9,235300000.0
2008-05-15 20:00:00,203.91,203.91,203.79,203.85,221300000.0
2008-05-15 20:05:00,203.85,203.93,203.835,203.88,197600000.0
2008-05-15 20:10:00,203.88,203.93,203.87,203.93,283700000.0
2008-05-15 20:15:00,203.93,203.96,203.85,203.91,155200000.0
2008-05-15 20:20:00,203.91,203.99,203.86,203.93,175600000.0
2008-05-15 20:25:00,203.94,203.98,203.79,203.94,260400000.0
2008-05-15 20:30:00,203.94,203.95,203.78,203.82,159100000.0
2008-05-15 20:35:00,203.82,203.82,203.63,203.72,224900000.0
2008-05-15 20:40:00,203.72,203.8,203.69,203.76,225300000.0
2008-05-15 20:45:00,203.76,203.785,203.66,203.77,231200000.0
2008-05-15 20:50:00,203.775,203.84,203.74,203.825,151600000.0
2008-05-15 20:55:00,203.83,203.83,203.69,203.7,204900000.0
2008-05-15 21:00:00,203.7,203.76,203.615,203.67,205700000.0
2008-05-15 21:05:00,203.67,203.72,203.555,203.66,469200000.0
2008-05-15 21:10:00,203.67,203.87,203.66,203.85,205500000.0
2008-05-15 21:15:00,203.85,203.88,203.795,203.865,162920000.0
2008-05-15 21:20:00,203.855,203.88,203.78,203.85,314320000.0
2008-05-15 21:25:00,203.85,203.905,203.81,203.82,163920000.0
2008-05-15 21:30:00,203.82,203.82,203.7,203.735,136300000.0
2008-05-15 21:35:00,203.725,203.77,203.715,203.745,155780000.0
2008-05-15 21:40:00,203.745,203.87,203.745,203.82,212780000.0
2008-05-15 21:45:00,203.82,203.875,203.76,203.76,80360000.0
2008-05-15 21:50:00,203.76,203.825,203.75,203.775,106760000.0
2008-05-15 21:55:00,203.77,203.775,203.675,203.69,84260000.0
2008-05-15 22:00:00,203.69,203.78,203.68,203.78,82360000.0
2008-05-15 22:05:00,203.77,203.815,203.725,203.765,76120000.0
2008-05-15 22:10:00,203.775,203.875,203.77,203.865,49920000.0
2008-05-15 22:15:00,203.855,203.905,203.84,203.87,37700000.0
2008-05-15 22:20:00,203.87,203.905,203.86,203.865,66900000.0
2008-05-15 22:25:00,203.865,203.885,203.85,203.87,88000000.0
2008-05-15 22:30:00,203.87,204.015,203.87,204.0,216500000.0
2008-05-15 22:35:00,203.995,203.995,203.925,203.965,65500000.0
2008-05-15 22:40:00,203.97,203.995,203.92,203.945,112000000.0
2008-05-15 22:45:00,203.94,203.96,203.93,203.95,169500000.0
2008-05-15 22:50:00,203.95,203.955,203.88,203.915,173600000.0
2008-05-15 22:55:00,203.91,203.99,203.89,203.94,125600000.0
2008-05-15 23:00:00,203.92,203.93,203.84,203.86,113700000.0
2008-05-15 23:05:00,203.83,203.84,203.65,203.73,138400000.0
2008-05-15 23:10:00,203.73,203.875,203.69,203.82,123200000.0
2008-05-15 23:15:00,203.82,203.89,203.81,203.875,182600000.0
2008-05-15 23:20:00,203.88,203.95,203.84,203.92,205800000.0
2008-05-15 23:25:00,203.93,203.97,203.895,203.94,215000000.0
2008-05-15 23:30:00,203.94,203.97,203.93,203.945,72400000.0
2008-05-15 23:35:00,203.945,203.97,203.935,203.935,40600000.0
2008-05-15 23:40:00,203.935,203.955,203.91,203.925,56800000.0
2008-05-15 23:45:00,203.925,203.95,203.92,203.95,65200000.0
2008-05-15 23:50:00,203.95,203.97,203.916,203.929,253200000.0
2008-05-15 23:55:00,203.945,203.96,203.9,203.9,188400000.0
2008-05-16 00:00:00,203.94,203.94,203.84,203.88,292000000.0
2008-05-16 00:05:00,203.88,203.99,203.87,203.97,149900000.0
2008-05-16 00:10:00,203.97,204.0,203.95,203.98,193700000.0
2008-05-16 00:15:00,203.98,203.995,203.92,203.97,107600000.0
2008-05-16 00:20:00,203.975,204.08,203.975,204.05,295800000.0
2008-05-16 00:25:00,204.05,204.13,204.01,204.11,422400000.0
2008-05-16 00:30:00,204.11,204.13,204.06,204.09,323500000.0
2008-05-16 00:35:00,204.09,204.15,204.065,204.075,154900000.0
2008-05-16 00:40:00,204.061,204.084,204.045,204.045,129600000.0
2008-05-16 00:45:00,204.06,204.11,204.04,204.1,347300000.0
2008-05-16 00:50:00,204.1,204.1,204.05,204.07,261500000.0
2008-05-16 00:55:00,204.065,204.082,204.04,204.07,284600000.0
2008-05-16 01:00:00,204.065,204.09,204.065,204.065,55400000.0
2008-05-16 01:05:00,204.065,204.1,203.98,204.005,125200000.0
2008-05-16 01:10:00,204.005,204.11,203.975,204.095,57200000.0
2008-05-16 01:15:00,204.08,204.2,204.045,204.185,465500000.0
2008-05-16 01:20:00,204.19,204.2,204.13,204.14,43200000.0
2008-05-16 01:25:00,204.14,204.14,204.05,204.075,177000000.0
2008-05-16 01:30:00,204.08,204.16,204.08,204.14,92200000.0
2008-05-16 01:35:00,204.15,204.2,204.13,204.19,155600000.0
2008-05-16 01:40:00,204.19,204.22,204.12,204.12,42000000.0
2008-05-16 01:45:00,204.12,204.25,204.12,204.13,228700000.0
2008-05-16 01:50:00,204.15,204.27,203.98,204.005,453600000.0
2008-05-16 01:55:00,204.0,204.01,203.88,203.97,169200000.0
2008-05-16 02:00:00,203.98,204.04,203.94,204.03,297900000.0
2008-05-16 02:05:00,204.03,204.09,203.945,204.06,346700000.0
2008-05-16 02:10:00,204.06,204.06,203.91,203.915,481400000.0
2008-05-16 02:15:00,203.915,203.94,203.83,203.89,254500000.0
2008-05-16 02:20:00,203.88,203.92,203.86,203.91,274600000.0
2008-05-16 02:25:00,203.91,203.92,203.85,203.89,589800000.0
2008-05-16 02:30:00,203.89,203.93,203.77,203.78,686000000.0
2008-05-16 02:35:00,203.79,203.83,203.75,203.775,634300000.0
2008-05-16 02:40:00,203.78,203.81,203.75,203.79,297400000.0
2008-05-16 02:45:00,203.79,203.92,203.79,203.905,340500000.0
2008-05-16 02:50:00,203.92,203.97,203.89,203.97,255600000.0
2008-05-16 02:55:00,203.97,204.01,203.9,203.955,527600000.0
2008-05-16 03:00:00,203.95,203.97,203.89,203.9,452000000.0
2008-05-16 03:05:00,203.9,203.95,203.75,203.8,460200000.0
2008-05-16 03:10:00,203.79,203.82,203.7,203.78,429400000.0
2008-05-16 03:15:00,203.78,203.83,203.735,203.765,147200000.0
2008-05-16 03:20:00,203.76,203.82,203.75,203.82,115400000.0
2008-05-16 03:25:00,203.82,203.87,203.82,203.86,102200000.0
2008-05-16 03:30:00,203.87,203.92,203.84,203.92,137600000.0
2008-05-16 03:35:00,203.92,203.925,203.81,203.81,215200000.0
2008-05-16 03:40:00,203.81,203.87,203.8,203.86,128200000.0
2008-05-16 03:45:00,203.86,203.91,203.86,203.91,140800000.0
2008-05-16 03:50:00,203.91,203.96,203.91,203.96,334000000.0
2008-05-16 03:55:00,203.96,203.97,203.92,203.96,386000000.0
2008-05-16 04:00:00,203.96,204.02,203.94,203.98,246400000.0
2008-05-16 04:05:00,203.98,204.1,203.97,204.09,588300000.0
2008-05-16 04:10:00,204.09,204.14,204.06,204.1,420400000.0
2008-05-16 04:15:00,204.1,204.11,203.96,203.99,962100000.0
2008-05-16 04:20:00,203.99,204.02,203.955,203.955,209700000.0
2008-05-16 04:25:00,203.96,203.97,203.91,203.94,450300000.0
2008-05-16 04:30:00,203.94,203.97,203.935,203.95,323200000.0
2008-05-16 04:35:00,203.95,204.0,203.89,203.905,546200000.0
2008-05-16 04:40:00,203.905,203.97,203.885,203.97,198200000.0
2008-05-16 04:45:00,203.98,204.03,203.96,203.97,186600000.0
2008-05-16 04:50:00,203.96,203.99,203.925,203.935,129800000.0
2008-05-16 04:55:00,203.94,203.96,203.905,203.94,194600000.0
2008-05-16 05:00:00,203.93,203.94,203.92,203.94,247400000.0
2008-05-16 05:05:00,203.93,203.96,203.896,203.95,99900000.0
2008-05-16 05:10:00,203.95,203.98,203.935,203.97,104500000.0
2008-05-16 05:15:00,203.98,203.98,203.94,203.97,96200000.0
2008-05-16 05:20:00,203.96,204.0,203.96,203.98,103600000.0
2008-05-16 05:25:00,203.97,203.98,203.95,203.95,100400000.0
2008-05-16 05:30:00,203.95,203.99,203.92,203.93,188800000.0
2008-05-16 05:35:00,203.92,203.93,203.79,203.79,144000000.0
2008-05-16 05:40:00,203.8,203.9,203.8,203.85,359700000.0
2008-05-16 05:45:00,203.85,203.87,203.81,203.81,259000000.0
2008-05-16 05:50:00,203.815,203.85,203.775,203.795,168800000.0
2008-05-16 05:55:00,203.795,203.82,203.78,203.81,343600000.0
2008-05-16 06:00:00,203.81,203.85,203.8,203.84,482800000.0
2008-05-16 06:05:00,203.84,203.86,203.82,203.825,284400000.0
2008-05-16 06:10:00,203.835,203.86,203.784,203.86,130000000.0
2008-05-16 06:15:00,203.85,203.89,203.815,203.82,201000000.0
2008-05-16 06:20:00,203.83,203.85,203.77,203.8,330000000.0
2008-05-16 06:25:00,203.8,203.8,203.73,203.76,207200000.0
2008-05-16 06:30:00,203.76,203.84,203.75,203.79,553400000.0
2008-05-16 06:35:00,203.79,203.84,203.78,203.83,344800000.0
2008-05-16 06:40:00,203.83,203.845,203.75,203.81,387600000.0
2008-05-16 06:45:00,203.81,203.84,203.795,203.84,423800000.0
2008-05-16 06:50:00,203.84,203.92,203.82,203.83,338200000.0
2008-05-16 06:55:00,203.83,203.84,203.71,203.8,587200000.0
2008-05-16 07:00:00,203.79,203.82,203.75,203.78,247600000.0
2008-05-16 07:05:00,203.77,203.8,203.75,203.8,154000000.0
2008-05-16 07:10:00,203.81,203.86,203.795,203.84,173800000.0
2008-05-16 07:15:00,203.85,203.89,203.84,203.88,183800000.0
2008-05-16 07:20:00,203.88,203.91,203.85,203.88,102500000.0
2008-05-16 07:25:00,203.88,203.91,203.8,203.81,170000000.0
2008-05-16 07:30:00,203.8,203.82,203.74,203.76,332000000.0
2008-05-16 07:35:00,203.76,203.76,203.72,203.76,304600000.0
2008-05-16 07:40:00,203.76,203.76,203.655,203.72,826900000.0
2008-05-16 07:45:00,203.72,203.73,203.64,203.64,632800000.0
2008-05-16 07:50:00,203.64,203.71,203.59,203.69,671600000.0
2008-05-16 07:55:00,203.69,203.71,203.55,203.57,434900000.0
2008-05-16 08:00:00,203.575,203.645,203.52,203.635,536100000.0
2008-05-16 08:05:00,203.635,203.645,203.545,203.595,316600000.0
2008-05-16 08:10:00,203.595,203.635,203.455,203.585,541400000.0
2008-05-16 08:15:00,203.585,203.665,203.54,203.62,816600000.0
2008-05-16 08:20:00,203.62,203.68,203.6,203.6,360800000.0
2008-05-16 08:25:00,203.6,203.61,203.48,203.56,643900000.0
2008-05-16 08:30:00,203.56,203.6,203.48,203.51,601400000.0
2008-05-16 08:35:00,203.51,203.58,203.43,203.53,711800000.0
2008-05-16 08:40:00,203.53,203.61,203.45,203.5,544200000.0
2008-05-16 08:45:00,203.5,203.71,203.48,203.6,704800000.0
2008-05-16 08:50:00,203.59,203.65,203.555,203.59,689000000.0
2008-05-16 08:55:00,203.59,203.59,203.2,203.23,811900000.0
2008-05-16 09:00:00,203.23,203.64,203.23,203.565,976900000.0
2008-05-16 09:05:00,203.565,203.82,203.54,203.73,1351500000.0
2008-05-16 09:10:00,203.73,203.73,203.55,203.62,838300000.0
2008-05-16 09:15:00,203.615,203.65,203.475,203.55,1114500000.0
2008-05-16 09:20:00,203.55,203.675,203.34,203.365,1362600000.0
2008-05-16 09:25:00,203.365,203.375,203.265,203.35,834000000.0
2008-05-16 09:30:00,203.355,203.45,203.255,203.355,1366100000.0
2008-05-16 09:35:00,203.36,203.465,203.255,203.42,1125300000.0
2008-05-16 09:40:00,203.42,203.465,203.145,203.175,1044250000.0
2008-05-16 09:45:00,203.175,203.28,203.025,203.11,1052300000.0
2008-05-16 09:50:00,203.105,203.21,203.015,203.015,874100000.0
2008-05-16 09:55:00,203.02,203.235,203.02,203.205,1153100000.0
2008-05-16 10:00:00,203.205,203.205,203.015,203.18,726000000.0
2008-05-16 10:05:00,203.18,203.345,203.165,203.205,1054800000.0
2008-05-16 10:10:00,203.205,203.23,203.04,203.085,800900000.0
2008-05-16 10:15:00,203.08,203.135,203.025,203.065,709500000.0
2008-05-16 10:20:00,203.065,203.225,203.015,203.155,944600000.0
2008-05-16 10:25:00,203.155,203.4,203.135,203.38,1061000000.0
2008-05-16 10:30:00,203.38,203.555,203.32,203.455,1809200000.0
2008-05-16 10:35:00,203.455,203.505,203.355,203.395,1614500000.0
2008-05-16 10:40:00,203.395,203.675,203.395,203.535,1015900000.0
2008-05-16 10:45:00,203.535,203.575,203.495,203.56,791700000.0
2008-05-16 10:50:00,203.56,203.755,203.51,203.7,1113900000.0
2008-05-16 10:55:00,203.7,203.835,203.695,203.825,836600000.0
2008-05-16 11:00:00,203.83,203.855,203.71,203.725,700300000.0
2008-05-16 11:05:00,203.725,203.765,203.685,203.755,667800000.0
2008-05-16 11:10:00,203.755,203.975,203.74,203.965,1045800000.0
2008-05-16 11:15:00,203.96,204.085,203.96,203.975,833000000.0
2008-05-16 11:20:00,203.975,203.985,203.865,203.955,842300000.0
2008-05-16 11:25:00,203.955,204.095,203.9,204.055,1101900000.0
2008-05-16 11:30:00,204.055,204.115,203.995,204.105,925400000.0
2008-05-16 11:35:00,204.1,204.105,203.94,204.045,753300000.0
2008-05-16 11:40:00,204.045,204.095,203.955,204.025,771100000.0
2008-05-16 11:45:00,204.025,204.045,203.875,203.875,795100000.0
2008-05-16 11:50:00,203.875,204.105,203.855,204.015,908700000.0
2008-05-16 11:55:00,204.015,204.125,203.94,204.085,867100000.0
2008-05-16 12:00:00,204.085,204.165,203.795,203.845,1023200000.0
2008-05-16 12:05:00,203.845,203.995,203.845,203.915,1239800000.0
2008-05-16 12:10:00,203.915,203.955,203.865,203.935,1064100000.0
2008-05-16 12:15:00,203.945,204.155,203.925,204.115,1216700000.0
2008-05-16 12:20:00,204.115,204.195,204.115,204.185,719200000.0
2008-05-16 12:25:00,204.185,204.225,204.135,204.215,651900000.0
2008-05-16 12:30:00,204.225,204.235,204.015,204.035,648800000.0
2008-05-16 12:35:00,204.035,204.135,204.025,204.11,280500000.0
2008-05-16 12:40:00,204.11,204.125,204.035,204.07,349500000.0
2008-05-16 12:45:00,204.07,204.23,204.07,204.16,412000000.0
2008-05-16 12:50:00,204.16,204.23,204.15,204.17,250900000.0
2008-05-16 12:55:00,204.15,204.18,204.06,204.125,263900000.0
2008-05-16 13:00:00,204.125,204.135,204.06,204.08,196000000.0
2008-05-16 13:05:00,204.085,204.175,204.085,204.155,138900000.0
2008-05-16 13:10:00,204.155,204.36,204.13,204.325,192000000.0
2008-05-16 13:15:00,204.315,204.32,204.005,204.03,233000000.0
2008-05-16 13:20:00,204.03,204.03,203.9,204.0,241100000.0
2008-05-16 13:25:00,203.98,204.0,203.95,203.99,143600000.0
2008-05-16 13:30:00,204.0,204.0,203.945,203.99,243700000.0
2008-05-16 13:35:00,203.99,204.055,203.91,204.055,417800000.0
2008-05-16 13:40:00,204.06,204.15,204.045,204.14,414100000.0
2008-05-16 13:45:00,204.12,204.12,203.9,203.9,285300000.0
2008-05-16 13:50:00,203.9,204.05,203.9,204.05,324600000.0
2008-05-16 13:55:00,204.05,204.16,203.99,204.03,357950000.0
2008-05-16 14:00:00,204.04,204.07,203.905,203.93,299345000.0
2008-05-16 14:05:00,203.93,203.94,203.84,203.87,329780000.0
2008-05-16 14:10:00,203.865,203.98,203.835,203.93,456375000.0
2008-05-16 14:15:00,203.93,203.99,203.815,203.815,427475000.0
2008-05-16 14:20:00,203.815,203.87,203.79,203.84,451125000.0
2008-05-16 14:25:00,203.84,203.88,203.735,203.755,501200000.0
2008-05-16 14:30:00,203.735,204.26,203.735,204.1,878200000.0
2008-05-16 14:35:00,204.11,204.24,204.08,204.09,706000000.0
2008-05-16 14:40:00,204.09,204.1,203.985,204.05,557300000.0
2008-05-16 14:45:00,204.05,204.16,204.02,204.12,418200000.0
2008-05-16 14:50:00,204.12,204.42,204.105,204.285,695600000.0
2008-05-16 14:55:00,204.29,204.36,204.22,204.22,565300000.0
2008-05-16 15:00:00,204.225,204.285,204.14,204.17,691900000.0
2008-05-16 15:05:00,204.18,204.34,204.15,204.245,839800000.0
2008-05-16 15:10:00,204.245,204.33,204.22,204.27,594600000.0
2008-05-16 15:15:00,204.27,204.29,204.2,204.2,280800000.0
2008-05-16 15:20:00,204.21,204.26,204.125,204.15,559900000.0
2008-05-16 15:25:00,204.15,204.27,204.115,204.27,246000000.0
2008-05-16 15:30:00,204.275,204.29,204.015,204.04,703900000.0
2008-05-16 15:35:00,204.035,204.09,203.935,203.995,606200000.0
2008-05-16 15:40:00,203.99,204.04,203.89,203.96,697600000.0
2008-05-16 15:45:00,203.96,204.035,203.91,203.975,420720000.0
2008-05-16 15:50:00,203.97,204.09,203.935,204.015,661460000.0
2008-05-16 15:55:00,203.985,204.04,203.805,204.04,903180000.0
2008-05-16 16:00:00,204.035,204.035,203.8,203.935,785800000.0
2008-05-16 16:05:00,203.93,203.93,203.66,203.72,832120000.0
2008-05-16 16:10:00,203.72,203.93,203.545,203.84,870800000.0
2008-05-16 16:15:00,203.82,203.83,203.65,203.675,832800000.0
2008-05-16 16:20:00,203.675,203.72,203.32,203.4,903980000.0
2008-05-16 16:25:00,203.4,203.635,203.375,203.62,768280000.0
2008-05-16 16:30:00,203.62,203.62,203.44,203.52,646800000.0
2008-05-16 16:35:00,203.51,203.64,203.35,203.485,658260000.0
2008-05-16 16:40:00,203.48,203.73,203.45,203.51,766220000.0
2008-05-16 16:45:00,203.51,203.54,203.35,203.4,941300000.0
2008-05-16 16:50:00,203.39,203.49,203.27,203.32,869600000.0
2008-05-16 16:55:00,203.31,203.34,203.16,203.32,993700000.0
2008-05-16 17:00:00,203.32,203.415,203.225,203.25,1145700000.0
2008-05-16 17:05:00,203.255,203.3,203.03,203.135,807700000.0
2008-05-16 17:10:00,203.135,203.14,202.72,202.74,1148800000.0
2008-05-16 17:15:00,202.74,202.79,202.605,202.72,1093700000.0
2008-05-16 17:20:00,202.72,202.9,202.61,202.86,864600000.0
2008-05-16 17:25:00,202.87,202.99,202.8,202.94,834100000.0
2008-05-16 17:30:00,202.94,203.12,202.815,203.1,834400000.0
2008-05-16 17:35:00,203.08,203.255,203.06,203.18,952600000.0
2008-05-16 17:40:00,203.19,203.46,203.15,203.365,1054600000.0
2008-05-16 17:45:00,203.38,203.51,203.24,203.485,774700000.0
2008-05-16 17:50:00,203.49,203.57,203.4,203.42,747600000.0
2008-05-16 17:55:00,203.42,203.515,203.3,203.345,766100000.0
2008-05-16 18:00:00,203.345,203.38,203.04,203.125,729400000.0
2008-05-16 18:05:00,203.115,203.19,203.075,203.15,353400000.0
2008-05-16 18:10:00,203.155,203.24,203.135,203.2,336300000.0
2008-05-16 18:15:00,203.2,203.44,203.175,203.42,455200000.0
2008-05-16 18:20:00,203.425,203.425,203.22,203.31,591900000.0
2008-05-16 18:25:00,203.31,203.43,203.31,203.31,446300000.0
2008-05-16 18:30:00,203.31,203.37,203.145,203.18,520200000.0
2008-05-16 18:35:00,203.185,203.3,203.17,203.3,395100000.0
2008-05-16 18:40:00,203.3,203.4,203.26,203.36,398900000.0
2008-05-16 18:45:00,203.36,203.39,203.25,203.27,261100000.0
2008-05-16 18:50:00,203.27,203.36,203.26,203.32,197600000.0
2008-05-16 18:55:00,203.32,203.4,203.28,203.3,372500000.0
2008-05-16 19:00:00,203.3,203.41,203.28,203.325,363600000.0
2008-05-16 19:05:00,203.325,203.5,203.325,203.42,450500000.0
2008-05-16 19:10:00,203.43,203.43,203.245,203.275,404900000.0
2008-05-16 19:15:00,203.27,203.27,203.14,203.185,433800000.0
2008-05-16 19:20:00,203.185,203.27,203.13,203.17,344000000.0
2008-05-16 19:25:00,203.185,203.22,203.12,203.17,320900000.0
2008-05-16 19:30:00,203.15,203.26,203.095,203.26,295600000.0
2008-05-16 19:35:00,203.26,203.27,203.06,203.09,424900000.0
2008-05-16 19:40:00,203.09,203.17,203.02,203.12,229100000.0
2008-05-16 19:45:00,203.11,203.12,203.03,203.11,232100000.0
2008-05-16 19:50:00,203.11,203.11,202.955,203.035,348100000.0
2008-05-16 19:55:00,203.04,203.21,203.035,203.175,345100000.0
2008-05-16 20:00:00,203.175,203.28,203.16,203.18,251100000.0
2008-05-16 20:05:00,203.185,203.28,203.13,203.21,430100000.0
2008-05-16 20:10:00,203.19,203.325,203.19,203.31,387300000.0
2008-05-16 20:15:00,203.31,203.46,203.29,203.39,503600000.0
2008-05-16 20:20:00,203.395,203.61,203.395,203.55,425900000.0
2008-05-16 20:25:00,203.55,203.62,203.475,203.58,295900000.0
2008-05-16 20:30:00,203.58,203.67,203.5,203.58,304700000.0
2008-05-16 20:35:00,203.575,203.61,203.52,203.61,269600000.0
2008-05-16 20:40:00,203.61,203.665,203.59,203.65,196900000.0
2008-05-16 20:45:00,203.65,203.76,203.62,203.68,333200000.0
2008-05-16 20:50:00,203.68,203.77,203.63,203.75,289600000.0
2008-05-16 20:55:00,203.75,203.75,203.645,203.645,342500000.0
2008-05-16 21:00:00,203.645,203.645,203.51,203.62,212800000.0
2008-05-16 21:05:00,203.62,203.77,203.575,203.73,251800000.0
2008-05-16 21:10:00,203.74,203.795,203.695,203.73,188200000.0
2008-05-16 21:15:00,203.715,203.82,203.715,203.76,165100000.0
2008-05-16 21:20:00,203.755,203.85,203.72,203.82,239300000.0
2008-05-16 21:25:00,203.82,203.83,203.685,203.69,219100000.0
2008-05-16 21:30:00,203.695,203.72,203.615,203.66,168700000.0
2008-05-16 21:35:00,203.665,203.78,203.655,203.725,375400000.0
2008-05-16 21:40:00,203.72,203.76,203.62,203.635,379000000.0
2008-05-16 21:45:00,203.635,203.635,203.51,203.545,219000000.0
2008-05-16 21:50:00,203.535,203.59,203.535,203.535,171600000.0
2008-05-16 21:55:00,203.55,203.565,203.465,203.495,312500000.0
2008-05-16 22:00:00,203.495,203.53,203.43,203.505,157700000.0
2008-05-16 22:05:00,203.515,203.515,203.455,203.505,171500000.0
2008-05-16 22:10:00,203.505,203.545,203.475,203.485,258500000.0
2008-05-16 22:15:00,203.49,203.5,203.31,203.31,135300000.0
2008-05-16 22:20:00,203.31,203.4,203.26,203.36,110500000.0
2008-05-16 22:25:00,203.355,203.375,203.275,203.275,239100000.0
2008-05-16 22:30:00,203.275,203.39,203.275,203.365,96400000.0
2008-05-16 22:35:00,203.365,203.565,203.35,203.565,148000000.0
2008-05-16 22:40:00,203.565,203.82,203.56,203.805,153200000.0
2008-05-16 22:45:00,203.805,203.84,203.715,203.83,148300000.0
2008-05-16 22:50:00,203.83,203.9,203.73,203.76,276500000.0
2008-05-16 22:55:00,203.77,203.81,203.64,203.64,393900000.0
2008-05-18 23:00:00,203.613,203.613,203.499,203.515,377200000.0
2008-05-18 23:05:00,203.504,203.554,203.495,203.554,343200000.0
2008-05-18 23:10:00,203.51,203.53,203.47,203.49,72000000.0
2008-05-18 23:15:00,203.525,203.54,203.44,203.5,85200000.0
2008-05-18 23:20:00,203.48,203.52,203.48,203.51,52000000.0
2008-05-18 23:25:00,203.5,203.5,203.42,203.43,28800000.0
2008-05-18 23:30:00,203.41,203.434,203.39,203.416,376200000.0
2008-05-18 23:35:00,203.43,203.44,203.393,203.44,30800000.0
2008-05-18 23:40:00,203.41,203.43,203.345,203.43,110400000.0
2008-05-18 23:45:00,203.415,203.44,203.391,203.415,701700000.0
2008-05-18 23:50:00,203.419,203.45,203.39,203.45,523100000.0
2008-05-18 23:55:00,203.46,203.55,203.401,203.405,301600000.0
2008-05-19 00:00:00,203.45,203.495,203.405,203.495,130000000.0
2008-05-19 00:05:00,203.495,203.51,203.46,203.488,303900000.0
2008-05-19 00:10:00,203.507,203.57,203.46,203.46,256900000.0
2008-05-19 00:15:00,203.46,203.5,203.403,203.5,180400000.0
2008-05-19 00:20:00,203.495,203.54,203.465,203.515,42500000.0
2008-05-19 00:25:00,203.515,203.595,203.46,203.46,129700000.0
2008-05-19 00:30:00,203.46,203.53,203.46,203.49,295200000.0
2008-05-19 00:35:00,203.49,203.6,203.47,203.6,248000000.0
2008-05-19 00:40:00,203.6,203.65,203.55,203.615,113200000.0
2008-05-19 00:45:00,203.62,203.74,203.615,203.7,147000000.0
2008-05-19 00:50:00,203.7,203.7,203.63,203.67,249700000.0
2008-05-19 00:55:00,203.67,203.67,203.57,203.63,337700000.0
2008-05-19 01:00:00,203.635,203.79,203.63,203.72,449700000.0
2008-05-19 01:05:00,203.73,203.79,203.631,203.671,712500000.0
2008-05-19 01:10:00,203.68,203.74,203.6,203.62,389900000.0
2008-05-19 01:15:00,203.62,203.715,203.6,203.675,605700000.0
2008-05-19 01:20:00,203.675,203.7,203.66,203.69,138400000.0
2008-05-19 01:25:00,203.69,203.74,203.675,203.72,186400000.0
2008-05-19 01:30:00,203.72,203.74,203.62,203.62,372000000.0
2008-05-19 01:35:00,203.62,203.64,203.6,203.63,271200000.0
2008-05-19 01:40:00,203.63,203.67,203.62,203.66,151600000.0
2008-05-19 01:45:00,203.66,203.69,203.65,203.69,83800000.0
2008-05-19 01:50:00,203.69,203.71,203.66,203.68,53600000.0
2008-05-19 01:55:00,203.68,203.75,203.68,203.75,158400000.0
2008-05-19 02:00:00,203.75,203.99,203.73,203.92,490300000.0
2008-05-19 02:05:00,203.92,204.09,203.88,204.03,510000000.0
2008-05-19 02:10:00,204.03,204.08,203.98,204.05,160500000.0
2008-05-19 02:15:00,204.05,204.06,203.94,203.94,260200000.0
2008-05-19 02:20:00,203.95,203.96,203.87,203.94,179900000.0
2008-05-19 02:25:00,203.94,203.98,203.93,203.95,168000000.0
2008-05-19 02:30:00,203.95,203.97,203.885,203.885,164400000.0
2008-05-19 02:35:00,203.89,203.95,203.87,203.88,136000000.0
2008-05-19 02:40:00,203.88,203.92,203.85,203.89,150900000.0
2008-05-19 02:45:00,203.88,203.9,203.725,203.795,208700000.0
2008-05-19 02:50:00,203.8,203.82,203.72,203.79,464400000.0
2008-05-19 02:55:00,203.79,203.8,203.74,203.78,417600000.0
2008-05-19 03:00:00,203.785,203.83,203.765,203.765,143600000.0
2008-05-19 03:05:00,203.765,203.775,203.645,203.67,171800000.0
2008-05-19 03:10:00,203.675,203.675,203.615,203.625,131500000.0
2008-05-19 03:15:00,203.625,203.7,203.61,203.615,114500000.0
2008-05-19 03:20:00,203.63,203.66,203.62,203.63,130700000.0
2008-05-19 03:25:00,203.64,203.7,203.58,203.63,258100000.0
2008-05-19 03:30:00,203.63,203.64,203.59,203.595,219600000.0
2008-05-19 03:35:00,203.6,203.66,203.6,203.63,69700000.0
2008-05-19 03:40:00,203.64,203.68,203.59,203.64,51300000.0
2008-05-19 03:45:00,203.64,203.72,203.63,203.695,77500000.0
2008-05-19 03:50:00,203.7,203.78,203.7,203.76,258400000.0
2008-05-19 03:55:00,203.76,203.92,203.74,203.87,381800000.0
2008-05-19 04:00:00,203.87,203.89,203.77,203.8,280000000.0
2008-05-19 04:05:00,203.8,203.88,203.79,203.86,242000000.0
2008-05-19 04:10:00,203.86,203.95,203.845,203.93,463100000.0
2008-05-19 04:15:00,203.94,203.96,203.89,203.96,186200000.0
2008-05-19 04:20:00,203.96,203.99,203.915,203.925,248500000.0
2008-05-19 04:25:00,203.93,204.06,203.93,203.97,830700000.0
2008-05-19 04:30:00,203.96,204.0,203.8,203.815,500200000.0
2008-05-19 04:35:00,203.815,203.85,203.8,203.85,233500000.0
2008-05-19 04:40:00,203.845,203.87,203.83,203.86,100600000.0
2008-05-19 04:45:00,203.86,203.885,203.83,203.83,216700000.0
2008-05-19 04:50:00,203.83,203.89,203.82,203.82,128000000.0
2008-05-19 04:55:00,203.82,203.84,203.78,203.82,115000000.0
2008-05-19 05:00:00,203.82,203.84,203.75,203.76,206500000.0
2008-05-19 05:05:00,203.73,203.76,203.71,203.74,224500000.0
2008-05-19 05:10:00,203.74,203.74,203.675,203.7,244900000.0
2008-05-19 05:15:00,203.695,203.71,203.612,203.69,161500000.0
2008-05-19 05:20:00,203.69,203.735,203.685,203.73,65300000.0
2008-05-19 05:25:00,203.725,203.73,203.7,203.72,43800000.0
2008-05-19 05:30:00,203.72,203.75,203.7,203.75,79600000.0
2008-05-19 05:35:00,203.74,203.82,203.74,203.78,201200000.0
2008-05-19 05:40:00,203.79,203.855,203.78,203.83,297500000.0
2008-05-19 05:45:00,203.83,203.95,203.83,203.945,212100000.0
2008-05-19 05:50:00,203.945,203.945,203.85,203.87,317800000.0
2008-05-19 05:55:00,203.87,203.87,203.82,203.84,271700000.0
2008-05-19 06:00:00,203.84,203.85,203.8,203.81,198700000.0
2008-05-19 06:05:00,203.82,203.9,203.82,203.88,114700000.0
2008-05-19 06:10:00,203.87,203.93,203.87,203.9,191200000.0
2008-05-19 06:15:00,203.91,203.92,203.86,203.87,175600000.0
2008-05-19 06:20:00,203.87,203.89,203.84,203.88,146800000.0
2008-05-19 06:25:00,203.89,203.9,203.86,203.9,169200000.0
2008-05-19 06:30:00,203.902,203.94,203.868,203.93,228300000.0
2008-05-19 06:35:00,203.92,203.95,203.92,203.93,133600000.0
2008-05-19 06:40:00,203.93,203.97,203.92,203.92,292400000.0
2008-05-19 06:45:00,203.92,203.97,203.92,203.925,386700000.0
2008-05-19 06:50:00,203.92,203.97,203.92,203.96,121600000.0
2008-05-19 06:55:00,203.96,204.04,203.94,203.97,269400000.0
2008-05-19 07:00:00,203.97,203.97,203.84,203.87,287400000.0
2008-05-19 07:05:00,203.86,203.87,203.745,203.79,292800000.0
2008-05-19 07:10:00,203.79,203.82,203.74,203.8,248400000.0
2008-05-19 07:15:00,203.79,203.8,203.75,203.75,142400000.0
2008-05-19 07:20:00,203.75,203.75,203.69,203.74,454200000.0
2008-05-19 07:25:00,203.75,203.75,203.63,203.67,522200000.0
2008-05-19 07:30:00,203.68,203.72,203.65,203.68,466000000.0
2008-05-19 07:35:00,203.68,203.7,203.585,203.61,1281900000.0
2008-05-19 07:40:00,203.61,203.65,203.47,203.555,593700000.0
2008-05-19 07:45:00,203.56,203.71,203.56,203.71,496400000.0
2008-05-19 07:50:00,203.71,203.81,203.71,203.74,318400000.0
2008-05-19 07:55:00,203.74,203.84,203.705,203.71,739900000.0
2008-05-19 08:00:00,203.71,203.73,203.655,203.665,359600000.0
2008-05-19 08:05:00,203.66,203.73,203.65,203.71,202300000.0
2008-05-19 08:10:00,203.71,203.72,203.67,203.705,239200000.0
2008-05-19 08:15:00,203.705,203.72,203.58,203.63,380800000.0
2008-05-19 08:20:00,203.625,203.63,203.565,203.59,334000000.0
2008-05-19 08:25:00,203.59,203.64,203.52,203.54,631700000.0
2008-05-19 08:30:00,203.54,203.62,203.51,203.54,570700000.0
2008-05-19 08:35:00,203.54,203.63,203.54,203.6,373600000.0
2008-05-19 08:40:00,203.6,203.69,203.565,203.6,538800000.0
2008-05-19 08:45:00,203.59,203.64,203.495,203.54,562000000.0
2008-05-19 08:50:00,203.54,203.67,203.51,203.57,505200000.0
2008-05-19 08:55:00,203.57,203.66,203.57,203.63,371700000.0
2008-05-19 09:00:00,203.63,203.71,203.53,203.7,417400000.0
2008-05-19 09:05:00,203.69,203.75,203.62,203.68,742800000.0
2008-05-19 09:10:00,203.66,203.66,203.54,203.55,540900000.0
2008-05-19 09:15:00,203.55,203.59,203.44,203.54,605700000.0
2008-05-19 09:20:00,203.54,203.6,203.47,203.57,386500000.0
2008-05-19 09:25:00,203.57,203.66,203.53,203.53,469400000.0
2008-05-19 09:30:00,203.53,203.615,203.485,203.54,367300000.0
2008-05-19 09:35:00,203.54,203.62,203.51,203.58,399900000.0
2008-05-19 09:40:00,203.59,203.65,203.55,203.58,386200000.0
2008-05-19 09:45:00,203.58,203.64,203.455,203.51,676550000.0
2008-05-19 09:50:00,203.51,203.59,203.49,203.51,483200000.0
2008-05-19 09:55:00,203.51,203.52,203.19,203.19,727700000.0
2008-05-19 10:00:00,203.19,203.36,203.06,203.3,708700000.0
2008-05-19 10:05:00,203.3,203.36,203.255,203.34,690600000.0
2008-05-19 10:10:00,203.34,203.47,203.2,203.2,885300000.0
2008-05-19 10:15:00,203.205,203.24,203.065,203.12,753900000.0
2008-05-19 10:20:00,203.12,203.35,203.085,203.23,699600000.0
2008-05-19 10:25:00,203.235,203.44,203.235,203.365,667500000.0
2008-05-19 10:30:00,203.355,203.55,203.34,203.435,679500000.0
2008-05-19 10:35:00,203.43,203.58,203.395,203.46,730000000.0
2008-05-19 10:40:00,203.47,203.64,203.47,203.57,397200000.0
2008-05-19 10:45:00,203.57,203.635,203.545,203.545,472100000.0
2008-05-19 10:50:00,203.535,203.54,203.37,203.4,386200000.0
2008-05-19 10:55:00,203.4,203.45,203.275,203.355,382200000.0
2008-05-19 11:00:00,203.355,203.37,203.275,203.295,402100000.0
2008-05-19 11:05:00,203.31,203.34,203.235,203.28,329100000.0
2008-05-19 11:10:00,203.28,203.39,203.215,203.23,351400000.0
2008-05-19 11:15:00,203.22,203.385,203.22,203.31,272300000.0
2008-05-19 11:20:00,203.31,203.45,203.29,203.4,286500000.0
2008-05-19 11:25:00,203.41,203.43,203.325,203.34,305200000.0
2008-05-19 11:30:00,203.34,203.475,203.315,203.42,422000000.0
2008-05-19 11:35:00,203.42,203.56,203.405,203.505,538100000.0
2008-05-19 11:40:00,203.5,203.56,203.5,203.51,202800000.0
2008-05-19 11:45:00,203.51,203.54,203.425,203.435,152300000.0
2008-05-19 11:50:00,203.43,203.45,203.295,203.445,494800000.0
2008-05-19 11:55:00,203.44,203.47,203.295,203.32,293900000.0
2008-05-19 12:00:00,203.33,203.35,203.23,203.28,528200000.0
2008-05-19 12:05:00,203.28,203.39,203.265,203.39,226800000.0
2008-05-19 12:10:00,203.39,203.41,203.325,203.38,183200000.0
2008-05-19 12:15:00,203.365,203.41,203.33,203.36,258500000.0
2008-05-19 12:20:00,203.36,203.365,203.29,203.333,341400000.0
2008-05-19 12:25:00,203.36,203.41,203.32,203.4,336900000.0
2008-05-19 12:30:00,203.42,203.55,203.4,203.515,369500000.0
2008-05-19 12:35:00,203.505,203.57,203.465,203.47,328600000.0
2008-05-19 12:40:00,203.47,203.55,203.44,203.49,311200000.0
2008-05-19 12:45:00,203.485,203.63,203.475,203.61,335900000.0
2008-05-19 12:50:00,203.61,203.67,203.565,203.67,310000000.0
2008-05-19 12:55:00,203.655,203.655,203.505,203.57,274000000.0
2008-05-19 13:00:00,203.575,203.58,203.485,203.5,324500000.0
2008-05-19 13:05:00,203.5,203.55,203.46,203.48,274700000.0
2008-05-19 13:10:00,203.48,203.48,203.41,203.43,215800000.0
2008-05-19 13:15:00,203.43,203.45,203.235,203.36,628500000.0
2008-05-19 13:20:00,203.365,203.41,203.345,203.4,149100000.0
2008-05-19 13:25:00,203.4,203.4,203.275,203.31,329400000.0
2008-05-19 13:30:00,203.305,203.355,203.26,203.35,457100000.0
2008-05-19 13:35:00,203.35,203.41,203.31,203.385,503000000.0
2008-05-19 13:40:00,203.385,203.4,203.24,203.37,647100000.0
2008-05-19 13:45:00,203.37,203.38,203.32,203.36,377500000.0
2008-05-19 13:50:00,203.36,203.45,203.345,203.44,419700000.0
2008-05-19 13:55:00,203.44,203.44,203.33,203.34,146000000.0
2008-05-19 14:00:00,203.33,203.5,203.33,203.41,462900000.0
2008-05-19 14:05:00,203.41,203.41,203.21,203.275,481500000.0
2008-05-19 14:10:00,203.27,203.34,203.13,203.15,452100000.0
2008-05-19 14:15:00,203.155,203.23,203.095,203.2,374100000.0
2008-05-19 14:20:00,203.2,203.23,203.11,203.2,470600000.0
2008-05-19 14:25:00,203.2,203.3,203.195,203.195,416200000.0
2008-05-19 14:30:00,203.195,203.27,203.13,203.27,424700000.0
2008-05-19 14:35:00,203.28,203.33,203.2,203.3,474700000.0
2008-05-19 14:40:00,203.295,203.295,203.18,203.225,1249800000.0
2008-05-19 14:45:00,203.225,203.28,203.195,203.275,1076500000.0
2008-05-19 14:50:00,203.275,203.355,203.265,203.3,901299999.0
2008-05-19 14:55:00,203.3,203.3,203.065,203.08,479300000.0
2008-05-19 15:00:00,203.08,203.18,203.05,203.18,473200000.0
2008-05-19 15:05:00,203.18,203.24,203.095,203.15,493600000.0
2008-05-19 15:10:00,203.16,203.28,203.155,203.24,245300000.0
2008-05-19 15:15:00,203.23,203.325,203.15,203.27,529900000.0
2008-05-19 15:20:00,203.27,203.29,203.185,203.235,503300000.0
2008-05-19 15:25:00,203.235,203.3,203.19,203.29,476300000.0
2008-05-19 15:30:00,203.275,203.29,203.125,203.2,815200000.0
2008-05-19 15:35:00,203.18,203.31,203.105,203.12,762700000.0
2008-05-19 15:40:00,203.12,203.145,202.975,202.995,926900000.0
2008-05-19 15:45:00,202.995,203.215,202.995,203.165,1201300000.0
2008-05-19 15:50:00,203.165,203.215,203.045,203.085,1163500000.0
2008-05-19 15:55:00,203.085,203.145,203.045,203.095,1012300000.0
2008-05-19 16:00:00,203.095,203.295,203.095,203.205,1256600000.0
2008-05-19 16:05:00,203.205,203.525,203.15,203.455,1768000000.0
2008-05-19 16:10:00,203.455,203.505,203.33,203.46,1703600000.0
2008-05-19 16:15:00,203.465,203.535,203.32,203.42,1399900000.0
2008-05-19 16:20:00,203.425,203.475,203.38,203.465,1346200000.0
2008-05-19 16:25:00,203.465,203.545,203.445,203.495,1440250000.0
2008-05-19 16:30:00,203.495,203.545,203.405,203.455,1655200000.0
2008-05-19 16:35:00,203.455,203.715,203.455,203.6,1506000000.0
2008-05-19 16:40:00,203.6,203.605,203.295,203.305,1384000000.0
2008-05-19 16:45:00,203.305,203.545,203.305,203.505,1197400000.0
2008-05-19 16:50:00,203.505,203.525,203.405,203.49,726100000.0
2008-05-19 16:55:00,203.5,203.605,203.43,203.585,853200000.0
2008-05-19 17:00:00,203.585,203.595,203.42,203.435,1084900000.0
2008-05-19 17:05:00,203.435,203.555,203.355,203.475,1610700000.0
2008-05-19 17:10:00,203.475,203.515,203.405,203.465,1418200000.0
2008-05-19 17:15:00,203.465,203.615,203.42,203.525,1295600000.0
2008-05-19 17:20:00,203.525,203.655,203.495,203.635,1644400000.0
2008-05-19 17:25:00,203.625,203.795,203.625,203.735,1692500000.0
2008-05-19 17:30:00,203.735,203.765,203.645,203.675,1217000000.0
2008-05-19 17:35:00,203.675,203.755,203.595,203.725,1180000000.0
2008-05-19 17:40:00,203.72,203.825,203.69,203.785,827000000.0
2008-05-19 17:45:00,203.785,203.825,203.635,203.735,772100000.0
2008-05-19 17:50:00,203.735,203.745,203.595,203.595,786000000.0
2008-05-19 17:55:00,203.595,203.645,203.5,203.565,840400000.0
2008-05-19 18:00:00,203.56,203.755,203.555,203.745,548400000.0
2008-05-19 18:05:00,203.745,203.775,203.665,203.715,667000000.0
2008-05-19 18:10:00,203.715,203.805,203.645,203.655,699300000.0
2008-05-19 18:15:00,203.655,203.775,203.645,203.745,558200000.0
2008-05-19 18:20:00,203.745,203.795,203.62,203.7,407100000.0
2008-05-19 18:25:00,203.695,203.755,203.665,203.745,346100000.0
2008-05-19 18:30:00,203.755,203.795,203.705,203.725,439300000.0
2008-05-19 18:35:00,203.715,203.755,203.665,203.675,393300000.0
2008-05-19 18:40:00,203.675,203.715,203.55,203.555,525800000.0
2008-05-19 18:45:00,203.55,203.555,203.475,203.54,323800000.0
2008-05-19 18:50:00,203.54,203.635,203.535,203.59,394800000.0
2008-05-19 18:55:00,203.595,203.64,203.495,203.565,620000000.0
2008-05-19 19:00:00,203.575,203.735,203.54,203.705,736600000.0
2008-05-19 19:05:00,203.705,203.705,203.615,203.65,498100000.0
2008-05-19 19:10:00,203.655,203.685,203.615,203.615,327700000.0
2008-05-19 19:15:00,203.615,203.735,203.585,203.69,414700000.0
2008-05-19 19:20:00,203.695,203.695,203.635,203.635,456800000.0
2008-05-19 19:25:00,203.635,203.755,203.615,203.615,482000000.0
2008-05-19 19:30:00,203.615,203.635,203.505,203.555,481600000.0
2008-05-19 19:35:00,203.555,203.56,203.505,203.505,288000000.0
2008-05-19 19:40:00,203.51,203.575,203.465,203.555,330600000.0
2008-05-19 19:45:00,203.55,203.625,203.54,203.585,249400000.0
2008-05-19 19:50:00,203.575,203.575,203.45,203.465,286000000.0
2008-05-19 19:55:00,203.465,203.475,203.195,203.265,513900000.0
2008-05-19 20:00:00,203.265,203.315,203.235,203.29,363400000.0
2008-05-19 20:05:00,203.295,203.405,203.265,203.355,374100000.0
2008-05-19 20:10:00,203.355,203.38,203.265,203.36,467300000.0
2008-05-19 20:15:00,203.355,203.385,203.205,203.27,358675000.0
2008-05-19 20:20:00,203.26,203.27,203.15,203.255,265360000.0
2008-05-19 20:25:00,203.235,203.235,203.03,203.085,377675000.0
2008-05-19 20:30:00,203.085,203.265,203.065,203.19,213445000.0
2008-05-19 20:35:00,203.19,203.26,203.155,203.185,84280000.0
2008-05-19 20:40:00,203.19,203.285,203.18,203.23,73445000.0
2008-05-19 20:45:00,203.22,203.315,203.21,203.285,76415000.0
2008-05-19 20:50:00,203.285,203.335,203.235,203.325,160650000.0
2008-05-19 20:55:00,203.335,203.365,203.205,203.275,238705000.0
2008-05-19 21:00:00,203.275,203.295,203.22,203.225,97755000.0
2008-05-19 21:05:00,203.23,203.23,203.165,203.205,132615000.0
2008-05-19 21:10:00,203.205,203.26,203.165,203.19,124185000.0
2008-05-19 21:15:00,203.19,203.225,203.16,203.195,192105000.0
2008-05-19 21:20:00,203.205,203.335,203.205,203.275,184300000.0
2008-05-19 21:25:00,203.275,203.285,203.23,203.28,14540000.0
2008-05-19 21:30:00,203.275,203.285,203.025,203.035,84905000.0
2008-05-19 21:35:00,203.03,203.065,202.945,202.98,311365000.0
2008-05-19 21:40:00,202.98,203.145,202.955,203.14,98090000.0
2008-05-19 21:45:00,203.145,203.205,203.085,203.135,152275000.0
2008-05-19 21:50:00,203.135,203.21,203.135,203.2,257095000.0
2008-05-19 21:55:00,203.195,203.225,203.16,203.175,281885000.0
2008-05-19 22:00:00,203.165,203.205,203.135,203.185,183725000.0
2008-05-19 22:05:00,203.19,203.245,203.19,203.22,152250000.0
2008-05-19 22:10:00,203.215,203.275,203.08,203.12,244105000.0
2008-05-19 22:15:00,203.12,203.14,203.08,203.1,70550000.0
2008-05-19 22:20:00,203.105,203.135,203.065,203.08,76265000.0
2008-05-19 22:25:00,203.09,203.135,203.085,203.13,40670000.0
2008-05-19 22:30:00,203.135,203.2,203.12,203.155,70830000.0
2008-05-19 22:35:00,203.155,203.17,203.09,203.14,127405000.0
2008-05-19 22:40:00,203.14,203.265,203.14,203.25,133480000.0
2008-05-19 22:45:00,203.25,203.3,203.205,203.29,303275000.0
2008-05-19 22:50:00,203.3,203.37,203.29,203.29,379000000.0
2008-05-19 22:55:00,203.295,203.32,203.28,203.29,130400000.0
2008-05-19 23:00:00,203.29,203.3,203.23,203.28,46400000.0
2008-05-19 23:05:00,203.29,203.33,203.29,203.31,44800000.0
2008-05-19 23:10:00,203.31,203.33,203.31,203.32,31600000.0
2008-05-19 23:15:00,203.32,203.39,203.261,203.36,162200000.0
2008-05-19 23:20:00,203.36,203.36,203.27,203.27,43200000.0
2008-05-19 23:25:00,203.27,203.295,203.265,203.265,93400000.0
2008-05-19 23:30:00,203.265,203.305,203.255,203.29,92200000.0
2008-05-19 23:35:00,203.305,203.39,203.295,203.36,227600000.0
2008-05-19 23:40:00,203.36,203.36,203.235,203.27,291400000.0
2008-05-19 23:45:00,203.234,203.28,203.218,203.275,131600000.0
2008-05-19 23:50:00,203.275,203.275,203.211,203.24,52800000.0
2008-05-19 23:55:00,203.24,203.29,203.23,203.25,113600000.0
2008-05-20 00:00:00,203.25,203.32,203.25,203.25,279200000.0
2008-05-20 00:05:00,203.25,203.31,203.21,203.23,318500000.0
2008-05-20 00:10:00,203.23,203.3,203.2,203.3,382300000.0
2008-05-20 00:15:00,203.315,203.345,203.245,203.28,224500000.0
2008-05-20 00:20:00,203.27,203.31,203.25,203.28,66600000.0
2008-05-20 00:25:00,203.285,203.34,203.235,203.26,132700000.0
2008-05-20 00:30:00,203.26,203.42,203.24,203.335,352400000.0
2008-05-20 00:35:00,203.34,203.44,203.325,203.345,495400000.0
2008-05-20 00:40:00,203.345,203.47,203.335,203.47,207500000.0
2008-05-20 00:45:00,203.47,203.47,203.43,203.445,85200000.0
2008-05-20 00:50:00,203.44,203.465,203.435,203.45,56300000.0
2008-05-20 00:55:00,203.455,203.5,203.45,203.5,214800000.0
2008-05-20 01:00:00,203.5,203.505,203.46,203.49,90400000.0
2008-05-20 01:05:00,203.49,203.51,203.455,203.475,184200000.0
2008-05-20 01:10:00,203.47,203.47,203.425,203.45,137500000.0
2008-05-20 01:15:00,203.46,203.48,203.43,203.47,93800000.0
2008-05-20 01:20:00,203.485,203.52,203.47,203.48,115600000.0
2008-05-20 01:25:00,203.48,203.48,203.42,203.435,125300000.0
2008-05-20 01:30:00,203.43,203.465,203.395,203.455,161500000.0
2008-05-20 01:35:00,203.47,203.535,203.395,203.416,216800000.0
2008-05-20 01:40:00,203.465,203.48,203.45,203.45,30400000.0
2008-05-20 01:45:00,203.46,203.59,203.45,203.54,260600000.0
2008-05-20 01:50:00,203.54,203.585,203.525,203.585,154300000.0
2008-05-20 01:55:00,203.585,203.585,203.53,203.555,63400000.0
2008-05-20 02:00:00,203.55,203.58,203.47,203.48,233800000.0
2008-05-20 02:05:00,203.48,203.515,203.46,203.475,208800000.0
2008-05-20 02:10:00,203.475,203.515,203.47,203.49,108400000.0
2008-05-20 02:15:00,203.49,203.51,203.435,203.45,489900000.0
2008-05-20 02:20:00,203.45,203.56,203.43,203.53,641300000.0
2008-05-20 02:25:00,203.53,203.55,203.485,203.55,325400000.0
2008-05-20 02:30:00,203.55,203.56,203.47,203.52,408200000.0
2008-05-20 02:35:00,203.52,203.58,203.47,203.58,199600000.0
2008-05-20 02:40:00,203.58,203.58,203.355,203.43,638100000.0
2008-05-20 02:45:00,203.42,203.55,203.335,203.48,720800000.0
2008-05-20 02:50:00,203.485,203.525,203.395,203.455,655200000.0
2008-05-20 02:55:00,203.455,203.51,203.39,203.46,957300000.0
2008-05-20 03:00:00,203.46,203.51,203.375,203.42,714300000.0
2008-05-20 03:05:00,203.42,203.5,203.42,203.455,544300000.0
2008-05-20 03:10:00,203.45,203.5,203.44,203.44,262700000.0
2008-05-20 03:15:00,203.44,203.525,203.435,203.525,205200000.0
2008-05-20 03:20:00,203.525,203.58,203.525,203.575,308700000.0
2008-05-20 03:25:00,203.57,203.65,203.535,203.55,491500000.0
2008-05-20 03:30:00,203.55,203.58,203.49,203.51,246100000.0
2008-05-20 03:35:00,203.52,203.53,203.36,203.42,707800000.0
2008-05-20 03:40:00,203.42,203.48,203.37,203.4,391700000.0
2008-05-20 03:45:00,203.41,203.46,203.365,203.37,358800000.0
2008-05-20 03:50:00,203.375,203.39,203.3,203.3,107600000.0
2008-05-20 03:55:00,203.3,203.305,203.25,203.29,504700000.0
2008-05-20 04:00:00,203.29,203.34,203.27,203.32,351400000.0
2008-05-20 04:05:00,203.31,203.325,203.29,203.31,176400000.0
2008-05-20 04:10:00,203.31,203.32,203.27,203.28,148800000.0
2008-05-20 04:15:00,203.3,203.3,203.23,203.275,407000000.0
2008-05-20 04:20:00,203.28,203.28,203.165,203.22,469300000.0
2008-05-20 04:25:00,203.22,203.25,203.19,203.23,280300000.0
2008-05-20 04:30:00,203.23,203.33,203.23,203.33,127800000.0
2008-05-20 04:35:00,203.33,203.35,203.33,203.35,110200000.0
2008-05-20 04:40:00,203.35,203.36,203.33,203.34,319600000.0
2008-05-20 04:45:00,203.335,203.34,203.255,203.29,262400000.0
2008-05-20 04:50:00,203.29,203.31,203.23,203.23,511700000.0
2008-05-20 04:55:00,203.23,203.255,203.14,203.17,417000000.0
2008-05-20 05:00:00,203.18,203.22,203.155,203.18,145900000.0
2008-05-20 05:05:00,203.175,203.27,203.175,203.24,225700000.0
2008-05-20 05:10:00,203.24,203.27,203.23,203.24,81600000.0
2008-05-20 05:15:00,203.24,203.26,203.23,203.24,80800000.0
2008-05-20 05:20:00,203.25,203.3,203.25,203.28,137600000.0
2008-05-20 05:25:00,203.28,203.28,203.25,203.25,88200000.0
2008-05-20 05:30:00,203.25,203.29,203.13,203.145,198800000.0
2008-05-20 05:35:00,203.145,203.18,203.115,203.175,186700000.0
2008-05-20 05:40:00,203.175,203.22,203.105,203.13,165400000.0
2008-05-20 05:45:00,203.13,203.15,203.1,203.15,262000000.0
2008-05-20 05:50:00,203.155,203.21,203.13,203.21,179000000.0
2008-05-20 05:55:00,203.21,203.23,203.105,203.105,123800000.0
2008-05-20 06:00:00,203.11,203.195,203.095,203.19,115800000.0
2008-05-20 06:05:00,203.2,203.265,203.195,203.195,385600000.0
2008-05-20 06:10:00,203.2,203.28,203.2,203.25,191900000.0
2008-05-20 06:15:00,203.255,203.265,203.19,203.22,223100000.0
2008-05-20 06:20:00,203.22,203.23,203.135,203.2,242800000.0
2008-05-20 06:25:00,203.2,203.215,203.07,203.08,405400000.0
2008-05-20 06:30:00,203.08,203.22,203.08,203.22,310900000.0
2008-05-20 06:35:00,203.225,203.28,203.165,203.185,317000000.0
2008-05-20 06:40:00,203.185,203.2,203.13,203.17,136800000.0
2008-05-20 06:45:00,203.17,203.315,203.17,203.29,310000000.0
2008-05-20 06:50:00,203.275,203.38,203.26,203.36,162000000.0
2008-05-20 06:55:00,203.36,203.36,203.32,203.35,132800000.0
2008-05-20 07:00:00,203.35,203.36,203.1,203.1,296800000.0
2008-05-20 07:05:00,203.1,203.12,202.95,203.08,476800000.0
2008-05-20 07:10:00,203.08,203.15,203.0,203.125,435400000.0
2008-05-20 07:15:00,203.125,203.175,203.045,203.07,208000000.0
2008-05-20 07:20:00,203.06,203.09,203.015,203.05,197400000.0
2008-05-20 07:25:00,203.045,203.08,203.03,203.065,96800000.0
2008-05-20 07:30:00,203.06,203.15,203.035,203.04,125400000.0
2008-05-20 07:35:00,203.04,203.23,203.035,203.21,159100000.0
2008-05-20 07:40:00,203.21,203.25,203.17,203.23,220800000.0
2008-05-20 07:45:00,203.24,203.33,203.23,203.3,219200000.0
2008-05-20 07:50:00,203.29,203.36,203.29,203.34,99200000.0
2008-05-20 07:55:00,203.34,203.34,203.18,203.22,227800000.0
2008-05-20 08:00:00,203.22,203.22,203.085,203.11,358200000.0
2008-05-20 08:05:00,203.115,203.18,203.08,203.09,471900000.0
2008-05-20 08:10:00,203.09,203.125,203.0,203.05,351500000.0
2008-05-20 08:15:00,203.05,203.19,202.93,203.17,491600000.0
2008-05-20 08:20:00,203.17,203.24,203.05,203.085,628100000.0
2008-05-20 08:25:00,203.09,203.25,203.04,203.23,475200000.0
2008-05-20 08:30:00,203.22,203.23,203.07,203.07,372900000.0
2008-05-20 08:35:00,203.07,203.07,202.905,203.0,571500000.0
2008-05-20 08:40:00,203.0,203.01,202.785,202.82,614800000.0
2008-05-20 08:45:00,202.82,202.9,202.71,202.755,368700000.0
2008-05-20 08:50:00,202.755,202.87,202.725,202.79,500400000.0
2008-05-20 08:55:00,202.79,202.84,202.72,202.84,438500000.0
2008-05-20 09:00:00,202.835,203.01,202.76,202.96,552900000.0
2008-05-20 09:05:00,202.98,203.14,202.93,203.05,553700000.0
2008-05-20 09:10:00,203.035,203.19,203.035,203.075,421400000.0
2008-05-20 09:15:00,203.095,203.125,203.04,203.115,444600000.0
2008-05-20 09:20:00,203.105,203.145,203.045,203.095,391000000.0
2008-05-20 09:25:00,203.09,203.165,203.065,203.065,438800000.0
2008-05-20 09:30:00,203.065,203.14,203.04,203.095,407000000.0
2008-05-20 09:35:00,203.095,203.135,203.05,203.115,355200000.0
2008-05-20 09:40:00,203.115,203.125,203.025,203.095,580800000.0
2008-05-20 09:45:00,203.095,203.155,203.055,203.095,552200000.0
2008-05-20 09:50:00,203.095,203.115,202.89,202.995,504000000.0
2008-05-20 09:55:00,202.99,203.095,202.975,203.045,424100000.0
2008-05-20 10:00:00,203.055,203.115,202.975,203.075,365400000.0
2008-05-20 10:05:00,203.075,203.075,202.835,202.925,445700000.0
2008-05-20 10:10:00,202.925,202.98,202.835,202.97,349700000.0
2008-05-20 10:15:00,202.97,203.055,202.925,203.015,532900000.0
2008-05-20 10:20:00,203.015,203.105,202.935,203.015,442000000.0
2008-05-20 10:25:00,203.015,203.08,202.99,203.03,465000000.0
2008-05-20 10:30:00,203.025,203.115,203.025,203.115,298600000.0
2008-05-20 10:35:00,203.115,203.315,203.105,203.29,576400000.0
2008-05-20 10:40:00,203.29,203.325,203.215,203.285,395000000.0
2008-05-20 10:45:00,203.285,203.315,203.185,203.205,348000000.0
2008-05-20 10:50:00,203.205,203.275,203.175,203.25,655200000.0
2008-05-20 10:55:00,203.25,203.305,203.145,203.245,739800000.0
2008-05-20 11:00:00,203.255,203.46,203.2,203.335,1015500000.0
2008-05-20 11:05:00,203.335,203.445,203.215,203.355,749100000.0
2008-05-20 11:10:00,203.355,203.475,203.275,203.44,415300000.0
2008-05-20 11:15:00,203.435,203.465,203.235,203.305,566600000.0
2008-05-20 11:20:00,203.305,203.58,203.285,203.355,884400000.0
2008-05-20 11:25:00,203.355,203.63,203.31,203.515,864640000.0
2008-05-20 11:30:00,203.515,203.895,203.49,203.835,758699999.0
2008-05-20 11:35:00,203.835,203.845,203.48,203.59,707300000.0
2008-05-20 11:40:00,203.595,203.775,203.505,203.675,525000000.0
2008-05-20 11:45:00,203.675,203.915,203.655,203.84,509300000.0
2008-05-20 11:50:00,203.845,204.12,203.845,204.1,746600000.0
2008-05-20 11:55:00,204.1,204.11,203.96,204.015,410100000.0
2008-05-20 12:00:00,204.02,204.055,203.895,203.99,672200000.0
2008-05-20 12:05:00,203.985,204.005,203.91,203.945,720000000.0
2008-05-20 12:10:00,203.95,203.985,203.805,203.85,934500000.0
2008-05-20 12:15:00,203.86,204.375,203.85,204.35,862700000.0
2008-05-20 12:20:00,204.33,204.515,204.21,204.42,775000000.0
2008-05-20 12:25:00,204.42,204.595,204.36,204.54,800700000.0
2008-05-20 12:30:00,204.545,204.57,204.36,204.545,607600000.0
2008-05-20 12:35:00,204.545,204.555,204.285,204.35,493000000.0
2008-05-20 12:40:00,204.35,204.38,204.195,204.25,513700000.0
2008-05-20 12:45:00,204.245,204.32,204.19,204.29,651400000.0
2008-05-20 12:50:00,204.295,204.3,204.195,204.22,377000000.0
2008-05-20 12:55:00,204.215,204.28,204.165,204.195,535400000.0
2008-05-20 13:00:00,204.195,204.385,204.19,204.375,388000000.0
2008-05-20 13:05:00,204.37,204.5,204.37,204.5,1658599999.0
2008-05-20 13:10:00,204.505,204.525,204.41,204.425,506900000.0
2008-05-20 13:15:00,204.425,204.455,204.32,204.37,479200000.0
2008-05-20 13:20:00,204.37,204.395,204.275,204.32,319900000.0
2008-05-20 13:25:00,204.33,204.345,204.205,204.225,286900000.0
2008-05-20 13:30:00,204.22,204.375,204.22,204.35,325000000.0
2008-05-20 13:35:00,204.355,204.37,204.34,204.345,319200000.0
2008-05-20 13:40:00,204.345,204.375,204.31,204.335,490400000.0
2008-05-20 13:45:00,204.325,204.525,204.315,204.395,763400000.0
2008-05-20 13:50:00,204.4,204.555,204.375,204.505,455700000.0
2008-05-20 13:55:00,204.505,204.55,204.415,204.545,371880000.0
2008-05-20 14:00:00,204.545,204.705,204.54,204.695,585560000.0
2008-05-20 14:05:00,204.695,204.755,204.485,204.505,665800000.0
2008-05-20 14:10:00,204.505,204.505,204.41,204.455,443800000.0
2008-05-20 14:15:00,204.46,204.525,204.41,204.515,513900000.0
2008-05-20 14:20:00,204.52,204.73,204.515,204.675,661800000.0
2008-05-20 14:25:00,204.68,204.685,204.56,204.57,414000000.0
2008-05-20 14:30:00,204.61,204.72,204.18,204.345,976400000.0
2008-05-20 14:35:00,204.345,204.355,204.13,204.195,975600000.0
2008-05-20 14:40:00,204.195,204.245,204.045,204.065,909200000.0
2008-05-20 14:45:00,204.075,204.24,203.9,203.97,802100000.0
2008-05-20 14:50:00,203.975,204.015,203.635,203.755,741500000.0
2008-05-20 14:55:00,203.745,203.865,203.625,203.825,662400000.0
2008-05-20 15:00:00,203.825,204.005,203.805,203.915,870000000.0
2008-05-20 15:05:00,203.915,204.025,203.87,203.895,624700000.0
2008-05-20 15:10:00,203.905,203.915,203.745,203.89,513200000.0
2008-05-20 15:15:00,203.9,204.0,203.83,203.85,621500000.0
2008-05-20 15:20:00,203.845,203.86,203.73,203.795,657500000.0
2008-05-20 15:25:00,203.785,204.02,203.775,204.0,498400000.0
2008-05-20 15:30:00,203.98,204.03,203.82,203.84,560500000.0
2008-05-20 15:35:00,203.85,204.13,203.8,204.08,679825000.0
2008-05-20 15:40:00,204.07,204.16,203.965,204.03,627550000.0
2008-05-20 15:45:00,204.02,204.17,203.975,204.12,657400000.0
2008-05-20 15:50:00,204.12,204.155,203.94,203.96,679400000.0
2008-05-20 15:55:00,203.96,204.08,203.905,204.0,879700000.0
2008-05-20 16:00:00,203.99,204.02,203.67,203.69,919900000.0
2008-05-20 16:05:00,203.685,204.01,203.685,203.96,802000000.0
2008-05-20 16:10:00,203.955,204.13,203.81,204.13,715900000.0
2008-05-20 16:15:00,204.125,204.36,204.095,204.23,886400000.0
2008-05-20 16:20:00,204.235,204.46,204.235,204.4,800000000.0
2008-05-20 16:25:00,204.39,204.615,204.37,204.39,1240100000.0
2008-05-20 16:30:00,204.35,204.36,204.12,204.14,743200000.0
2008-05-20 16:35:00,204.14,204.15,203.93,204.09,670400000.0
2008-05-20 16:40:00,204.085,204.31,204.07,204.26,650200000.0
2008-05-20 16:45:00,204.27,204.38,204.17,204.31,525700000.0
2008-05-20 16:50:00,204.31,204.35,204.235,204.28,592500000.0
2008-05-20 16:55:00,204.28,204.475,204.28,204.375,915900000.0
2008-05-20 17:00:00,204.36,204.405,204.22,204.25,1034800000.0
2008-05-20 17:05:00,204.25,204.32,204.07,204.12,688900000.0
2008-05-20 17:10:00,204.12,204.26,204.1,204.19,577900000.0
2008-05-20 17:15:00,204.2,204.26,204.09,204.13,558800000.0
2008-05-20 17:20:00,204.14,204.22,204.08,204.15,658600000.0
2008-05-20 17:25:00,204.15,204.34,204.14,204.32,857000000.0
2008-05-20 17:30:00,204.32,204.34,204.13,204.19,650800000.0
2008-05-20 17:35:00,204.19,204.305,204.09,204.17,566000000.0
2008-05-20 17:40:00,204.175,204.3,204.13,204.21,671300000.0
2008-05-20 17:45:00,204.22,204.22,204.12,204.15,592400000.0
2008-05-20 17:50:00,204.155,204.485,204.115,204.455,818700000.0
2008-05-20 17:55:00,204.455,204.49,204.195,204.25,744800000.0
2008-05-20 18:00:00,204.25,204.37,204.24,204.36,562400000.0
2008-05-20 18:05:00,204.355,204.38,204.28,204.29,582500000.0
2008-05-20 18:10:00,204.28,204.41,204.225,204.4,535600000.0
2008-05-20 18:15:00,204.395,204.455,204.36,204.4,532600000.0
2008-05-20 18:20:00,204.4,204.66,204.39,204.6,631800000.0
2008-05-20 18:25:00,204.6,204.605,204.495,204.52,492500000.0
2008-05-20 18:30:00,204.52,204.55,204.495,204.505,397300000.0
2008-05-20 18:35:00,204.51,204.615,204.46,204.53,381300000.0
2008-05-20 18:40:00,204.53,204.535,204.395,204.43,598000000.0
2008-05-20 18:45:00,204.43,204.46,204.38,204.425,475900000.0
2008-05-20 18:50:00,204.43,204.435,204.31,204.35,341400000.0
2008-05-20 18:55:00,204.355,204.38,204.315,204.35,366500000.0
2008-05-20 19:00:00,204.35,204.515,204.34,204.475,469600000.0
2008-05-20 19:05:00,204.475,204.61,204.465,204.52,541300000.0
2008-05-20 19:10:00,204.53,204.56,204.5,204.55,287700000.0
2008-05-20 19:15:00,204.55,204.55,204.455,204.49,171900000.0
2008-05-20 19:20:00,204.49,204.535,204.36,204.5,302400000.0
2008-05-20 19:25:00,204.5,204.545,204.395,204.395,427100000.0
2008-05-20 19:30:00,204.395,204.43,204.275,204.315,423200000.0
2008-05-20 19:35:00,204.315,204.345,204.24,204.26,555500000.0
2008-05-20 19:40:00,204.255,204.295,204.15,204.275,596200000.0
2008-05-20 19:45:00,204.275,204.295,204.21,204.25,1103300000.0
2008-05-20 19:50:00,204.25,204.285,204.15,204.18,1084700000.0
2008-05-20 19:55:00,204.18,204.24,204.07,204.165,661100000.0
2008-05-20 20:00:00,204.155,204.22,204.13,204.2,521800000.0
2008-05-20 20:05:00,204.2,204.335,204.165,204.2,859600000.0
2008-05-20 20:10:00,204.2,204.205,204.11,204.17,440100000.0
2008-05-20 20:15:00,204.165,204.19,204.065,204.1,273200000.0
2008-05-20 20:20:00,204.1,204.23,204.09,204.18,608700000.0
2008-05-20 20:25:00,204.19,204.2,204.115,204.165,318800000.0
2008-05-20 20:30:00,204.16,204.285,204.16,204.285,839100000.0
2008-05-20 20:35:00,204.25,204.315,204.17,204.19,484600000.0
2008-05-20 20:40:00,204.19,204.21,204.14,204.19,141600000.0
2008-05-20 20:45:00,204.19,204.2,204.1,204.13,135200000.0
2008-05-20 20:50:00,204.13,204.14,204.0,204.0,286800000.0
2008-05-20 20:55:00,204.0,204.02,203.89,203.93,495500000.0
2008-05-20 21:00:00,203.93,204.0,203.9,203.98,300700000.0
2008-05-20 21:05:00,203.98,204.11,203.92,203.925,367900000.0
2008-05-20 21:10:00,203.925,204.01,203.925,203.98,286400000.0
2008-05-20 21:15:00,203.98,204.12,203.925,204.11,293700000.0
2008-05-20 21:20:00,204.11,204.15,204.06,204.11,313400000.0
2008-05-20 21:25:00,204.11,204.13,204.075,204.09,171500000.0
2008-05-20 21:30:00,204.085,204.1,204.03,204.03,273900000.0
2008-05-20 21:35:00,204.035,204.055,203.925,203.925,346200000.0
2008-05-20 21:40:00,203.935,203.935,203.815,203.865,360850000.0
2008-05-20 21:45:00,203.865,204.03,203.85,203.995,253300000.0
2008-05-20 21:50:00,203.995,204.02,203.895,204.01,366300000.0
2008-05-20 21:55:00,204.01,204.01,203.96,203.98,200200000.0
2008-05-20 22:00:00,203.96,204.03,203.96,204.005,333400000.0
2008-05-20 22:05:00,204.0,204.09,203.995,204.06,213000000.0
2008-05-20 22:10:00,204.06,204.07,204.01,204.045,129500000.0
2008-05-20 22:15:00,204.045,204.205,204.035,204.16,569400000.0
2008-05-20 22:20:00,204.16,204.175,204.14,204.165,267300000.0
2008-05-20 22:25:00,204.165,204.225,204.145,204.205,375100000.0
2008-05-20 22:30:00,204.205,204.215,204.14,204.205,365300000.0
2008-05-20 22:35:00,204.205,204.215,204.16,204.18,195500000.0
2008-05-20 22:40:00,204.18,204.22,204.12,204.14,179000000.0
2008-05-20 22:45:00,204.13,204.13,203.9,203.93,475200000.0
2008-05-20 22:50:00,203.935,204.13,203.93,204.12,477800000.0
2008-05-20 22:55:00,204.12,204.15,204.075,204.085,154400000.0
2008-05-20 23:00:00,204.085,204.09,203.94,203.97,359500000.0
2008-05-20 23:05:00,203.97,203.985,203.91,203.935,163800000.0
2008-05-20 23:10:00,203.935,203.96,203.9,203.93,90300000.0
2008-05-20 23:15:00,203.94,203.96,203.92,203.96,90800000.0
2008-05-20 23:20:00,203.931,203.97,203.925,203.96,145200000.0
2008-05-20 23:25:00,203.97,204.0,203.96,203.98,241500000.0
2008-05-20 23:30:00,203.97,203.99,203.9,203.93,177700000.0
2008-05-20 23:35:00,203.91,203.95,203.88,203.93,178300000.0
2008-05-20 23:40:00,203.94,203.96,203.92,203.96,76700000.0
2008-05-20 23:45:00,203.96,203.98,203.94,203.94,159500000.0
2008-05-20 23:50:00,203.94,203.95,203.8,203.88,158200000.0
2008-05-20 23:55:00,203.87,203.88,203.838,203.843,115200000.0
2008-05-21 00:00:00,203.84,203.92,203.835,203.88,133800000.0
2008-05-21 00:05:00,203.92,203.95,203.87,203.92,523100000.0
2008-05-21 00:10:00,203.94,203.98,203.91,203.94,128900000.0
2008-05-21 00:15:00,203.94,203.96,203.935,203.935,32000000.0
2008-05-21 00:20:00,203.935,203.935,203.88,203.92,395600000.0
2008-05-21 00:25:00,203.91,203.93,203.91,203.93,128100000.0
2008-05-21 00:30:00,203.93,203.935,203.9,203.91,506900000.0
2008-05-21 00:35:00,203.904,203.98,203.9,203.95,428900000.0
2008-05-21 00:40:00,203.95,203.96,203.88,203.88,812800000.0
2008-05-21 00:45:00,203.88,203.91,203.84,203.88,962800000.0
2008-05-21 00:50:00,203.88,203.89,203.82,203.84,717500000.0
2008-05-21 00:55:00,203.84,203.85,203.8,203.8,1094500000.0
2008-05-21 01:00:00,203.8,203.86,203.77,203.79,279400000.0
2008-05-21 01:05:00,203.8,203.8,203.76,203.76,59800000.0
2008-05-21 01:10:00,203.76,203.79,203.698,203.727,94800000.0
2008-05-21 01:15:00,203.758,203.78,203.72,203.74,232400000.0
2008-05-21 01:20:00,203.74,203.78,203.71,203.76,215700000.0
2008-05-21 01:25:00,203.75,203.81,203.74,203.81,253400000.0
2008-05-21 01:30:00,203.82,203.83,203.78,203.81,224800000.0
2008-05-21 01:35:00,203.82,203.82,203.767,203.8,241700000.0
2008-05-21 01:40:00,203.81,203.83,203.78,203.8,280400000.0
2008-05-21 01:45:00,203.8,203.86,203.78,203.85,206300000.0
2008-05-21 01:50:00,203.85,203.95,203.83,203.95,462400000.0
2008-05-21 01:55:00,203.95,203.955,203.85,203.89,256700000.0
2008-05-21 02:00:00,203.89,203.89,203.8,203.8,241600000.0
2008-05-21 02:05:00,203.81,203.82,203.705,203.725,450500000.0
2008-05-21 02:10:00,203.725,203.83,203.63,203.67,705200000.0
2008-05-21 02:15:00,203.67,203.76,203.64,203.76,721800000.0
2008-05-21 02:20:00,203.76,203.81,203.7,203.77,554900000.0
2008-05-21 02:25:00,203.77,203.77,203.72,203.72,362200000.0
2008-05-21 02:30:00,203.72,203.77,203.69,203.74,594500000.0
2008-05-21 02:35:00,203.76,203.81,203.73,203.77,328100000.0
2008-05-21 02:40:00,203.77,203.79,203.74,203.79,212300000.0
2008-05-21 02:45:00,203.79,203.79,203.69,203.78,413200000.0
2008-05-21 02:50:00,203.78,203.78,203.66,203.66,411900000.0
2008-05-21 02:55:00,203.645,203.78,203.61,203.72,627600000.0
2008-05-21 03:00:00,203.72,203.81,203.663,203.8,542800000.0
2008-05-21 03:05:00,203.8,203.9,203.78,203.85,723700000.0
2008-05-21 03:10:00,203.86,203.86,203.445,203.46,844300000.0
2008-05-21 03:15:00,203.46,203.58,203.325,203.5,544000000.0
2008-05-21 03:20:00,203.5,203.57,203.445,203.465,457100000.0
2008-05-21 03:25:00,203.465,203.57,203.465,203.55,336900000.0
2008-05-21 03:30:00,203.57,203.57,203.4,203.445,394300000.0
2008-05-21 03:35:00,203.445,203.445,203.36,203.37,489200000.0
2008-05-21 03:40:00,203.365,203.39,203.245,203.245,520400000.0
2008-05-21 03:45:00,203.245,203.43,203.17,203.43,963300000.0
2008-05-21 03:50:00,203.43,203.45,203.22,203.28,543100000.0
2008-05-21 03:55:00,203.27,203.285,203.14,203.17,607100000.0
2008-05-21 04:00:00,203.17,203.17,202.95,202.98,609540000.0
2008-05-21 04:05:00,202.97,203.03,202.935,203.0,410800000.0
2008-05-21 04:10:00,203.0,203.2,202.99,203.14,570000000.0
2008-05-21 04:15:00,203.14,203.19,203.13,203.13,505900000.0
2008-05-21 04:20:00,203.13,203.15,203.06,203.06,406000000.0
2008-05-21 04:25:00,203.05,203.06,202.98,202.98,465000000.0
2008-05-21 04:30:00,202.98,203.2,202.955,203.18,546200000.0
2008-05-21 04:35:00,203.18,203.23,203.13,203.165,874500000.0
2008-05-21 04:40:00,203.165,203.23,203.16,203.21,246900000.0
2008-05-21 04:45:00,203.215,203.28,203.18,203.22,243000000.0
2008-05-21 04:50:00,203.21,203.23,203.16,203.18,238600000.0
2008-05-21 04:55:00,203.18,203.195,203.16,203.17,193700000.0
2008-05-21 05:00:00,203.17,203.265,203.17,203.24,333000000.0
2008-05-21 05:05:00,203.24,203.36,203.22,203.26,304800000.0
2008-05-21 05:10:00,203.27,203.28,203.23,203.24,261400000.0
2008-05-21 05:15:00,203.24,203.28,203.24,203.27,186400000.0
2008-05-21 05:20:00,203.27,203.36,203.25,203.29,240900000.0
2008-05-21 05:25:00,203.3,203.35,203.28,203.32,465200000.0
2008-05-21 05:30:00,203.32,203.45,203.32,203.44,258400000.0
2008-05-21 05:35:00,203.44,203.46,203.35,203.365,343900000.0
2008-05-21 05:40:00,203.365,203.365,203.23,203.3,273700000.0
2008-05-21 05:45:00,203.3,203.3,203.18,203.26,407400000.0
2008-05-21 05:50:00,203.26,203.26,203.15,203.19,186800000.0
2008-05-21 05:55:00,203.195,203.295,203.19,203.28,232200000.0
2008-05-21 06:00:00,203.285,203.29,203.195,203.21,149700000.0
2008-05-21 06:05:00,203.21,203.24,203.19,203.19,353600000.0
2008-05-21 06:10:00,203.2,203.27,203.19,203.21,344800000.0
2008-05-21 06:15:00,203.21,203.29,203.21,203.27,367100000.0
2008-05-21 06:20:00,203.26,203.32,203.215,203.3,306700000.0
2008-05-21 06:25:00,203.3,203.345,203.23,203.3,328500000.0
2008-05-21 06:30:00,203.29,203.34,203.21,203.275,284100000.0
2008-05-21 06:35:00,203.28,203.29,203.12,203.13,250700000.0
2008-05-21 06:40:00,203.13,203.16,203.1,203.1,263700000.0
2008-05-21 06:45:00,203.1,203.15,203.095,203.12,405800000.0
2008-05-21 06:50:00,203.12,203.175,203.04,203.08,322500000.0
2008-05-21 06:55:00,203.095,203.13,203.0,203.12,511600000.0
2008-05-21 07:00:00,203.12,203.13,203.06,203.12,177200000.0
2008-05-21 07:05:00,203.125,203.16,203.06,203.14,253700000.0
2008-05-21 07:10:00,203.125,203.18,203.125,203.155,173100000.0
2008-05-21 07:15:00,203.155,203.16,203.075,203.13,187000000.0
2008-05-21 07:20:00,203.13,203.23,203.115,203.2,205200000.0
2008-05-21 07:25:00,203.2,203.22,203.16,203.205,390000000.0
2008-05-21 07:30:00,203.205,203.23,203.17,203.175,341300000.0
2008-05-21 07:35:00,203.18,203.18,203.055,203.09,217400000.0
2008-05-21 07:40:00,203.09,203.17,203.075,203.16,189300000.0
2008-05-21 07:45:00,203.17,203.28,203.165,203.21,373500000.0
2008-05-21 07:50:00,203.21,203.32,203.175,203.31,559900000.0
2008-05-21 07:55:00,203.31,203.345,203.2,203.3,437300000.0
2008-05-21 08:00:00,203.305,203.33,203.115,203.12,466500000.0
2008-05-21 08:05:00,203.125,203.15,203.05,203.105,465600000.0
2008-05-21 08:10:00,203.1,203.19,203.03,203.08,436800000.0
2008-05-21 08:15:00,203.08,203.12,203.01,203.06,1338800000.0
2008-05-21 08:20:00,203.06,203.165,203.05,203.14,1004700000.0
2008-05-21 08:25:00,203.125,203.15,203.06,203.065,693400000.0
2008-05-21 08:30:00,203.065,203.14,202.99,203.135,1104900000.0
2008-05-21 08:35:00,203.135,203.205,203.03,203.03,580100000.0
2008-05-21 08:40:00,203.03,203.105,202.925,202.955,633400000.0
2008-05-21 08:45:00,202.935,203.025,202.855,202.86,974600000.0
2008-05-21 08:50:00,202.865,202.915,202.815,202.905,735200000.0
2008-05-21 08:55:00,202.905,203.045,202.89,203.045,755200000.0
2008-05-21 09:00:00,203.045,203.085,202.95,203.02,878200000.0
2008-05-21 09:05:00,203.015,203.12,202.95,203.015,692700000.0
2008-05-21 09:10:00,203.015,203.065,203.0,203.005,557900000.0
2008-05-21 09:15:00,203.005,203.035,202.88,202.905,709200000.0
2008-05-21 09:20:00,202.9,202.985,202.795,202.945,802600000.0
2008-05-21 09:25:00,202.945,202.965,202.76,202.76,803400000.0
2008-05-21 09:30:00,202.76,203.03,202.76,203.01,772200000.0
2008-05-21 09:35:00,203.005,203.085,202.965,202.975,564400000.0
2008-05-21 09:40:00,202.975,203.05,202.975,202.975,478500000.0
2008-05-21 09:45:00,202.975,202.975,202.895,202.925,500200000.0
2008-05-21 09:50:00,202.925,203.0,202.915,202.925,662100000.0
2008-05-21 09:55:00,202.92,203.03,202.9,202.925,761000000.0
2008-05-21 10:00:00,202.935,203.315,202.925,203.22,1237800000.0
2008-05-21 10:05:00,203.22,203.335,202.985,202.985,1258000000.0
2008-05-21 10:10:00,202.985,203.18,202.925,202.985,1116300000.0
2008-05-21 10:15:00,202.985,203.05,202.895,202.975,771300000.0
2008-05-21 10:20:00,202.975,203.175,202.96,203.08,740300000.0
2008-05-21 10:25:00,203.08,203.185,203.05,203.11,688200000.0
2008-05-21 10:30:00,203.105,203.625,203.06,203.45,895700000.0
2008-05-21 10:35:00,203.45,203.505,203.375,203.415,573300000.0
2008-05-21 10:40:00,203.415,203.455,203.25,203.395,703800000.0
2008-05-21 10:45:00,203.39,203.495,203.385,203.48,521000000.0
2008-05-21 10:50:00,203.48,203.515,203.345,203.35,624500000.0
2008-05-21 10:55:00,203.36,203.505,203.36,203.505,656100000.0
2008-05-21 11:00:00,203.51,203.565,203.295,203.345,671700000.0
2008-05-21 11:05:00,203.345,203.405,203.275,203.325,606800000.0
2008-05-21 11:10:00,203.325,203.615,203.325,203.535,753100000.0
2008-05-21 11:15:00,203.52,203.52,203.405,203.475,496400000.0
2008-05-21 11:20:00,203.475,203.695,203.445,203.525,786400000.0
2008-05-21 11:25:00,203.535,203.7,203.495,203.605,895600000.0
2008-05-21 11:30:00,203.605,203.785,203.585,203.655,800900000.0
2008-05-21 11:35:00,203.66,203.675,203.605,203.655,614100000.0
2008-05-21 11:40:00,203.655,203.685,203.6,203.665,778100000.0
2008-05-21 11:45:00,203.665,203.735,203.575,203.595,440100000.0
2008-05-21 11:50:00,203.595,203.815,203.595,203.755,571100000.0
2008-05-21 11:55:00,203.755,203.755,203.58,203.58,522800000.0
2008-05-21 12:00:00,203.58,203.605,203.345,203.455,554000000.0
2008-05-21 12:05:00,203.455,203.475,203.325,203.345,531000000.0
2008-05-21 12:10:00,203.345,203.38,203.12,203.13,487100000.0
2008-05-21 12:15:00,203.14,203.335,203.125,203.28,395000000.0
2008-05-21 12:20:00,203.28,203.345,203.165,203.185,451100000.0
2008-05-21 12:25:00,203.185,203.225,203.105,203.155,423400000.0
2008-05-21 12:30:00,203.15,203.175,202.835,202.87,740900000.0
2008-05-21 12:35:00,202.88,203.045,202.835,203.0,700600000.0
2008-05-21 12:40:00,203.0,203.025,202.815,202.82,342000000.0
2008-05-21 12:45:00,202.815,202.87,202.725,202.73,656100000.0
2008-05-21 12:50:00,202.725,202.895,202.705,202.83,765500000.0
2008-05-21 12:55:00,202.825,202.965,202.72,202.805,687400000.0
2008-05-21 13:00:00,202.79,202.865,202.63,202.855,768100000.0
2008-05-21 13:05:00,202.855,203.075,202.805,202.98,590300000.0
2008-05-21 13:10:00,202.98,203.225,202.955,203.225,1089700000.0
2008-05-21 13:15:00,203.21,203.215,203.03,203.105,686200000.0
2008-05-21 13:20:00,203.105,203.125,202.99,203.03,569700000.0
2008-05-21 13:25:00,203.03,203.03,202.775,202.775,608600000.0
2008-05-21 13:30:00,202.785,202.955,202.72,202.88,646400000.0
2008-05-21 13:35:00,202.875,202.965,202.805,202.925,689100000.0
2008-05-21 13:40:00,202.935,203.005,202.755,202.865,713800000.0
2008-05-21 13:45:00,202.865,203.075,202.79,203.065,769600000.0
2008-05-21 13:50:00,203.065,203.14,202.995,203.075,843500000.0
2008-05-21 13:55:00,203.065,203.285,203.04,203.23,684500000.0
2008-05-21 14:00:00,203.23,203.275,203.13,203.275,504700000.0
2008-05-21 14:05:00,203.275,203.285,203.035,203.035,559100000.0
2008-05-21 14:10:00,203.035,203.195,203.015,203.125,795100000.0
2008-05-21 14:15:00,203.145,203.285,203.14,203.265,513200000.0
2008-05-21 14:20:00,203.265,203.265,203.125,203.235,460400000.0
2008-05-21 14:25:00,203.235,203.345,203.23,203.325,345200000.0
2008-05-21 14:30:00,203.325,203.345,203.18,203.205,594600000.0
2008-05-21 14:35:00,203.205,203.215,203.03,203.055,668300000.0
2008-05-21 14:40:00,203.055,203.145,203.03,203.095,602700000.0
2008-05-21 14:45:00,203.095,203.155,203.015,203.085,640100000.0
2008-05-21 14:50:00,203.085,203.255,203.035,203.105,783500000.0
2008-05-21 14:55:00,203.115,203.165,202.985,203.145,844325000.0
2008-05-21 15:00:00,203.145,203.38,203.135,203.38,830900000.0
2008-05-21 15:05:00,203.37,203.405,203.27,203.365,669100000.0
2008-05-21 15:10:00,203.36,203.455,203.335,203.355,809300000.0
2008-05-21 15:15:00,203.365,203.415,203.225,203.28,920800000.0
2008-05-21 15:20:00,203.285,203.355,203.25,203.335,672900000.0
2008-05-21 15:25:00,203.335,203.52,203.335,203.435,909200000.0
2008-05-21 15:30:00,203.43,203.485,203.315,203.36,1347700000.0
2008-05-21 15:35:00,203.355,203.525,203.3,203.525,588000000.0
2008-05-21 15:40:00,203.515,203.575,203.405,203.41,753000000.0
2008-05-21 15:45:00,203.405,203.445,203.205,203.23,741300000.0
2008-05-21 15:50:00,203.23,203.265,203.04,203.145,1207400000.0
2008-05-21 15:55:00,203.145,203.195,202.97,203.075,508100000.0
2008-05-21 16:00:00,203.065,203.135,202.95,203.055,823700000.0
2008-05-21 16:05:00,203.055,203.165,203.035,203.055,732500000.0
2008-05-21 16:10:00,203.075,203.095,203.0,203.04,635600000.0
2008-05-21 16:15:00,203.04,203.125,203.01,203.045,635800000.0
2008-05-21 16:20:00,203.045,203.225,203.04,203.225,704000000.0
2008-05-21 16:25:00,203.23,203.295,203.095,203.22,1092400000.0
2008-05-21 16:30:00,203.21,203.225,203.0,203.21,1085000000.0
2008-05-21 16:35:00,203.21,203.215,203.02,203.125,948800000.0
2008-05-21 16:40:00,203.125,203.225,203.09,203.17,864300000.0
2008-05-21 16:45:00,203.175,203.19,202.95,202.955,1054500000.0
2008-05-21 16:50:00,202.955,202.985,202.85,202.95,736300000.0
2008-05-21 16:55:00,202.955,202.955,202.745,202.815,872500000.0
2008-05-21 17:00:00,202.81,202.825,202.61,202.705,844500000.0
2008-05-21 17:05:00,202.705,202.775,202.665,202.745,818400000.0
2008-05-21 17:10:00,202.745,202.965,202.67,202.945,790800000.0
2008-05-21 17:15:00,202.95,202.995,202.82,202.82,834500000.0
2008-05-21 17:20:00,202.82,203.005,202.815,203.0,743500000.0
2008-05-21 17:25:00,203.0,203.105,202.99,203.065,963300000.0
2008-05-21 17:30:00,203.065,203.16,203.045,203.135,745200000.0
2008-05-21 17:35:00,203.135,203.17,203.095,203.125,956000000.0
2008-05-21 17:40:00,203.125,203.155,203.015,203.06,785500000.0
2008-05-21 17:45:00,203.06,203.195,203.02,203.115,1085800000.0
2008-05-21 17:50:00,203.125,203.21,203.115,203.185,1125800000.0
2008-05-21 17:55:00,203.195,203.26,203.175,203.235,413000000.0
2008-05-21 18:00:00,203.23,203.24,203.145,203.2,320300000.0
2008-05-21 18:05:00,203.195,203.245,203.165,203.195,423400000.0
2008-05-21 18:10:00,203.195,203.255,203.175,203.215,351400000.0
2008-05-21 18:15:00,203.225,203.235,203.12,203.15,217300000.0
2008-05-21 18:20:00,203.15,203.265,203.14,203.25,188500000.0
2008-05-21 18:25:00,203.25,203.28,203.155,203.17,375000000.0
2008-05-21 18:30:00,203.17,203.225,203.105,203.195,401800000.0
2008-05-21 18:35:00,203.19,203.285,203.165,203.245,281500000.0
2008-05-21 18:40:00,203.245,203.345,203.245,203.33,506100000.0
2008-05-21 18:45:00,203.33,203.375,203.255,203.28,385000000.0
2008-05-21 18:50:00,203.28,203.3,203.17,203.19,162500000.0
2008-05-21 18:55:00,203.21,203.245,203.205,203.225,200600000.0
2008-05-21 19:00:00,203.225,203.265,203.165,203.235,431000000.0
2008-05-21 19:05:00,203.235,203.26,203.15,203.24,334600000.0
2008-05-21 19:10:00,203.24,203.265,203.21,203.225,302800000.0
2008-05-21 19:15:00,203.24,203.275,203.17,203.25,305600000.0
2008-05-21 19:20:00,203.245,203.3,203.225,203.265,316700000.0
2008-05-21 19:25:00,203.265,203.305,203.245,203.295,194300000.0
2008-05-21 19:30:00,203.295,203.455,203.265,203.41,281500000.0
2008-05-21 19:35:00,203.405,203.465,203.405,203.455,282800000.0
2008-05-21 19:40:00,203.455,203.495,203.41,203.46,182800000.0
2008-05-21 19:45:00,203.46,203.51,203.42,203.46,305900000.0
2008-05-21 19:50:00,203.465,203.475,203.43,203.44,263000000.0
2008-05-21 19:55:00,203.445,203.595,203.375,203.595,787500000.0
2008-05-21 20:00:00,203.595,203.81,203.39,203.49,930800000.0
2008-05-21 20:05:00,203.49,203.665,203.335,203.465,970900000.0
2008-05-21 20:10:00,203.46,203.505,203.3,203.37,1421900000.0
2008-05-21 20:15:00,203.37,203.375,203.115,203.185,935300000.0
2008-05-21 20:20:00,203.185,203.375,203.095,203.23,827700000.0
2008-05-21 20:25:00,203.225,203.245,202.985,203.11,1037300000.0
2008-05-21 20:30:00,203.11,203.135,202.965,202.98,724900000.0
2008-05-21 20:35:00,202.98,203.205,202.96,203.095,860900000.0
2008-05-21 20:40:00,203.095,203.1,202.885,202.945,711300000.0
2008-05-21 20:45:00,202.935,203.05,202.785,202.79,527200000.0
2008-05-21 20:50:00,202.81,203.0,202.76,202.975,434300000.0
2008-05-21 20:55:00,202.975,203.04,202.91,203.0,391500000.0
2008-05-21 21:00:00,203.0,203.02,202.815,202.88,575700000.0
2008-05-21 21:05:00,202.89,203.01,202.835,202.98,506300000.0
2008-05-21 21:10:00,202.97,203.055,202.86,203.055,324800000.0
2008-05-21 21:15:00,203.055,203.09,202.985,203.055,592700000.0
2008-05-21 21:20:00,203.055,203.115,202.9,202.915,307900000.0
2008-05-21 21:25:00,202.915,202.965,202.84,202.875,482600000.0
2008-05-21 21:30:00,202.875,202.985,202.805,202.97,421200000.0
2008-05-21 21:35:00,202.97,202.97,202.845,202.86,434200000.0
2008-05-21 21:40:00,202.86,202.86,202.725,202.785,588300000.0
2008-05-21 21:45:00,202.785,202.895,202.77,202.875,505300000.0
2008-05-21 21:50:00,202.875,202.885,202.835,202.875,244700000.0
2008-05-21 21:55:00,202.87,202.87,202.765,202.78,447500000.0
2008-05-21 22:00:00,202.78,202.83,202.705,202.71,356300000.0
2008-05-21 22:05:00,202.71,202.85,202.71,202.835,207000000.0
2008-05-21 22:10:00,202.83,202.915,202.79,202.89,222600000.0
2008-05-21 22:15:00,202.885,203.015,202.87,203.015,110600000.0
2008-05-21 22:20:00,203.015,203.04,202.955,202.99,238100000.0
2008-05-21 22:25:00,202.99,203.04,202.98,203.025,41600000.0
2008-05-21 22:30:00,203.025,203.175,203.025,203.155,228000000.0
2008-05-21 22:35:00,203.15,203.165,203.09,203.14,341600000.0
2008-05-21 22:40:00,203.14,203.21,203.125,203.185,309700000.0
2008-05-21 22:45:00,203.18,203.28,203.15,203.28,371100000.0
2008-05-21 22:50:00,203.28,203.3,203.225,203.26,382800000.0
2008-05-21 22:55:00,203.265,203.325,203.22,203.325,276399999.0
2008-05-21 23:00:00,203.28,203.35,203.23,203.24,172700000.0
2008-05-21 23:05:00,203.215,203.24,203.07,203.07,47800000.0
2008-05-21 23:10:00,203.07,203.12,203.05,203.08,57300000.0
2008-05-21 23:15:00,203.09,203.13,203.075,203.1,76200000.0
2008-05-21 23:20:00,203.1,203.1,203.05,203.05,51000000.0
2008-05-21 23:25:00,203.04,203.11,203.04,203.1,61900000.0
2008-05-21 23:30:00,203.1,203.135,203.07,203.085,81500000.0
2008-05-21 23:35:00,203.09,203.23,203.075,203.175,213200000.0
2008-05-21 23:40:00,203.17,203.21,203.125,203.165,108800000.0
2008-05-21 23:45:00,203.15,203.175,203.125,203.145,72900000.0
2008-05-21 23:50:00,203.13,203.13,203.0,203.05,77900000.0
2008-05-21 23:55:00,203.05,203.12,203.015,203.08,315000000.0
2008-05-22 00:00:00,203.08,203.1,203.03,203.1,57009488.0
2008-05-22 00:05:00,203.1,203.1,203.02,203.04,150361548.0
2008-05-22 00:10:00,203.04,203.04,202.93,202.96,311700000.0
2008-05-22 00:15:00,202.96,202.985,202.922,202.98,106700000.0
2008-05-22 00:20:00,202.98,203.04,202.98,203.015,114200000.0
2008-05-22 00:25:00,203.015,203.02,202.99,203.015,243600000.0
2008-05-22 00:30:00,203.02,203.03,203.01,203.015,60100000.0
2008-05-22 00:35:00,203.015,203.07,203.01,203.04,150500000.0
2008-05-22 00:40:00,203.03,203.03,203.005,203.025,66800000.0
2008-05-22 00:45:00,203.025,203.03,203.01,203.02,37900000.0
2008-05-22 00:50:00,203.02,203.165,203.005,203.065,106100000.0
2008-05-22 00:55:00,203.07,203.12,203.07,203.11,54200000.0
2008-05-22 01:00:00,203.105,203.15,203.09,203.105,73400000.0
2008-05-22 01:05:00,203.1,203.16,203.1,203.115,89800000.0
2008-05-22 01:10:00,203.115,203.16,203.08,203.135,227300000.0
2008-05-22 01:15:00,203.135,203.15,203.11,203.14,58000000.0
2008-05-22 01:20:00,203.14,203.16,203.125,203.16,197200000.0
2008-05-22 01:25:00,203.16,203.23,203.15,203.17,214500000.0
2008-05-22 01:30:00,203.17,203.2,203.165,203.19,99200000.0
2008-05-22 01:35:00,203.19,203.23,203.16,203.17,213000000.0
2008-05-22 01:40:00,203.175,203.22,203.165,203.195,168300000.0
2008-05-22 01:45:00,203.2,203.21,203.17,203.19,206100000.0
2008-05-22 01:50:00,203.19,203.21,203.1,203.1,356100000.0
2008-05-22 01:55:00,203.1,203.16,203.1,203.11,184800000.0
2008-05-22 02:00:00,203.105,203.12,202.76,202.88,924472824.0
2008-05-22 02:05:00,202.88,203.0,202.795,202.85,683400000.0
2008-05-22 02:10:00,202.85,202.855,202.75,202.75,1132800000.0
2008-05-22 02:15:00,202.75,202.855,202.75,202.795,974300000.0
2008-05-22 02:20:00,202.795,202.825,202.75,202.805,763800000.0
2008-05-22 02:25:00,202.805,202.855,202.785,202.785,788100000.0
2008-05-22 02:30:00,202.785,202.905,202.75,202.865,627400000.0
2008-05-22 02:35:00,202.875,202.94,202.87,202.89,419100000.0
2008-05-22 02:40:00,202.89,203.045,202.89,202.935,601200000.0
2008-05-22 02:45:00,202.94,202.965,202.89,202.935,949200000.0
2008-05-22 02:50:00,202.935,202.935,202.87,202.885,783100000.0
2008-05-22 02:55:00,202.895,202.955,202.825,202.855,729300000.0
2008-05-22 03:00:00,202.855,202.855,202.775,202.775,442900000.0
2008-05-22 03:05:00,202.775,202.905,202.765,202.84,396600000.0
2008-05-22 03:10:00,202.835,202.915,202.83,202.915,354700000.0
2008-05-22 03:15:00,202.915,202.975,202.885,202.905,457600000.0
2008-05-22 03:20:00,202.905,202.975,202.885,202.925,414000000.0
2008-05-22 03:25:00,202.925,202.985,202.905,202.915,333600000.0
2008-05-22 03:30:00,202.915,202.915,202.815,202.855,402300000.0
2008-05-22 03:35:00,202.855,202.89,202.795,202.825,586000000.0
2008-05-22 03:40:00,202.825,202.835,202.71,202.735,452300000.0
2008-05-22 03:45:00,202.73,202.815,202.725,202.805,749300000.0
2008-05-22 03:50:00,202.805,202.835,202.74,202.77,486100000.0
2008-05-22 03:55:00,202.77,202.795,202.745,202.755,332900000.0
2008-05-22 04:00:00,202.755,202.805,202.725,202.785,606800000.0
2008-05-22 04:05:00,202.785,202.815,202.765,202.795,445600000.0
2008-05-22 04:10:00,202.795,202.855,202.79,202.835,510200000.0
2008-05-22 04:15:00,202.835,202.975,202.835,202.935,939100000.0
2008-05-22 04:20:00,202.955,203.055,202.935,203.01,1028700000.0
2008-05-22 04:25:00,203.02,203.075,202.915,202.935,643200000.0
2008-05-22 04:30:00,202.935,203.005,202.925,202.975,514100000.0
2008-05-22 04:35:00,202.975,203.045,202.955,203.005,305100000.0
2008-05-22 04:40:00,203.005,203.035,202.895,202.915,487600000.0
2008-05-22 04:45:00,202.905,202.935,202.835,202.905,218200000.0
2008-05-22 04:50:00,202.915,202.925,202.865,202.885,293300000.0
2008-05-22 04:55:00,202.885,202.895,202.785,202.885,768500000.0
2008-05-22 05:00:00,202.885,202.935,202.865,202.895,571600000.0
2008-05-22 05:05:00,202.895,202.905,202.81,202.905,586100000.0
2008-05-22 05:10:00,202.91,203.005,202.88,202.985,520600000.0
2008-05-22 05:15:00,202.985,203.085,202.985,202.995,555900000.0
2008-05-22 05:20:00,202.995,203.015,202.855,202.865,206000000.0
2008-05-22 05:25:00,202.855,202.935,202.835,202.935,218900000.0
2008-05-22 05:30:00,202.925,202.935,202.86,202.9,277800000.0
2008-05-22 05:35:00,202.9,202.945,202.89,202.945,250600000.0
2008-05-22 05:40:00,202.945,203.075,202.945,203.055,789100000.0
2008-05-22 05:45:00,203.055,203.055,202.945,203.005,875500000.0
2008-05-22 05:50:00,203.005,203.065,202.965,203.065,624000000.0
2008-05-22 05:55:00,203.065,203.065,202.89,202.945,983800000.0
2008-05-22 06:00:00,202.945,203.025,202.935,203.005,685400000.0
2008-05-22 06:05:00,203.015,203.085,203.0,203.05,611900000.0
2008-05-22 06:10:00,203.045,203.065,203.0,203.015,384200000.0
2008-05-22 06:15:00,203.025,203.145,203.025,203.135,637100000.0
2008-05-22 06:20:00,203.135,203.255,203.095,203.205,1260500000.0
2008-05-22 06:25:00,203.21,203.335,203.185,203.265,913900000.0
2008-05-22 06:30:00,203.265,203.275,203.165,203.175,483700000.0
2008-05-22 06:35:00,203.175,203.265,203.115,203.165,738200000.0
2008-05-22 06:40:00,203.165,203.255,203.12,203.245,633100000.0
2008-05-22 06:45:00,203.245,203.295,203.06,203.06,657700000.0
2008-05-22 06:50:00,203.06,203.225,203.04,203.205,485400000.0
2008-05-22 06:55:00,203.215,203.295,203.175,203.19,739700000.0
2008-05-22 07:00:00,203.195,203.36,203.125,203.245,542600000.0
2008-05-22 07:05:00,203.245,203.275,203.175,203.255,324200000.0
2008-05-22 07:10:00,203.275,203.305,203.205,203.295,550800000.0
2008-05-22 07:15:00,203.285,203.285,203.205,203.215,427900000.0
2008-05-22 07:20:00,203.205,203.235,203.155,203.195,315100000.0
2008-05-22 07:25:00,203.195,203.205,203.1,203.14,307400000.0
2008-05-22 07:30:00,203.14,203.185,203.005,203.04,546100000.0
2008-05-22 07:35:00,203.035,203.115,203.01,203.075,370600000.0
2008-05-22 07:40:00,203.08,203.11,203.025,203.07,212700000.0
2008-05-22 07:45:00,203.07,203.205,203.055,203.18,305600000.0
2008-05-22 07:50:00,203.18,203.18,203.075,203.095,246800000.0
2008-05-22 07:55:00,203.11,203.255,203.08,203.195,428900000.0
2008-05-22 08:00:00,203.21,203.29,203.175,203.23,647000000.0
2008-05-22 08:05:00,203.24,203.29,203.215,203.27,362300000.0
2008-05-22 08:10:00,203.27,203.28,202.995,203.0,795900000.0
2008-05-22 08:15:00,202.995,203.31,202.995,203.31,1480300000.0
2008-05-22 08:20:00,203.31,203.39,203.215,203.25,1813500000.0
2008-05-22 08:25:00,203.25,203.47,203.225,203.4,1376200000.0
2008-05-22 08:30:00,203.4,203.44,203.36,203.38,810500000.0
2008-05-22 08:35:00,203.38,203.48,203.365,203.39,937300000.0
2008-05-22 08:40:00,203.39,203.435,203.295,203.295,945100000.0
2008-05-22 08:45:00,203.295,203.295,203.03,203.11,1067055273.0
2008-05-22 08:50:00,203.11,203.24,203.1,203.225,695000000.0
2008-05-22 08:55:00,203.22,203.46,203.135,203.415,976000000.0
2008-05-22 09:00:00,203.415,203.54,203.35,203.46,1510500000.0
2008-05-22 09:05:00,203.46,203.62,203.455,203.52,1228600000.0
2008-05-22 09:10:00,203.51,203.58,203.43,203.45,1171700000.0
2008-05-22 09:15:00,203.455,203.62,203.43,203.5,1258100000.0
2008-05-22 09:20:00,203.5,203.52,203.325,203.4,936900000.0
2008-05-22 09:25:00,203.4,203.465,203.325,203.39,1238700000.0
2008-05-22 09:30:00,203.39,203.42,203.31,203.32,993800000.0
2008-05-22 09:35:00,203.315,203.635,203.305,203.53,1189900000.0
2008-05-22 09:40:00,203.535,203.7,203.48,203.64,852700000.0
2008-05-22 09:45:00,203.64,203.9,203.605,203.77,1363700000.0
2008-05-22 09:50:00,203.78,203.79,203.635,203.71,1360700000.0
2008-05-22 09:55:00,203.7,203.71,203.525,203.555,1274500000.0
2008-05-22 10:00:00,203.55,203.62,203.51,203.61,1084100000.0
2008-05-22 10:05:00,203.61,203.83,203.53,203.8,756700000.0
2008-05-22 10:10:00,203.8,203.93,203.685,203.87,956200000.0
2008-05-22 10:15:00,203.87,203.87,203.67,203.8,1026975000.0
2008-05-22 10:20:00,203.8,203.83,203.64,203.71,819900000.0
2008-05-22 10:25:00,203.72,203.73,203.49,203.535,1176700000.0
2008-05-22 10:30:00,203.745,204.36,203.745,204.16,1348800000.0
2008-05-22 10:35:00,204.155,204.35,204.075,204.35,1148500000.0
2008-05-22 10:40:00,204.35,204.39,204.2,204.25,1018000000.0
2008-05-22 10:45:00,204.26,204.27,204.165,204.21,947100000.0
2008-05-22 10:50:00,204.22,204.22,204.02,204.09,967400000.0
2008-05-22 10:55:00,204.1,204.19,203.955,204.14,797100000.0
2008-05-22 11:00:00,204.14,204.3,204.14,204.235,1102100000.0
2008-05-22 11:05:00,204.235,204.25,204.12,204.155,1041700000.0
2008-05-22 11:10:00,204.155,204.265,204.13,204.14,837050000.0
2008-05-22 11:15:00,204.14,204.2,204.09,204.09,1018000000.0
2008-05-22 11:20:00,204.09,204.13,204.02,204.12,712500000.0
2008-05-22 11:25:00,204.12,204.12,203.925,204.01,1137400000.0
2008-05-22 11:30:00,204.01,204.02,203.89,203.99,1129500000.0
2008-05-22 11:35:00,203.99,204.1,203.945,204.08,1027500000.0
2008-05-22 11:40:00,204.07,204.12,204.07,204.1,539000000.0
2008-05-22 11:45:00,204.1,204.33,204.095,204.23,998450000.0
2008-05-22 11:50:00,204.23,204.35,204.15,204.22,956600000.0
2008-05-22 11:55:00,204.215,204.215,204.085,204.11,674900000.0
2008-05-22 12:00:00,204.11,204.38,204.1,204.33,716700000.0
2008-05-22 12:05:00,204.335,204.38,204.275,204.315,565200000.0
2008-05-22 12:10:00,204.32,204.53,204.32,204.43,453400000.0
2008-05-22 12:15:00,204.43,204.6,204.425,204.55,416800000.0
2008-05-22 12:20:00,204.55,204.59,204.44,204.5,475000000.0
2008-05-22 12:25:00,204.51,204.52,204.41,204.495,749650000.0
2008-05-22 12:30:00,204.495,204.57,204.45,204.57,673100000.0
2008-05-22 12:35:00,204.55,204.695,204.49,204.63,1770937500.0
2008-05-22 12:40:00,204.635,204.655,204.52,204.52,1084225000.0
2008-05-22 12:45:00,204.52,204.59,204.395,204.425,751200000.0
2008-05-22 12:50:00,204.425,204.655,204.36,204.61,654900000.0
2008-05-22 12:55:00,204.615,204.775,204.61,204.72,795612500.0
2008-05-22 13:00:00,204.7,204.76,204.565,204.71,928100000.0
2008-05-22 13:05:00,204.71,204.8,204.625,204.76,746500000.0
2008-05-22 13:10:00,204.77,204.86,204.75,204.83,627800000.0
2008-05-22 13:15:00,204.83,204.86,204.72,204.735,440600000.0
2008-05-22 13:20:00,204.735,204.86,204.72,204.84,482700000.0
2008-05-22 13:25:00,204.84,204.97,204.825,204.83,553900000.0
2008-05-22 13:30:00,204.85,204.86,204.785,204.805,363400000.0
2008-05-22 13:35:00,204.805,204.93,204.785,204.88,673300000.0
2008-05-22 13:40:00,204.88,204.925,204.85,204.905,444100000.0
2008-05-22 13:45:00,204.91,204.96,204.83,204.885,838400000.0
2008-05-22 13:50:00,204.88,204.93,204.7,204.92,892500000.0
2008-05-22 13:55:00,204.92,204.92,204.785,204.85,542700000.0
2008-05-22 14:00:00,204.86,205.02,204.835,205.01,603620000.0
2008-05-22 14:05:00,205.01,205.045,204.905,204.93,566800000.0
2008-05-22 14:10:00,204.94,204.965,204.83,204.88,528500000.0
2008-05-22 14:15:00,204.885,204.915,204.67,204.69,669700000.0
2008-05-22 14:20:00,204.69,204.91,204.5,204.83,736200000.0
2008-05-22 14:25:00,204.83,204.91,204.65,204.695,790700000.0
2008-05-22 14:30:00,204.695,205.495,204.68,205.45,1558600000.0
2008-05-22 14:35:00,205.455,205.485,205.21,205.28,813700000.0
2008-05-22 14:40:00,205.28,205.515,205.28,205.31,840900000.0
2008-05-22 14:45:00,205.3,205.39,205.22,205.24,729900000.0
2008-05-22 14:50:00,205.225,205.45,205.225,205.24,714500000.0
2008-05-22 14:55:00,205.24,205.32,205.19,205.25,843740000.0
2008-05-22 15:00:00,205.235,205.645,205.18,205.575,1309979999.0
2008-05-22 15:05:00,205.575,205.635,205.465,205.625,1671325000.0
2008-05-22 15:10:00,205.625,205.75,205.59,205.735,2052773242.0
2008-05-22 15:15:00,205.74,205.77,205.62,205.66,508450000.0
2008-05-22 15:20:00,205.66,205.67,205.585,205.595,591975000.0
2008-05-22 15:25:00,205.6,205.63,205.47,205.525,519000000.0
2008-05-22 15:30:00,205.52,205.7,205.51,205.635,784700000.0
2008-05-22 15:35:00,205.635,205.75,205.51,205.515,1108120000.0
2008-05-22 15:40:00,205.515,205.625,205.4,205.545,1931500000.0
2008-05-22 15:45:00,205.545,205.555,205.35,205.35,1404700000.0
2008-05-22 15:50:00,205.345,205.6,205.34,205.58,2084400001.0
2008-05-22 15:55:00,205.585,205.74,205.515,205.575,2001000000.0
2008-05-22 16:00:00,205.56,205.83,205.535,205.825,903700000.0
2008-05-22 16:05:00,205.83,205.96,205.785,205.85,999050000.0
2008-05-22 16:10:00,205.845,205.98,205.84,205.875,977525000.0
2008-05-22 16:15:00,205.87,206.035,205.865,205.965,924575000.0
2008-05-22 16:20:00,205.97,206.07,205.905,205.98,1002500000.0
2008-05-22 16:25:00,205.98,206.015,205.87,205.99,692000000.0
2008-05-22 16:30:00,205.995,206.135,205.97,206.075,1192900000.0
2008-05-22 16:35:00,206.085,206.085,205.91,205.93,1087100000.0
2008-05-22 16:40:00,205.93,206.035,205.92,205.955,884400000.0
2008-05-22 16:45:00,205.955,206.045,205.94,206.03,1231200000.0
2008-05-22 16:50:00,206.025,206.025,205.84,205.905,1018900000.0
2008-05-22 16:55:00,205.905,206.055,205.905,205.925,1241500000.0
2008-05-22 17:00:00,205.925,205.955,205.805,205.905,939800000.0
2008-05-22 17:05:00,205.905,206.07,205.905,206.045,960600000.0
2008-05-22 17:10:00,206.045,206.155,206.015,206.015,1071900000.0
2008-05-22 17:15:00,206.015,206.085,205.985,206.035,877000000.0
2008-05-22 17:20:00,206.035,206.105,206.0,206.085,872400000.0
2008-05-22 17:25:00,206.085,206.125,205.925,205.935,678100000.0
2008-05-22 17:30:00,205.935,206.045,205.935,205.985,1048600000.0
2008-05-22 17:35:00,205.985,206.015,205.905,205.94,659500000.0
2008-05-22 17:40:00,205.945,205.96,205.805,205.82,631900000.0
2008-05-22 17:45:00,205.83,205.88,205.72,205.84,1017900000.0
2008-05-22 17:50:00,205.835,205.885,205.7,205.735,1713900000.0
2008-05-22 17:55:00,205.73,205.84,205.72,205.795,1194200000.0
2008-05-22 18:00:00,205.8,205.91,205.79,205.905,638700000.0
2008-05-22 18:05:00,205.91,205.92,205.775,205.795,323796000.0
2008-05-22 18:10:00,205.795,205.975,205.73,205.95,538708000.0
2008-05-22 18:15:00,205.945,205.99,205.9,205.985,387004000.0
2008-05-22 18:20:00,205.985,206.035,205.915,205.98,711480000.0
2008-05-22 18:25:00,205.98,206.025,205.93,205.98,419072000.0
2008-05-22 18:30:00,205.98,205.995,205.885,205.885,395284000.0
2008-05-22 18:35:00,205.885,205.965,205.855,205.965,504800000.0
2008-05-22 18:40:00,205.965,205.995,205.945,205.985,457800000.0
2008-05-22 18:45:00,205.985,205.99,205.945,205.96,713800000.0
2008-05-22 18:50:00,205.96,206.035,205.95,205.995,744400000.0
2008-05-22 18:55:00,205.995,206.02,205.98,205.995,599600000.0
2008-05-22 19:00:00,205.995,206.005,205.875,205.895,1063700000.0
2008-05-22 19:05:00,205.895,205.915,205.825,205.86,409000000.0
2008-05-22 19:10:00,205.86,205.94,205.835,205.89,373300000.0
2008-05-22 19:15:00,205.9,205.945,205.845,205.88,471300000.0
2008-05-22 19:20:00,205.88,205.92,205.855,205.905,339400000.0
2008-05-22 19:25:00,205.905,205.92,205.83,205.865,435000000.0
2008-05-22 19:30:00,205.865,205.935,205.805,205.915,522600000.0
2008-05-22 19:35:00,205.915,206.02,205.885,205.925,1009900000.0
2008-05-22 19:40:00,205.925,205.99,205.925,205.985,449100000.0
2008-05-22 19:45:00,205.99,206.065,205.94,206.06,516300000.0
2008-05-22 19:50:00,206.06,206.06,205.975,206.04,612500000.0
2008-05-22 19:55:00,206.035,206.07,205.935,205.98,707100000.0
2008-05-22 20:00:00,205.985,206.09,205.985,206.075,421100000.0
2008-05-22 20:05:00,206.075,206.25,206.07,206.165,1064400000.0
2008-05-22 20:10:00,206.17,206.225,206.08,206.215,1038900000.0
2008-05-22 20:15:00,206.225,206.5,206.225,206.395,814800000.0
2008-05-22 20:20:00,206.4,206.44,206.365,206.42,928200000.0
2008-05-22 20:25:00,206.425,206.46,206.3,206.37,1046900000.0
2008-05-22 20:30:00,206.37,206.41,206.31,206.38,679600000.0
2008-05-22 20:35:00,206.38,206.535,206.375,206.51,696000000.0
2008-05-22 20:40:00,206.51,206.55,206.47,206.485,530100000.0
2008-05-22 20:45:00,206.5,206.5,206.43,206.47,355100000.0
2008-05-22 20:50:00,206.47,206.52,206.425,206.5,550700000.0
2008-05-22 20:55:00,206.51,206.52,206.39,206.41,517200000.0
2008-05-22 21:00:00,206.41,206.43,206.335,206.35,612100000.0
2008-05-22 21:05:00,206.35,206.38,206.33,206.37,365500000.0
2008-05-22 21:10:00,206.36,206.37,206.29,206.33,388200000.0
2008-05-22 21:15:00,206.33,206.365,206.29,206.365,295700000.0
2008-05-22 21:20:00,206.375,206.385,206.255,206.285,421900000.0
2008-05-22 21:25:00,206.28,206.3,206.22,206.245,446800000.0
2008-05-22 21:30:00,206.255,206.335,206.245,206.31,455700000.0
2008-05-22 21:35:00,206.305,206.325,206.16,206.19,711900000.0
2008-05-22 21:40:00,206.19,206.26,206.15,206.19,608400000.0
2008-05-22 21:45:00,206.19,206.22,206.155,206.19,302700000.0
2008-05-22 21:50:00,206.2,206.24,206.17,206.205,471400000.0
2008-05-22 21:55:00,206.21,206.27,206.17,206.18,300000000.0
2008-05-22 22:00:00,206.18,206.23,206.17,206.17,166000000.0
2008-05-22 22:05:00,206.17,206.21,206.08,206.09,322100000.0
2008-05-22 22:10:00,206.085,206.085,206.005,206.045,184900000.0
2008-05-22 22:15:00,206.05,206.125,206.04,206.08,268200000.0
2008-05-22 22:20:00,206.08,206.21,206.05,206.13,523500000.0
2008-05-22 22:25:00,206.125,206.19,206.095,206.095,185300000.0
2008-05-22 22:30:00,206.095,206.12,206.06,206.06,116800000.0
2008-05-22 22:35:00,206.07,206.08,206.04,206.055,81200000.0
2008-05-22 22:40:00,206.04,206.105,206.027,206.095,82000000.0
2008-05-22 22:45:00,206.1,206.16,206.025,206.11,225600000.0
2008-05-22 22:50:00,206.11,206.155,206.025,206.07,280700000.0
2008-05-22 22:55:00,206.075,206.105,206.045,206.05,74900000.0
2008-05-22 23:00:00,206.085,206.21,205.997,206.21,163100000.0
2008-05-22 23:05:00,206.23,206.29,206.17,206.21,39400000.0
2008-05-22 23:10:00,206.21,206.235,206.159,206.235,79200000.0
2008-05-22 23:15:00,206.24,206.245,206.16,206.17,54600000.0
2008-05-22 23:20:00,206.17,206.17,206.065,206.08,11300000.0
2008-05-22 23:25:00,206.075,206.095,206.055,206.07,11000000.0
2008-05-22 23:30:00,206.065,206.11,206.06,206.06,27800000.0
2008-05-22 23:35:00,206.05,206.11,206.035,206.08,86000000.0
2008-05-22 23:40:00,206.07,206.13,206.055,206.115,116200000.0
2008-05-22 23:45:00,206.115,206.15,206.1,206.15,32800000.0
2008-05-22 23:50:00,206.15,206.16,206.1,206.1,33100000.0
2008-05-22 23:55:00,206.1,206.124,206.07,206.07,137400000.0
2008-05-23 00:00:00,206.07,206.09,205.98,205.98,288400000.0
2008-05-23 00:05:00,205.98,205.98,205.9,205.96,461600000.0
2008-05-23 00:10:00,205.96,205.965,205.95,205.965,31300000.0
2008-05-23 00:15:00,205.965,205.975,205.91,205.945,69900000.0
2008-05-23 00:20:00,205.9,205.955,205.898,205.94,249400000.0
2008-05-23 00:25:00,205.94,205.995,205.905,205.98,291100000.0
2008-05-23 00:30:00,205.98,206.03,205.925,205.955,344000000.0
2008-05-23 00:35:00,205.975,206.0,205.91,205.91,332800000.0
2008-05-23 00:40:00,205.91,205.915,205.86,205.915,301500000.0
2008-05-23 00:45:00,205.925,205.975,205.91,205.96,246500000.0
2008-05-23 00:50:00,205.96,206.005,205.925,205.975,150800000.0
2008-05-23 00:55:00,205.98,206.05,205.98,206.02,173400000.0
2008-05-23 01:00:00,206.02,206.04,205.93,205.985,339400000.0
2008-05-23 01:05:00,205.985,206.005,205.91,205.92,121700000.0
2008-05-23 01:10:00,205.92,205.96,205.84,205.955,252700000.0
2008-05-23 01:15:00,205.96,205.995,205.94,205.99,174900000.0
2008-05-23 01:20:00,205.99,206.09,205.97,206.055,338300000.0
2008-05-23 01:25:00,206.055,206.1,206.055,206.07,366600000.0
2008-05-23 01:30:00,206.07,206.09,206.04,206.045,199700000.0
2008-05-23 01:35:00,206.04,206.08,206.01,206.04,176800000.0
2008-05-23 01:40:00,206.04,206.07,206.005,206.03,106600000.0
2008-05-23 01:45:00,206.03,206.05,205.965,206.0,551300000.0
2008-05-23 01:50:00,206.0,206.03,205.875,206.03,487200000.0
2008-05-23 01:55:00,206.03,206.05,205.94,205.96,355200000.0
2008-05-23 02:00:00,205.96,206.02,205.86,205.88,660200000.0
2008-05-23 02:05:00,205.87,205.965,205.845,205.93,838000000.0
2008-05-23 02:10:00,205.93,205.97,205.89,205.96,657100000.0
2008-05-23 02:15:00,205.95,206.0,205.93,205.98,839700000.0
2008-05-23 02:20:00,205.98,206.08,205.92,206.02,1012500000.0
2008-05-23 02:25:00,206.02,206.03,205.975,205.99,452900000.0
2008-05-23 02:30:00,205.99,206.105,205.985,206.01,650600000.0
2008-05-23 02:35:00,206.01,206.11,205.98,206.1,305400000.0
2008-05-23 02:40:00,206.1,206.175,206.09,206.14,251700000.0
2008-05-23 02:45:00,206.14,206.15,205.98,206.01,461300000.0
2008-05-23 02:50:00,206.01,206.03,205.96,206.0,234700000.0
2008-05-23 02:55:00,205.99,206.0,205.86,205.94,698700000.0
2008-05-23 03:00:00,205.94,206.05,205.935,206.01,667600000.0
2008-05-23 03:05:00,206.01,206.04,205.97,206.01,423500000.0
2008-05-23 03:10:00,206.0,206.19,206.0,206.12,893500000.0
2008-05-23 03:15:00,206.115,206.22,206.09,206.135,525800000.0
2008-05-23 03:20:00,206.135,206.14,206.075,206.11,635700000.0
2008-05-23 03:25:00,206.11,206.13,206.07,206.09,202800000.0
2008-05-23 03:30:00,206.09,206.105,206.038,206.09,252300000.0
2008-05-23 03:35:00,206.09,206.09,206.02,206.06,285400000.0
2008-05-23 03:40:00,206.065,206.07,206.005,206.015,269900000.0
2008-05-23 03:45:00,206.015,206.02,205.96,205.985,74800000.0
2008-05-23 03:50:00,205.985,206.025,205.98,205.985,118500000.0
2008-05-23 03:55:00,205.985,206.01,205.98,206.0,159200000.0
2008-05-23 04:00:00,206.0,206.02,205.975,206.0,180700000.0
2008-05-23 04:05:00,206.0,206.0,205.95,205.98,338700000.0
2008-05-23 04:10:00,205.975,206.01,205.97,205.99,378500000.0
2008-05-23 04:15:00,205.99,206.05,205.98,206.0,435800000.0
2008-05-23 04:20:00,206.0,206.03,205.98,206.02,145000000.0
2008-05-23 04:25:00,206.02,206.04,206.015,206.03,182700000.0
2008-05-23 04:30:00,206.04,206.04,205.995,206.01,238900000.0
2008-05-23 04:35:00,206.01,206.05,205.98,205.995,212300000.0
2008-05-23 04:40:00,205.995,206.04,205.99,206.015,96500000.0
2008-05-23 04:45:00,206.02,206.05,206.01,206.03,186600000.0
2008-05-23 04:50:00,206.03,206.03,206.0,206.0,132800000.0
2008-05-23 04:55:00,206.01,206.03,205.955,205.97,280100000.0
2008-05-23 05:00:00,205.97,206.01,205.94,205.99,237700000.0
2008-05-23 05:05:00,205.99,205.99,205.95,205.97,176900000.0
2008-05-23 05:10:00,205.97,205.97,205.835,205.905,561000000.0
2008-05-23 05:15:00,205.895,205.91,205.86,205.895,346200000.0
2008-05-23 05:20:00,205.9,205.93,205.89,205.93,121400000.0
2008-05-23 05:25:00,205.92,205.98,205.92,205.97,345900000.0
2008-05-23 05:30:00,205.97,205.97,205.915,205.94,114400000.0
2008-05-23 05:35:00,205.94,205.94,205.875,205.9,197500000.0
2008-05-23 05:40:00,205.9,205.93,205.88,205.91,122200000.0
2008-05-23 05:45:00,205.92,206.0,205.883,205.98,73000000.0
2008-05-23 05:50:00,205.98,206.03,205.98,205.99,157500000.0
2008-05-23 05:55:00,205.99,205.99,205.92,205.96,240700000.0
2008-05-23 06:00:00,205.96,206.0,205.96,206.0,207700000.0
2008-05-23 06:05:00,206.0,206.03,205.955,205.98,635900000.0
2008-05-23 06:10:00,205.98,206.005,205.97,206.0,108200000.0
2008-05-23 06:15:00,206.0,206.025,205.97,206.01,263200000.0
2008-05-23 06:20:00,206.01,206.035,206.0,206.035,365500000.0
2008-05-23 06:25:00,206.035,206.125,206.02,206.11,540000000.0
2008-05-23 06:30:00,206.1,206.16,206.06,206.08,270300000.0
2008-05-23 06:35:00,206.08,206.12,206.07,206.08,434900000.0
2008-05-23 06:40:00,206.08,206.14,206.07,206.08,353200000.0
2008-05-23 06:45:00,206.085,206.115,206.03,206.08,353900000.0
2008-05-23 06:50:00,206.07,206.08,206.04,206.06,312400000.0
2008-05-23 06:55:00,206.07,206.08,206.02,206.05,588100000.0
2008-05-23 07:00:00,206.05,206.09,206.02,206.06,617600000.0
2008-05-23 07:05:00,206.06,206.09,206.02,206.075,474900000.0
2008-05-23 07:10:00,206.052,206.11,206.004,206.09,152400000.0
2008-05-23 07:15:00,206.09,206.13,206.06,206.07,329800000.0
2008-05-23 07:20:00,206.07,206.12,206.05,206.06,245400000.0
2008-05-23 07:25:00,206.06,206.06,205.97,205.975,238900000.0
2008-05-23 07:30:00,205.975,206.0,205.95,205.99,369800000.0
2008-05-23 07:35:00,206.01,206.05,205.98,206.02,479200000.0
2008-05-23 07:40:00,206.03,206.1,206.03,206.08,239200000.0
2008-05-23 07:45:00,206.08,206.1,205.985,206.035,281700000.0
2008-05-23 07:50:00,206.04,206.04,205.92,205.94,771000000.0
2008-05-23 07:55:00,205.95,206.0,205.885,205.935,683100000.0
2008-05-23 08:00:00,205.94,206.01,205.93,206.0,536500000.0
2008-05-23 08:05:00,205.995,206.07,205.985,206.04,519600000.0
2008-05-23 08:10:00,206.045,206.055,205.96,206.04,177100000.0
2008-05-23 08:15:00,206.04,206.085,206.005,206.045,227300000.0
2008-05-23 08:20:00,206.045,206.175,206.04,206.125,551700000.0
2008-05-23 08:25:00,206.125,206.175,206.08,206.115,629800000.0
2008-05-23 08:30:00,206.11,206.235,206.04,206.125,962000000.0
2008-05-23 08:35:00,206.125,206.235,206.115,206.19,572800000.0
2008-05-23 08:40:00,206.19,206.235,206.07,206.085,458800000.0
2008-05-23 08:45:00,206.09,206.105,206.0,206.04,577200000.0
2008-05-23 08:50:00,206.05,206.05,205.74,205.8,1165300000.0
2008-05-23 08:55:00,205.8,205.8,205.585,205.73,667000000.0
2008-05-23 09:00:00,205.73,205.85,205.695,205.8,621200000.0
2008-05-23 09:05:00,205.805,205.88,205.78,205.85,616400000.0
2008-05-23 09:10:00,205.86,205.92,205.845,205.87,365000000.0
2008-05-23 09:15:00,205.875,205.905,205.69,205.75,845300000.0
2008-05-23 09:20:00,205.75,205.89,205.69,205.75,501900000.0
2008-05-23 09:25:00,205.75,205.76,205.59,205.68,833400000.0
2008-05-23 09:30:00,205.67,205.77,205.565,205.585,574900000.0
2008-05-23 09:35:00,205.59,205.615,205.46,205.545,774500000.0
2008-05-23 09:40:00,205.555,205.57,205.465,205.51,507600000.0
2008-05-23 09:45:00,205.51,205.66,205.51,205.53,546500000.0
2008-05-23 09:50:00,205.53,205.53,205.27,205.305,804620000.0
2008-05-23 09:55:00,205.305,205.47,205.305,205.43,1077100000.0
2008-05-23 10:00:00,205.425,205.47,205.155,205.265,1129900000.0
2008-05-23 10:05:00,205.245,205.405,205.23,205.365,830000000.0
2008-05-23 10:10:00,205.365,205.51,205.365,205.47,497500000.0
2008-05-23 10:15:00,205.47,205.52,205.4,205.43,481200000.0
2008-05-23 10:20:00,205.43,205.46,205.3,205.335,579100000.0
2008-05-23 10:25:00,205.34,205.52,205.305,205.385,677200000.0
2008-05-23 10:30:00,205.41,205.54,205.345,205.41,691900000.0
2008-05-23 10:35:00,205.42,205.47,205.34,205.36,700500000.0
2008-05-23 10:40:00,205.36,205.44,205.295,205.39,917300000.0
2008-05-23 10:45:00,205.395,205.47,205.34,205.42,459000000.0
2008-05-23 10:50:00,205.42,205.46,205.39,205.39,535400000.0
2008-05-23 10:55:00,205.41,205.415,205.17,205.18,797300000.0
2008-05-23 11:00:00,205.18,205.53,205.18,205.53,804900000.0
2008-05-23 11:05:00,205.53,205.54,205.32,205.4,859200000.0
2008-05-23 11:10:00,205.4,205.5,205.31,205.375,937800000.0
2008-05-23 11:15:00,205.375,205.42,205.28,205.305,1040200000.0
2008-05-23 11:20:00,205.295,205.32,205.23,205.265,1024600000.0
2008-05-23 11:25:00,205.27,205.36,205.23,205.33,888800000.0
2008-05-23 11:30:00,205.335,205.41,205.19,205.325,874500000.0
2008-05-23 11:35:00,205.32,205.335,205.13,205.18,1089400001.0
2008-05-23 11:40:00,205.17,205.19,204.835,204.855,2570300000.0
2008-05-23 11:45:00,204.855,205.015,204.735,204.995,2138299999.0
2008-05-23 11:50:00,204.99,205.115,204.98,205.075,1111499997.0
2008-05-23 11:55:00,205.08,205.13,205.025,205.055,824400000.0
2008-05-23 12:00:00,205.055,205.07,204.9,204.93,1268600000.0
2008-05-23 12:05:00,204.93,205.08,204.93,205.015,1019400000.0
2008-05-23 12:10:00,205.02,205.035,204.99,204.995,735200000.0
2008-05-23 12:15:00,205.0,205.045,204.9,204.96,655400000.0
2008-05-23 12:20:00,204.96,205.05,204.93,205.015,450200000.0
2008-05-23 12:25:00,205.015,205.035,204.915,205.0,410300000.0
2008-05-23 12:30:00,205.0,205.035,204.92,204.965,418600000.0
2008-05-23 12:35:00,204.96,205.005,204.9,204.925,637300000.0
2008-05-23 12:40:00,204.91,205.065,204.84,204.97,786000000.0
2008-05-23 12:45:00,204.97,205.085,204.945,205.05,648200000.0
2008-05-23 12:50:00,205.05,205.28,205.04,205.24,768100000.0
2008-05-23 12:55:00,205.24,205.315,205.1,205.1,631100000.0
2008-05-23 13:00:00,205.1,205.275,205.06,205.245,531400000.0
2008-05-23 13:05:00,205.25,205.35,205.205,205.24,487500000.0
2008-05-23 13:10:00,205.24,205.32,205.125,205.14,513800000.0
2008-05-23 13:15:00,205.13,205.155,205.09,205.12,329900000.0
2008-05-23 13:20:00,205.125,205.285,205.1,205.105,393100000.0
2008-05-23 13:25:00,205.1,205.185,205.085,205.18,436200000.0
2008-05-23 13:30:00,205.185,205.2,205.08,205.095,669700000.0
2008-05-23 13:35:00,205.1,205.215,205.075,205.18,567300000.0
2008-05-23 13:40:00,205.185,205.26,205.13,205.26,412200000.0
2008-05-23 13:45:00,205.26,205.3,205.215,205.215,215600000.0
2008-05-23 13:50:00,205.225,205.31,205.185,205.23,569600000.0
2008-05-23 13:55:00,205.23,205.31,205.22,205.22,351000000.0
2008-05-23 14:00:00,205.22,205.235,205.075,205.11,588900000.0
2008-05-23 14:05:00,205.11,205.135,205.085,205.1,370400000.0
2008-05-23 14:10:00,205.1,205.18,205.065,205.105,433600000.0
2008-05-23 14:15:00,205.105,205.19,205.055,205.155,565300000.0
2008-05-23 14:20:00,205.15,205.25,205.07,205.18,731900000.0
2008-05-23 14:25:00,205.18,205.2,205.08,205.115,495300000.0
2008-05-23 14:30:00,205.115,205.16,204.97,205.06,459400000.0
2008-05-23 14:35:00,205.05,205.05,204.915,204.935,741400000.0
2008-05-23 14:40:00,204.94,205.05,204.935,205.005,462700000.0
2008-05-23 14:45:00,204.995,205.07,204.985,205.01,497400000.0
2008-05-23 14:50:00,205.01,205.05,204.9,204.935,494800000.0
2008-05-23 14:55:00,204.935,204.96,204.895,204.905,363700000.0
2008-05-23 15:00:00,204.91,204.975,204.875,204.96,875900000.0
2008-05-23 15:05:00,204.97,205.08,204.97,204.995,873800000.0
2008-05-23 15:10:00,204.995,205.045,204.95,204.98,572400000.0
2008-05-23 15:15:00,204.97,205.04,204.955,205.025,359300000.0
2008-05-23 15:20:00,205.03,205.03,204.935,204.965,620700000.0
2008-05-23 15:25:00,204.965,205.09,204.965,205.075,477600000.0
2008-05-23 15:30:00,205.08,205.1,204.97,205.015,843900000.0
2008-05-23 15:35:00,205.01,205.02,204.895,204.955,1420100000.0
2008-05-23 15:40:00,204.96,205.09,204.855,205.015,1305900000.0
2008-05-23 15:45:00,205.015,205.04,204.74,204.81,1690700000.0
2008-05-23 15:50:00,204.8,204.81,204.63,204.7,852400000.0
2008-05-23 15:55:00,204.7,204.755,204.635,204.745,734000000.0
2008-05-23 16:00:00,204.735,205.01,204.645,204.99,1101300000.0
2008-05-23 16:05:00,204.985,205.05,204.84,204.995,1102820000.0
2008-05-23 16:10:00,205.0,205.095,204.91,204.95,877136000.0
2008-05-23 16:15:00,204.95,204.95,204.765,204.815,794300000.0
2008-05-23 16:20:00,204.81,204.84,204.695,204.8,815300000.0
2008-05-23 16:25:00,204.8,204.9,204.68,204.775,868400000.0
2008-05-23 16:30:00,204.775,204.825,204.665,204.795,903000000.0
2008-05-23 16:35:00,204.795,204.81,204.565,204.67,867200000.0
2008-05-23 16:40:00,204.67,204.8,204.66,204.665,583900000.0
2008-05-23 16:45:00,204.665,204.69,204.565,204.635,822500000.0
2008-05-23 16:50:00,204.63,204.72,204.6,204.7,891000000.0
2008-05-23 16:55:00,204.695,204.875,204.625,204.855,1088500000.0
2008-05-23 17:00:00,204.855,204.87,204.675,204.76,961500000.0
2008-05-23 17:05:00,204.76,204.845,204.64,204.66,1447400000.0
2008-05-23 17:10:00,204.64,204.79,204.6,204.665,1174100000.0
2008-05-23 17:15:00,204.67,204.73,204.585,204.69,797700000.0
2008-05-23 17:20:00,204.7,204.71,204.425,204.535,1506000000.0
2008-05-23 17:25:00,204.535,204.62,204.455,204.495,1841400000.0
2008-05-23 17:30:00,204.495,204.515,204.41,204.45,1189000000.0
2008-05-23 17:35:00,204.455,204.585,204.405,204.52,1176500000.0
2008-05-23 17:40:00,204.52,204.635,204.495,204.545,965200000.0
2008-05-23 17:45:00,204.545,204.655,204.515,204.585,1111400000.0
2008-05-23 17:50:00,204.59,204.59,204.435,204.51,1059400000.0
2008-05-23 17:55:00,204.51,204.56,204.43,204.52,759200000.0
2008-05-23 18:00:00,204.525,204.675,204.525,204.655,478700000.0
2008-05-23 18:05:00,204.655,204.675,204.455,204.535,548600000.0
2008-05-23 18:10:00,204.535,204.58,204.52,204.565,298000000.0
2008-05-23 18:15:00,204.565,204.59,204.43,204.44,268800000.0
2008-05-23 18:20:00,204.44,204.515,204.43,204.515,253400000.0
2008-05-23 18:25:00,204.515,204.515,204.405,204.445,314100000.0
2008-05-23 18:30:00,204.445,204.495,204.36,204.375,394500000.0
2008-05-23 18:35:00,204.375,204.385,204.305,204.375,625300000.0
2008-05-23 18:40:00,204.375,204.43,204.22,204.3,787300001.0
2008-05-23 18:45:00,204.29,204.345,204.225,204.315,363300000.0
2008-05-23 18:50:00,204.315,204.365,204.27,204.295,320500000.0
2008-05-23 18:55:00,204.295,204.36,204.145,204.15,681700000.0
2008-05-23 19:00:00,204.15,204.315,204.135,204.26,470900000.0
2008-05-23 19:05:00,204.26,204.335,204.235,204.33,288600000.0
2008-05-23 19:10:00,204.325,204.385,204.295,204.385,143900000.0
2008-05-23 19:15:00,204.385,204.445,204.365,204.395,268400000.0
2008-05-23 19:20:00,204.395,204.425,204.385,204.415,221100000.0
2008-05-23 19:25:00,204.42,204.425,204.365,204.395,195000000.0
2008-05-23 19:30:00,204.395,204.565,204.395,204.485,371600000.0
2008-05-23 19:35:00,204.485,204.5,204.41,204.42,269100000.0
2008-05-23 19:40:00,204.415,204.465,204.34,204.455,158400000.0
2008-05-23 19:45:00,204.445,204.545,204.435,204.495,193400000.0
2008-05-23 19:50:00,204.495,204.515,204.32,204.335,346500000.0
2008-05-23 19:55:00,204.34,204.445,204.34,204.415,437800000.0
2008-05-23 20:00:00,204.425,204.485,204.39,204.435,349700000.0
2008-05-23 20:05:00,204.435,204.555,204.425,204.51,279400000.0
2008-05-23 20:10:00,204.51,204.57,204.485,204.54,197200000.0
2008-05-23 20:15:00,204.535,204.675,204.51,204.565,294800000.0
2008-05-23 20:20:00,204.565,204.615,204.54,204.59,225000000.0
2008-05-23 20:25:00,204.59,204.605,204.505,204.58,258700000.0
2008-05-23 20:30:00,204.58,204.585,204.51,204.525,195500000.0
2008-05-23 20:35:00,204.525,204.58,204.48,204.55,209300000.0
2008-05-23 20:40:00,204.55,204.56,204.475,204.475,111500000.0
2008-05-23 20:45:00,204.48,204.6,204.475,204.6,291000000.0
2008-05-23 20:50:00,204.6,204.61,204.495,204.52,163500000.0
2008-05-23 20:55:00,204.51,204.59,204.48,204.48,234300000.0
2008-05-23 21:00:00,204.49,204.49,204.45,204.48,132600000.0
2008-05-23 21:05:00,204.48,204.5,204.44,204.47,184500000.0
2008-05-23 21:10:00,204.47,204.475,204.43,204.44,214000000.0
2008-05-23 21:15:00,204.435,204.51,204.435,204.465,150700000.0
2008-05-23 21:20:00,204.46,204.49,204.455,204.48,109000000.0
2008-05-23 21:25:00,204.47,204.57,204.47,204.495,152800000.0
2008-05-23 21:30:00,204.5,204.55,204.49,204.54,194700000.0
2008-05-23 21:35:00,204.54,204.57,204.525,204.535,162100000.0
2008-05-23 21:40:00,204.535,204.55,204.51,204.53,137200000.0
2008-05-23 21:45:00,204.53,204.54,204.49,204.54,178800000.0
2008-05-23 21:50:00,204.53,204.56,204.49,204.51,101800000.0
2008-05-23 21:55:00,204.51,204.57,204.475,204.55,179600000.0
2008-05-23 22:00:00,204.55,204.57,204.52,204.52,94500000.0
2008-05-23 22:05:00,204.51,204.515,204.465,204.5,49600000.0
2008-05-23 22:10:00,204.5,204.59,204.5,204.53,119500000.0
2008-05-23 22:15:00,204.53,204.565,204.53,204.54,30200000.0
2008-05-23 22:20:00,204.545,204.57,204.518,204.565,66600000.0
2008-05-23 22:25:00,204.565,204.57,204.53,204.56,87300000.0
2008-05-23 22:30:00,204.56,204.58,204.56,204.58,75900000.0
2008-05-23 22:35:00,204.58,204.59,204.56,204.56,113000000.0
2008-05-23 22:40:00,204.56,204.58,204.54,204.57,43800000.0
2008-05-23 22:45:00,204.57,204.61,204.53,204.59,152500000.0
2008-05-23 22:50:00,204.59,204.6,204.56,204.59,181600000.0
2008-05-23 22:55:00,204.59,204.65,204.55,204.62,151100000.0
2008-05-25 23:00:00,204.498,204.498,204.354,204.413,426200000.0
2008-05-25 23:05:00,204.421,204.496,204.39,204.486,397200000.0
2008-05-25 23:10:00,204.479,204.515,204.402,204.5,224600000.0
2008-05-25 23:15:00,204.509,204.63,204.46,204.63,263400000.0
2008-05-25 23:20:00,204.615,204.72,204.515,204.67,66400000.0
2008-05-25 23:25:00,204.64,204.666,204.55,204.555,92300000.0
2008-05-25 23:30:00,204.54,204.637,204.54,204.56,157100000.0
2008-05-25 23:35:00,204.616,204.644,204.583,204.605,519900000.0
2008-05-25 23:40:00,204.572,204.66,204.53,204.53,163400000.0
2008-05-25 23:45:00,204.53,204.61,204.51,204.52,95300000.0
2008-05-25 23:50:00,204.52,204.6,204.515,204.595,121000000.0
2008-05-25 23:55:00,204.595,204.623,204.535,204.612,390200000.0
2008-05-26 00:00:00,204.62,204.7,204.57,204.59,398000000.0
2008-05-26 00:05:00,204.59,204.68,204.56,204.64,241300000.0
2008-05-26 00:10:00,204.64,204.64,204.582,204.62,165100000.0
2008-05-26 00:15:00,204.62,204.71,204.62,204.647,360900000.0
2008-05-26 00:20:00,204.68,204.7,204.65,204.7,136800000.0
2008-05-26 00:25:00,204.71,204.78,204.68,204.78,121800000.0
2008-05-26 00:30:00,204.78,204.78,204.647,204.69,129900000.0
2008-05-26 00:35:00,204.69,204.69,204.655,204.665,49800000.0
2008-05-26 00:40:00,204.65,204.66,204.59,204.615,75000000.0
2008-05-26 00:45:00,204.615,204.69,204.6,204.66,102396000.0
2008-05-26 00:50:00,204.66,204.66,204.51,204.58,220992000.0
2008-05-26 00:55:00,204.58,204.66,204.555,204.63,155612000.0
2008-05-26 01:00:00,204.63,204.64,204.54,204.59,209660000.0
2008-05-26 01:05:00,204.62,204.62,204.47,204.54,344384000.0
2008-05-26 01:10:00,204.54,204.61,204.475,204.57,247604000.0
2008-05-26 01:15:00,204.555,204.58,204.52,204.525,120024000.0
2008-05-26 01:20:00,204.53,204.56,204.479,204.53,179560000.0
2008-05-26 01:25:00,204.53,204.56,204.51,204.54,141592000.0
2008-05-26 01:30:00,204.54,204.54,204.49,204.52,18716000.0
2008-05-26 01:35:00,204.505,204.535,204.46,204.53,22572000.0
2008-05-26 01:40:00,204.51,204.525,204.48,204.48,45856000.0
2008-05-26 01:45:00,204.485,204.51,204.375,204.4,99532000.0
2008-05-26 01:50:00,204.4,204.4,204.36,204.37,219132000.0
2008-05-26 01:55:00,204.37,204.37,204.315,204.36,651920000.0
2008-05-26 02:00:00,204.355,204.415,204.315,204.37,230548000.0
2008-05-26 02:05:00,204.37,204.4,204.34,204.38,85736000.0
2008-05-26 02:10:00,204.385,204.385,204.325,204.345,37296000.0
2008-05-26 02:15:00,204.35,204.355,204.27,204.31,183788000.0
2008-05-26 02:20:00,204.31,204.42,204.31,204.38,390636000.0
2008-05-26 02:25:00,204.38,204.44,204.37,204.44,128120000.0
2008-05-26 02:30:00,204.44,204.49,204.41,204.47,178780000.0
2008-05-26 02:35:00,204.47,204.57,204.45,204.53,384788000.0
2008-05-26 02:40:00,204.53,204.55,204.5,204.51,106968000.0
2008-05-26 02:45:00,204.51,204.54,204.5,204.5,82776000.0
2008-05-26 02:50:00,204.49,204.54,204.455,204.455,178756000.0
2008-05-26 02:55:00,204.45,204.54,204.435,204.48,291324000.0
2008-05-26 03:00:00,204.48,204.55,204.47,204.53,164128000.0
2008-05-26 03:05:00,204.53,204.58,204.472,204.57,168988000.0
2008-05-26 03:10:00,204.57,204.65,204.57,204.63,267840000.0
2008-05-26 03:15:00,204.625,204.66,204.6,204.605,278500000.0
2008-05-26 03:20:00,204.6,204.62,204.59,204.61,65992000.0
2008-05-26 03:25:00,204.556,204.615,204.551,204.61,92452000.0
2008-05-26 03:30:00,204.61,204.63,204.559,204.61,183796000.0
2008-05-26 03:35:00,204.61,204.67,204.61,204.65,146840000.0
2008-05-26 03:40:00,204.65,204.65,204.6,204.6,96748000.0
2008-05-26 03:45:00,204.6,204.6,204.56,204.58,64372000.0
2008-05-26 03:50:00,204.57,204.64,204.56,204.615,235564000.0
2008-05-26 03:55:00,204.61,204.68,204.61,204.68,209424000.0
2008-05-26 04:00:00,204.68,204.81,204.67,204.78,340148000.0
2008-05-26 04:05:00,204.78,204.81,204.715,204.74,265016000.0
2008-05-26 04:10:00,204.74,204.74,204.7,204.72,182240000.0
2008-05-26 04:15:00,204.694,204.75,204.664,204.74,67600000.0
2008-05-26 04:20:00,204.74,204.75,204.69,204.73,124304000.0
2008-05-26 04:25:00,204.725,204.76,204.71,204.71,88892000.0
2008-05-26 04:30:00,204.71,204.735,204.64,204.64,43204000.0
2008-05-26 04:35:00,204.64,204.72,204.63,204.72,81564000.0
2008-05-26 04:40:00,204.725,204.73,204.685,204.73,74940000.0
2008-05-26 04:45:00,204.73,204.76,204.68,204.705,39364000.0
2008-05-26 04:50:00,204.71,204.73,204.7,204.72,47848000.0
2008-05-26 04:55:00,204.72,204.755,204.69,204.725,72208000.0
2008-05-26 05:00:00,204.72,204.785,204.72,204.76,40848000.0
2008-05-26 05:05:00,204.77,204.77,204.68,204.7,115856000.0
2008-05-26 05:10:00,204.7,204.72,204.66,204.71,117496000.0
2008-05-26 05:15:00,204.71,204.74,204.68,204.71,23252000.0
2008-05-26 05:20:00,204.715,204.72,204.668,204.691,68196000.0
2008-05-26 05:25:00,204.72,204.74,204.7,204.7,79244000.0
2008-05-26 05:30:00,204.705,204.79,204.69,204.77,180040000.0
2008-05-26 05:35:00,204.77,204.78,204.691,204.73,72400000.0
2008-05-26 05:40:00,204.735,204.76,204.708,204.723,105356000.0
2008-05-26 05:45:00,204.76,204.76,204.73,204.745,51020000.0
2008-05-26 05:50:00,204.75,204.79,204.72,204.76,88316000.0
2008-05-26 05:55:00,204.76,204.76,204.715,204.75,71244000.0
2008-05-26 06:00:00,204.75,204.8,204.73,204.775,81432000.0
2008-05-26 06:05:00,204.765,204.79,204.755,204.785,43208000.0
2008-05-26 06:10:00,204.785,204.8,204.75,204.785,164516000.0
2008-05-26 06:15:00,204.78,204.79,204.75,204.77,26012000.0
2008-05-26 06:20:00,204.78,204.79,204.731,204.78,138324000.0
2008-05-26 06:25:00,204.79,204.85,204.79,204.82,199072000.0
2008-05-26 06:30:00,204.82,204.84,204.78,204.84,110880000.0
2008-05-26 06:35:00,204.83,204.83,204.715,204.755,152116000.0
2008-05-26 06:40:00,204.755,204.775,204.71,204.71,18528000.0
2008-05-26 06:45:00,204.71,204.725,204.695,204.7,5208000.0
2008-05-26 06:50:00,204.7,204.78,204.7,204.75,68272000.0
2008-05-26 06:55:00,204.76,204.76,204.71,204.76,71128000.0
2008-05-26 07:00:00,204.76,204.76,204.72,204.74,37392000.0
2008-05-26 07:05:00,204.73,204.75,204.699,204.71,275756000.0
2008-05-26 07:10:00,204.71,204.74,204.7,204.74,148272000.0
2008-05-26 07:15:00,204.74,204.77,204.68,204.765,83092000.0
2008-05-26 07:20:00,204.765,204.77,204.72,204.725,114252000.0
2008-05-26 07:25:00,204.725,204.77,204.72,204.77,76204000.0
2008-05-26 07:30:00,204.77,204.79,204.76,204.77,51572000.0
2008-05-26 07:35:00,204.76,204.82,204.715,204.76,209064000.0
2008-05-26 07:40:00,204.78,204.82,204.74,204.78,348296000.0
2008-05-26 07:45:00,204.78,204.78,204.64,204.69,198644000.0
2008-05-26 07:50:00,204.685,204.685,204.59,204.615,299200000.0
2008-05-26 07:55:00,204.61,204.67,204.58,204.66,162640000.0
2008-05-26 08:00:00,204.66,204.68,204.62,204.65,118780000.0
2008-05-26 08:05:00,204.65,204.65,204.59,204.61,54740000.0
2008-05-26 08:10:00,204.61,204.66,204.61,204.63,34532000.0
2008-05-26 08:15:00,204.63,204.68,204.58,204.58,181640000.0
2008-05-26 08:20:00,204.59,204.64,204.59,204.6,216160000.0
2008-05-26 08:25:00,204.6,204.6,204.575,204.6,70044000.0
2008-05-26 08:30:00,204.6,204.61,204.575,204.595,68644000.0
2008-05-26 08:35:00,204.595,204.6,204.44,204.44,158700000.0
2008-05-26 08:40:00,204.44,204.48,204.44,204.46,82596000.0
2008-05-26 08:45:00,204.445,204.5,204.435,204.465,79140000.0
2008-05-26 08:50:00,204.47,204.49,204.46,204.475,23952000.0
2008-05-26 08:55:00,204.48,204.52,204.47,204.49,116120000.0
2008-05-26 09:00:00,204.49,204.545,204.365,204.53,156412000.0
2008-05-26 09:05:00,204.535,204.535,204.49,204.5,88984000.0
2008-05-26 09:10:00,204.5,204.51,204.42,204.42,99784000.0
2008-05-26 09:15:00,204.425,204.48,204.41,204.46,170556000.0
2008-05-26 09:20:00,204.455,204.49,204.45,204.46,146680000.0
2008-05-26 09:25:00,204.46,204.49,204.44,204.49,106328000.0
2008-05-26 09:30:00,204.48,204.5,204.385,204.41,109268000.0
2008-05-26 09:35:00,204.41,204.54,204.395,204.515,185136000.0
2008-05-26 09:40:00,204.515,204.515,204.45,204.46,160264000.0
2008-05-26 09:45:00,204.46,204.48,204.395,204.45,154144000.0
2008-05-26 09:50:00,204.46,204.51,204.44,204.51,107688000.0
2008-05-26 09:55:00,204.51,204.585,204.43,204.55,263596000.0
2008-05-26 10:00:00,204.56,204.575,204.29,204.34,259144000.0
2008-05-26 10:05:00,204.34,204.48,204.34,204.46,314516000.0
2008-05-26 10:10:00,204.445,204.46,204.365,204.4,293952000.0
2008-05-26 10:15:00,204.405,204.6,204.4,204.5,337844000.0
2008-05-26 10:20:00,204.505,204.57,204.44,204.57,165624000.0
2008-05-26 10:25:00,204.56,204.565,204.51,204.53,113696000.0
2008-05-26 10:30:00,204.53,204.56,204.51,204.515,77268000.0
2008-05-26 10:35:00,204.52,204.52,204.46,204.49,83756000.0
2008-05-26 10:40:00,204.49,204.53,204.47,204.5,165864000.0
2008-05-26 10:45:00,204.505,204.635,204.505,204.63,247332000.0
2008-05-26 10:50:00,204.63,204.63,204.56,204.58,68528000.0
2008-05-26 10:55:00,204.58,204.59,204.54,204.545,100584000.0
2008-05-26 11:00:00,204.54,204.64,204.505,204.63,110804000.0
2008-05-26 11:05:00,204.62,204.63,204.48,204.54,485228000.0
2008-05-26 11:10:00,204.54,204.54,204.39,204.44,302232000.0
2008-05-26 11:15:00,204.445,204.54,204.44,204.51,241508000.0
2008-05-26 11:20:00,204.51,204.57,204.51,204.51,190840000.0
2008-05-26 11:25:00,204.5,204.51,204.45,204.47,191452000.0
2008-05-26 11:30:00,204.47,204.52,204.465,204.51,550604000.0
2008-05-26 11:35:00,204.51,204.525,204.45,204.45,562180000.0
2008-05-26 11:40:00,204.455,204.55,204.45,204.54,172932000.0
2008-05-26 11:45:00,204.54,204.54,204.435,204.48,260636000.0
2008-05-26 11:50:00,204.48,204.55,204.41,204.53,560904000.0
2008-05-26 11:55:00,204.53,204.53,204.41,204.41,809828000.0
2008-05-26 12:00:00,204.41,204.46,204.38,204.46,131996000.0
2008-05-26 12:05:00,204.45,204.46,204.265,204.3,170708000.0
2008-05-26 12:10:00,204.3,204.4,204.3,204.4,392936000.0
2008-05-26 12:15:00,204.4,204.44,204.35,204.43,435300000.0
2008-05-26 12:20:00,204.43,204.49,204.415,204.49,166500000.0
2008-05-26 12:25:00,204.5,204.5,204.43,204.465,115900000.0
2008-05-26 12:30:00,204.45,204.48,204.45,204.45,93400000.0
2008-05-26 12:35:00,204.45,204.48,204.44,204.48,108200000.0
2008-05-26 12:40:00,204.465,204.51,204.385,204.44,362800000.0
2008-05-26 12:45:00,204.404,204.49,204.361,204.46,429600000.0
2008-05-26 12:50:00,204.46,204.51,204.45,204.45,523500000.0
2008-05-26 12:55:00,204.45,204.47,204.38,204.41,558100000.0
2008-05-26 13:00:00,204.41,204.435,204.38,204.42,505300000.0
2008-05-26 13:05:00,204.42,204.515,204.41,204.515,499500000.0
2008-05-26 13:10:00,204.515,204.515,204.44,204.505,387000000.0
2008-05-26 13:15:00,204.49,204.58,204.49,204.58,304300000.0
2008-05-26 13:20:00,204.58,204.6,204.49,204.51,340500000.0
2008-05-26 13:25:00,204.51,204.635,204.4,204.63,646700000.0
2008-05-26 13:30:00,204.63,204.64,204.58,204.61,327800000.0
2008-05-26 13:35:00,204.61,204.63,204.59,204.62,227500000.0
2008-05-26 13:40:00,204.6,204.615,204.575,204.59,208400000.0
2008-05-26 13:45:00,204.59,204.63,204.575,204.61,440000000.0
2008-05-26 13:50:00,204.625,204.71,204.61,204.63,747300000.0
2008-05-26 13:55:00,204.615,204.62,204.54,204.575,609000000.0
2008-05-26 14:00:00,204.56,204.595,204.515,204.595,676200000.0
2008-05-26 14:05:00,204.595,204.66,204.595,204.61,258700000.0
2008-05-26 14:10:00,204.61,204.635,204.57,204.58,170600000.0
2008-05-26 14:15:00,204.58,204.59,204.51,204.56,253900000.0
2008-05-26 14:20:00,204.54,204.585,204.515,204.565,407800000.0
2008-05-26 14:25:00,204.565,204.62,204.555,204.58,212000000.0
2008-05-26 14:30:00,204.58,204.64,204.56,204.58,238900000.0
2008-05-26 14:35:00,204.58,204.63,204.56,204.62,347700000.0
2008-05-26 14:40:00,204.62,204.68,204.62,204.64,142300000.0
2008-05-26 14:45:00,204.64,204.66,204.625,204.63,218700000.0
2008-05-26 14:50:00,204.63,204.665,204.615,204.635,450900000.0
2008-05-26 14:55:00,204.635,204.7,204.635,204.675,519500000.0
2008-05-26 15:00:00,204.675,204.8,204.675,204.705,729300000.0
2008-05-26 15:05:00,204.705,204.75,204.68,204.705,651100000.0
2008-05-26 15:10:00,204.705,204.75,204.7,204.74,444700000.0
2008-05-26 15:15:00,204.74,204.75,204.705,204.72,515100000.0
2008-05-26 15:20:00,204.725,204.755,204.61,204.665,547800000.0
2008-05-26 15:25:00,204.665,204.68,204.62,204.66,516000000.0
2008-05-26 15:30:00,204.66,204.66,204.615,204.615,280900000.0
2008-05-26 15:35:00,204.62,204.66,204.615,204.655,133400000.0
2008-05-26 15:40:00,204.655,204.655,204.59,204.6,267300000.0
2008-05-26 15:45:00,204.6,204.63,204.59,204.59,253900000.0
2008-05-26 15:50:00,204.59,204.73,204.57,204.71,663000000.0
2008-05-26 15:55:00,204.71,204.84,204.7,204.82,714200000.0
2008-05-26 16:00:00,204.83,204.83,204.75,204.8,238600000.0
2008-05-26 16:05:00,204.8,204.82,204.755,204.755,229600000.0
2008-05-26 16:10:00,204.765,204.98,204.755,204.98,578300000.0
2008-05-26 16:15:00,204.98,204.99,204.86,204.895,567600000.0
2008-05-26 16:20:00,204.895,204.925,204.81,204.835,709400000.0
2008-05-26 16:25:00,204.855,204.89,204.845,204.89,351900000.0
2008-05-26 16:30:00,204.89,204.965,204.87,204.93,536900000.0
2008-05-26 16:35:00,204.93,205.06,204.93,205.03,966400000.0
2008-05-26 16:40:00,205.03,205.15,204.995,205.12,1216300000.0
2008-05-26 16:45:00,205.12,205.135,204.99,205.02,774100000.0
2008-05-26 16:50:00,205.02,205.02,204.915,204.995,799600000.0
2008-05-26 16:55:00,205.0,205.085,204.965,205.05,664800000.0
2008-05-26 17:00:00,205.05,205.12,205.015,205.035,597200000.0
2008-05-26 17:05:00,205.035,205.05,205.01,205.03,469500000.0
2008-05-26 17:10:00,205.03,205.085,204.98,205.025,316700000.0
2008-05-26 17:15:00,205.015,205.065,204.965,205.06,336300000.0
2008-05-26 17:20:00,205.06,205.15,205.06,205.09,212700000.0
2008-05-26 17:25:00,205.105,205.115,205.033,205.095,334800000.0
2008-05-26 17:30:00,205.095,205.095,204.995,205.01,274300000.0
2008-05-26 17:35:00,205.01,205.035,205.01,205.01,111100000.0
2008-05-26 17:40:00,205.01,205.05,205.0,205.05,367800000.0
2008-05-26 17:45:00,205.05,205.08,205.025,205.028,227400000.0
2008-05-26 17:50:00,205.06,205.09,205.015,205.025,151900000.0
2008-05-26 17:55:00,205.025,205.06,205.02,205.04,91900000.0
2008-05-26 18:00:00,205.04,205.07,205.0,205.03,189600000.0
2008-05-26 18:05:00,205.001,205.095,204.961,205.095,446200000.0
2008-05-26 18:10:00,205.09,205.1,205.04,205.1,107100000.0
2008-05-26 18:15:00,205.1,205.1,205.1,205.1,70600000.0
2008-05-26 18:20:00,205.1,205.125,205.1,205.125,199200001.0
2008-05-26 18:25:00,205.135,205.135,205.1,205.105,255900000.0
2008-05-26 18:30:00,205.105,205.105,205.03,205.07,176400000.0
2008-05-26 18:35:00,205.07,205.07,204.982,205.023,295700000.0
2008-05-26 18:40:00,205.04,205.09,205.035,205.09,198400000.0
2008-05-26 18:45:00,205.105,205.13,205.055,205.075,192400000.0
2008-05-26 18:50:00,205.075,205.105,205.06,205.105,143400000.0
2008-05-26 18:55:00,205.105,205.105,205.065,205.085,256000000.0
2008-05-26 19:00:00,205.09,205.11,205.07,205.11,198300000.0
2008-05-26 19:05:00,205.11,205.11,204.995,205.035,100800000.0
2008-05-26 19:10:00,205.045,205.09,204.983,205.045,289900000.0
2008-05-26 19:15:00,205.05,205.075,205.035,205.045,107200000.0
2008-05-26 19:20:00,205.04,205.05,205.035,205.045,254000000.0
2008-05-26 19:25:00,205.04,205.04,204.99,205.04,218400000.0
2008-05-26 19:30:00,205.035,205.05,205.035,205.04,38300000.0
2008-05-26 19:35:00,205.035,205.045,205.03,205.03,88000000.0
2008-05-26 19:40:00,205.035,205.04,205.005,205.015,131100000.0
2008-05-26 19:45:00,205.01,205.035,204.955,204.965,222900000.0
2008-05-26 19:50:00,204.965,204.965,204.92,204.935,136400000.0
2008-05-26 19:55:00,204.935,205.03,204.925,205.03,99200000.0
2008-05-26 20:00:00,204.998,205.03,204.922,205.03,169600000.0
2008-05-26 20:05:00,205.03,205.04,204.925,205.04,146500000.0
2008-05-26 20:10:00,205.03,205.04,204.97,205.0,134600000.0
2008-05-26 20:15:00,205.03,205.08,204.997,205.06,178200000.0
2008-05-26 20:20:00,205.06,205.06,205.03,205.06,28000000.0
2008-05-26 20:25:00,205.06,205.06,204.951,204.979,107500000.0
2008-05-26 20:30:00,205.015,205.015,205.005,205.005,26200000.0
2008-05-26 20:35:00,204.987,205.015,204.929,205.005,64300000.0
2008-05-26 20:40:00,205.0,205.015,204.935,204.935,69900000.0
2008-05-26 20:45:00,204.935,204.935,204.881,204.93,98300000.0
2008-05-26 20:50:00,204.935,204.96,204.87,204.905,309500000.0
2008-05-26 20:55:00,204.905,204.925,204.88,204.88,73700000.0
2008-05-26 21:00:00,204.88,204.885,204.875,204.88,24400000.0
2008-05-26 21:05:00,204.88,204.975,204.86,204.86,186800000.0
2008-05-26 21:10:00,204.892,204.899,204.845,204.845,90600000.0
2008-05-26 21:15:00,204.92,205.005,204.92,204.928,101600000.0
2008-05-26 21:20:00,204.94,204.94,204.9,204.93,42700000.0
2008-05-26 21:25:00,204.898,205.02,204.89,204.96,90000000.0
2008-05-26 21:30:00,204.99,205.02,204.869,204.94,64100000.0
2008-05-26 21:35:00,204.927,204.953,204.9,204.9,64500000.0
2008-05-26 21:40:00,204.937,204.96,204.858,204.906,68000000.0
2008-05-26 21:45:00,204.96,204.96,204.853,204.92,69900000.0
2008-05-26 21:50:00,204.835,204.94,204.835,204.9,29800000.0
2008-05-26 21:55:00,204.913,204.937,204.863,204.91,52800000.0
2008-05-26 22:00:00,204.93,204.94,204.89,204.93,60600000.0
2008-05-26 22:05:00,204.907,204.921,204.873,204.882,98500000.0
2008-05-26 22:10:00,204.91,204.91,204.871,204.9,23684000.0
2008-05-26 22:15:00,204.907,204.96,204.863,204.95,51200000.0
2008-05-26 22:20:00,204.91,204.95,204.89,204.9,41600000.0
2008-05-26 22:25:00,204.879,204.93,204.853,204.903,41900000.0
2008-05-26 22:30:00,204.915,204.93,204.891,204.915,34300000.0
2008-05-26 22:35:00,204.91,204.915,204.894,204.915,31600000.0
2008-05-26 22:40:00,204.915,204.931,204.899,204.912,63400000.0
2008-05-26 22:45:00,204.915,204.95,204.91,204.93,138500000.0
2008-05-26 22:50:00,204.9,204.97,204.886,204.93,60600000.0
2008-05-26 22:55:00,204.964,204.986,204.89,204.943,310500000.0
2008-05-26 23:00:00,204.926,204.968,204.905,204.943,422500000.0
2008-05-26 23:05:00,204.942,204.961,204.78,204.78,247100000.0
2008-05-26 23:10:00,204.92,204.925,204.75,204.83,85200000.0
2008-05-26 23:15:00,204.82,204.84,204.81,204.82,34200000.0
2008-05-26 23:20:00,204.83,204.893,204.81,204.82,99700000.0
2008-05-26 23:25:00,204.82,204.86,204.79,204.79,36000000.0
2008-05-26 23:30:00,204.79,204.862,204.79,204.837,320100000.0
2008-05-26 23:35:00,204.83,204.862,204.795,204.83,66300000.0
2008-05-26 23:40:00,204.845,204.88,204.77,204.82,80600000.0
2008-05-26 23:45:00,204.82,204.82,204.73,204.73,24200000.0
2008-05-26 23:50:00,204.78,204.8,204.776,204.78,92400000.0
2008-05-26 23:55:00,204.78,204.82,204.754,204.82,144600000.0
2008-05-27 00:00:00,204.82,204.88,204.75,204.83,185600000.0
2008-05-27 00:05:00,204.84,204.94,204.79,204.905,101600000.0
2008-05-27 00:10:00,204.887,204.95,204.887,204.9,88000000.0
2008-05-27 00:15:00,204.9,204.9,204.837,204.9,226700000.0
2008-05-27 00:20:00,204.88,204.95,204.86,204.92,140100000.0
2008-05-27 00:25:00,204.92,204.96,204.855,204.87,177500000.0
2008-05-27 00:30:00,204.87,204.87,204.76,204.8,256200000.0
2008-05-27 00:35:00,204.8,204.88,204.8,204.84,341400000.0
2008-05-27 00:40:00,204.84,204.87,204.8,204.83,226000000.0
2008-05-27 00:45:00,204.83,204.88,204.79,204.88,399300000.0
2008-05-27 00:50:00,204.831,204.881,204.81,204.81,681700000.0
2008-05-27 00:55:00,204.81,204.81,204.742,204.79,547800000.0
2008-05-27 01:00:00,204.79,204.84,204.78,204.82,153500000.0
2008-05-27 01:05:00,204.79,204.84,204.79,204.82,144600000.0
2008-05-27 01:10:00,204.8,204.82,204.75,204.81,141000000.0
2008-05-27 01:15:00,204.83,204.85,204.74,204.8,356400000.0
2008-05-27 01:20:00,204.8,204.92,204.77,204.88,266600000.0
2008-05-27 01:25:00,204.89,204.89,204.84,204.85,233800000.0
2008-05-27 01:30:00,204.85,204.91,204.85,204.91,349900000.0
2008-05-27 01:35:00,204.91,204.98,204.85,204.92,474900000.0
2008-05-27 01:40:00,204.92,205.0,204.84,204.88,398100000.0
2008-05-27 01:45:00,204.88,204.91,204.82,204.89,435900000.0
2008-05-27 01:50:00,204.9,204.93,204.86,204.89,309700000.0
2008-05-27 01:55:00,204.89,204.94,204.83,204.87,483900000.0
2008-05-27 02:00:00,204.87,204.88,204.83,204.86,306900000.0
2008-05-27 02:05:00,204.85,204.9,204.82,204.89,285200000.0
2008-05-27 02:10:00,204.89,204.91,204.84,204.89,224800000.0
2008-05-27 02:15:00,204.89,205.0,204.88,204.91,593800000.0
2008-05-27 02:20:00,204.91,204.91,204.87,204.88,370700000.0
2008-05-27 02:25:00,204.89,204.89,204.82,204.88,531500000.0
2008-05-27 02:30:00,204.86,204.9,204.84,204.86,404100000.0
2008-05-27 02:35:00,204.88,204.91,204.86,204.88,622800000.0
2008-05-27 02:40:00,204.87,204.88,204.71,204.75,830500000.0
2008-05-27 02:45:00,204.75,204.81,204.67,204.75,795700000.0
2008-05-27 02:50:00,204.76,204.78,204.69,204.74,1406800000.0
2008-05-27 02:55:00,204.74,204.84,204.715,204.82,1029800000.0
2008-05-27 03:00:00,204.825,204.85,204.71,204.81,1234900000.0
2008-05-27 03:05:00,204.81,204.82,204.695,204.74,1535300000.0
2008-05-27 03:10:00,204.74,204.78,204.68,204.72,1046500000.0
2008-05-27 03:15:00,204.72,204.87,204.72,204.8,1259100000.0
2008-05-27 03:20:00,204.8,204.83,204.78,204.83,167100000.0
2008-05-27 03:25:00,204.82,204.83,204.75,204.82,394500000.0
2008-05-27 03:30:00,204.82,204.84,204.76,204.76,462400000.0
2008-05-27 03:35:00,204.77,204.82,204.76,204.78,265700000.0
2008-05-27 03:40:00,204.78,204.81,204.72,204.72,316600000.0
2008-05-27 03:45:00,204.72,204.74,204.695,204.72,113600000.0
2008-05-27 03:50:00,204.72,204.81,204.72,204.77,276700000.0
2008-05-27 03:55:00,204.77,204.77,204.71,204.73,341800000.0
2008-05-27 04:00:00,204.73,204.73,204.68,204.72,224000000.0
2008-05-27 04:05:00,204.71,204.86,204.71,204.85,286500000.0
2008-05-27 04:10:00,204.85,204.88,204.79,204.79,237300000.0
2008-05-27 04:15:00,204.79,204.82,204.75,204.79,446200000.0
2008-05-27 04:20:00,204.79,204.84,204.78,204.83,183400000.0
2008-05-27 04:25:00,204.82,204.87,204.8,204.8,442000000.0
2008-05-27 04:30:00,204.8,204.815,204.76,204.805,426600000.0
2008-05-27 04:35:00,204.815,204.84,204.75,204.785,250300000.0
2008-05-27 04:40:00,204.785,204.805,204.703,204.785,57800000.0
2008-05-27 04:45:00,204.795,204.805,204.77,204.77,97800000.0
2008-05-27 04:50:00,204.77,204.79,204.68,204.68,201000000.0
2008-05-27 04:55:00,204.67,204.76,204.65,204.74,423500000.0
2008-05-27 05:00:00,204.75,204.79,204.73,204.785,591300000.0
2008-05-27 05:05:00,204.785,204.82,204.765,204.805,173700000.0
2008-05-27 05:10:00,204.81,204.85,204.805,204.81,122600000.0
2008-05-27 05:15:00,204.81,204.81,204.79,204.8,55300000.0
2008-05-27 05:20:00,204.772,204.805,204.755,204.805,58900000.0
2008-05-27 05:25:00,204.805,204.805,204.78,204.785,22800000.0
2008-05-27 05:30:00,204.76,204.805,204.759,204.805,42700000.0
2008-05-27 05:35:00,204.805,204.805,204.681,204.707,38700000.0
2008-05-27 05:40:00,204.705,204.715,204.67,204.7,115800000.0
2008-05-27 05:45:00,204.71,204.74,204.67,204.68,61356000.0
2008-05-27 05:50:00,204.68,204.75,204.675,204.75,111900000.0
2008-05-27 05:55:00,204.714,204.75,204.687,204.745,70800000.0
2008-05-27 06:00:00,204.74,204.78,204.74,204.755,60800000.0
2008-05-27 06:05:00,204.755,204.755,204.7,204.72,67900000.0
2008-05-27 06:10:00,204.72,204.78,204.71,204.74,86900000.0
2008-05-27 06:15:00,204.745,204.765,204.735,204.74,51600000.0
2008-05-27 06:20:00,204.75,204.78,204.73,204.77,94000000.0
2008-05-27 06:25:00,204.77,204.77,204.721,204.77,257600000.0
2008-05-27 06:30:00,204.77,204.82,204.76,204.81,84200000.0
2008-05-27 06:35:00,204.81,204.915,204.785,204.915,139100000.0
2008-05-27 06:40:00,204.915,204.96,204.835,204.875,148100000.0
2008-05-27 06:45:00,204.87,204.995,204.87,204.99,103700000.0
2008-05-27 06:50:00,204.99,205.05,204.92,204.95,333400000.0
2008-05-27 06:55:00,204.95,205.07,204.95,205.06,109500000.0
2008-05-27 07:00:00,205.06,205.15,205.02,205.09,227600000.0
2008-05-27 07:05:00,205.09,205.17,205.06,205.12,305000000.0
2008-05-27 07:10:00,205.12,205.155,205.075,205.135,170400000.0
2008-05-27 07:15:00,205.135,205.135,204.995,205.015,284800000.0
2008-05-27 07:20:00,205.055,205.095,205.015,205.085,153500000.0
2008-05-27 07:25:00,205.095,205.135,205.07,205.11,240400000.0
2008-05-27 07:30:00,205.11,205.29,205.065,205.25,335600000.0
2008-05-27 07:35:00,205.25,205.32,205.2,205.31,506900000.0
2008-05-27 07:40:00,205.31,205.49,205.27,205.46,279400000.0
2008-05-27 07:45:00,205.46,205.5,205.36,205.45,535500000.0
2008-05-27 07:50:00,205.44,205.51,205.4,205.495,309200000.0
2008-05-27 07:55:00,205.495,205.52,205.39,205.46,250100000.0
2008-05-27 08:00:00,205.46,205.46,205.235,205.305,521900000.0
2008-05-27 08:05:00,205.325,205.35,205.12,205.19,741200000.0
2008-05-27 08:10:00,205.19,205.45,205.18,205.42,748400000.0
2008-05-27 08:15:00,205.425,205.49,205.36,205.375,805132000.0
2008-05-27 08:20:00,205.375,205.375,205.03,205.14,993860000.0
2008-05-27 08:25:00,205.13,205.34,205.095,205.31,1013700000.0
2008-05-27 08:30:00,205.29,205.44,205.27,205.38,669876000.0
2008-05-27 08:35:00,205.37,205.48,205.29,205.48,415340000.0
2008-05-27 08:40:00,205.48,205.56,205.4,205.54,291716000.0
2008-05-27 08:45:00,205.54,205.65,205.465,205.48,651604000.0
2008-05-27 08:50:00,205.475,205.665,205.47,205.6,852400000.0
2008-05-27 08:55:00,205.6,205.6,205.41,205.455,590300000.0
2008-05-27 09:00:00,205.45,205.5,205.415,205.485,561600000.0
2008-05-27 09:05:00,205.485,205.605,205.39,205.53,782300000.0
2008-05-27 09:10:00,205.535,205.615,205.485,205.495,535600000.0
2008-05-27 09:15:00,205.495,205.5,205.42,205.435,577800000.0
2008-05-27 09:20:00,205.435,205.435,205.275,205.295,632200000.0
2008-05-27 09:25:00,205.295,205.44,205.235,205.4,505700000.0
2008-05-27 09:30:00,205.39,205.405,205.3,205.3,605300000.0
2008-05-27 09:35:00,205.3,205.3,205.08,205.135,526700000.0
2008-05-27 09:40:00,205.135,205.2,205.055,205.11,641900000.0
2008-05-27 09:45:00,205.115,205.17,204.92,204.98,529900000.0
2008-05-27 09:50:00,204.98,205.05,204.865,205.05,581600000.0
2008-05-27 09:55:00,205.06,205.06,204.97,204.99,460500000.0
2008-05-27 10:00:00,204.98,205.0,204.88,204.95,418000000.0
2008-05-27 10:05:00,204.95,205.0,204.92,204.96,471600000.0
2008-05-27 10:10:00,204.96,205.02,204.74,204.76,600600000.0
2008-05-27 10:15:00,204.76,204.86,204.71,204.81,555400000.0
2008-05-27 10:20:00,204.8,204.86,204.77,204.79,394700000.0
2008-05-27 10:25:00,204.79,204.845,204.755,204.795,640700000.0
2008-05-27 10:30:00,204.795,204.87,204.77,204.83,528600000.0
2008-05-27 10:35:00,204.82,204.845,204.74,204.79,523300000.0
2008-05-27 10:40:00,204.79,204.82,204.71,204.75,454800000.0
2008-05-27 10:45:00,204.75,204.92,204.75,204.89,502800000.0
2008-05-27 10:50:00,204.895,204.965,204.84,204.93,561900000.0
2008-05-27 10:55:00,204.94,205.02,204.89,204.91,329200000.0
2008-05-27 11:00:00,204.92,205.09,204.92,205.01,300800000.0
2008-05-27 11:05:00,205.01,205.095,204.925,204.945,324000000.0
2008-05-27 11:10:00,204.945,205.055,204.93,205.035,566700000.0
2008-05-27 11:15:00,205.035,205.16,204.99,205.055,381700000.0
2008-05-27 11:20:00,205.065,205.13,205.025,205.115,377000000.0
2008-05-27 11:25:00,205.115,205.145,205.05,205.13,192400000.0
2008-05-27 11:30:00,205.13,205.28,205.11,205.16,459000000.0
2008-05-27 11:35:00,205.16,205.36,205.16,205.3,543200000.0
2008-05-27 11:40:00,205.285,205.32,205.265,205.3,163900000.0
2008-05-27 11:45:00,205.3,205.38,205.29,205.34,130000000.0
2008-05-27 11:50:00,205.34,205.37,205.28,205.3,310300000.0
2008-05-27 11:55:00,205.3,205.335,205.27,205.32,253300000.0
2008-05-27 12:00:00,205.29,205.4,205.26,205.38,309500000.0
2008-05-27 12:05:00,205.385,205.435,205.19,205.19,388400000.0
2008-05-27 12:10:00,205.185,205.39,205.185,205.33,366900000.0
2008-05-27 12:15:00,205.32,205.46,205.315,205.36,463900000.0
2008-05-27 12:20:00,205.36,205.41,205.3,205.395,326800000.0
2008-05-27 12:25:00,205.395,205.4,205.28,205.305,329600000.0
2008-05-27 12:30:00,205.305,205.34,205.27,205.34,218600000.0
2008-05-27 12:35:00,205.345,205.37,205.255,205.26,354000000.0
2008-05-27 12:40:00,205.26,205.29,205.19,205.29,182900000.0
2008-05-27 12:45:00,205.29,205.29,205.19,205.24,443500000.0
2008-05-27 12:50:00,205.24,205.345,205.225,205.23,290800000.0
2008-05-27 12:55:00,205.22,205.245,205.14,205.14,221400000.0
2008-05-27 13:00:00,205.14,205.34,205.12,205.27,386000000.0
2008-05-27 13:05:00,205.26,205.36,205.25,205.25,222800000.0
2008-05-27 13:10:00,205.255,205.27,205.19,205.215,203700000.0
2008-05-27 13:15:00,205.225,205.34,205.215,205.34,206400000.0
2008-05-27 13:20:00,205.34,205.36,205.24,205.29,209500000.0
2008-05-27 13:25:00,205.29,205.37,205.245,205.34,253700000.0
2008-05-27 13:30:00,205.33,205.33,205.21,205.255,355700000.0
2008-05-27 13:35:00,205.255,205.265,205.15,205.195,393800000.0
2008-05-27 13:40:00,205.19,205.295,205.175,205.275,154500000.0
2008-05-27 13:45:00,205.26,205.345,205.225,205.255,251300000.0
2008-05-27 13:50:00,205.255,205.295,205.195,205.25,175100000.0
2008-05-27 13:55:00,205.245,205.285,205.175,205.275,238600000.0
2008-05-27 14:00:00,205.275,205.355,205.195,205.235,205800000.0
2008-05-27 14:05:00,205.225,205.315,205.225,205.255,140200000.0
2008-05-27 14:10:00,205.255,205.365,205.235,205.265,306800000.0
2008-05-27 14:15:00,205.265,205.36,205.255,205.36,335800000.0
2008-05-27 14:20:00,205.36,205.395,205.31,205.35,1242300000.0
2008-05-27 14:25:00,205.35,205.48,205.3,205.475,572400000.0
2008-05-27 14:30:00,205.475,205.585,205.415,205.485,262800000.0
2008-05-27 14:35:00,205.485,205.575,205.475,205.525,179700000.0
2008-05-27 14:40:00,205.525,205.595,205.45,205.505,548400000.0
2008-05-27 14:45:00,205.495,205.585,205.425,205.55,389800000.0
2008-05-27 14:50:00,205.55,205.605,205.5,205.515,374500000.0
2008-05-27 14:55:00,205.525,205.725,205.49,205.675,297000000.0
2008-05-27 15:00:00,205.68,205.815,205.52,205.735,706400000.0
2008-05-27 15:05:00,205.74,205.75,205.575,205.61,958900000.0
2008-05-27 15:10:00,205.61,205.71,205.565,205.565,927900000.0
2008-05-27 15:15:00,205.575,205.705,205.505,205.695,731700000.0
2008-05-27 15:20:00,205.695,205.715,205.585,205.68,319360000.0
2008-05-27 15:25:00,205.67,205.765,205.605,205.615,289800000.0
2008-05-27 15:30:00,205.6,205.67,205.565,205.6,231400000.0
2008-05-27 15:35:00,205.6,205.675,205.555,205.61,316400000.0
2008-05-27 15:40:00,205.61,205.7,205.595,205.7,306100000.0
2008-05-27 15:45:00,205.695,205.79,205.62,205.68,739200000.0
2008-05-27 15:50:00,205.67,205.76,205.64,205.64,1385700000.0
2008-05-27 15:55:00,205.64,205.77,205.57,205.68,2008900000.0
2008-05-27 16:00:00,205.7,205.805,205.52,205.74,2374000000.0
2008-05-27 16:05:00,205.74,205.865,205.715,205.84,1647300000.0
2008-05-27 16:10:00,205.84,205.85,205.57,205.66,1904100000.0
2008-05-27 16:15:00,205.665,205.705,205.58,205.6,1109100000.0
2008-05-27 16:20:00,205.595,205.635,205.52,205.57,1204200000.0
2008-05-27 16:25:00,205.58,205.635,205.49,205.61,1320500000.0
2008-05-27 16:30:00,205.62,205.63,205.48,205.56,1761500000.0
2008-05-27 16:35:00,205.54,205.54,205.38,205.41,1232800000.0
2008-05-27 16:40:00,205.42,205.57,205.41,205.545,1239100000.0
2008-05-27 16:45:00,205.55,205.72,205.55,205.66,1550500000.0
2008-05-27 16:50:00,205.66,205.75,205.55,205.71,1595000000.0
2008-05-27 16:55:00,205.71,205.76,205.5,205.535,1584300000.0
2008-05-27 17:00:00,205.535,205.705,205.535,205.595,1673300000.0
2008-05-27 17:05:00,205.59,205.625,205.39,205.41,1549200000.0
2008-05-27 17:10:00,205.41,205.555,205.37,205.44,1627700000.0
2008-05-27 17:15:00,205.43,205.44,205.21,205.35,1330500000.0
2008-05-27 17:20:00,205.35,205.365,205.27,205.31,1232100000.0
2008-05-27 17:25:00,205.31,205.39,205.28,205.33,1604200000.0
2008-05-27 17:30:00,205.34,205.43,205.32,205.41,1084500000.0
2008-05-27 17:35:00,205.41,205.48,205.36,205.395,1188900000.0
2008-05-27 17:40:00,205.395,205.47,205.36,205.47,1228400000.0
2008-05-27 17:45:00,205.465,205.51,205.4,205.465,1315100000.0
2008-05-27 17:50:00,205.46,205.52,205.325,205.36,1032900000.0
2008-05-27 17:55:00,205.375,205.485,205.33,205.345,821900000.0
2008-05-27 18:00:00,205.355,205.415,205.31,205.37,516300000.0
2008-05-27 18:05:00,205.37,205.475,205.3,205.46,653400000.0
2008-05-27 18:10:00,205.46,205.495,205.375,205.395,457800000.0
2008-05-27 18:15:00,205.395,205.48,205.37,205.455,390700000.0
2008-05-27 18:20:00,205.455,205.505,205.445,205.495,467600000.0
2008-05-27 18:25:00,205.485,205.56,205.48,205.495,602300000.0
2008-05-27 18:30:00,205.49,205.495,205.37,205.45,759000000.0
2008-05-27 18:35:00,205.455,205.51,205.455,205.505,404200000.0
2008-05-27 18:40:00,205.515,205.59,205.515,205.54,654100000.0
2008-05-27 18:45:00,205.545,205.55,205.475,205.485,439500000.0
2008-05-27 18:50:00,205.49,205.5,205.45,205.49,432700000.0
2008-05-27 18:55:00,205.5,205.625,205.5,205.555,813600000.0
2008-05-27 19:00:00,205.56,205.565,205.51,205.53,648300000.0
2008-05-27 19:05:00,205.53,205.53,205.43,205.465,401300000.0
2008-05-27 19:10:00,205.465,205.58,205.44,205.53,768600000.0
2008-05-27 19:15:00,205.525,205.575,205.525,205.57,254900000.0
2008-05-27 19:20:00,205.565,205.64,205.555,205.59,529900000.0
2008-05-27 19:25:00,205.59,205.63,205.555,205.565,296200000.0
2008-05-27 19:30:00,205.56,205.64,205.54,205.585,560600000.0
2008-05-27 19:35:00,205.59,205.76,205.585,205.72,674900000.0
2008-05-27 19:40:00,205.73,205.755,205.67,205.68,907100000.0
2008-05-27 19:45:00,205.68,205.73,205.67,205.67,371800000.0
2008-05-27 19:50:00,205.66,205.72,205.64,205.68,659000000.0
2008-05-27 19:55:00,205.68,205.77,205.67,205.76,692300000.0
2008-05-27 20:00:00,205.755,205.83,205.73,205.77,1071300000.0
2008-05-27 20:05:00,205.78,205.79,205.63,205.65,834300000.0
2008-05-27 20:10:00,205.65,205.81,205.645,205.81,1072700000.0
2008-05-27 20:15:00,205.81,205.83,205.715,205.74,990200000.0
2008-05-27 20:20:00,205.755,205.78,205.71,205.735,674400000.0
2008-05-27 20:25:00,205.735,205.835,205.73,205.77,686500000.0
2008-05-27 20:30:00,205.77,205.895,205.77,205.855,581600000.0
2008-05-27 20:35:00,205.855,206.0,205.855,205.965,888600000.0
2008-05-27 20:40:00,205.97,206.04,205.94,206.0,1092600000.0
2008-05-27 20:45:00,206.0,206.04,205.96,206.02,814900000.0
2008-05-27 20:50:00,206.015,206.075,205.93,205.98,897700000.0
2008-05-27 20:55:00,205.98,206.09,205.94,206.06,1266200000.0
2008-05-27 21:00:00,206.06,206.145,205.97,206.065,767700000.0
2008-05-27 21:05:00,206.07,206.145,206.015,206.125,650700000.0
2008-05-27 21:10:00,206.125,206.15,206.03,206.055,317000000.0
2008-05-27 21:15:00,206.055,206.16,206.055,206.13,529500000.0
2008-05-27 21:20:00,206.13,206.15,206.075,206.075,443200000.0
2008-05-27 21:25:00,206.075,206.075,205.96,206.03,518200000.0
2008-05-27 21:30:00,206.03,206.13,206.01,206.105,976500000.0
2008-05-27 21:35:00,206.105,206.14,206.02,206.02,505000000.0
2008-05-27 21:40:00,206.03,206.055,205.945,206.035,380100000.0
2008-05-27 21:45:00,206.055,206.14,205.97,206.01,630600000.0
2008-05-27 21:50:00,206.04,206.085,206.02,206.02,213700000.0
2008-05-27 21:55:00,206.03,206.06,205.995,206.035,180200000.0
2008-05-27 22:00:00,206.045,206.07,205.955,206.0,232500000.0
2008-05-27 22:05:00,206.0,206.14,205.995,206.04,245500000.0
2008-05-27 22:10:00,206.05,206.135,206.035,206.055,33200000.0
2008-05-27 22:15:00,206.04,206.15,206.015,206.09,121500000.0
2008-05-27 22:20:00,206.09,206.135,206.05,206.095,60000000.0
2008-05-27 22:25:00,206.085,206.095,206.04,206.05,52700000.0
2008-05-27 22:30:00,206.05,206.1,206.05,206.1,52200000.0
2008-05-27 22:35:00,206.095,206.095,206.025,206.025,85400000.0
2008-05-27 22:40:00,206.03,206.065,206.02,206.065,76200000.0
2008-05-27 22:45:00,206.05,206.08,205.98,205.98,158900000.0
2008-05-27 22:50:00,205.99,206.04,205.965,206.04,290700000.0
2008-05-27 22:55:00,206.06,206.08,205.99,205.99,44300000.0
2008-05-27 23:00:00,205.98,206.08,205.95,205.98,117500000.0
2008-05-27 23:05:00,205.98,206.0,205.937,205.99,38600000.0
2008-05-27 23:10:00,205.99,206.03,205.97,205.99,68800000.0
2008-05-27 23:15:00,205.98,206.0,205.94,206.0,160400000.0
2008-05-27 23:20:00,206.0,206.01,205.98,206.0,109500000.0
2008-05-27 23:25:00,206.0,206.02,205.93,205.99,107300000.0
2008-05-27 23:30:00,205.99,205.99,205.91,205.92,99800000.0
2008-05-27 23:35:00,205.91,205.97,205.91,205.94,426700000.0
2008-05-27 23:40:00,205.94,205.95,205.9,205.9,54900000.0
2008-05-27 23:45:00,205.9,205.94,205.87,205.87,133300000.0
2008-05-27 23:50:00,205.875,205.91,205.875,205.9,90300000.0
2008-05-27 23:55:00,205.91,205.91,205.81,205.87,179600000.0
2008-05-28 00:00:00,205.87,206.03,205.85,206.0,236500000.0
2008-05-28 00:05:00,206.0,206.0,205.92,205.92,283000000.0
2008-05-28 00:10:00,205.92,205.94,205.84,205.88,289300000.0
2008-05-28 00:15:00,205.88,205.905,205.86,205.88,110800000.0
2008-05-28 00:20:00,205.88,205.9,205.825,205.845,270300000.0
2008-05-28 00:25:00,205.845,205.91,205.845,205.89,427700000.0
2008-05-28 00:30:00,205.89,205.96,205.825,205.94,202900000.0
2008-05-28 00:35:00,205.939,205.96,205.84,205.865,215200000.0
2008-05-28 00:40:00,205.865,205.94,205.857,205.93,495600000.0
2008-05-28 00:45:00,205.93,205.93,205.83,205.86,129300000.0
2008-05-28 00:50:00,205.86,205.91,205.86,205.9,193400000.0
2008-05-28 00:55:00,205.9,205.9,205.84,205.845,197300000.0
2008-05-28 01:00:00,205.85,205.86,205.76,205.825,541200000.0
2008-05-28 01:05:00,205.83,205.9,205.83,205.88,86600000.0
2008-05-28 01:10:00,205.88,205.89,205.827,205.88,223200000.0
2008-05-28 01:15:00,205.88,205.88,205.77,205.815,447000000.0
2008-05-28 01:20:00,205.825,205.9,205.825,205.9,85500000.0
2008-05-28 01:25:00,205.9,205.9,205.79,205.81,323900000.0
2008-05-28 01:30:00,205.805,205.81,205.72,205.77,392700000.0
2008-05-28 01:35:00,205.79,205.81,205.77,205.78,64400000.0
2008-05-28 01:40:00,205.78,205.89,205.72,205.85,299400000.0
2008-05-28 01:45:00,205.85,205.91,205.8,205.86,346800000.0
2008-05-28 01:50:00,205.87,205.9,205.82,205.865,336200000.0
2008-05-28 01:55:00,205.865,205.92,205.82,205.83,310300000.0
2008-05-28 02:00:00,205.83,205.96,205.82,205.92,397400000.0
2008-05-28 02:05:00,205.92,206.04,205.91,206.02,321800000.0
2008-05-28 02:10:00,206.03,206.05,205.96,206.05,307900000.0
2008-05-28 02:15:00,206.055,206.07,205.99,206.01,511500000.0
2008-05-28 02:20:00,206.0,206.01,205.97,205.98,329200000.0
2008-05-28 02:25:00,205.958,206.0,205.91,205.92,394000000.0
2008-05-28 02:30:00,205.92,205.99,205.92,205.96,368300000.0
2008-05-28 02:35:00,205.96,205.97,205.91,205.93,586200000.0
2008-05-28 02:40:00,205.93,205.94,205.78,205.82,556100000.0
2008-05-28 02:45:00,205.84,205.84,205.69,205.71,644800000.0
2008-05-28 02:50:00,205.71,205.81,205.69,205.74,1185100000.0
2008-05-28 02:55:00,205.74,205.77,205.71,205.74,426800000.0
2008-05-28 03:00:00,205.74,205.82,205.71,205.77,645000000.0
2008-05-28 03:05:00,205.77,205.81,205.72,205.74,464500000.0
2008-05-28 03:10:00,205.74,205.75,205.67,205.69,384600000.0
2008-05-28 03:15:00,205.69,205.72,205.57,205.6,531400000.0
2008-05-28 03:20:00,205.6,205.65,205.55,205.57,528600000.0
2008-05-28 03:25:00,205.56,205.56,205.37,205.42,609100000.0
2008-05-28 03:30:00,205.42,205.48,205.35,205.45,755500000.0
2008-05-28 03:35:00,205.45,205.56,205.44,205.54,707000000.0
2008-05-28 03:40:00,205.55,205.55,205.46,205.47,350700000.0
2008-05-28 03:45:00,205.47,205.48,205.42,205.43,376400000.0
2008-05-28 03:50:00,205.42,205.47,205.38,205.45,743100000.0
2008-05-28 03:55:00,205.45,205.59,205.44,205.59,640200000.0
2008-05-28 04:00:00,205.59,205.59,205.44,205.5,569300000.0
2008-05-28 04:05:00,205.49,205.5,205.39,205.45,465900000.0
2008-05-28 04:10:00,205.44,205.51,205.42,205.43,565300000.0
2008-05-28 04:15:00,205.43,205.58,205.41,205.53,643000000.0
2008-05-28 04:20:00,205.53,205.56,205.48,205.54,370900000.0
2008-05-28 04:25:00,205.54,205.58,205.51,205.54,184700000.0
2008-05-28 04:30:00,205.54,205.54,205.4,205.49,302400000.0
2008-05-28 04:35:00,205.49,205.53,205.398,205.52,496400000.0
2008-05-28 04:40:00,205.52,205.52,205.44,205.44,397800000.0
2008-05-28 04:45:00,205.45,205.48,205.44,205.48,118300000.0
2008-05-28 04:50:00,205.47,205.48,205.41,205.42,287700000.0
2008-05-28 04:55:00,205.42,205.45,205.42,205.45,105400000.0
2008-05-28 05:00:00,205.45,205.47,205.418,205.46,149600000.0
2008-05-28 05:05:00,205.46,205.47,205.44,205.44,513500000.0
2008-05-28 05:10:00,205.44,205.47,205.415,205.47,266900000.0
2008-05-28 05:15:00,205.47,205.54,205.47,205.51,97500000.0
2008-05-28 05:20:00,205.51,205.52,205.48,205.49,170400000.0
2008-05-28 05:25:00,205.49,205.49,205.43,205.46,170600000.0
2008-05-28 05:30:00,205.46,205.52,205.46,205.49,109500000.0
2008-05-28 05:35:00,205.49,205.51,205.43,205.5,76300000.0
2008-05-28 05:40:00,205.5,205.51,205.44,205.45,164000000.0
2008-05-28 05:45:00,205.46,205.52,205.45,205.49,377000000.0
2008-05-28 05:50:00,205.49,205.53,205.48,205.51,544700000.0
2008-05-28 05:55:00,205.51,205.53,205.46,205.51,321000000.0
2008-05-28 06:00:00,205.51,205.52,205.45,205.46,319600000.0
2008-05-28 06:05:00,205.46,205.46,205.39,205.44,241600000.0
2008-05-28 06:10:00,205.43,205.5,205.42,205.46,499800000.0
2008-05-28 06:15:00,205.46,205.47,205.45,205.45,272000000.0
2008-05-28 06:20:00,205.45,205.47,205.41,205.43,398200000.0
2008-05-28 06:25:00,205.42,205.59,205.37,205.56,325400000.0
2008-05-28 06:30:00,205.56,205.57,205.51,205.56,269100000.0
2008-05-28 06:35:00,205.55,205.56,205.52,205.52,189400000.0
2008-05-28 06:40:00,205.52,205.55,205.5,205.52,181600000.0
2008-05-28 06:45:00,205.52,205.53,205.34,205.35,643300000.0
2008-05-28 06:50:00,205.35,205.41,205.25,205.3,746900000.0
2008-05-28 06:55:00,205.29,205.4,205.26,205.37,520900000.0
2008-05-28 07:00:00,205.37,205.39,205.3,205.35,404200000.0
2008-05-28 07:05:00,205.35,205.35,205.18,205.27,735000000.0
2008-05-28 07:10:00,205.26,205.39,205.26,205.36,320800000.0
2008-05-28 07:15:00,205.36,205.41,205.34,205.34,713600000.0
2008-05-28 07:20:00,205.34,205.34,205.267,205.277,369900000.0
2008-05-28 07:25:00,205.31,205.36,205.29,205.31,346700000.0
2008-05-28 07:30:00,205.31,205.38,205.3,205.31,314200000.0
2008-05-28 07:35:00,205.31,205.37,205.26,205.3,647600000.0
2008-05-28 07:40:00,205.3,205.4,205.26,205.36,910700000.0
2008-05-28 07:45:00,205.36,205.39,205.31,205.39,399600000.0
2008-05-28 07:50:00,205.39,205.55,205.39,205.52,931100000.0
2008-05-28 07:55:00,205.52,205.54,205.44,205.48,1465100000.0
2008-05-28 08:00:00,205.48,205.61,205.45,205.48,2031200000.0
2008-05-28 08:05:00,205.47,205.59,205.44,205.44,1622100000.0
2008-05-28 08:10:00,205.44,205.56,205.41,205.56,2117000001.0
2008-05-28 08:15:00,205.55,205.61,205.47,205.6,1483400000.0
2008-05-28 08:20:00,205.6,205.6,205.51,205.58,1590800000.0
2008-05-28 08:25:00,205.575,205.58,205.47,205.525,1516600000.0
2008-05-28 08:30:00,205.53,205.78,205.51,205.75,1335500000.0
2008-05-28 08:35:00,205.75,205.92,205.73,205.915,1744600000.0
2008-05-28 08:40:00,205.91,205.91,205.755,205.77,2403300000.0
2008-05-28 08:45:00,205.77,205.84,205.74,205.815,1438700000.0
2008-05-28 08:50:00,205.81,206.02,205.76,206.01,1491700000.0
2008-05-28 08:55:00,206.01,206.07,205.95,206.01,1392000000.0
2008-05-28 09:00:00,206.02,206.11,205.91,206.05,1718700000.0
2008-05-28 09:05:00,206.04,206.06,205.95,206.06,1613300000.0
2008-05-28 09:10:00,206.06,206.07,205.9,205.98,1165000000.0
2008-05-28 09:15:00,205.99,206.04,205.885,205.94,1438900000.0
2008-05-28 09:20:00,205.94,206.0,205.91,205.945,1230080000.0
2008-05-28 09:25:00,205.94,205.965,205.9,205.94,826989600.0
2008-05-28 09:30:00,205.95,206.05,205.95,206.04,1072606400.0
2008-05-28 09:35:00,206.04,206.04,205.93,205.97,1199456800.0
2008-05-28 09:40:00,205.96,205.99,205.92,205.98,1249277600.0
2008-05-28 09:45:00,206.0,206.0,205.87,205.88,933742400.0
2008-05-28 09:50:00,205.88,206.01,205.855,205.99,389384800.0
2008-05-28 09:55:00,205.99,206.03,205.95,205.99,512336800.0
2008-05-28 10:00:00,205.99,206.22,205.98,206.17,2192618400.0
2008-05-28 10:05:00,206.17,206.26,206.09,206.175,1659700000.0
2008-05-28 10:10:00,206.175,206.28,206.08,206.22,328000000.0
2008-05-28 10:15:00,206.23,206.52,206.23,206.45,781100000.0
2008-05-28 10:20:00,206.445,206.53,206.25,206.27,340300000.0
2008-05-28 10:25:00,206.255,206.43,206.25,206.37,440200000.0
2008-05-28 10:30:00,206.37,206.51,206.34,206.39,357200000.0
2008-05-28 10:35:00,206.4,206.455,206.365,206.365,246600000.0
2008-05-28 10:40:00,206.365,206.435,206.31,206.375,269600000.0
2008-05-28 10:45:00,206.38,206.415,206.29,206.3,1076500000.0
2008-05-28 10:50:00,206.31,206.4,206.285,206.33,1399100000.0
2008-05-28 10:55:00,206.33,206.355,206.27,206.35,1417400000.0
2008-05-28 11:00:00,206.35,206.465,206.27,206.41,1657500000.0
2008-05-28 11:05:00,206.41,206.445,206.255,206.415,1890200000.0
2008-05-28 11:10:00,206.415,206.71,206.405,206.71,1902200000.0
2008-05-28 11:15:00,206.71,206.83,206.68,206.77,2667900000.0
2008-05-28 11:20:00,206.76,206.8,206.71,206.78,2109200000.0
2008-05-28 11:25:00,206.78,206.97,206.7,206.935,2566800000.0
2008-05-28 11:30:00,206.94,207.29,206.93,207.26,3374800000.0
2008-05-28 11:35:00,207.25,207.26,207.125,207.18,2888700000.0
2008-05-28 11:40:00,207.18,207.25,207.025,207.035,1980800000.0
2008-05-28 11:45:00,207.035,207.1,206.98,207.01,1914900000.0
2008-05-28 11:50:00,207.0,207.06,206.895,206.9,1904300000.0
2008-05-28 11:55:00,206.9,207.0,206.835,206.91,1330300000.0
2008-05-28 12:00:00,206.91,206.93,206.84,206.85,1542100000.0
2008-05-28 12:05:00,206.85,206.885,206.78,206.845,1775000000.0
2008-05-28 12:10:00,206.86,206.915,206.815,206.845,837600000.0
2008-05-28 12:15:00,206.85,206.925,206.755,206.775,873500000.0
2008-05-28 12:20:00,206.775,206.845,206.745,206.795,542000000.0
2008-05-28 12:25:00,206.795,206.805,206.745,206.755,350100000.0
2008-05-28 12:30:00,206.755,206.83,206.745,206.76,704440000.0
2008-05-28 12:35:00,206.76,206.78,206.66,206.74,1448000000.0
2008-05-28 12:40:00,206.74,206.88,206.635,206.66,1177300000.0
2008-05-28 12:45:00,206.66,206.715,206.555,206.675,1221300000.0
2008-05-28 12:50:00,206.675,206.87,206.67,206.83,1216400000.0
2008-05-28 12:55:00,206.83,206.845,206.7,206.7,886000000.0
2008-05-28 13:00:00,206.72,206.925,206.705,206.875,2241600000.0
2008-05-28 13:05:00,206.875,207.02,206.85,206.91,1782000000.0
2008-05-28 13:10:00,206.91,207.06,206.87,207.05,926300000.0
2008-05-28 13:15:00,207.035,207.105,206.95,207.0,1797400000.0
2008-05-28 13:20:00,206.995,207.075,206.965,207.055,2156500000.0
2008-05-28 13:25:00,207.05,207.09,206.96,207.09,1822300000.0
2008-05-28 13:30:00,207.09,207.09,206.91,206.985,1139900000.0
2008-05-28 13:35:00,207.005,207.035,206.91,207.01,1426600000.0
2008-05-28 13:40:00,207.01,207.01,206.82,206.905,1122800000.0
2008-05-28 13:45:00,206.905,206.975,206.845,206.97,1156600000.0
2008-05-28 13:50:00,206.97,206.97,206.805,206.845,1099900000.0
2008-05-28 13:55:00,206.845,206.87,206.745,206.785,859300000.0
2008-05-28 14:00:00,206.785,206.815,206.7,206.745,1147700000.0
2008-05-28 14:05:00,206.74,206.815,206.735,206.765,1189500000.0
2008-05-28 14:10:00,206.76,206.855,206.695,206.835,1284100000.0
2008-05-28 14:15:00,206.835,207.065,206.82,207.0,2435300000.0
2008-05-28 14:20:00,206.985,207.085,206.985,207.02,1799000000.0
2008-05-28 14:25:00,207.02,207.065,206.93,206.96,1045620000.0
2008-05-28 14:30:00,207.05,207.605,206.99,207.475,2463640000.0
2008-05-28 14:35:00,207.47,207.565,207.385,207.43,2270300000.0
2008-05-28 14:40:00,207.435,207.485,207.305,207.325,1774400000.0
2008-05-28 14:45:00,207.345,207.38,207.25,207.375,1088600000.0
2008-05-28 14:50:00,207.36,207.38,207.27,207.29,629500000.0
2008-05-28 14:55:00,207.29,207.41,207.28,207.385,593300000.0
2008-05-28 15:00:00,207.39,207.42,207.36,207.39,498987500.0
2008-05-28 15:05:00,207.39,207.43,207.34,207.35,406125000.0
2008-05-28 15:10:00,207.36,207.42,207.33,207.36,470200000.0
2008-05-28 15:15:00,207.36,207.385,207.32,207.33,400900000.0
2008-05-28 15:20:00,207.33,207.38,207.25,207.315,665900000.0
2008-05-28 15:25:00,207.315,207.32,207.105,207.15,581200000.0
2008-05-28 15:30:00,207.14,207.24,207.14,207.15,534000000.0
2008-05-28 15:35:00,207.15,207.255,207.1,207.25,498075000.0
2008-05-28 15:40:00,207.26,207.27,207.09,207.12,637475000.0
2008-05-28 15:45:00,207.11,207.19,207.07,207.075,512900000.0
2008-05-28 15:50:00,207.08,207.15,207.03,207.03,697900000.0
2008-05-28 15:55:00,207.035,207.285,207.035,207.26,705200000.0
2008-05-28 16:00:00,207.26,207.28,207.12,207.14,755000000.0
2008-05-28 16:05:00,207.14,207.16,207.01,207.14,620900000.0
2008-05-28 16:10:00,207.14,207.23,207.12,207.22,707500000.0
2008-05-28 16:15:00,207.22,207.22,206.96,207.0,625000000.0
2008-05-28 16:20:00,207.0,207.01,206.76,206.92,648900000.0
2008-05-28 16:25:00,206.925,207.125,206.9,207.03,589300000.0
2008-05-28 16:30:00,207.03,207.11,207.0,207.03,625550000.0
2008-05-28 16:35:00,207.03,207.14,206.99,207.1,495100000.0
2008-05-28 16:40:00,207.1,207.26,207.09,207.255,381200000.0
2008-05-28 16:45:00,207.26,207.43,207.25,207.42,511462500.0
2008-05-28 16:50:00,207.42,207.53,207.42,207.48,529587500.0
2008-05-28 16:55:00,207.48,207.71,207.475,207.48,588800000.0
2008-05-28 17:00:00,207.48,207.53,207.43,207.465,696400000.0
2008-05-28 17:05:00,207.45,207.6,207.43,207.59,541900000.0
2008-05-28 17:10:00,207.59,207.66,207.31,207.31,688700000.0
2008-05-28 17:15:00,207.31,207.39,207.3,207.345,655800000.0
2008-05-28 17:20:00,207.34,207.47,207.26,207.26,652500000.0
2008-05-28 17:25:00,207.26,207.33,207.26,207.27,470400000.0
2008-05-28 17:30:00,207.27,207.415,207.24,207.32,710100000.0
2008-05-28 17:35:00,207.32,207.38,207.3,207.37,781800000.0
2008-05-28 17:40:00,207.375,207.47,207.33,207.38,431900000.0
2008-05-28 17:45:00,207.38,207.49,207.35,207.43,410500000.0
2008-05-28 17:50:00,207.43,207.475,207.375,207.38,514100000.0
2008-05-28 17:55:00,207.38,207.44,207.36,207.37,560000000.0
2008-05-28 18:00:00,207.37,207.39,207.24,207.25,455100000.0
2008-05-28 18:05:00,207.25,207.35,207.19,207.2,361400000.0
2008-05-28 18:10:00,207.2,207.205,207.07,207.16,223800000.0
2008-05-28 18:15:00,207.16,207.34,207.15,207.25,405000000.0
2008-05-28 18:20:00,207.25,207.29,207.21,207.25,239800000.0
2008-05-28 18:25:00,207.25,207.265,207.2,207.23,216400000.0
2008-05-28 18:30:00,207.23,207.24,207.12,207.18,125900000.0
2008-05-28 18:35:00,207.18,207.3,207.18,207.3,200500000.0
2008-05-28 18:40:00,207.3,207.3,207.2,207.22,223300000.0
2008-05-28 18:45:00,207.22,207.275,207.22,207.24,244000000.0
2008-05-28 18:50:00,207.192,207.221,207.141,207.22,392500000.0
2008-05-28 18:55:00,207.22,207.22,207.15,207.15,255000000.0
2008-05-28 19:00:00,207.15,207.2,207.12,207.15,184900000.0
2008-05-28 19:05:00,207.15,207.315,207.14,207.3,140600000.0
2008-05-28 19:10:00,207.3,207.38,207.24,207.35,260200000.0
2008-05-28 19:15:00,207.355,207.55,207.355,207.46,532400000.0
2008-05-28 19:20:00,207.475,207.48,207.38,207.43,449800000.0
2008-05-28 19:25:00,207.42,207.48,207.36,207.44,466000000.0
2008-05-28 19:30:00,207.44,207.5,207.39,207.4,499200000.0
2008-05-28 19:35:00,207.39,207.41,207.27,207.27,400000000.0
2008-05-28 19:40:00,207.27,207.31,207.13,207.13,327200000.0
2008-05-28 19:45:00,207.13,207.255,207.13,207.255,198100000.0
2008-05-28 19:50:00,207.255,207.335,207.19,207.28,289600000.0
2008-05-28 19:55:00,207.28,207.33,207.28,207.29,370900000.0
2008-05-28 20:00:00,207.28,207.33,207.19,207.29,361300000.0
2008-05-28 20:05:00,207.29,207.38,207.275,207.34,258500000.0
2008-05-28 20:10:00,207.34,207.44,207.34,207.39,252500000.0
2008-05-28 20:15:00,207.39,207.41,207.33,207.36,367000000.0
2008-05-28 20:20:00,207.36,207.39,207.22,207.25,573800000.0
2008-05-28 20:25:00,207.25,207.32,207.22,207.25,297200000.0
2008-05-28 20:30:00,207.25,207.25,207.145,207.16,241000000.0
2008-05-28 20:35:00,207.16,207.305,207.15,207.24,192800000.0
2008-05-28 20:40:00,207.24,207.26,207.15,207.25,250600000.0
2008-05-28 20:45:00,207.25,207.26,207.16,207.22,143000000.0
2008-05-28 20:50:00,207.22,207.27,207.17,207.27,195600000.0
2008-05-28 20:55:00,207.27,207.355,207.24,207.24,297800000.0
2008-05-28 21:00:00,207.28,207.35,207.24,207.34,211300000.0
2008-05-28 21:05:00,207.34,207.42,207.27,207.27,198000000.0
2008-05-28 21:10:00,207.27,207.27,207.22,207.22,195300000.0
2008-05-28 21:15:00,207.22,207.315,207.22,207.315,186200000.0
2008-05-28 21:20:00,207.32,207.32,207.25,207.27,324700000.0
2008-05-28 21:25:00,207.27,207.39,207.27,207.32,370700000.0
2008-05-28 21:30:00,207.32,207.36,207.29,207.35,141100000.0
2008-05-28 21:35:00,207.335,207.35,207.21,207.26,191300000.0
2008-05-28 21:40:00,207.26,207.26,207.17,207.18,197100000.0
2008-05-28 21:45:00,207.18,207.3,207.18,207.3,291500000.0
2008-05-28 21:50:00,207.239,207.32,207.214,207.31,32700000.0
2008-05-28 21:55:00,207.312,207.39,207.23,207.37,210300000.0
2008-05-28 22:00:00,207.37,207.38,207.34,207.35,129900000.0
2008-05-28 22:05:00,207.35,207.35,207.3,207.3,120000000.0
2008-05-28 22:10:00,207.3,207.36,207.3,207.3,124500000.0
2008-05-28 22:15:00,207.28,207.3,207.174,207.28,129900000.0
2008-05-28 22:20:00,207.28,207.29,207.24,207.27,94300000.0
2008-05-28 22:25:00,207.27,207.285,207.27,207.27,63600000.0
2008-05-28 22:30:00,207.27,207.28,207.192,207.27,92700000.0
2008-05-28 22:35:00,207.27,207.27,207.19,207.22,77100000.0
2008-05-28 22:40:00,207.215,207.385,207.21,207.37,101700000.0
2008-05-28 22:45:00,207.365,207.375,207.32,207.32,49900000.0
2008-05-28 22:50:00,207.34,207.34,207.28,207.31,78500000.0
2008-05-28 22:55:00,207.31,207.39,207.31,207.39,100899999.0
2008-05-28 23:00:00,207.335,207.37,207.25,207.254,402900000.0
2008-05-28 23:05:00,207.37,207.37,207.37,207.37,9200000.0
2008-05-28 23:10:00,207.28,207.37,207.267,207.37,48500000.0
2008-05-28 23:15:00,207.272,207.37,207.24,207.24,75000000.0
2008-05-28 23:20:00,207.22,207.24,207.22,207.22,76800000.0
2008-05-28 23:25:00,207.15,207.24,207.15,207.22,40600000.0
2008-05-28 23:30:00,207.22,207.33,207.22,207.33,86500000.0
2008-05-28 23:35:00,207.35,207.35,207.223,207.257,138100000.0
2008-05-28 23:40:00,207.33,207.33,207.223,207.278,127700000.0
2008-05-28 23:45:00,207.33,207.33,207.172,207.29,97700000.0
2008-05-28 23:50:00,207.29,207.29,207.212,207.26,34500000.0
2008-05-28 23:55:00,207.26,207.29,207.181,207.26,80000000.0
2008-05-29 00:00:00,207.26,207.26,207.17,207.17,207300000.0
2008-05-29 00:05:00,207.22,207.22,207.155,207.22,99100000.0
2008-05-29 00:10:00,207.197,207.22,207.16,207.2,85500000.0
2008-05-29 00:15:00,207.22,207.23,207.131,207.23,187900000.0
2008-05-29 00:20:00,207.23,207.23,207.22,207.22,32400000.0
2008-05-29 00:25:00,207.23,207.34,207.23,207.293,55500000.0
2008-05-29 00:30:00,207.27,207.34,207.26,207.265,60700000.0
2008-05-29 00:35:00,207.26,207.31,207.26,207.28,111900000.0
2008-05-29 00:40:00,207.28,207.31,207.26,207.27,100100000.0
2008-05-29 00:45:00,207.27,207.32,207.26,207.28,91400000.0
2008-05-29 00:50:00,207.29,207.31,207.26,207.31,59500000.0
2008-05-29 00:55:00,207.31,207.35,207.252,207.268,346300000.0
2008-05-29 01:00:00,207.252,207.41,207.241,207.375,635500000.0
2008-05-29 01:05:00,207.36,207.405,207.257,207.312,806800000.0
2008-05-29 01:10:00,207.37,207.37,207.31,207.31,92400000.0
2008-05-29 01:15:00,207.238,207.35,207.197,207.35,298900000.0
2008-05-29 01:20:00,207.34,207.345,207.281,207.3,193900000.0
2008-05-29 01:25:00,207.325,207.36,207.308,207.35,126600000.0
2008-05-29 01:30:00,207.35,207.405,207.35,207.4,61600000.0
2008-05-29 01:35:00,207.385,207.4,207.37,207.38,118400000.0
2008-05-29 01:40:00,207.375,207.4,207.37,207.385,98800000.0
2008-05-29 01:45:00,207.39,207.39,207.37,207.37,42400000.0
2008-05-29 01:50:00,207.37,207.37,207.29,207.35,135500000.0
2008-05-29 01:55:00,207.34,207.35,207.31,207.35,157900000.0
2008-05-29 02:00:00,207.35,207.43,207.34,207.42,268200000.0
2008-05-29 02:05:00,207.4,207.41,207.36,207.4,40800000.0
2008-05-29 02:10:00,207.4,207.42,207.37,207.4,188300000.0
2008-05-29 02:15:00,207.4,207.4,207.4,207.4,118100000.0
2008-05-29 02:20:00,207.4,207.46,207.4,207.45,248300000.0
2008-05-29 02:25:00,207.46,207.485,207.38,207.38,326200000.0
2008-05-29 02:30:00,207.38,207.48,207.38,207.46,210200000.0
2008-05-29 02:35:00,207.45,207.575,207.45,207.55,183800000.0
2008-05-29 02:40:00,207.555,207.58,207.54,207.57,89200000.0
2008-05-29 02:45:00,207.57,207.57,207.43,207.535,342800000.0
2008-05-29 02:50:00,207.535,207.57,207.52,207.57,274000000.0
2008-05-29 02:55:00,207.555,207.7,207.55,207.68,406800000.0
2008-05-29 03:00:00,207.69,207.72,207.62,207.62,398400000.0
2008-05-29 03:05:00,207.62,207.69,207.61,207.645,206600000.0
2008-05-29 03:10:00,207.645,207.74,207.64,207.71,223500000.0
2008-05-29 03:15:00,207.71,207.71,207.63,207.66,109900000.0
2008-05-29 03:20:00,207.66,207.66,207.63,207.66,33900000.0
2008-05-29 03:25:00,207.66,207.66,207.54,207.55,146800000.0
2008-05-29 03:30:00,207.54,207.67,207.54,207.65,205000000.0
2008-05-29 03:35:00,207.65,207.65,207.56,207.59,173500000.0
2008-05-29 03:40:00,207.59,207.59,207.52,207.55,168700000.0
2008-05-29 03:45:00,207.54,207.58,207.447,207.56,250700000.0
2008-05-29 03:50:00,207.56,207.65,207.56,207.64,93200000.0
2008-05-29 03:55:00,207.65,207.77,207.62,207.74,319100000.0
2008-05-29 04:00:00,207.74,207.74,207.54,207.54,136300000.0
2008-05-29 04:05:00,207.54,207.6,207.54,207.54,254300000.0
2008-05-29 04:10:00,207.54,207.56,207.53,207.54,99400000.0
2008-05-29 04:15:00,207.54,207.57,207.54,207.57,158200000.0
2008-05-29 04:20:00,207.57,207.61,207.55,207.59,304500000.0
2008-05-29 04:25:00,207.59,207.63,207.58,207.62,157800000.0
2008-05-29 04:30:00,207.62,207.625,207.59,207.59,32500000.0
2008-05-29 04:35:00,207.6,207.61,207.58,207.6,110700000.0
2008-05-29 04:40:00,207.6,207.6,207.6,207.6,24100000.0
2008-05-29 04:45:00,207.6,207.6,207.55,207.55,118500000.0
2008-05-29 04:50:00,207.55,207.6,207.55,207.58,118400000.0
2008-05-29 04:55:00,207.58,207.61,207.58,207.58,133400000.0
2008-05-29 05:00:00,207.58,207.63,207.53,207.53,225700000.0
2008-05-29 05:05:00,207.53,207.54,207.445,207.53,211300000.0
2008-05-29 05:10:00,207.476,207.53,207.445,207.53,121000000.0
2008-05-29 05:15:00,207.53,207.53,207.42,207.51,221400000.0
2008-05-29 05:20:00,207.51,207.56,207.48,207.48,171900000.0
2008-05-29 05:25:00,207.48,207.5,207.48,207.5,55300000.0
2008-05-29 05:30:00,207.5,207.5,207.4,207.4,166800000.0
2008-05-29 05:35:00,207.44,207.44,207.36,207.39,177000000.0
2008-05-29 05:40:00,207.4,207.44,207.38,207.43,146200000.0
2008-05-29 05:45:00,207.42,207.48,207.42,207.48,116500000.0
2008-05-29 05:50:00,207.48,207.53,207.41,207.44,373100000.0
2008-05-29 05:55:00,207.44,207.44,207.34,207.39,198400000.0
2008-05-29 06:00:00,207.39,207.44,207.39,207.43,88900000.0
2008-05-29 06:05:00,207.43,207.53,207.43,207.52,226600000.0
2008-05-29 06:10:00,207.52,207.54,207.49,207.49,218000000.0
2008-05-29 06:15:00,207.49,207.55,207.49,207.49,198100000.0
2008-05-29 06:20:00,207.49,207.49,207.4,207.42,251900000.0
2008-05-29 06:25:00,207.42,207.46,207.41,207.43,94000000.0
2008-05-29 06:30:00,207.42,207.44,207.38,207.4,235500000.0
2008-05-29 06:35:00,207.38,207.46,207.299,207.43,315800000.0
2008-05-29 06:40:00,207.435,207.45,207.4,207.43,227600000.0
2008-05-29 06:45:00,207.435,207.47,207.41,207.445,263100000.0
2008-05-29 06:50:00,207.445,207.45,207.4,207.4,338800000.0
2008-05-29 06:55:00,207.4,207.46,207.37,207.4,346000000.0
2008-05-29 07:00:00,207.39,207.4,207.3,207.32,251300000.0
2008-05-29 07:05:00,207.24,207.32,207.213,207.3,450200000.0
2008-05-29 07:10:00,207.3,207.3,207.26,207.26,123600000.0
2008-05-29 07:15:00,207.26,207.33,207.26,207.3,159700000.0
2008-05-29 07:20:00,207.3,207.34,207.3,207.33,293100000.0
2008-05-29 07:25:00,207.315,207.32,207.22,207.27,187400000.0
2008-05-29 07:30:00,207.27,207.28,207.21,207.21,624900000.0
2008-05-29 07:35:00,207.21,207.21,207.07,207.1,372300000.0
2008-05-29 07:40:00,207.1,207.21,207.1,207.16,335900000.0
2008-05-29 07:45:00,207.16,207.27,207.16,207.25,260100000.0
2008-05-29 07:50:00,207.25,207.32,207.22,207.3,286000000.0
2008-05-29 07:55:00,207.31,207.35,207.25,207.25,453600000.0
2008-05-29 08:00:00,207.25,207.25,206.96,207.12,492600000.0
2008-05-29 08:05:00,207.11,207.13,206.98,207.08,497800000.0
2008-05-29 08:10:00,207.08,207.1,207.0,207.1,405100000.0
2008-05-29 08:15:00,207.095,207.13,206.95,207.12,657700000.0
2008-05-29 08:20:00,207.115,207.175,207.08,207.09,482100000.0
2008-05-29 08:25:00,207.09,207.16,207.025,207.1,584478400.0
2008-05-29 08:30:00,207.105,207.12,207.03,207.09,470600000.0
2008-05-29 08:35:00,207.07,207.175,207.06,207.12,521700000.0
2008-05-29 08:40:00,207.12,207.12,206.96,206.98,406300000.0
2008-05-29 08:45:00,207.0,207.06,206.89,207.0,528200000.0
2008-05-29 08:50:00,207.0,207.135,206.79,207.06,716400000.0
2008-05-29 08:55:00,207.06,207.15,207.03,207.12,724800000.0
2008-05-29 09:00:00,207.1,207.13,206.955,206.98,372300000.0
2008-05-29 09:05:00,206.98,207.08,206.95,207.01,387400000.0
2008-05-29 09:10:00,207.01,207.135,206.91,207.06,611300000.0
2008-05-29 09:15:00,207.06,207.06,206.91,206.985,428600000.0
2008-05-29 09:20:00,206.99,207.1,206.95,207.08,463500000.0
2008-05-29 09:25:00,207.08,207.145,207.0,207.0,511600000.0
2008-05-29 09:30:00,207.01,207.16,206.95,207.04,584200000.0
2008-05-29 09:35:00,207.04,207.04,206.93,207.0,548500000.0
2008-05-29 09:40:00,207.0,207.145,206.91,206.99,562800000.0
2008-05-29 09:45:00,206.995,207.16,206.98,207.13,406200000.0
2008-05-29 09:50:00,207.11,207.16,206.97,207.07,293500000.0
2008-05-29 09:55:00,207.09,207.11,206.98,207.02,283100000.0
2008-05-29 10:00:00,207.02,207.3,207.01,207.3,339100000.0
2008-05-29 10:05:00,207.3,207.38,207.27,207.3,362900000.0
2008-05-29 10:10:00,207.29,207.33,207.13,207.16,354900000.0
2008-05-29 10:15:00,207.16,207.28,207.15,207.17,457000000.0
2008-05-29 10:20:00,207.16,207.26,207.12,207.19,506300000.0
2008-05-29 10:25:00,207.19,207.435,207.13,207.32,429700000.0
2008-05-29 10:30:00,207.32,207.43,207.3,207.3,527800000.0
2008-05-29 10:35:00,207.31,207.41,207.3,207.34,342500000.0
2008-05-29 10:40:00,207.34,207.515,207.3,207.515,320000000.0
2008-05-29 10:45:00,207.51,207.52,207.28,207.39,438000000.0
2008-05-29 10:50:00,207.39,207.49,207.35,207.45,307000000.0
2008-05-29 10:55:00,207.45,207.525,207.44,207.46,230100000.0
2008-05-29 11:00:00,207.44,207.62,207.44,207.56,320400000.0
2008-05-29 11:05:00,207.56,207.64,207.49,207.56,416100000.0
2008-05-29 11:10:00,207.565,207.6,207.5,207.56,331800000.0
2008-05-29 11:15:00,207.58,207.66,207.53,207.585,335700000.0
2008-05-29 11:20:00,207.585,207.61,207.52,207.52,260000000.0
2008-05-29 11:25:00,207.52,207.61,207.51,207.605,290600000.0
2008-05-29 11:30:00,207.6,207.65,207.48,207.54,378700000.0
2008-05-29 11:35:00,207.555,207.83,207.46,207.7,407700000.0
2008-05-29 11:40:00,207.71,207.82,207.66,207.79,415800000.0
2008-05-29 11:45:00,207.79,208.0,207.785,207.82,532500000.0
2008-05-29 11:50:00,207.82,207.83,207.75,207.81,250200000.0
2008-05-29 11:55:00,207.82,207.865,207.67,207.7,268000000.0
2008-05-29 12:00:00,207.71,207.83,207.65,207.655,420900000.0
2008-05-29 12:05:00,207.67,207.78,207.65,207.69,295400000.0
2008-05-29 12:10:00,207.7,207.71,207.49,207.51,299800000.0
2008-05-29 12:15:00,207.495,207.645,207.49,207.59,451300000.0
2008-05-29 12:20:00,207.58,207.71,207.57,207.59,398200000.0
2008-05-29 12:25:00,207.575,207.72,207.575,207.64,188800000.0
2008-05-29 12:30:00,207.64,207.66,207.54,207.55,283900000.0
2008-05-29 12:35:00,207.55,207.59,207.48,207.49,210300000.0
2008-05-29 12:40:00,207.49,207.51,207.47,207.47,237700000.0
2008-05-29 12:45:00,207.47,207.47,207.4,207.46,192900000.0
2008-05-29 12:50:00,207.455,207.52,207.455,207.47,211100000.0
2008-05-29 12:55:00,207.47,207.65,207.47,207.645,250500000.0
2008-05-29 13:00:00,207.65,207.785,207.65,207.785,373200000.0
2008-05-29 13:05:00,207.765,207.82,207.73,207.79,240000000.0
2008-05-29 13:10:00,207.745,207.915,207.74,207.845,368500000.0
2008-05-29 13:15:00,207.845,207.93,207.82,207.82,254600000.0
2008-05-29 13:20:00,207.82,207.82,207.71,207.8,205400000.0
2008-05-29 13:25:00,207.8,207.89,207.785,207.785,199400000.0
2008-05-29 13:30:00,207.785,207.91,207.78,207.85,267200000.0
2008-05-29 13:35:00,207.85,207.91,207.85,207.85,299300000.0
2008-05-29 13:40:00,207.85,207.93,207.82,207.92,277800000.0
2008-05-29 13:45:00,207.92,208.12,207.91,208.11,326900000.0
2008-05-29 13:50:00,208.09,208.2,208.06,208.18,341100000.0
2008-05-29 13:55:00,208.18,208.285,208.18,208.26,553200000.0
2008-05-29 14:00:00,208.245,208.29,208.11,208.11,357700000.0
2008-05-29 14:05:00,208.11,208.21,208.09,208.19,278900000.0
2008-05-29 14:10:00,208.19,208.2,208.11,208.15,237100000.0
2008-05-29 14:15:00,208.135,208.18,207.96,207.97,424700000.0
2008-05-29 14:20:00,207.97,208.085,207.95,208.04,259900000.0
2008-05-29 14:25:00,208.045,208.14,207.975,208.12,302000000.0
2008-05-29 14:30:00,208.12,208.34,207.92,208.03,731700000.0
2008-05-29 14:35:00,208.03,208.03,207.82,207.91,492000000.0
2008-05-29 14:40:00,207.91,208.07,207.895,207.92,496300000.0
2008-05-29 14:45:00,207.92,208.05,207.895,207.95,384200000.0
2008-05-29 14:50:00,207.95,208.14,207.88,208.12,404600000.0
2008-05-29 14:55:00,208.115,208.2,208.02,208.06,442900000.0
2008-05-29 15:00:00,208.055,208.11,207.93,207.93,531300000.0
2008-05-29 15:05:00,207.93,207.955,207.81,207.87,435700000.0
2008-05-29 15:10:00,207.87,207.98,207.78,207.93,358700000.0
2008-05-29 15:15:00,207.93,207.955,207.845,207.88,267000000.0
2008-05-29 15:20:00,207.885,207.895,207.8,207.83,350700000.0
2008-05-29 15:25:00,207.825,207.83,207.65,207.69,438800000.0
2008-05-29 15:30:00,207.69,207.89,207.69,207.76,457000000.0
2008-05-29 15:35:00,207.76,207.895,207.75,207.85,500700000.0
2008-05-29 15:40:00,207.85,207.945,207.85,207.91,388600000.0
2008-05-29 15:45:00,207.905,207.97,207.84,207.925,718100000.0
2008-05-29 15:50:00,207.94,208.06,207.89,208.035,844600000.0
2008-05-29 15:55:00,208.04,208.11,208.02,208.105,323700000.0
2008-05-29 16:00:00,208.11,208.21,207.99,208.03,432700000.0
2008-05-29 16:05:00,208.03,208.1,207.99,208.03,370100000.0
2008-05-29 16:10:00,208.03,208.03,207.9,207.95,337500000.0
2008-05-29 16:15:00,207.95,208.13,207.92,208.1,349400000.0
2008-05-29 16:20:00,208.1,208.1,207.96,208.03,364700000.0
2008-05-29 16:25:00,208.02,208.04,207.96,207.96,355500000.0
2008-05-29 16:30:00,207.96,208.02,207.79,208.0,696999999.0
2008-05-29 16:35:00,208.005,208.165,207.95,208.13,585000000.0
2008-05-29 16:40:00,208.12,208.18,208.01,208.11,592700000.0
2008-05-29 16:45:00,208.11,208.22,208.09,208.18,393500000.0
2008-05-29 16:50:00,208.18,208.29,208.16,208.21,436200000.0
2008-05-29 16:55:00,208.21,208.38,208.13,208.38,1173199998.0
2008-05-29 17:00:00,208.35,208.39,208.27,208.3,445600000.0
2008-05-29 17:05:00,208.295,208.35,208.24,208.305,509400000.0
2008-05-29 17:10:00,208.31,208.38,208.28,208.35,411500000.0
2008-05-29 17:15:00,208.35,208.39,208.28,208.29,335400000.0
2008-05-29 17:20:00,208.3,208.3,208.2,208.27,333500000.0
2008-05-29 17:25:00,208.26,208.34,208.23,208.34,296000000.0
2008-05-29 17:30:00,208.33,208.38,208.3,208.3,264000000.0
2008-05-29 17:35:00,208.3,208.36,208.27,208.29,303300000.0
2008-05-29 17:40:00,208.295,208.335,208.25,208.33,378200000.0
2008-05-29 17:45:00,208.33,208.385,208.28,208.36,404200000.0
2008-05-29 17:50:00,208.36,208.45,208.3,208.35,379400000.0
2008-05-29 17:55:00,208.34,208.48,208.33,208.48,553600000.0
2008-05-29 18:00:00,208.48,208.48,208.34,208.34,330000000.0
2008-05-29 18:05:00,208.34,208.4,208.28,208.34,270400000.0
2008-05-29 18:10:00,208.34,208.49,208.3,208.46,339000000.0
2008-05-29 18:15:00,208.46,208.5,208.43,208.44,204300000.0
2008-05-29 18:20:00,208.44,208.455,208.39,208.405,319600000.0
2008-05-29 18:25:00,208.405,208.41,208.32,208.35,304200000.0
2008-05-29 18:30:00,208.35,208.455,208.34,208.44,296100000.0
2008-05-29 18:35:00,208.44,208.5,208.44,208.47,274300000.0
2008-05-29 18:40:00,208.47,208.515,208.47,208.5,230900000.0
2008-05-29 18:45:00,208.5,208.525,208.44,208.525,677500000.0
2008-05-29 18:50:00,208.525,208.55,208.51,208.51,255900000.0
2008-05-29 18:55:00,208.51,208.55,208.46,208.55,558300000.0
2008-05-29 19:00:00,208.57,208.815,208.555,208.805,694600000.0
2008-05-29 19:05:00,208.81,208.9,208.805,208.865,518300000.0
2008-05-29 19:10:00,208.865,208.93,208.81,208.92,537300000.0
2008-05-29 19:15:00,208.92,208.95,208.795,208.81,413400000.0
2008-05-29 19:20:00,208.81,208.925,208.78,208.87,393300000.0
2008-05-29 19:25:00,208.87,208.9,208.82,208.82,348100000.0
2008-05-29 19:30:00,208.82,208.85,208.82,208.82,373200000.0
2008-05-29 19:35:00,208.82,208.82,208.74,208.755,202300000.0
2008-05-29 19:40:00,208.755,208.78,208.7,208.75,244900000.0
2008-05-29 19:45:00,208.75,208.85,208.72,208.73,362400000.0
2008-05-29 19:50:00,208.73,208.79,208.72,208.755,259600000.0
2008-05-29 19:55:00,208.765,208.765,208.67,208.71,422100000.0
2008-05-29 20:00:00,208.71,208.71,208.64,208.67,129900000.0
2008-05-29 20:05:00,208.67,208.675,208.5,208.52,315900000.0
2008-05-29 20:10:00,208.52,208.6,208.52,208.595,189500000.0
2008-05-29 20:15:00,208.595,208.765,208.595,208.71,386200000.0
2008-05-29 20:20:00,208.71,208.73,208.68,208.7,197300000.0
2008-05-29 20:25:00,208.7,208.7,208.62,208.62,184000000.0
2008-05-29 20:30:00,208.62,208.63,208.6,208.63,96400000.0
2008-05-29 20:35:00,208.63,208.63,208.51,208.52,177400000.0
2008-05-29 20:40:00,208.52,208.55,208.39,208.485,275100000.0
2008-05-29 20:45:00,208.49,208.51,208.435,208.45,215700000.0
2008-05-29 20:50:00,208.45,208.585,208.45,208.5,274200000.0
2008-05-29 20:55:00,208.5,208.5,208.385,208.44,448300000.0
2008-05-29 21:00:00,208.44,208.45,208.285,208.31,564700000.0
2008-05-29 21:05:00,208.31,208.44,208.31,208.44,346300000.0
2008-05-29 21:10:00,208.44,208.48,208.38,208.4,171900000.0
2008-05-29 21:15:00,208.405,208.43,208.28,208.38,467300000.0
2008-05-29 21:20:00,208.38,208.45,208.31,208.43,260800000.0
2008-05-29 21:25:00,208.43,208.47,208.35,208.36,141700000.0
2008-05-29 21:30:00,208.36,208.44,208.36,208.395,140100000.0
2008-05-29 21:35:00,208.39,208.41,208.345,208.37,174500000.0
2008-05-29 21:40:00,208.38,208.55,208.38,208.52,250600000.0
2008-05-29 21:45:00,208.52,208.68,208.52,208.64,308800000.0
2008-05-29 21:50:00,208.64,208.67,208.55,208.61,297000000.0
2008-05-29 21:55:00,208.61,208.69,208.56,208.59,176900000.0
2008-05-29 22:00:00,208.58,208.65,208.56,208.65,177400000.0
2008-05-29 22:05:00,208.65,208.65,208.58,208.59,141200000.0
2008-05-29 22:10:00,208.59,208.62,208.555,208.59,26400000.0
2008-05-29 22:15:00,208.59,208.62,208.59,208.59,20500000.0
2008-05-29 22:20:00,208.59,208.59,208.511,208.545,26800000.0
2008-05-29 22:25:00,208.545,208.56,208.5,208.52,86700000.0
2008-05-29 22:30:00,208.52,208.535,208.43,208.43,102300000.0
2008-05-29 22:35:00,208.405,208.46,208.405,208.41,241500000.0
2008-05-29 22:40:00,208.41,208.485,208.39,208.46,101800000.0
2008-05-29 22:45:00,208.46,208.495,208.46,208.49,98000000.0
2008-05-29 22:50:00,208.495,208.605,208.495,208.544,129200000.0
2008-05-29 22:55:00,208.59,208.59,208.433,208.442,257300000.0
2008-05-29 23:00:00,208.46,208.53,208.414,208.5,438900000.0
2008-05-29 23:05:00,208.437,208.51,208.419,208.51,103100000.0
2008-05-29 23:10:00,208.459,208.53,208.424,208.51,102400000.0
2008-05-29 23:15:00,208.466,208.59,208.451,208.57,105400000.0
2008-05-29 23:20:00,208.58,208.63,208.58,208.6,93000000.0
2008-05-29 23:25:00,208.6,208.63,208.6,208.63,25900000.0
2008-05-29 23:30:00,208.63,208.67,208.62,208.66,32500000.0
2008-05-29 23:35:00,208.66,208.67,208.6,208.6,37600000.0
2008-05-29 23:40:00,208.65,208.65,208.52,208.62,59200000.0
2008-05-29 23:45:00,208.6,208.6,208.531,208.6,72000000.0
2008-05-29 23:50:00,208.6,208.6,208.519,208.6,68500000.0
2008-05-29 23:55:00,208.535,208.6,208.496,208.6,117400000.0
2008-05-30 00:00:00,208.64,208.72,208.6,208.65,138600000.0
2008-05-30 00:05:00,208.65,208.65,208.588,208.65,97300000.0
2008-05-30 00:10:00,208.65,208.65,208.6,208.65,31500000.0
2008-05-30 00:15:00,208.65,208.65,208.6,208.65,36800000.0
2008-05-30 00:20:00,208.65,208.65,208.6,208.6,133700000.0
2008-05-30 00:25:00,208.6,208.6,208.49,208.58,191500000.0
2008-05-30 00:30:00,208.6,208.6,208.51,208.6,83300000.0
2008-05-30 00:35:00,208.6,208.6,208.57,208.57,30700000.0
2008-05-30 00:40:00,208.58,208.58,208.55,208.55,38800000.0
2008-05-30 00:45:00,208.57,208.58,208.48,208.52,79400000.0
2008-05-30 00:50:00,208.52,208.52,208.45,208.45,77800000.0
2008-05-30 00:55:00,208.376,208.45,208.352,208.45,186500000.0
2008-05-30 01:00:00,208.45,208.45,208.262,208.28,619300000.0
2008-05-30 01:05:00,208.35,208.37,208.221,208.36,689200000.0
2008-05-30 01:10:00,208.355,208.4,208.293,208.328,466200000.0
2008-05-30 01:15:00,208.39,208.405,208.293,208.39,164900000.0
2008-05-30 01:20:00,208.369,208.39,208.297,208.39,200000000.0
2008-05-30 01:25:00,208.39,208.39,208.303,208.34,153900000.0
2008-05-30 01:30:00,208.39,208.5,208.39,208.44,203000000.0
2008-05-30 01:35:00,208.44,208.45,208.35,208.39,124200000.0
2008-05-30 01:40:00,208.39,208.49,208.39,208.46,109000000.0
2008-05-30 01:45:00,208.46,208.46,208.396,208.46,65396000.0
2008-05-30 01:50:00,208.46,208.59,208.46,208.52,186600000.0
2008-05-30 01:55:00,208.52,208.56,208.47,208.48,119100000.0
2008-05-30 02:00:00,208.48,208.48,208.375,208.45,123400000.0
2008-05-30 02:05:00,208.48,208.48,208.37,208.44,305900000.0
2008-05-30 02:10:00,208.44,208.54,208.39,208.51,176200000.0
2008-05-30 02:15:00,208.51,208.51,208.47,208.49,221700000.0
2008-05-30 02:20:00,208.5,208.55,208.49,208.54,213100000.0
2008-05-30 02:25:00,208.54,208.54,208.52,208.52,49300000.0
2008-05-30 02:30:00,208.53,208.6,208.52,208.6,228200000.0
2008-05-30 02:35:00,208.59,208.62,208.565,208.6,293800000.0
2008-05-30 02:40:00,208.62,208.65,208.6,208.63,221700000.0
2008-05-30 02:45:00,208.63,208.64,208.552,208.62,91500000.0
2008-05-30 02:50:00,208.63,208.9,208.62,208.9,308000000.0
2008-05-30 02:55:00,208.89,208.89,208.71,208.71,338100000.0
2008-05-30 03:00:00,208.71,208.73,208.7,208.71,193800000.0
2008-05-30 03:05:00,208.71,208.74,208.71,208.71,86700000.0
2008-05-30 03:10:00,208.71,208.77,208.71,208.77,173700000.0
2008-05-30 03:15:00,208.77,208.77,208.77,208.77,53900000.0
2008-05-30 03:20:00,208.78,208.79,208.72,208.72,103900000.0
2008-05-30 03:25:00,208.72,208.74,208.71,208.74,133300000.0
2008-05-30 03:30:00,208.73,208.75,208.617,208.66,267100000.0
2008-05-30 03:35:00,208.66,208.66,208.63,208.66,225100000.0
2008-05-30 03:40:00,208.66,208.66,208.66,208.66,99500000.0
2008-05-30 03:45:00,208.66,208.66,208.63,208.66,120500000.0
2008-05-30 03:50:00,208.66,208.72,208.579,208.606,169900000.0
2008-05-30 03:55:00,208.64,208.69,208.61,208.65,142100000.0
2008-05-30 04:00:00,208.64,208.65,208.57,208.61,162200000.0
2008-05-30 04:05:00,208.57,208.61,208.45,208.6,123600000.0
2008-05-30 04:10:00,208.59,208.62,208.497,208.61,120400000.0
2008-05-30 04:15:00,208.61,208.61,208.57,208.59,131800000.0
2008-05-30 04:20:00,208.59,208.59,208.475,208.535,396300000.0
2008-05-30 04:25:00,208.542,208.59,208.467,208.57,167600000.0
2008-05-30 04:30:00,208.57,208.57,208.54,208.56,134700000.0
2008-05-30 04:35:00,208.57,208.64,208.478,208.544,52400000.0
2008-05-30 04:40:00,208.51,208.61,208.51,208.59,80400000.0
2008-05-30 04:45:00,208.59,208.59,208.52,208.54,207500000.0
2008-05-30 04:50:00,208.54,208.54,208.398,208.51,186900000.0
2008-05-30 04:55:00,208.51,208.53,208.401,208.473,205000000.0
2008-05-30 05:00:00,208.51,208.56,208.51,208.55,191700000.0
2008-05-30 05:05:00,208.55,208.55,208.51,208.52,112300000.0
2008-05-30 05:10:00,208.52,208.52,208.51,208.52,131000000.0
2008-05-30 05:15:00,208.52,208.52,208.38,208.45,209700000.0
2008-05-30 05:20:00,208.45,208.45,208.38,208.44,102600000.0
2008-05-30 05:25:00,208.44,208.46,208.393,208.45,35100000.0
2008-05-30 05:30:00,208.45,208.47,208.33,208.37,224500000.0
2008-05-30 05:35:00,208.38,208.4,208.327,208.358,48200000.0
2008-05-30 05:40:00,208.347,208.4,208.31,208.4,94500000.0
2008-05-30 05:45:00,208.4,208.43,208.39,208.4,130400000.0
2008-05-30 05:50:00,208.4,208.43,208.385,208.4,113700000.0
2008-05-30 05:55:00,208.4,208.46,208.309,208.362,130200000.0
2008-05-30 06:00:00,208.341,208.48,208.338,208.44,132600000.0
2008-05-30 06:05:00,208.44,208.44,208.38,208.39,67600000.0
2008-05-30 06:10:00,208.39,208.41,208.34,208.39,34200000.0
2008-05-30 06:15:00,208.39,208.43,208.337,208.349,139200000.0
2008-05-30 06:20:00,208.39,208.39,208.39,208.39,26900000.0
2008-05-30 06:25:00,208.39,208.43,208.39,208.39,95700000.0
2008-05-30 06:30:00,208.39,208.42,208.39,208.4,108200000.0
2008-05-30 06:35:00,208.4,208.45,208.39,208.43,115500000.0
2008-05-30 06:40:00,208.44,208.48,208.44,208.44,83900000.0
2008-05-30 06:45:00,208.46,208.46,208.42,208.46,86900000.0
2008-05-30 06:50:00,208.46,208.46,208.43,208.46,103800000.0
2008-05-30 06:55:00,208.46,208.46,208.39,208.41,147500000.0
2008-05-30 07:00:00,208.4,208.42,208.39,208.41,68300000.0
2008-05-30 07:05:00,208.41,208.44,208.4,208.43,70200000.0
2008-05-30 07:10:00,208.43,208.43,208.34,208.34,230700000.0
2008-05-30 07:15:00,208.34,208.38,208.3,208.37,135100000.0
2008-05-30 07:20:00,208.37,208.37,208.15,208.23,430100000.0
2008-05-30 07:25:00,208.24,208.3,208.23,208.28,289100000.0
2008-05-30 07:30:00,208.28,208.36,208.26,208.35,271600000.0
2008-05-30 07:35:00,208.35,208.42,208.31,208.41,219800000.0
2008-05-30 07:40:00,208.41,208.415,208.305,208.41,323700000.0
2008-05-30 07:45:00,208.41,208.41,208.32,208.32,256700000.0
2008-05-30 07:50:00,208.32,208.39,208.28,208.37,298800000.0
2008-05-30 07:55:00,208.38,208.4,208.31,208.38,279600000.0
2008-05-30 08:00:00,208.37,208.51,208.24,208.48,696225000.0
2008-05-30 08:05:00,208.48,208.48,208.27,208.27,485000000.0
2008-05-30 08:10:00,208.27,208.34,208.21,208.29,544300000.0
2008-05-30 08:15:00,208.29,208.465,208.29,208.42,342200000.0
2008-05-30 08:20:00,208.42,208.525,208.34,208.46,624400000.0
2008-05-30 08:25:00,208.46,208.475,208.32,208.32,432200000.0
2008-05-30 08:30:00,208.32,208.32,208.215,208.26,372900000.0
2008-05-30 08:35:00,208.28,208.35,208.17,208.22,461700000.0
2008-05-30 08:40:00,208.22,208.22,208.05,208.115,477100000.0
2008-05-30 08:45:00,208.12,208.19,208.02,208.17,466900000.0
2008-05-30 08:50:00,208.17,208.21,207.94,208.02,440600000.0
2008-05-30 08:55:00,208.01,208.1,207.97,208.07,450700000.0
2008-05-30 09:00:00,208.07,208.21,208.02,208.15,728200000.0
2008-05-30 09:05:00,208.15,208.23,208.14,208.2,613700000.0
2008-05-30 09:10:00,208.2,208.2,207.99,208.0,580700000.0
2008-05-30 09:15:00,208.0,208.09,207.95,208.06,832500000.0
2008-05-30 09:20:00,208.06,208.21,207.97,208.17,526700000.0
2008-05-30 09:25:00,208.175,208.23,208.14,208.18,426400000.0
2008-05-30 09:30:00,208.185,208.19,208.085,208.115,386400000.0
2008-05-30 09:35:00,208.11,208.28,208.07,208.28,698400000.0
2008-05-30 09:40:00,208.28,208.35,208.2,208.26,559100000.0
2008-05-30 09:45:00,208.25,208.26,208.15,208.19,454900000.0
2008-05-30 09:50:00,208.19,208.195,208.07,208.1,292400000.0
2008-05-30 09:55:00,208.11,208.15,208.1,208.12,258700000.0
2008-05-30 10:00:00,208.12,208.2,208.1,208.14,329200000.0
2008-05-30 10:05:00,208.15,208.18,208.01,208.01,390200000.0
2008-05-30 10:10:00,208.01,208.11,208.0,208.09,473100000.0
2008-05-30 10:15:00,208.09,208.18,208.05,208.145,306900000.0
2008-05-30 10:20:00,208.145,208.16,208.06,208.1,351200000.0
2008-05-30 10:25:00,208.1,208.12,208.04,208.04,359000000.0
2008-05-30 10:30:00,208.03,208.03,207.85,207.89,437200000.0
2008-05-30 10:35:00,207.88,207.92,207.85,207.85,417300000.0
2008-05-30 10:40:00,207.85,207.87,207.81,207.85,593700000.0
2008-05-30 10:45:00,207.85,207.85,207.69,207.79,716500000.0
2008-05-30 10:50:00,207.79,207.93,207.78,207.87,507350000.0
2008-05-30 10:55:00,207.87,207.92,207.86,207.92,456100000.0
2008-05-30 11:00:00,207.92,207.95,207.86,207.95,566500000.0
2008-05-30 11:05:00,207.95,207.98,207.84,207.86,340200000.0
2008-05-30 11:10:00,207.86,207.92,207.84,207.89,373800000.0
2008-05-30 11:15:00,207.89,207.94,207.86,207.89,438200000.0
2008-05-30 11:20:00,207.9,208.03,207.88,207.97,460400000.0
2008-05-30 11:25:00,207.97,208.07,207.96,208.0,258700000.0
2008-05-30 11:30:00,208.005,208.005,207.93,207.94,366600000.0
2008-05-30 11:35:00,207.94,208.02,207.94,208.01,395100000.0
2008-05-30 11:40:00,208.01,208.1,207.96,208.025,467100000.0
2008-05-30 11:45:00,208.025,208.09,207.98,208.04,288400000.0
2008-05-30 11:50:00,208.04,208.11,207.97,208.06,267100000.0
2008-05-30 11:55:00,208.07,208.08,207.855,207.86,310100000.0
2008-05-30 12:00:00,207.88,207.92,207.83,207.89,185400000.0
2008-05-30 12:05:00,207.895,208.0,207.86,207.96,312400000.0
2008-05-30 12:10:00,207.95,208.02,207.84,208.02,303500000.0
2008-05-30 12:15:00,208.02,208.05,207.99,208.01,278500000.0
2008-05-30 12:20:00,208.01,208.03,207.99,207.99,164200000.0
2008-05-30 12:25:00,207.99,208.01,207.945,207.995,199200000.0
2008-05-30 12:30:00,208.0,208.06,207.905,207.96,301800000.0
2008-05-30 12:35:00,207.96,208.015,207.87,208.0,368200000.0
2008-05-30 12:40:00,208.0,208.03,207.94,207.96,282600000.0
2008-05-30 12:45:00,207.96,208.07,207.94,208.03,335700000.0
2008-05-30 12:50:00,208.025,208.04,207.975,208.03,167500000.0
2008-05-30 12:55:00,208.02,208.22,208.005,208.175,396400000.0
2008-05-30 13:00:00,208.2,208.3,208.155,208.3,560600000.0
2008-05-30 13:05:00,208.3,208.305,208.2,208.22,638200000.0
2008-05-30 13:10:00,208.22,208.26,208.11,208.185,396800000.0
2008-05-30 13:15:00,208.185,208.24,208.1,208.1,391500000.0
2008-05-30 13:20:00,208.105,208.15,208.03,208.115,562600000.0
2008-05-30 13:25:00,208.115,208.2,208.115,208.17,362300000.0
2008-05-30 13:30:00,208.17,208.19,208.07,208.1,331700000.0
2008-05-30 13:35:00,208.1,208.11,208.05,208.11,239400000.0
2008-05-30 13:40:00,208.11,208.16,208.11,208.115,173000000.0
2008-05-30 13:45:00,208.115,208.12,208.07,208.09,283600000.0
2008-05-30 13:50:00,208.09,208.205,208.09,208.18,431500000.0
2008-05-30 13:55:00,208.18,208.19,208.12,208.19,309100000.0
2008-05-30 14:00:00,208.21,208.21,208.085,208.16,248400000.0
2008-05-30 14:05:00,208.16,208.31,208.16,208.23,343100000.0
2008-05-30 14:10:00,208.23,208.29,208.14,208.29,368100000.0
2008-05-30 14:15:00,208.29,208.39,208.25,208.26,235400000.0
2008-05-30 14:20:00,208.27,208.31,208.22,208.23,277300000.0
2008-05-30 14:25:00,208.23,208.29,208.19,208.22,225000000.0
2008-05-30 14:30:00,208.22,208.45,208.135,208.42,479900000.0
2008-05-30 14:35:00,208.42,208.43,208.19,208.23,417100000.0
2008-05-30 14:40:00,208.23,208.26,208.15,208.23,385800000.0
2008-05-30 14:45:00,208.23,208.3,208.19,208.27,406700000.0
2008-05-30 14:50:00,208.27,208.34,208.22,208.27,433200000.0
2008-05-30 14:55:00,208.27,208.29,208.1,208.16,439900000.0
2008-05-30 15:00:00,208.14,208.17,208.05,208.14,405500000.0
2008-05-30 15:05:00,208.14,208.19,208.08,208.15,342000000.0
2008-05-30 15:10:00,208.15,208.17,208.08,208.14,383300000.0
2008-05-30 15:15:00,208.14,208.26,208.14,208.22,573900000.0
2008-05-30 15:20:00,208.22,208.25,208.18,208.21,808800000.0
2008-05-30 15:25:00,208.2,208.23,208.08,208.12,571400000.0
2008-05-30 15:30:00,208.11,208.28,208.105,208.2,840300000.0
2008-05-30 15:35:00,208.2,208.29,208.16,208.29,562800000.0
2008-05-30 15:40:00,208.29,208.405,208.28,208.405,541100000.0
2008-05-30 15:45:00,208.405,208.425,208.19,208.19,712200000.0
2008-05-30 15:50:00,208.19,208.25,208.12,208.12,619200000.0
2008-05-30 15:55:00,208.125,208.2,208.01,208.09,871700000.0
2008-05-30 16:00:00,208.09,208.12,208.03,208.06,834200000.0
2008-05-30 16:05:00,208.06,208.11,207.92,207.92,1314000000.0
2008-05-30 16:10:00,207.95,208.285,207.91,208.265,1235400000.0
2008-05-30 16:15:00,208.26,208.28,208.2,208.225,1080000000.0
2008-05-30 16:20:00,208.225,208.4,208.21,208.38,978100000.0
2008-05-30 16:25:00,208.38,208.46,208.275,208.46,1011100000.0
2008-05-30 16:30:00,208.47,208.5,208.335,208.4,822400000.0
2008-05-30 16:35:00,208.4,208.6,208.385,208.435,1113300000.0
2008-05-30 16:40:00,208.45,208.53,208.32,208.37,1398400000.0
2008-05-30 16:45:00,208.37,208.46,208.26,208.29,1094500000.0
2008-05-30 16:50:00,208.29,208.38,208.27,208.34,1051200000.0
2008-05-30 16:55:00,208.345,208.61,208.32,208.6,1290500000.0
2008-05-30 17:00:00,208.6,208.78,208.6,208.71,1179900000.0
2008-05-30 17:05:00,208.715,208.77,208.675,208.7,1275300000.0
2008-05-30 17:10:00,208.7,208.76,208.64,208.66,1055100000.0
2008-05-30 17:15:00,208.66,208.77,208.63,208.74,1345300000.0
2008-05-30 17:20:00,208.74,208.79,208.65,208.69,1033700000.0
2008-05-30 17:25:00,208.69,208.69,208.58,208.59,803900000.0
2008-05-30 17:30:00,208.59,208.67,208.53,208.65,901200000.0
2008-05-30 17:35:00,208.655,208.7,208.58,208.58,824300000.0
2008-05-30 17:40:00,208.58,208.78,208.55,208.78,949100000.0
2008-05-30 17:45:00,208.78,208.81,208.67,208.68,1003300000.0
2008-05-30 17:50:00,208.68,208.82,208.65,208.75,843400000.0
2008-05-30 17:55:00,208.76,208.78,208.74,208.74,751200000.0
2008-05-30 18:00:00,208.74,208.74,208.62,208.67,554700000.0
2008-05-30 18:05:00,208.67,208.755,208.6,208.72,575300000.0
2008-05-30 18:10:00,208.71,208.73,208.61,208.665,536400000.0
2008-05-30 18:15:00,208.665,208.67,208.61,208.66,275900000.0
2008-05-30 18:20:00,208.66,208.76,208.65,208.67,590800000.0
2008-05-30 18:25:00,208.68,208.72,208.64,208.68,760500000.0
2008-05-30 18:30:00,208.68,208.785,208.67,208.745,611900000.0
2008-05-30 18:35:00,208.745,208.82,208.69,208.705,547200000.0
2008-05-30 18:40:00,208.71,208.76,208.67,208.675,589600000.0
2008-05-30 18:45:00,208.68,208.78,208.68,208.74,363200000.0
2008-05-30 18:50:00,208.75,208.84,208.71,208.71,303900000.0
2008-05-30 18:55:00,208.69,208.72,208.64,208.68,461900000.0
2008-05-30 19:00:00,208.68,208.78,208.66,208.76,241800000.0
2008-05-30 19:05:00,208.755,208.78,208.67,208.67,395700000.0
2008-05-30 19:10:00,208.67,208.7,208.66,208.68,562600000.0
2008-05-30 19:15:00,208.68,208.7,208.62,208.66,527800000.0
2008-05-30 19:20:00,208.66,208.71,208.64,208.66,414200000.0
2008-05-30 19:25:00,208.67,208.7,208.62,208.63,325200000.0
2008-05-30 19:30:00,208.63,208.68,208.59,208.615,412400000.0
2008-05-30 19:35:00,208.625,208.71,208.62,208.66,358300000.0
2008-05-30 19:40:00,208.66,208.815,208.66,208.8,484900000.0
2008-05-30 19:45:00,208.805,208.93,208.805,208.835,704200000.0
2008-05-30 19:50:00,208.835,208.895,208.77,208.78,608300000.0
2008-05-30 19:55:00,208.78,208.87,208.78,208.81,328000000.0
2008-05-30 20:00:00,208.81,208.81,208.66,208.67,427400000.0
2008-05-30 20:05:00,208.67,208.73,208.62,208.64,644700000.0
2008-05-30 20:10:00,208.64,208.76,208.59,208.73,539900000.0
2008-05-30 20:15:00,208.73,208.8,208.61,208.78,381200000.0
2008-05-30 20:20:00,208.78,208.815,208.71,208.74,520400000.0
2008-05-30 20:25:00,208.745,208.8,208.69,208.7,270200000.0
2008-05-30 20:30:00,208.7,208.77,208.68,208.74,477400000.0
2008-05-30 20:35:00,208.74,208.79,208.71,208.75,181400000.0
2008-05-30 20:40:00,208.75,208.845,208.75,208.81,533200000.0
2008-05-30 20:45:00,208.81,208.83,208.75,208.775,457900000.0
2008-05-30 20:50:00,208.79,208.81,208.74,208.81,410800000.0
2008-05-30 20:55:00,208.82,208.91,208.79,208.83,613900000.0
2008-05-30 21:00:00,208.83,208.9,208.82,208.88,521400000.0
2008-05-30 21:05:00,208.88,208.92,208.83,208.83,346200000.0
2008-05-30 21:10:00,208.83,208.86,208.83,208.84,165000000.0
2008-05-30 21:15:00,208.84,208.84,208.755,208.82,331600000.0
2008-05-30 21:20:00,208.81,208.81,208.71,208.74,292100000.0
2008-05-30 21:25:00,208.755,208.82,208.74,208.79,459400000.0
2008-05-30 21:30:00,208.79,208.825,208.74,208.77,347700000.0
2008-05-30 21:35:00,208.77,208.78,208.735,208.77,235200000.0
2008-05-30 21:40:00,208.775,208.825,208.77,208.795,165300000.0
2008-05-30 21:45:00,208.81,208.865,208.79,208.82,147300000.0
2008-05-30 21:50:00,208.82,208.87,208.805,208.87,260700000.0
2008-05-30 21:55:00,208.87,208.87,208.8,208.81,199900000.0
2008-05-30 22:00:00,208.81,208.875,208.81,208.87,150900000.0
2008-05-30 22:05:00,208.865,208.89,208.845,208.86,145600000.0
2008-05-30 22:10:00,208.86,208.92,208.85,208.86,239700000.0
2008-05-30 22:15:00,208.86,209.35,208.86,209.18,591400000.0
2008-05-30 22:20:00,209.18,209.22,209.11,209.11,284700000.0
2008-05-30 22:25:00,209.11,209.13,208.744,209.11,121300000.0
2008-05-30 22:30:00,209.11,209.12,209.05,209.11,126500000.0
2008-05-30 22:35:00,209.1,209.12,209.07,209.095,144900000.0
2008-05-30 22:40:00,209.095,209.19,209.07,209.18,167600000.0
2008-05-30 22:45:00,209.18,209.25,209.18,209.24,127600000.0
2008-05-30 22:50:00,209.25,209.275,209.19,209.22,183000000.0
2008-05-30 22:55:00,209.2,209.2,209.09,209.09,110500000.0
2008-06-01 23:00:00,207.342,207.549,207.323,207.549,275900000.0
2008-06-01 23:05:00,207.53,207.74,207.515,207.74,227100000.0
2008-06-01 23:10:00,207.75,208.1,207.74,208.1,205700000.0
2008-06-01 23:15:00,208.1,208.255,208.07,208.115,380700000.0
2008-06-01 23:20:00,208.115,208.16,207.925,207.945,171200000.0
2008-06-01 23:25:00,207.945,208.105,207.945,208.105,165800000.0
2008-06-01 23:30:00,208.11,208.2,208.09,208.12,206300000.0
2008-06-01 23:35:00,208.12,208.18,208.05,208.18,93400000.0
2008-06-01 23:40:00,208.18,208.2,208.06,208.12,99400000.0
2008-06-01 23:45:00,208.13,208.17,208.07,208.14,46400000.0
2008-06-01 23:50:00,208.14,208.24,208.13,208.19,68300000.0
2008-06-01 23:55:00,208.19,208.21,208.02,208.03,80300000.0
2008-06-02 00:00:00,208.03,208.15,208.0,208.03,670300000.0
2008-06-02 00:05:00,208.03,208.05,207.88,207.97,423000000.0
2008-06-02 00:10:00,207.97,208.09,207.91,208.06,148700000.0
2008-06-02 00:15:00,208.07,208.18,208.06,208.14,81800000.0
2008-06-02 00:20:00,208.15,208.21,208.01,208.01,189100000.0
2008-06-02 00:25:00,208.01,208.07,207.95,207.96,101100000.0
2008-06-02 00:30:00,207.96,208.095,207.95,208.01,313000000.0
2008-06-02 00:35:00,208.01,208.055,207.95,208.055,175900000.0
2008-06-02 00:40:00,208.05,208.11,207.97,207.975,168100000.0
2008-06-02 00:45:00,207.975,207.99,207.97,207.97,66700000.0
2008-06-02 00:50:00,207.97,208.1,207.97,208.08,210800000.0
2008-06-02 00:55:00,208.07,208.2,208.06,208.15,139300000.0
2008-06-02 01:00:00,208.087,208.15,208.07,208.07,406300000.0
2008-06-02 01:05:00,208.07,208.18,208.058,208.12,224300000.0
2008-06-02 01:10:00,208.07,208.1,207.97,207.98,218900000.0
2008-06-02 01:15:00,208.03,208.04,207.96,208.0,131100000.0
2008-06-02 01:20:00,208.0,208.03,207.97,208.03,71400000.0
2008-06-02 01:25:00,208.035,208.13,208.02,208.081,194200000.0
2008-06-02 01:30:00,208.1,208.33,208.09,208.28,360800000.0
2008-06-02 01:35:00,208.28,208.29,208.17,208.25,590600000.0
2008-06-02 01:40:00,208.25,208.29,208.17,208.17,217300000.0
2008-06-02 01:45:00,208.17,208.2,208.14,208.14,196900000.0
2008-06-02 01:50:00,208.13,208.19,208.08,208.19,260100000.0
2008-06-02 01:55:00,208.2,208.21,208.05,208.11,258000000.0
2008-06-02 02:00:00,208.11,208.25,208.1,208.25,393300000.0
2008-06-02 02:05:00,208.24,208.25,208.14,208.14,291400000.0
2008-06-02 02:10:00,208.14,208.19,208.14,208.14,246200000.0
2008-06-02 02:15:00,208.14,208.205,208.04,208.05,393900000.0
2008-06-02 02:20:00,208.05,208.13,207.97,208.1,475800000.0
2008-06-02 02:25:00,208.1,208.1,208.02,208.03,351000000.0
2008-06-02 02:30:00,208.03,208.1,208.02,208.04,149300000.0
2008-06-02 02:35:00,208.04,208.1,207.98,208.03,349400000.0
2008-06-02 02:40:00,208.03,208.09,207.96,208.07,382500000.0
2008-06-02 02:45:00,208.075,208.16,208.075,208.1,314300000.0
2008-06-02 02:50:00,208.12,208.13,207.98,207.98,412400000.0
2008-06-02 02:55:00,207.98,208.03,207.9,207.98,612900000.0
2008-06-02 03:00:00,207.98,208.0,207.92,207.99,492300000.0
2008-06-02 03:05:00,207.99,207.99,207.92,207.95,330500000.0
2008-06-02 03:10:00,207.95,207.96,207.81,207.84,501600000.0
2008-06-02 03:15:00,207.84,207.91,207.81,207.895,430500000.0
2008-06-02 03:20:00,207.89,207.92,207.86,207.86,448000000.0
2008-06-02 03:25:00,207.86,207.91,207.85,207.89,358100000.0
2008-06-02 03:30:00,207.88,207.93,207.86,207.9,508400000.0
2008-06-02 03:35:00,207.91,207.95,207.85,207.86,412500000.0
2008-06-02 03:40:00,207.86,207.91,207.81,207.84,490900000.0
2008-06-02 03:45:00,207.84,207.9,207.81,207.86,454700000.0
2008-06-02 03:50:00,207.86,207.93,207.85,207.92,283400000.0
2008-06-02 03:55:00,207.94,207.95,207.85,207.85,480900000.0
2008-06-02 04:00:00,207.85,207.88,207.8,207.83,245300000.0
2008-06-02 04:05:00,207.83,207.93,207.8,207.89,345900000.0
2008-06-02 04:10:00,207.89,207.91,207.86,207.86,154100000.0
2008-06-02 04:15:00,207.86,207.9,207.8,207.8,288000000.0
2008-06-02 04:20:00,207.8,207.91,207.8,207.88,292700000.0
2008-06-02 04:25:00,207.88,207.89,207.84,207.85,177100000.0
2008-06-02 04:30:00,207.84,207.86,207.83,207.86,34800000.0
2008-06-02 04:35:00,207.86,207.91,207.86,207.89,301500000.0
2008-06-02 04:40:00,207.9,207.91,207.86,207.86,149500000.0
2008-06-02 04:45:00,207.86,207.88,207.823,207.867,107700000.0
2008-06-02 04:50:00,207.86,207.9,207.86,207.88,124600000.0
2008-06-02 04:55:00,207.88,207.88,207.853,207.86,67100000.0
2008-06-02 05:00:00,207.86,207.88,207.86,207.86,147700000.0
2008-06-02 05:05:00,207.86,207.88,207.86,207.86,51100000.0
2008-06-02 05:10:00,207.87,207.93,207.86,207.91,130300000.0
2008-06-02 05:15:00,207.91,207.96,207.9,207.945,79900000.0
2008-06-02 05:20:00,207.96,208.1,207.94,208.03,243000000.0
2008-06-02 05:25:00,208.04,208.06,208.03,208.03,103000000.0
2008-06-02 05:30:00,208.03,208.2,208.03,208.18,315500000.0
2008-06-02 05:35:00,208.18,208.2,208.11,208.14,317500000.0
2008-06-02 05:40:00,208.14,208.14,208.08,208.11,239300000.0
2008-06-02 05:45:00,208.11,208.11,208.04,208.04,119400000.0
2008-06-02 05:50:00,208.04,208.05,207.99,208.02,167600000.0
2008-06-02 05:55:00,207.99,208.02,207.99,208.01,111700000.0
2008-06-02 06:00:00,208.01,208.14,208.005,208.105,165400000.0
2008-06-02 06:05:00,208.105,208.115,208.06,208.06,171400000.0
2008-06-02 06:10:00,208.06,208.07,208.03,208.04,133200000.0
2008-06-02 06:15:00,208.04,208.06,207.93,207.975,404300000.0
2008-06-02 06:20:00,207.98,208.02,207.96,208.01,182400000.0
2008-06-02 06:25:00,208.01,208.07,208.01,208.03,335500000.0
2008-06-02 06:30:00,208.03,208.13,208.03,208.03,309600000.0
2008-06-02 06:35:00,208.03,208.13,207.98,208.11,734600000.0
2008-06-02 06:40:00,208.11,208.14,208.06,208.06,503800000.0
2008-06-02 06:45:00,208.06,208.075,208.015,208.07,263500000.0
2008-06-02 06:50:00,208.07,208.09,208.045,208.06,113500000.0
2008-06-02 06:55:00,208.06,208.14,208.04,208.1,241000000.0
2008-06-02 07:00:00,208.1,208.17,208.09,208.16,313300000.0
2008-06-02 07:05:00,208.17,208.17,208.04,208.08,260400000.0
2008-06-02 07:10:00,208.08,208.1,208.005,208.02,327500000.0
2008-06-02 07:15:00,208.02,208.13,208.01,208.1,290600000.0
2008-06-02 07:20:00,208.1,208.1,208.1,208.1,37800000.0
2008-06-02 07:25:00,208.1,208.1,208.08,208.1,85500000.0
2008-06-02 07:30:00,208.1,208.12,208.05,208.05,216100000.0
2008-06-02 07:35:00,208.05,208.07,207.95,207.95,312200000.0
2008-06-02 07:40:00,207.95,207.96,207.83,207.85,390000000.0
2008-06-02 07:45:00,207.835,208.07,207.835,208.02,555100000.0
2008-06-02 07:50:00,208.02,208.03,207.82,207.87,640700000.0
2008-06-02 07:55:00,207.87,207.93,207.83,207.86,341900000.0
2008-06-02 08:00:00,207.86,207.87,207.72,207.76,617300000.0
2008-06-02 08:05:00,207.77,207.965,207.75,207.84,659900000.0
2008-06-02 08:10:00,207.85,207.85,207.72,207.79,794900000.0
2008-06-02 08:15:00,207.79,207.85,207.74,207.76,784000000.0
2008-06-02 08:20:00,207.76,207.775,207.67,207.745,1064400000.0
2008-06-02 08:25:00,207.74,207.775,207.58,207.62,881000000.0
2008-06-02 08:30:00,207.62,207.68,207.53,207.54,1221700000.0
2008-06-02 08:35:00,207.54,207.57,207.45,207.5,1028000000.0
2008-06-02 08:40:00,207.5,207.54,207.26,207.33,904200000.0
2008-06-02 08:45:00,207.305,207.545,207.305,207.51,729200000.0
2008-06-02 08:50:00,207.51,207.53,207.43,207.45,635900000.0
2008-06-02 08:55:00,207.44,207.52,207.42,207.5,451200000.0
2008-06-02 09:00:00,207.485,207.485,207.26,207.26,877600000.0
2008-06-02 09:05:00,207.26,207.33,207.22,207.25,903900000.0
2008-06-02 09:10:00,207.25,207.27,207.14,207.14,950000000.0
2008-06-02 09:15:00,207.14,207.14,206.79,206.79,1200400000.0
2008-06-02 09:20:00,206.79,206.92,206.72,206.895,1412500000.0
2008-06-02 09:25:00,206.89,206.94,206.57,206.58,1293500000.0
2008-06-02 09:30:00,206.58,206.63,206.405,206.42,1003425000.0
2008-06-02 09:35:00,206.415,206.48,206.32,206.32,1210500000.0
2008-06-02 09:40:00,206.31,206.46,206.27,206.43,1150700000.0
2008-06-02 09:45:00,206.43,206.6,206.43,206.49,1493300000.0
2008-06-02 09:50:00,206.49,206.58,206.4,206.52,943800000.0
2008-06-02 09:55:00,206.51,206.53,206.25,206.25,739200000.0
2008-06-02 10:00:00,206.25,206.31,206.05,206.09,1033900000.0
2008-06-02 10:05:00,206.09,206.315,206.05,206.21,965300000.0
2008-06-02 10:10:00,206.21,206.25,205.82,205.82,1246100000.0
2008-06-02 10:15:00,205.82,205.84,205.61,205.65,1305300000.0
2008-06-02 10:20:00,205.66,205.815,205.61,205.74,1101600000.0
2008-06-02 10:25:00,205.74,205.93,205.61,205.61,1138500000.0
2008-06-02 10:30:00,205.61,205.64,205.415,205.6,1228600000.0
2008-06-02 10:35:00,205.6,205.74,205.49,205.71,1082100000.0
2008-06-02 10:40:00,205.7,205.83,205.66,205.73,1169800000.0
2008-06-02 10:45:00,205.73,205.78,205.42,205.54,1491300000.0
2008-06-02 10:50:00,205.54,205.56,205.48,205.535,1231100000.0
2008-06-02 10:55:00,205.54,205.81,205.51,205.7,1296500000.0
2008-06-02 11:00:00,205.7,205.78,205.635,205.74,1812500000.0
2008-06-02 11:05:00,205.74,205.9,205.71,205.895,1059200000.0
2008-06-02 11:10:00,205.895,205.915,205.77,205.77,1193200000.0
2008-06-02 11:15:00,205.77,205.83,205.71,205.77,576800000.0
2008-06-02 11:20:00,205.775,205.82,205.74,205.75,679200000.0
2008-06-02 11:25:00,205.75,205.81,205.72,205.75,624000000.0
2008-06-02 11:30:00,205.75,205.75,205.66,205.67,706200000.0
2008-06-02 11:35:00,205.67,205.71,205.585,205.71,826700000.0
2008-06-02 11:40:00,205.71,205.71,205.61,205.62,565700000.0
2008-06-02 11:45:00,205.62,205.695,205.62,205.62,741900000.0
2008-06-02 11:50:00,205.62,205.625,205.52,205.52,754400000.0
2008-06-02 11:55:00,205.52,205.64,205.49,205.64,599900000.0
2008-06-02 12:00:00,205.64,205.72,205.58,205.67,748600000.0
2008-06-02 12:05:00,205.67,205.765,205.615,205.745,507600000.0
2008-06-02 12:10:00,205.74,206.02,205.74,205.99,767300000.0
2008-06-02 12:15:00,206.0,206.085,205.97,206.04,510550000.0
2008-06-02 12:20:00,206.04,206.13,206.01,206.07,348500000.0
2008-06-02 12:25:00,206.07,206.08,206.04,206.07,180100000.0
2008-06-02 12:30:00,206.07,206.16,206.04,206.14,288800000.0
2008-06-02 12:35:00,206.14,206.15,206.03,206.035,394100000.0
2008-06-02 12:40:00,206.04,206.1,205.92,205.95,338100000.0
2008-06-02 12:45:00,205.95,205.99,205.89,205.97,354000000.0
2008-06-02 12:50:00,205.97,205.97,205.85,205.88,280000000.0
2008-06-02 12:55:00,205.88,205.93,205.855,205.87,374500000.0
2008-06-02 13:00:00,205.87,205.87,205.68,205.69,456750000.0
2008-06-02 13:05:00,205.705,205.89,205.705,205.85,647800000.0
2008-06-02 13:10:00,205.85,205.86,205.64,205.645,733000000.0
2008-06-02 13:15:00,205.64,205.82,205.61,205.82,544100000.0
2008-06-02 13:20:00,205.82,205.82,205.75,205.76,609900000.0
2008-06-02 13:25:00,205.76,205.76,205.56,205.635,587500000.0
2008-06-02 13:30:00,205.63,205.69,205.55,205.56,605200000.0
2008-06-02 13:35:00,205.56,205.58,205.51,205.54,541700000.0
2008-06-02 13:40:00,205.545,205.56,205.485,205.515,1098400001.0
2008-06-02 13:45:00,205.515,205.545,205.43,205.45,1107900000.0
2008-06-02 13:50:00,205.455,205.56,205.435,205.48,515800000.0
2008-06-02 13:55:00,205.48,205.58,205.44,205.46,485700000.0
2008-06-02 14:00:00,205.47,205.49,205.4,205.4,288300000.0
2008-06-02 14:05:00,205.4,205.45,205.34,205.44,558300000.0
2008-06-02 14:10:00,205.44,205.56,205.44,205.51,774300000.0
2008-06-02 14:15:00,205.5,205.52,205.42,205.42,419000000.0
2008-06-02 14:20:00,205.42,205.48,205.355,205.38,661300000.0
2008-06-02 14:25:00,205.38,205.45,205.3,205.31,608200000.0
2008-06-02 14:30:00,205.3,205.49,205.3,205.39,733100000.0
2008-06-02 14:35:00,205.39,205.43,205.3,205.36,834500000.0
2008-06-02 14:40:00,205.34,205.37,205.16,205.18,828100000.0
2008-06-02 14:45:00,205.18,205.33,205.16,205.31,648200000.0
2008-06-02 14:50:00,205.31,205.45,205.31,205.43,716900000.0
2008-06-02 14:55:00,205.43,205.46,205.33,205.39,805100000.0
2008-06-02 15:00:00,205.39,205.39,205.23,205.25,615200000.0
2008-06-02 15:05:00,205.26,205.53,205.195,205.48,801800000.0
2008-06-02 15:10:00,205.47,205.56,205.335,205.34,946000000.0
2008-06-02 15:15:00,205.34,205.47,205.315,205.47,570800000.0
2008-06-02 15:20:00,205.47,205.56,205.43,205.5,645700000.0
2008-06-02 15:25:00,205.5,205.53,205.415,205.45,694100000.0
2008-06-02 15:30:00,205.45,205.45,205.32,205.34,706300000.0
2008-06-02 15:35:00,205.34,205.46,205.33,205.42,706000000.0
2008-06-02 15:40:00,205.425,205.48,205.36,205.42,601700000.0
2008-06-02 15:45:00,205.425,205.5,205.39,205.46,751500000.0
2008-06-02 15:50:00,205.46,205.46,205.28,205.305,916600000.0
2008-06-02 15:55:00,205.31,205.42,205.29,205.36,1024300000.0
2008-06-02 16:00:00,205.39,205.65,205.27,205.65,1271200000.0
2008-06-02 16:05:00,205.65,205.66,205.45,205.51,987800000.0
2008-06-02 16:10:00,205.51,205.72,205.49,205.52,1266500000.0
2008-06-02 16:15:00,205.53,205.64,205.52,205.62,814400000.0
2008-06-02 16:20:00,205.62,205.775,205.47,205.48,1095100000.0
2008-06-02 16:25:00,205.485,205.5,205.31,205.38,1022000000.0
2008-06-02 16:30:00,205.35,205.425,205.25,205.395,959800000.0
2008-06-02 16:35:00,205.4,205.52,205.365,205.4,994900000.0
2008-06-02 16:40:00,205.4,205.53,205.4,205.49,867700000.0
2008-06-02 16:45:00,205.49,205.51,205.345,205.38,854600000.0
2008-06-02 16:50:00,205.38,205.41,205.305,205.38,934100000.0
2008-06-02 16:55:00,205.38,205.38,205.27,205.28,1064000000.0
2008-06-02 17:00:00,205.28,205.4,205.28,205.37,1284100000.0
2008-06-02 17:05:00,205.355,205.465,205.3,205.465,1080600000.0
2008-06-02 17:10:00,205.46,205.63,205.41,205.485,1103500000.0
2008-06-02 17:15:00,205.49,205.53,205.46,205.48,826100000.0
2008-06-02 17:20:00,205.48,205.5,205.38,205.42,873400000.0
2008-06-02 17:25:00,205.42,205.505,205.42,205.45,1087500000.0
2008-06-02 17:30:00,205.44,205.44,205.25,205.29,1058100000.0
2008-06-02 17:35:00,205.29,205.33,205.17,205.21,1140100000.0
2008-06-02 17:40:00,205.2,205.34,205.195,205.27,1135200000.0
2008-06-02 17:45:00,205.28,205.33,205.23,205.26,1169000000.0
2008-06-02 17:50:00,205.26,205.37,205.26,205.32,1083600000.0
2008-06-02 17:55:00,205.32,205.38,205.26,205.33,849700000.0
2008-06-02 18:00:00,205.325,205.42,205.24,205.39,910100000.0
2008-06-02 18:05:00,205.38,205.415,205.32,205.335,668800000.0
2008-06-02 18:10:00,205.335,205.375,205.31,205.32,375300000.0
2008-06-02 18:15:00,205.32,205.37,205.23,205.27,337300000.0
2008-06-02 18:20:00,205.26,205.32,205.24,205.28,281400000.0
2008-06-02 18:25:00,205.28,205.33,205.2,205.25,343500000.0
2008-06-02 18:30:00,205.24,205.24,205.06,205.06,634600000.0
2008-06-02 18:35:00,205.06,205.06,204.69,204.73,1177480000.0
2008-06-02 18:40:00,204.73,204.9,204.66,204.89,738239414.0
2008-06-02 18:45:00,204.89,204.97,204.78,204.79,888599128.0
2008-06-02 18:50:00,204.79,204.91,204.78,204.81,512200000.0
2008-06-02 18:55:00,204.82,204.92,204.75,204.86,497300000.0
2008-06-02 19:00:00,204.86,204.94,204.83,204.9,417400000.0
2008-06-02 19:05:00,204.9,204.93,204.69,204.84,692200000.0
2008-06-02 19:10:00,204.85,205.02,204.85,204.915,502044000.0
2008-06-02 19:15:00,204.915,204.975,204.89,204.935,487600000.0
2008-06-02 19:20:00,204.93,204.93,204.75,204.85,581600000.0
2008-06-02 19:25:00,204.84,204.895,204.8,204.87,625000000.0
2008-06-02 19:30:00,204.865,204.91,204.775,204.91,642300000.0
2008-06-02 19:35:00,204.91,205.01,204.9,204.97,413000000.0
2008-06-02 19:40:00,204.97,205.01,204.875,204.915,394400000.0
2008-06-02 19:45:00,204.915,204.955,204.83,204.835,537700000.0
2008-06-02 19:50:00,204.84,204.985,204.8,204.98,589500000.0
2008-06-02 19:55:00,204.98,205.04,204.91,205.01,418900000.0
2008-06-02 20:00:00,205.005,205.06,204.99,205.01,617700000.0
2008-06-02 20:05:00,205.0,205.15,204.99,205.09,524900000.0
2008-06-02 20:10:00,205.08,205.28,205.04,205.26,498500000.0
2008-06-02 20:15:00,205.26,205.31,205.25,205.265,501700000.0
2008-06-02 20:20:00,205.26,205.3,205.2,205.21,412100000.0
2008-06-02 20:25:00,205.21,205.24,205.15,205.23,454800000.0
2008-06-02 20:30:00,205.245,205.29,205.2,205.2,276900000.0
2008-06-02 20:35:00,205.2,205.26,205.2,205.24,410400000.0
2008-06-02 20:40:00,205.25,205.28,205.15,205.18,395800000.0
2008-06-02 20:45:00,205.18,205.235,205.15,205.235,284500000.0
2008-06-02 20:50:00,205.235,205.3,205.2,205.2,402600000.0
2008-06-02 20:55:00,205.2,205.235,205.16,205.16,543400000.0
2008-06-02 21:00:00,205.15,205.24,205.15,205.2,214300000.0
2008-06-02 21:05:00,205.2,205.21,205.16,205.16,157600000.0
2008-06-02 21:10:00,205.16,205.235,205.16,205.215,210800000.0
2008-06-02 21:15:00,205.22,205.26,205.16,205.245,246000000.0
2008-06-02 21:20:00,205.245,205.285,205.22,205.25,205500000.0
2008-06-02 21:25:00,205.25,205.385,205.205,205.375,370000000.0
2008-06-02 21:30:00,205.375,205.485,205.355,205.4,284400000.0
2008-06-02 21:35:00,205.39,205.43,205.37,205.4,217600000.0
2008-06-02 21:40:00,205.405,205.405,205.335,205.375,147400000.0
2008-06-02 21:45:00,205.38,205.515,205.38,205.49,365600000.0
2008-06-02 21:50:00,205.49,205.67,205.49,205.65,257900000.0
2008-06-02 21:55:00,205.65,205.69,205.56,205.56,306400000.0
2008-06-02 22:00:00,205.55,205.655,205.55,205.6,215000000.0
2008-06-02 22:05:00,205.59,205.62,205.55,205.6,197600000.0
2008-06-02 22:10:00,205.59,205.65,205.57,205.64,170000000.0
2008-06-02 22:15:00,205.63,205.65,205.61,205.63,83300000.0
2008-06-02 22:20:00,205.625,205.65,205.61,205.65,84800000.0
2008-06-02 22:25:00,205.65,205.65,205.6,205.6,168700000.0
2008-06-02 22:30:00,205.605,205.61,205.55,205.585,102000000.0
2008-06-02 22:35:00,205.58,205.59,205.57,205.58,56400000.0
2008-06-02 22:40:00,205.58,205.62,205.48,205.61,151200000.0
2008-06-02 22:45:00,205.61,205.63,205.56,205.59,147000000.0
2008-06-02 22:50:00,205.59,205.61,205.45,205.49,201200000.0
2008-06-02 22:55:00,205.495,205.5,205.33,205.36,247600000.0
2008-06-02 23:00:00,205.39,205.46,205.36,205.44,79100000.0
2008-06-02 23:05:00,205.371,205.55,205.363,205.52,104200000.0
2008-06-02 23:10:00,205.485,205.55,205.485,205.52,108400000.0
2008-06-02 23:15:00,205.53,205.53,205.49,205.52,85200000.0
2008-06-02 23:20:00,205.52,205.54,205.49,205.51,156000000.0
2008-06-02 23:25:00,205.51,205.55,205.5,205.53,94600000.0
2008-06-02 23:30:00,205.54,205.55,205.41,205.52,140000000.0
2008-06-02 23:35:00,205.41,205.52,205.41,205.52,92400000.0
2008-06-02 23:40:00,205.52,205.52,205.324,205.402,108000000.0
2008-06-02 23:45:00,205.44,205.44,205.25,205.25,148600000.0
2008-06-02 23:50:00,205.25,205.25,205.19,205.19,70300000.0
2008-06-02 23:55:00,205.19,205.27,205.19,205.25,89400000.0
2008-06-03 00:00:00,205.23,205.37,205.22,205.365,163000000.0
2008-06-03 00:05:00,205.37,205.405,205.36,205.39,110300000.0
2008-06-03 00:10:00,205.39,205.395,205.37,205.37,87700000.0
2008-06-03 00:15:00,205.37,205.39,205.3,205.34,214000000.0
2008-06-03 00:20:00,205.35,205.52,205.335,205.485,169050000.0
2008-06-03 00:25:00,205.51,205.54,205.46,205.47,73850000.0
2008-06-03 00:30:00,205.47,205.47,205.42,205.46,36750000.0
2008-06-03 00:35:00,205.46,205.46,205.43,205.43,44762500.0
2008-06-03 00:40:00,205.385,205.45,205.342,205.43,22875000.0
2008-06-03 00:45:00,205.43,205.49,205.396,205.435,87275000.0
2008-06-03 00:50:00,205.47,205.47,205.36,205.36,83000000.0
2008-06-03 00:55:00,205.36,205.36,205.26,205.306,65600000.0
2008-06-03 01:00:00,205.34,205.415,205.34,205.39,80400000.0
2008-06-03 01:05:00,205.39,205.39,205.301,205.39,89800000.0
2008-06-03 01:10:00,205.39,205.39,205.28,205.28,124125000.0
2008-06-03 01:15:00,205.28,205.28,205.24,205.24,46080000.0
2008-06-03 01:20:00,205.24,205.285,205.24,205.27,26800000.0
2008-06-03 01:25:00,205.28,205.28,205.17,205.211,140480000.0
2008-06-03 01:30:00,205.217,205.26,205.198,205.25,152120000.0
2008-06-03 01:35:00,205.25,205.25,205.16,205.18,139200000.0
2008-06-03 01:40:00,205.16,205.18,205.03,205.05,136480000.0
2008-06-03 01:45:00,205.05,205.11,205.05,205.08,109940000.0
2008-06-03 01:50:00,205.08,205.11,205.05,205.08,96000000.0
2008-06-03 01:55:00,205.08,205.08,205.05,205.08,73600000.0
2008-06-03 02:00:00,205.05,205.1,204.97,205.1,297180000.0
2008-06-03 02:05:00,205.1,205.12,205.02,205.03,75975000.0
2008-06-03 02:10:00,205.02,205.12,205.02,205.08,146120000.0
2008-06-03 02:15:00,205.08,205.1,205.05,205.05,190000000.0
2008-06-03 02:20:00,205.05,205.07,205.02,205.04,155100000.0
2008-06-03 02:25:00,205.03,205.08,204.96,204.96,338800000.0
2008-06-03 02:30:00,204.96,204.98,204.9,204.96,187400000.0
2008-06-03 02:35:00,204.96,204.99,204.925,204.96,178900000.0
2008-06-03 02:40:00,204.97,205.0,204.96,205.0,85000000.0
2008-06-03 02:45:00,204.99,205.04,204.96,204.96,212400000.0
2008-06-03 02:50:00,204.96,205.03,204.96,205.01,211600000.0
2008-06-03 02:55:00,205.0,205.14,204.98,205.13,206500000.0
2008-06-03 03:00:00,205.13,205.13,205.11,205.11,46800000.0
2008-06-03 03:05:00,205.11,205.11,205.03,205.11,109800000.0
2008-06-03 03:10:00,205.11,205.11,205.05,205.05,85900000.0
2008-06-03 03:15:00,205.05,205.07,204.943,205.06,233100000.0
2008-06-03 03:20:00,205.07,205.15,205.06,205.14,291700000.0
2008-06-03 03:25:00,205.14,205.15,205.056,205.14,167700000.0
2008-06-03 03:30:00,205.14,205.21,205.14,205.2,181400000.0
2008-06-03 03:35:00,205.19,205.32,205.18,205.29,219300000.0
2008-06-03 03:40:00,205.29,205.43,205.29,205.4,215700000.0
2008-06-03 03:45:00,205.405,205.64,205.405,205.62,331000000.0
2008-06-03 03:50:00,205.62,205.62,205.445,205.48,183300000.0
2008-06-03 03:55:00,205.485,205.5,205.317,205.355,119300000.0
2008-06-03 04:00:00,205.43,205.49,205.42,205.43,79900000.0
2008-06-03 04:05:00,205.43,205.47,205.362,205.45,103400000.0
2008-06-03 04:10:00,205.45,205.45,205.36,205.39,89300000.0
2008-06-03 04:15:00,205.39,205.4,205.36,205.4,80200000.0
2008-06-03 04:20:00,205.4,205.475,205.314,205.47,160100000.0
2008-06-03 04:25:00,205.45,205.5,205.45,205.45,112200000.0
2008-06-03 04:30:00,205.45,205.5,205.45,205.47,144700000.0
2008-06-03 04:35:00,205.406,205.52,205.395,205.51,112600000.0
2008-06-03 04:40:00,205.51,205.525,205.47,205.47,42800000.0
2008-06-03 04:45:00,205.47,205.515,205.47,205.47,79600000.0
2008-06-03 04:50:00,205.47,205.49,205.47,205.48,72500000.0
2008-06-03 04:55:00,205.48,205.55,205.48,205.545,115100000.0
2008-06-03 05:00:00,205.535,205.565,205.52,205.56,83100000.0
2008-06-03 05:05:00,205.45,205.585,205.438,205.575,220800000.0
2008-06-03 05:10:00,205.58,205.605,205.57,205.57,77000000.0
2008-06-03 05:15:00,205.57,205.57,205.52,205.52,91600000.0
2008-06-03 05:20:00,205.52,205.52,205.49,205.49,67600000.0
2008-06-03 05:25:00,205.446,205.49,205.337,205.41,153900000.0
2008-06-03 05:30:00,205.338,205.41,205.311,205.358,118500000.0
2008-06-03 05:35:00,205.368,205.41,205.307,205.339,103000000.0
2008-06-03 05:40:00,205.41,205.41,205.39,205.39,42400000.0
2008-06-03 05:45:00,205.4,205.42,205.34,205.42,163400000.0
2008-06-03 05:50:00,205.389,205.43,205.331,205.42,130900000.0
2008-06-03 05:55:00,205.42,205.42,205.3,205.34,158900000.0
2008-06-03 06:00:00,205.34,205.34,205.29,205.3,80200000.0
2008-06-03 06:05:00,205.3,205.31,205.16,205.16,206400000.0
2008-06-03 06:10:00,205.16,205.195,204.94,204.94,415600000.0
2008-06-03 06:15:00,204.94,204.94,204.8,204.82,564700000.0
2008-06-03 06:20:00,204.82,204.95,204.8,204.94,285300000.0
2008-06-03 06:25:00,204.94,204.94,204.86,204.92,150100000.0
2008-06-03 06:30:00,204.874,204.92,204.813,204.88,256600000.0
2008-06-03 06:35:00,204.885,204.97,204.86,204.965,151500000.0
2008-06-03 06:40:00,204.96,204.975,204.94,204.96,140300000.0
2008-06-03 06:45:00,204.96,204.96,204.78,204.79,259200000.0
2008-06-03 06:50:00,204.79,204.79,204.57,204.57,461600000.0
2008-06-03 06:55:00,204.57,204.6,204.5,204.56,533800000.0
2008-06-03 07:00:00,204.56,204.63,204.53,204.63,318100000.0
2008-06-03 07:05:00,204.63,204.68,204.59,204.59,229800000.0
2008-06-03 07:10:00,204.59,204.68,204.579,204.68,160400000.0
2008-06-03 07:15:00,204.69,204.695,204.554,204.58,402900000.0
2008-06-03 07:20:00,204.65,204.65,204.44,204.465,355800000.0
2008-06-03 07:25:00,204.47,204.54,204.46,204.52,212000000.0
2008-06-03 07:30:00,204.51,204.62,204.51,204.6,114100000.0
2008-06-03 07:35:00,204.6,204.6,204.53,204.59,252700000.0
2008-06-03 07:40:00,204.57,204.59,204.485,204.54,407300000.0
2008-06-03 07:45:00,204.57,204.68,204.57,204.63,421100000.0
2008-06-03 07:50:00,204.63,204.74,204.62,204.68,301500000.0
2008-06-03 07:55:00,204.68,204.8,204.61,204.79,334300000.0
2008-06-03 08:00:00,204.79,204.81,204.69,204.74,368400000.0
2008-06-03 08:05:00,204.74,204.775,204.585,204.595,550300000.0
2008-06-03 08:10:00,204.595,204.6,204.41,204.45,454000000.0
2008-06-03 08:15:00,204.45,204.49,204.42,204.46,284900000.0
2008-06-03 08:20:00,204.46,204.52,204.43,204.5,536300000.0
2008-06-03 08:25:00,204.5,204.55,204.17,204.225,634600000.0
2008-06-03 08:30:00,204.24,204.25,204.015,204.015,750400000.0
2008-06-03 08:35:00,204.02,204.29,204.0,204.27,467900000.0
2008-06-03 08:40:00,204.27,204.38,204.22,204.25,558500000.0
2008-06-03 08:45:00,204.23,204.26,204.07,204.22,353200000.0
2008-06-03 08:50:00,204.22,204.24,204.05,204.05,389000000.0
2008-06-03 08:55:00,204.05,204.14,203.98,204.03,555000000.0
2008-06-03 09:00:00,204.03,204.18,204.02,204.12,491100000.0
2008-06-03 09:05:00,204.12,204.44,204.085,204.38,439900000.0
2008-06-03 09:10:00,204.38,204.51,204.33,204.445,472700000.0
2008-06-03 09:15:00,204.45,204.5,204.4,204.5,424200000.0
2008-06-03 09:20:00,204.51,204.58,204.43,204.49,522400000.0
2008-06-03 09:25:00,204.5,204.55,204.45,204.5,301300000.0
2008-06-03 09:30:00,204.48,204.52,204.45,204.47,278500000.0
2008-06-03 09:35:00,204.47,204.77,204.46,204.72,620764000.0
2008-06-03 09:40:00,204.72,204.8,204.68,204.8,296500000.0
2008-06-03 09:45:00,204.8,204.82,204.72,204.78,265725000.0
2008-06-03 09:50:00,204.78,204.82,204.65,204.65,407164000.0
2008-06-03 09:55:00,204.66,204.85,204.64,204.845,356996000.0
2008-06-03 10:00:00,204.845,204.98,204.79,204.88,548273500.0
2008-06-03 10:05:00,204.87,204.95,204.85,204.88,890388000.0
2008-06-03 10:10:00,204.88,204.92,204.825,204.865,780818000.0
2008-06-03 10:15:00,204.87,204.94,204.85,204.86,541528000.0
2008-06-03 10:20:00,204.86,204.88,204.73,204.84,519137500.0
2008-06-03 10:25:00,204.83,204.93,204.76,204.83,669300000.0
2008-06-03 10:30:00,204.83,204.83,204.485,204.485,1124600000.0
2008-06-03 10:35:00,204.485,204.53,204.335,204.43,1451300000.0
2008-06-03 10:40:00,204.43,204.54,204.41,204.5,887900000.0
2008-06-03 10:45:00,204.5,204.6,204.44,204.55,941000000.0
2008-06-03 10:50:00,204.55,204.785,204.525,204.7,871400000.0
2008-06-03 10:55:00,204.7,204.71,204.49,204.635,812200000.0
2008-06-03 11:00:00,204.645,204.76,204.63,204.7,677100000.0
2008-06-03 11:05:00,204.7,204.76,204.64,204.745,494600000.0
2008-06-03 11:10:00,204.745,205.0,204.73,204.96,754800000.0
2008-06-03 11:15:00,204.965,205.24,204.96,205.2,889500000.0
2008-06-03 11:20:00,205.2,205.22,204.955,204.955,889100000.0
2008-06-03 11:25:00,204.95,205.03,204.93,205.02,748800000.0
2008-06-03 11:30:00,205.01,205.14,204.94,205.12,826400000.0
2008-06-03 11:35:00,205.12,205.15,205.015,205.02,717600000.0
2008-06-03 11:40:00,205.025,205.04,204.86,204.94,529700000.0
2008-06-03 11:45:00,204.93,205.14,204.87,205.12,739000000.0
2008-06-03 11:50:00,205.12,205.13,205.01,205.015,700200000.0
2008-06-03 11:55:00,205.01,205.2,205.01,205.19,671900000.0
2008-06-03 12:00:00,205.19,205.29,205.19,205.265,708900000.0
2008-06-03 12:05:00,205.26,205.39,205.26,205.35,763200000.0
2008-06-03 12:10:00,205.35,205.48,205.33,205.47,939100000.0
2008-06-03 12:15:00,205.47,205.47,205.31,205.34,407500000.0
2008-06-03 12:20:00,205.34,205.38,205.26,205.26,487700000.0
2008-06-03 12:25:00,205.26,205.29,205.2,205.235,568100000.0
2008-06-03 12:30:00,205.235,205.34,205.19,205.24,638400000.0
2008-06-03 12:35:00,205.24,205.29,205.09,205.17,754900000.0
2008-06-03 12:40:00,205.17,205.175,205.045,205.09,837300000.0
2008-06-03 12:45:00,205.09,205.19,205.05,205.19,494600000.0
2008-06-03 12:50:00,205.19,205.25,205.15,205.19,456100000.0
2008-06-03 12:55:00,205.18,205.27,205.14,205.195,587900000.0
2008-06-03 13:00:00,205.195,205.22,205.11,205.14,561400000.0
2008-06-03 13:05:00,205.14,205.16,205.105,205.12,496600000.0
2008-06-03 13:10:00,205.13,205.22,205.12,205.2,329400000.0
2008-06-03 13:15:00,205.2,205.295,205.16,205.25,825400000.0
2008-06-03 13:20:00,205.25,205.445,205.25,205.38,1120400000.0
2008-06-03 13:25:00,205.38,205.55,205.37,205.48,853800000.0
2008-06-03 13:30:00,205.48,205.5,205.36,205.48,763600000.0
2008-06-03 13:35:00,205.475,205.5,205.39,205.4,623800000.0
2008-06-03 13:40:00,205.4,205.52,205.39,205.515,374100000.0
2008-06-03 13:45:00,205.52,205.56,205.44,205.5,672900000.0
2008-06-03 13:50:00,205.5,205.75,205.5,205.71,759000000.0
2008-06-03 13:55:00,205.71,206.15,205.69,206.15,749900000.0
2008-06-03 14:00:00,206.14,206.15,205.94,206.0,936100000.0
2008-06-03 14:05:00,206.0,206.23,205.96,206.12,844000000.0
2008-06-03 14:10:00,206.12,206.125,206.0,206.0,476900000.0
2008-06-03 14:15:00,206.01,206.13,205.985,206.12,851200000.0
2008-06-03 14:20:00,206.12,206.38,206.12,206.34,862200000.0
2008-06-03 14:25:00,206.33,206.47,206.31,206.43,745000000.0
2008-06-03 14:30:00,206.435,206.48,206.295,206.32,615062500.0
2008-06-03 14:35:00,206.3,206.33,206.11,206.13,812000000.0
2008-06-03 14:40:00,206.13,206.19,206.05,206.18,699600000.0
2008-06-03 14:45:00,206.175,206.175,206.13,206.14,431300000.0
2008-06-03 14:50:00,206.14,206.16,206.03,206.06,531800000.0
2008-06-03 14:55:00,206.07,206.24,206.07,206.22,655537500.0
2008-06-03 15:00:00,206.23,206.64,206.21,206.51,1463000000.0
2008-06-03 15:05:00,206.53,206.7,206.47,206.54,1265025000.0
2008-06-03 15:10:00,206.54,206.77,206.51,206.64,1274800000.0
2008-06-03 15:15:00,206.64,206.865,206.605,206.86,1245800000.0
2008-06-03 15:20:00,206.865,207.125,206.86,207.05,1343200000.0
2008-06-03 15:25:00,207.05,207.07,206.74,206.74,1498500000.0
2008-06-03 15:30:00,206.74,206.98,206.68,206.83,1136000000.0
2008-06-03 15:35:00,206.84,206.97,206.76,206.77,1266100000.0
2008-06-03 15:40:00,206.77,206.9,206.66,206.755,1166200000.0
2008-06-03 15:45:00,206.745,206.745,206.525,206.58,1269600000.0
2008-06-03 15:50:00,206.6,206.67,206.535,206.59,887000000.0
2008-06-03 15:55:00,206.59,206.81,206.565,206.71,1028700000.0
2008-06-03 16:00:00,206.71,207.03,206.69,206.96,1439700000.0
2008-06-03 16:05:00,206.97,207.03,206.655,206.73,1293900000.0
2008-06-03 16:10:00,206.72,206.77,206.6,206.61,1062100000.0
2008-06-03 16:15:00,206.61,206.8,206.56,206.76,1320100000.0
2008-06-03 16:20:00,206.76,206.84,206.675,206.7,1060600000.0
2008-06-03 16:25:00,206.7,206.84,206.6,206.67,1134000000.0
2008-06-03 16:30:00,206.67,206.84,206.67,206.79,989100000.0
2008-06-03 16:35:00,206.79,206.8,206.66,206.7,774200000.0
2008-06-03 16:40:00,206.7,206.78,206.66,206.66,720300000.0
2008-06-03 16:45:00,206.645,206.75,206.64,206.68,751800000.0
2008-06-03 16:50:00,206.665,206.78,206.59,206.73,824100000.0
2008-06-03 16:55:00,206.73,206.99,206.7,206.99,677325000.0
2008-06-03 17:00:00,206.99,207.015,206.85,206.855,629075000.0
2008-06-03 17:05:00,206.86,207.07,206.845,206.88,812500000.0
2008-06-03 17:10:00,206.875,206.96,206.85,206.915,853150000.0
2008-06-03 17:15:00,206.915,206.965,206.85,206.855,774000000.0
2008-06-03 17:20:00,206.855,206.91,206.8,206.84,756000000.0
2008-06-03 17:25:00,206.85,206.905,206.82,206.835,663300000.0
2008-06-03 17:30:00,206.83,206.895,206.755,206.77,684800000.0
2008-06-03 17:35:00,206.78,206.79,206.7,206.75,965100000.0
2008-06-03 17:40:00,206.75,206.86,206.71,206.79,579700000.0
2008-06-03 17:45:00,206.79,206.92,206.75,206.84,519600000.0
2008-06-03 17:50:00,206.84,206.85,206.77,206.79,376900000.0
2008-06-03 17:55:00,206.795,206.9,206.78,206.88,375700000.0
2008-06-03 18:00:00,206.88,206.91,206.675,206.72,541400000.0
2008-06-03 18:05:00,206.72,206.86,206.72,206.78,367200000.0
2008-06-03 18:10:00,206.77,206.845,206.705,206.775,538500000.0
2008-06-03 18:15:00,206.77,206.87,206.75,206.85,585600000.0
2008-06-03 18:20:00,206.85,206.87,206.745,206.82,428800000.0
2008-06-03 18:25:00,206.82,206.83,206.75,206.795,502800000.0
2008-06-03 18:30:00,206.79,206.79,206.71,206.73,428900000.0
2008-06-03 18:35:00,206.715,206.88,206.715,206.86,297900000.0
2008-06-03 18:40:00,206.86,206.91,206.715,206.725,492200000.0
2008-06-03 18:45:00,206.73,206.81,206.7,206.76,446000000.0
2008-06-03 18:50:00,206.76,206.8,206.74,206.77,431700000.0
2008-06-03 18:55:00,206.75,206.78,206.635,206.66,577000000.0
2008-06-03 19:00:00,206.66,206.72,206.63,206.69,539000000.0
2008-06-03 19:05:00,206.67,206.72,206.64,206.66,282400000.0
2008-06-03 19:10:00,206.65,206.71,206.635,206.65,310800000.0
2008-06-03 19:15:00,206.645,206.675,206.585,206.635,571000000.0
2008-06-03 19:20:00,206.64,206.65,206.3,206.3,883000000.0
2008-06-03 19:25:00,206.29,206.33,206.17,206.285,858000000.0
2008-06-03 19:30:00,206.29,206.29,206.06,206.08,1205000000.0
2008-06-03 19:35:00,206.08,206.24,206.08,206.14,769300000.0
2008-06-03 19:40:00,206.14,206.28,206.11,206.21,729600000.0
2008-06-03 19:45:00,206.21,206.215,206.08,206.17,679700000.0
2008-06-03 19:50:00,206.17,206.2,206.08,206.11,809100000.0
2008-06-03 19:55:00,206.11,206.12,205.96,206.07,659100000.0
2008-06-03 20:00:00,206.05,206.12,205.97,206.035,912900000.0
2008-06-03 20:05:00,206.04,206.18,205.925,206.15,805800000.0
2008-06-03 20:10:00,206.17,206.25,206.09,206.09,691300000.0
2008-06-03 20:15:00,206.095,206.13,205.98,205.98,784400000.0
2008-06-03 20:20:00,205.98,206.07,205.93,205.95,903900000.0
2008-06-03 20:25:00,205.96,206.12,205.875,205.97,684700000.0
2008-06-03 20:30:00,205.97,206.09,205.895,205.96,675700000.0
2008-06-03 20:35:00,205.96,206.12,205.95,206.0,521900000.0
2008-06-03 20:40:00,206.0,206.07,205.93,206.01,715400000.0
2008-06-03 20:45:00,206.01,206.07,205.955,205.99,436600000.0
2008-06-03 20:50:00,205.99,206.11,205.99,206.04,461100000.0
2008-06-03 20:55:00,206.04,206.135,206.0,206.105,578600000.0
2008-06-03 21:00:00,206.12,206.48,206.025,206.33,1011800000.0
2008-06-03 21:05:00,206.335,206.44,206.21,206.37,731500000.0
2008-06-03 21:10:00,206.39,206.4,206.27,206.3,690200000.0
2008-06-03 21:15:00,206.305,206.33,206.17,206.245,484200000.0
2008-06-03 21:20:00,206.245,206.36,206.215,206.34,375000000.0
2008-06-03 21:25:00,206.33,206.49,206.3,206.415,438000000.0
2008-06-03 21:30:00,206.415,206.69,206.38,206.58,598700000.0
2008-06-03 21:35:00,206.58,206.72,206.52,206.7,303100000.0
2008-06-03 21:40:00,206.7,206.72,206.58,206.59,359100000.0
2008-06-03 21:45:00,206.58,206.63,206.54,206.61,226100000.0
2008-06-03 21:50:00,206.61,206.61,206.525,206.53,223500000.0
2008-06-03 21:55:00,206.53,206.57,206.52,206.53,237900000.0
2008-06-03 22:00:00,206.53,206.54,206.475,206.5,212200000.0
2008-06-03 22:05:00,206.515,206.53,206.475,206.475,210300000.0
2008-06-03 22:10:00,206.48,206.5,206.47,206.47,131900000.0
2008-06-03 22:15:00,206.47,206.48,206.42,206.48,114300000.0
2008-06-03 22:20:00,206.48,206.54,206.475,206.535,88100000.0
2008-06-03 22:25:00,206.525,206.54,206.475,206.475,155800000.0
2008-06-03 22:30:00,206.47,206.485,206.41,206.47,149400000.0
2008-06-03 22:35:00,206.48,206.48,206.315,206.33,202000000.0
2008-06-03 22:40:00,206.33,206.365,206.31,206.31,122400000.0
2008-06-03 22:45:00,206.31,206.39,206.24,206.275,235100000.0
2008-06-03 22:50:00,206.27,206.34,206.225,206.27,246200000.0
2008-06-03 22:55:00,206.27,206.35,206.26,206.26,138400000.0
2008-06-03 23:00:00,206.26,206.3,206.19,206.28,81700000.0
2008-06-03 23:05:00,206.295,206.42,206.25,206.25,52200000.0
2008-06-03 23:10:00,206.26,206.38,206.225,206.26,40200000.0
2008-06-03 23:15:00,206.26,206.295,206.21,206.25,71000000.0
2008-06-03 23:20:00,206.26,206.295,206.215,206.25,107200000.0
2008-06-03 23:25:00,206.255,206.31,206.215,206.3,99900000.0
2008-06-03 23:30:00,206.3,206.41,206.25,206.41,170700000.0
2008-06-03 23:35:00,206.41,206.41,206.3,206.31,201600000.0
2008-06-03 23:40:00,206.31,206.32,206.26,206.28,185700000.0
2008-06-03 23:45:00,206.28,206.31,206.25,206.29,88700000.0
2008-06-03 23:50:00,206.29,206.32,206.28,206.3,179500000.0
2008-06-03 23:55:00,206.28,206.295,206.24,206.24,191400000.0
2008-06-04 00:00:00,206.24,206.29,206.23,206.24,196600000.0
2008-06-04 00:05:00,206.24,206.26,206.22,206.22,87600000.0
2008-06-04 00:10:00,206.22,206.315,206.215,206.315,109600000.0
2008-06-04 00:15:00,206.32,206.4,206.32,206.34,140400000.0
2008-06-04 00:20:00,206.34,206.47,206.33,206.42,353100000.0
2008-06-04 00:25:00,206.41,206.45,206.375,206.445,121300000.0
2008-06-04 00:30:00,206.44,206.54,206.425,206.455,261600000.0
2008-06-04 00:35:00,206.43,206.465,206.38,206.38,179600000.0
2008-06-04 00:40:00,206.39,206.39,206.25,206.31,550700000.0
2008-06-04 00:45:00,206.32,206.335,206.27,206.28,195300000.0
2008-06-04 00:50:00,206.28,206.33,206.27,206.32,242600000.0
2008-06-04 00:55:00,206.32,206.33,206.31,206.31,52500000.0
2008-06-04 01:00:00,206.31,206.325,206.25,206.29,428700000.0
2008-06-04 01:05:00,206.29,206.315,206.22,206.29,234200000.0
2008-06-04 01:10:00,206.295,206.33,206.28,206.28,190200000.0
2008-06-04 01:15:00,206.285,206.29,206.225,206.235,145600000.0
2008-06-04 01:20:00,206.245,206.27,206.215,206.22,130800000.0
2008-06-04 01:25:00,206.22,206.295,206.215,206.27,272700000.0
2008-06-04 01:30:00,206.27,206.27,206.215,206.22,130800000.0
2008-06-04 01:35:00,206.22,206.345,206.215,206.34,354200000.0
2008-06-04 01:40:00,206.35,206.35,206.14,206.155,275500000.0
2008-06-04 01:45:00,206.155,206.22,206.135,206.19,233700000.0
2008-06-04 01:50:00,206.19,206.22,206.07,206.085,400000000.0
2008-06-04 01:55:00,206.085,206.105,205.92,205.92,311700000.0
2008-06-04 02:00:00,205.92,205.99,205.87,205.99,532700000.0
2008-06-04 02:05:00,205.99,206.125,205.97,206.045,258400000.0
2008-06-04 02:10:00,206.045,206.14,205.99,206.05,200100000.0
2008-06-04 02:15:00,206.055,206.075,206.01,206.045,117200000.0
2008-06-04 02:20:00,206.045,206.1,206.04,206.09,207500000.0
2008-06-04 02:25:00,206.09,206.12,206.05,206.1,271100000.0
2008-06-04 02:30:00,206.1,206.175,206.09,206.175,241600000.0
2008-06-04 02:35:00,206.175,206.27,206.16,206.27,179600000.0
2008-06-04 02:40:00,206.27,206.27,206.185,206.21,74200000.0
2008-06-04 02:45:00,206.19,206.275,206.19,206.225,50000000.0
2008-06-04 02:50:00,206.22,206.32,206.185,206.31,84700000.0
2008-06-04 02:55:00,206.32,206.475,206.32,206.415,219800000.0
2008-06-04 03:00:00,206.425,206.425,206.345,206.4,145000000.0
2008-06-04 03:05:00,206.4,206.445,206.365,206.445,92800000.0
2008-06-04 03:10:00,206.445,206.47,206.38,206.455,212400000.0
2008-06-04 03:15:00,206.455,206.48,206.4,206.465,198100000.0
2008-06-04 03:20:00,206.465,206.55,206.465,206.49,164600000.0
2008-06-04 03:25:00,206.49,206.545,206.44,206.49,99600000.0
2008-06-04 03:30:00,206.49,206.49,206.39,206.43,181700000.0
2008-06-04 03:35:00,206.41,206.465,206.305,206.35,222300000.0
2008-06-04 03:40:00,206.345,206.395,206.29,206.375,121100000.0
2008-06-04 03:45:00,206.365,206.5,206.365,206.475,85300000.0
2008-06-04 03:50:00,206.475,206.515,206.455,206.5,91200000.0
2008-06-04 03:55:00,206.5,206.525,206.47,206.47,100700000.0
2008-06-04 04:00:00,206.485,206.495,206.38,206.42,135100000.0
2008-06-04 04:05:00,206.41,206.425,206.28,206.325,156400000.0
2008-06-04 04:10:00,206.33,206.425,206.33,206.385,137100000.0
2008-06-04 04:15:00,206.385,206.415,206.32,206.415,71700000.0
2008-06-04 04:20:00,206.415,206.465,206.365,206.445,204300000.0
2008-06-04 04:25:00,206.445,206.445,206.34,206.345,60500000.0
2008-06-04 04:30:00,206.335,206.335,206.235,206.26,39100000.0
2008-06-04 04:35:00,206.26,206.345,206.195,206.265,126200000.0
2008-06-04 04:40:00,206.26,206.345,206.26,206.34,109600000.0
2008-06-04 04:45:00,206.34,206.38,206.315,206.325,95900000.0
2008-06-04 04:50:00,206.32,206.355,206.295,206.335,58400000.0
2008-06-04 04:55:00,206.32,206.38,206.305,206.35,49400000.0
2008-06-04 05:00:00,206.35,206.35,206.25,206.28,131800000.0
2008-06-04 05:05:00,206.28,206.3,206.24,206.275,125900000.0
2008-06-04 05:10:00,206.27,206.285,206.225,206.235,35900000.0
2008-06-04 05:15:00,206.23,206.35,206.225,206.33,192700000.0
2008-06-04 05:20:00,206.33,206.42,206.29,206.36,187500000.0
2008-06-04 05:25:00,206.36,206.42,206.36,206.38,89100000.0
2008-06-04 05:30:00,206.38,206.43,206.34,206.425,183400000.0
2008-06-04 05:35:00,206.425,206.425,206.37,206.38,66900000.0
2008-06-04 05:40:00,206.375,206.415,206.375,206.41,81100000.0
2008-06-04 05:45:00,206.41,206.44,206.375,206.44,181700000.0
2008-06-04 05:50:00,206.44,206.465,206.395,206.43,162900000.0
2008-06-04 05:55:00,206.435,206.47,206.42,206.47,100600000.0
2008-06-04 06:00:00,206.47,206.63,206.47,206.6,176200000.0
2008-06-04 06:05:00,206.6,206.6,206.52,206.53,161500000.0
2008-06-04 06:10:00,206.535,206.55,206.44,206.45,99900000.0
2008-06-04 06:15:00,206.44,206.465,206.39,206.465,96000000.0
2008-06-04 06:20:00,206.455,206.485,206.45,206.46,97400000.0
2008-06-04 06:25:00,206.46,206.47,206.395,206.405,104800000.0
2008-06-04 06:30:00,206.405,206.41,206.33,206.345,141300000.0
2008-06-04 06:35:00,206.35,206.36,206.295,206.335,170400000.0
2008-06-04 06:40:00,206.34,206.38,206.32,206.35,127400000.0
2008-06-04 06:45:00,206.35,206.36,206.28,206.29,137600000.0
2008-06-04 06:50:00,206.3,206.34,206.29,206.33,111300000.0
2008-06-04 06:55:00,206.33,206.38,206.325,206.37,88100000.0
2008-06-04 07:00:00,206.375,206.5,206.375,206.43,235400000.0
2008-06-04 07:05:00,206.45,206.45,206.385,206.42,299600000.0
2008-06-04 07:10:00,206.42,206.43,206.36,206.41,370800000.0
2008-06-04 07:15:00,206.42,206.42,206.37,206.41,119700000.0
2008-06-04 07:20:00,206.41,206.42,206.37,206.41,86900000.0
2008-06-04 07:25:00,206.41,206.46,206.37,206.395,97000000.0
2008-06-04 07:30:00,206.395,206.395,206.23,206.265,232600000.0
2008-06-04 07:35:00,206.255,206.365,206.22,206.33,191700000.0
2008-06-04 07:40:00,206.33,206.375,206.295,206.32,395600000.0
2008-06-04 07:45:00,206.32,206.36,206.305,206.335,136700000.0
2008-06-04 07:50:00,206.33,206.38,206.29,206.35,179300000.0
2008-06-04 07:55:00,206.34,206.375,206.3,206.32,256400000.0
2008-06-04 08:00:00,206.32,206.35,206.27,206.295,406800000.0
2008-06-04 08:05:00,206.295,206.295,206.005,206.05,575500000.0
2008-06-04 08:10:00,206.015,206.145,206.0,206.03,707200000.0
2008-06-04 08:15:00,206.03,206.065,205.905,205.905,1056600000.0
2008-06-04 08:20:00,205.9,205.935,205.74,205.8,1265300000.0
2008-06-04 08:25:00,205.8,205.92,205.75,205.9,1231600000.0
2008-06-04 08:30:00,205.9,205.91,205.77,205.83,957400000.0
2008-06-04 08:35:00,205.83,205.86,205.79,205.83,1092200000.0
2008-06-04 08:40:00,205.83,205.93,205.79,205.88,765700000.0
2008-06-04 08:45:00,205.88,205.91,205.795,205.87,1190100000.0
2008-06-04 08:50:00,205.87,205.94,205.845,205.88,650800000.0
2008-06-04 08:55:00,205.87,205.93,205.7,205.7,720800000.0
2008-06-04 09:00:00,205.7,205.75,205.48,205.55,1040800000.0
2008-06-04 09:05:00,205.545,205.55,205.33,205.38,1097775865.0
2008-06-04 09:10:00,205.38,205.44,205.27,205.38,894700000.0
2008-06-04 09:15:00,205.37,205.42,205.21,205.33,1069800000.0
2008-06-04 09:20:00,205.325,205.4,205.24,205.3,1039200000.0
2008-06-04 09:25:00,205.3,205.41,205.28,205.41,820600000.0
2008-06-04 09:30:00,205.42,205.425,205.02,205.29,1373300000.0
2008-06-04 09:35:00,205.29,205.29,205.1,205.11,1040500000.0
2008-06-04 09:40:00,205.11,205.16,205.03,205.07,707400000.0
2008-06-04 09:45:00,205.075,205.08,205.01,205.08,780400000.0
2008-06-04 09:50:00,205.075,205.27,205.075,205.205,976100000.0
2008-06-04 09:55:00,205.2,205.26,205.16,205.18,740000000.0
2008-06-04 10:00:00,205.18,205.24,205.0,205.01,693300000.0
2008-06-04 10:05:00,205.02,205.07,204.92,205.045,555000000.0
2008-06-04 10:10:00,205.045,205.16,205.04,205.13,579000000.0
2008-06-04 10:15:00,205.13,205.13,204.825,204.84,763500000.0
2008-06-04 10:20:00,204.84,204.9,204.71,204.74,803600000.0
2008-06-04 10:25:00,204.74,204.92,204.695,204.85,1072300000.0
2008-06-04 10:30:00,204.86,204.86,204.5,204.67,1209979000.0
2008-06-04 10:35:00,204.69,205.01,204.61,204.98,1406100000.0
2008-06-04 10:40:00,204.98,205.06,204.92,204.94,800800000.0
2008-06-04 10:45:00,204.94,205.09,204.925,204.925,769100000.0
2008-06-04 10:50:00,204.925,204.935,204.655,204.77,739600000.0
2008-06-04 10:55:00,204.77,204.85,204.66,204.83,817200000.0
2008-06-04 11:00:00,204.83,204.87,204.71,204.78,996900000.0
2008-06-04 11:05:00,204.78,204.92,204.745,204.85,1058800000.0
2008-06-04 11:10:00,204.84,205.0,204.83,204.92,1016700000.0
2008-06-04 11:15:00,204.92,204.92,204.795,204.83,931000000.0
2008-06-04 11:20:00,204.83,204.86,204.75,204.765,537000000.0
2008-06-04 11:25:00,204.77,204.85,204.715,204.73,648200000.0
2008-06-04 11:30:00,204.73,204.88,204.72,204.84,677800000.0
2008-06-04 11:35:00,204.84,204.88,204.695,204.8,631500000.0
2008-06-04 11:40:00,204.785,204.81,204.73,204.79,603000000.0
2008-06-04 11:45:00,204.79,204.82,204.65,204.68,967100000.0
2008-06-04 11:50:00,204.68,204.81,204.66,204.695,520200000.0
2008-06-04 11:55:00,204.68,204.84,204.68,204.79,514800000.0
2008-06-04 12:00:00,204.795,204.83,204.715,204.79,513100000.0
2008-06-04 12:05:00,204.8,204.9,204.78,204.88,593400000.0
2008-06-04 12:10:00,204.87,204.96,204.7,204.755,669900000.0
2008-06-04 12:15:00,204.75,204.76,204.555,204.64,762700000.0
2008-06-04 12:20:00,204.66,204.7,204.6,204.65,399000000.0
2008-06-04 12:25:00,204.65,204.7,204.62,204.7,466900000.0
2008-06-04 12:30:00,204.7,204.735,204.63,204.72,548700000.0
2008-06-04 12:35:00,204.72,204.77,204.63,204.77,506700000.0
2008-06-04 12:40:00,204.77,204.79,204.555,204.645,1504400000.0
2008-06-04 12:45:00,204.64,204.705,204.615,204.685,1323400000.0
2008-06-04 12:50:00,204.685,204.85,204.67,204.73,1964700000.0
2008-06-04 12:55:00,204.73,204.94,204.675,204.84,778700000.0
2008-06-04 13:00:00,204.83,204.85,204.665,204.75,786800000.0
2008-06-04 13:05:00,204.75,204.85,204.69,204.82,647500000.0
2008-06-04 13:10:00,204.82,204.88,204.75,204.88,731400000.0
2008-06-04 13:15:00,204.88,204.9,204.76,204.77,749000000.0
2008-06-04 13:20:00,204.77,204.835,204.7,204.7,629400000.0
2008-06-04 13:25:00,204.71,204.86,204.67,204.76,770400000.0
2008-06-04 13:30:00,204.76,204.79,204.65,204.71,616100000.0
2008-06-04 13:35:00,204.71,204.82,204.68,204.7,589500000.0
2008-06-04 13:40:00,204.7,204.86,204.7,204.83,705700000.0
2008-06-04 13:45:00,204.82,204.85,204.775,204.8,454700000.0
2008-06-04 13:50:00,204.8,204.83,204.68,204.73,440100000.0
2008-06-04 13:55:00,204.73,204.82,204.71,204.71,594400000.0
2008-06-04 14:00:00,204.73,204.74,204.6,204.67,899000000.0
2008-06-04 14:05:00,204.67,204.69,204.595,204.67,641900000.0
2008-06-04 14:10:00,204.67,204.765,204.56,204.635,628900000.0
2008-06-04 14:15:00,204.635,205.31,204.54,205.07,1400400000.0
2008-06-04 14:20:00,205.07,205.15,204.965,205.02,1389500000.0
2008-06-04 14:25:00,205.02,205.16,205.01,205.03,861000000.0
2008-06-04 14:30:00,205.01,205.185,204.955,205.17,952700000.0
2008-06-04 14:35:00,205.18,205.21,204.9,204.9,695600000.0
2008-06-04 14:40:00,204.91,204.97,204.815,204.82,1171600000.0
2008-06-04 14:45:00,204.82,204.88,204.78,204.87,786200000.0
2008-06-04 14:50:00,204.86,204.9,204.77,204.825,874600000.0
2008-06-04 14:55:00,204.84,204.87,204.72,204.84,1025800000.0
2008-06-04 15:00:00,204.84,204.89,204.78,204.83,959300000.0
2008-06-04 15:05:00,204.83,204.87,204.705,204.71,1008400000.0
2008-06-04 15:10:00,204.71,204.81,204.7,204.78,778600000.0
2008-06-04 15:15:00,204.79,204.92,204.765,204.885,641300000.0
2008-06-04 15:20:00,204.89,204.93,204.82,204.91,782000000.0
2008-06-04 15:25:00,204.91,205.07,204.91,205.025,792600000.0
2008-06-04 15:30:00,205.02,205.16,205.01,205.05,1111700000.0
2008-06-04 15:35:00,205.05,205.31,205.04,205.22,1103900000.0
2008-06-04 15:40:00,205.235,205.48,205.21,205.48,1339400000.0
2008-06-04 15:45:00,205.48,205.71,205.38,205.61,1418000000.0
2008-06-04 15:50:00,205.61,205.64,205.29,205.36,1376600000.0
2008-06-04 15:55:00,205.38,205.56,205.355,205.505,1281800000.0
2008-06-04 16:00:00,205.495,205.85,205.43,205.54,1509400000.0
2008-06-04 16:05:00,205.54,205.55,205.25,205.32,1370600000.0
2008-06-04 16:10:00,205.32,205.39,205.235,205.3,1333900000.0
2008-06-04 16:15:00,205.3,205.35,205.21,205.23,928300000.0
2008-06-04 16:20:00,205.23,205.28,205.07,205.26,1241200000.0
2008-06-04 16:25:00,205.26,205.4,205.21,205.26,1119600000.0
2008-06-04 16:30:00,205.26,205.34,205.135,205.23,1050900000.0
2008-06-04 16:35:00,205.23,205.41,205.12,205.18,1502600000.0
2008-06-04 16:40:00,205.18,205.25,205.09,205.14,1365100000.0
2008-06-04 16:45:00,205.16,205.235,205.09,205.23,1154800000.0
2008-06-04 16:50:00,205.23,205.38,205.15,205.285,1194600000.0
2008-06-04 16:55:00,205.3,205.45,205.2,205.22,856500000.0
2008-06-04 17:00:00,205.22,205.28,205.17,205.22,972900000.0
2008-06-04 17:05:00,205.22,205.4,205.19,205.38,1098700000.0
2008-06-04 17:10:00,205.385,205.42,205.305,205.33,1095400000.0
2008-06-04 17:15:00,205.33,205.47,205.33,205.39,938400000.0
2008-06-04 17:20:00,205.39,205.49,205.37,205.44,815300000.0
2008-06-04 17:25:00,205.42,205.45,205.26,205.28,1174000000.0
2008-06-04 17:30:00,205.28,205.39,205.23,205.23,752400000.0
2008-06-04 17:35:00,205.24,205.33,205.21,205.25,557500000.0
2008-06-04 17:40:00,205.24,205.37,205.13,205.13,717000000.0
2008-06-04 17:45:00,205.13,205.21,205.09,205.12,808200000.0
2008-06-04 17:50:00,205.12,205.22,205.115,205.22,590400000.0
2008-06-04 17:55:00,205.22,205.255,205.18,205.22,535400000.0
2008-06-04 18:00:00,205.22,205.26,205.09,205.145,744000000.0
2008-06-04 18:05:00,205.145,205.24,205.14,205.23,629300000.0
2008-06-04 18:10:00,205.24,205.26,205.135,205.19,548340000.0
2008-06-04 18:15:00,205.19,205.26,205.17,205.23,449160000.0
2008-06-04 18:20:00,205.235,205.28,205.18,205.21,577980000.0
2008-06-04 18:25:00,205.21,205.28,205.14,205.2,671380000.0
2008-06-04 18:30:00,205.215,205.325,205.195,205.29,614460000.0
2008-06-04 18:35:00,205.29,205.44,205.045,205.18,985700000.0
2008-06-04 18:40:00,205.18,205.18,204.97,205.09,918000000.0
2008-06-04 18:45:00,205.09,205.19,204.96,204.98,649400000.0
2008-06-04 18:50:00,204.98,205.18,204.98,205.14,604500000.0
2008-06-04 18:55:00,205.14,205.16,204.99,205.0,1041200000.0
2008-06-04 19:00:00,205.0,205.27,205.0,205.18,917400000.0
2008-06-04 19:05:00,205.18,205.21,205.07,205.12,545700000.0
2008-06-04 19:10:00,205.125,205.22,205.075,205.11,577300000.0
2008-06-04 19:15:00,205.11,205.24,205.1,205.205,357600000.0
2008-06-04 19:20:00,205.215,205.29,205.2,205.22,396700000.0
2008-06-04 19:25:00,205.22,205.42,205.155,205.29,585400000.0
2008-06-04 19:30:00,205.29,205.3,205.17,205.26,469600000.0
2008-06-04 19:35:00,205.26,205.32,205.15,205.23,439600000.0
2008-06-04 19:40:00,205.23,205.36,205.22,205.28,492600000.0
2008-06-04 19:45:00,205.28,205.35,205.23,205.34,483500000.0
2008-06-04 19:50:00,205.34,205.44,205.24,205.38,687000000.0
2008-06-04 19:55:00,205.38,205.46,205.365,205.39,332000000.0
2008-06-04 20:00:00,205.37,205.41,205.31,205.39,430600000.0
2008-06-04 20:05:00,205.39,205.41,205.26,205.26,425300000.0
2008-06-04 20:10:00,205.26,205.3,205.06,205.135,436300000.0
2008-06-04 20:15:00,205.135,205.21,205.05,205.09,480900000.0
2008-06-04 20:20:00,205.09,205.25,205.075,205.2,799000000.0
2008-06-04 20:25:00,205.2,205.26,205.12,205.18,656700000.0
2008-06-04 20:30:00,205.185,205.28,205.1,205.27,492100000.0
2008-06-04 20:35:00,205.265,205.35,205.24,205.3,274900000.0
2008-06-04 20:40:00,205.3,205.315,205.24,205.285,370000000.0
2008-06-04 20:45:00,205.28,205.6,205.22,205.33,1381800000.0
2008-06-04 20:50:00,205.33,205.59,205.22,205.33,1084800000.0
2008-06-04 20:55:00,205.33,205.45,205.24,205.335,732000000.0
2008-06-04 21:00:00,205.33,205.52,205.32,205.52,657300000.0
2008-06-04 21:05:00,205.52,205.675,205.47,205.6,853800000.0
2008-06-04 21:10:00,205.6,205.66,205.475,205.56,645700000.0
2008-06-04 21:15:00,205.56,205.81,205.54,205.695,918100000.0
2008-06-04 21:20:00,205.695,205.78,205.695,205.78,865800000.0
2008-06-04 21:25:00,205.78,205.86,205.67,205.74,661700000.0
2008-06-04 21:30:00,205.745,205.76,205.635,205.7,754500000.0
2008-06-04 21:35:00,205.7,205.75,205.68,205.7,337800000.0
2008-06-04 21:40:00,205.7,205.74,205.585,205.6,431200000.0
2008-06-04 21:45:00,205.6,205.78,205.55,205.72,660300000.0
2008-06-04 21:50:00,205.72,205.77,205.6,205.62,508100000.0
2008-06-04 21:55:00,205.625,205.67,205.59,205.61,337500000.0
2008-06-04 22:00:00,205.625,205.66,205.59,205.61,204100000.0
2008-06-04 22:05:00,205.61,205.68,205.585,205.62,357200000.0
2008-06-04 22:10:00,205.615,205.67,205.615,205.635,242900000.0
2008-06-04 22:15:00,205.635,205.68,205.57,205.595,244500000.0
2008-06-04 22:20:00,205.595,205.71,205.585,205.64,119900000.0
2008-06-04 22:25:00,205.64,205.74,205.575,205.58,239000000.0
2008-06-04 22:30:00,205.595,205.62,205.56,205.595,223200000.0
2008-06-04 22:35:00,205.595,205.64,205.575,205.635,176600000.0
2008-06-04 22:40:00,205.63,205.74,205.63,205.725,307100000.0
2008-06-04 22:45:00,205.725,205.79,205.72,205.78,340000000.0
2008-06-04 22:50:00,205.78,205.78,205.66,205.67,265700000.0
2008-06-04 22:55:00,205.67,205.77,205.67,205.77,164300000.0
2008-06-04 23:00:00,205.75,205.81,205.7,205.77,62000000.0
2008-06-04 23:05:00,205.77,205.795,205.72,205.725,45400000.0
2008-06-04 23:10:00,205.725,205.87,205.71,205.785,115200000.0
2008-06-04 23:15:00,205.785,205.8,205.725,205.78,107400000.0
2008-06-04 23:20:00,205.78,205.79,205.75,205.755,39700000.0
2008-06-04 23:25:00,205.755,205.82,205.7,205.775,220800000.0
2008-06-04 23:30:00,205.775,205.815,205.74,205.74,76800000.0
2008-06-04 23:35:00,205.74,205.775,205.67,205.72,160200000.0
2008-06-04 23:40:00,205.71,205.74,205.66,205.69,105300000.0
2008-06-04 23:45:00,205.68,205.745,205.65,205.67,210300000.0
2008-06-04 23:50:00,205.66,205.7,205.63,205.695,128800000.0
2008-06-04 23:55:00,205.695,205.7,205.62,205.64,119700000.0
2008-06-05 00:00:00,205.64,205.67,205.57,205.62,233500000.0
2008-06-05 00:05:00,205.62,205.665,205.6,205.645,110000000.0
2008-06-05 00:10:00,205.645,205.72,205.645,205.7,88700000.0
2008-06-05 00:15:00,205.7,205.705,205.68,205.69,30900000.0
2008-06-05 00:20:00,205.685,205.7,205.68,205.695,28800000.0
2008-06-05 00:25:00,205.706,205.715,205.666,205.695,55900000.0
2008-06-05 00:30:00,205.695,205.73,205.685,205.715,75500000.0
2008-06-05 00:35:00,205.71,205.71,205.65,205.655,53000000.0
2008-06-05 00:40:00,205.655,205.695,205.655,205.695,34200000.0
2008-06-05 00:45:00,205.695,205.74,205.675,205.73,92000000.0
2008-06-05 00:50:00,205.73,205.75,205.645,205.72,123700000.0
2008-06-05 00:55:00,205.72,205.76,205.575,205.59,222000000.0
2008-06-05 01:00:00,205.59,205.61,205.525,205.53,66400000.0
2008-06-05 01:05:00,205.535,205.595,205.51,205.54,155300000.0
2008-06-05 01:10:00,205.54,205.635,205.52,205.63,136600000.0
2008-06-05 01:15:00,205.63,205.715,205.615,205.71,141400000.0
2008-06-05 01:20:00,205.705,205.705,205.66,205.68,90000000.0
2008-06-05 01:25:00,205.685,205.685,205.665,205.675,34500000.0
2008-06-05 01:30:00,205.68,205.69,205.66,205.68,181500000.0
2008-06-05 01:35:00,205.68,205.8,205.68,205.79,285700000.0
2008-06-05 01:40:00,205.795,205.795,205.685,205.7,207100000.0
2008-06-05 01:45:00,205.705,205.745,205.69,205.74,92500000.0
2008-06-05 01:50:00,205.74,205.74,205.715,205.725,38800000.0
2008-06-05 01:55:00,205.72,205.725,205.659,205.68,61560000.0
2008-06-05 02:00:00,205.675,205.675,205.605,205.65,161300000.0
2008-06-05 02:05:00,205.66,205.7,205.65,205.68,221800000.0
2008-06-05 02:10:00,205.69,205.71,205.6,205.63,268200000.0
2008-06-05 02:15:00,205.625,205.67,205.59,205.635,366900000.0
2008-06-05 02:20:00,205.645,205.67,205.595,205.65,262900000.0
2008-06-05 02:25:00,205.645,205.695,205.64,205.67,134100000.0
2008-06-05 02:30:00,205.67,205.8,205.665,205.8,257600000.0
2008-06-05 02:35:00,205.785,205.79,205.73,205.755,232700000.0
2008-06-05 02:40:00,205.765,205.815,205.745,205.815,214900000.0
2008-06-05 02:45:00,205.82,205.87,205.805,205.87,327875000.0
2008-06-05 02:50:00,205.86,205.875,205.805,205.845,483000000.0
2008-06-05 02:55:00,205.84,205.895,205.76,205.76,401700000.0
2008-06-05 03:00:00,205.765,205.84,205.76,205.805,281900000.0
2008-06-05 03:05:00,205.805,205.84,205.735,205.75,362700000.0
2008-06-05 03:10:00,205.76,205.785,205.74,205.775,197500000.0
2008-06-05 03:15:00,205.78,205.805,205.69,205.715,188400000.0
2008-06-05 03:20:00,205.715,205.745,205.69,205.71,210700000.0
2008-06-05 03:25:00,205.705,205.725,205.645,205.685,534600000.0
2008-06-05 03:30:00,205.69,205.735,205.635,205.64,348600000.0
2008-06-05 03:35:00,205.635,205.73,205.61,205.635,528800000.0
2008-06-05 03:40:00,205.635,205.69,205.625,205.665,250100000.0
2008-06-05 03:45:00,205.655,205.7,205.61,205.69,270900000.0
2008-06-05 03:50:00,205.695,205.74,205.64,205.735,358500000.0
2008-06-05 03:55:00,205.725,205.76,205.71,205.75,292400000.0
2008-06-05 04:00:00,205.75,205.75,205.685,205.745,230400000.0
2008-06-05 04:05:00,205.755,205.825,205.745,205.805,345200000.0
2008-06-05 04:10:00,205.8,205.94,205.8,205.915,520000000.0
2008-06-05 04:15:00,205.915,205.965,205.845,205.88,264800000.0
2008-06-05 04:20:00,205.86,205.96,205.845,205.935,212300000.0
2008-06-05 04:25:00,205.935,205.95,205.835,205.86,326100000.0
2008-06-05 04:30:00,205.86,205.86,205.82,205.825,261400000.0
2008-06-05 04:35:00,205.825,205.835,205.79,205.795,109800000.0
2008-06-05 04:40:00,205.795,205.88,205.79,205.83,140100000.0
2008-06-05 04:45:00,205.83,205.905,205.795,205.835,185700000.0
2008-06-05 04:50:00,205.84,205.905,205.83,205.85,214100000.0
2008-06-05 04:55:00,205.845,205.85,205.79,205.79,57200000.0
2008-06-05 05:00:00,205.8,205.85,205.79,205.84,171300000.0
2008-06-05 05:05:00,205.85,205.875,205.795,205.8,165100000.0
2008-06-05 05:10:00,205.8,205.82,205.755,205.785,70400000.0
2008-06-05 05:15:00,205.79,205.795,205.695,205.725,77600000.0
2008-06-05 05:20:00,205.715,205.825,205.705,205.715,127100000.0
2008-06-05 05:25:00,205.715,205.76,205.7,205.74,98000000.0
2008-06-05 05:30:00,205.74,205.83,205.74,205.795,137600000.0
2008-06-05 05:35:00,205.795,205.825,205.765,205.825,59500000.0
2008-06-05 05:40:00,205.825,205.89,205.805,205.89,194100000.0
2008-06-05 05:45:00,205.9,205.98,205.835,205.875,322800000.0
2008-06-05 05:50:00,205.87,205.895,205.82,205.87,148600000.0
2008-06-05 05:55:00,205.875,205.905,205.845,205.845,92200000.0
2008-06-05 06:00:00,205.845,205.915,205.82,205.89,208900000.0
2008-06-05 06:05:00,205.845,205.89,205.82,205.82,161500000.0
2008-06-05 06:10:00,205.82,205.86,205.78,205.79,73600000.0
2008-06-05 06:15:00,205.79,205.84,205.79,205.84,82100000.0
2008-06-05 06:20:00,205.84,205.84,205.79,205.81,99800000.0
2008-06-05 06:25:00,205.82,205.89,205.8,205.85,276900000.0
2008-06-05 06:30:00,205.85,205.88,205.84,205.86,339800000.0
2008-06-05 06:35:00,205.865,205.915,205.85,205.915,157200000.0
2008-06-05 06:40:00,205.92,205.945,205.895,205.93,151800000.0
2008-06-05 06:45:00,205.935,205.98,205.93,205.945,214800000.0
2008-06-05 06:50:00,205.95,205.99,205.885,205.905,259800000.0
2008-06-05 06:55:00,205.895,205.93,205.89,205.93,46600000.0
2008-06-05 07:00:00,205.93,205.96,205.905,205.94,236700000.0
2008-06-05 07:05:00,205.94,205.965,205.915,205.925,151200000.0
2008-06-05 07:10:00,205.925,205.95,205.92,205.95,75400000.0
2008-06-05 07:15:00,205.945,205.95,205.905,205.915,47200000.0
2008-06-05 07:20:00,205.91,205.94,205.795,205.795,183500000.0
2008-06-05 07:25:00,205.795,205.83,205.775,205.83,204000000.0
2008-06-05 07:30:00,205.83,205.875,205.785,205.83,255100000.0
2008-06-05 07:35:00,205.83,205.96,205.83,205.945,363600000.0
2008-06-05 07:40:00,205.945,206.025,205.945,205.965,347000000.0
2008-06-05 07:45:00,205.965,206.065,205.945,206.05,708600000.0
2008-06-05 07:50:00,206.045,206.06,205.975,206.0,641000000.0
2008-06-05 07:55:00,205.995,206.005,205.87,205.96,507200000.0
2008-06-05 08:00:00,205.96,206.04,205.865,205.875,309375000.0
2008-06-05 08:05:00,205.875,205.92,205.725,205.78,659900000.0
2008-06-05 08:10:00,205.78,205.81,205.74,205.78,414650000.0
2008-06-05 08:15:00,205.78,205.83,205.74,205.83,203400000.0
2008-06-05 08:20:00,205.83,205.88,205.74,205.785,684000000.0
2008-06-05 08:25:00,205.785,205.815,205.67,205.71,707525000.0
2008-06-05 08:30:00,205.71,205.95,205.705,205.84,1134100000.0
2008-06-05 08:35:00,205.835,205.88,205.74,205.78,1024700000.0
2008-06-05 08:40:00,205.78,205.86,205.72,205.86,760000000.0
2008-06-05 08:45:00,205.86,206.04,205.86,206.04,1004019558.0
2008-06-05 08:50:00,206.04,206.28,206.03,206.19,840643902.0
2008-06-05 08:55:00,206.19,206.395,206.15,206.36,1003900000.0
2008-06-05 09:00:00,206.345,206.36,206.05,206.15,795300000.0
2008-06-05 09:05:00,206.15,206.47,206.14,206.29,779350000.0
2008-06-05 09:10:00,206.29,206.32,206.215,206.24,935200000.0
2008-06-05 09:15:00,206.24,206.36,206.185,206.36,954200000.0
2008-06-05 09:20:00,206.37,206.39,206.25,206.26,791300000.0
2008-06-05 09:25:00,206.26,206.325,206.2,206.325,952600000.0
2008-06-05 09:30:00,206.32,206.62,206.32,206.62,948800000.0
2008-06-05 09:35:00,206.62,206.63,206.51,206.57,963725000.0
2008-06-05 09:40:00,206.55,206.55,206.38,206.51,830300000.0
2008-06-05 09:45:00,206.51,206.74,206.5,206.58,908475000.0
2008-06-05 09:50:00,206.58,206.63,206.46,206.57,858400000.0
2008-06-05 09:55:00,206.575,206.62,206.49,206.5,901000000.0
2008-06-05 10:00:00,206.505,206.63,206.475,206.6,491667208.0
2008-06-05 10:05:00,206.6,206.75,206.56,206.7,842367924.0
2008-06-05 10:10:00,206.7,206.87,206.7,206.84,1487995000.0
2008-06-05 10:15:00,206.845,207.05,206.81,206.865,2037637500.0
2008-06-05 10:20:00,206.865,206.97,206.845,206.855,990400000.0
2008-06-05 10:25:00,206.855,206.88,206.73,206.73,902200000.0
2008-06-05 10:30:00,206.73,206.76,206.66,206.69,1109900000.0
2008-06-05 10:35:00,206.69,206.76,206.66,206.75,1328400000.0
2008-06-05 10:40:00,206.72,206.73,206.55,206.62,1279100000.0
2008-06-05 10:45:00,206.62,206.68,206.545,206.58,1016100000.0
2008-06-05 10:50:00,206.58,206.6,206.49,206.54,1038500000.0
2008-06-05 10:55:00,206.535,206.535,206.37,206.415,908880000.0
2008-06-05 11:00:00,206.42,206.605,206.42,206.55,857100000.0
2008-06-05 11:05:00,206.56,206.56,206.47,206.48,937300000.0
2008-06-05 11:10:00,206.485,206.51,206.43,206.46,594100000.0
2008-06-05 11:15:00,206.465,206.59,206.425,206.59,811800000.0
2008-06-05 11:20:00,206.59,206.63,206.535,206.605,608900000.0
2008-06-05 11:25:00,206.605,206.615,206.575,206.58,635600000.0
2008-06-05 11:30:00,206.58,206.64,206.57,206.615,611500000.0
2008-06-05 11:35:00,206.615,206.65,206.57,206.615,732000000.0
2008-06-05 11:40:00,206.62,206.69,206.56,206.57,683500000.0
2008-06-05 11:45:00,206.57,206.63,206.43,206.455,846600000.0
2008-06-05 11:50:00,206.47,206.62,206.445,206.6,918900000.0
2008-06-05 11:55:00,206.6,206.63,206.535,206.575,980700000.0
2008-06-05 12:00:00,206.58,206.64,206.465,206.575,1196300000.0
2008-06-05 12:05:00,206.575,206.78,206.575,206.73,1204600000.0
2008-06-05 12:10:00,206.73,206.93,206.73,206.81,1180000000.0
2008-06-05 12:15:00,206.81,206.84,206.6,206.66,1045900000.0
2008-06-05 12:20:00,206.66,206.68,206.57,206.64,737400000.0
2008-06-05 12:25:00,206.63,206.76,206.61,206.695,865500000.0
2008-06-05 12:30:00,206.695,206.73,206.57,206.635,950800000.0
2008-06-05 12:35:00,206.635,206.84,206.635,206.785,789800000.0
2008-06-05 12:40:00,206.79,206.85,206.68,206.7,547800000.0
2008-06-05 12:45:00,206.7,206.74,206.67,206.69,470000000.0
2008-06-05 12:50:00,206.69,206.79,206.63,206.64,469100000.0
2008-06-05 12:55:00,206.64,206.64,206.45,206.45,675400000.0
2008-06-05 13:00:00,206.5,206.77,206.5,206.71,705300000.0
2008-06-05 13:05:00,206.71,206.79,206.635,206.73,884100000.0
2008-06-05 13:10:00,206.735,206.83,206.73,206.8,625300000.0
2008-06-05 13:15:00,206.82,206.82,206.66,206.73,481577000.0
2008-06-05 13:20:00,206.73,206.88,206.73,206.85,380300000.0
2008-06-05 13:25:00,206.86,206.96,206.81,206.88,376525000.0
2008-06-05 13:30:00,206.88,206.95,206.85,206.865,448000000.0
2008-06-05 13:35:00,206.87,206.96,206.86,206.95,365200000.0
2008-06-05 13:40:00,206.93,206.97,206.85,206.86,259500000.0
2008-06-05 13:45:00,206.86,207.09,206.85,206.97,588000000.0
2008-06-05 13:50:00,206.97,207.08,206.93,206.945,255000000.0
2008-06-05 13:55:00,206.94,207.02,206.94,206.97,252100000.0
2008-06-05 14:00:00,206.97,207.02,206.85,206.85,197250000.0
2008-06-05 14:05:00,206.85,206.94,206.83,206.92,368700000.0
2008-06-05 14:10:00,206.93,207.01,206.88,206.96,428900000.0
2008-06-05 14:15:00,206.96,207.01,206.88,206.88,603500000.0
2008-06-05 14:20:00,206.885,206.98,206.88,206.97,536500000.0
2008-06-05 14:25:00,206.96,207.06,206.925,206.955,695000000.0
2008-06-05 14:30:00,206.955,207.34,206.925,207.27,998800000.0
2008-06-05 14:35:00,207.28,207.32,206.98,206.98,692800000.0
2008-06-05 14:40:00,206.98,207.15,206.98,207.11,1211900000.0
2008-06-05 14:45:00,207.11,207.2,207.025,207.11,1251500000.0
2008-06-05 14:50:00,207.09,207.17,206.99,207.05,1097200000.0
2008-06-05 14:55:00,207.055,207.26,206.76,207.08,1483900000.0
2008-06-05 15:00:00,207.09,207.16,206.81,206.96,1443412500.0
2008-06-05 15:05:00,206.945,207.22,206.885,207.21,1123000000.0
2008-06-05 15:10:00,207.215,207.26,206.94,206.96,1371137500.0
2008-06-05 15:15:00,206.965,207.33,206.965,207.03,1364925000.0
2008-06-05 15:20:00,207.03,207.06,206.855,206.99,1211662500.0
2008-06-05 15:25:00,206.99,207.02,206.835,206.93,1061400000.0
2008-06-05 15:30:00,206.935,207.05,206.855,206.94,1019037500.0
2008-06-05 15:35:00,206.94,207.185,206.85,207.185,1345500000.0
2008-06-05 15:40:00,207.19,207.35,207.145,207.19,1320900000.0
2008-06-05 15:45:00,207.18,207.22,207.03,207.135,1149700000.0
2008-06-05 15:50:00,207.135,207.26,207.125,207.2,843200000.0
2008-06-05 15:55:00,207.195,207.24,207.02,207.23,1121700000.0
2008-06-05 16:00:00,207.23,207.275,207.04,207.25,1503500000.0
2008-06-05 16:05:00,207.25,207.35,207.19,207.22,997500000.0
2008-06-05 16:10:00,207.22,207.41,206.965,206.975,1656400000.0
2008-06-05 16:15:00,206.975,207.34,206.975,207.29,1396200000.0
2008-06-05 16:20:00,207.29,207.31,207.145,207.29,881200000.0
2008-06-05 16:25:00,207.29,207.33,207.22,207.3,941000000.0
2008-06-05 16:30:00,207.3,207.45,207.24,207.41,984100000.0
2008-06-05 16:35:00,207.43,207.43,207.23,207.38,979725000.0
2008-06-05 16:40:00,207.38,207.4,207.28,207.39,728837500.0
2008-06-05 16:45:00,207.39,207.44,207.32,207.38,1115900000.0
2008-06-05 16:50:00,207.38,207.4,207.26,207.31,721600000.0
2008-06-05 16:55:00,207.31,207.46,207.295,207.42,579400000.0
2008-06-05 17:00:00,207.4,207.48,207.39,207.43,703050000.0
2008-06-05 17:05:00,207.43,207.43,207.26,207.28,908550000.0
2008-06-05 17:10:00,207.28,207.38,207.26,207.28,1221000000.0
2008-06-05 17:15:00,207.28,207.35,207.26,207.325,884800000.0
2008-06-05 17:20:00,207.33,207.38,207.27,207.28,778600000.0
2008-06-05 17:25:00,207.28,207.32,207.185,207.24,816700000.0
2008-06-05 17:30:00,207.225,207.28,207.16,207.195,682900000.0
2008-06-05 17:35:00,207.195,207.37,207.195,207.35,750200000.0
2008-06-05 17:40:00,207.35,207.36,207.27,207.3,562800000.0
2008-06-05 17:45:00,207.3,207.39,207.29,207.33,549800000.0
2008-06-05 17:50:00,207.33,207.43,207.26,207.39,908900000.0
2008-06-05 17:55:00,207.4,207.43,207.27,207.33,709100000.0
2008-06-05 18:00:00,207.33,207.375,207.22,207.24,666100000.0
2008-06-05 18:05:00,207.24,207.28,207.1,207.14,806500000.0
2008-06-05 18:10:00,207.14,207.21,207.085,207.13,547300000.0
2008-06-05 18:15:00,207.115,207.16,207.08,207.09,462700000.0
2008-06-05 18:20:00,207.09,207.2,207.07,207.19,637400000.0
2008-06-05 18:25:00,207.19,207.21,207.12,207.19,440800000.0
2008-06-05 18:30:00,207.19,207.23,207.16,207.22,442700000.0
2008-06-05 18:35:00,207.22,207.24,207.145,207.16,407000000.0
2008-06-05 18:40:00,207.16,207.21,207.14,207.14,334000000.0
2008-06-05 18:45:00,207.14,207.16,207.055,207.09,467000000.0
2008-06-05 18:50:00,207.09,207.12,207.045,207.06,502000000.0
2008-06-05 18:55:00,207.06,207.16,206.99,207.08,664800000.0
2008-06-05 19:00:00,207.08,207.19,207.06,207.1,515500000.0
2008-06-05 19:05:00,207.12,207.14,207.06,207.13,315300000.0
2008-06-05 19:10:00,207.13,207.21,207.12,207.19,292300000.0
2008-06-05 19:15:00,207.195,207.26,207.16,207.22,333000000.0
2008-06-05 19:20:00,207.22,207.28,207.12,207.13,453200000.0
2008-06-05 19:25:00,207.12,207.22,207.12,207.16,318200000.0
2008-06-05 19:30:00,207.16,207.19,207.115,207.18,383100000.0
2008-06-05 19:35:00,207.19,207.24,207.15,207.24,319900000.0
2008-06-05 19:40:00,207.24,207.28,207.18,207.19,420900000.0
2008-06-05 19:45:00,207.19,207.24,207.08,207.18,321800000.0
2008-06-05 19:50:00,207.18,207.19,207.1,207.11,270600000.0
2008-06-05 19:55:00,207.115,207.18,207.11,207.16,191800000.0
2008-06-05 20:00:00,207.17,207.18,207.005,207.055,576900000.0
2008-06-05 20:05:00,207.055,207.08,206.955,206.96,443200000.0
2008-06-05 20:10:00,206.97,207.01,206.94,206.94,331200000.0
2008-06-05 20:15:00,206.935,207.02,206.93,206.95,444000000.0
2008-06-05 20:20:00,206.95,206.955,206.66,206.8,1006900000.0
2008-06-05 20:25:00,206.8,206.84,206.67,206.75,835200000.0
2008-06-05 20:30:00,206.75,206.77,206.675,206.75,1246800000.0
2008-06-05 20:35:00,206.75,206.96,206.75,206.91,750300000.0
2008-06-05 20:40:00,206.91,206.91,206.71,206.85,758300000.0
2008-06-05 20:45:00,206.85,207.0,206.83,206.98,721900000.0
2008-06-05 20:50:00,206.98,206.99,206.81,206.875,783600000.0
2008-06-05 20:55:00,206.89,207.025,206.885,206.98,740800000.0
2008-06-05 21:00:00,206.98,207.07,206.98,207.025,670400000.0
2008-06-05 21:05:00,207.03,207.3,207.025,207.27,1070200000.0
2008-06-05 21:10:00,207.25,207.32,207.2,207.24,440000000.0
2008-06-05 21:15:00,207.26,207.33,207.19,207.27,422800000.0
2008-06-05 21:20:00,207.27,207.3,207.15,207.21,316300000.0
2008-06-05 21:25:00,207.21,207.29,207.21,207.26,183400000.0
2008-06-05 21:30:00,207.28,207.3,207.24,207.25,141000000.0
2008-06-05 21:35:00,207.25,207.5,207.24,207.43,272700000.0
2008-06-05 21:40:00,207.41,207.47,207.41,207.46,336000000.0
2008-06-05 21:45:00,207.47,207.51,207.41,207.46,327100000.0
2008-06-05 21:50:00,207.46,207.49,207.41,207.44,205400000.0
2008-06-05 21:55:00,207.425,207.55,207.425,207.5,251600000.0
2008-06-05 22:00:00,207.5,207.5,207.4,207.43,315700000.0
2008-06-05 22:05:00,207.43,207.48,207.41,207.46,361600000.0
2008-06-05 22:10:00,207.48,207.48,207.42,207.45,92200000.0
2008-06-05 22:15:00,207.45,207.49,207.41,207.445,206800000.0
2008-06-05 22:20:00,207.435,207.55,207.415,207.48,321800000.0
2008-06-05 22:25:00,207.48,207.51,207.455,207.46,287300000.0
2008-06-05 22:30:00,207.47,207.52,207.38,207.415,337700000.0
2008-06-05 22:35:00,207.41,207.46,207.395,207.46,326600000.0
2008-06-05 22:40:00,207.46,207.5,207.41,207.42,329800000.0
2008-06-05 22:45:00,207.42,207.45,207.4,207.42,301100000.0
2008-06-05 22:50:00,207.42,207.45,207.42,207.42,161400000.0
2008-06-05 22:55:00,207.42,207.51,207.38,207.4,206300000.0
2008-06-05 23:00:00,207.42,207.48,207.38,207.455,95900000.0
2008-06-05 23:05:00,207.445,207.505,207.44,207.46,48800000.0
2008-06-05 23:10:00,207.46,207.51,207.45,207.46,52700000.0
2008-06-05 23:15:00,207.46,207.49,207.425,207.425,65600000.0
2008-06-05 23:20:00,207.43,207.5,207.367,207.5,134300000.0
2008-06-05 23:25:00,207.5,207.5,207.459,207.48,103000000.0
2008-06-05 23:30:00,207.48,207.505,207.32,207.38,126000000.0
2008-06-05 23:35:00,207.36,207.4,207.36,207.375,53900000.0
2008-06-05 23:40:00,207.38,207.4,207.31,207.345,166500000.0
2008-06-05 23:45:00,207.34,207.375,207.33,207.37,47000000.0
2008-06-05 23:50:00,207.37,207.42,207.365,207.375,65100000.0
2008-06-05 23:55:00,207.375,207.41,207.35,207.35,77300000.0
2008-06-06 00:00:00,207.36,207.39,207.29,207.3,308000000.0
2008-06-06 00:05:00,207.3,207.32,207.29,207.31,100800000.0
2008-06-06 00:10:00,207.31,207.45,207.3,207.395,179700000.0
2008-06-06 00:15:00,207.4,207.435,207.4,207.43,65900000.0
2008-06-06 00:20:00,207.43,207.52,207.4,207.5,234200000.0
2008-06-06 00:25:00,207.48,207.51,207.37,207.37,179700000.0
2008-06-06 00:30:00,207.36,207.43,207.35,207.42,178400000.0
2008-06-06 00:35:00,207.43,207.44,207.38,207.4,169000000.0
2008-06-06 00:40:00,207.41,207.41,207.36,207.38,103300000.0
2008-06-06 00:45:00,207.38,207.44,207.38,207.415,93200000.0
2008-06-06 00:50:00,207.42,207.45,207.4,207.41,127200000.0
2008-06-06 00:55:00,207.41,207.41,207.36,207.38,165300000.0
2008-06-06 01:00:00,207.37,207.39,207.32,207.35,398800000.0
2008-06-06 01:05:00,207.35,207.38,207.34,207.38,237200000.0
2008-06-06 01:10:00,207.38,207.42,207.36,207.41,99800000.0
2008-06-06 01:15:00,207.41,207.43,207.37,207.41,228200000.0
2008-06-06 01:20:00,207.41,207.41,207.39,207.39,35800000.0
2008-06-06 01:25:00,207.395,207.395,207.33,207.365,130000000.0
2008-06-06 01:30:00,207.37,207.4,207.365,207.4,157600000.0
2008-06-06 01:35:00,207.4,207.41,207.38,207.39,251000000.0
2008-06-06 01:40:00,207.39,207.425,207.375,207.4,163300000.0
2008-06-06 01:45:00,207.39,207.44,207.36,207.44,401100000.0
2008-06-06 01:50:00,207.44,207.46,207.4,207.41,251800000.0
2008-06-06 01:55:00,207.41,207.55,207.375,207.375,474700000.0
2008-06-06 02:00:00,207.38,207.4,207.32,207.36,221600000.0
2008-06-06 02:05:00,207.36,207.44,207.35,207.42,223700000.0
2008-06-06 02:10:00,207.42,207.46,207.39,207.46,303900000.0
2008-06-06 02:15:00,207.47,207.56,207.47,207.51,404800000.0
2008-06-06 02:20:00,207.51,207.53,207.41,207.45,407562500.0
2008-06-06 02:25:00,207.45,207.5,207.4,207.48,129300000.0
2008-06-06 02:30:00,207.48,207.48,207.33,207.39,423417500.0
2008-06-06 02:35:00,207.395,207.455,207.36,207.455,211740000.0
2008-06-06 02:40:00,207.465,207.565,207.44,207.56,224880000.0
2008-06-06 02:45:00,207.565,207.565,207.48,207.54,294360000.0
2008-06-06 02:50:00,207.54,207.61,207.51,207.6,378340000.0
2008-06-06 02:55:00,207.6,207.8,207.6,207.79,524660000.0
2008-06-06 03:00:00,207.79,207.84,207.75,207.75,548260000.0
2008-06-06 03:05:00,207.75,207.985,207.75,207.93,398640000.0
2008-06-06 03:10:00,207.935,207.955,207.835,207.89,347200000.0
2008-06-06 03:15:00,207.89,207.93,207.89,207.89,224900000.0
2008-06-06 03:20:00,207.89,207.99,207.89,207.97,299799999.0
2008-06-06 03:25:00,207.97,207.98,207.889,207.96,313800000.0
2008-06-06 03:30:00,207.96,207.97,207.873,207.96,97900000.0
2008-06-06 03:35:00,207.875,208.03,207.871,208.03,230500000.0
2008-06-06 03:40:00,208.03,208.03,207.99,207.99,119600000.0
2008-06-06 03:45:00,207.99,208.03,207.9,207.91,150400000.0
2008-06-06 03:50:00,207.9,207.91,207.768,207.79,173300000.0
2008-06-06 03:55:00,207.88,207.95,207.87,207.89,223800000.0
2008-06-06 04:00:00,207.89,207.89,207.78,207.82,287200000.0
2008-06-06 04:05:00,207.82,207.905,207.775,207.9,232000000.0
2008-06-06 04:10:00,207.843,207.935,207.806,207.9,94200000.0
2008-06-06 04:15:00,207.9,207.905,207.845,207.85,157500000.0
2008-06-06 04:20:00,207.9,207.92,207.802,207.92,68300000.0
2008-06-06 04:25:00,207.92,207.92,207.814,207.87,105900000.0
2008-06-06 04:30:00,207.92,207.955,207.92,207.93,178200000.0
2008-06-06 04:35:00,207.93,207.935,207.9,207.93,71600000.0
2008-06-06 04:40:00,207.93,207.93,207.826,207.857,46200000.0
2008-06-06 04:45:00,207.93,207.93,207.89,207.93,24400000.0
2008-06-06 04:50:00,207.875,207.95,207.851,207.94,96600000.0
2008-06-06 04:55:00,207.935,207.95,207.88,207.88,71500000.0
2008-06-06 05:00:00,207.88,207.93,207.847,207.93,170000000.0
2008-06-06 05:05:00,207.93,207.93,207.88,207.88,133600000.0
2008-06-06 05:10:00,207.9,207.9,207.79,207.81,290800000.0
2008-06-06 05:15:00,207.81,207.81,207.75,207.77,349800000.0
2008-06-06 05:20:00,207.76,207.77,207.76,207.76,146900000.0
2008-06-06 05:25:00,207.76,207.8,207.755,207.755,159400000.0
2008-06-06 05:30:00,207.755,207.83,207.755,207.79,148200000.0
2008-06-06 05:35:00,207.79,207.85,207.79,207.835,80200000.0
2008-06-06 05:40:00,207.83,207.85,207.805,207.845,77400000.0
2008-06-06 05:45:00,207.845,207.845,207.785,207.845,98900000.0
2008-06-06 05:50:00,207.85,207.875,207.81,207.815,69800000.0
2008-06-06 05:55:00,207.815,207.85,207.805,207.83,42800000.0
2008-06-06 06:00:00,207.84,207.84,207.75,207.77,89400000.0
2008-06-06 06:05:00,207.765,207.815,207.76,207.815,83100000.0
2008-06-06 06:10:00,207.815,207.9,207.795,207.88,186600000.0
2008-06-06 06:15:00,207.88,207.88,207.86,207.88,200000000.0
2008-06-06 06:20:00,207.88,207.88,207.8,207.83,238400000.0
2008-06-06 06:25:00,207.83,207.83,207.8,207.83,268800000.0
2008-06-06 06:30:00,207.83,207.83,207.76,207.8,330400000.0
2008-06-06 06:35:00,207.8,207.8,207.72,207.76,165300000.0
2008-06-06 06:40:00,207.76,207.77,207.61,207.61,208700000.0
2008-06-06 06:45:00,207.64,207.66,207.57,207.625,247500000.0
2008-06-06 06:50:00,207.63,207.67,207.62,207.645,96200000.0
2008-06-06 06:55:00,207.64,207.665,207.6,207.64,107600000.0
2008-06-06 07:00:00,207.64,207.745,207.64,207.72,214000000.0
2008-06-06 07:05:00,207.675,207.755,207.638,207.686,302000000.0
2008-06-06 07:10:00,207.74,207.74,207.644,207.71,213600000.0
2008-06-06 07:15:00,207.71,207.72,207.62,207.67,325800000.0
2008-06-06 07:20:00,207.67,207.715,207.67,207.69,92900000.0
2008-06-06 07:25:00,207.7,207.71,207.69,207.7,103800000.0
2008-06-06 07:30:00,207.705,207.8,207.685,207.79,244700000.0
2008-06-06 07:35:00,207.78,207.8,207.74,207.755,174200000.0
2008-06-06 07:40:00,207.755,207.835,207.74,207.75,516500000.0
2008-06-06 07:45:00,207.75,207.9,207.74,207.88,538300000.0
2008-06-06 07:50:00,207.88,207.91,207.68,207.71,624100000.0
2008-06-06 07:55:00,207.7,207.94,207.7,207.93,628100001.0
2008-06-06 08:00:00,207.93,207.93,207.79,207.885,654300000.0
2008-06-06 08:05:00,207.89,207.96,207.81,207.825,493600000.0
2008-06-06 08:10:00,207.82,207.855,207.78,207.82,483800000.0
2008-06-06 08:15:00,207.82,207.84,207.78,207.79,359500000.0
2008-06-06 08:20:00,207.79,207.805,207.64,207.72,465000000.0
2008-06-06 08:25:00,207.71,207.715,207.64,207.645,278800000.0
2008-06-06 08:30:00,207.64,207.71,207.64,207.67,420300000.0
2008-06-06 08:35:00,207.675,207.72,207.64,207.68,378100000.0
2008-06-06 08:40:00,207.675,207.79,207.675,207.72,411400000.0
2008-06-06 08:45:00,207.72,207.78,207.66,207.7,567000000.0
2008-06-06 08:50:00,207.7,207.7,207.57,207.58,407200000.0
2008-06-06 08:55:00,207.58,207.585,207.415,207.54,377100000.0
2008-06-06 09:00:00,207.54,207.57,207.42,207.43,512800000.0
2008-06-06 09:05:00,207.43,207.45,207.34,207.42,397100000.0
2008-06-06 09:10:00,207.42,207.46,207.28,207.29,418300000.0
2008-06-06 09:15:00,207.29,207.36,207.25,207.31,309300000.0
2008-06-06 09:20:00,207.31,207.37,207.29,207.35,320800000.0
2008-06-06 09:25:00,207.36,207.51,207.35,207.39,538400000.0
2008-06-06 09:30:00,207.41,207.49,207.39,207.42,290000000.0
2008-06-06 09:35:00,207.42,207.45,207.33,207.33,294200000.0
2008-06-06 09:40:00,207.34,207.46,207.3,207.44,320800000.0
2008-06-06 09:45:00,207.44,207.49,207.35,207.44,638800000.0
2008-06-06 09:50:00,207.44,207.45,207.39,207.39,339700000.0
2008-06-06 09:55:00,207.41,207.41,207.35,207.36,257400000.0
2008-06-06 10:00:00,207.36,207.39,207.205,207.27,797400000.0
2008-06-06 10:05:00,207.265,207.34,207.245,207.31,461400000.0
2008-06-06 10:10:00,207.31,207.42,207.3,207.32,640500000.0
2008-06-06 10:15:00,207.32,207.39,207.29,207.34,417800000.0
2008-06-06 10:20:00,207.335,207.42,207.33,207.39,494700000.0
2008-06-06 10:25:00,207.39,207.45,207.33,207.37,486300000.0
2008-06-06 10:30:00,207.37,207.43,207.35,207.39,321200000.0
2008-06-06 10:35:00,207.39,207.45,207.365,207.39,196200000.0
2008-06-06 10:40:00,207.39,207.42,207.33,207.35,316500000.0
2008-06-06 10:45:00,207.35,207.425,207.34,207.415,466500000.0
2008-06-06 10:50:00,207.415,207.47,207.41,207.47,362900000.0
2008-06-06 10:55:00,207.47,207.55,207.46,207.51,312600000.0
2008-06-06 11:00:00,207.52,207.53,207.49,207.51,342600000.0
2008-06-06 11:05:00,207.505,207.53,207.49,207.495,404900000.0
2008-06-06 11:10:00,207.49,207.5,207.43,207.485,426800000.0
2008-06-06 11:15:00,207.49,207.58,207.45,207.49,608000000.0
2008-06-06 11:20:00,207.49,207.59,207.47,207.57,785600000.0
2008-06-06 11:25:00,207.58,207.68,207.55,207.64,501300000.0
2008-06-06 11:30:00,207.64,207.69,207.58,207.6,449000000.0
2008-06-06 11:35:00,207.6,207.615,207.485,207.6,674300000.0
2008-06-06 11:40:00,207.6,207.62,207.53,207.57,437600000.0
2008-06-06 11:45:00,207.56,207.6,207.5,207.5,360200000.0
2008-06-06 11:50:00,207.5,207.57,207.45,207.45,515300000.0
2008-06-06 11:55:00,207.45,207.58,207.45,207.58,493300000.0
2008-06-06 12:00:00,207.58,207.6,207.41,207.555,711400000.0
2008-06-06 12:05:00,207.56,207.56,207.44,207.465,492900000.0
2008-06-06 12:10:00,207.47,207.57,207.44,207.55,487900000.0
2008-06-06 12:15:00,207.54,207.55,207.44,207.45,222500000.0
2008-06-06 12:20:00,207.45,207.53,207.445,207.53,183300000.0
2008-06-06 12:25:00,207.53,207.54,207.49,207.49,259100000.0
2008-06-06 12:30:00,207.5,207.57,207.49,207.52,285500000.0
2008-06-06 12:35:00,207.52,207.64,207.51,207.56,541300000.0
2008-06-06 12:40:00,207.56,207.66,207.56,207.63,423700000.0
2008-06-06 12:45:00,207.635,207.95,207.635,207.69,570700000.0
2008-06-06 12:50:00,207.69,207.74,207.69,207.74,254600000.0
2008-06-06 12:55:00,207.74,207.81,207.73,207.81,299500000.0
2008-06-06 13:00:00,207.81,207.87,207.78,207.81,681300000.0
2008-06-06 13:05:00,207.81,207.85,207.78,207.82,615800000.0
2008-06-06 13:10:00,207.82,207.84,207.78,207.78,526700000.0
2008-06-06 13:15:00,207.78,207.82,207.76,207.76,260800000.0
2008-06-06 13:20:00,207.76,207.76,207.6,207.6,566200000.0
2008-06-06 13:25:00,207.6,207.66,207.6,207.66,199000000.0
2008-06-06 13:30:00,207.655,207.71,207.625,207.645,253100000.0
2008-06-06 13:35:00,207.645,207.74,207.64,207.71,402500000.0
2008-06-06 13:40:00,207.71,207.73,207.69,207.7,288600000.0
2008-06-06 13:45:00,207.7,207.76,207.69,207.74,319700000.0
2008-06-06 13:50:00,207.74,207.8,207.74,207.745,571000000.0
2008-06-06 13:55:00,207.75,207.96,207.75,207.945,534400000.0
2008-06-06 14:00:00,207.95,207.99,207.88,207.885,528700000.0
2008-06-06 14:05:00,207.885,207.98,207.88,207.95,364500000.0
2008-06-06 14:10:00,207.96,208.04,207.83,207.97,735600000.0
2008-06-06 14:15:00,207.97,207.98,207.85,207.87,673500000.0
2008-06-06 14:20:00,207.87,207.97,207.85,207.92,651500000.0
2008-06-06 14:25:00,207.92,208.08,207.64,207.78,1024280000.0
2008-06-06 14:30:00,207.805,207.945,206.72,207.15,1285400000.0
2008-06-06 14:35:00,207.15,207.65,207.105,207.58,650820000.0
2008-06-06 14:40:00,207.58,207.66,207.46,207.66,479460000.0
2008-06-06 14:45:00,207.67,207.83,207.58,207.63,655120000.0
2008-06-06 14:50:00,207.62,207.74,207.55,207.67,603980000.0
2008-06-06 14:55:00,207.67,207.79,207.58,207.74,725360000.0
2008-06-06 15:00:00,207.76,207.85,207.68,207.75,801030000.0
2008-06-06 15:05:00,207.76,207.79,207.51,207.71,802400000.0
2008-06-06 15:10:00,207.71,207.83,207.67,207.67,626560000.0
2008-06-06 15:15:00,207.67,207.9,207.62,207.7,677020000.0
2008-06-06 15:20:00,207.7,207.75,207.53,207.575,772900000.0
2008-06-06 15:25:00,207.57,207.57,207.44,207.45,581120000.0
2008-06-06 15:30:00,207.45,207.58,207.28,207.37,983140000.0
2008-06-06 15:35:00,207.37,207.38,207.24,207.29,935180000.0
2008-06-06 15:40:00,207.29,207.53,207.27,207.41,683280000.0
2008-06-06 15:45:00,207.41,207.6,207.385,207.49,472080000.0
2008-06-06 15:50:00,207.49,207.66,207.36,207.61,599540000.0
2008-06-06 15:55:00,207.61,207.61,207.43,207.47,717100000.0
2008-06-06 16:00:00,207.47,207.49,207.08,207.17,1069060000.0
2008-06-06 16:05:00,207.17,207.37,207.17,207.29,719480000.0
2008-06-06 16:10:00,207.29,207.41,207.26,207.37,495400000.0
2008-06-06 16:15:00,207.37,207.51,207.295,207.47,672880000.0
2008-06-06 16:20:00,207.475,207.61,207.41,207.49,503900000.0
2008-06-06 16:25:00,207.47,207.5,207.28,207.4,534840000.0
2008-06-06 16:30:00,207.39,207.52,207.28,207.48,762080000.0
2008-06-06 16:35:00,207.48,207.53,207.27,207.28,754820000.0
2008-06-06 16:40:00,207.28,207.54,207.26,207.53,1258140000.0
2008-06-06 16:45:00,207.52,207.67,207.33,207.41,1172820000.0
2008-06-06 16:50:00,207.41,207.6,207.39,207.54,986740000.0
2008-06-06 16:55:00,207.525,207.525,207.395,207.44,988060000.0
2008-06-06 17:00:00,207.44,207.64,207.4,207.52,1154280000.0
2008-06-06 17:05:00,207.52,207.69,207.44,207.57,1242280000.0
2008-06-06 17:10:00,207.57,207.67,207.46,207.48,1181640000.0
2008-06-06 17:15:00,207.48,207.63,207.43,207.56,1180960000.0
2008-06-06 17:20:00,207.54,207.6,207.35,207.415,1234840000.0
2008-06-06 17:25:00,207.42,207.45,207.34,207.4,951100000.0
2008-06-06 17:30:00,207.4,207.53,207.365,207.5,924020000.0
2008-06-06 17:35:00,207.505,207.58,207.45,207.52,722400000.0
2008-06-06 17:40:00,207.54,207.56,207.42,207.45,814460000.0
2008-06-06 17:45:00,207.455,207.58,207.45,207.56,676460000.0
2008-06-06 17:50:00,207.56,207.6,207.465,207.49,537080000.0
2008-06-06 17:55:00,207.485,207.51,207.42,207.44,497380000.0
2008-06-06 18:00:00,207.44,207.51,207.37,207.37,376960000.0
2008-06-06 18:05:00,207.37,207.42,207.33,207.4,460580000.0
2008-06-06 18:10:00,207.395,207.52,207.395,207.43,408620000.0
2008-06-06 18:15:00,207.425,207.49,207.37,207.465,407160000.0
2008-06-06 18:20:00,207.465,207.53,207.39,207.43,444880000.0
2008-06-06 18:25:00,207.43,207.43,207.3,207.305,356900000.0
2008-06-06 18:30:00,207.31,207.44,207.31,207.4,480200000.0
2008-06-06 18:35:00,207.4,207.61,207.39,207.58,583120000.0
2008-06-06 18:40:00,207.59,207.62,207.49,207.54,669360000.0
2008-06-06 18:45:00,207.54,207.6,207.49,207.52,347620000.0
2008-06-06 18:50:00,207.52,207.55,207.47,207.53,524700000.0
2008-06-06 18:55:00,207.53,207.6,207.49,207.54,472060000.0
2008-06-06 19:00:00,207.52,207.56,207.37,207.39,589820000.0
2008-06-06 19:05:00,207.4,207.51,207.26,207.31,582400000.0
2008-06-06 19:10:00,207.31,207.45,207.28,207.4,426060000.0
2008-06-06 19:15:00,207.39,207.42,207.23,207.26,496560000.0
2008-06-06 19:20:00,207.24,207.58,207.24,207.535,853420000.0
2008-06-06 19:25:00,207.53,207.57,207.41,207.41,493860000.0
2008-06-06 19:30:00,207.41,207.51,207.35,207.45,797280000.0
2008-06-06 19:35:00,207.46,207.57,207.37,207.46,585820000.0
2008-06-06 19:40:00,207.445,207.54,207.44,207.53,542760000.0
2008-06-06 19:45:00,207.53,207.55,207.39,207.47,791120000.0
2008-06-06 19:50:00,207.47,207.48,207.3,207.41,567200000.0
2008-06-06 19:55:00,207.415,207.51,207.36,207.41,858300000.0
2008-06-06 20:00:00,207.41,207.49,207.34,207.4,735400000.0
2008-06-06 20:05:00,207.405,207.5,207.3,207.35,834760000.0
2008-06-06 20:10:00,207.37,207.38,207.24,207.32,614860000.0
2008-06-06 20:15:00,207.32,207.48,207.25,207.43,763220000.0
2008-06-06 20:20:00,207.43,207.44,207.24,207.3,586680000.0
2008-06-06 20:25:00,207.31,207.38,207.2,207.29,733340000.0
2008-06-06 20:30:00,207.3,207.35,207.2,207.275,746800000.0
2008-06-06 20:35:00,207.27,207.3,207.165,207.21,543960000.0
2008-06-06 20:40:00,207.21,207.25,207.175,207.19,272000000.0
2008-06-06 20:45:00,207.2,207.27,207.04,207.11,564480000.0
2008-06-06 20:50:00,207.115,207.2,207.11,207.12,491740000.0
2008-06-06 20:55:00,207.11,207.26,207.09,207.1,629000000.0
2008-06-06 21:00:00,207.09,207.18,207.06,207.14,409140000.0
2008-06-06 21:05:00,207.13,207.27,207.06,207.26,549240000.0
2008-06-06 21:10:00,207.26,207.31,207.21,207.28,566720000.0
2008-06-06 21:15:00,207.28,207.34,207.21,207.27,428760000.0
2008-06-06 21:20:00,207.27,207.27,207.12,207.13,453640000.0
2008-06-06 21:25:00,207.13,207.18,206.94,206.96,475360000.0
2008-06-06 21:30:00,206.96,206.99,206.86,206.95,450680000.0
2008-06-06 21:35:00,206.95,207.01,206.85,206.96,471360000.0
2008-06-06 21:40:00,206.95,206.975,206.79,206.85,387260000.0
2008-06-06 21:45:00,206.85,206.93,206.82,206.875,269000000.0
2008-06-06 21:50:00,206.87,206.87,206.71,206.765,449760000.0
2008-06-06 21:55:00,206.76,206.82,206.69,206.78,551180000.0
2008-06-06 22:00:00,206.78,206.86,206.76,206.84,317800000.0
2008-06-06 22:05:00,206.84,206.84,206.77,206.81,344340000.0
2008-06-06 22:10:00,206.81,206.83,206.68,206.77,265700000.0
2008-06-06 22:15:00,206.78,206.81,206.72,206.76,193080000.0
2008-06-06 22:20:00,206.76,206.79,206.67,206.72,228200000.0
2008-06-06 22:25:00,206.72,206.85,206.69,206.77,248220000.0
2008-06-06 22:30:00,206.77,206.77,206.667,206.72,78800000.0
2008-06-06 22:35:00,206.72,206.72,206.62,206.7,101080000.0
2008-06-06 22:40:00,206.7,206.75,206.65,206.72,183160000.0
2008-06-06 22:45:00,206.71,206.76,206.7,206.76,43040000.0
2008-06-06 22:50:00,206.75,206.88,206.71,206.87,218600000.0
2008-06-06 22:55:00,206.87,206.89,206.67,206.67,395920000.0
2008-06-08 23:00:00,206.062,206.16,206.026,206.08,113100000.0
2008-06-08 23:05:00,206.12,206.329,206.02,206.11,83100000.0
2008-06-08 23:10:00,206.09,206.131,206.04,206.07,97500000.0
2008-06-08 23:15:00,206.08,206.19,206.08,206.18,115200000.0
2008-06-08 23:20:00,206.19,206.19,206.16,206.16,228100000.0
2008-06-08 23:25:00,206.16,206.16,205.92,205.94,190900000.0
2008-06-08 23:30:00,205.94,205.97,205.66,205.73,162600000.0
2008-06-08 23:35:00,205.76,205.9,205.74,205.8,530100000.0
2008-06-08 23:40:00,205.8,205.96,205.76,205.9,318300000.0
2008-06-08 23:45:00,205.89,205.93,205.8,205.82,229700000.0
2008-06-08 23:50:00,205.82,205.9,205.8,205.88,282000000.0
2008-06-08 23:55:00,205.88,206.01,205.84,205.9,276600000.0
2008-06-09 00:00:00,205.9,205.98,205.75,205.87,485400000.0
2008-06-09 00:05:00,205.86,205.9,205.81,205.85,240700000.0
2008-06-09 00:10:00,205.87,206.03,205.85,205.99,355200000.0
2008-06-09 00:15:00,205.99,206.05,205.99,206.05,210800000.0
2008-06-09 00:20:00,206.06,206.11,206.01,206.03,285900000.0
2008-06-09 00:25:00,206.02,206.06,205.94,206.05,110800000.0
2008-06-09 00:30:00,206.05,206.14,206.05,206.08,228100000.0
2008-06-09 00:35:00,206.08,206.16,206.06,206.16,271500000.0
2008-06-09 00:40:00,206.16,206.21,206.05,206.08,220800000.0
2008-06-09 00:45:00,206.08,206.12,206.04,206.08,165400000.0
2008-06-09 00:50:00,206.08,206.21,206.07,206.15,216600000.0
2008-06-09 00:55:00,206.15,206.26,206.15,206.16,370200000.0
2008-06-09 01:00:00,206.17,206.28,206.17,206.25,342400000.0
2008-06-09 01:05:00,206.29,206.36,206.27,206.33,196200000.0
2008-06-09 01:10:00,206.34,206.55,206.34,206.51,619400000.0
2008-06-09 01:15:00,206.5,206.63,206.49,206.615,542900000.0
2008-06-09 01:20:00,206.62,206.62,206.42,206.45,459000000.0
2008-06-09 01:25:00,206.46,206.6,206.46,206.58,327000000.0
2008-06-09 01:30:00,206.58,206.6,206.48,206.56,459500000.0
2008-06-09 01:35:00,206.55,206.56,206.46,206.47,308900000.0
2008-06-09 01:40:00,206.47,206.565,206.455,206.55,498200000.0
2008-06-09 01:45:00,206.55,206.55,206.45,206.48,314300000.0
2008-06-09 01:50:00,206.47,206.5,206.435,206.44,205000000.0
2008-06-09 01:55:00,206.44,206.54,206.435,206.54,384500000.0
2008-06-09 02:00:00,206.54,206.54,206.43,206.52,549300000.0
2008-06-09 02:05:00,206.52,206.59,206.52,206.58,793300000.0
2008-06-09 02:10:00,206.59,206.76,206.54,206.76,1353200000.0
2008-06-09 02:15:00,206.765,206.91,206.64,206.86,1894300000.0
2008-06-09 02:20:00,206.85,206.96,206.73,206.82,825900000.0
2008-06-09 02:25:00,206.81,206.96,206.78,206.91,1030800000.0
2008-06-09 02:30:00,206.91,206.94,206.84,206.94,414100000.0
2008-06-09 02:35:00,206.92,206.98,206.88,206.96,571300000.0
2008-06-09 02:40:00,206.95,206.95,206.92,206.93,449900000.0
2008-06-09 02:45:00,206.93,206.94,206.85,206.88,568400000.0
2008-06-09 02:50:00,206.88,206.91,206.79,206.84,1324100000.0
2008-06-09 02:55:00,206.84,206.94,206.83,206.92,942100000.0
2008-06-09 03:00:00,206.92,206.93,206.74,206.74,1428500000.0
2008-06-09 03:05:00,206.73,206.76,206.66,206.68,790800000.0
2008-06-09 03:10:00,206.68,206.72,206.64,206.69,1013300000.0
2008-06-09 03:15:00,206.7,206.84,206.7,206.84,689400000.0
2008-06-09 03:20:00,206.84,206.84,206.79,206.81,620300000.0
2008-06-09 03:25:00,206.81,206.99,206.81,206.97,716100000.0
2008-06-09 03:30:00,206.97,207.09,206.9,207.08,1070500000.0
2008-06-09 03:35:00,207.08,207.095,206.99,207.02,840600000.0
2008-06-09 03:40:00,207.02,207.17,207.01,207.16,1106300000.0
2008-06-09 03:45:00,207.16,207.34,207.155,207.25,789800000.0
2008-06-09 03:50:00,207.26,207.42,207.175,207.39,732900000.0
2008-06-09 03:55:00,207.39,207.525,207.365,207.525,610000000.0
2008-06-09 04:00:00,207.53,207.56,207.435,207.435,790300000.0
2008-06-09 04:05:00,207.435,207.435,207.37,207.39,364012112.0
2008-06-09 04:10:00,207.39,207.43,207.345,207.36,336418168.0
2008-06-09 04:15:00,207.355,207.36,207.19,207.195,497938626.0
2008-06-09 04:20:00,207.21,207.275,207.21,207.265,154500000.0
2008-06-09 04:25:00,207.26,207.26,207.16,207.205,245900000.0
2008-06-09 04:30:00,207.21,207.23,207.14,207.18,267500000.0
2008-06-09 04:35:00,207.18,207.185,207.12,207.18,229200000.0
2008-06-09 04:40:00,207.18,207.185,207.075,207.11,262300000.0
2008-06-09 04:45:00,207.105,207.12,207.03,207.03,169300000.0
2008-06-09 04:50:00,207.025,207.05,206.99,207.01,115900000.0
2008-06-09 04:55:00,207.0,207.11,206.975,207.1,375400000.0
2008-06-09 05:00:00,207.1,207.2,207.045,207.15,503250000.0
2008-06-09 05:05:00,207.12,207.13,207.095,207.13,135700000.0
2008-06-09 05:10:00,207.13,207.13,207.06,207.07,156300000.0
2008-06-09 05:15:00,207.07,207.195,207.06,207.195,149900000.0
2008-06-09 05:20:00,207.205,207.34,207.145,207.22,278500000.0
2008-06-09 05:25:00,207.22,207.265,207.22,207.235,72300000.0
2008-06-09 05:30:00,207.24,207.26,207.16,207.165,129700000.0
2008-06-09 05:35:00,207.16,207.165,207.1,207.1,123500000.0
2008-06-09 05:40:00,207.1,207.11,207.04,207.085,377300000.0
2008-06-09 05:45:00,207.09,207.21,207.08,207.19,305200000.0
2008-06-09 05:50:00,207.185,207.255,207.185,207.25,124600000.0
2008-06-09 05:55:00,207.25,207.25,207.18,207.235,250100000.0
2008-06-09 06:00:00,207.23,207.26,207.215,207.225,62700000.0
2008-06-09 06:05:00,207.225,207.305,207.215,207.305,96500000.0
2008-06-09 06:10:00,207.31,207.35,207.255,207.28,213700000.0
2008-06-09 06:15:00,207.28,207.385,207.275,207.385,274400000.0
2008-06-09 06:20:00,207.375,207.41,207.33,207.36,240600000.0
2008-06-09 06:25:00,207.36,207.385,207.35,207.36,201700000.0
2008-06-09 06:30:00,207.36,207.38,207.26,207.26,389300000.0
2008-06-09 06:35:00,207.27,207.385,207.27,207.38,108000000.0
2008-06-09 06:40:00,207.38,207.42,207.355,207.375,160600000.0
2008-06-09 06:45:00,207.38,207.41,207.36,207.39,274775000.0
2008-06-09 06:50:00,207.39,207.4,207.35,207.35,185675000.0
2008-06-09 06:55:00,207.35,207.5,207.33,207.42,268000000.0
2008-06-09 07:00:00,207.415,207.415,207.325,207.36,93025000.0
2008-06-09 07:05:00,207.37,207.39,207.335,207.36,196325000.0
2008-06-09 07:10:00,207.36,207.41,207.3,207.33,105100000.0
2008-06-09 07:15:00,207.34,207.45,207.305,207.35,422300000.0
2008-06-09 07:20:00,207.35,207.37,207.25,207.27,277500000.0
2008-06-09 07:25:00,207.275,207.29,207.225,207.24,243600000.0
2008-06-09 07:30:00,207.23,207.28,207.195,207.205,306800000.0
2008-06-09 07:35:00,207.205,207.205,207.12,207.185,380200000.0
2008-06-09 07:40:00,207.195,207.215,207.14,207.14,215000000.0
2008-06-09 07:45:00,207.14,207.16,206.995,206.995,486400000.0
2008-06-09 07:50:00,206.995,207.05,206.95,206.985,350900000.0
2008-06-09 07:55:00,206.985,207.05,206.98,207.02,365300000.0
2008-06-09 08:00:00,207.02,207.07,206.98,206.995,595100000.0
2008-06-09 08:05:00,207.0,207.125,206.99,207.065,428700000.0
2008-06-09 08:10:00,207.08,207.33,207.05,207.27,611200000.0
2008-06-09 08:15:00,207.27,207.325,207.21,207.32,861200000.0
2008-06-09 08:20:00,207.32,207.36,207.25,207.285,720300000.0
2008-06-09 08:25:00,207.29,207.34,207.23,207.325,750700000.0
2008-06-09 08:30:00,207.33,207.34,207.185,207.21,567500000.0
2008-06-09 08:35:00,207.21,207.31,207.145,207.15,750400000.0
2008-06-09 08:40:00,207.15,207.225,207.03,207.05,823800000.0
2008-06-09 08:45:00,207.045,207.1,207.02,207.07,747400000.0
2008-06-09 08:50:00,207.07,207.09,206.985,206.99,842900000.0
2008-06-09 08:55:00,206.985,207.235,206.875,207.21,1038600000.0
2008-06-09 09:00:00,207.21,207.4,207.14,207.33,1340200000.0
2008-06-09 09:05:00,207.33,207.52,207.25,207.485,1017200000.0
2008-06-09 09:10:00,207.47,207.56,207.36,207.54,1869200000.0
2008-06-09 09:15:00,207.525,207.54,207.24,207.3,1593300000.0
2008-06-09 09:20:00,207.3,207.38,207.2,207.24,1297500000.0
2008-06-09 09:25:00,207.24,207.42,207.24,207.3,1203200000.0
2008-06-09 09:30:00,207.3,207.46,207.25,207.42,1775300000.0
2008-06-09 09:35:00,207.42,207.43,207.195,207.29,1570500000.0
2008-06-09 09:40:00,207.29,207.465,207.26,207.46,1305200000.0
2008-06-09 09:45:00,207.46,207.515,207.23,207.23,1384075000.0
2008-06-09 09:50:00,207.23,207.34,207.215,207.29,996900000.0
2008-06-09 09:55:00,207.29,207.465,207.28,207.425,986400000.0
2008-06-09 10:00:00,207.425,207.515,207.39,207.48,1393100000.0
2008-06-09 10:05:00,207.48,207.53,207.42,207.51,1002300000.0
2008-06-09 10:10:00,207.51,207.65,207.45,207.65,1116900000.0
2008-06-09 10:15:00,207.65,207.905,207.65,207.87,1480100000.0
2008-06-09 10:20:00,207.87,207.975,207.81,207.925,2312500000.0
2008-06-09 10:25:00,207.925,208.015,207.86,207.94,1163100000.0
2008-06-09 10:30:00,208.135,208.6,208.12,208.38,2135000000.0
2008-06-09 10:35:00,208.38,208.47,208.2,208.32,1698500000.0
2008-06-09 10:40:00,208.32,208.49,208.3,208.35,1376696000.0
2008-06-09 10:45:00,208.35,208.46,208.17,208.25,1471500000.0
2008-06-09 10:50:00,208.24,208.36,208.16,208.36,1216400000.0
2008-06-09 10:55:00,208.365,208.62,208.34,208.605,1334300000.0
2008-06-09 11:00:00,208.605,208.75,208.53,208.65,1477000001.0
2008-06-09 11:05:00,208.64,208.87,208.63,208.755,1323216000.0
2008-06-09 11:10:00,208.755,208.83,208.64,208.69,1275968000.0
2008-06-09 11:15:00,208.69,208.86,208.66,208.82,1236240000.0
2008-06-09 11:20:00,208.81,208.865,208.745,208.8,690872000.0
2008-06-09 11:25:00,208.8,208.91,208.8,208.91,634983684.0
2008-06-09 11:30:00,208.905,208.95,208.77,208.85,778775000.0
2008-06-09 11:35:00,208.85,209.01,208.83,208.85,615200000.0
2008-06-09 11:40:00,208.85,209.085,208.85,208.97,897550000.0
2008-06-09 11:45:00,208.96,209.06,208.915,209.02,1017900000.0
2008-06-09 11:50:00,209.02,209.115,208.995,209.055,1105800000.0
2008-06-09 11:55:00,209.055,209.08,208.965,209.0,570825000.0
2008-06-09 12:00:00,209.0,209.0,208.91,208.95,747150000.0
2008-06-09 12:05:00,208.95,208.95,208.78,208.85,1286125000.0
2008-06-09 12:10:00,208.84,208.87,208.64,208.66,1110525182.0
2008-06-09 12:15:00,208.66,208.73,208.63,208.67,858200000.0
2008-06-09 12:20:00,208.67,208.75,208.635,208.68,661450000.0
2008-06-09 12:25:00,208.68,208.765,208.63,208.74,671300000.0
2008-06-09 12:30:00,208.75,208.95,208.75,208.93,945500000.0
2008-06-09 12:35:00,208.93,209.03,208.905,208.93,756600000.0
2008-06-09 12:40:00,208.92,208.99,208.87,208.93,750300000.0
2008-06-09 12:45:00,208.93,208.96,208.5,208.735,944792000.0
2008-06-09 12:50:00,208.75,209.0,208.545,208.87,1524305000.0
2008-06-09 12:55:00,208.865,208.905,208.785,208.855,854900000.0
2008-06-09 13:00:00,208.845,208.935,208.715,208.88,749300000.0
2008-06-09 13:05:00,208.88,208.94,208.795,208.86,1145000000.0
2008-06-09 13:10:00,208.865,208.94,208.855,208.865,817800000.0
2008-06-09 13:15:00,208.865,208.88,208.675,208.675,1077600000.0
2008-06-09 13:20:00,208.68,208.745,208.56,208.705,1019304000.0
2008-06-09 13:25:00,208.71,208.83,208.695,208.785,668900000.0
2008-06-09 13:30:00,208.78,208.865,208.74,208.835,596500000.0
2008-06-09 13:35:00,208.84,208.99,208.84,208.945,636075000.0
2008-06-09 13:40:00,208.945,208.945,208.715,208.845,891300000.0
2008-06-09 13:45:00,208.855,208.895,208.775,208.86,686200000.0
2008-06-09 13:50:00,208.88,208.99,208.855,208.935,935725000.0
2008-06-09 13:55:00,208.93,208.975,208.755,208.76,796700000.0
2008-06-09 14:00:00,208.76,209.1,208.75,209.1,888000000.0
2008-06-09 14:05:00,209.1,209.1,208.975,209.0,760600000.0
2008-06-09 14:10:00,209.0,209.18,208.98,209.09,595525000.0
2008-06-09 14:15:00,209.09,209.19,208.995,209.17,924940000.0
2008-06-09 14:20:00,209.17,209.195,209.11,209.16,911900000.0
2008-06-09 14:25:00,209.16,209.215,209.0,209.075,1247875000.0
2008-06-09 14:30:00,209.075,209.285,209.035,209.23,1530050000.0
2008-06-09 14:35:00,209.23,209.28,209.19,209.23,1242750000.0
2008-06-09 14:40:00,209.23,209.43,209.18,209.43,1286065000.0
2008-06-09 14:45:00,209.445,209.66,209.4,209.63,1808175000.0
2008-06-09 14:50:00,209.63,209.72,209.52,209.63,1662525000.0
2008-06-09 14:55:00,209.63,209.63,209.405,209.465,1132165000.0
2008-06-09 15:00:00,209.465,209.585,209.445,209.51,1200300000.0
2008-06-09 15:05:00,209.52,209.675,209.52,209.6,1149400000.0
2008-06-09 15:10:00,209.6,209.61,209.51,209.58,837365000.0
2008-06-09 15:15:00,209.58,209.64,209.505,209.58,1140000000.0
2008-06-09 15:20:00,209.58,209.84,209.57,209.69,1564170000.0
2008-06-09 15:25:00,209.7,209.775,209.61,209.65,1856975000.0
2008-06-09 15:30:00,209.645,209.79,209.635,209.695,1852400000.0
2008-06-09 15:35:00,209.69,209.745,209.545,209.585,1812675000.0
2008-06-09 15:40:00,209.575,209.715,209.525,209.655,1771200000.0
2008-06-09 15:45:00,209.655,209.665,209.51,209.57,1917100000.0
2008-06-09 15:50:00,209.56,209.83,209.515,209.77,1744025000.0
2008-06-09 15:55:00,209.775,209.805,209.49,209.56,1694865000.0
2008-06-09 16:00:00,209.555,210.0,209.51,209.925,1944200000.0
2008-06-09 16:05:00,209.925,210.0,209.7,209.765,1333900000.0
2008-06-09 16:10:00,209.77,209.925,209.735,209.795,1307817600.0
2008-06-09 16:15:00,209.8,209.93,209.78,209.87,1768900000.0
2008-06-09 16:20:00,209.87,209.94,209.695,209.735,1497100000.0
2008-06-09 16:25:00,209.74,209.77,209.595,209.595,1518325000.0
2008-06-09 16:30:00,209.6,209.63,209.52,209.62,1644925000.0
2008-06-09 16:35:00,209.625,209.65,209.48,209.585,1525500000.0
2008-06-09 16:40:00,209.585,209.62,209.415,209.445,1525100000.0
2008-06-09 16:45:00,209.445,209.46,209.31,209.44,1679200000.0
2008-06-09 16:50:00,209.44,209.58,209.435,209.535,1421700000.0
2008-06-09 16:55:00,209.535,209.655,209.52,209.615,1343600000.0
2008-06-09 17:00:00,209.615,209.68,209.54,209.61,1079700000.0
2008-06-09 17:05:00,209.61,209.695,209.58,209.655,783300000.0
2008-06-09 17:10:00,209.655,209.81,209.62,209.795,860400000.0
2008-06-09 17:15:00,209.79,209.87,209.675,209.815,969000000.0
2008-06-09 17:20:00,209.82,209.92,209.77,209.885,930100000.0
2008-06-09 17:25:00,209.885,209.93,209.74,209.745,971900000.0
2008-06-09 17:30:00,209.75,209.77,209.64,209.705,1232000000.0
2008-06-09 17:35:00,209.69,209.75,209.64,209.645,968000000.0
2008-06-09 17:40:00,209.66,209.705,209.53,209.62,954200000.0
2008-06-09 17:45:00,209.62,209.655,209.52,209.615,1228400000.0
2008-06-09 17:50:00,209.615,209.62,209.45,209.45,1202500000.0
2008-06-09 17:55:00,209.445,209.56,209.41,209.525,1265500000.0
2008-06-09 18:00:00,209.53,209.545,209.41,209.435,920900000.0
2008-06-09 18:05:00,209.435,209.53,209.395,209.405,1565600000.0
2008-06-09 18:10:00,209.405,209.45,209.365,209.42,1514800000.0
2008-06-09 18:15:00,209.42,209.55,209.415,209.5,1755200000.0
2008-06-09 18:20:00,209.505,209.62,209.49,209.49,1511200000.0
2008-06-09 18:25:00,209.49,209.5,209.345,209.42,1512400000.0
2008-06-09 18:30:00,209.42,209.505,209.4,209.495,1013500000.0
2008-06-09 18:35:00,209.495,209.79,209.475,209.78,1548000000.0
2008-06-09 18:40:00,209.775,209.78,209.6,209.64,1341800000.0
2008-06-09 18:45:00,209.635,209.67,209.535,209.64,1224000000.0
2008-06-09 18:50:00,209.64,209.725,209.56,209.625,1518500000.0
2008-06-09 18:55:00,209.635,209.685,209.42,209.42,1761800000.0
2008-06-09 19:00:00,209.42,209.72,209.355,209.675,1617600000.0
2008-06-09 19:05:00,209.68,209.68,209.415,209.47,1741600000.0
2008-06-09 19:10:00,209.47,209.6,209.395,209.5,1735600000.0
2008-06-09 19:15:00,209.5,209.555,209.3,209.39,1992500000.0
2008-06-09 19:20:00,209.395,209.46,209.28,209.37,1600500000.0
2008-06-09 19:25:00,209.37,209.545,209.37,209.505,1432700000.0
2008-06-09 19:30:00,209.5,209.575,209.44,209.5,971700000.0
2008-06-09 19:35:00,209.505,209.68,209.48,209.625,1294200000.0
2008-06-09 19:40:00,209.625,209.625,209.315,209.505,1638500000.0
2008-06-09 19:45:00,209.51,209.59,209.43,209.43,1805300000.0
2008-06-09 19:50:00,209.43,209.43,209.245,209.385,1857400000.0
2008-06-09 19:55:00,209.38,209.485,209.35,209.47,1386900000.0
2008-06-09 20:00:00,209.465,209.515,209.315,209.365,1689300000.0
2008-06-09 20:05:00,209.36,209.405,209.18,209.21,1644100000.0
2008-06-09 20:10:00,209.215,209.4,209.125,209.38,1625300000.0
2008-06-09 20:15:00,209.375,209.44,209.21,209.33,1608700000.0
2008-06-09 20:20:00,209.325,209.505,209.275,209.48,2023400000.0
2008-06-09 20:25:00,209.475,209.63,209.44,209.52,919800000.0
2008-06-09 20:30:00,209.505,209.64,209.46,209.52,929000000.0
2008-06-09 20:35:00,209.52,209.66,209.43,209.66,918900000.0
2008-06-09 20:40:00,209.66,209.73,209.45,209.45,1070800000.0
2008-06-09 20:45:00,209.46,209.59,209.42,209.49,1262600000.0
2008-06-09 20:50:00,209.49,209.515,209.44,209.44,894400000.0
2008-06-09 20:55:00,209.44,209.54,209.425,209.49,1113600000.0
2008-06-09 21:00:00,209.495,209.51,209.41,209.42,1014600000.0
2008-06-09 21:05:00,209.42,209.48,209.395,209.42,522700000.0
2008-06-09 21:10:00,209.42,209.515,209.385,209.435,539900000.0
2008-06-09 21:15:00,209.435,209.47,209.32,209.46,715600000.0
2008-06-09 21:20:00,209.46,209.58,209.385,209.54,1023700000.0
2008-06-09 21:25:00,209.52,209.6,209.45,209.515,400600000.0
2008-06-09 21:30:00,209.52,209.645,209.5,209.59,533500000.0
2008-06-09 21:35:00,209.59,209.64,209.575,209.64,397500000.0
2008-06-09 21:40:00,209.645,209.72,209.63,209.68,422200000.0
2008-06-09 21:45:00,209.68,209.7,209.66,209.665,174900000.0
2008-06-09 21:50:00,209.67,209.72,209.66,209.71,157100000.0
2008-06-09 21:55:00,209.71,209.74,209.65,209.72,363900000.0
2008-06-09 22:00:00,209.73,209.81,209.72,209.78,225900000.0
2008-06-09 22:05:00,209.79,209.91,209.735,209.89,521700000.0
2008-06-09 22:10:00,209.89,209.89,209.805,209.84,236300000.0
2008-06-09 22:15:00,209.84,209.91,209.805,209.83,377500000.0
2008-06-09 22:20:00,209.82,209.87,209.77,209.815,390500000.0
2008-06-09 22:25:00,209.81,209.845,209.795,209.825,237300000.0
2008-06-09 22:30:00,209.825,209.985,209.825,209.94,454300000.0
2008-06-09 22:35:00,209.95,209.98,209.89,209.89,265700000.0
2008-06-09 22:40:00,209.885,209.995,209.88,209.99,193400000.0
2008-06-09 22:45:00,210.015,210.06,209.945,209.99,269900000.0
2008-06-09 22:50:00,209.99,210.025,209.96,209.98,218700000.0
2008-06-09 22:55:00,209.98,210.005,209.885,209.94,138600000.0
2008-06-09 23:00:00,209.94,209.94,209.8,209.8,79300000.0
2008-06-09 23:05:00,209.84,209.89,209.79,209.805,123000000.0
2008-06-09 23:10:00,209.815,209.965,209.795,209.965,181800000.0
2008-06-09 23:15:00,209.965,210.13,209.96,210.1,328200000.0
2008-06-09 23:20:00,210.09,210.135,210.035,210.065,208500000.0
2008-06-09 23:25:00,210.06,210.06,209.93,209.96,172400000.0
2008-06-09 23:30:00,209.955,209.96,209.93,209.94,24700000.0
2008-06-09 23:35:00,209.94,209.94,209.83,209.83,117900000.0
2008-06-09 23:40:00,209.84,209.875,209.8,209.875,72100000.0
2008-06-09 23:45:00,209.875,209.905,209.85,209.88,54000000.0
2008-06-09 23:50:00,209.865,209.87,209.8,209.83,123200000.0
2008-06-09 23:55:00,209.83,209.83,209.76,209.78,48600000.0
2008-06-10 00:00:00,209.78,209.93,209.78,209.85,161100000.0
2008-06-10 00:05:00,209.86,209.89,209.81,209.81,226900000.0
2008-06-10 00:10:00,209.81,209.82,209.74,209.75,186299999.0
2008-06-10 00:15:00,209.75,209.775,209.65,209.735,180300000.0
2008-06-10 00:20:00,209.745,209.82,209.71,209.795,160000000.0
2008-06-10 00:25:00,209.81,209.835,209.81,209.825,20200000.0
2008-06-10 00:30:00,209.83,209.91,209.83,209.875,316500000.0
2008-06-10 00:35:00,209.88,209.935,209.86,209.93,272600000.0
2008-06-10 00:40:00,209.925,209.925,209.83,209.875,185300000.0
2008-06-10 00:45:00,209.875,209.905,209.84,209.87,137900000.0
2008-06-10 00:50:00,209.87,209.88,209.82,209.865,64000000.0
2008-06-10 00:55:00,209.865,209.9,209.81,209.845,188900000.0
2008-06-10 01:00:00,209.85,210.06,209.78,210.0,409900000.0
2008-06-10 01:05:00,210.0,210.095,209.965,210.08,765900000.0
2008-06-10 01:10:00,210.08,210.08,209.87,209.93,553100000.0
2008-06-10 01:15:00,209.93,209.95,209.84,209.88,774600000.0
2008-06-10 01:20:00,209.87,209.87,209.8,209.82,171200000.0
2008-06-10 01:25:00,209.82,209.82,209.71,209.75,178500000.0
2008-06-10 01:30:00,209.75,209.8,209.75,209.75,415400000.0
2008-06-10 01:35:00,209.75,209.82,209.75,209.82,322300000.0
2008-06-10 01:40:00,209.82,209.905,209.82,209.87,211300000.0
2008-06-10 01:45:00,209.87,209.9,209.82,209.84,261500000.0
2008-06-10 01:50:00,209.85,209.85,209.705,209.74,310900000.0
2008-06-10 01:55:00,209.74,209.79,209.71,209.77,469400000.0
2008-06-10 02:00:00,209.77,209.78,209.62,209.665,508600000.0
2008-06-10 02:05:00,209.67,209.79,209.62,209.73,641400000.0
2008-06-10 02:10:00,209.73,209.915,209.695,209.86,696700000.0
2008-06-10 02:15:00,209.865,210.48,209.8,210.42,971100000.0
2008-06-10 02:20:00,210.435,210.555,210.28,210.51,1853300000.0
2008-06-10 02:25:00,210.51,210.75,210.45,210.57,1878100000.0
2008-06-10 02:30:00,210.57,210.66,210.54,210.57,1823800000.0
2008-06-10 02:35:00,210.55,210.61,210.41,210.52,985800000.0
2008-06-10 02:40:00,210.53,210.57,210.42,210.53,731600000.0
2008-06-10 02:45:00,210.53,210.69,210.51,210.66,845300000.0
2008-06-10 02:50:00,210.66,210.68,210.525,210.63,782900000.0
2008-06-10 02:55:00,210.61,210.735,210.57,210.63,747900000.0
2008-06-10 03:00:00,210.62,210.69,210.575,210.67,586600000.0
2008-06-10 03:05:00,210.67,210.7,210.6,210.66,491800000.0
2008-06-10 03:10:00,210.65,210.71,210.62,210.675,687000000.0
2008-06-10 03:15:00,210.68,210.69,210.525,210.53,562000000.0
2008-06-10 03:20:00,210.53,210.55,210.495,210.54,248100000.0
2008-06-10 03:25:00,210.54,210.57,210.49,210.49,301900000.0
2008-06-10 03:30:00,210.49,210.53,210.4,210.435,448600000.0
2008-06-10 03:35:00,210.435,210.59,210.435,210.5,408300000.0
2008-06-10 03:40:00,210.5,210.55,210.45,210.45,308400000.0
2008-06-10 03:45:00,210.45,210.46,210.4,210.42,236500000.0
2008-06-10 03:50:00,210.42,210.455,210.33,210.34,383300000.0
2008-06-10 03:55:00,210.34,210.41,210.24,210.3,582700000.0
2008-06-10 04:00:00,210.3,210.375,210.25,210.28,539700000.0
2008-06-10 04:05:00,210.28,210.28,210.15,210.225,379500000.0
2008-06-10 04:10:00,210.225,210.32,210.2,210.3,446800000.0
2008-06-10 04:15:00,210.3,210.37,210.25,210.3,591900000.0
2008-06-10 04:20:00,210.3,210.38,210.25,210.33,529900000.0
2008-06-10 04:25:00,210.33,210.38,210.205,210.235,626500000.0
2008-06-10 04:30:00,210.235,210.285,210.18,210.25,752800000.0
2008-06-10 04:35:00,210.255,210.29,210.18,210.2,487500000.0
2008-06-10 04:40:00,210.2,210.31,210.18,210.3,363300000.0
2008-06-10 04:45:00,210.29,210.335,210.26,210.335,288900000.0
2008-06-10 04:50:00,210.335,210.435,210.32,210.41,618900000.0
2008-06-10 04:55:00,210.41,210.42,210.35,210.4,415100000.0
2008-06-10 05:00:00,210.4,210.41,210.14,210.16,673700000.0
2008-06-10 05:05:00,210.16,210.27,210.135,210.22,427900000.0
2008-06-10 05:10:00,210.22,210.27,210.15,210.2,747200000.0
2008-06-10 05:15:00,210.2,210.2,210.09,210.15,293600000.0
2008-06-10 05:20:00,210.15,210.17,210.1,210.12,395400000.0
2008-06-10 05:25:00,210.12,210.14,210.1,210.14,338000000.0
2008-06-10 05:30:00,210.14,210.17,210.075,210.1,374500000.0
2008-06-10 05:35:00,210.1,210.13,210.07,210.1,405200000.0
2008-06-10 05:40:00,210.105,210.16,210.1,210.1,330100000.0
2008-06-10 05:45:00,210.1,210.18,210.09,210.1,364600000.0
2008-06-10 05:50:00,210.1,210.1,210.01,210.05,339100000.0
2008-06-10 05:55:00,210.05,210.1,209.99,210.09,591400000.0
2008-06-10 06:00:00,210.105,210.18,210.07,210.165,404200000.0
2008-06-10 06:05:00,210.165,210.18,210.015,210.08,306400000.0
2008-06-10 06:10:00,210.09,210.145,210.065,210.13,440400000.0
2008-06-10 06:15:00,210.13,210.16,210.085,210.155,549400000.0
2008-06-10 06:20:00,210.16,210.25,210.1,210.14,462900000.0
2008-06-10 06:25:00,210.14,210.21,210.125,210.18,190900000.0
2008-06-10 06:30:00,210.17,210.23,210.135,210.19,296000000.0
2008-06-10 06:35:00,210.19,210.205,210.11,210.135,394900000.0
2008-06-10 06:40:00,210.14,210.17,210.12,210.165,194300000.0
2008-06-10 06:45:00,210.165,210.17,210.11,210.16,403800000.0
2008-06-10 06:50:00,210.155,210.275,210.125,210.2,511000000.0
2008-06-10 06:55:00,210.2,210.2,210.015,210.1,836000000.0
2008-06-10 07:00:00,210.11,210.16,209.99,210.08,722700000.0
2008-06-10 07:05:00,210.08,210.18,209.965,210.015,586000000.0
2008-06-10 07:10:00,210.01,210.17,210.0,210.16,566200000.0
2008-06-10 07:15:00,210.16,210.17,210.045,210.17,554700000.0
2008-06-10 07:20:00,210.18,210.25,210.1,210.125,366100000.0
2008-06-10 07:25:00,210.125,210.23,210.12,210.16,235600000.0
2008-06-10 07:30:00,210.16,210.24,210.12,210.16,225200000.0
2008-06-10 07:35:00,210.15,210.17,210.06,210.11,372100000.0
2008-06-10 07:40:00,210.115,210.18,210.11,210.165,340500000.0
2008-06-10 07:45:00,210.165,210.21,210.12,210.13,656400000.0
2008-06-10 07:50:00,210.13,210.15,210.1,210.11,189900000.0
2008-06-10 07:55:00,210.11,210.13,209.875,209.93,901800000.0
2008-06-10 08:00:00,209.925,210.04,209.89,210.02,1185600000.0
2008-06-10 08:05:00,210.02,210.13,209.925,209.96,1462500000.0
2008-06-10 08:10:00,209.97,210.04,209.74,209.815,1376200000.0
2008-06-10 08:15:00,209.815,209.985,209.79,209.985,1317700000.0
2008-06-10 08:20:00,209.985,209.985,209.865,209.93,987700000.0
2008-06-10 08:25:00,209.93,209.97,209.74,209.965,1682100000.0
2008-06-10 08:30:00,209.975,210.045,209.875,210.01,1603700000.0
2008-06-10 08:35:00,210.01,210.065,209.92,209.945,1592800000.0
2008-06-10 08:40:00,209.95,210.07,209.93,209.955,1263500000.0
2008-06-10 08:45:00,209.955,209.975,209.785,209.83,1611400000.0
2008-06-10 08:50:00,209.825,209.895,209.56,209.605,2225900000.0
2008-06-10 08:55:00,209.605,209.74,209.475,209.665,2272374340.0
2008-06-10 09:00:00,209.66,209.695,209.48,209.62,1812000000.0
2008-06-10 09:05:00,209.6,209.64,209.335,209.435,1919500000.0
2008-06-10 09:10:00,209.435,209.55,209.28,209.335,2013320000.0
2008-06-10 09:15:00,209.335,209.4,209.165,209.385,1941400000.0
2008-06-10 09:20:00,209.385,209.39,209.145,209.215,1882100000.0
2008-06-10 09:25:00,209.225,209.265,209.12,209.16,756700000.0
2008-06-10 09:30:00,209.16,209.295,209.09,209.165,510900000.0
2008-06-10 09:35:00,209.175,209.315,209.175,209.245,410700000.0
2008-06-10 09:40:00,209.25,209.285,209.18,209.2,515700000.0
2008-06-10 09:45:00,209.205,209.24,209.125,209.175,457500000.0
2008-06-10 09:50:00,209.185,209.305,209.13,209.225,487100000.0
2008-06-10 09:55:00,209.225,209.315,209.185,209.245,490600000.0
2008-06-10 10:00:00,209.24,209.385,209.24,209.275,402500000.0
2008-06-10 10:05:00,209.285,209.285,208.75,208.86,476268000.0
2008-06-10 10:10:00,208.86,209.06,208.845,209.045,242500000.0
2008-06-10 10:15:00,209.05,209.135,208.94,208.945,223300000.0
2008-06-10 10:20:00,208.965,209.02,208.89,208.935,220700000.0
2008-06-10 10:25:00,208.935,208.995,208.79,208.815,317200000.0
2008-06-10 10:30:00,208.81,209.015,208.785,208.785,395700000.0
2008-06-10 10:35:00,208.79,208.79,208.59,208.75,1315700000.0
2008-06-10 10:40:00,208.75,208.91,208.74,208.795,1203100000.0
2008-06-10 10:45:00,208.795,208.875,208.73,208.81,1271100000.0
2008-06-10 10:50:00,208.81,208.92,208.695,208.78,1401000000.0
2008-06-10 10:55:00,208.78,208.9,208.765,208.885,1361700000.0
2008-06-10 11:00:00,208.89,208.9,208.83,208.865,1006800000.0
2008-06-10 11:05:00,208.855,209.0,208.85,208.95,751200000.0
2008-06-10 11:10:00,208.95,209.05,208.92,208.94,992200000.0
2008-06-10 11:15:00,208.94,209.02,208.93,208.98,858400000.0
2008-06-10 11:20:00,208.975,209.13,208.91,209.1,854000000.0
2008-06-10 11:25:00,209.085,209.19,209.07,209.16,768100000.0
2008-06-10 11:30:00,209.15,209.46,209.14,209.39,1284700000.0
2008-06-10 11:35:00,209.38,209.41,209.27,209.4,1314600000.0
2008-06-10 11:40:00,209.385,209.41,209.24,209.25,1194400000.0
2008-06-10 11:45:00,209.24,209.58,209.24,209.56,1244300000.0
2008-06-10 11:50:00,209.56,209.6,209.33,209.425,513700000.0
2008-06-10 11:55:00,209.42,209.585,209.4,209.5,399600000.0
2008-06-10 12:00:00,209.5,209.59,209.45,209.575,362100000.0
2008-06-10 12:05:00,209.595,209.64,209.52,209.59,411400000.0
2008-06-10 12:10:00,209.58,209.65,209.555,209.595,246100000.0
2008-06-10 12:15:00,209.605,209.625,209.535,209.535,207200000.0
2008-06-10 12:20:00,209.535,209.595,209.425,209.525,362300000.0
2008-06-10 12:25:00,209.525,209.555,209.365,209.435,336400000.0
2008-06-10 12:30:00,209.435,209.435,209.26,209.295,261500000.0
2008-06-10 12:35:00,209.3,209.3,209.22,209.225,209400000.0
2008-06-10 12:40:00,209.23,209.26,209.14,209.18,275800000.0
2008-06-10 12:45:00,209.175,209.23,209.075,209.195,292648770.0
2008-06-10 12:50:00,209.195,209.205,209.07,209.16,373000000.0
2008-06-10 12:55:00,209.165,209.225,209.07,209.17,395800000.0
2008-06-10 13:00:00,209.17,209.22,208.84,208.925,420400000.0
2008-06-10 13:05:00,208.925,209.075,208.86,209.025,436200000.0
2008-06-10 13:10:00,209.025,209.155,208.975,208.99,384600000.0
2008-06-10 13:15:00,208.99,209.08,208.915,209.005,319500000.0
2008-06-10 13:20:00,209.015,209.13,209.005,209.035,297100000.0
2008-06-10 13:25:00,209.025,209.055,208.96,209.01,191000000.0
2008-06-10 13:30:00,208.995,209.09,208.96,209.045,202500000.0
2008-06-10 13:35:00,209.04,209.065,208.92,209.01,189800000.0
2008-06-10 13:40:00,209.01,209.115,209.005,209.06,159800000.0
2008-06-10 13:45:00,209.06,209.085,208.985,208.995,155800000.0
2008-06-10 13:50:00,208.995,209.055,208.93,208.95,256200000.0
2008-06-10 13:55:00,208.94,209.065,208.85,209.065,192600000.0
2008-06-10 14:00:00,209.065,209.105,208.985,209.015,233300000.0
2008-06-10 14:05:00,209.005,209.065,208.965,208.995,281300000.0
2008-06-10 14:10:00,208.995,209.025,208.88,208.945,347600000.0
2008-06-10 14:15:00,208.945,209.02,208.925,208.995,198000000.0
2008-06-10 14:20:00,208.995,209.025,208.94,208.945,284100000.0
2008-06-10 14:25:00,208.94,209.035,208.925,208.96,353600000.0
2008-06-10 14:30:00,208.95,209.08,208.855,208.945,750600000.0
2008-06-10 14:35:00,208.95,209.11,208.905,209.075,370300000.0
2008-06-10 14:40:00,209.07,209.09,208.83,208.925,335600000.0
2008-06-10 14:45:00,208.935,209.035,208.755,208.825,393996000.0
2008-06-10 14:50:00,208.825,208.935,208.76,208.875,215000000.0
2008-06-10 14:55:00,208.875,208.98,208.85,208.965,149000000.0
2008-06-10 15:00:00,208.965,209.03,208.815,208.985,314200000.0
2008-06-10 15:05:00,208.99,209.125,208.84,208.86,269300000.0
2008-06-10 15:10:00,208.855,208.875,208.745,208.85,161800000.0
2008-06-10 15:15:00,208.845,208.875,208.7,208.84,114800000.0
2008-06-10 15:20:00,208.83,209.045,208.735,209.03,163200000.0
2008-06-10 15:25:00,209.035,209.115,208.83,208.935,398800000.0
2008-06-10 15:30:00,208.935,208.97,208.71,208.835,394400000.0
2008-06-10 15:35:00,208.845,209.16,208.845,209.09,296800000.0
2008-06-10 15:40:00,209.085,209.135,208.965,209.055,161800000.0
2008-06-10 15:45:00,209.045,209.1,208.945,208.975,210800000.0
2008-06-10 15:50:00,208.98,209.035,208.92,208.945,114400000.0
2008-06-10 15:55:00,208.945,209.02,208.905,208.95,124800000.0
2008-06-10 16:00:00,208.95,209.165,208.95,209.12,261600000.0
2008-06-10 16:05:00,209.115,209.31,209.075,209.255,240100000.0
2008-06-10 16:10:00,209.25,209.485,209.225,209.45,682800000.0
2008-06-10 16:15:00,209.44,209.555,209.35,209.44,593200000.0
2008-06-10 16:20:00,209.445,209.445,209.275,209.4,296000000.0
2008-06-10 16:25:00,209.395,209.49,209.31,209.335,335500000.0
2008-06-10 16:30:00,209.325,209.37,209.27,209.325,271700000.0
2008-06-10 16:35:00,209.33,209.38,209.175,209.235,245800000.0
2008-06-10 16:40:00,209.22,209.265,209.09,209.105,307400000.0
2008-06-10 16:45:00,209.105,209.23,209.05,209.21,148300000.0
2008-06-10 16:50:00,209.215,209.395,209.15,209.36,306800000.0
2008-06-10 16:55:00,209.37,209.395,209.22,209.29,405000000.0
2008-06-10 17:00:00,209.3,209.44,209.215,209.335,599400000.0
2008-06-10 17:05:00,209.33,209.465,209.29,209.41,284000000.0
2008-06-10 17:10:00,209.4,209.44,209.275,209.305,184000000.0
2008-06-10 17:15:00,209.305,209.505,209.295,209.465,129103200.0
2008-06-10 17:20:00,209.46,209.6,209.305,209.315,323625220.0
2008-06-10 17:25:00,209.32,209.455,209.28,209.43,583444590.0
2008-06-10 17:30:00,209.43,209.52,209.365,209.435,440988750.0
2008-06-10 17:35:00,209.435,209.535,209.4,209.435,179047360.0
2008-06-10 17:40:00,209.43,209.645,209.43,209.59,897062240.0
2008-06-10 17:45:00,209.59,209.63,209.48,209.62,1071300000.0
2008-06-10 17:50:00,209.61,209.7,209.58,209.61,710500000.0
2008-06-10 17:55:00,209.61,209.66,209.45,209.48,830600000.0
2008-06-10 18:00:00,209.475,209.49,209.37,209.4,898000000.0
2008-06-10 18:05:00,209.4,209.56,209.4,209.5,589600000.0
2008-06-10 18:10:00,209.5,209.72,209.5,209.66,718500000.0
2008-06-10 18:15:00,209.67,209.71,209.585,209.655,768400000.0
2008-06-10 18:20:00,209.66,209.73,209.59,209.65,881300000.0
2008-06-10 18:25:00,209.645,209.65,209.52,209.6,585000000.0
2008-06-10 18:30:00,209.6,209.65,209.5,209.6,803400000.0
2008-06-10 18:35:00,209.61,209.64,209.505,209.52,453100000.0
2008-06-10 18:40:00,209.505,209.54,209.46,209.5,357900000.0
2008-06-10 18:45:00,209.49,209.54,209.435,209.5,423200000.0
2008-06-10 18:50:00,209.5,209.64,209.5,209.62,406100000.0
2008-06-10 18:55:00,209.63,209.7,209.475,209.5,767300000.0
2008-06-10 19:00:00,209.51,209.58,209.48,209.5,418900000.0
2008-06-10 19:05:00,209.5,209.67,209.49,209.595,463400000.0
2008-06-10 19:10:00,209.595,209.69,209.53,209.67,731000000.0
2008-06-10 19:15:00,209.67,209.91,209.65,209.865,1152920000.0
2008-06-10 19:20:00,209.865,209.89,209.795,209.86,263640800.0
2008-06-10 19:25:00,209.865,209.9,209.75,209.87,945600000.0
2008-06-10 19:30:00,209.88,209.88,209.755,209.76,1076500000.0
2008-06-10 19:35:00,209.76,209.86,209.74,209.82,515000000.0
2008-06-10 19:40:00,209.82,209.89,209.78,209.82,470900000.0
2008-06-10 19:45:00,209.82,209.91,209.785,209.85,515600000.0
2008-06-10 19:50:00,209.85,209.9,209.81,209.88,414500000.0
2008-06-10 19:55:00,209.88,209.905,209.785,209.795,333600000.0
2008-06-10 20:00:00,209.8,209.9,209.775,209.86,620600000.0
2008-06-10 20:05:00,209.86,209.87,209.72,209.78,757400000.0
2008-06-10 20:10:00,209.78,209.8,209.69,209.77,747400000.0
2008-06-10 20:15:00,209.78,209.82,209.69,209.78,550500000.0
2008-06-10 20:20:00,209.79,209.86,209.75,209.8,692500000.0
2008-06-10 20:25:00,209.79,209.83,209.73,209.79,609900000.0
2008-06-10 20:30:00,209.78,209.81,209.66,209.66,424500000.0
2008-06-10 20:35:00,209.66,209.74,209.66,209.71,443400000.0
2008-06-10 20:40:00,209.73,209.73,209.645,209.73,548000000.0
2008-06-10 20:45:00,209.75,209.785,209.72,209.72,621700000.0
2008-06-10 20:50:00,209.73,209.76,209.615,209.73,573300000.0
2008-06-10 20:55:00,209.73,209.755,209.58,209.75,638900000.0
2008-06-10 21:00:00,209.75,209.77,209.69,209.7,474300000.0
2008-06-10 21:05:00,209.7,209.74,209.665,209.68,454100000.0
2008-06-10 21:10:00,209.68,209.735,209.675,209.735,404700000.0
2008-06-10 21:15:00,209.74,209.74,209.675,209.7,369100000.0
2008-06-10 21:20:00,209.71,209.755,209.655,209.71,518800000.0
2008-06-10 21:25:00,209.715,209.75,209.66,209.69,336300000.0
2008-06-10 21:30:00,209.685,209.72,209.63,209.65,494500000.0
2008-06-10 21:35:00,209.65,209.68,209.595,209.61,281600000.0
2008-06-10 21:40:00,209.61,209.64,209.57,209.6,218000000.0
2008-06-10 21:45:00,209.62,209.745,209.62,209.73,302000000.0
2008-06-10 21:50:00,209.73,209.87,209.715,209.835,409700000.0
2008-06-10 21:55:00,209.84,209.86,209.78,209.84,447900000.0
2008-06-10 22:00:00,209.84,209.86,209.79,209.84,206900000.0
2008-06-10 22:05:00,209.84,209.86,209.83,209.86,120800000.0
2008-06-10 22:10:00,209.86,209.89,209.8,209.85,214300000.0
2008-06-10 22:15:00,209.84,209.845,209.79,209.79,51700000.0
2008-06-10 22:20:00,209.79,209.81,209.75,209.77,186000000.0
2008-06-10 22:25:00,209.78,209.84,209.78,209.825,136700000.0
2008-06-10 22:30:00,209.835,209.85,209.75,209.8,167800000.0
2008-06-10 22:35:00,209.8,209.82,209.75,209.775,164300000.0
2008-06-10 22:40:00,209.775,209.86,209.77,209.85,194000000.0
2008-06-10 22:45:00,209.85,209.97,209.82,209.94,413100000.0
2008-06-10 22:50:00,209.95,209.97,209.84,209.89,217300000.0
2008-06-10 22:55:00,209.89,209.99,209.865,209.965,242200000.0
2008-06-10 23:00:00,209.96,209.96,209.92,209.92,169700000.0
2008-06-10 23:05:00,209.92,209.94,209.89,209.92,92300000.0
2008-06-10 23:10:00,209.92,209.94,209.91,209.92,77200000.0
2008-06-10 23:15:00,209.92,209.94,209.851,209.92,87600000.0
2008-06-10 23:20:00,209.92,209.93,209.89,209.9,75000000.0
2008-06-10 23:25:00,209.9,209.94,209.9,209.9,81700000.0
2008-06-10 23:30:00,209.9,209.94,209.89,209.9,85000000.0
2008-06-10 23:35:00,209.91,209.93,209.86,209.86,154400000.0
2008-06-10 23:40:00,209.86,209.885,209.8,209.82,418000000.0
2008-06-10 23:45:00,209.82,209.84,209.785,209.82,227100000.0
2008-06-10 23:50:00,209.8,209.82,209.76,209.76,74800000.0
2008-06-10 23:55:00,209.76,209.77,209.71,209.76,80200000.0
2008-06-11 00:00:00,209.76,209.8,209.71,209.74,111000000.0
2008-06-11 00:05:00,209.73,209.75,209.705,209.73,35500000.0
2008-06-11 00:10:00,209.73,209.73,209.662,209.72,113200000.0
2008-06-11 00:15:00,209.72,209.74,209.72,209.73,32500000.0
2008-06-11 00:20:00,209.735,209.765,209.73,209.73,64400000.0
2008-06-11 00:25:00,209.73,209.74,209.72,209.72,102400000.0
2008-06-11 00:30:00,209.72,209.72,209.66,209.72,11800000.0
2008-06-11 00:35:00,209.72,209.72,209.61,209.61,73500000.0
2008-06-11 00:40:00,209.628,209.7,209.585,209.65,183900000.0
2008-06-11 00:45:00,209.65,209.69,209.65,209.66,58800000.0
2008-06-11 00:50:00,209.66,209.69,209.64,209.65,52700000.0
2008-06-11 00:55:00,209.65,209.68,209.64,209.68,87400000.0
2008-06-11 01:00:00,209.69,209.69,209.62,209.64,123000000.0
2008-06-11 01:05:00,209.64,209.69,209.64,209.67,114300000.0
2008-06-11 01:10:00,209.615,209.68,209.568,209.67,407600000.0
2008-06-11 01:15:00,209.67,209.82,209.67,209.81,207400000.0
2008-06-11 01:20:00,209.82,209.82,209.79,209.79,237700000.0
2008-06-11 01:25:00,209.79,209.89,209.79,209.82,452100000.0
2008-06-11 01:30:00,209.82,209.89,209.82,209.87,208900000.0
2008-06-11 01:35:00,209.865,209.89,209.78,209.81,170900000.0
2008-06-11 01:40:00,209.76,209.83,209.74,209.83,90500000.0
2008-06-11 01:45:00,209.81,209.83,209.74,209.74,173500000.0
2008-06-11 01:50:00,209.74,209.74,209.62,209.67,280800000.0
2008-06-11 01:55:00,209.67,209.71,209.61,209.62,119300000.0
2008-06-11 02:00:00,209.62,209.64,209.58,209.605,511700000.0
2008-06-11 02:05:00,209.6,209.805,209.595,209.785,364800000.0
2008-06-11 02:10:00,209.785,209.79,209.72,209.75,147100000.0
2008-06-11 02:15:00,209.75,209.81,209.585,209.65,567300000.0
2008-06-11 02:20:00,209.65,209.77,209.65,209.75,230100000.0
2008-06-11 02:25:00,209.75,209.755,209.685,209.685,176600000.0
2008-06-11 02:30:00,209.685,209.79,209.68,209.755,324200000.0
2008-06-11 02:35:00,209.74,209.83,209.72,209.83,420300000.0
2008-06-11 02:40:00,209.825,209.87,209.79,209.79,449100000.0
2008-06-11 02:45:00,209.79,209.83,209.76,209.81,385300000.0
2008-06-11 02:50:00,209.82,209.885,209.79,209.81,362100000.0
2008-06-11 02:55:00,209.81,209.85,209.775,209.815,625500000.0
2008-06-11 03:00:00,209.81,209.97,209.79,209.915,433500000.0
2008-06-11 03:05:00,209.905,209.95,209.825,209.92,367700000.0
2008-06-11 03:10:00,209.94,209.97,209.805,209.835,539600000.0
2008-06-11 03:15:00,209.835,209.85,209.76,209.85,527800000.0
2008-06-11 03:20:00,209.84,209.865,209.795,209.82,553400000.0
2008-06-11 03:25:00,209.82,209.85,209.775,209.795,261400000.0
2008-06-11 03:30:00,209.8,209.83,209.71,209.77,624300000.0
2008-06-11 03:35:00,209.76,209.82,209.745,209.81,257000000.0
2008-06-11 03:40:00,209.81,209.82,209.74,209.76,262600000.0
2008-06-11 03:45:00,209.76,209.77,209.65,209.68,511800000.0
2008-06-11 03:50:00,209.69,209.77,209.655,209.745,269100000.0
2008-06-11 03:55:00,209.75,209.79,209.688,209.765,116900000.0
2008-06-11 04:00:00,209.77,209.815,209.76,209.815,331000000.0
2008-06-11 04:05:00,209.815,209.835,209.705,209.73,569100000.0
2008-06-11 04:10:00,209.73,209.775,209.72,209.77,224600000.0
2008-06-11 04:15:00,209.78,209.88,209.77,209.79,357300000.0
2008-06-11 04:20:00,209.79,209.795,209.74,209.75,339500000.0
2008-06-11 04:25:00,209.75,209.795,209.735,209.76,316700000.0
2008-06-11 04:30:00,209.76,209.81,209.76,209.78,343300000.0
2008-06-11 04:35:00,209.77,209.84,209.75,209.83,322000000.0
2008-06-11 04:40:00,209.82,209.85,209.81,209.825,112700000.0
2008-06-11 04:45:00,209.83,209.835,209.8,209.81,49000000.0
2008-06-11 04:50:00,209.8,209.885,209.8,209.835,180900000.0
2008-06-11 04:55:00,209.84,209.84,209.77,209.81,457300000.0
2008-06-11 05:00:00,209.815,209.94,209.815,209.89,227600000.0
2008-06-11 05:05:00,209.89,209.89,209.83,209.85,214500000.0
2008-06-11 05:10:00,209.835,209.86,209.81,209.825,254900000.0
2008-06-11 05:15:00,209.825,209.87,209.82,209.85,189700000.0
2008-06-11 05:20:00,209.85,209.87,209.84,209.86,237400000.0
2008-06-11 05:25:00,209.85,209.91,209.85,209.91,454400000.0
2008-06-11 05:30:00,209.905,209.94,209.89,209.905,417300000.0
2008-06-11 05:35:00,209.9,209.955,209.9,209.93,125000000.0
2008-06-11 05:40:00,209.92,209.92,209.88,209.885,93500000.0
2008-06-11 05:45:00,209.885,209.93,209.88,209.92,168300000.0
2008-06-11 05:50:00,209.91,209.94,209.9,209.91,153900000.0
2008-06-11 05:55:00,209.9,209.99,209.9,209.94,276400000.0
2008-06-11 06:00:00,209.945,210.04,209.94,210.02,256300000.0
2008-06-11 06:05:00,210.02,210.025,209.98,209.995,204000000.0
2008-06-11 06:10:00,209.995,210.01,209.965,210.01,340400000.0
2008-06-11 06:15:00,210.01,210.04,209.965,209.965,301800000.0
2008-06-11 06:20:00,209.97,210.01,209.97,209.99,302000000.0
2008-06-11 06:25:00,209.99,210.06,209.98,210.05,398700000.0
2008-06-11 06:30:00,210.06,210.085,210.025,210.05,563700000.0
2008-06-11 06:35:00,210.055,210.18,209.99,210.07,783300000.0
2008-06-11 06:40:00,210.07,210.375,210.04,210.36,993000000.0
2008-06-11 06:45:00,210.36,210.405,210.27,210.315,631700000.0
2008-06-11 06:50:00,210.315,210.49,210.29,210.43,588100000.0
2008-06-11 06:55:00,210.43,210.53,210.36,210.375,529500000.0
2008-06-11 07:00:00,210.375,210.5,210.34,210.46,467300000.0
2008-06-11 07:05:00,210.45,210.62,210.45,210.585,461500000.0
2008-06-11 07:10:00,210.585,210.62,210.44,210.465,338100000.0
2008-06-11 07:15:00,210.47,210.605,210.46,210.545,284800000.0
2008-06-11 07:20:00,210.54,210.625,210.47,210.505,396600000.0
2008-06-11 07:25:00,210.505,210.64,210.485,210.6,452600000.0
2008-06-11 07:30:00,210.6,210.62,210.52,210.555,234800000.0
2008-06-11 07:35:00,210.56,210.595,210.485,210.51,383600000.0
2008-06-11 07:40:00,210.51,210.515,210.465,210.47,304600000.0
2008-06-11 07:45:00,210.47,210.47,210.35,210.415,505100000.0
2008-06-11 07:50:00,210.415,210.45,210.365,210.415,675400000.0
2008-06-11 07:55:00,210.415,210.51,210.4,210.49,382200000.0
2008-06-11 08:00:00,210.485,210.58,210.485,210.53,855100000.0
2008-06-11 08:05:00,210.53,210.61,210.49,210.57,813500000.0
2008-06-11 08:10:00,210.57,210.6,210.47,210.48,1167900000.0
2008-06-11 08:15:00,210.47,210.5,210.425,210.46,861200000.0
2008-06-11 08:20:00,210.465,210.48,210.4,210.4,853100000.0
2008-06-11 08:25:00,210.4,210.43,210.305,210.36,1216100000.0
2008-06-11 08:30:00,210.36,210.535,210.36,210.48,1138800000.0
2008-06-11 08:35:00,210.48,210.57,210.47,210.505,929300000.0
2008-06-11 08:40:00,210.505,210.59,210.49,210.565,980300000.0
2008-06-11 08:45:00,210.565,210.6,210.475,210.53,764300000.0
2008-06-11 08:50:00,210.53,210.545,210.355,210.38,1098500000.0
2008-06-11 08:55:00,210.38,210.4,210.24,210.26,1180800000.0
2008-06-11 09:00:00,210.26,210.41,210.21,210.34,1479500000.0
2008-06-11 09:05:00,210.34,210.42,210.26,210.4,813000000.0
2008-06-11 09:10:00,210.405,210.51,210.38,210.405,1024700000.0
2008-06-11 09:15:00,210.41,210.41,210.19,210.205,1103500000.0
2008-06-11 09:20:00,210.205,210.31,210.195,210.195,493300000.0
2008-06-11 09:25:00,210.19,210.24,210.06,210.15,1018600000.0
2008-06-11 09:30:00,210.16,210.21,210.055,210.09,616300000.0
2008-06-11 09:35:00,210.09,210.21,210.01,210.17,858100000.0
2008-06-11 09:40:00,210.175,210.19,210.1,210.125,806400000.0
2008-06-11 09:45:00,210.13,210.27,210.13,210.25,638300000.0
2008-06-11 09:50:00,210.25,210.29,210.18,210.2,899700000.0
2008-06-11 09:55:00,210.2,210.28,210.18,210.21,1191800000.0
2008-06-11 10:00:00,210.19,210.24,210.04,210.08,893700000.0
2008-06-11 10:05:00,210.07,210.155,209.99,210.13,934300000.0
2008-06-11 10:10:00,210.14,210.14,210.01,210.04,627400000.0
2008-06-11 10:15:00,210.045,210.16,209.95,210.06,1342400000.0
2008-06-11 10:20:00,210.06,210.42,210.04,210.4,1475400000.0
2008-06-11 10:25:00,210.4,210.41,210.11,210.12,1191190000.0
2008-06-11 10:30:00,210.1,210.1,209.69,209.9,1390100000.0
2008-06-11 10:35:00,209.905,209.94,209.665,209.78,1195700000.0
2008-06-11 10:40:00,209.78,209.95,209.735,209.9,1041600000.0
2008-06-11 10:45:00,209.9,209.9,209.72,209.89,854500000.0
2008-06-11 10:50:00,209.88,210.07,209.88,210.03,1038900000.0
2008-06-11 10:55:00,210.03,210.12,209.98,210.115,952100000.0
2008-06-11 11:00:00,210.13,210.21,210.09,210.15,1200600000.0
2008-06-11 11:05:00,210.155,210.17,209.96,209.99,959100000.0
2008-06-11 11:10:00,209.99,210.01,209.81,209.84,925100000.0
2008-06-11 11:15:00,209.84,210.02,209.83,209.92,784700000.0
2008-06-11 11:20:00,209.92,209.96,209.81,209.82,1146800000.0
2008-06-11 11:25:00,209.82,209.86,209.715,209.85,852600000.0
2008-06-11 11:30:00,209.85,210.035,209.85,209.955,548600000.0
2008-06-11 11:35:00,209.955,210.05,209.865,210.01,740900000.0
2008-06-11 11:40:00,210.02,210.105,210.005,210.05,852700000.0
2008-06-11 11:45:00,210.05,210.25,210.05,210.24,876300000.0
2008-06-11 11:50:00,210.24,210.25,210.13,210.13,933500000.0
2008-06-11 11:55:00,210.13,210.17,210.065,210.09,781400000.0
2008-06-11 12:00:00,210.09,210.22,210.06,210.15,653300000.0
2008-06-11 12:05:00,210.15,210.27,210.15,210.22,815200000.0
2008-06-11 12:10:00,210.22,210.3,210.18,210.19,777900000.0
2008-06-11 12:15:00,210.19,210.2,210.095,210.15,753800000.0
2008-06-11 12:20:00,210.15,210.18,210.025,210.03,383400000.0
2008-06-11 12:25:00,210.03,210.14,210.03,210.12,932100000.0
2008-06-11 12:30:00,210.11,210.26,210.1,210.22,669000000.0
2008-06-11 12:35:00,210.22,210.23,210.1,210.17,621900000.0
2008-06-11 12:40:00,210.155,210.21,210.06,210.06,1035600000.0
2008-06-11 12:45:00,210.055,210.15,210.05,210.11,558200000.0
2008-06-11 12:50:00,210.11,210.28,210.105,210.22,520700000.0
2008-06-11 12:55:00,210.22,210.24,210.04,210.05,920000000.0
2008-06-11 13:00:00,210.05,210.2,210.01,210.055,1017800000.0
2008-06-11 13:05:00,210.07,210.13,210.005,210.11,846800000.0
2008-06-11 13:10:00,210.11,210.17,210.075,210.17,616200000.0
2008-06-11 13:15:00,210.155,210.2,210.01,210.03,1019300000.0
2008-06-11 13:20:00,210.03,210.12,210.015,210.12,849600000.0
2008-06-11 13:25:00,210.14,210.23,210.1,210.155,679800000.0
2008-06-11 13:30:00,210.17,210.195,210.11,210.16,637400000.0
2008-06-11 13:35:00,210.16,210.17,210.12,210.165,546800000.0
2008-06-11 13:40:00,210.16,210.2,210.12,210.17,573700000.0
2008-06-11 13:45:00,210.17,210.24,210.12,210.22,828800000.0
2008-06-11 13:50:00,210.22,210.38,210.135,210.31,1115400000.0
2008-06-11 13:55:00,210.31,210.41,210.185,210.24,1191800000.0
2008-06-11 14:00:00,210.24,210.36,210.22,210.23,946300000.0
2008-06-11 14:05:00,210.23,210.28,210.19,210.23,772400000.0
2008-06-11 14:10:00,210.23,210.3,210.12,210.25,853200000.0
2008-06-11 14:15:00,210.25,210.265,210.2,210.23,695600000.0
2008-06-11 14:20:00,210.23,210.275,210.22,210.24,521500000.0
2008-06-11 14:25:00,210.24,210.29,210.17,210.21,793200000.0
2008-06-11 14:30:00,210.19,210.29,210.17,210.19,640000000.0
2008-06-11 14:35:00,210.2,210.21,210.07,210.115,725000000.0
2008-06-11 14:40:00,210.13,210.24,210.115,210.22,801300000.0
2008-06-11 14:45:00,210.22,210.22,210.08,210.17,1668000000.0
2008-06-11 14:50:00,210.17,210.24,210.11,210.2,1445400000.0
2008-06-11 14:55:00,210.21,210.24,210.06,210.08,1554800000.0
2008-06-11 15:00:00,210.08,210.1,210.005,210.02,1032200000.0
2008-06-11 15:05:00,210.005,210.04,209.91,209.96,1528000000.0
2008-06-11 15:10:00,209.96,209.98,209.77,209.795,1825000000.0
2008-06-11 15:15:00,209.79,209.88,209.77,209.85,1385400000.0
2008-06-11 15:20:00,209.85,210.01,209.83,209.98,1435200000.0
2008-06-11 15:25:00,209.98,210.02,209.915,209.915,1288000000.0
2008-06-11 15:30:00,209.91,209.97,209.85,209.925,1811200000.0
2008-06-11 15:35:00,209.925,209.98,209.64,209.72,2229200000.0
2008-06-11 15:40:00,209.72,209.77,209.62,209.7,2255000000.0
2008-06-11 15:45:00,209.7,209.84,209.7,209.76,1617600000.0
2008-06-11 15:50:00,209.77,209.81,209.65,209.67,1671800000.0
2008-06-11 15:55:00,209.67,210.0,209.67,209.94,2252000000.0
2008-06-11 16:00:00,209.92,210.01,209.77,209.82,2525200000.0
2008-06-11 16:05:00,209.82,209.84,209.64,209.64,2166400000.0
2008-06-11 16:10:00,209.635,209.69,209.56,209.67,2537000000.0
2008-06-11 16:15:00,209.67,209.74,209.54,209.67,2838600000.0
2008-06-11 16:20:00,209.68,209.71,209.61,209.66,1609800000.0
2008-06-11 16:25:00,209.66,209.67,209.425,209.425,3268400000.0
2008-06-11 16:30:00,209.425,209.72,209.4,209.66,3128000000.0
2008-06-11 16:35:00,209.66,209.74,209.515,209.6,2755000000.0
2008-06-11 16:40:00,209.61,209.62,209.46,209.465,2815800000.0
2008-06-11 16:45:00,209.47,209.66,209.445,209.55,2401200000.0
2008-06-11 16:50:00,209.535,209.61,209.43,209.56,2046400000.0
2008-06-11 16:55:00,209.56,209.7,209.445,209.64,3123000000.0
2008-06-11 17:00:00,209.64,209.67,209.475,209.5,2074400000.0
2008-06-11 17:05:00,209.5,209.59,209.485,209.56,1716000000.0
2008-06-11 17:10:00,209.56,209.72,209.56,209.69,1493800000.0
2008-06-11 17:15:00,209.69,209.775,209.63,209.77,1656000000.0
2008-06-11 17:20:00,209.77,209.78,209.605,209.68,1309400000.0
2008-06-11 17:25:00,209.68,209.71,209.53,209.575,2415200000.0
2008-06-11 17:30:00,209.57,209.75,209.52,209.55,2958200000.0
2008-06-11 17:35:00,209.55,209.74,209.54,209.65,2361600000.0
2008-06-11 17:40:00,209.65,209.8,209.565,209.69,2249400000.0
2008-06-11 17:45:00,209.7,209.7,209.47,209.53,2426800000.0
2008-06-11 17:50:00,209.55,209.7,209.49,209.59,2467800000.0
2008-06-11 17:55:00,209.59,209.78,209.56,209.745,2282200000.0
2008-06-11 18:00:00,209.745,209.94,209.66,209.76,2126200000.0
2008-06-11 18:05:00,209.76,209.92,209.755,209.88,1951400000.0
2008-06-11 18:10:00,209.9,209.96,209.8,209.94,1713000000.0
2008-06-11 18:15:00,209.94,210.13,209.91,210.0,2430000000.0
2008-06-11 18:20:00,210.0,210.13,209.98,210.05,2341000000.0
2008-06-11 18:25:00,210.05,210.08,209.895,209.915,2165600000.0
2008-06-11 18:30:00,209.91,210.0,209.88,209.99,1617800000.0
2008-06-11 18:35:00,209.99,210.115,209.98,210.02,2057400000.0
2008-06-11 18:40:00,210.035,210.12,209.915,209.92,1753000000.0
2008-06-11 18:45:00,209.92,210.04,209.91,210.0,1907400000.0
2008-06-11 18:50:00,210.0,210.015,209.9,209.95,1195800000.0
2008-06-11 18:55:00,209.95,210.15,209.915,210.13,1260200000.0
2008-06-11 19:00:00,210.13,210.26,210.025,210.185,1880200000.0
2008-06-11 19:05:00,210.185,210.24,210.06,210.19,1718000000.0
2008-06-11 19:10:00,210.19,210.305,210.11,210.29,1505600000.0
2008-06-11 19:15:00,210.305,210.39,210.21,210.23,1626200000.0
2008-06-11 19:20:00,210.23,210.42,210.21,210.23,1072800000.0
2008-06-11 19:25:00,210.23,210.33,210.23,210.31,1277000000.0
2008-06-11 19:30:00,210.32,210.42,210.3,210.305,1036000000.0
2008-06-11 19:35:00,210.31,210.31,210.045,210.08,1522600000.0
2008-06-11 19:40:00,210.08,210.19,210.035,210.165,1237800000.0
2008-06-11 19:45:00,210.175,210.31,210.13,210.19,1062600000.0
2008-06-11 19:50:00,210.19,210.26,210.145,210.23,744800000.0
2008-06-11 19:55:00,210.23,210.315,210.095,210.24,1044000000.0
2008-06-11 20:00:00,210.235,210.4,210.12,210.25,1721000000.0
2008-06-11 20:05:00,210.265,210.34,210.175,210.28,1198200000.0
2008-06-11 20:10:00,210.28,210.335,210.22,210.28,1618600000.0
2008-06-11 20:15:00,210.28,210.38,210.24,210.285,1511600000.0
2008-06-11 20:20:00,210.29,210.38,210.215,210.26,1764800000.0
2008-06-11 20:25:00,210.255,210.37,210.24,210.28,1676800000.0
2008-06-11 20:30:00,210.28,210.33,210.22,210.245,1324600000.0
2008-06-11 20:35:00,210.245,210.27,210.175,210.21,1293600000.0
2008-06-11 20:40:00,210.195,210.26,210.165,210.215,1667000000.0
2008-06-11 20:45:00,210.215,210.23,210.095,210.1,1305000000.0
2008-06-11 20:50:00,210.095,210.19,210.095,210.11,1128800000.0
2008-06-11 20:55:00,210.11,210.13,209.89,209.9,1692400000.0
2008-06-11 21:00:00,209.9,210.01,209.86,209.95,1000200000.0
2008-06-11 21:05:00,209.96,210.09,209.94,210.05,957600000.0
2008-06-11 21:10:00,210.06,210.13,210.06,210.1,601800000.0
2008-06-11 21:15:00,210.1,210.11,209.99,210.04,986400000.0
2008-06-11 21:20:00,210.04,210.06,209.98,210.05,824200000.0
2008-06-11 21:25:00,210.05,210.19,210.05,210.19,948800000.0
2008-06-11 21:30:00,210.19,210.25,210.12,210.155,1389400000.0
2008-06-11 21:35:00,210.145,210.145,210.035,210.04,294800000.0
2008-06-11 21:40:00,210.04,210.15,210.005,210.05,735000000.0
2008-06-11 21:45:00,210.05,210.06,209.855,209.855,431800000.0
2008-06-11 21:50:00,209.855,209.89,209.78,209.8,761000000.0
2008-06-11 21:55:00,209.8,209.85,209.755,209.83,624400000.0
2008-06-11 22:00:00,209.82,209.835,209.76,209.82,723800000.0
2008-06-11 22:05:00,209.82,209.82,209.77,209.78,380800000.0
2008-06-11 22:10:00,209.78,209.81,209.72,209.785,861200000.0
2008-06-11 22:15:00,209.785,209.92,209.785,209.86,596000000.0
2008-06-11 22:20:00,209.86,209.88,209.75,209.77,364600000.0
2008-06-11 22:25:00,209.765,209.88,209.76,209.865,509800000.0
2008-06-11 22:30:00,209.865,209.94,209.86,209.88,261200000.0
2008-06-11 22:35:00,209.88,209.885,209.85,209.85,192800000.0
2008-06-11 22:40:00,209.875,209.94,209.865,209.94,319400000.0
2008-06-11 22:45:00,209.94,210.015,209.94,209.98,625400000.0
2008-06-11 22:50:00,209.98,210.03,209.84,209.95,839600000.0
2008-06-11 22:55:00,209.95,210.03,209.81,209.98,341400000.0
2008-06-11 23:00:00,209.97,209.98,209.765,209.78,330800000.0
2008-06-11 23:05:00,209.77,209.86,209.71,209.71,323400001.0
2008-06-11 23:10:00,209.695,209.795,209.66,209.74,122400000.0
2008-06-11 23:15:00,209.74,209.78,209.713,209.755,75800000.0
2008-06-11 23:20:00,209.765,209.79,209.755,209.77,54000000.0
2008-06-11 23:25:00,209.77,209.77,209.725,209.76,56000000.0
2008-06-11 23:30:00,209.76,209.76,209.644,209.755,284900000.0
2008-06-11 23:35:00,209.72,209.74,209.705,209.725,214300000.0
2008-06-11 23:40:00,209.725,209.79,209.715,209.73,71600000.0
2008-06-11 23:45:00,209.73,209.75,209.688,209.705,121600000.0
2008-06-11 23:50:00,209.7,209.73,209.679,209.712,200900000.0
2008-06-11 23:55:00,209.702,209.725,209.683,209.695,287800000.0
2008-06-12 00:00:00,209.725,209.815,209.694,209.694,453000000.0
2008-06-12 00:05:00,209.74,209.765,209.71,209.715,45400000.0
2008-06-12 00:10:00,209.715,209.86,209.715,209.76,284400000.0
2008-06-12 00:15:00,209.76,209.8,209.715,209.79,191500000.0
2008-06-12 00:20:00,209.75,209.82,209.738,209.79,242200000.0
2008-06-12 00:25:00,209.795,209.88,209.78,209.815,307200000.0
2008-06-12 00:30:00,209.82,209.95,209.82,209.935,126000000.0
2008-06-12 00:35:00,209.935,210.035,209.885,209.885,348600000.0
2008-06-12 00:40:00,209.89,209.925,209.795,209.915,633200000.0
2008-06-12 00:45:00,209.9,209.97,209.84,209.97,507000000.0
2008-06-12 00:50:00,209.97,210.015,209.92,210.01,496400000.0
2008-06-12 00:55:00,209.97,210.0,209.95,209.97,373000000.0
2008-06-12 01:00:00,209.97,210.03,209.88,209.88,897800000.0
2008-06-12 01:05:00,209.89,209.93,209.84,209.84,462600000.0
2008-06-12 01:10:00,209.84,209.85,209.73,209.75,222800000.0
2008-06-12 01:15:00,209.75,209.82,209.725,209.75,486000000.0
2008-06-12 01:20:00,209.77,209.84,209.715,209.77,636400000.0
2008-06-12 01:25:00,209.775,209.795,209.69,209.73,464800000.0
2008-06-12 01:30:00,209.73,209.815,209.67,209.815,800400000.0
2008-06-12 01:35:00,209.825,209.825,209.745,209.81,455800000.0
2008-06-12 01:40:00,209.81,209.89,209.79,209.81,511200000.0
2008-06-12 01:45:00,209.81,209.855,209.78,209.8,378000000.0
2008-06-12 01:50:00,209.8,209.86,209.8,209.83,198600000.0
2008-06-12 01:55:00,209.82,209.85,209.78,209.78,302800000.0
2008-06-12 02:00:00,209.77,209.79,209.67,209.77,781400000.0
2008-06-12 02:05:00,209.77,209.81,209.73,209.77,724200000.0
2008-06-12 02:10:00,209.77,209.82,209.75,209.8,334600000.0
2008-06-12 02:15:00,209.8,209.8,209.72,209.76,269800000.0
2008-06-12 02:20:00,209.76,209.81,209.75,209.81,524800000.0
2008-06-12 02:25:00,209.82,209.86,209.79,209.805,643800000.0
2008-06-12 02:30:00,209.8,209.91,209.79,209.84,809000000.0
2008-06-12 02:35:00,209.845,209.915,209.815,209.82,684400000.0
2008-06-12 02:40:00,209.82,209.845,209.77,209.79,320600000.0
2008-06-12 02:45:00,209.79,209.87,209.75,209.845,757800000.0
2008-06-12 02:50:00,209.855,210.0,209.855,209.9,644600000.0
2008-06-12 02:55:00,209.89,209.91,209.8,209.82,753600000.0
2008-06-12 03:00:00,209.83,209.84,209.785,209.795,522400000.0
2008-06-12 03:05:00,209.8,209.81,209.725,209.77,439400000.0
2008-06-12 03:10:00,209.77,209.825,209.76,209.825,171800001.0
2008-06-12 03:15:00,209.82,209.88,209.82,209.845,604800000.0
2008-06-12 03:20:00,209.85,209.965,209.81,209.825,336400000.0
2008-06-12 03:25:00,209.83,209.935,209.72,209.76,708600000.0
2008-06-12 03:30:00,209.75,210.09,209.75,209.92,2657000001.0
2008-06-12 03:35:00,209.92,210.02,209.86,209.955,1353000000.0
2008-06-12 03:40:00,209.955,210.01,209.93,209.98,771200000.0
2008-06-12 03:45:00,209.99,210.01,209.93,209.93,620400000.0
2008-06-12 03:50:00,209.935,210.07,209.93,210.04,467400000.0
2008-06-12 03:55:00,210.04,210.195,209.995,210.1,1669600000.0
2008-06-12 04:00:00,210.1,210.27,210.095,210.19,1806800000.0
2008-06-12 04:05:00,210.18,210.22,210.12,210.18,1300000000.0
2008-06-12 04:10:00,210.19,210.26,210.125,210.175,1363200000.0
2008-06-12 04:15:00,210.175,210.23,210.14,210.17,1247400000.0
2008-06-12 04:20:00,210.17,210.21,210.1,210.13,708200000.0
2008-06-12 04:25:00,210.13,210.15,209.98,209.98,1111999999.0
2008-06-12 04:30:00,210.0,210.09,209.985,210.03,1299200000.0
2008-06-12 04:35:00,210.03,210.09,209.93,209.96,812800000.0
2008-06-12 04:40:00,209.96,209.98,209.76,209.81,1315800000.0
2008-06-12 04:45:00,209.82,209.88,209.8,209.875,477400000.0
2008-06-12 04:50:00,209.875,209.91,209.77,209.78,1287600000.0
2008-06-12 04:55:00,209.78,210.02,209.775,209.92,1396600000.0
2008-06-12 05:00:00,209.92,209.99,209.89,209.98,977800000.0
2008-06-12 05:05:00,209.98,210.01,209.94,209.96,1023800002.0
2008-06-12 05:10:00,209.96,209.98,209.83,209.89,1397400000.0
2008-06-12 05:15:00,209.87,209.92,209.81,209.88,1026600000.0
2008-06-12 05:20:00,209.88,210.06,209.83,210.05,853200000.0
2008-06-12 05:25:00,210.05,210.06,210.0,210.04,530200000.0
2008-06-12 05:30:00,210.04,210.05,209.955,210.01,566800000.0
2008-06-12 05:35:00,209.995,210.03,209.975,210.0,175200000.0
2008-06-12 05:40:00,209.985,210.03,209.985,210.03,198400000.0
2008-06-12 05:45:00,210.015,210.06,209.955,209.955,283800000.0
2008-06-12 05:50:00,209.95,210.005,209.935,210.005,279800000.0
2008-06-12 05:55:00,210.01,210.05,210.0,210.03,710200000.0
2008-06-12 06:00:00,210.03,210.05,209.945,210.01,925400000.0
2008-06-12 06:05:00,210.01,210.07,209.99,210.04,955600000.0
2008-06-12 06:10:00,210.03,210.03,209.96,209.995,411000000.0
2008-06-12 06:15:00,210.0,210.06,209.93,209.95,607400000.0
2008-06-12 06:20:00,209.96,210.015,209.935,209.935,495800000.0
2008-06-12 06:25:00,209.95,210.01,209.935,210.005,1070000000.0
2008-06-12 06:30:00,210.0,210.02,209.88,209.905,546600000.0
2008-06-12 06:35:00,209.905,209.94,209.9,209.91,368600000.0
2008-06-12 06:40:00,209.91,210.08,209.91,210.065,552400000.0
2008-06-12 06:45:00,210.06,210.06,209.98,210.03,837000000.0
2008-06-12 06:50:00,210.03,210.07,209.96,210.05,1175000000.0
2008-06-12 06:55:00,210.05,210.11,210.03,210.09,570400000.0
2008-06-12 07:00:00,210.08,210.08,209.985,210.0,745800000.0
2008-06-12 07:05:00,209.985,210.09,209.98,210.07,1376600000.0
2008-06-12 07:10:00,210.07,210.07,209.96,209.96,1052000000.0
2008-06-12 07:15:00,209.96,210.01,209.95,209.985,529600001.0
2008-06-12 07:20:00,209.985,210.01,209.94,209.98,975000001.0
2008-06-12 07:25:00,209.95,209.99,209.885,209.9,1010200000.0
2008-06-12 07:30:00,209.895,209.98,209.875,209.92,839200000.0
2008-06-12 07:35:00,209.92,209.99,209.92,209.94,615400000.0
2008-06-12 07:40:00,209.945,210.05,209.94,210.02,669000000.0
2008-06-12 07:45:00,210.01,210.03,209.91,209.92,1279600000.0
2008-06-12 07:50:00,209.92,210.01,209.885,209.99,1083400001.0
2008-06-12 07:55:00,209.99,209.99,209.825,209.9,1296400000.0
2008-06-12 08:00:00,209.89,209.94,209.84,209.86,1064000000.0
2008-06-12 08:05:00,209.855,209.92,209.78,209.88,1196600000.0
2008-06-12 08:10:00,209.88,209.92,209.785,209.885,1020000000.0
2008-06-12 08:15:00,209.89,209.95,209.805,209.92,1895600000.0
2008-06-12 08:20:00,209.92,209.95,209.855,209.89,1860600000.0
2008-06-12 08:25:00,209.89,210.14,209.89,210.035,2220600000.0
2008-06-12 08:30:00,210.04,210.27,210.025,210.15,2616200000.0
2008-06-12 08:35:00,210.15,210.25,210.03,210.08,2030800000.0
2008-06-12 08:40:00,210.065,210.085,209.845,209.985,2363000000.0
2008-06-12 08:45:00,209.985,210.05,209.9,209.995,1870600000.0
2008-06-12 08:50:00,209.995,210.04,209.86,209.9,1770400000.0
2008-06-12 08:55:00,209.9,210.0,209.86,209.97,2034600000.0
2008-06-12 09:00:00,209.955,210.15,209.83,210.01,2399200000.0
2008-06-12 09:05:00,209.995,210.1,209.93,210.05,2222200000.0
2008-06-12 09:10:00,210.05,210.115,209.92,209.97,1875200000.0
2008-06-12 09:15:00,209.97,210.08,209.94,209.98,1741600000.0
2008-06-12 09:20:00,209.98,210.02,209.845,209.895,1605200000.0
2008-06-12 09:25:00,209.91,210.02,209.825,209.975,1925000000.0
2008-06-12 09:30:00,209.975,210.14,209.96,210.11,1605600000.0
2008-06-12 09:35:00,210.11,210.165,209.98,210.01,1431600000.0
2008-06-12 09:40:00,210.01,210.07,209.95,210.05,1153400000.0
2008-06-12 09:45:00,210.05,210.1,209.86,209.89,1507400000.0
2008-06-12 09:50:00,209.89,209.99,209.87,209.94,1091600000.0
2008-06-12 09:55:00,209.96,210.07,209.94,210.03,1360600000.0
2008-06-12 10:00:00,210.035,210.065,209.985,210.03,814600000.0
2008-06-12 10:05:00,210.025,210.11,209.985,210.01,753600000.0
2008-06-12 10:10:00,210.01,210.01,209.825,209.895,1359400000.0
2008-06-12 10:15:00,209.91,209.98,209.78,209.78,1495200000.0
2008-06-12 10:20:00,209.78,209.84,209.68,209.75,989200000.0
2008-06-12 10:25:00,209.76,209.81,209.73,209.79,1220200000.0
2008-06-12 10:30:00,209.79,209.93,209.73,209.74,1759800000.0
2008-06-12 10:35:00,209.74,209.85,209.705,209.765,823200000.0
2008-06-12 10:40:00,209.765,209.785,209.64,209.725,786400000.0
2008-06-12 10:45:00,209.72,209.8,209.715,209.8,451680000.0
2008-06-12 10:50:00,209.795,209.81,209.67,209.68,720800000.0
2008-06-12 10:55:00,209.675,209.75,209.63,209.75,571440000.0
2008-06-12 11:00:00,209.745,209.765,209.57,209.665,919400000.0
2008-06-12 11:05:00,209.66,209.79,209.645,209.685,585600000.0
2008-06-12 11:10:00,209.69,209.78,209.675,209.78,472400000.0
2008-06-12 11:15:00,209.78,209.83,209.695,209.7,959000000.0
2008-06-12 11:20:00,209.7,209.755,209.64,209.725,940000000.0
2008-06-12 11:25:00,209.72,209.825,209.715,209.765,660000000.0
2008-06-12 11:30:00,209.765,209.765,209.68,209.74,828600000.0
2008-06-12 11:35:00,209.74,209.795,209.695,209.72,1054400000.0
2008-06-12 11:40:00,209.72,209.725,209.52,209.625,1034600000.0
2008-06-12 11:45:00,209.63,209.74,209.54,209.715,1000800000.0
2008-06-12 11:50:00,209.715,209.8,209.61,209.69,1283200000.0
2008-06-12 11:55:00,209.69,209.715,209.63,209.63,1106800000.0
2008-06-12 12:00:00,209.63,209.65,209.535,209.59,1328200000.0
2008-06-12 12:05:00,209.59,209.675,209.59,209.63,955600000.0
2008-06-12 12:10:00,209.64,209.64,209.555,209.595,502200000.0
2008-06-12 12:15:00,209.6,209.62,209.535,209.615,704400000.0
2008-06-12 12:20:00,209.62,209.73,209.585,209.73,726800000.0
2008-06-12 12:25:00,209.73,209.76,209.585,209.6,740200000.0
2008-06-12 12:30:00,209.6,209.77,209.6,209.765,434600000.0
2008-06-12 12:35:00,209.765,209.775,209.71,209.765,679400000.0
2008-06-12 12:40:00,209.765,209.84,209.76,209.835,788800000.0
2008-06-12 12:45:00,209.835,209.905,209.83,209.83,689200000.0
2008-06-12 12:50:00,209.83,209.85,209.765,209.8,807800000.0
2008-06-12 12:55:00,209.805,209.81,209.68,209.71,893600000.0
2008-06-12 13:00:00,209.71,209.8,209.665,209.775,1187400000.0
2008-06-12 13:05:00,209.775,209.79,209.73,209.74,462400000.0
2008-06-12 13:10:00,209.74,209.75,209.665,209.71,910400000.0
2008-06-12 13:15:00,209.71,209.71,209.63,209.645,701400000.0
2008-06-12 13:20:00,209.645,209.67,209.61,209.655,321600000.0
2008-06-12 13:25:00,209.66,209.78,209.64,209.78,500400000.0
2008-06-12 13:30:00,209.78,209.825,209.715,209.825,878400000.0
2008-06-12 13:35:00,209.825,209.855,209.78,209.85,630800000.0
2008-06-12 13:40:00,209.845,209.86,209.705,209.705,983400000.0
2008-06-12 13:45:00,209.7,209.75,209.645,209.715,1036800000.0
2008-06-12 13:50:00,209.715,209.795,209.705,209.795,426600000.0
2008-06-12 13:55:00,209.795,209.88,209.795,209.845,639200000.0
2008-06-12 14:00:00,209.845,209.9,209.825,209.875,627200000.0
2008-06-12 14:05:00,209.875,209.895,209.695,209.7,771000000.0
2008-06-12 14:10:00,209.7,209.88,209.695,209.88,1168800000.0
2008-06-12 14:15:00,209.88,209.9,209.785,209.785,746600000.0
2008-06-12 14:20:00,209.78,209.85,209.765,209.82,655600000.0
2008-06-12 14:25:00,209.82,209.84,209.755,209.755,778200000.0
2008-06-12 14:30:00,209.685,210.05,209.52,209.915,2013200000.0
2008-06-12 14:35:00,209.91,210.02,209.75,209.875,1817400000.0
2008-06-12 14:40:00,209.875,209.965,209.84,209.95,1170000000.0
2008-06-12 14:45:00,209.955,210.11,209.905,209.905,1603400000.0
2008-06-12 14:50:00,209.9,210.025,209.555,209.915,2291800000.0
2008-06-12 14:55:00,209.915,210.035,209.77,210.0,1604000000.0
2008-06-12 15:00:00,209.94,209.965,209.805,209.89,451900000.0
2008-06-12 15:05:00,209.885,209.995,209.825,209.96,629500000.0
2008-06-12 15:10:00,209.96,210.03,209.875,209.89,732900000.0
2008-06-12 15:15:00,209.895,210.03,209.8,210.02,802400000.0
2008-06-12 15:20:00,210.025,210.025,209.85,209.9,618100000.0
2008-06-12 15:25:00,209.9,210.06,209.845,209.915,623900000.0
2008-06-12 15:30:00,209.915,209.97,209.87,209.9,753300000.0
2008-06-12 15:35:00,209.9,209.99,209.855,209.955,774000000.0
2008-06-12 15:40:00,209.955,210.085,209.925,210.085,689700000.0
2008-06-12 15:45:00,210.095,210.24,210.065,210.115,856600000.0
2008-06-12 15:50:00,210.115,210.255,210.1,210.245,679900000.0
2008-06-12 15:55:00,210.245,210.255,210.11,210.22,653900000.0
2008-06-12 16:00:00,210.22,210.27,210.16,210.225,492600000.0
2008-06-12 16:05:00,210.225,210.225,210.05,210.125,500900000.0
2008-06-12 16:10:00,210.125,210.13,209.935,210.025,661400000.0
2008-06-12 16:15:00,210.025,210.075,209.96,210.005,493200000.0
2008-06-12 16:20:00,210.005,210.015,209.855,209.925,675100000.0
2008-06-12 16:25:00,209.925,210.04,209.86,209.99,772700000.0
2008-06-12 16:30:00,209.985,210.135,209.975,210.125,554400000.0
2008-06-12 16:35:00,210.12,210.155,209.96,209.97,511000000.0
2008-06-12 16:40:00,209.97,210.025,209.865,209.915,358600000.0
2008-06-12 16:45:00,209.915,210.115,209.9,210.04,439200000.0
2008-06-12 16:50:00,210.035,210.1,209.97,209.97,414800000.0
2008-06-12 16:55:00,209.97,210.2,209.92,210.175,583500000.0
2008-06-12 17:00:00,210.155,210.165,209.995,210.12,504600000.0
2008-06-12 17:05:00,210.12,210.18,210.095,210.16,620400000.0
2008-06-12 17:10:00,210.16,210.165,210.055,210.15,434200000.0
2008-06-12 17:15:00,210.15,210.19,210.07,210.08,338700000.0
2008-06-12 17:20:00,210.08,210.16,210.035,210.06,516400000.0
2008-06-12 17:25:00,210.06,210.12,209.985,210.11,637000000.0
2008-06-12 17:30:00,210.105,210.145,209.99,210.015,499300000.0
2008-06-12 17:35:00,210.015,210.075,209.91,210.03,536500000.0
2008-06-12 17:40:00,210.03,210.11,210.015,210.075,582600000.0
2008-06-12 17:45:00,210.07,210.165,210.065,210.095,522900000.0
2008-06-12 17:50:00,210.095,210.165,210.055,210.085,402200000.0
2008-06-12 17:55:00,210.085,210.21,210.06,210.1,724600000.0
2008-06-12 18:00:00,210.1,210.25,210.1,210.14,567300000.0
2008-06-12 18:05:00,210.14,210.23,210.03,210.065,835300000.0
2008-06-12 18:10:00,210.065,210.065,209.96,209.97,599000000.0
2008-06-12 18:15:00,209.97,210.065,209.97,210.01,536500000.0
2008-06-12 18:20:00,210.01,210.085,209.975,210.07,308600000.0
2008-06-12 18:25:00,210.065,210.08,209.92,209.97,562000000.0
2008-06-12 18:30:00,209.97,209.99,209.91,209.955,382100000.0
2008-06-12 18:35:00,209.955,209.985,209.92,209.97,226300000.0
2008-06-12 18:40:00,209.97,210.01,209.915,209.945,423400000.0
2008-06-12 18:45:00,209.94,209.97,209.855,209.905,834600000.0
2008-06-12 18:50:00,209.9,209.96,209.88,209.94,569700000.0
2008-06-12 18:55:00,209.945,209.96,209.85,209.88,666300000.0
2008-06-12 19:00:00,209.88,209.99,209.87,209.98,601500000.0
2008-06-12 19:05:00,209.975,210.0,209.845,209.915,890200000.0
2008-06-12 19:10:00,209.915,210.03,209.91,209.99,959200000.0
2008-06-12 19:15:00,209.99,210.02,209.915,209.92,397900000.0
2008-06-12 19:20:00,209.92,209.975,209.91,209.93,283100000.0
2008-06-12 19:25:00,209.93,210.01,209.93,209.975,458300000.0
2008-06-12 19:30:00,209.975,210.005,209.885,209.92,467400000.0
2008-06-12 19:35:00,209.92,210.01,209.92,209.95,493700000.0
2008-06-12 19:40:00,209.955,210.015,209.92,210.01,414600000.0
2008-06-12 19:45:00,209.99,210.0,209.92,209.94,598200000.0
2008-06-12 19:50:00,209.94,210.0,209.895,209.9,690000000.0
2008-06-12 19:55:00,209.9,209.98,209.86,209.895,500800000.0
2008-06-12 20:00:00,209.895,209.925,209.76,209.77,458000000.0
2008-06-12 20:05:00,209.77,210.035,209.77,209.98,519600000.0
2008-06-12 20:10:00,209.98,210.08,209.95,210.04,531200000.0
2008-06-12 20:15:00,210.04,210.16,210.03,210.08,546400000.0
2008-06-12 20:20:00,210.085,210.165,210.03,210.11,668100000.0
2008-06-12 20:25:00,210.11,210.14,209.995,210.06,800500000.0
2008-06-12 20:30:00,210.055,210.165,210.045,210.08,517300000.0
2008-06-12 20:35:00,210.08,210.16,210.02,210.12,484600000.0
2008-06-12 20:40:00,210.12,210.15,210.06,210.095,454800000.0
2008-06-12 20:45:00,210.095,210.125,210.02,210.075,589800000.0
2008-06-12 20:50:00,210.075,210.095,210.005,210.08,591300000.0
2008-06-12 20:55:00,210.085,210.19,210.07,210.19,577200000.0
2008-06-12 21:00:00,210.19,210.205,210.095,210.14,713000000.0
2008-06-12 21:05:00,210.14,210.24,210.125,210.195,568300000.0
2008-06-12 21:10:00,210.195,210.275,210.165,210.185,757188000.0
2008-06-12 21:15:00,210.19,210.23,210.11,210.125,671800000.0
2008-06-12 21:20:00,210.13,210.165,210.08,210.08,362664000.0
2008-06-12 21:25:00,210.08,210.11,209.965,210.02,777920000.0
2008-06-12 21:30:00,210.015,210.16,210.005,210.15,390148000.0
2008-06-12 21:35:00,210.16,210.18,210.05,210.05,538220000.0
2008-06-12 21:40:00,210.055,210.12,210.015,210.065,481736000.0
2008-06-12 21:45:00,210.065,210.125,210.01,210.085,369744000.0
2008-06-12 21:50:00,210.08,210.14,210.04,210.13,531104000.0
2008-06-12 21:55:00,210.13,210.185,210.11,210.17,837804000.0
2008-06-12 22:00:00,210.165,210.2,210.16,210.19,471808000.0
2008-06-12 22:05:00,210.18,210.19,210.075,210.1,250248000.0
2008-06-12 22:10:00,210.1,210.225,210.085,210.19,155780000.0
2008-06-12 22:15:00,210.19,210.235,210.16,210.215,155852000.0
2008-06-12 22:20:00,210.22,210.22,210.08,210.11,135160000.0
2008-06-12 22:25:00,210.105,210.155,210.03,210.05,271684000.0
2008-06-12 22:30:00,210.06,210.08,209.965,209.99,180060000.0
2008-06-12 22:35:00,210.0,210.125,209.98,210.085,231044000.0
2008-06-12 22:40:00,210.085,210.14,210.055,210.06,370128000.0
2008-06-12 22:45:00,210.07,210.135,210.055,210.11,97796000.0
2008-06-12 22:50:00,210.1,210.145,210.05,210.09,443732000.0
2008-06-12 22:55:00,210.065,210.13,210.03,210.1,570396000.0
2008-06-12 23:00:00,210.09,210.13,209.97,209.995,259800000.0
2008-06-12 23:05:00,209.99,210.05,209.98,210.02,22672000.0
2008-06-12 23:10:00,210.01,210.065,210.0,210.01,59224000.0
2008-06-12 23:15:00,210.01,210.065,209.925,209.97,119972000.0
2008-06-12 23:20:00,209.97,209.995,209.88,209.885,253624000.0
2008-06-12 23:25:00,209.885,210.03,209.865,209.995,206680000.0
2008-06-12 23:30:00,209.995,210.0,209.81,209.825,263088000.0
2008-06-12 23:35:00,209.84,209.9,209.65,209.85,329288000.0
2008-06-12 23:40:00,209.85,209.92,209.85,209.92,204200000.0
2008-06-12 23:45:00,209.92,209.97,209.89,209.925,91500000.0
2008-06-12 23:50:00,209.93,209.97,209.905,209.93,121800000.0
2008-06-12 23:55:00,209.93,209.94,209.86,209.89,119100000.0
2008-06-13 00:00:00,209.89,209.92,209.85,209.85,192400000.0
2008-06-13 00:05:00,209.87,209.9,209.85,209.89,212900000.0
2008-06-13 00:10:00,209.88,210.01,209.86,209.975,385900000.0
2008-06-13 00:15:00,209.98,210.01,209.87,209.92,665300000.0
2008-06-13 00:20:00,209.92,210.04,209.92,210.03,308500000.0
2008-06-13 00:25:00,210.03,210.085,209.995,210.04,312400000.0
2008-06-13 00:30:00,210.04,210.065,209.97,210.055,168000000.0
2008-06-13 00:35:00,210.05,210.12,209.985,210.02,259300000.0
2008-06-13 00:40:00,210.025,210.065,209.99,210.06,304500000.0
2008-06-13 00:45:00,210.06,210.08,209.965,210.025,438256000.0
2008-06-13 00:50:00,210.025,210.025,209.87,209.9,319900000.0
2008-06-13 00:55:00,209.9,209.925,209.835,209.925,185892000.0
2008-06-13 01:00:00,209.915,210.0,209.83,210.0,487260000.0
2008-06-13 01:05:00,210.0,210.04,209.9,209.925,176792000.0
2008-06-13 01:10:00,209.925,210.0,209.915,209.98,152800000.0
2008-06-13 01:15:00,209.98,210.135,209.91,210.09,280600000.0
2008-06-13 01:20:00,210.09,210.09,209.985,210.04,199000000.0
2008-06-13 01:25:00,210.04,210.05,210.01,210.02,280600000.0
2008-06-13 01:30:00,210.02,210.08,210.0,210.05,472500000.0
2008-06-13 01:35:00,210.055,210.065,209.99,210.01,236800000.0
2008-06-13 01:40:00,210.025,210.11,210.01,210.07,196500000.0
2008-06-13 01:45:00,210.09,210.09,210.02,210.03,180100000.0
2008-06-13 01:50:00,210.03,210.155,210.015,210.135,941000000.0
2008-06-13 01:55:00,210.14,210.15,210.005,210.03,604300000.0
2008-06-13 02:00:00,210.03,210.04,209.905,209.94,476300000.0
2008-06-13 02:05:00,209.945,210.06,209.94,210.04,404000000.0
2008-06-13 02:10:00,210.04,210.12,210.03,210.07,409200000.0
2008-06-13 02:15:00,210.08,210.13,210.08,210.12,246400000.0
2008-06-13 02:20:00,210.12,210.145,210.035,210.05,391100000.0
2008-06-13 02:25:00,210.01,210.065,209.89,209.985,391400000.0
2008-06-13 02:30:00,209.975,210.035,209.955,210.035,240900000.0
2008-06-13 02:35:00,210.035,210.08,209.995,210.01,229900000.0
2008-06-13 02:40:00,210.01,210.015,209.87,209.87,350500000.0
2008-06-13 02:45:00,209.87,210.115,209.86,210.07,647200000.0
2008-06-13 02:50:00,210.07,210.13,209.96,210.035,560200000.0
2008-06-13 02:55:00,210.035,210.13,210.025,210.03,581000000.0
2008-06-13 03:00:00,210.03,210.08,209.965,209.99,313000000.0
2008-06-13 03:05:00,210.01,210.01,209.86,209.925,567500000.0
2008-06-13 03:10:00,209.93,209.96,209.86,209.93,497800000.0
2008-06-13 03:15:00,209.925,209.995,209.84,209.955,752200000.0
2008-06-13 03:20:00,209.955,209.955,209.75,209.79,924300000.0
2008-06-13 03:25:00,209.79,209.86,209.72,209.78,1013700000.0
2008-06-13 03:30:00,209.78,209.97,209.78,209.91,1014400000.0
2008-06-13 03:35:00,209.91,209.955,209.885,209.895,320300000.0
2008-06-13 03:40:00,209.895,209.915,209.785,209.82,580400000.0
2008-06-13 03:45:00,209.82,209.845,209.795,209.84,411000000.0
2008-06-13 03:50:00,209.85,209.9,209.81,209.87,447700000.0
2008-06-13 03:55:00,209.87,209.965,209.87,209.96,320800000.0
2008-06-13 04:00:00,209.96,209.975,209.885,209.895,271400000.0
2008-06-13 04:05:00,209.895,209.92,209.855,209.88,338000000.0
2008-06-13 04:10:00,209.88,209.91,209.85,209.85,101900000.0
2008-06-13 04:15:00,209.85,209.86,209.76,209.805,389900000.0
2008-06-13 04:20:00,209.805,209.865,209.75,209.78,448700000.0
2008-06-13 04:25:00,209.785,209.87,209.77,209.805,232100000.0
2008-06-13 04:30:00,209.8,209.81,209.75,209.805,238000000.0
2008-06-13 04:35:00,209.81,209.88,209.8,209.85,302200000.0
2008-06-13 04:40:00,209.85,209.85,209.79,209.79,316100000.0
2008-06-13 04:45:00,209.79,209.845,209.79,209.825,332600000.0
2008-06-13 04:50:00,209.825,209.91,209.825,209.9,259000000.0
2008-06-13 04:55:00,209.91,209.915,209.84,209.91,288000000.0
2008-06-13 05:00:00,209.92,209.93,209.85,209.9,418100000.0
2008-06-13 05:05:00,209.895,209.9,209.865,209.87,217300000.0
2008-06-13 05:10:00,209.87,209.885,209.8,209.84,298100000.0
2008-06-13 05:15:00,209.84,209.86,209.8,209.815,300500000.0
2008-06-13 05:20:00,209.825,209.89,209.81,209.89,497200000.0
2008-06-13 05:25:00,209.9,209.96,209.89,209.95,448200000.0
2008-06-13 05:30:00,209.95,209.97,209.9,209.91,382600000.0
2008-06-13 05:35:00,209.91,209.94,209.875,209.91,463300000.0
2008-06-13 05:40:00,209.91,209.94,209.89,209.91,335000000.0
2008-06-13 05:45:00,209.91,209.97,209.9,209.94,406800000.0
2008-06-13 05:50:00,209.945,210.03,209.935,210.01,360200000.0
2008-06-13 05:55:00,210.01,210.03,209.93,209.955,253200000.0
2008-06-13 06:00:00,209.955,209.965,209.91,209.94,87900000.0
2008-06-13 06:05:00,209.945,209.97,209.835,209.86,310200000.0
2008-06-13 06:10:00,209.87,209.89,209.8,209.81,358064000.0
2008-06-13 06:15:00,209.81,209.85,209.795,209.84,239040000.0
2008-06-13 06:20:00,209.835,209.925,209.835,209.89,313792000.0
2008-06-13 06:25:00,209.89,209.91,209.83,209.86,280584000.0
2008-06-13 06:30:00,209.86,209.87,209.8,209.81,285956000.0
2008-06-13 06:35:00,209.81,209.88,209.8,209.875,199100000.0
2008-06-13 06:40:00,209.875,209.93,209.84,209.89,198740000.0
2008-06-13 06:45:00,209.89,209.89,209.77,209.8,233276000.0
2008-06-13 06:50:00,209.79,209.83,209.78,209.83,134172000.0
2008-06-13 06:55:00,209.83,209.87,209.81,209.865,354984000.0
2008-06-13 07:00:00,209.87,209.93,209.87,209.89,205272000.0
2008-06-13 07:05:00,209.89,209.89,209.83,209.865,412868000.0
2008-06-13 07:10:00,209.86,209.89,209.81,209.82,531612000.0
2008-06-13 07:15:00,209.82,209.83,209.76,209.805,413556000.0
2008-06-13 07:20:00,209.815,209.845,209.72,209.81,316236000.0
2008-06-13 07:25:00,209.81,209.865,209.78,209.83,266444000.0
2008-06-13 07:30:00,209.83,209.89,209.83,209.875,246740000.0
2008-06-13 07:35:00,209.86,209.89,209.785,209.805,178708000.0
2008-06-13 07:40:00,209.815,209.835,209.8,209.83,118512000.0
2008-06-13 07:45:00,209.81,209.87,209.805,209.85,354672000.0
2008-06-13 07:50:00,209.85,209.87,209.82,209.84,491200000.0
2008-06-13 07:55:00,209.84,209.94,209.82,209.9,427900000.0
2008-06-13 08:00:00,209.89,209.98,209.87,209.945,504700000.0
2008-06-13 08:05:00,209.945,209.98,209.92,209.94,474600000.0
2008-06-13 08:10:00,209.94,209.96,209.875,209.92,271384000.0
2008-06-13 08:15:00,209.92,210.01,209.825,209.965,381436000.0
2008-06-13 08:20:00,209.975,210.085,209.94,209.95,764280000.0
2008-06-13 08:25:00,209.945,210.13,209.915,210.11,791100000.0
2008-06-13 08:30:00,210.15,210.15,209.905,210.01,703400000.0
2008-06-13 08:35:00,210.015,210.055,209.855,209.9,427232000.0
2008-06-13 08:40:00,209.9,209.995,209.85,209.935,574856000.0
2008-06-13 08:45:00,209.935,210.015,209.865,209.93,429992000.0
2008-06-13 08:50:00,209.93,210.06,209.92,210.015,482944000.0
2008-06-13 08:55:00,210.01,210.03,209.84,209.84,605004000.0
2008-06-13 09:00:00,209.84,209.985,209.785,209.9,534312000.0
2008-06-13 09:05:00,209.9,209.92,209.69,209.725,522308000.0
2008-06-13 09:10:00,209.725,209.86,209.7,209.815,392660000.0
2008-06-13 09:15:00,209.815,209.85,209.745,209.83,457344000.0
2008-06-13 09:20:00,209.83,209.845,209.745,209.81,255428000.0
2008-06-13 09:25:00,209.82,209.925,209.81,209.84,142432000.0
2008-06-13 09:30:00,209.84,209.985,209.835,209.925,367944000.0
2008-06-13 09:35:00,209.925,210.115,209.915,209.965,530716000.0
2008-06-13 09:40:00,209.965,210.12,209.935,210.07,607536000.0
2008-06-13 09:45:00,210.07,210.13,210.045,210.075,402592000.0
2008-06-13 09:50:00,210.075,210.16,210.015,210.13,446444000.0
2008-06-13 09:55:00,210.13,210.13,209.99,210.0,624416000.0
2008-06-13 10:00:00,209.99,210.13,209.97,210.115,711468000.0
2008-06-13 10:05:00,210.115,210.15,209.995,210.035,587980000.0
2008-06-13 10:10:00,210.04,210.065,209.99,210.065,430664000.0
2008-06-13 10:15:00,210.065,210.14,210.065,210.095,605140000.0
2008-06-13 10:20:00,210.095,210.26,210.055,210.205,638528000.0
2008-06-13 10:25:00,210.21,210.34,210.13,210.33,717388000.0
2008-06-13 10:30:00,210.36,210.49,210.355,210.435,811800000.0
2008-06-13 10:35:00,210.435,210.465,210.315,210.375,793200000.0
2008-06-13 10:40:00,210.375,210.44,210.285,210.34,524200000.0
2008-06-13 10:45:00,210.34,210.45,210.34,210.38,518100000.0
2008-06-13 10:50:00,210.385,210.4,210.295,210.345,442000000.0
2008-06-13 10:55:00,210.345,210.57,210.335,210.49,662100000.0
2008-06-13 11:00:00,210.485,210.545,210.43,210.485,562300000.0
2008-06-13 11:05:00,210.48,210.54,210.29,210.3,620900000.0
2008-06-13 11:10:00,210.3,210.57,210.3,210.57,574000000.0
2008-06-13 11:15:00,210.57,210.61,210.505,210.57,420600000.0
2008-06-13 11:20:00,210.57,210.59,210.445,210.53,518900000.0
2008-06-13 11:25:00,210.525,210.675,210.425,210.56,610300000.0
2008-06-13 11:30:00,210.555,210.76,210.53,210.61,555600000.0
2008-06-13 11:35:00,210.61,210.805,210.565,210.73,758000000.0
2008-06-13 11:40:00,210.73,210.785,210.46,210.535,891600000.0
2008-06-13 11:45:00,210.52,210.67,210.365,210.415,858900000.0
2008-06-13 11:50:00,210.41,210.555,210.325,210.525,776000000.0
2008-06-13 11:55:00,210.525,210.53,210.37,210.435,702700000.0
2008-06-13 12:00:00,210.44,210.52,210.31,210.31,849600000.0
2008-06-13 12:05:00,210.31,210.39,210.25,210.335,654700000.0
2008-06-13 12:10:00,210.335,210.48,210.33,210.435,753900000.0
2008-06-13 12:15:00,210.44,210.54,210.4,210.43,1018200000.0
2008-06-13 12:20:00,210.43,210.57,210.41,210.47,965600000.0
2008-06-13 12:25:00,210.47,210.48,210.375,210.44,842700000.0
2008-06-13 12:30:00,210.44,210.595,210.435,210.515,1111700000.0
2008-06-13 12:35:00,210.51,210.53,210.41,210.44,1201100000.0
2008-06-13 12:40:00,210.44,210.52,210.44,210.495,1736300000.0
2008-06-13 12:45:00,210.485,210.58,210.455,210.52,1053000000.0
2008-06-13 12:50:00,210.52,210.635,210.48,210.61,1075800000.0
2008-06-13 12:55:00,210.605,210.615,210.47,210.5,1087800000.0
2008-06-13 13:00:00,210.5,210.66,210.48,210.54,1308000000.0
2008-06-13 13:05:00,210.54,210.63,210.51,210.6,978700000.0
2008-06-13 13:10:00,210.6,210.61,210.515,210.54,793300000.0
2008-06-13 13:15:00,210.54,210.635,210.52,210.55,806000000.0
2008-06-13 13:20:00,210.55,210.65,210.545,210.62,707000000.0
2008-06-13 13:25:00,210.61,210.76,210.58,210.625,1159800000.0
2008-06-13 13:30:00,210.635,210.65,210.495,210.555,1043200000.0
2008-06-13 13:35:00,210.555,210.69,210.54,210.69,809600000.0
2008-06-13 13:40:00,210.69,210.69,210.52,210.53,612700000.0
2008-06-13 13:45:00,210.53,210.67,210.53,210.64,629900000.0
2008-06-13 13:50:00,210.64,210.66,210.59,210.62,796200000.0
2008-06-13 13:55:00,210.62,210.7,210.59,210.595,545900000.0
2008-06-13 14:00:00,210.595,210.625,210.52,210.535,615200000.0
2008-06-13 14:05:00,210.535,210.64,210.47,210.57,796300000.0
2008-06-13 14:10:00,210.57,210.65,210.52,210.6,1258900000.0
2008-06-13 14:15:00,210.6,210.75,210.59,210.69,1198300000.0
2008-06-13 14:20:00,210.69,210.725,210.6,210.64,935500000.0
2008-06-13 14:25:00,210.64,210.66,210.555,210.59,984400000.0
2008-06-13 14:30:00,210.59,210.765,210.285,210.51,1615820000.0
2008-06-13 14:35:00,210.51,210.615,210.215,210.22,1690400000.0
2008-06-13 14:40:00,210.23,210.515,210.17,210.17,1394700000.0
2008-06-13 14:45:00,210.17,210.345,210.12,210.33,1457900000.0
2008-06-13 14:50:00,210.33,210.38,210.285,210.29,1103700000.0
2008-06-13 14:55:00,210.29,210.36,210.25,210.25,1992600000.0
2008-06-13 15:00:00,210.25,210.315,210.09,210.22,1560700000.0
2008-06-13 15:05:00,210.22,210.295,210.01,210.01,1619100000.0
2008-06-13 15:10:00,210.005,210.095,209.955,210.02,1007100000.0
2008-06-13 15:15:00,210.01,210.135,209.985,210.11,945500000.0
2008-06-13 15:20:00,210.11,210.305,210.105,210.235,959900000.0
2008-06-13 15:25:00,210.24,210.28,210.11,210.125,803500000.0
2008-06-13 15:30:00,210.125,210.235,209.985,210.0,1149200000.0
2008-06-13 15:35:00,210.0,210.165,209.96,210.12,846800000.0
2008-06-13 15:40:00,210.115,210.23,210.025,210.095,959000000.0
2008-06-13 15:45:00,210.09,210.09,209.935,209.955,889200000.0
2008-06-13 15:50:00,209.955,210.195,209.95,210.14,1028000000.0
2008-06-13 15:55:00,210.125,210.23,209.985,210.06,1563400000.0
2008-06-13 16:00:00,210.06,210.29,210.04,210.29,1225400000.0
2008-06-13 16:05:00,210.29,210.29,210.03,210.04,1487200000.0
2008-06-13 16:10:00,210.045,210.205,209.99,210.045,1241800000.0
2008-06-13 16:15:00,210.045,210.15,210.03,210.055,1291300000.0
2008-06-13 16:20:00,210.065,210.155,210.03,210.105,1722200000.0
2008-06-13 16:25:00,210.105,210.15,210.025,210.11,1628200000.0
2008-06-13 16:30:00,210.11,210.155,209.93,209.97,2381000000.0
2008-06-13 16:35:00,209.96,210.135,209.93,210.095,1323600000.0
2008-06-13 16:40:00,210.1,210.35,210.05,210.345,1395800000.0
2008-06-13 16:45:00,210.345,210.375,210.115,210.19,1281300000.0
2008-06-13 16:50:00,210.19,210.35,210.175,210.31,1459800000.0
2008-06-13 16:55:00,210.315,210.325,209.99,210.01,1988300000.0
2008-06-13 17:00:00,210.025,210.12,210.01,210.11,1960300000.0
2008-06-13 17:05:00,210.11,210.15,210.06,210.07,1663600000.0
2008-06-13 17:10:00,210.07,210.265,210.065,210.205,1416600000.0
2008-06-13 17:15:00,210.205,210.415,210.15,210.4,1513700000.0
2008-06-13 17:20:00,210.4,210.515,210.335,210.46,1617500000.0
2008-06-13 17:25:00,210.46,210.615,210.43,210.46,1299700000.0
2008-06-13 17:30:00,210.46,210.58,210.405,210.465,1904200000.0
2008-06-13 17:35:00,210.47,210.63,210.455,210.5,1783000000.0
2008-06-13 17:40:00,210.495,210.585,210.445,210.54,1558000000.0
2008-06-13 17:45:00,210.54,210.59,210.41,210.455,1842000000.0
2008-06-13 17:50:00,210.455,210.49,210.385,210.43,1388600000.0
2008-06-13 17:55:00,210.42,210.465,210.375,210.39,1283900000.0
2008-06-13 18:00:00,210.39,210.455,210.315,210.325,1652400000.0
2008-06-13 18:05:00,210.325,210.52,210.325,210.47,1395200000.0
2008-06-13 18:10:00,210.47,210.49,210.405,210.425,785000000.0
2008-06-13 18:15:00,210.425,210.5,210.4,210.47,1158400000.0
2008-06-13 18:20:00,210.46,210.49,210.37,210.385,1212700000.0
2008-06-13 18:25:00,210.385,210.485,210.36,210.435,1291600000.0
2008-06-13 18:30:00,210.435,210.48,210.39,210.425,946200000.0
2008-06-13 18:35:00,210.425,210.455,210.355,210.36,954300000.0
2008-06-13 18:40:00,210.355,210.43,210.335,210.355,1270500000.0
2008-06-13 18:45:00,210.38,210.5,210.38,210.48,1632300000.0
2008-06-13 18:50:00,210.47,210.47,210.38,210.395,1004900000.0
2008-06-13 18:55:00,210.39,210.43,210.325,210.38,982700000.0
2008-06-13 19:00:00,210.38,210.385,210.275,210.345,1065100000.0
2008-06-13 19:05:00,210.345,210.45,210.34,210.39,1079700000.0
2008-06-13 19:10:00,210.39,210.515,210.37,210.48,1527600000.0
2008-06-13 19:15:00,210.48,210.52,210.445,210.48,985800000.0
2008-06-13 19:20:00,210.48,210.59,210.465,210.58,1968900000.0
2008-06-13 19:25:00,210.58,210.61,210.5,210.51,737000000.0
2008-06-13 19:30:00,210.51,210.56,210.42,210.545,995500000.0
2008-06-13 19:35:00,210.56,210.625,210.44,210.465,1844100000.0
2008-06-13 19:40:00,210.465,210.55,210.44,210.53,901200000.0
2008-06-13 19:45:00,210.53,210.575,210.425,210.46,1487200000.0
2008-06-13 19:50:00,210.465,210.56,210.46,210.55,1051500000.0
2008-06-13 19:55:00,210.545,210.6,210.51,210.55,593500000.0
2008-06-13 20:00:00,210.54,210.64,210.515,210.535,987600000.0
2008-06-13 20:05:00,210.535,210.54,210.47,210.5,839200000.0
2008-06-13 20:10:00,210.49,210.575,210.48,210.51,839500000.0
2008-06-13 20:15:00,210.51,210.63,210.505,210.57,709072000.0
2008-06-13 20:20:00,210.57,210.63,210.54,210.61,698240000.0
2008-06-13 20:25:00,210.61,210.67,210.555,210.61,791928000.0
2008-06-13 20:30:00,210.61,210.66,210.56,210.59,686416000.0
2008-06-13 20:35:00,210.59,210.62,210.565,210.58,484608000.0
2008-06-13 20:40:00,210.58,210.64,210.515,210.59,586608000.0
2008-06-13 20:45:00,210.6,210.64,210.56,210.63,404868000.0
2008-06-13 20:50:00,210.63,210.66,210.575,210.61,656140000.0
2008-06-13 20:55:00,210.63,210.69,210.6,210.62,774288000.0
2008-06-13 21:00:00,210.62,210.68,210.61,210.63,455656000.0
2008-06-13 21:05:00,210.63,210.65,210.58,210.59,268176000.0
2008-06-13 21:10:00,210.59,210.61,210.53,210.57,342868000.0
2008-06-13 21:15:00,210.57,210.6,210.52,210.57,473012000.0
2008-06-13 21:20:00,210.58,210.62,210.535,210.6,595208000.0
2008-06-13 21:25:00,210.595,210.6,210.535,210.545,378916000.0
2008-06-13 21:30:00,210.545,210.6,210.525,210.58,399580000.0
2008-06-13 21:35:00,210.58,210.63,210.57,210.6,372152000.0
2008-06-13 21:40:00,210.6,210.645,210.6,210.615,319924000.0
2008-06-13 21:45:00,210.615,210.64,210.595,210.61,386972000.0
2008-06-13 21:50:00,210.62,210.68,210.61,210.67,350676000.0
2008-06-13 21:55:00,210.67,210.73,210.66,210.715,340472000.0
2008-06-13 22:00:00,210.72,210.77,210.675,210.76,872496000.0
2008-06-13 22:05:00,210.75,210.815,210.74,210.78,233300000.0
2008-06-13 22:10:00,210.78,210.785,210.75,210.75,140132000.0
2008-06-13 22:15:00,210.75,210.77,210.705,210.75,130376000.0
2008-06-13 22:20:00,210.76,210.8,210.75,210.77,201388000.0
2008-06-13 22:25:00,210.77,210.815,210.72,210.78,268388000.0
2008-06-13 22:30:00,210.78,210.83,210.73,210.755,530988000.0
2008-06-13 22:35:00,210.75,210.755,210.685,210.69,391100000.0
2008-06-13 22:40:00,210.69,210.74,210.66,210.7,221300000.0
2008-06-13 22:45:00,210.71,210.71,210.63,210.69,316680000.0
2008-06-13 22:50:00,210.69,210.86,210.57,210.59,270456000.0
2008-06-13 22:55:00,210.6,210.695,210.51,210.675,323620000.0
2008-06-15 23:00:00,210.591,210.602,210.4,210.483,228800000.0
2008-06-15 23:05:00,210.39,210.54,210.39,210.53,118300000.0
2008-06-15 23:10:00,210.53,210.58,210.425,210.54,337300000.0
2008-06-15 23:15:00,210.425,210.57,210.425,210.53,304800000.0
2008-06-15 23:20:00,210.53,210.62,210.49,210.59,385700000.0
2008-06-15 23:25:00,210.6,210.6,210.53,210.53,463000000.0
2008-06-15 23:30:00,210.53,210.54,210.315,210.45,435600000.0
2008-06-15 23:35:00,210.45,210.5,210.305,210.49,101300000.0
2008-06-15 23:40:00,210.49,210.49,210.4,210.48,53400000.0
2008-06-15 23:45:00,210.48,210.49,210.41,210.43,108800000.0
2008-06-15 23:50:00,210.43,210.43,210.28,210.33,407500000.0
2008-06-15 23:55:00,210.32,210.39,210.32,210.34,137300000.0
2008-06-16 00:00:00,210.34,210.45,210.3,210.39,323600000.0
2008-06-16 00:05:00,210.39,210.49,210.35,210.49,333200000.0
2008-06-16 00:10:00,210.49,210.64,210.43,210.59,251500000.0
2008-06-16 00:15:00,210.58,210.65,210.57,210.64,134500000.0
2008-06-16 00:20:00,210.64,210.65,210.58,210.615,238200000.0
2008-06-16 00:25:00,210.63,210.77,210.63,210.73,138600000.0
2008-06-16 00:30:00,210.72,210.86,210.72,210.815,246100000.0
2008-06-16 00:35:00,210.82,210.9,210.78,210.9,354900000.0
2008-06-16 00:40:00,210.9,211.01,210.9,210.995,184500000.0
2008-06-16 00:45:00,210.985,211.01,210.94,210.99,632600000.0
2008-06-16 00:50:00,211.0,211.015,210.95,210.985,338900000.0
2008-06-16 00:55:00,210.98,210.98,210.9,210.92,150500000.0
2008-06-16 01:00:00,210.92,210.96,210.87,210.88,141200000.0
2008-06-16 01:05:00,210.88,210.93,210.88,210.93,108100000.0
2008-06-16 01:10:00,210.93,210.975,210.92,210.97,58000000.0
2008-06-16 01:15:00,210.97,211.01,210.89,210.915,453800000.0
2008-06-16 01:20:00,210.915,210.96,210.905,210.925,191600000.0
2008-06-16 01:25:00,210.93,210.94,210.9,210.93,43600000.0
2008-06-16 01:30:00,210.93,210.965,210.925,210.955,44600000.0
2008-06-16 01:35:00,210.94,210.95,210.9,210.93,49500000.0
2008-06-16 01:40:00,210.915,210.925,210.88,210.895,164900000.0
2008-06-16 01:45:00,210.895,210.93,210.82,210.82,240500000.0
2008-06-16 01:50:00,210.825,210.9,210.825,210.9,221800000.0
2008-06-16 01:55:00,210.9,210.99,210.9,210.965,276400000.0
2008-06-16 02:00:00,210.98,211.08,210.77,210.83,366700000.0
2008-06-16 02:05:00,210.835,210.955,210.835,210.92,161000000.0
2008-06-16 02:10:00,210.92,211.02,210.91,210.995,295400000.0
2008-06-16 02:15:00,211.01,211.01,210.905,210.935,375300000.0
2008-06-16 02:20:00,210.93,210.955,210.93,210.94,79900000.0
2008-06-16 02:25:00,210.935,210.985,210.885,210.91,171000000.0
2008-06-16 02:30:00,210.92,210.97,210.825,210.97,236700000.0
2008-06-16 02:35:00,210.98,211.0,210.905,210.955,293300000.0
2008-06-16 02:40:00,210.945,210.945,210.79,210.87,853500000.0
2008-06-16 02:45:00,210.87,210.92,210.81,210.885,539200000.0
2008-06-16 02:50:00,210.875,211.015,210.875,210.96,759000000.0
2008-06-16 02:55:00,210.96,211.17,210.935,211.135,856300000.0
2008-06-16 03:00:00,211.145,211.17,211.08,211.105,258400000.0
2008-06-16 03:05:00,211.1,211.23,211.1,211.19,251000000.0
2008-06-16 03:10:00,211.19,211.27,211.18,211.265,513000000.0
2008-06-16 03:15:00,211.265,211.33,211.24,211.285,258300000.0
2008-06-16 03:20:00,211.285,211.29,211.24,211.285,512500000.0
2008-06-16 03:25:00,211.28,211.305,211.255,211.27,376600000.0
2008-06-16 03:30:00,211.265,211.27,211.25,211.25,239600000.0
2008-06-16 03:35:00,211.26,211.26,211.165,211.18,304700000.0
2008-06-16 03:40:00,211.18,211.25,211.17,211.25,376900000.0
2008-06-16 03:45:00,211.25,211.275,211.2,211.24,340400000.0
2008-06-16 03:50:00,211.235,211.31,211.235,211.27,365300000.0
2008-06-16 03:55:00,211.27,211.29,211.14,211.25,509000000.0
2008-06-16 04:00:00,211.25,211.27,211.19,211.22,324400000.0
2008-06-16 04:05:00,211.22,211.245,211.19,211.22,360200000.0
2008-06-16 04:10:00,211.22,211.27,211.205,211.22,175900000.0
2008-06-16 04:15:00,211.2,211.25,211.155,211.22,410500000.0
2008-06-16 04:20:00,211.21,211.27,211.19,211.2,304900000.0
2008-06-16 04:25:00,211.2,211.315,211.195,211.315,338300000.0
2008-06-16 04:30:00,211.315,211.35,211.17,211.205,897200000.0
2008-06-16 04:35:00,211.21,211.36,211.195,211.35,515800000.0
2008-06-16 04:40:00,211.35,211.41,211.33,211.33,524700000.0
2008-06-16 04:45:00,211.33,211.34,211.29,211.295,451600000.0
2008-06-16 04:50:00,211.295,211.32,211.285,211.315,402100000.0
2008-06-16 04:55:00,211.315,211.32,211.28,211.3,392200000.0
2008-06-16 05:00:00,211.3,211.32,211.29,211.3,205300000.0
2008-06-16 05:05:00,211.3,211.355,211.3,211.33,310400000.0
2008-06-16 05:10:00,211.335,211.37,211.3,211.33,265300000.0
2008-06-16 05:15:00,211.33,211.355,211.27,211.33,682500000.0
2008-06-16 05:20:00,211.33,211.35,211.28,211.31,626000000.0
2008-06-16 05:25:00,211.305,211.365,211.3,211.335,218000000.0
2008-06-16 05:30:00,211.335,211.34,211.275,211.3,224000000.0
2008-06-16 05:35:00,211.3,211.365,211.275,211.33,306700000.0
2008-06-16 05:40:00,211.33,211.37,211.305,211.32,271900000.0
2008-06-16 05:45:00,211.32,211.325,211.3,211.315,174400000.0
2008-06-16 05:50:00,211.31,211.345,211.25,211.26,160700000.0
2008-06-16 05:55:00,211.26,211.335,211.24,211.32,171800000.0
2008-06-16 06:00:00,211.31,211.35,211.28,211.32,218600000.0
2008-06-16 06:05:00,211.32,211.33,211.29,211.33,98100000.0
2008-06-16 06:10:00,211.315,211.315,211.24,211.24,88900000.0
2008-06-16 06:15:00,211.235,211.295,211.235,211.275,144100000.0
2008-06-16 06:20:00,211.28,211.29,211.249,211.285,180300000.0
2008-06-16 06:25:00,211.285,211.31,211.26,211.28,208600000.0
2008-06-16 06:30:00,211.285,211.355,211.28,211.32,143200000.0
2008-06-16 06:35:00,211.32,211.38,211.185,211.205,690600000.0
2008-06-16 06:40:00,211.2,211.225,211.135,211.155,612000000.0
2008-06-16 06:45:00,211.15,211.155,211.09,211.1,464000000.0
2008-06-16 06:50:00,211.1,211.165,211.055,211.105,718600000.0
2008-06-16 06:55:00,211.105,211.175,211.095,211.115,449300000.0
2008-06-16 07:00:00,211.115,211.18,211.065,211.16,280000000.0
2008-06-16 07:05:00,211.16,211.165,211.12,211.125,104500000.0
2008-06-16 07:10:00,211.125,211.145,211.07,211.145,248800000.0
2008-06-16 07:15:00,211.145,211.185,211.13,211.14,130800000.0
2008-06-16 07:20:00,211.14,211.19,211.14,211.18,197900000.0
2008-06-16 07:25:00,211.17,211.28,211.17,211.215,434000000.0
2008-06-16 07:30:00,211.215,211.255,211.17,211.23,402300000.0
2008-06-16 07:35:00,211.23,211.295,211.195,211.22,246400000.0
2008-06-16 07:40:00,211.225,211.36,211.215,211.32,641600000.0
2008-06-16 07:45:00,211.32,211.41,211.315,211.35,548500000.0
2008-06-16 07:50:00,211.365,211.395,211.32,211.36,496200000.0
2008-06-16 07:55:00,211.38,211.465,211.33,211.46,701800000.0
2008-06-16 08:00:00,211.46,211.495,211.36,211.44,748600000.0
2008-06-16 08:05:00,211.435,211.455,211.375,211.425,291300000.0
2008-06-16 08:10:00,211.43,211.57,211.41,211.48,940000000.0
2008-06-16 08:15:00,211.49,211.72,211.49,211.695,1008900000.0
2008-06-16 08:20:00,211.68,211.73,211.63,211.69,1508400000.0
2008-06-16 08:25:00,211.69,211.725,211.55,211.575,1496700000.0
2008-06-16 08:30:00,211.575,211.65,211.565,211.615,1014200000.0
2008-06-16 08:35:00,211.615,211.66,211.52,211.58,1150100000.0
2008-06-16 08:40:00,211.58,211.67,211.55,211.58,1810900000.0
2008-06-16 08:45:00,211.585,211.77,211.58,211.77,1758800000.0
2008-06-16 08:50:00,211.77,212.0,211.77,211.95,1260600000.0
2008-06-16 08:55:00,211.95,211.98,211.79,211.875,1350800000.0
2008-06-16 09:00:00,211.875,211.875,211.72,211.74,1611200001.0
2008-06-16 09:05:00,211.74,211.74,211.575,211.68,1469100000.0
2008-06-16 09:10:00,211.68,211.76,211.635,211.735,1324800000.0
2008-06-16 09:15:00,211.74,211.85,211.735,211.795,1037500000.0
2008-06-16 09:20:00,211.8,211.98,211.795,211.93,1184500000.0
2008-06-16 09:25:00,211.93,211.98,211.87,211.935,1257800000.0
2008-06-16 09:30:00,211.935,211.96,211.795,211.84,869100000.0
2008-06-16 09:35:00,211.84,211.84,211.635,211.65,1100000000.0
2008-06-16 09:40:00,211.64,211.71,211.535,211.58,1149500000.0
2008-06-16 09:45:00,211.6,211.63,211.53,211.61,1265000000.0
2008-06-16 09:50:00,211.59,211.72,211.59,211.69,1113700000.0
2008-06-16 09:55:00,211.695,211.825,211.68,211.72,1283700000.0
2008-06-16 10:00:00,211.71,211.79,211.7,211.78,821000000.0
2008-06-16 10:05:00,211.78,211.85,211.68,211.69,1276400000.0
2008-06-16 10:10:00,211.69,211.76,211.665,211.715,912300000.0
2008-06-16 10:15:00,211.72,211.75,211.625,211.64,1212900001.0
2008-06-16 10:20:00,211.64,211.75,211.54,211.635,1563900000.0
2008-06-16 10:25:00,211.635,211.66,211.49,211.65,1460500000.0
2008-06-16 10:30:00,211.655,211.835,211.57,211.765,1908900000.0
2008-06-16 10:35:00,211.77,211.79,211.62,211.73,1472000000.0
2008-06-16 10:40:00,211.74,211.76,211.69,211.72,1124500000.0
2008-06-16 10:45:00,211.72,211.955,211.715,211.94,1436000000.0
2008-06-16 10:50:00,211.94,211.99,211.82,211.9,1275799999.0
2008-06-16 10:55:00,211.9,211.94,211.8,211.93,1547300000.0
2008-06-16 11:00:00,211.925,212.08,211.855,212.065,1491800001.0
2008-06-16 11:05:00,212.06,212.17,211.975,212.155,1519700000.0
2008-06-16 11:10:00,212.155,212.165,212.035,212.075,1409700000.0
2008-06-16 11:15:00,212.075,212.26,212.075,212.24,1107600000.0
2008-06-16 11:20:00,212.24,212.33,212.225,212.33,1531400000.0
2008-06-16 11:25:00,212.335,212.34,212.23,212.25,844000000.0
2008-06-16 11:30:00,212.26,212.38,212.26,212.3,1174000000.0
2008-06-16 11:35:00,212.3,212.305,212.245,212.26,589200000.0
2008-06-16 11:40:00,212.26,212.27,212.135,212.175,910200000.0
2008-06-16 11:45:00,212.175,212.21,212.13,212.16,844900000.0
2008-06-16 11:50:00,212.16,212.3,212.1,212.275,1009000000.0
2008-06-16 11:55:00,212.275,212.29,212.16,212.23,1196300000.0
2008-06-16 12:00:00,212.23,212.24,212.17,212.17,738400000.0
2008-06-16 12:05:00,212.165,212.18,212.15,212.17,870500000.0
2008-06-16 12:10:00,212.175,212.25,212.15,212.23,904900000.0
2008-06-16 12:15:00,212.225,212.23,212.16,212.16,954400000.0
2008-06-16 12:20:00,212.165,212.25,212.16,212.22,922800000.0
2008-06-16 12:25:00,212.21,212.225,212.105,212.15,1106500000.0
2008-06-16 12:30:00,212.14,212.15,212.08,212.1,941900000.0
2008-06-16 12:35:00,212.085,212.27,212.03,212.16,1923900000.0
2008-06-16 12:40:00,212.16,212.38,212.16,212.36,1531300000.0
2008-06-16 12:45:00,212.36,212.66,212.315,212.635,1974500001.0
2008-06-16 12:50:00,212.63,212.75,212.605,212.74,1654400000.0
2008-06-16 12:55:00,212.74,212.82,212.625,212.63,1485700000.0
2008-06-16 13:00:00,212.625,212.7,212.61,212.65,1329900000.0
2008-06-16 13:05:00,212.65,212.7,212.535,212.63,1035600000.0
2008-06-16 13:10:00,212.64,212.64,212.485,212.515,1607500000.0
2008-06-16 13:15:00,212.52,212.575,212.48,212.54,1542100000.0
2008-06-16 13:20:00,212.545,212.59,212.515,212.53,1511600000.0
2008-06-16 13:25:00,212.54,212.58,212.515,212.525,1028700000.0
2008-06-16 13:30:00,212.52,212.555,212.41,212.415,1355400000.0
2008-06-16 13:35:00,212.415,212.43,212.355,212.36,873800000.0
2008-06-16 13:40:00,212.36,212.48,212.33,212.465,709700000.0
2008-06-16 13:45:00,212.465,212.55,212.39,212.535,1080500000.0
2008-06-16 13:50:00,212.535,212.68,212.535,212.64,1467400000.0
2008-06-16 13:55:00,212.625,212.65,212.54,212.585,951300000.0
2008-06-16 14:00:00,212.58,212.655,212.495,212.53,1290400000.0
2008-06-16 14:05:00,212.53,212.53,212.31,212.42,1139200000.0
2008-06-16 14:10:00,212.42,212.46,212.28,212.425,1573200000.0
2008-06-16 14:15:00,212.43,212.6,212.36,212.53,1391500000.0
2008-06-16 14:20:00,212.53,212.595,212.5,212.5,1260200000.0
2008-06-16 14:25:00,212.485,212.5,212.37,212.42,1221600000.0
2008-06-16 14:30:00,212.42,212.49,212.305,212.39,2066000000.0
2008-06-16 14:35:00,212.39,212.53,212.335,212.455,3133500000.0
2008-06-16 14:40:00,212.46,212.56,212.335,212.54,2967300002.0
2008-06-16 14:45:00,212.54,212.61,212.5,212.55,1216400000.0
2008-06-16 14:50:00,212.555,212.63,212.5,212.545,1805400000.0
2008-06-16 14:55:00,212.545,212.635,212.545,212.545,1073700000.0
2008-06-16 15:00:00,212.555,212.685,212.48,212.53,2438600000.0
2008-06-16 15:05:00,212.53,212.63,212.515,212.575,1954100000.0
2008-06-16 15:10:00,212.575,212.6,212.46,212.46,1191200000.0
2008-06-16 15:15:00,212.45,212.565,212.41,212.49,1635300000.0
2008-06-16 15:20:00,212.505,212.59,212.4,212.56,1866200000.0
2008-06-16 15:25:00,212.56,212.705,212.53,212.54,1539300000.0
2008-06-16 15:30:00,212.535,212.64,212.485,212.59,1844400000.0
2008-06-16 15:35:00,212.59,212.59,212.47,212.58,3114400001.0
2008-06-16 15:40:00,212.575,212.665,212.555,212.59,1956200000.0
2008-06-16 15:45:00,212.59,212.655,212.53,212.545,1775000000.0
2008-06-16 15:50:00,212.54,212.66,212.535,212.6,1302000000.0
2008-06-16 15:55:00,212.6,212.74,212.56,212.69,1444100000.0
2008-06-16 16:00:00,212.68,212.7,212.52,212.55,1607400000.0
2008-06-16 16:05:00,212.55,212.785,212.52,212.73,1322200000.0
2008-06-16 16:10:00,212.73,212.73,212.5,212.555,1571900000.0
2008-06-16 16:15:00,212.555,212.71,212.515,212.71,1496400000.0
2008-06-16 16:20:00,212.71,212.72,212.565,212.6,1275700000.0
2008-06-16 16:25:00,212.6,212.65,212.54,212.625,1111300000.0
2008-06-16 16:30:00,212.625,212.675,212.585,212.64,1000300000.0
2008-06-16 16:35:00,212.64,212.65,212.545,212.6,929200000.0
2008-06-16 16:40:00,212.6,212.69,212.58,212.63,965300000.0
2008-06-16 16:45:00,212.63,212.66,212.57,212.58,807300000.0
2008-06-16 16:50:00,212.58,212.675,212.57,212.58,814300000.0
2008-06-16 16:55:00,212.58,212.625,212.55,212.585,1341700000.0
2008-06-16 17:00:00,212.585,212.655,212.56,212.585,1536200000.0
2008-06-16 17:05:00,212.61,212.67,212.52,212.565,1161100000.0
2008-06-16 17:10:00,212.57,212.59,212.445,212.545,1102300000.0
2008-06-16 17:15:00,212.55,212.55,212.39,212.39,1039300000.0
2008-06-16 17:20:00,212.39,212.47,212.355,212.45,1475800000.0
2008-06-16 17:25:00,212.45,212.505,212.42,212.46,832500000.0
2008-06-16 17:30:00,212.455,212.47,212.375,212.45,1541500000.0
2008-06-16 17:35:00,212.455,212.47,212.415,212.415,926200000.0
2008-06-16 17:40:00,212.415,212.45,212.355,212.415,1480000000.0
2008-06-16 17:45:00,212.415,212.47,212.34,212.46,1690500000.0
2008-06-16 17:50:00,212.46,212.48,212.365,212.38,868500000.0
2008-06-16 17:55:00,212.385,212.43,212.38,212.415,695100000.0
2008-06-16 18:00:00,212.41,212.43,212.305,212.39,2074600000.0
2008-06-16 18:05:00,212.39,212.44,212.265,212.42,1865100000.0
2008-06-16 18:10:00,212.42,212.46,212.28,212.285,971700000.0
2008-06-16 18:15:00,212.29,212.33,212.27,212.295,1269100000.0
2008-06-16 18:20:00,212.295,212.32,212.23,212.24,1102200000.0
2008-06-16 18:25:00,212.24,212.245,212.2,212.23,449400000.0
2008-06-16 18:30:00,212.23,212.25,212.145,212.22,710200000.0
2008-06-16 18:35:00,212.21,212.29,212.2,212.23,729900000.0
2008-06-16 18:40:00,212.23,212.27,212.23,212.245,512600000.0
2008-06-16 18:45:00,212.245,212.33,212.235,212.29,806600000.0
2008-06-16 18:50:00,212.29,212.38,212.28,212.28,904500000.0
2008-06-16 18:55:00,212.28,212.33,212.125,212.32,1111700000.0
2008-06-16 19:00:00,212.31,212.39,212.26,212.295,1000200000.0
2008-06-16 19:05:00,212.3,212.32,212.15,212.205,1232900000.0
2008-06-16 19:10:00,212.205,212.29,212.125,212.25,1460600000.0
2008-06-16 19:15:00,212.25,212.4,212.25,212.4,767900000.0
2008-06-16 19:20:00,212.4,212.41,212.295,212.39,823900000.0
2008-06-16 19:25:00,212.39,212.42,212.255,212.37,903300000.0
2008-06-16 19:30:00,212.37,212.4,212.285,212.39,1407700000.0
2008-06-16 19:35:00,212.395,212.49,212.26,212.275,1065500000.0
2008-06-16 19:40:00,212.275,212.415,212.26,212.325,1099700000.0
2008-06-16 19:45:00,212.325,212.38,212.28,212.365,1100900000.0
2008-06-16 19:50:00,212.365,212.42,212.24,212.305,852200000.0
2008-06-16 19:55:00,212.31,212.46,212.305,212.415,605600000.0
2008-06-16 20:00:00,212.415,212.43,212.35,212.39,612200000.0
2008-06-16 20:05:00,212.39,212.395,212.31,212.32,560500000.0
2008-06-16 20:10:00,212.32,212.34,212.25,212.255,462700000.0
2008-06-16 20:15:00,212.255,212.345,212.205,212.32,995500000.0
2008-06-16 20:20:00,212.32,212.41,212.235,212.29,1018900000.0
2008-06-16 20:25:00,212.29,212.3,212.17,212.245,925800000.0
2008-06-16 20:30:00,212.25,212.325,212.23,212.25,530400000.0
2008-06-16 20:35:00,212.24,212.32,212.22,212.27,563900000.0
2008-06-16 20:40:00,212.27,212.385,212.27,212.33,910100000.0
2008-06-16 20:45:00,212.34,212.36,212.3,212.33,654600000.0
2008-06-16 20:50:00,212.335,212.37,212.295,212.31,899100000.0
2008-06-16 20:55:00,212.315,212.34,212.22,212.315,1027400000.0
2008-06-16 21:00:00,212.315,212.32,212.2,212.25,662400000.0
2008-06-16 21:05:00,212.25,212.27,212.2,212.245,381600000.0
2008-06-16 21:10:00,212.245,212.35,212.245,212.315,413800000.0
2008-06-16 21:15:00,212.315,212.4,212.295,212.32,463600000.0
2008-06-16 21:20:00,212.32,212.35,212.19,212.25,510000000.0
2008-06-16 21:25:00,212.25,212.27,212.195,212.24,331700000.0
2008-06-16 21:30:00,212.25,212.275,212.145,212.155,404200000.0
2008-06-16 21:35:00,212.155,212.185,212.08,212.095,414600000.0
2008-06-16 21:40:00,212.095,212.14,212.075,212.14,455700000.0
2008-06-16 21:45:00,212.14,212.22,212.095,212.205,370900000.0
2008-06-16 21:50:00,212.21,212.23,212.175,212.2,263200000.0
2008-06-16 21:55:00,212.18,212.18,212.17,212.17,129800000.0
2008-06-16 22:00:00,212.17,212.28,212.17,212.24,245100000.0
2008-06-16 22:05:00,212.24,212.28,212.24,212.25,155600000.0
2008-06-16 22:10:00,212.25,212.275,212.225,212.245,388800000.0
2008-06-16 22:15:00,212.245,212.3,212.22,212.26,225700000.0
2008-06-16 22:20:00,212.26,212.33,212.185,212.25,381800000.0
2008-06-16 22:25:00,212.25,212.34,212.235,212.25,200800000.0
2008-06-16 22:30:00,212.25,212.44,212.22,212.36,409900000.0
2008-06-16 22:35:00,212.34,212.355,212.3,212.33,264000000.0
2008-06-16 22:40:00,212.325,212.485,212.31,212.41,572300000.0
2008-06-16 22:45:00,212.415,212.44,212.265,212.375,1079800000.0
2008-06-16 22:50:00,212.41,212.46,212.38,212.44,750500000.0
2008-06-16 22:55:00,212.45,212.49,212.38,212.38,509900000.0
2008-06-16 23:00:00,212.37,212.46,212.37,212.4,141700000.0
2008-06-16 23:05:00,212.4,212.48,212.4,212.48,119200000.0
2008-06-16 23:10:00,212.48,212.48,212.45,212.465,141200000.0
2008-06-16 23:15:00,212.47,212.48,212.425,212.44,260400000.0
2008-06-16 23:20:00,212.44,212.44,212.363,212.43,331400000.0
2008-06-16 23:25:00,212.43,212.445,212.41,212.44,114200000.0
2008-06-16 23:30:00,212.44,212.45,212.435,212.44,154500000.0
2008-06-16 23:35:00,212.44,212.47,212.41,212.45,180000000.0
2008-06-16 23:40:00,212.45,212.51,212.35,212.385,231800000.0
2008-06-16 23:45:00,212.375,212.41,212.305,212.41,60000000.0
2008-06-16 23:50:00,212.41,212.45,212.36,212.385,103800000.0
2008-06-16 23:55:00,212.38,212.46,212.32,212.46,99300000.0
2008-06-17 00:00:00,212.42,212.45,212.38,212.38,126000000.0
2008-06-17 00:05:00,212.38,212.43,212.38,212.41,188200000.0
2008-06-17 00:10:00,212.395,212.465,212.395,212.425,99500000.0
2008-06-17 00:15:00,212.425,212.425,212.33,212.37,268000000.0
2008-06-17 00:20:00,212.37,212.47,212.37,212.4,240200000.0
2008-06-17 00:25:00,212.4,212.42,212.38,212.42,138900000.0
2008-06-17 00:30:00,212.43,212.44,212.405,212.405,37100000.0
2008-06-17 00:35:00,212.39,212.45,212.39,212.405,58900000.0
2008-06-17 00:40:00,212.405,212.41,212.375,212.405,55700000.0
2008-06-17 00:45:00,212.4,212.42,212.375,212.385,106900000.0
2008-06-17 00:50:00,212.38,212.42,212.355,212.41,157600000.0
2008-06-17 00:55:00,212.425,212.46,212.36,212.45,238700000.0
2008-06-17 01:00:00,212.48,212.49,212.38,212.39,271800000.0
2008-06-17 01:05:00,212.39,212.435,212.36,212.4,143300000.0
2008-06-17 01:10:00,212.425,212.425,212.33,212.35,276000000.0
2008-06-17 01:15:00,212.345,212.37,212.19,212.28,601600000.0
2008-06-17 01:20:00,212.27,212.34,212.27,212.325,194200000.0
2008-06-17 01:25:00,212.31,212.37,212.29,212.295,381500000.0
2008-06-17 01:30:00,212.295,212.33,212.27,212.285,218100000.0
2008-06-17 01:35:00,212.3,212.38,212.285,212.34,230100000.0
2008-06-17 01:40:00,212.33,212.39,212.33,212.36,140400000.0
2008-06-17 01:45:00,212.36,212.36,212.305,212.33,216200000.0
2008-06-17 01:50:00,212.33,212.42,212.33,212.42,285900000.0
2008-06-17 01:55:00,212.42,212.46,212.41,212.41,380500000.0
2008-06-17 02:00:00,212.415,212.46,212.335,212.365,551600000.0
2008-06-17 02:05:00,212.365,212.38,212.32,212.32,373100000.0
2008-06-17 02:10:00,212.32,212.345,212.255,212.32,1122000000.0
2008-06-17 02:15:00,212.31,212.41,212.27,212.3,689600000.0
2008-06-17 02:20:00,212.285,212.3,212.2,212.28,461900000.0
2008-06-17 02:25:00,212.275,212.36,212.27,212.34,254400000.0
2008-06-17 02:30:00,212.34,212.38,212.32,212.36,165800000.0
2008-06-17 02:35:00,212.35,212.425,212.34,212.39,316400000.0
2008-06-17 02:40:00,212.4,212.42,212.36,212.36,423000000.0
2008-06-17 02:45:00,212.36,212.41,212.31,212.35,427500000.0
2008-06-17 02:50:00,212.35,212.4,212.3,212.36,759900000.0
2008-06-17 02:55:00,212.36,212.42,212.35,212.38,532500000.0
2008-06-17 03:00:00,212.38,212.405,212.28,212.395,619800000.0
2008-06-17 03:05:00,212.4,212.45,212.32,212.37,672700000.0
2008-06-17 03:10:00,212.365,212.49,212.365,212.415,585900000.0
2008-06-17 03:15:00,212.415,212.455,212.295,212.4,883300000.0
2008-06-17 03:20:00,212.39,212.43,212.125,212.24,924300000.0
2008-06-17 03:25:00,212.24,212.33,212.2,212.2,836900000.0
2008-06-17 03:30:00,212.2,212.42,212.19,212.29,795300000.0
2008-06-17 03:35:00,212.29,212.395,212.26,212.38,1101900000.0
2008-06-17 03:40:00,212.38,212.505,212.315,212.505,792600000.0
2008-06-17 03:45:00,212.505,212.515,212.32,212.38,1055700000.0
2008-06-17 03:50:00,212.38,212.38,212.09,212.125,1275200000.0
2008-06-17 03:55:00,212.125,212.28,212.12,212.245,829900000.0
2008-06-17 04:00:00,212.25,212.38,212.1,212.115,898900000.0
2008-06-17 04:05:00,212.12,212.21,212.07,212.13,1105100000.0
2008-06-17 04:10:00,212.135,212.21,212.1,212.12,870600000.0
2008-06-17 04:15:00,212.12,212.235,212.035,212.08,796400000.0
2008-06-17 04:20:00,212.08,212.16,212.055,212.13,895600000.0
2008-06-17 04:25:00,212.14,212.23,212.135,212.175,570400000.0
2008-06-17 04:30:00,212.175,212.225,212.14,212.19,443500000.0
2008-06-17 04:35:00,212.19,212.28,212.17,212.21,612400000.0
2008-06-17 04:40:00,212.2,212.21,212.16,212.18,680500000.0
2008-06-17 04:45:00,212.18,212.19,212.14,212.17,398400000.0
2008-06-17 04:50:00,212.17,212.2,212.145,212.19,174400000.0
2008-06-17 04:55:00,212.19,212.2,212.145,212.15,317600000.0
2008-06-17 05:00:00,212.15,212.2,212.13,212.18,192900000.0
2008-06-17 05:05:00,212.18,212.2,212.125,212.14,316900000.0
2008-06-17 05:10:00,212.13,212.16,212.09,212.1,554800000.0
2008-06-17 05:15:00,212.11,212.17,212.1,212.15,284100000.0
2008-06-17 05:20:00,212.15,212.17,212.13,212.15,253800000.0
2008-06-17 05:25:00,212.15,212.18,212.135,212.15,525400000.0
2008-06-17 05:30:00,212.155,212.205,212.15,212.19,404600000.0
2008-06-17 05:35:00,212.19,212.24,212.0,212.0,932700000.0
2008-06-17 05:40:00,212.0,212.05,212.0,212.01,851900000.0
2008-06-17 05:45:00,212.01,212.07,212.0,212.04,484200000.0
2008-06-17 05:50:00,212.04,212.09,212.025,212.06,742100000.0
2008-06-17 05:55:00,212.06,212.09,212.045,212.07,400900000.0
2008-06-17 06:00:00,212.07,212.165,212.045,212.045,530500000.0
2008-06-17 06:05:00,212.045,212.09,212.015,212.055,358500000.0
2008-06-17 06:10:00,212.06,212.07,212.0,212.005,530400000.0
2008-06-17 06:15:00,212.005,212.065,211.945,212.055,351700000.0
2008-06-17 06:20:00,212.055,212.115,211.99,212.01,632200000.0
2008-06-17 06:25:00,212.02,212.06,212.0,212.01,535200000.0
2008-06-17 06:30:00,212.01,212.025,211.98,211.985,684600000.0
2008-06-17 06:35:00,211.99,212.03,211.955,212.015,550200000.0
2008-06-17 06:40:00,212.015,212.11,212.01,212.1,462000000.0
2008-06-17 06:45:00,212.1,212.2,212.075,212.16,377300000.0
2008-06-17 06:50:00,212.155,212.26,212.125,212.23,489000000.0
2008-06-17 06:55:00,212.23,212.29,212.2,212.29,889400000.0
2008-06-17 07:00:00,212.28,212.28,212.145,212.16,868800000.0
2008-06-17 07:05:00,212.16,212.2,212.14,212.17,472500000.0
2008-06-17 07:10:00,212.17,212.225,212.14,212.15,484400000.0
2008-06-17 07:15:00,212.15,212.16,212.075,212.1,474000000.0
2008-06-17 07:20:00,212.1,212.15,212.1,212.135,337600000.0
2008-06-17 07:25:00,212.13,212.19,212.125,212.16,640400000.0
2008-06-17 07:30:00,212.17,212.2,212.13,212.14,570000000.0
2008-06-17 07:35:00,212.14,212.17,212.06,212.17,600000000.0
2008-06-17 07:40:00,212.17,212.205,212.13,212.18,416500000.0
2008-06-17 07:45:00,212.18,212.21,212.1,212.21,785300000.0
2008-06-17 07:50:00,212.21,212.28,212.195,212.23,670300000.0
2008-06-17 07:55:00,212.235,212.375,212.21,212.29,803500000.0
2008-06-17 08:00:00,212.29,212.345,212.165,212.2,995900000.0
2008-06-17 08:05:00,212.2,212.38,212.165,212.38,776500000.0
2008-06-17 08:10:00,212.37,212.41,212.29,212.31,743000000.0
2008-06-17 08:15:00,212.31,212.43,212.3,212.355,1005300000.0
2008-06-17 08:20:00,212.355,212.385,212.31,212.345,1227300000.0
2008-06-17 08:25:00,212.345,212.4,212.29,212.36,1081300000.0
2008-06-17 08:30:00,212.36,212.37,212.255,212.32,870700000.0
2008-06-17 08:35:00,212.32,212.335,212.22,212.3,803800000.0
2008-06-17 08:40:00,212.3,212.39,212.28,212.38,1274300000.0
2008-06-17 08:45:00,212.37,212.39,212.22,212.35,1531800000.0
2008-06-17 08:50:00,212.35,212.37,212.285,212.295,1325300000.0
2008-06-17 08:55:00,212.295,212.41,212.275,212.365,1446500000.0
2008-06-17 09:00:00,212.365,212.47,212.19,212.19,1953000000.0
2008-06-17 09:05:00,212.19,212.31,212.15,212.195,1966300000.0
2008-06-17 09:10:00,212.195,212.225,212.0,212.025,2038700000.0
2008-06-17 09:15:00,212.02,212.08,211.79,211.795,2016000000.0
2008-06-17 09:20:00,211.795,211.83,211.56,211.66,1801800000.0
2008-06-17 09:25:00,211.66,211.83,211.62,211.77,1573400000.0
2008-06-17 09:30:00,211.77,211.86,211.7,211.76,1675000000.0
2008-06-17 09:35:00,211.76,211.82,211.635,211.73,1280000000.0
2008-06-17 09:40:00,211.735,211.82,211.68,211.76,1273200000.0
2008-06-17 09:45:00,211.76,212.06,211.755,211.97,1723300000.0
2008-06-17 09:50:00,211.97,212.015,211.925,211.98,1266700000.0
2008-06-17 09:55:00,211.975,212.01,211.895,211.91,1323400000.0
2008-06-17 10:00:00,211.915,211.965,211.895,211.955,1258200000.0
2008-06-17 10:05:00,211.955,212.105,211.955,212.02,1508000000.0
2008-06-17 10:10:00,212.015,212.19,211.98,212.17,1679100000.0
2008-06-17 10:15:00,212.17,212.17,212.07,212.1,1185900000.0
2008-06-17 10:20:00,212.1,212.175,212.07,212.17,1410900000.0
2008-06-17 10:25:00,212.17,212.335,212.04,212.243,2133400000.0
2008-06-17 10:30:00,212.235,212.67,212.22,212.33,2772200001.0
2008-06-17 10:35:00,212.33,212.385,211.905,211.925,1684400000.0
2008-06-17 10:40:00,211.925,212.185,211.685,212.18,1680800000.0
2008-06-17 10:45:00,212.18,212.18,211.96,212.005,1590200000.0
2008-06-17 10:50:00,212.005,212.03,211.625,211.89,1489600000.0
2008-06-17 10:55:00,211.89,211.96,211.83,211.89,1210600000.0
2008-06-17 11:00:00,211.89,212.01,211.705,211.82,2051600000.0
2008-06-17 11:05:00,211.82,212.02,211.765,211.8,1586900000.0
2008-06-17 11:10:00,211.79,211.945,211.74,211.815,1539100000.0
2008-06-17 11:15:00,211.815,211.91,211.79,211.84,1295400000.0
2008-06-17 11:20:00,211.84,211.865,211.77,211.81,1167200000.0
2008-06-17 11:25:00,211.81,211.85,211.695,211.71,1002400000.0
2008-06-17 11:30:00,211.71,211.99,211.385,211.46,2077200001.0
2008-06-17 11:35:00,211.47,211.57,211.36,211.375,1624800000.0
2008-06-17 11:40:00,211.375,211.39,211.03,211.055,1278100000.0
2008-06-17 11:45:00,211.055,211.2,211.0,211.16,2221899998.0
2008-06-17 11:50:00,211.16,211.205,210.975,211.03,1889500000.0
2008-06-17 11:55:00,211.02,211.205,210.965,211.18,1475900000.0
2008-06-17 12:00:00,211.14,211.26,211.04,211.25,1192200000.0
2008-06-17 12:05:00,211.245,211.27,211.125,211.15,1304999999.0
2008-06-17 12:10:00,211.15,211.15,211.005,211.02,1223400000.0
2008-06-17 12:15:00,211.015,211.045,210.945,210.955,1365900000.0
2008-06-17 12:20:00,210.955,210.985,210.87,210.9,1288500000.0
2008-06-17 12:25:00,210.9,210.925,210.74,210.78,1639900000.0
2008-06-17 12:30:00,210.785,210.89,210.73,210.885,830000000.0
2008-06-17 12:35:00,210.885,211.035,210.875,210.905,880600000.0
2008-06-17 12:40:00,210.9,211.07,210.825,211.02,1406500000.0
2008-06-17 12:45:00,211.025,211.07,210.985,211.04,1014900000.0
2008-06-17 12:50:00,211.04,211.04,210.92,210.94,843100000.0
2008-06-17 12:55:00,210.94,211.05,210.94,210.95,941000000.0
2008-06-17 13:00:00,210.95,210.99,210.92,210.95,915100000.0
2008-06-17 13:05:00,210.95,210.98,210.91,210.95,836400000.0
2008-06-17 13:10:00,210.95,210.99,210.9,210.95,1212600000.0
2008-06-17 13:15:00,210.95,210.99,210.865,210.87,1088700000.0
2008-06-17 13:20:00,210.88,210.89,210.67,210.72,1673600000.0
2008-06-17 13:25:00,210.735,210.77,210.675,210.76,1057600000.0
2008-06-17 13:30:00,210.76,210.93,210.71,210.79,1405899999.0
2008-06-17 13:35:00,210.79,210.87,210.675,210.72,1597500000.0
2008-06-17 13:40:00,210.72,210.8,210.7,210.755,1693399999.0
2008-06-17 13:45:00,210.755,210.825,210.635,210.815,1254000000.0
2008-06-17 13:50:00,210.815,210.855,210.635,210.835,1110800000.0
2008-06-17 13:55:00,210.835,210.945,210.82,210.865,1130600000.0
2008-06-17 14:00:00,210.865,210.96,210.85,210.9,1044000000.0
2008-06-17 14:05:00,210.9,210.91,210.855,210.885,756000000.0
2008-06-17 14:10:00,210.885,210.99,210.865,210.96,1191400000.0
2008-06-17 14:15:00,210.965,211.065,210.955,211.0,1572000000.0
2008-06-17 14:20:00,211.0,211.115,210.94,210.955,1447900000.0
2008-06-17 14:25:00,210.955,211.2,210.955,211.105,1590999998.0
2008-06-17 14:30:00,211.085,211.175,210.905,211.05,2024700000.0
2008-06-17 14:35:00,211.06,211.06,210.795,210.81,1807800000.0
2008-06-17 14:40:00,210.83,210.99,210.82,210.99,1781900000.0
2008-06-17 14:45:00,210.99,211.015,210.9,210.92,1329200000.0
2008-06-17 14:50:00,210.915,210.98,210.835,210.84,1716700000.0
2008-06-17 14:55:00,210.845,211.045,210.84,210.99,1411800000.0
2008-06-17 15:00:00,210.99,211.065,210.96,211.04,1475400000.0
2008-06-17 15:05:00,211.04,211.12,210.94,211.1,1448100000.0
2008-06-17 15:10:00,211.1,211.11,210.93,211.05,1365800000.0
2008-06-17 15:15:00,211.045,211.16,210.92,211.02,1752100000.0
2008-06-17 15:20:00,211.01,211.15,210.97,211.02,1361200000.0
2008-06-17 15:25:00,211.02,211.13,211.01,211.04,1280500000.0
2008-06-17 15:30:00,211.05,211.05,210.885,210.94,2200400000.0
2008-06-17 15:35:00,210.94,211.01,210.84,210.865,1600100000.0
2008-06-17 15:40:00,210.865,210.955,210.74,210.81,1956200000.0
2008-06-17 15:45:00,210.81,210.935,210.75,210.875,2036600000.0
2008-06-17 15:50:00,210.88,210.94,210.85,210.92,1769700000.0
2008-06-17 15:55:00,210.92,210.95,210.785,210.815,1389000000.0
2008-06-17 16:00:00,210.815,210.98,210.8,210.915,1112600000.0
2008-06-17 16:05:00,210.915,211.03,210.835,210.86,1672700000.0
2008-06-17 16:10:00,210.86,211.025,210.86,210.96,1430400000.0
2008-06-17 16:15:00,210.96,211.09,210.96,211.025,1479000000.0
2008-06-17 16:20:00,211.03,211.135,210.98,211.135,1862600000.0
2008-06-17 16:25:00,211.13,211.235,211.06,211.155,2183800000.0
2008-06-17 16:30:00,211.155,211.23,211.115,211.13,2012900000.0
2008-06-17 16:35:00,211.13,211.21,211.1,211.185,1192900000.0
2008-06-17 16:40:00,211.19,211.315,211.13,211.22,1441700000.0
2008-06-17 16:45:00,211.22,211.235,211.1,211.11,1356700000.0
2008-06-17 16:50:00,211.11,211.155,211.08,211.095,1248600000.0
2008-06-17 16:55:00,211.095,211.205,211.08,211.125,1993200000.0
2008-06-17 17:00:00,211.13,211.14,210.955,211.1,1909599999.0
2008-06-17 17:05:00,211.12,211.12,210.97,210.98,1659300000.0
2008-06-17 17:10:00,210.99,211.035,210.98,211.01,952200001.0
2008-06-17 17:15:00,211.01,211.04,210.83,210.895,1587000000.0
2008-06-17 17:20:00,210.9,210.99,210.88,210.97,1347000000.0
2008-06-17 17:25:00,210.965,211.05,210.935,210.97,1403600000.0
2008-06-17 17:30:00,210.97,211.01,210.9,210.95,1734700000.0
2008-06-17 17:35:00,210.95,211.08,210.95,211.05,1700799999.0
2008-06-17 17:40:00,211.05,211.135,211.01,211.01,1458000000.0
2008-06-17 17:45:00,211.01,211.105,210.99,211.105,1102500000.0
2008-06-17 17:50:00,211.1,211.145,211.06,211.085,1442500000.0
2008-06-17 17:55:00,211.085,211.15,211.05,211.1,1617900000.0
2008-06-17 18:00:00,211.1,211.29,211.07,211.26,1194400000.0
2008-06-17 18:05:00,211.26,211.335,211.2,211.22,1304900000.0
2008-06-17 18:10:00,211.22,211.24,211.18,211.22,580200000.0
2008-06-17 18:15:00,211.22,211.26,211.14,211.245,599500000.0
2008-06-17 18:20:00,211.255,211.3,211.215,211.275,763200000.0
2008-06-17 18:25:00,211.275,211.335,211.26,211.31,942600000.0
2008-06-17 18:30:00,211.34,211.35,211.275,211.28,612500000.0
2008-06-17 18:35:00,211.29,211.31,211.185,211.2,1331600000.0
2008-06-17 18:40:00,211.2,211.22,211.15,211.18,947000000.0
2008-06-17 18:45:00,211.18,211.25,211.18,211.235,831000000.0
2008-06-17 18:50:00,211.24,211.25,211.18,211.18,893800000.0
2008-06-17 18:55:00,211.18,211.24,211.16,211.22,856100000.0
2008-06-17 19:00:00,211.23,211.235,211.18,211.195,1004300000.0
2008-06-17 19:05:00,211.195,211.28,211.18,211.26,741900000.0
2008-06-17 19:10:00,211.255,211.385,211.24,211.37,901500000.0
2008-06-17 19:15:00,211.37,211.42,211.31,211.32,1107900000.0
2008-06-17 19:20:00,211.33,211.43,211.315,211.42,2001400000.0
2008-06-17 19:25:00,211.415,211.455,211.32,211.35,774700000.0
2008-06-17 19:30:00,211.34,211.405,211.33,211.405,804100000.0
2008-06-17 19:35:00,211.41,211.445,211.32,211.35,547500000.0
2008-06-17 19:40:00,211.35,211.405,211.27,211.34,602200000.0
2008-06-17 19:45:00,211.34,211.405,211.34,211.38,330400000.0
2008-06-17 19:50:00,211.38,211.41,211.32,211.36,856700000.0
2008-06-17 19:55:00,211.36,211.46,211.36,211.435,637500000.0
2008-06-17 20:00:00,211.44,211.52,211.44,211.46,896900000.0
2008-06-17 20:05:00,211.46,211.49,211.42,211.47,732400000.0
2008-06-17 20:10:00,211.475,211.475,211.41,211.42,431700000.0
2008-06-17 20:15:00,211.42,211.475,211.36,211.39,613400000.0
2008-06-17 20:20:00,211.41,211.46,211.41,211.44,569700000.0
2008-06-17 20:25:00,211.44,211.455,211.41,211.41,460400000.0
2008-06-17 20:30:00,211.41,211.465,211.365,211.38,588600000.0
2008-06-17 20:35:00,211.38,211.38,211.33,211.345,796600000.0
2008-06-17 20:40:00,211.345,211.41,211.335,211.38,689600000.0
2008-06-17 20:45:00,211.38,211.39,211.33,211.33,425700000.0
2008-06-17 20:50:00,211.33,211.385,211.33,211.335,597700000.0
2008-06-17 20:55:00,211.33,211.38,211.3,211.3,1085700000.0
2008-06-17 21:00:00,211.3,211.3,211.24,211.24,650400000.0
2008-06-17 21:05:00,211.24,211.24,211.21,211.22,195300000.0
2008-06-17 21:10:00,211.225,211.29,211.22,211.265,297500000.0
2008-06-17 21:15:00,211.27,211.3,211.23,211.23,385600000.0
2008-06-17 21:20:00,211.235,211.24,211.19,211.2,535100000.0
2008-06-17 21:25:00,211.195,211.25,211.19,211.22,273500000.0
2008-06-17 21:30:00,211.22,211.29,211.22,211.28,425400000.0
2008-06-17 21:35:00,211.28,211.3,211.26,211.29,374900000.0
2008-06-17 21:40:00,211.285,211.315,211.27,211.27,340700000.0
2008-06-17 21:45:00,211.27,211.29,211.27,211.27,441500000.0
2008-06-17 21:50:00,211.27,211.28,211.23,211.26,263200000.0
2008-06-17 21:55:00,211.26,211.29,211.2,211.275,385500000.0
2008-06-17 22:00:00,211.27,211.365,211.265,211.36,259900000.0
2008-06-17 22:05:00,211.355,211.395,211.35,211.36,245800000.0
2008-06-17 22:10:00,211.36,211.36,211.3,211.305,307500000.0
2008-06-17 22:15:00,211.315,211.335,211.3,211.31,178400000.0
2008-06-17 22:20:00,211.31,211.31,211.27,211.28,217000000.0
2008-06-17 22:25:00,211.28,211.28,211.194,211.211,208000000.0
2008-06-17 22:30:00,211.235,211.27,211.23,211.24,137900000.0
2008-06-17 22:35:00,211.25,211.255,211.23,211.23,114300000.0
2008-06-17 22:40:00,211.23,211.25,211.19,211.2,217600000.0
2008-06-17 22:45:00,211.2,211.21,211.18,211.2,152000000.0
2008-06-17 22:50:00,211.2,211.24,211.19,211.23,67200000.0
2008-06-17 22:55:00,211.225,211.24,211.18,211.18,173000000.0
2008-06-17 23:00:00,211.18,211.22,211.12,211.2,132600000.0
2008-06-17 23:05:00,211.15,211.265,211.15,211.23,99100000.0
2008-06-17 23:10:00,211.22,211.25,211.095,211.13,131100000.0
2008-06-17 23:15:00,211.12,211.16,211.095,211.11,92700000.0
2008-06-17 23:20:00,211.11,211.19,211.105,211.19,228300000.0
2008-06-17 23:25:00,211.18,211.23,211.18,211.21,111400000.0
2008-06-17 23:30:00,211.21,211.245,211.172,211.189,354900000.0
2008-06-17 23:35:00,211.21,211.25,211.21,211.215,259000000.0
2008-06-17 23:40:00,211.214,211.233,211.199,211.21,267500000.0
2008-06-17 23:45:00,211.21,211.24,211.171,211.21,213700000.0
2008-06-17 23:50:00,211.2,211.23,211.14,211.21,247100000.0
2008-06-17 23:55:00,211.21,211.21,211.19,211.19,37800000.0
2008-06-18 00:00:00,211.21,211.27,211.21,211.27,105500000.0
2008-06-18 00:05:00,211.25,211.25,211.21,211.22,112900000.0
2008-06-18 00:10:00,211.22,211.235,211.21,211.235,60800000.0
2008-06-18 00:15:00,211.225,211.26,211.21,211.25,225100000.0
2008-06-18 00:20:00,211.24,211.28,211.24,211.255,68800000.0
2008-06-18 00:25:00,211.255,211.275,211.25,211.255,39000000.0
2008-06-18 00:30:00,211.25,211.26,211.25,211.26,23200000.0
2008-06-18 00:35:00,211.26,211.275,211.23,211.24,94700000.0
2008-06-18 00:40:00,211.24,211.28,211.225,211.27,117600000.0
2008-06-18 00:45:00,211.27,211.3,211.245,211.28,54000000.0
2008-06-18 00:50:00,211.28,211.325,211.21,211.26,360200000.0
2008-06-18 00:55:00,211.26,211.32,211.24,211.295,124300000.0
2008-06-18 01:00:00,211.3,211.33,211.28,211.315,161800000.0
2008-06-18 01:05:00,211.31,211.32,211.28,211.285,61600000.0
2008-06-18 01:10:00,211.29,211.31,211.28,211.28,116300000.0
2008-06-18 01:15:00,211.28,211.295,211.23,211.23,240100000.0
2008-06-18 01:20:00,211.24,211.27,211.18,211.2,335400000.0
2008-06-18 01:25:00,211.2,211.275,211.18,211.26,150500000.0
2008-06-18 01:30:00,211.26,211.29,211.23,211.24,379800000.0
2008-06-18 01:35:00,211.245,211.28,211.23,211.24,357400000.0
2008-06-18 01:40:00,211.25,211.27,211.23,211.245,170000000.0
2008-06-18 01:45:00,211.245,211.265,211.23,211.24,220800000.0
2008-06-18 01:50:00,211.235,211.27,211.18,211.22,265700000.0
2008-06-18 01:55:00,211.22,211.245,211.22,211.22,136100000.0
2008-06-18 02:00:00,211.22,211.26,211.22,211.22,435300000.0
2008-06-18 02:05:00,211.22,211.22,211.22,211.22,216200000.0
2008-06-18 02:10:00,211.22,211.33,211.22,211.3,566400000.0
2008-06-18 02:15:00,211.3,211.32,211.3,211.31,359700000.0
2008-06-18 02:20:00,211.31,211.32,211.23,211.3,526800000.0
2008-06-18 02:25:00,211.3,211.31,211.285,211.31,75900000.0
2008-06-18 02:30:00,211.31,211.31,211.255,211.26,378300000.0
2008-06-18 02:35:00,211.26,211.26,211.2,211.23,416600000.0
2008-06-18 02:40:00,211.23,211.24,211.21,211.22,124600000.0
2008-06-18 02:45:00,211.225,211.245,211.17,211.17,471400000.0
2008-06-18 02:50:00,211.17,211.17,211.08,211.14,943500000.0
2008-06-18 02:55:00,211.14,211.185,211.11,211.14,346500000.0
2008-06-18 03:00:00,211.14,211.195,211.11,211.195,489400000.0
2008-06-18 03:05:00,211.2,211.2,211.119,211.18,241300000.0
2008-06-18 03:10:00,211.18,211.18,211.17,211.18,239400000.0
2008-06-18 03:15:00,211.18,211.18,211.09,211.09,337200000.0
2008-06-18 03:20:00,211.09,211.13,211.09,211.11,284500000.0
2008-06-18 03:25:00,211.115,211.13,211.09,211.13,277600000.0
2008-06-18 03:30:00,211.125,211.135,211.095,211.1,187000000.0
2008-06-18 03:35:00,211.1,211.15,211.1,211.135,193600000.0
2008-06-18 03:40:00,211.145,211.145,211.11,211.14,117200000.0
2008-06-18 03:45:00,211.145,211.18,211.06,211.07,456400000.0
2008-06-18 03:50:00,211.07,211.11,211.04,211.07,207600000.0
2008-06-18 03:55:00,211.07,211.09,211.05,211.075,332400000.0
2008-06-18 04:00:00,211.09,211.125,211.07,211.08,450700000.0
2008-06-18 04:05:00,211.08,211.08,210.92,210.92,654700000.0
2008-06-18 04:10:00,210.92,210.965,210.885,210.935,637600000.0
2008-06-18 04:15:00,210.935,210.935,210.9,210.915,296200000.0
2008-06-18 04:20:00,210.92,210.93,210.775,210.81,792500000.0
2008-06-18 04:25:00,210.81,210.85,210.77,210.84,706400000.0
2008-06-18 04:30:00,210.82,210.91,210.8,210.83,754300000.0
2008-06-18 04:35:00,210.83,210.86,210.79,210.79,556600000.0
2008-06-18 04:40:00,210.79,210.88,210.79,210.865,254700000.0
2008-06-18 04:45:00,210.86,210.875,210.85,210.85,309500000.0
2008-06-18 04:50:00,210.85,210.91,210.85,210.88,383200000.0
2008-06-18 04:55:00,210.88,210.895,210.87,210.875,255000000.0
2008-06-18 05:00:00,210.87,210.92,210.87,210.92,476800000.0
2008-06-18 05:05:00,210.915,210.95,210.9,210.94,350200000.0
2008-06-18 05:10:00,210.95,211.02,210.94,211.0,275300000.0
2008-06-18 05:15:00,210.995,211.0,210.96,210.99,408000000.0
2008-06-18 05:20:00,210.99,211.0,210.99,210.99,116700000.0
2008-06-18 05:25:00,210.99,211.01,210.84,210.85,471200000.0
2008-06-18 05:30:00,210.85,210.9,210.845,210.895,160000000.0
2008-06-18 05:35:00,210.895,210.92,210.885,210.89,209200000.0
2008-06-18 05:40:00,210.89,210.915,210.87,210.87,382500000.0
2008-06-18 05:45:00,210.87,210.87,210.84,210.84,124600000.0
2008-06-18 05:50:00,210.84,210.85,210.84,210.84,160500000.0
2008-06-18 05:55:00,210.84,210.845,210.84,210.84,95500000.0
2008-06-18 06:00:00,210.84,210.85,210.84,210.84,277200000.0
2008-06-18 06:05:00,210.85,210.85,210.77,210.77,449600000.0
2008-06-18 06:10:00,210.77,210.795,210.77,210.795,187500000.0
2008-06-18 06:15:00,210.79,210.81,210.77,210.79,317100000.0
2008-06-18 06:20:00,210.79,210.8,210.77,210.77,360000000.0
2008-06-18 06:25:00,210.77,210.8,210.77,210.77,180100000.0
2008-06-18 06:30:00,210.775,210.785,210.705,210.75,260800000.0
2008-06-18 06:35:00,210.75,210.77,210.75,210.77,166200000.0
2008-06-18 06:40:00,210.77,210.81,210.77,210.77,154000000.0
2008-06-18 06:45:00,210.77,210.83,210.75,210.805,372600000.0
2008-06-18 06:50:00,210.8,210.835,210.8,210.81,275900000.0
2008-06-18 06:55:00,210.81,210.83,210.8,210.8,334000000.0
2008-06-18 07:00:00,210.805,210.87,210.75,210.75,675500000.0
2008-06-18 07:05:00,210.75,210.75,210.61,210.61,1398800000.0
2008-06-18 07:10:00,210.61,210.675,210.44,210.46,1090000000.0
2008-06-18 07:15:00,210.46,210.58,210.42,210.54,678000000.0
2008-06-18 07:20:00,210.545,210.605,210.54,210.58,331300000.0
2008-06-18 07:25:00,210.585,210.635,210.585,210.63,280500000.0
2008-06-18 07:30:00,210.625,210.675,210.625,210.65,283600000.0
2008-06-18 07:35:00,210.655,210.725,210.64,210.715,265900000.0
2008-06-18 07:40:00,210.71,210.875,210.71,210.83,432000000.0
2008-06-18 07:45:00,210.83,210.83,210.71,210.79,606900000.0
2008-06-18 07:50:00,210.78,210.79,210.73,210.77,613500000.0
2008-06-18 07:55:00,210.77,210.9,210.76,210.85,473100000.0
2008-06-18 08:00:00,210.85,210.93,210.85,210.89,687400000.0
2008-06-18 08:05:00,210.89,210.89,210.83,210.85,539000000.0
2008-06-18 08:10:00,210.85,210.9,210.83,210.83,657500000.0
2008-06-18 08:15:00,210.83,210.89,210.81,210.815,690900000.0
2008-06-18 08:20:00,210.82,210.85,210.77,210.84,630000000.0
2008-06-18 08:25:00,210.85,210.92,210.83,210.88,638800000.0
2008-06-18 08:30:00,210.88,211.03,210.85,211.015,1145700000.0
2008-06-18 08:35:00,211.015,211.035,210.89,210.9,1119600000.0
2008-06-18 08:40:00,210.9,210.95,210.87,210.89,834900000.0
2008-06-18 08:45:00,210.885,210.96,210.84,210.96,1173800000.0
2008-06-18 08:50:00,210.96,211.03,210.945,211.0,803400000.0
2008-06-18 08:55:00,211.0,211.04,210.91,210.965,1143900000.0
2008-06-18 09:00:00,210.97,211.0,210.91,210.975,1201200000.0
2008-06-18 09:05:00,210.97,211.2,210.955,211.115,977300000.0
2008-06-18 09:10:00,211.11,211.195,211.11,211.11,1294400000.0
2008-06-18 09:15:00,211.11,211.19,211.085,211.18,1396800000.0
2008-06-18 09:20:00,211.18,211.34,211.06,211.27,1431500000.0
2008-06-18 09:25:00,211.27,211.31,211.15,211.16,1516400000.0
2008-06-18 09:30:00,211.16,211.275,211.16,211.25,1242000000.0
2008-06-18 09:35:00,211.25,211.35,211.24,211.32,656700000.0
2008-06-18 09:40:00,211.32,211.44,211.31,211.33,1086300001.0
2008-06-18 09:45:00,211.33,211.41,211.3,211.37,590900000.0
2008-06-18 09:50:00,211.37,211.47,211.36,211.45,1124200000.0
2008-06-18 09:55:00,211.45,211.46,211.38,211.38,835300000.0
2008-06-18 10:00:00,211.38,211.38,211.24,211.29,869400000.0
2008-06-18 10:05:00,211.29,211.365,211.2,211.2,1246000001.0
2008-06-18 10:10:00,211.2,211.25,211.14,211.14,1059100000.0
2008-06-18 10:15:00,211.14,211.17,211.02,211.05,1228000000.0
2008-06-18 10:20:00,211.055,211.13,211.03,211.13,910500000.0
2008-06-18 10:25:00,211.13,211.19,211.08,211.15,608900000.0
2008-06-18 10:30:00,211.15,211.38,211.055,211.28,1429000000.0
2008-06-18 10:35:00,211.28,211.28,211.14,211.17,1261000000.0
2008-06-18 10:40:00,211.17,211.38,211.17,211.34,744400000.0
2008-06-18 10:45:00,211.34,211.44,211.21,211.36,1067400000.0
2008-06-18 10:50:00,211.37,211.47,211.335,211.37,924500000.0
2008-06-18 10:55:00,211.37,211.5,211.31,211.47,1181500000.0
2008-06-18 11:00:00,211.44,211.46,211.37,211.43,737900000.0
2008-06-18 11:05:00,211.43,211.45,211.36,211.37,842300000.0
2008-06-18 11:10:00,211.37,211.43,211.37,211.38,613500000.0
2008-06-18 11:15:00,211.38,211.38,211.27,211.27,684800000.0
2008-06-18 11:20:00,211.27,211.38,211.26,211.29,911200000.0
2008-06-18 11:25:00,211.29,211.34,211.24,211.24,1152400000.0
2008-06-18 11:30:00,211.24,211.315,211.14,211.195,1682800000.0
2008-06-18 11:35:00,211.2,211.31,211.11,211.13,1313000000.0
2008-06-18 11:40:00,211.13,211.165,211.07,211.13,1442600000.0
2008-06-18 11:45:00,211.12,211.195,211.085,211.155,753700000.0
2008-06-18 11:50:00,211.155,211.19,211.095,211.145,677500000.0
2008-06-18 11:55:00,211.155,211.23,211.09,211.095,804400000.0
2008-06-18 12:00:00,211.145,211.305,211.05,211.09,1317600000.0
2008-06-18 12:05:00,211.09,211.25,211.075,211.23,1070100000.0
2008-06-18 12:10:00,211.225,211.29,211.1,211.1,1063500000.0
2008-06-18 12:15:00,211.1,211.11,210.95,210.97,1001500000.0
2008-06-18 12:20:00,210.97,211.055,210.97,211.02,737300000.0
2008-06-18 12:25:00,211.02,211.16,211.02,211.145,995800000.0
2008-06-18 12:30:00,211.145,211.215,211.07,211.07,846000000.0
2008-06-18 12:35:00,211.07,211.16,211.05,211.05,735800000.0
2008-06-18 12:40:00,211.05,211.13,211.03,211.07,1193300000.0
2008-06-18 12:45:00,211.075,211.24,211.055,211.175,986000000.0
2008-06-18 12:50:00,211.18,211.19,211.065,211.16,778700000.0
2008-06-18 12:55:00,211.16,211.17,211.07,211.07,822300000.0
2008-06-18 13:00:00,211.07,211.115,210.99,210.99,1016300000.0
2008-06-18 13:05:00,210.99,211.08,210.96,211.05,1325700000.0
2008-06-18 13:10:00,211.05,211.1,211.005,211.08,642400000.0
2008-06-18 13:15:00,211.08,211.115,211.035,211.07,627800000.0
2008-06-18 13:20:00,211.09,211.13,211.06,211.115,744900000.0
2008-06-18 13:25:00,211.12,211.25,211.11,211.23,703700000.0
2008-06-18 13:30:00,211.23,211.31,211.225,211.265,834200000.0
2008-06-18 13:35:00,211.27,211.28,211.225,211.24,373300000.0
2008-06-18 13:40:00,211.245,211.29,211.21,211.27,468800000.0
2008-06-18 13:45:00,211.275,211.34,211.26,211.26,646500000.0
2008-06-18 13:50:00,211.26,211.38,211.26,211.33,1086900000.0
2008-06-18 13:55:00,211.33,211.345,211.14,211.205,1463000000.0
2008-06-18 14:00:00,211.195,211.34,211.175,211.3,1361800000.0
2008-06-18 14:05:00,211.3,211.335,211.185,211.25,1265200000.0
2008-06-18 14:10:00,211.25,211.33,211.23,211.295,1286100000.0
2008-06-18 14:15:00,211.3,211.31,211.2,211.235,1165400000.0
2008-06-18 14:20:00,211.235,211.32,211.21,211.22,1287000000.0
2008-06-18 14:25:00,211.22,211.275,211.19,211.22,1011900000.0
2008-06-18 14:30:00,211.21,211.23,211.11,211.2,1076300000.0
2008-06-18 14:35:00,211.205,211.26,211.16,211.22,1040100000.0
2008-06-18 14:40:00,211.22,211.33,211.21,211.24,1424500000.0
2008-06-18 14:45:00,211.24,211.285,211.19,211.23,837300000.0
2008-06-18 14:50:00,211.19,211.26,211.19,211.22,1073200000.0
2008-06-18 14:55:00,211.215,211.215,211.13,211.17,964000000.0
2008-06-18 15:00:00,211.17,211.23,211.16,211.195,920500000.0
2008-06-18 15:05:00,211.19,211.2,211.04,211.075,862400000.0
2008-06-18 15:10:00,211.08,211.145,211.07,211.13,579700000.0
2008-06-18 15:15:00,211.13,211.2,211.105,211.17,795400000.0
2008-06-18 15:20:00,211.17,211.24,211.155,211.18,730300000.0
2008-06-18 15:25:00,211.18,211.19,211.1,211.16,712500000.0
2008-06-18 15:30:00,211.17,211.25,211.1,211.11,1335200000.0
2008-06-18 15:35:00,211.1,211.14,211.07,211.09,765500000.0
2008-06-18 15:40:00,211.09,211.19,211.07,211.16,1140300000.0
2008-06-18 15:45:00,211.16,211.23,211.16,211.21,1336700000.0
2008-06-18 15:50:00,211.21,211.23,211.17,211.19,1002900000.0
2008-06-18 15:55:00,211.19,211.27,211.13,211.245,1440700000.0
2008-06-18 16:00:00,211.25,211.38,211.23,211.31,1060900000.0
2008-06-18 16:05:00,211.31,211.325,211.23,211.28,1087200000.0
2008-06-18 16:10:00,211.285,211.3,211.09,211.115,1500599999.0
2008-06-18 16:15:00,211.12,211.22,211.11,211.21,1357400000.0
2008-06-18 16:20:00,211.22,211.235,211.13,211.23,1505599999.0
2008-06-18 16:25:00,211.23,211.36,211.21,211.345,1261100000.0
2008-06-18 16:30:00,211.35,211.38,211.27,211.35,1369700000.0
2008-06-18 16:35:00,211.35,211.43,211.3,211.36,1696200000.0
2008-06-18 16:40:00,211.36,211.41,211.29,211.29,1166500000.0
2008-06-18 16:45:00,211.295,211.4,211.27,211.29,1001400000.0
2008-06-18 16:50:00,211.29,211.41,211.29,211.38,1997400000.0
2008-06-18 16:55:00,211.385,211.4,211.31,211.31,1399500000.0
2008-06-18 17:00:00,211.31,211.38,211.25,211.36,1090900000.0
2008-06-18 17:05:00,211.37,211.41,211.33,211.38,882800000.0
2008-06-18 17:10:00,211.38,211.43,211.32,211.32,922400000.0
2008-06-18 17:15:00,211.32,211.39,211.28,211.31,831700000.0
2008-06-18 17:20:00,211.31,211.4,211.27,211.35,1076200000.0
2008-06-18 17:25:00,211.35,211.38,211.31,211.31,750100000.0
2008-06-18 17:30:00,211.31,211.42,211.31,211.36,815100000.0
2008-06-18 17:35:00,211.36,211.45,211.36,211.43,842800000.0
2008-06-18 17:40:00,211.43,211.475,211.39,211.43,685600000.0
2008-06-18 17:45:00,211.43,211.45,211.39,211.415,896400000.0
2008-06-18 17:50:00,211.415,211.42,211.34,211.4,969000000.0
2008-06-18 17:55:00,211.405,211.47,211.39,211.43,725300000.0
2008-06-18 18:00:00,211.43,211.435,211.36,211.37,724900000.0
2008-06-18 18:05:00,211.365,211.365,211.27,211.305,628800000.0
2008-06-18 18:10:00,211.3,211.35,211.27,211.33,736300000.0
2008-06-18 18:15:00,211.325,211.38,211.3,211.35,460900000.0
2008-06-18 18:20:00,211.35,211.385,211.33,211.35,446900000.0
2008-06-18 18:25:00,211.35,211.39,211.32,211.35,492900000.0
2008-06-18 18:30:00,211.35,211.45,211.35,211.38,613600000.0
2008-06-18 18:35:00,211.38,211.41,211.33,211.37,567900000.0
2008-06-18 18:40:00,211.355,211.355,211.25,211.255,718100000.0
2008-06-18 18:45:00,211.255,211.3,211.25,211.28,404400000.0
2008-06-18 18:50:00,211.28,211.315,211.25,211.28,597700000.0
2008-06-18 18:55:00,211.28,211.29,211.165,211.21,1022700000.0
2008-06-18 19:00:00,211.21,211.3,211.2,211.23,1263800000.0
2008-06-18 19:05:00,211.23,211.29,211.19,211.205,760500000.0
2008-06-18 19:10:00,211.205,211.25,211.12,211.16,1217700000.0
2008-06-18 19:15:00,211.17,211.21,211.12,211.12,1145500000.0
2008-06-18 19:20:00,211.12,211.14,211.1,211.11,738300000.0
2008-06-18 19:25:00,211.11,211.17,211.05,211.085,766600000.0
2008-06-18 19:30:00,211.08,211.17,211.065,211.13,730600000.0
2008-06-18 19:35:00,211.125,211.165,211.11,211.11,709000000.0
2008-06-18 19:40:00,211.11,211.16,211.11,211.155,1075600000.0
2008-06-18 19:45:00,211.145,211.165,211.11,211.115,1169900000.0
2008-06-18 19:50:00,211.115,211.15,211.11,211.145,790700000.0
2008-06-18 19:55:00,211.145,211.19,211.11,211.16,753000000.0
2008-06-18 20:00:00,211.16,211.27,211.16,211.235,872300000.0
2008-06-18 20:05:00,211.24,211.26,211.18,211.18,1541300000.0
2008-06-18 20:10:00,211.18,211.28,211.15,211.275,1175600000.0
2008-06-18 20:15:00,211.275,211.375,211.22,211.25,1119500000.0
2008-06-18 20:20:00,211.25,211.29,211.19,211.2,758700000.0
2008-06-18 20:25:00,211.2,211.265,211.18,211.235,719600000.0
2008-06-18 20:30:00,211.235,211.235,211.18,211.19,860000000.0
2008-06-18 20:35:00,211.19,211.255,211.19,211.2,653100000.0
2008-06-18 20:40:00,211.2,211.3,211.185,211.24,956600000.0
2008-06-18 20:45:00,211.24,211.275,211.23,211.275,540500000.0
2008-06-18 20:50:00,211.27,211.335,211.27,211.3,709400000.0
2008-06-18 20:55:00,211.3,211.37,211.225,211.37,557400000.0
2008-06-18 21:00:00,211.35,211.38,211.29,211.315,640600000.0
2008-06-18 21:05:00,211.305,211.365,211.29,211.3,655900000.0
2008-06-18 21:10:00,211.3,211.315,211.26,211.27,607500000.0
2008-06-18 21:15:00,211.275,211.41,211.275,211.39,641700000.0
2008-06-18 21:20:00,211.38,211.415,211.37,211.38,323300000.0
2008-06-18 21:25:00,211.38,211.38,211.33,211.33,541200000.0
2008-06-18 21:30:00,211.33,211.37,211.29,211.29,592400000.0
2008-06-18 21:35:00,211.29,211.38,211.29,211.29,302100000.0
2008-06-18 21:40:00,211.29,211.3,211.22,211.23,663400000.0
2008-06-18 21:45:00,211.23,211.3,211.23,211.27,659000000.0
2008-06-18 21:50:00,211.27,211.275,211.22,211.26,573100000.0
2008-06-18 21:55:00,211.26,211.26,211.22,211.24,289900000.0
2008-06-18 22:00:00,211.245,211.325,211.245,211.305,289300000.0
2008-06-18 22:05:00,211.305,211.34,211.26,211.29,160300000.0
2008-06-18 22:10:00,211.29,211.29,211.19,211.195,296300000.0
2008-06-18 22:15:00,211.2,211.235,211.14,211.16,271700000.0
2008-06-18 22:20:00,211.16,211.27,211.1,211.265,279200000.0
2008-06-18 22:25:00,211.265,211.275,211.235,211.275,130000000.0
2008-06-18 22:30:00,211.285,211.285,211.21,211.25,166000000.0
2008-06-18 22:35:00,211.25,211.265,211.24,211.265,97000000.0
2008-06-18 22:40:00,211.265,211.285,211.25,211.265,72100000.0
2008-06-18 22:45:00,211.28,211.415,211.28,211.41,373600000.0
2008-06-18 22:50:00,211.42,211.43,211.395,211.41,139100000.0
2008-06-18 22:55:00,211.4,211.43,211.39,211.41,145200000.0
2008-06-18 23:00:00,211.41,211.43,211.24,211.3,180200000.0
2008-06-18 23:05:00,211.3,211.33,211.28,211.315,81900000.0
2008-06-18 23:10:00,211.315,211.33,211.3,211.305,69800000.0
2008-06-18 23:15:00,211.305,211.32,211.255,211.275,141500000.0
2008-06-18 23:20:00,211.275,211.275,211.2,211.26,125100000.0
2008-06-18 23:25:00,211.26,211.265,211.2,211.25,85400000.0
2008-06-18 23:30:00,211.27,211.27,211.2,211.245,175400000.0
2008-06-18 23:35:00,211.245,211.34,211.245,211.28,178900000.0
2008-06-18 23:40:00,211.28,211.28,211.23,211.25,120700000.0
2008-06-18 23:45:00,211.22,211.23,211.15,211.16,235000000.0
2008-06-18 23:50:00,211.16,211.225,211.15,211.225,143000000.0
2008-06-18 23:55:00,211.21,211.21,211.18,211.18,65700000.0
2008-06-19 00:00:00,211.18,211.22,211.18,211.21,142100000.0
2008-06-19 00:05:00,211.21,211.24,211.21,211.22,269800000.0
2008-06-19 00:10:00,211.2,211.24,211.18,211.18,119200000.0
2008-06-19 00:15:00,211.18,211.18,211.16,211.16,200900000.0
2008-06-19 00:20:00,211.16,211.19,211.16,211.17,121500000.0
2008-06-19 00:25:00,211.175,211.21,211.17,211.19,303400000.0
2008-06-19 00:30:00,211.19,211.24,211.19,211.22,244600000.0
2008-06-19 00:35:00,211.22,211.22,211.18,211.22,77200000.0
2008-06-19 00:40:00,211.22,211.24,211.2,211.21,105300000.0
2008-06-19 00:45:00,211.21,211.23,211.185,211.195,315900000.0
2008-06-19 00:50:00,211.195,211.225,211.14,211.189,198900000.0
2008-06-19 00:55:00,211.175,211.24,211.16,211.17,408500000.0
2008-06-19 01:00:00,211.17,211.2,211.17,211.19,195400000.0
2008-06-19 01:05:00,211.185,211.21,211.136,211.17,392500000.0
2008-06-19 01:10:00,211.17,211.24,211.17,211.2,307900000.0
2008-06-19 01:15:00,211.2,211.28,211.19,211.24,352400000.0
2008-06-19 01:20:00,211.245,211.28,211.24,211.265,211500000.0
2008-06-19 01:25:00,211.27,211.27,211.235,211.26,77800000.0
2008-06-19 01:30:00,211.25,211.3,211.24,211.285,342000000.0
2008-06-19 01:35:00,211.285,211.32,211.28,211.285,161400000.0
2008-06-19 01:40:00,211.285,211.305,211.26,211.26,289400000.0
2008-06-19 01:45:00,211.26,211.28,211.26,211.28,148900000.0
2008-06-19 01:50:00,211.27,211.33,211.27,211.3,210400000.0
2008-06-19 01:55:00,211.3,211.315,211.26,211.26,251300000.0
2008-06-19 02:00:00,211.26,211.3,211.16,211.21,850100000.0
2008-06-19 02:05:00,211.21,211.25,211.12,211.17,495200000.0
2008-06-19 02:10:00,211.17,211.195,211.1,211.1,775300000.0
2008-06-19 02:15:00,211.09,211.1,210.94,210.99,1198800000.0
2008-06-19 02:20:00,210.995,211.0,210.95,210.975,479800000.0
2008-06-19 02:25:00,210.98,211.105,210.98,211.06,535100000.0
2008-06-19 02:30:00,211.06,211.06,210.91,210.91,805100000.0
2008-06-19 02:35:00,210.91,211.035,210.87,210.99,759500000.0
2008-06-19 02:40:00,210.98,211.035,210.98,211.005,626300000.0
2008-06-19 02:45:00,211.01,211.06,210.99,211.03,535900000.0
2008-06-19 02:50:00,211.03,211.125,211.01,211.125,952200000.0
2008-06-19 02:55:00,211.13,211.16,211.08,211.11,832100000.0
2008-06-19 03:00:00,211.11,211.16,211.01,211.03,665600000.0
2008-06-19 03:05:00,211.02,211.12,211.01,211.08,653300000.0
2008-06-19 03:10:00,211.08,211.08,210.96,211.01,791100000.0
2008-06-19 03:15:00,211.01,211.03,210.98,210.98,577900000.0
2008-06-19 03:20:00,210.98,211.005,210.98,210.98,276800000.0
2008-06-19 03:25:00,210.98,211.0,210.98,210.985,323800000.0
2008-06-19 03:30:00,210.985,211.01,210.98,210.98,381700000.0
2008-06-19 03:35:00,210.98,211.01,210.95,210.98,334900000.0
2008-06-19 03:40:00,210.98,210.98,210.92,210.92,458300000.0
2008-06-19 03:45:00,210.92,211.03,210.92,211.015,559600000.0
2008-06-19 03:50:00,211.015,211.14,211.01,211.1,771000000.0
2008-06-19 03:55:00,211.12,211.12,211.01,211.02,481400000.0
2008-06-19 04:00:00,211.03,211.095,211.02,211.06,613800000.0
2008-06-19 04:05:00,211.06,211.07,211.03,211.05,381200000.0
2008-06-19 04:10:00,211.05,211.05,211.002,211.03,264600000.0
2008-06-19 04:15:00,211.03,211.07,211.01,211.03,120200000.0
2008-06-19 04:20:00,211.03,211.03,210.97,210.97,253300000.0
2008-06-19 04:25:00,210.97,210.985,210.94,210.97,522699999.0
2008-06-19 04:30:00,210.97,210.97,210.87,210.9,572700000.0
2008-06-19 04:35:00,210.9,210.97,210.895,210.96,267600000.0
2008-06-19 04:40:00,210.96,210.99,210.95,210.985,272700000.0
2008-06-19 04:45:00,210.99,210.99,210.96,210.96,142500000.0
2008-06-19 04:50:00,210.96,210.96,210.91,210.94,379000000.0
2008-06-19 04:55:00,210.94,210.98,210.93,210.965,89000000.0
2008-06-19 05:00:00,210.97,211.005,210.965,210.97,380100000.0
2008-06-19 05:05:00,210.97,211.01,210.97,211.0,308900000.0
2008-06-19 05:10:00,211.01,211.06,210.96,211.04,418500000.0
2008-06-19 05:15:00,211.03,211.05,211.02,211.03,326000000.0
2008-06-19 05:20:00,211.03,211.09,211.02,211.055,504900000.0
2008-06-19 05:25:00,211.06,211.06,211.02,211.04,277500000.0
2008-06-19 05:30:00,211.03,211.06,211.02,211.05,507800000.0
2008-06-19 05:35:00,211.045,211.06,211.02,211.03,288700000.0
2008-06-19 05:40:00,211.04,211.08,211.03,211.06,278400000.0
2008-06-19 05:45:00,211.055,211.06,210.96,211.05,206400000.0
2008-06-19 05:50:00,211.05,211.07,211.03,211.05,278100000.0
2008-06-19 05:55:00,211.05,211.08,211.03,211.04,423200000.0
2008-06-19 06:00:00,211.05,211.06,211.03,211.045,131500000.0
2008-06-19 06:05:00,211.055,211.1,211.03,211.06,411600000.0
2008-06-19 06:10:00,211.06,211.13,211.03,211.11,267300000.0
2008-06-19 06:15:00,211.11,211.18,211.105,211.14,629500000.0
2008-06-19 06:20:00,211.14,211.17,211.12,211.12,485100000.0
2008-06-19 06:25:00,211.12,211.13,211.06,211.09,315800000.0
2008-06-19 06:30:00,211.06,211.06,211.0,211.01,447300000.0
2008-06-19 06:35:00,211.01,211.06,210.965,211.05,425300000.0
2008-06-19 06:40:00,211.05,211.09,211.04,211.04,484100000.0
2008-06-19 06:45:00,211.04,211.04,211.0,211.025,189800000.0
2008-06-19 06:50:00,211.025,211.04,210.93,210.945,323700000.0
2008-06-19 06:55:00,210.95,210.99,210.93,210.98,546100000.0
2008-06-19 07:00:00,210.98,211.04,210.96,211.025,401000000.0
2008-06-19 07:05:00,211.03,211.16,211.03,211.07,571800000.0
2008-06-19 07:10:00,211.07,211.08,211.07,211.07,275500000.0
2008-06-19 07:15:00,211.07,211.07,211.01,211.01,314500000.0
2008-06-19 07:20:00,211.01,211.01,210.89,210.9,704400000.0
2008-06-19 07:25:00,210.9,210.97,210.8,210.92,1147000000.0
2008-06-19 07:30:00,210.92,210.99,210.9,210.96,1079400000.0
2008-06-19 07:35:00,210.955,211.0,210.905,210.91,809000000.0
2008-06-19 07:40:00,210.91,210.975,210.89,210.92,530600000.0
2008-06-19 07:45:00,210.91,210.96,210.87,210.92,1087700000.0
2008-06-19 07:50:00,210.925,210.965,210.89,210.905,927400000.0
2008-06-19 07:55:00,210.905,210.93,210.86,210.9,755900000.0
2008-06-19 08:00:00,210.9,210.95,210.86,210.915,768500000.0
2008-06-19 08:05:00,210.915,211.04,210.89,211.035,796600000.0
2008-06-19 08:10:00,211.03,211.04,210.94,210.94,600500000.0
2008-06-19 08:15:00,210.94,211.11,210.94,211.07,957600000.0
2008-06-19 08:20:00,211.07,211.165,211.07,211.13,693400000.0
2008-06-19 08:25:00,211.13,211.13,211.01,211.04,867500000.0
2008-06-19 08:30:00,211.04,211.105,211.04,211.04,974100000.0
2008-06-19 08:35:00,211.04,211.145,210.99,211.115,855900000.0
2008-06-19 08:40:00,211.115,211.15,210.96,210.97,1057300000.0
2008-06-19 08:45:00,210.97,210.995,210.89,210.93,1246800000.0
2008-06-19 08:50:00,210.93,211.01,210.9,210.97,1089500000.0
2008-06-19 08:55:00,210.97,211.0,210.97,210.97,1011200000.0
2008-06-19 09:00:00,210.97,211.14,210.95,211.13,908600000.0
2008-06-19 09:05:00,211.13,211.17,210.985,211.07,1265900000.0
2008-06-19 09:10:00,211.07,211.15,210.915,211.15,1479700000.0
2008-06-19 09:15:00,211.155,211.16,211.08,211.15,1108500000.0
2008-06-19 09:20:00,211.155,211.245,211.08,211.11,1339399999.0
2008-06-19 09:25:00,211.11,211.14,210.94,210.995,816800000.0
2008-06-19 09:30:00,210.995,211.105,210.96,211.08,1616900000.0
2008-06-19 09:35:00,211.08,211.095,210.99,211.05,1084200000.0
2008-06-19 09:40:00,211.05,211.075,211.0,211.04,1084400000.0
2008-06-19 09:45:00,211.04,211.23,211.005,211.15,972500000.0
2008-06-19 09:50:00,211.13,211.15,210.96,210.96,1202800000.0
2008-06-19 09:55:00,210.96,211.02,210.91,210.98,1608500000.0
2008-06-19 10:00:00,210.98,210.985,210.85,210.935,1124500000.0
2008-06-19 10:05:00,210.935,211.05,210.87,211.035,1180400000.0
2008-06-19 10:10:00,211.035,211.235,211.025,211.16,1569900000.0
2008-06-19 10:15:00,211.16,211.22,211.07,211.1,936800000.0
2008-06-19 10:20:00,211.1,211.17,211.1,211.16,884000000.0
2008-06-19 10:25:00,211.16,211.245,211.12,211.12,1363499999.0
2008-06-19 10:30:00,211.36,212.21,211.325,212.195,2397400000.0
2008-06-19 10:35:00,212.195,212.525,212.17,212.395,2022800000.0
2008-06-19 10:40:00,212.39,212.46,212.23,212.285,1737400000.0
2008-06-19 10:45:00,212.285,212.435,212.22,212.31,1413700000.0
2008-06-19 10:50:00,212.31,212.35,212.13,212.185,1650700000.0
2008-06-19 10:55:00,212.19,212.28,212.18,212.22,1471700000.0
2008-06-19 11:00:00,212.22,212.35,212.16,212.22,1361100000.0
2008-06-19 11:05:00,212.22,212.25,212.12,212.135,1236900000.0
2008-06-19 11:10:00,212.135,212.17,212.06,212.14,1870500000.0
2008-06-19 11:15:00,212.14,212.18,212.07,212.12,1164400000.0
2008-06-19 11:20:00,212.14,212.245,212.06,212.18,1508500000.0
2008-06-19 11:25:00,212.16,212.27,212.15,212.21,1308200000.0
2008-06-19 11:30:00,212.21,212.26,212.13,212.13,1262400000.0
2008-06-19 11:35:00,212.13,212.13,211.99,212.035,676800000.0
2008-06-19 11:40:00,212.035,212.1,212.03,212.07,728000000.0
2008-06-19 11:45:00,212.07,212.15,212.06,212.12,790200000.0
2008-06-19 11:50:00,212.12,212.135,212.05,212.06,915800000.0
2008-06-19 11:55:00,212.06,212.07,211.96,212.03,1044500000.0
2008-06-19 12:00:00,212.03,212.055,211.98,212.0,869100000.0
2008-06-19 12:05:00,212.0,212.0,211.93,211.93,1064300000.0
2008-06-19 12:10:00,211.93,211.99,211.9,211.99,578800000.0
2008-06-19 12:15:00,211.99,212.045,211.975,211.975,456400000.0
2008-06-19 12:20:00,211.975,212.02,211.95,211.95,853900000.0
2008-06-19 12:25:00,211.95,212.01,211.92,212.005,1321400000.0
2008-06-19 12:30:00,212.01,212.04,211.95,212.0,675900000.0
2008-06-19 12:35:00,212.0,212.025,211.92,211.96,1163900000.0
2008-06-19 12:40:00,211.96,212.04,211.95,211.99,1106000000.0
2008-06-19 12:45:00,211.99,212.02,211.97,212.01,860300000.0
2008-06-19 12:50:00,212.01,212.12,212.0,212.115,631100000.0
2008-06-19 12:55:00,212.12,212.2,212.055,212.155,828900000.0
2008-06-19 13:00:00,212.16,212.18,212.085,212.125,928900000.0
2008-06-19 13:05:00,212.125,212.22,212.12,212.145,723600000.0
2008-06-19 13:10:00,212.145,212.25,212.13,212.16,708000000.0
2008-06-19 13:15:00,212.16,212.4,212.15,212.4,1145600000.0
2008-06-19 13:20:00,212.39,212.52,212.34,212.375,1418500000.0
2008-06-19 13:25:00,212.375,212.5,212.33,212.5,1333800000.0
2008-06-19 13:30:00,212.49,212.555,212.43,212.475,1559400000.0
2008-06-19 13:35:00,212.475,212.49,212.3,212.34,1088800000.0
2008-06-19 13:40:00,212.34,212.345,212.24,212.285,943100000.0
2008-06-19 13:45:00,212.285,212.42,212.275,212.37,760500000.0
2008-06-19 13:50:00,212.37,212.47,212.34,212.41,1174900000.0
2008-06-19 13:55:00,212.41,212.465,212.375,212.44,917400000.0
2008-06-19 14:00:00,212.44,212.44,212.35,212.37,921300000.0
2008-06-19 14:05:00,212.37,212.385,212.29,212.385,921000000.0
2008-06-19 14:10:00,212.39,212.41,212.31,212.32,981400000.0
2008-06-19 14:15:00,212.32,212.42,212.29,212.37,919300000.0
2008-06-19 14:20:00,212.37,212.535,212.36,212.39,1040800000.0
2008-06-19 14:25:00,212.4,212.47,212.36,212.38,1122100000.0
2008-06-19 14:30:00,212.38,212.62,212.32,212.58,1389600000.0
2008-06-19 14:35:00,212.58,212.755,212.54,212.685,1175000000.0
2008-06-19 14:40:00,212.68,212.73,212.65,212.69,1355200000.0
2008-06-19 14:45:00,212.69,212.82,212.67,212.79,1157300000.0
2008-06-19 14:50:00,212.79,212.79,212.64,212.72,1339200000.0
2008-06-19 14:55:00,212.72,212.79,212.6,212.6,1274800000.0
2008-06-19 15:00:00,212.605,212.71,212.605,212.65,1517200000.0
2008-06-19 15:05:00,212.65,212.725,212.65,212.69,1281700000.0
2008-06-19 15:10:00,212.685,212.69,212.53,212.56,1088000000.0
2008-06-19 15:15:00,212.56,212.605,212.51,212.6,1184800000.0
2008-06-19 15:20:00,212.595,212.62,212.54,212.58,884000000.0
2008-06-19 15:25:00,212.58,212.62,212.55,212.57,690800000.0
2008-06-19 15:30:00,212.57,212.73,212.55,212.66,1770899999.0
2008-06-19 15:35:00,212.67,212.795,212.63,212.66,1703300000.0
2008-06-19 15:40:00,212.66,212.69,212.58,212.63,1482500000.0
2008-06-19 15:45:00,212.63,212.655,212.485,212.55,1105600000.0
2008-06-19 15:50:00,212.53,212.58,212.44,212.575,1056000000.0
2008-06-19 15:55:00,212.59,212.61,212.48,212.56,1021700000.0
2008-06-19 16:00:00,212.56,212.63,212.38,212.56,1618700000.0
2008-06-19 16:05:00,212.555,212.61,212.44,212.47,1720199997.0
2008-06-19 16:10:00,212.47,212.52,212.44,212.455,1315600000.0
2008-06-19 16:15:00,212.455,212.515,212.42,212.48,1602500000.0
2008-06-19 16:20:00,212.48,212.63,212.445,212.57,1599300000.0
2008-06-19 16:25:00,212.57,212.65,212.55,212.63,1204400000.0
2008-06-19 16:30:00,212.635,212.68,212.58,212.58,1188400000.0
2008-06-19 16:35:00,212.58,212.62,212.55,212.55,1613600000.0
2008-06-19 16:40:00,212.55,212.68,212.55,212.66,1532400000.0
2008-06-19 16:45:00,212.66,212.74,212.66,212.72,1204000000.0
2008-06-19 16:50:00,212.72,212.89,212.71,212.78,1436100000.0
2008-06-19 16:55:00,212.78,212.88,212.76,212.82,1593700000.0
2008-06-19 17:00:00,212.82,212.93,212.79,212.87,1367800000.0
2008-06-19 17:05:00,212.87,213.0,212.845,212.97,1665500000.0
2008-06-19 17:10:00,212.97,212.97,212.87,212.88,1748500000.0
2008-06-19 17:15:00,212.9,212.97,212.865,212.9,1261900002.0
2008-06-19 17:20:00,212.9,212.99,212.76,212.76,941000000.0
2008-06-19 17:25:00,212.76,212.83,212.7,212.79,1324899999.0
2008-06-19 17:30:00,212.785,212.84,212.76,212.79,1241700000.0
2008-06-19 17:35:00,212.79,212.845,212.76,212.8,916900000.0
2008-06-19 17:40:00,212.78,212.93,212.72,212.89,1349200000.0
2008-06-19 17:45:00,212.89,212.945,212.86,212.915,978500000.0
2008-06-19 17:50:00,212.92,213.03,212.86,213.02,846400000.0
2008-06-19 17:55:00,213.02,213.08,212.99,212.99,1224700000.0
2008-06-19 18:00:00,212.99,213.16,212.99,213.14,918900000.0
2008-06-19 18:05:00,213.14,213.27,213.105,213.25,985400000.0
2008-06-19 18:10:00,213.25,213.295,213.14,213.145,918400000.0
2008-06-19 18:15:00,213.145,213.22,213.1,213.1,994100000.0
2008-06-19 18:20:00,213.1,213.15,213.04,213.1,1365300000.0
2008-06-19 18:25:00,213.11,213.15,212.975,213.01,1088700000.0
2008-06-19 18:30:00,213.01,213.13,213.01,213.13,283400000.0
2008-06-19 18:35:00,213.14,213.21,213.09,213.14,397200000.0
2008-06-19 18:40:00,213.14,213.165,213.14,213.15,625900000.0
2008-06-19 18:45:00,213.15,213.18,213.08,213.1,593700000.0
2008-06-19 18:50:00,213.105,213.16,213.02,213.04,974900000.0
2008-06-19 18:55:00,213.04,213.04,213.0,213.01,673100000.0
2008-06-19 19:00:00,213.01,213.045,212.95,212.98,952900000.0
2008-06-19 19:05:00,212.98,213.035,212.98,213.015,455200000.0
2008-06-19 19:10:00,213.015,213.13,213.01,213.13,758200000.0
2008-06-19 19:15:00,213.13,213.185,213.115,213.12,1216300000.0
2008-06-19 19:20:00,213.12,213.12,213.05,213.05,476900000.0
2008-06-19 19:25:00,213.05,213.085,213.03,213.06,428800000.0
2008-06-19 19:30:00,213.055,213.1,212.95,213.015,560800000.0
2008-06-19 19:35:00,213.025,213.08,212.99,212.99,479100000.0
2008-06-19 19:40:00,212.99,213.03,212.99,212.99,705300000.0
2008-06-19 19:45:00,212.99,213.01,212.92,212.94,671200000.0
2008-06-19 19:50:00,212.94,212.97,212.92,212.93,568200000.0
2008-06-19 19:55:00,212.925,212.965,212.92,212.935,707700000.0
2008-06-19 20:00:00,212.94,212.96,212.92,212.92,794900000.0
2008-06-19 20:05:00,212.92,212.93,212.9,212.92,344600000.0
2008-06-19 20:10:00,212.92,212.99,212.92,212.97,753200000.0
2008-06-19 20:15:00,212.97,212.97,212.92,212.92,597400000.0
2008-06-19 20:20:00,212.92,212.93,212.9,212.92,429500000.0
2008-06-19 20:25:00,212.91,212.975,212.89,212.94,1216400000.0
2008-06-19 20:30:00,212.94,213.125,212.935,213.05,996900000.0
2008-06-19 20:35:00,213.055,213.08,213.03,213.075,746100000.0
2008-06-19 20:40:00,213.085,213.09,212.97,213.08,945500000.0
2008-06-19 20:45:00,213.08,213.09,213.0,213.0,1015200000.0
2008-06-19 20:50:00,213.0,213.1,213.0,213.065,852900000.0
2008-06-19 20:55:00,213.065,213.12,213.02,213.05,1212800000.0
2008-06-19 21:00:00,213.05,213.055,212.94,213.02,1180300000.0
2008-06-19 21:05:00,213.02,213.11,213.01,213.065,550900000.0
2008-06-19 21:10:00,213.065,213.065,212.99,213.04,463000000.0
2008-06-19 21:15:00,213.04,213.04,212.98,212.98,406300000.0
2008-06-19 21:20:00,212.99,212.99,212.96,212.98,383300000.0
2008-06-19 21:25:00,212.98,212.98,212.92,212.94,283900000.0
2008-06-19 21:30:00,212.94,212.95,212.89,212.92,773500000.0
2008-06-19 21:35:00,212.92,212.94,212.92,212.92,197200000.0
2008-06-19 21:40:00,212.92,212.925,212.89,212.92,432200000.0
2008-06-19 21:45:00,212.92,212.935,212.89,212.9,260000000.0
2008-06-19 21:50:00,212.9,212.915,212.89,212.905,553200000.0
2008-06-19 21:55:00,212.9,212.96,212.89,212.94,375800000.0
2008-06-19 22:00:00,212.94,212.94,212.89,212.935,905000000.0
2008-06-19 22:05:00,212.93,212.95,212.89,212.915,413900000.0
2008-06-19 22:10:00,212.92,212.96,212.91,212.94,357800000.0
2008-06-19 22:15:00,212.94,212.96,212.847,212.94,347800000.0
2008-06-19 22:20:00,212.94,213.01,212.94,212.99,380600000.0
2008-06-19 22:25:00,212.99,213.03,212.99,213.03,150900000.0
2008-06-19 22:30:00,213.03,213.05,213.02,213.02,323100000.0
2008-06-19 22:35:00,213.02,213.02,212.95,212.975,228400000.0
2008-06-19 22:40:00,212.97,212.99,212.925,212.96,228500000.0
2008-06-19 22:45:00,212.96,213.01,212.94,212.95,193300000.0
2008-06-19 22:50:00,212.95,212.96,212.92,212.93,235000000.0
2008-06-19 22:55:00,212.93,213.01,212.92,212.98,219000000.0
2008-06-19 23:00:00,212.95,213.02,212.92,213.0,111800000.0
2008-06-19 23:05:00,213.0,213.04,213.0,213.02,91200000.0
2008-06-19 23:10:00,212.99,213.11,212.98,213.06,165400000.0
2008-06-19 23:15:00,213.06,213.09,213.005,213.02,139600000.0
2008-06-19 23:20:00,213.02,213.035,212.945,212.95,103300000.0
2008-06-19 23:25:00,212.965,212.99,212.955,212.965,71800000.0
2008-06-19 23:30:00,212.965,212.976,212.943,212.945,150700000.0
2008-06-19 23:35:00,212.945,212.985,212.895,212.96,77600000.0
2008-06-19 23:40:00,212.96,213.005,212.87,212.87,122000000.0
2008-06-19 23:45:00,212.87,212.89,212.85,212.885,300200000.0
2008-06-19 23:50:00,212.89,212.91,212.85,212.88,93300000.0
2008-06-19 23:55:00,212.88,212.89,212.85,212.85,250700000.0
2008-06-20 00:00:00,212.85,212.93,212.85,212.91,159700000.0
2008-06-20 00:05:00,212.91,212.93,212.89,212.9,63200000.0
2008-06-20 00:10:00,212.9,212.91,212.82,212.82,342000000.0
2008-06-20 00:15:00,212.82,212.86,212.82,212.84,295400000.0
2008-06-20 00:20:00,212.84,212.87,212.81,212.82,238900000.0
2008-06-20 00:25:00,212.82,212.82,212.77,212.77,169400000.0
2008-06-20 00:30:00,212.77,212.79,212.77,212.77,168500000.0
2008-06-20 00:35:00,212.77,212.84,212.77,212.81,136000000.0
2008-06-20 00:40:00,212.79,212.84,212.79,212.81,96300000.0
2008-06-20 00:45:00,212.81,212.87,212.81,212.83,136700000.0
2008-06-20 00:50:00,212.83,212.83,212.81,212.81,76000000.0
2008-06-20 00:55:00,212.81,212.815,212.81,212.815,48500000.0
2008-06-20 01:00:00,212.82,212.87,212.82,212.85,120500000.0
2008-06-20 01:05:00,212.85,212.91,212.83,212.9,126000000.0
2008-06-20 01:10:00,212.92,212.95,212.9,212.92,205300000.0
2008-06-20 01:15:00,212.94,212.955,212.91,212.945,449600000.0
2008-06-20 01:20:00,212.94,213.0,212.93,212.96,186900000.0
2008-06-20 01:25:00,212.94,212.985,212.94,212.965,112200000.0
2008-06-20 01:30:00,212.97,213.06,212.95,213.04,178300000.0
2008-06-20 01:35:00,213.04,213.055,213.04,213.04,132600000.0
2008-06-20 01:40:00,213.04,213.06,213.04,213.04,112300000.0
2008-06-20 01:45:00,213.03,213.08,213.02,213.055,149400000.0
2008-06-20 01:50:00,213.05,213.105,213.0,213.085,378300000.0
2008-06-20 01:55:00,213.085,213.085,213.02,213.02,182900000.0
2008-06-20 02:00:00,213.02,213.03,212.98,212.99,378300000.0
2008-06-20 02:05:00,212.99,213.02,212.98,212.98,759900000.0
2008-06-20 02:10:00,212.98,212.98,212.96,212.97,146600000.0
2008-06-20 02:15:00,212.97,212.99,212.91,212.92,262700000.0
2008-06-20 02:20:00,212.92,212.92,212.91,212.91,225400000.0
2008-06-20 02:25:00,212.91,212.925,212.86,212.86,168000000.0
2008-06-20 02:30:00,212.86,212.92,212.83,212.905,386100000.0
2008-06-20 02:35:00,212.9,212.9,212.86,212.87,234700000.0
2008-06-20 02:40:00,212.87,212.87,212.8,212.87,520900000.0
2008-06-20 02:45:00,212.87,212.885,212.76,212.78,763500000.0
2008-06-20 02:50:00,212.78,212.815,212.76,212.81,741700000.0
2008-06-20 02:55:00,212.81,212.81,212.76,212.79,772500000.0
2008-06-20 03:00:00,212.79,212.82,212.79,212.79,492700000.0
2008-06-20 03:05:00,212.79,212.79,212.75,212.75,292900000.0
2008-06-20 03:10:00,212.75,212.75,212.7,212.7,369400000.0
2008-06-20 03:15:00,212.7,212.7,212.59,212.67,705900000.0
2008-06-20 03:20:00,212.67,212.7,212.62,212.62,665800000.0
2008-06-20 03:25:00,212.63,212.68,212.61,212.68,848400000.0
2008-06-20 03:30:00,212.68,212.71,212.65,212.7,403100000.0
2008-06-20 03:35:00,212.7,212.74,212.614,212.73,269600000.0
2008-06-20 03:40:00,212.715,212.73,212.7,212.7,515900000.0
2008-06-20 03:45:00,212.7,212.7,212.69,212.69,323700000.0
2008-06-20 03:50:00,212.69,212.7,212.69,212.69,368300000.0
2008-06-20 03:55:00,212.69,212.72,212.69,212.71,406700000.0
2008-06-20 04:00:00,212.71,212.75,212.64,212.68,754000000.0
2008-06-20 04:05:00,212.68,212.72,212.665,212.7,305900000.0
2008-06-20 04:10:00,212.7,212.73,212.69,212.7,405400000.0
2008-06-20 04:15:00,212.7,212.74,212.7,212.7,480000000.0
2008-06-20 04:20:00,212.7,212.76,212.7,212.73,381600000.0
2008-06-20 04:25:00,212.73,212.75,212.68,212.68,431900000.0
2008-06-20 04:30:00,212.68,212.7,212.67,212.7,277600000.0
2008-06-20 04:35:00,212.68,212.7,212.68,212.68,212500000.0
2008-06-20 04:40:00,212.68,212.765,212.68,212.74,482400000.0
2008-06-20 04:45:00,212.74,212.745,212.69,212.7,448700000.0
2008-06-20 04:50:00,212.7,212.71,212.665,212.695,283300000.0
2008-06-20 04:55:00,212.695,212.7,212.69,212.69,109600000.0
2008-06-20 05:00:00,212.69,212.755,212.69,212.735,298100000.0
2008-06-20 05:05:00,212.74,212.76,212.69,212.69,445000000.0
2008-06-20 05:10:00,212.71,212.71,212.64,212.65,299500000.0
2008-06-20 05:15:00,212.65,212.73,212.65,212.7,319200000.0
2008-06-20 05:20:00,212.7,212.78,212.7,212.77,321300000.0
2008-06-20 05:25:00,212.76,212.77,212.73,212.73,292400000.0
2008-06-20 05:30:00,212.73,212.767,212.694,212.767,153400000.0
2008-06-20 05:35:00,212.73,212.77,212.73,212.73,466000000.0
2008-06-20 05:40:00,212.73,212.736,212.68,212.68,325600000.0
2008-06-20 05:45:00,212.68,212.68,212.59,212.59,814800000.0
2008-06-20 05:50:00,212.59,212.615,212.59,212.61,381400000.0
2008-06-20 05:55:00,212.61,212.63,212.59,212.6,595700000.0
2008-06-20 06:00:00,212.6,212.64,212.6,212.61,526700000.0
2008-06-20 06:05:00,212.61,212.66,212.6,212.65,365300000.0
2008-06-20 06:10:00,212.645,212.65,212.63,212.65,104600000.0
2008-06-20 06:15:00,212.655,212.83,212.65,212.81,352800000.0
2008-06-20 06:20:00,212.81,212.86,212.785,212.83,351800000.0
2008-06-20 06:25:00,212.84,212.85,212.83,212.84,245300000.0
2008-06-20 06:30:00,212.84,212.87,212.83,212.83,373400000.0
2008-06-20 06:35:00,212.83,212.85,212.83,212.83,272800000.0
2008-06-20 06:40:00,212.83,212.84,212.77,212.84,327800000.0
2008-06-20 06:45:00,212.85,212.87,212.76,212.77,284900000.0
2008-06-20 06:50:00,212.77,212.86,212.77,212.83,351300000.0
2008-06-20 06:55:00,212.83,212.85,212.82,212.85,202900000.0
2008-06-20 07:00:00,212.86,212.89,212.79,212.79,215100000.0
2008-06-20 07:05:00,212.79,212.83,212.73,212.82,249300000.0
2008-06-20 07:10:00,212.82,212.84,212.74,212.74,372200000.0
2008-06-20 07:15:00,212.73,212.76,212.72,212.73,380000000.0
2008-06-20 07:20:00,212.73,212.79,212.72,212.75,549900000.0
2008-06-20 07:25:00,212.75,212.81,212.67,212.67,713900000.0
2008-06-20 07:30:00,212.67,212.74,212.64,212.66,301600000.0
2008-06-20 07:35:00,212.66,212.7,212.65,212.65,422100000.0
2008-06-20 07:40:00,212.66,212.69,212.59,212.62,565900000.0
2008-06-20 07:45:00,212.62,212.71,212.62,212.69,622900000.0
2008-06-20 07:50:00,212.69,212.72,212.68,212.7,390400000.0
2008-06-20 07:55:00,212.7,212.73,212.69,212.72,136100000.0
2008-06-20 08:00:00,212.7,212.71,212.64,212.68,457800000.0
2008-06-20 08:05:00,212.68,212.73,212.68,212.73,306600000.0
2008-06-20 08:10:00,212.75,212.83,212.71,212.81,628300000.0
2008-06-20 08:15:00,212.81,212.84,212.8,212.81,518600000.0
2008-06-20 08:20:00,212.81,212.91,212.76,212.89,1100300000.0
2008-06-20 08:25:00,212.89,212.92,212.81,212.82,774100000.0
2008-06-20 08:30:00,212.82,212.88,212.81,212.82,682600000.0
2008-06-20 08:35:00,212.82,212.865,212.815,212.84,793700000.0
2008-06-20 08:40:00,212.84,212.84,212.74,212.76,797700000.0
2008-06-20 08:45:00,212.76,212.77,212.64,212.695,1176200000.0
2008-06-20 08:50:00,212.695,212.76,212.6,212.63,627100000.0
2008-06-20 08:55:00,212.63,212.78,212.6,212.76,553100000.0
2008-06-20 09:00:00,212.76,212.76,212.49,212.54,979800000.0
2008-06-20 09:05:00,212.54,212.65,212.52,212.595,1191900000.0
2008-06-20 09:10:00,212.595,212.68,212.59,212.67,1287200000.0
2008-06-20 09:15:00,212.67,212.72,212.61,212.66,1416600000.0
2008-06-20 09:20:00,212.65,212.67,212.58,212.64,813900000.0
2008-06-20 09:25:00,212.64,212.65,212.49,212.55,1661100000.0
2008-06-20 09:30:00,212.55,212.55,212.4,212.48,1178600000.0
2008-06-20 09:35:00,212.48,212.55,212.455,212.48,915700000.0
2008-06-20 09:40:00,212.48,212.49,212.42,212.42,1205600000.0
2008-06-20 09:45:00,212.41,212.44,212.36,212.44,1550500000.0
2008-06-20 09:50:00,212.425,212.56,212.38,212.55,1345600000.0
2008-06-20 09:55:00,212.54,212.55,212.48,212.48,1040500000.0
2008-06-20 10:00:00,212.48,212.645,212.395,212.43,1608900000.0
2008-06-20 10:05:00,212.43,212.6,212.42,212.56,1493700000.0
2008-06-20 10:10:00,212.56,212.62,212.52,212.58,1123900000.0
2008-06-20 10:15:00,212.58,212.645,212.55,212.57,987200000.0
2008-06-20 10:20:00,212.57,212.63,212.55,212.625,1032700000.0
2008-06-20 10:25:00,212.63,212.72,212.62,212.67,1205300000.0
2008-06-20 10:30:00,212.67,212.77,212.67,212.72,1191900000.0
2008-06-20 10:35:00,212.72,212.77,212.69,212.75,1215200000.0
2008-06-20 10:40:00,212.75,212.89,212.69,212.86,1255800000.0
2008-06-20 10:45:00,212.86,212.87,212.64,212.735,1391500000.0
2008-06-20 10:50:00,212.735,212.795,212.7,212.71,966100000.0
2008-06-20 10:55:00,212.71,212.745,212.68,212.68,905900000.0
2008-06-20 11:00:00,212.68,212.75,212.68,212.7,549200000.0
2008-06-20 11:05:00,212.7,212.76,212.55,212.56,862400000.0
2008-06-20 11:10:00,212.57,212.665,212.51,212.54,1045800000.0
2008-06-20 11:15:00,212.54,212.63,212.51,212.61,1175100000.0
2008-06-20 11:20:00,212.61,212.64,212.55,212.57,1085200000.0
2008-06-20 11:25:00,212.57,212.63,212.46,212.58,1297800000.0
2008-06-20 11:30:00,212.58,212.68,212.58,212.665,1010200000.0
2008-06-20 11:35:00,212.68,212.7,212.555,212.6,1084900000.0
2008-06-20 11:40:00,212.6,212.8,212.6,212.66,1702699999.0
2008-06-20 11:45:00,212.655,212.655,212.55,212.61,1720800000.0
2008-06-20 11:50:00,212.61,212.66,212.555,212.64,1716300000.0
2008-06-20 11:55:00,212.63,212.65,212.51,212.51,1608600000.0
2008-06-20 12:00:00,212.51,212.59,212.5,212.55,1540200000.0
2008-06-20 12:05:00,212.55,212.7,212.44,212.65,1896700000.0
2008-06-20 12:10:00,212.65,212.78,212.6,212.75,1600200000.0
2008-06-20 12:15:00,212.76,212.8,212.64,212.75,1739700000.0
2008-06-20 12:20:00,212.75,212.795,212.68,212.77,2072500001.0
2008-06-20 12:25:00,212.76,212.815,212.72,212.74,1471700000.0
2008-06-20 12:30:00,212.74,212.755,212.7,212.73,1288900000.0
2008-06-20 12:35:00,212.72,212.79,212.65,212.79,1512400000.0
2008-06-20 12:40:00,212.79,212.89,212.77,212.81,975300000.0
2008-06-20 12:45:00,212.81,212.84,212.71,212.71,1337500000.0
2008-06-20 12:50:00,212.71,212.71,212.44,212.475,1588600000.0
2008-06-20 12:55:00,212.47,212.65,212.47,212.53,1136399999.0
2008-06-20 13:00:00,212.53,212.58,212.51,212.56,811500000.0
2008-06-20 13:05:00,212.56,212.6,212.4,212.4,1154700000.0
2008-06-20 13:10:00,212.4,212.545,212.295,212.53,1607800000.0
2008-06-20 13:15:00,212.525,212.535,212.33,212.5,1749000000.0
2008-06-20 13:20:00,212.5,212.58,212.45,212.5,2295900000.0
2008-06-20 13:25:00,212.5,212.61,212.42,212.535,1503100002.0
2008-06-20 13:30:00,212.53,212.63,212.52,212.545,1390000001.0
2008-06-20 13:35:00,212.545,212.58,212.475,212.535,2953899996.0
2008-06-20 13:40:00,212.54,212.59,212.515,212.56,1430500000.0
2008-06-20 13:45:00,212.56,212.59,212.475,212.53,1579900001.0
2008-06-20 13:50:00,212.52,212.55,212.47,212.49,1137300000.0
2008-06-20 13:55:00,212.49,212.58,212.47,212.54,757100000.0
2008-06-20 14:00:00,212.54,212.6,212.45,212.595,1382500000.0
2008-06-20 14:05:00,212.595,212.75,212.585,212.645,1475000000.0
2008-06-20 14:10:00,212.65,212.7,212.53,212.54,1388999999.0
2008-06-20 14:15:00,212.54,212.54,212.48,212.48,1087900000.0
2008-06-20 14:20:00,212.48,212.53,212.435,212.5,846500000.0
2008-06-20 14:25:00,212.5,212.58,212.48,212.565,1362400000.0
2008-06-20 14:30:00,212.57,212.61,212.49,212.57,937400000.0
2008-06-20 14:35:00,212.57,212.59,212.53,212.54,906100000.0
2008-06-20 14:40:00,212.54,212.57,212.44,212.49,742000000.0
2008-06-20 14:45:00,212.49,212.525,212.42,212.44,766700000.0
2008-06-20 14:50:00,212.44,212.49,212.415,212.42,879100000.0
2008-06-20 14:55:00,212.41,212.455,212.32,212.385,1217800000.0
2008-06-20 15:00:00,212.385,212.54,212.37,212.52,1363000000.0
2008-06-20 15:05:00,212.52,212.52,212.38,212.38,1414300000.0
2008-06-20 15:10:00,212.38,212.63,212.34,212.59,1415600000.0
2008-06-20 15:15:00,212.59,212.61,212.37,212.48,1713800000.0
2008-06-20 15:20:00,212.49,212.56,212.48,212.52,1729200000.0
2008-06-20 15:25:00,212.52,212.58,212.46,212.47,1718100000.0
2008-06-20 15:30:00,212.47,212.51,212.38,212.38,1451600000.0
2008-06-20 15:35:00,212.38,212.41,212.32,212.37,1540200000.0
2008-06-20 15:40:00,212.375,212.46,212.3,212.37,1734600000.0
2008-06-20 15:45:00,212.37,212.4,212.29,212.32,1807200000.0
2008-06-20 15:50:00,212.32,212.36,212.23,212.3,2089900000.0
2008-06-20 15:55:00,212.3,212.31,212.22,212.265,1732200000.0
2008-06-20 16:00:00,212.265,212.265,212.01,212.12,2212900000.0
2008-06-20 16:05:00,212.12,212.16,211.99,212.065,2161100000.0
2008-06-20 16:10:00,212.07,212.15,212.01,212.01,1545300000.0
2008-06-20 16:15:00,212.01,212.05,211.94,212.03,2342899999.0
2008-06-20 16:20:00,212.025,212.05,211.93,211.97,1771800000.0
2008-06-20 16:25:00,211.965,211.99,211.87,211.925,1854400000.0
2008-06-20 16:30:00,211.92,212.02,211.91,211.96,1816500000.0
2008-06-20 16:35:00,211.965,212.04,211.9,211.94,1459500000.0
2008-06-20 16:40:00,211.94,211.98,211.76,211.86,2116000000.0
2008-06-20 16:45:00,211.86,211.875,211.775,211.82,1588500000.0
2008-06-20 16:50:00,211.82,211.91,211.78,211.89,1471500000.0
2008-06-20 16:55:00,211.89,212.125,211.88,212.12,1956400000.0
2008-06-20 17:00:00,212.12,212.12,212.04,212.04,2327000001.0
2008-06-20 17:05:00,212.04,212.11,212.03,212.08,1310800000.0
2008-06-20 17:10:00,212.08,212.09,212.005,212.01,1240800000.0
2008-06-20 17:15:00,212.02,212.06,211.98,212.005,2284800000.0
2008-06-20 17:20:00,212.005,212.115,211.98,212.01,1744899999.0
2008-06-20 17:25:00,212.01,212.01,211.89,211.93,1295900000.0
2008-06-20 17:30:00,211.93,212.0,211.9,211.97,1398600000.0
2008-06-20 17:35:00,211.97,212.01,211.93,211.94,1316800000.0
2008-06-20 17:40:00,211.94,212.09,211.92,212.065,1683000000.0
2008-06-20 17:45:00,212.075,212.075,211.975,211.995,1500800000.0
2008-06-20 17:50:00,212.0,212.02,211.94,211.94,1666900000.0
2008-06-20 17:55:00,211.94,212.015,211.92,212.015,1064200000.0
2008-06-20 18:00:00,212.015,212.16,212.01,212.07,1216200000.0
2008-06-20 18:05:00,212.07,212.115,211.95,211.985,1166600000.0
2008-06-20 18:10:00,211.98,212.09,211.98,212.08,726100000.0
2008-06-20 18:15:00,212.08,212.13,212.05,212.065,1050600000.0
2008-06-20 18:20:00,212.065,212.07,211.925,211.97,1003700000.0
2008-06-20 18:25:00,211.97,212.07,211.97,212.04,947600000.0
2008-06-20 18:30:00,212.04,212.05,211.92,211.985,775000000.0
2008-06-20 18:35:00,211.98,212.08,211.97,212.05,836600000.0
2008-06-20 18:40:00,212.015,212.07,212.0,212.05,462100000.0
2008-06-20 18:45:00,212.05,212.05,211.99,212.0,673900000.0
2008-06-20 18:50:00,212.0,212.05,211.985,211.99,589900000.0
2008-06-20 18:55:00,211.99,212.03,211.98,212.0,953000001.0
2008-06-20 19:00:00,212.01,212.055,211.97,212.03,1304700000.0
2008-06-20 19:05:00,212.03,212.14,212.02,212.14,629900000.0
2008-06-20 19:10:00,212.14,212.21,212.07,212.08,1233200000.0
2008-06-20 19:15:00,212.08,212.14,212.07,212.1,1369600001.0
2008-06-20 19:20:00,212.09,212.12,212.05,212.07,596900000.0
2008-06-20 19:25:00,212.07,212.1,211.99,212.07,793800000.0
2008-06-20 19:30:00,212.06,212.08,211.99,212.08,1159400000.0
2008-06-20 19:35:00,212.08,212.08,211.98,212.03,1506100000.0
2008-06-20 19:40:00,212.03,212.05,211.95,211.98,1094400000.0
2008-06-20 19:45:00,211.95,212.075,211.95,212.075,1192000000.0
2008-06-20 19:50:00,212.07,212.075,211.97,211.97,1377000000.0
2008-06-20 19:55:00,211.98,212.06,211.96,211.96,894300000.0
2008-06-20 20:00:00,211.96,212.05,211.93,212.04,886500000.0
2008-06-20 20:05:00,212.04,212.04,211.96,211.99,760400000.0
2008-06-20 20:10:00,211.99,212.02,211.97,211.97,671800000.0
2008-06-20 20:15:00,211.97,212.045,211.94,211.95,1066000000.0
2008-06-20 20:20:00,211.95,211.99,211.95,211.965,931200000.0
2008-06-20 20:25:00,211.965,212.025,211.95,211.99,1185100000.0
2008-06-20 20:30:00,211.99,212.02,211.99,211.99,554500000.0
2008-06-20 20:35:00,211.99,212.01,211.84,211.845,1105000000.0
2008-06-20 20:40:00,211.845,211.88,211.82,211.82,938300000.0
2008-06-20 20:45:00,211.82,211.85,211.81,211.81,470800000.0
2008-06-20 20:50:00,211.81,211.86,211.79,211.83,750600000.0
2008-06-20 20:55:00,211.83,211.89,211.78,211.78,895100000.0
2008-06-20 21:00:00,211.81,211.82,211.77,211.78,735400000.0
2008-06-20 21:05:00,211.78,211.8,211.72,211.78,758700000.0
2008-06-20 21:10:00,211.78,211.81,211.73,211.795,453200000.0
2008-06-20 21:15:00,211.795,211.845,211.79,211.805,496500000.0
2008-06-20 21:20:00,211.805,211.84,211.79,211.84,408000000.0
2008-06-20 21:25:00,211.84,211.88,211.79,211.805,660200000.0
2008-06-20 21:30:00,211.805,211.835,211.77,211.79,516000000.0
2008-06-20 21:35:00,211.79,211.845,211.79,211.83,146800000.0
2008-06-20 21:40:00,211.83,211.945,211.82,211.945,707800000.0
2008-06-20 21:45:00,211.94,212.05,211.93,211.98,452400000.0
2008-06-20 21:50:00,211.98,212.09,211.98,212.075,428800000.0
2008-06-20 21:55:00,212.07,212.075,211.96,212.0,351400000.0
2008-06-20 22:00:00,212.0,212.005,211.96,211.96,287900000.0
2008-06-20 22:05:00,211.96,212.015,211.93,211.93,381100000.0
2008-06-20 22:10:00,211.93,212.04,211.92,212.015,277800000.0
2008-06-20 22:15:00,212.02,212.045,211.985,212.025,101500000.0
2008-06-20 22:20:00,212.03,212.045,212.01,212.035,87500000.0
2008-06-20 22:25:00,212.035,212.12,212.01,212.01,338500000.0
2008-06-20 22:30:00,212.01,212.065,212.01,212.06,132900000.0
2008-06-20 22:35:00,212.06,212.075,211.86,211.88,408900000.0
2008-06-20 22:40:00,211.895,211.99,211.875,211.975,268900000.0
2008-06-20 22:45:00,211.975,212.085,211.95,211.98,298900000.0
2008-06-20 22:50:00,211.98,212.02,211.98,211.98,281300000.0
2008-06-20 22:55:00,211.98,212.085,211.98,212.02,280900000.0
2008-06-22 23:00:00,211.89,211.89,211.398,211.5,328700000.0
2008-06-22 23:05:00,211.469,211.543,211.449,211.514,240100000.0
2008-06-22 23:10:00,211.517,211.574,211.471,211.504,501500000.0
2008-06-22 23:15:00,211.52,211.535,211.48,211.5,198000000.0
2008-06-22 23:20:00,211.51,211.59,211.47,211.57,252200000.0
2008-06-22 23:25:00,211.56,211.64,211.5,211.555,361100000.0
2008-06-22 23:30:00,211.56,211.64,211.56,211.64,111200000.0
2008-06-22 23:35:00,211.565,211.77,211.565,211.73,263200000.0
2008-06-22 23:40:00,211.73,211.77,211.72,211.72,59200000.0
2008-06-22 23:45:00,211.74,211.815,211.64,211.72,126400000.0
2008-06-22 23:50:00,211.67,211.76,211.66,211.66,145600000.0
2008-06-22 23:55:00,211.67,211.72,211.63,211.66,254400000.0
2008-06-23 00:00:00,211.67,211.98,211.67,211.91,1110500000.0
2008-06-23 00:05:00,211.9,211.99,211.9,211.98,189800000.0
2008-06-23 00:10:00,211.95,212.03,211.94,212.025,115600000.0
2008-06-23 00:15:00,212.025,212.15,212.005,212.14,405300000.0
2008-06-23 00:20:00,212.14,212.15,212.042,212.062,400900000.0
2008-06-23 00:25:00,212.11,212.14,212.049,212.14,135700000.0
2008-06-23 00:30:00,212.14,212.14,212.09,212.14,44900000.0
2008-06-23 00:35:00,212.09,212.14,212.06,212.09,209400000.0
2008-06-23 00:40:00,212.09,212.21,212.06,212.2,462100000.0
2008-06-23 00:45:00,212.2,212.2,212.135,212.16,271600000.0
2008-06-23 00:50:00,212.16,212.16,212.05,212.08,454200000.0
2008-06-23 00:55:00,212.14,212.14,212.06,212.06,313900000.0
2008-06-23 01:00:00,212.06,212.1,212.06,212.08,210600000.0
2008-06-23 01:05:00,212.06,212.06,212.0,212.03,110400000.0
2008-06-23 01:10:00,212.03,212.03,211.93,211.99,259900000.0
2008-06-23 01:15:00,211.97,211.99,211.93,211.96,338200000.0
2008-06-23 01:20:00,211.96,212.0,211.92,211.96,155500000.0
2008-06-23 01:25:00,211.96,212.03,211.95,211.98,124900000.0
2008-06-23 01:30:00,211.99,212.03,211.96,212.03,221600000.0
2008-06-23 01:35:00,211.995,212.09,211.985,212.08,182500000.0
2008-06-23 01:40:00,212.08,212.085,211.992,212.05,268200000.0
2008-06-23 01:45:00,212.03,212.05,211.99,212.02,516100000.0
2008-06-23 01:50:00,212.02,212.21,212.01,212.145,504000000.0
2008-06-23 01:55:00,212.15,212.15,211.97,212.0,808600001.0
2008-06-23 02:00:00,212.0,212.05,211.9,211.92,432500000.0
2008-06-23 02:05:00,211.89,212.03,211.85,211.99,925700000.0
2008-06-23 02:10:00,211.98,212.0,211.94,212.0,498200000.0
2008-06-23 02:15:00,212.0,212.03,211.97,212.01,614200000.0
2008-06-23 02:20:00,212.005,212.04,211.97,211.97,250200000.0
2008-06-23 02:25:00,211.97,212.04,211.97,212.04,260900000.0
2008-06-23 02:30:00,212.04,212.11,211.96,211.98,502900000.0
2008-06-23 02:35:00,211.98,211.98,211.89,211.97,504400000.0
2008-06-23 02:40:00,211.97,211.97,211.89,211.93,454500000.0
2008-06-23 02:45:00,211.93,211.98,211.89,211.935,435800000.0
2008-06-23 02:50:00,211.94,212.06,211.91,212.04,728599998.0
2008-06-23 02:55:00,212.04,212.06,211.97,211.99,580900000.0
2008-06-23 03:00:00,212.01,212.01,211.89,211.89,742700000.0
2008-06-23 03:05:00,211.91,211.92,211.84,211.855,592800000.0
2008-06-23 03:10:00,211.85,211.875,211.85,211.87,210500000.0
2008-06-23 03:15:00,211.87,211.87,211.785,211.82,449800000.0
2008-06-23 03:20:00,211.82,211.84,211.73,211.75,767100000.0
2008-06-23 03:25:00,211.75,211.75,211.71,211.73,584100000.0
2008-06-23 03:30:00,211.75,211.81,211.705,211.79,520600000.0
2008-06-23 03:35:00,211.79,211.79,211.71,211.74,546900000.0
2008-06-23 03:40:00,211.74,211.88,211.74,211.87,394100000.0
2008-06-23 03:45:00,211.87,211.87,211.84,211.85,195100000.0
2008-06-23 03:50:00,211.87,211.87,211.8,211.83,230200000.0
2008-06-23 03:55:00,211.82,211.86,211.81,211.83,389700000.0
2008-06-23 04:00:00,211.855,211.88,211.84,211.84,237200000.0
2008-06-23 04:05:00,211.845,211.88,211.84,211.86,236000000.0
2008-06-23 04:10:00,211.85,211.9,211.85,211.86,212700000.0
2008-06-23 04:15:00,211.86,211.88,211.86,211.86,244300000.0
2008-06-23 04:20:00,211.84,211.88,211.84,211.87,184900000.0
2008-06-23 04:25:00,211.87,211.87,211.79,211.87,80300000.0
2008-06-23 04:30:00,211.84,211.87,211.815,211.846,78300000.0
2008-06-23 04:35:00,211.87,211.93,211.85,211.93,153900000.0
2008-06-23 04:40:00,211.92,211.96,211.87,211.87,525900000.0
2008-06-23 04:45:00,211.87,211.89,211.76,211.78,383000000.0
2008-06-23 04:50:00,211.78,211.795,211.76,211.78,375800000.0
2008-06-23 04:55:00,211.77,211.83,211.74,211.82,376700000.0
2008-06-23 05:00:00,211.82,211.84,211.76,211.76,377200000.0
2008-06-23 05:05:00,211.76,211.78,211.75,211.75,579700000.0
2008-06-23 05:10:00,211.75,211.78,211.73,211.75,286200000.0
2008-06-23 05:15:00,211.75,211.75,211.73,211.74,469900000.0
2008-06-23 05:20:00,211.74,211.76,211.72,211.745,431800000.0
2008-06-23 05:25:00,211.76,211.84,211.75,211.81,622700000.0
2008-06-23 05:30:00,211.81,211.82,211.8,211.8,404800000.0
2008-06-23 05:35:00,211.805,211.82,211.79,211.8,301200000.0
2008-06-23 05:40:00,211.8,211.83,211.8,211.83,304000000.0
2008-06-23 05:45:00,211.83,211.83,211.8,211.82,229400000.0
2008-06-23 05:50:00,211.82,211.86,211.78,211.83,642300000.0
2008-06-23 05:55:00,211.82,211.875,211.79,211.83,345300000.0
2008-06-23 06:00:00,211.83,211.9,211.81,211.87,367100000.0
2008-06-23 06:05:00,211.87,211.89,211.843,211.85,215800000.0
2008-06-23 06:10:00,211.89,211.925,211.87,211.92,238400000.0
2008-06-23 06:15:00,211.92,211.96,211.92,211.95,378900000.0
2008-06-23 06:20:00,211.95,212.04,211.95,211.975,430900000.0
2008-06-23 06:25:00,211.975,212.01,211.955,211.97,290400000.0
2008-06-23 06:30:00,211.955,211.98,211.93,211.97,204600000.0
2008-06-23 06:35:00,211.97,212.01,211.93,211.94,305500000.0
2008-06-23 06:40:00,211.94,211.96,211.92,211.945,234000000.0
2008-06-23 06:45:00,211.94,211.97,211.92,211.93,237900000.0
2008-06-23 06:50:00,211.93,211.96,211.915,211.94,350000000.0
2008-06-23 06:55:00,211.945,211.98,211.85,211.85,589500000.0
2008-06-23 07:00:00,211.85,211.95,211.83,211.91,794000000.0
2008-06-23 07:05:00,211.91,211.91,211.79,211.82,541500000.0
2008-06-23 07:10:00,211.81,211.84,211.79,211.805,453300000.0
2008-06-23 07:15:00,211.81,211.915,211.81,211.9,284900000.0
2008-06-23 07:20:00,211.9,211.91,211.89,211.89,355200000.0
2008-06-23 07:25:00,211.89,211.96,211.83,211.84,641800000.0
2008-06-23 07:30:00,211.84,211.91,211.84,211.86,561200000.0
2008-06-23 07:35:00,211.86,211.89,211.83,211.87,451900000.0
2008-06-23 07:40:00,211.87,211.99,211.87,211.94,1195900000.0
2008-06-23 07:45:00,211.94,211.96,211.865,211.87,1031300000.0
2008-06-23 07:50:00,211.87,211.87,211.76,211.85,598100000.0
2008-06-23 07:55:00,211.84,211.875,211.82,211.87,606500000.0
2008-06-23 08:00:00,211.84,211.885,211.81,211.835,860300000.0
2008-06-23 08:05:00,211.84,211.94,211.825,211.89,926200000.0
2008-06-23 08:10:00,211.89,211.91,211.765,211.78,959500000.0
2008-06-23 08:15:00,211.78,211.83,211.695,211.8,1216100000.0
2008-06-23 08:20:00,211.8,211.925,211.8,211.87,917500000.0
2008-06-23 08:25:00,211.87,211.91,211.8,211.83,853600000.0
2008-06-23 08:30:00,211.83,211.85,211.7,211.715,1318900001.0
2008-06-23 08:35:00,211.715,211.75,211.66,211.71,1265100000.0
2008-06-23 08:40:00,211.71,211.735,211.615,211.7,1330300000.0
2008-06-23 08:45:00,211.7,211.725,211.67,211.72,968900000.0
2008-06-23 08:50:00,211.71,211.75,211.64,211.64,530900000.0
2008-06-23 08:55:00,211.64,211.64,211.525,211.59,969099999.0
2008-06-23 09:00:00,211.59,211.69,211.57,211.645,2458900004.0
2008-06-23 09:05:00,211.63,211.7,211.4,211.43,2062399999.0
2008-06-23 09:10:00,211.42,211.515,211.145,211.175,2385600001.0
2008-06-23 09:15:00,211.17,211.21,211.08,211.14,1882600001.0
2008-06-23 09:20:00,211.14,211.34,211.14,211.33,1734500000.0
2008-06-23 09:25:00,211.32,211.38,211.27,211.32,1262200000.0
2008-06-23 09:30:00,211.33,211.35,211.29,211.29,1493800000.0
2008-06-23 09:35:00,211.31,211.36,211.22,211.36,2238899998.0
2008-06-23 09:40:00,211.36,211.41,211.3,211.41,1846700000.0
2008-06-23 09:45:00,211.4,211.51,211.4,211.41,1702900000.0
2008-06-23 09:50:00,211.41,211.48,211.34,211.455,1064900000.0
2008-06-23 09:55:00,211.46,211.56,211.445,211.5,1526300000.0
2008-06-23 10:00:00,211.52,211.52,211.345,211.405,2032499999.0
2008-06-23 10:05:00,211.395,211.485,211.33,211.45,1701499999.0
2008-06-23 10:10:00,211.45,211.57,211.41,211.48,1738700000.0
2008-06-23 10:15:00,211.48,211.48,211.38,211.405,1519600001.0
2008-06-23 10:20:00,211.41,211.52,211.37,211.49,2014699997.0
2008-06-23 10:25:00,211.49,211.65,211.44,211.64,1906500002.0
2008-06-23 10:30:00,211.64,211.7,211.61,211.68,1670900000.0
2008-06-23 10:35:00,211.67,211.85,211.66,211.83,1682300000.0
2008-06-23 10:40:00,211.83,211.86,211.78,211.82,1742800003.0
2008-06-23 10:45:00,211.82,211.82,211.72,211.76,1595600000.0
2008-06-23 10:50:00,211.755,211.87,211.74,211.79,2122799999.0
2008-06-23 10:55:00,211.82,211.83,211.77,211.82,1446500000.0
2008-06-23 11:00:00,211.82,211.85,211.64,211.68,2102900001.0
2008-06-23 11:05:00,211.685,211.69,211.52,211.57,1921200000.0
2008-06-23 11:10:00,211.57,211.59,211.46,211.51,1562200000.0
2008-06-23 11:15:00,211.505,211.635,211.49,211.605,1868500002.0
2008-06-23 11:20:00,211.605,211.73,211.59,211.66,1703700000.0
2008-06-23 11:25:00,211.67,211.69,211.535,211.585,2034000000.0
2008-06-23 11:30:00,211.585,211.65,211.58,211.65,869000000.0
2008-06-23 11:35:00,211.645,211.74,211.63,211.7,952400000.0
2008-06-23 11:40:00,211.68,211.76,211.68,211.735,1617600000.0
2008-06-23 11:45:00,211.735,211.735,211.62,211.66,1283800000.0
2008-06-23 11:50:00,211.65,211.71,211.54,211.59,1315500000.0
2008-06-23 11:55:00,211.59,211.69,211.56,211.69,1105300000.0
2008-06-23 12:00:00,211.685,211.695,211.59,211.61,1348100000.0
2008-06-23 12:05:00,211.61,211.66,211.6,211.63,871300000.0
2008-06-23 12:10:00,211.63,211.66,211.55,211.57,593800000.0
2008-06-23 12:15:00,211.55,211.6,211.53,211.535,1399200000.0
2008-06-23 12:20:00,211.535,211.59,211.53,211.575,834000000.0
2008-06-23 12:25:00,211.565,211.57,211.44,211.46,650600000.0
2008-06-23 12:30:00,211.47,211.49,211.43,211.47,567600000.0
2008-06-23 12:35:00,211.47,211.535,211.45,211.49,740100000.0
2008-06-23 12:40:00,211.45,211.54,211.445,211.525,772400000.0
2008-06-23 12:45:00,211.515,211.52,211.445,211.45,1008700000.0
2008-06-23 12:50:00,211.45,211.47,211.4,211.4,1129400000.0
2008-06-23 12:55:00,211.4,211.42,211.34,211.34,1037900000.0
2008-06-23 13:00:00,211.325,211.365,211.21,211.305,1526900000.0
2008-06-23 13:05:00,211.305,211.35,211.27,211.27,1216500000.0
2008-06-23 13:10:00,211.27,211.28,211.19,211.21,1151000000.0
2008-06-23 13:15:00,211.21,211.34,211.21,211.31,1513000001.0
2008-06-23 13:20:00,211.33,211.33,211.135,211.16,1588200000.0
2008-06-23 13:25:00,211.16,211.28,211.13,211.23,2525499997.0
2008-06-23 13:30:00,211.23,211.31,211.22,211.295,1260000000.0
2008-06-23 13:35:00,211.305,211.34,211.25,211.26,1227500000.0
2008-06-23 13:40:00,211.265,211.33,211.22,211.23,953500000.0
2008-06-23 13:45:00,211.24,211.35,211.22,211.31,887900000.0
2008-06-23 13:50:00,211.31,211.58,211.29,211.47,1676099998.0
2008-06-23 13:55:00,211.465,211.59,211.44,211.57,1584600000.0
2008-06-23 14:00:00,211.56,211.66,211.54,211.63,2265300002.0
2008-06-23 14:05:00,211.62,211.68,211.565,211.57,1808500001.0
2008-06-23 14:10:00,211.57,211.58,211.49,211.535,1213700000.0
2008-06-23 14:15:00,211.535,211.645,211.5,211.625,1376300000.0
2008-06-23 14:20:00,211.625,211.79,211.585,211.59,1902400000.0
2008-06-23 14:25:00,211.61,211.61,211.5,211.61,1209500000.0
2008-06-23 14:30:00,211.61,211.68,211.565,211.595,1740200000.0
2008-06-23 14:35:00,211.6,211.77,211.525,211.665,1825900000.0
2008-06-23 14:40:00,211.665,211.75,211.45,211.57,1990900001.0
2008-06-23 14:45:00,211.57,211.76,211.49,211.56,1819300002.0
2008-06-23 14:50:00,211.55,211.63,211.525,211.58,1176500000.0
2008-06-23 14:55:00,211.57,211.66,211.555,211.655,1171500000.0
2008-06-23 15:00:00,211.655,211.71,211.53,211.53,1543100001.0
2008-06-23 15:05:00,211.53,211.61,211.51,211.55,1040300000.0
2008-06-23 15:10:00,211.55,211.6,211.485,211.565,1540600000.0
2008-06-23 15:15:00,211.57,211.575,211.465,211.505,1403200000.0
2008-06-23 15:20:00,211.5,211.52,211.38,211.38,1004100000.0
2008-06-23 15:25:00,211.38,211.47,211.35,211.39,1387800000.0
2008-06-23 15:30:00,211.39,211.42,211.295,211.345,1661900000.0
2008-06-23 15:35:00,211.345,211.5,211.305,211.46,1490000000.0
2008-06-23 15:40:00,211.45,211.5,211.36,211.385,2015600000.0
2008-06-23 15:45:00,211.385,211.45,211.34,211.43,1766500000.0
2008-06-23 15:50:00,211.43,211.48,211.335,211.36,1274400000.0
2008-06-23 15:55:00,211.36,211.37,211.26,211.36,1520200000.0
2008-06-23 16:00:00,211.36,211.48,211.34,211.46,1424600000.0
2008-06-23 16:05:00,211.46,211.465,211.33,211.415,1461500000.0
2008-06-23 16:10:00,211.415,211.53,211.415,211.485,1203300000.0
2008-06-23 16:15:00,211.48,211.57,211.46,211.52,1672499999.0
2008-06-23 16:20:00,211.52,211.61,211.475,211.505,1036600000.0
2008-06-23 16:25:00,211.5,211.55,211.42,211.44,1500000000.0
2008-06-23 16:30:00,211.44,211.57,211.41,211.55,1406100000.0
2008-06-23 16:35:00,211.55,211.59,211.415,211.44,1352800000.0
2008-06-23 16:40:00,211.425,211.485,211.395,211.445,1289400000.0
2008-06-23 16:45:00,211.45,211.53,211.4,211.48,1445100000.0
2008-06-23 16:50:00,211.48,211.48,211.39,211.45,1293300000.0
2008-06-23 16:55:00,211.45,211.58,211.435,211.44,1533600000.0
2008-06-23 17:00:00,211.44,211.555,211.43,211.49,1714300001.0
2008-06-23 17:05:00,211.49,211.55,211.395,211.43,1618900000.0
2008-06-23 17:10:00,211.43,211.47,211.375,211.41,1822500000.0
2008-06-23 17:15:00,211.4,211.49,211.365,211.395,1923300000.0
2008-06-23 17:20:00,211.425,211.44,211.355,211.41,1492400000.0
2008-06-23 17:25:00,211.41,211.51,211.4,211.49,1168800000.0
2008-06-23 17:30:00,211.49,211.54,211.38,211.48,1146300000.0
2008-06-23 17:35:00,211.48,211.6,211.46,211.56,1525200000.0
2008-06-23 17:40:00,211.56,211.605,211.505,211.54,1423800001.0
2008-06-23 17:45:00,211.54,211.56,211.49,211.495,1056799999.0
2008-06-23 17:50:00,211.495,211.53,211.445,211.49,1561200000.0
2008-06-23 17:55:00,211.49,211.55,211.485,211.53,1110400000.0
2008-06-23 18:00:00,211.525,211.56,211.455,211.49,1140600000.0
2008-06-23 18:05:00,211.48,211.605,211.435,211.545,1636900000.0
2008-06-23 18:10:00,211.55,211.56,211.46,211.465,943700000.0
2008-06-23 18:15:00,211.465,211.52,211.455,211.475,686000000.0
2008-06-23 18:20:00,211.49,211.53,211.47,211.53,745900000.0
2008-06-23 18:25:00,211.53,211.62,211.52,211.575,966700000.0
2008-06-23 18:30:00,211.575,211.7,211.57,211.595,1188000000.0
2008-06-23 18:35:00,211.595,211.67,211.575,211.65,1076100000.0
2008-06-23 18:40:00,211.65,211.71,211.59,211.61,965800000.0
2008-06-23 18:45:00,211.61,211.66,211.58,211.655,1007700000.0
2008-06-23 18:50:00,211.655,211.68,211.6,211.66,1259500000.0
2008-06-23 18:55:00,211.65,211.77,211.62,211.75,1286800000.0
2008-06-23 19:00:00,211.76,211.84,211.705,211.765,1465700000.0
2008-06-23 19:05:00,211.765,211.84,211.72,211.79,1268600000.0
2008-06-23 19:10:00,211.78,211.82,211.735,211.81,361300000.0
2008-06-23 19:15:00,211.82,211.89,211.81,211.86,360300000.0
2008-06-23 19:20:00,211.86,211.96,211.825,211.88,686500000.0
2008-06-23 19:25:00,211.885,211.94,211.845,211.895,1030000000.0
2008-06-23 19:30:00,211.895,211.965,211.88,211.9,1005800000.0
2008-06-23 19:35:00,211.9,211.96,211.875,211.95,1054800000.0
2008-06-23 19:40:00,211.95,211.99,211.91,211.95,761100000.0
2008-06-23 19:45:00,211.945,212.01,211.905,211.975,716100000.0
2008-06-23 19:50:00,211.98,212.01,211.935,211.995,717200000.0
2008-06-23 19:55:00,211.995,212.03,211.935,211.95,1137200000.0
2008-06-23 20:00:00,211.96,212.01,211.895,211.9,1352600000.0
2008-06-23 20:05:00,211.895,211.96,211.86,211.905,909500000.0
2008-06-23 20:10:00,211.905,212.0,211.885,211.97,503500000.0
2008-06-23 20:15:00,211.97,212.01,211.87,211.895,895600000.0
2008-06-23 20:20:00,211.89,211.925,211.855,211.885,1158200000.0
2008-06-23 20:25:00,211.885,211.94,211.86,211.88,494100000.0
2008-06-23 20:30:00,211.88,211.96,211.86,211.92,591100000.0
2008-06-23 20:35:00,211.92,211.96,211.91,211.945,491400000.0
2008-06-23 20:40:00,211.945,212.005,211.93,211.96,1140800000.0
2008-06-23 20:45:00,211.96,211.99,211.91,211.94,943400000.0
2008-06-23 20:50:00,211.955,211.97,211.81,211.83,1527800000.0
2008-06-23 20:55:00,211.82,211.89,211.775,211.815,650000000.0
2008-06-23 21:00:00,211.83,211.88,211.755,211.765,1442900000.0
2008-06-23 21:05:00,211.765,211.84,211.7,211.82,1412600000.0
2008-06-23 21:10:00,211.82,211.88,211.8,211.875,605800000.0
2008-06-23 21:15:00,211.875,211.93,211.85,211.85,985500000.0
2008-06-23 21:20:00,211.855,211.88,211.83,211.85,1006700000.0
2008-06-23 21:25:00,211.85,211.93,211.835,211.905,538500000.0
2008-06-23 21:30:00,211.905,211.93,211.885,211.885,562700000.0
2008-06-23 21:35:00,211.885,211.9,211.85,211.86,101700000.0
2008-06-23 21:40:00,211.86,211.91,211.86,211.885,234100000.0
2008-06-23 21:45:00,211.885,211.91,211.855,211.865,609200001.0
2008-06-23 21:50:00,211.87,211.89,211.845,211.875,252600000.0
2008-06-23 21:55:00,211.875,211.88,211.845,211.87,294200000.0
2008-06-23 22:00:00,211.87,211.885,211.845,211.85,276700000.0
2008-06-23 22:05:00,211.85,211.89,211.835,211.845,313800000.0
2008-06-23 22:10:00,211.85,211.9,211.835,211.885,293000000.0
2008-06-23 22:15:00,211.88,211.89,211.865,211.88,177900000.0
2008-06-23 22:20:00,211.87,211.9,211.85,211.88,307500000.0
2008-06-23 22:25:00,211.885,211.935,211.875,211.93,146200000.0
2008-06-23 22:30:00,211.925,211.95,211.87,211.935,294700000.0
2008-06-23 22:35:00,211.935,211.99,211.915,211.965,256100000.0
2008-06-23 22:40:00,211.96,211.99,211.945,211.955,72600000.0
2008-06-23 22:45:00,211.96,212.0,211.935,211.98,232800000.0
2008-06-23 22:50:00,211.98,212.0,211.965,211.965,126400000.0
2008-06-23 22:55:00,211.965,211.99,211.92,211.945,177300000.0
2008-06-23 23:00:00,211.95,211.95,211.84,211.88,308100000.0
2008-06-23 23:05:00,211.87,211.905,211.84,211.855,51900000.0
2008-06-23 23:10:00,211.85,211.935,211.845,211.895,111200000.0
2008-06-23 23:15:00,211.885,211.9,211.86,211.9,55500000.0
2008-06-23 23:20:00,211.9,211.915,211.885,211.895,64800000.0
2008-06-23 23:25:00,211.9,211.93,211.86,211.86,49200000.0
2008-06-23 23:30:00,211.865,211.9,211.86,211.9,50600000.0
2008-06-23 23:35:00,211.9,211.955,211.885,211.955,52300000.0
2008-06-23 23:40:00,211.927,211.966,211.895,211.94,167700000.0
2008-06-23 23:45:00,211.94,211.94,211.885,211.915,98700000.0
2008-06-23 23:50:00,211.915,211.97,211.902,211.947,212900000.0
2008-06-23 23:55:00,211.888,211.934,211.88,211.9,154700000.0
2008-06-24 00:00:00,211.9,211.94,211.84,211.84,165700000.0
2008-06-24 00:05:00,211.86,211.89,211.85,211.869,100600000.0
2008-06-24 00:10:00,211.871,211.873,211.817,211.84,144100000.0
2008-06-24 00:15:00,211.84,211.9,211.8,211.87,144300000.0
2008-06-24 00:20:00,211.855,211.88,211.84,211.86,135200000.0
2008-06-24 00:25:00,211.86,211.9,211.84,211.89,163800000.0
2008-06-24 00:30:00,211.87,211.89,211.845,211.88,99500000.0
2008-06-24 00:35:00,211.88,211.91,211.86,211.87,159300000.0
2008-06-24 00:40:00,211.865,211.907,211.855,211.89,187100000.0
2008-06-24 00:45:00,211.89,211.92,211.865,211.9,89400000.0
2008-06-24 00:50:00,211.9,211.92,211.835,211.895,362300000.0
2008-06-24 00:55:00,211.9,211.95,211.84,211.94,368400000.0
2008-06-24 01:00:00,211.94,211.95,211.86,211.91,324800000.0
2008-06-24 01:05:00,211.915,211.93,211.88,211.905,83300000.0
2008-06-24 01:10:00,211.9,211.98,211.89,211.96,167200000.0
2008-06-24 01:15:00,211.96,212.0,211.835,211.84,333100000.0
2008-06-24 01:20:00,211.84,211.88,211.84,211.855,76400000.0
2008-06-24 01:25:00,211.88,211.88,211.86,211.88,56700000.0
2008-06-24 01:30:00,211.87,211.94,211.855,211.89,161200000.0
2008-06-24 01:35:00,211.89,211.9,211.85,211.865,218600000.0
2008-06-24 01:40:00,211.86,212.0,211.835,211.93,376400000.0
2008-06-24 01:45:00,211.93,211.99,211.91,211.97,87000000.0
2008-06-24 01:50:00,211.97,212.03,211.91,211.95,504900000.0
2008-06-24 01:55:00,211.95,211.95,211.88,211.9,213300000.0
2008-06-24 02:00:00,211.885,211.91,211.845,211.9,306900000.0
2008-06-24 02:05:00,211.9,211.94,211.89,211.93,72000000.0
2008-06-24 02:10:00,211.93,212.01,211.92,212.01,309000000.0
2008-06-24 02:15:00,212.01,212.13,212.01,212.075,604000000.0
2008-06-24 02:20:00,212.075,212.21,212.035,212.18,440500000.0
2008-06-24 02:25:00,212.18,212.18,212.085,212.09,277600000.0
2008-06-24 02:30:00,212.095,212.15,212.06,212.12,359500000.0
2008-06-24 02:35:00,212.125,212.16,212.08,212.09,244600000.0
2008-06-24 02:40:00,212.09,212.1,212.06,212.08,161800000.0
2008-06-24 02:45:00,212.085,212.12,212.03,212.1,488200000.0
2008-06-24 02:50:00,212.1,212.13,212.075,212.08,336800000.0
2008-06-24 02:55:00,212.09,212.17,212.045,212.12,806400000.0
2008-06-24 03:00:00,212.115,212.12,212.09,212.09,248600000.0
2008-06-24 03:05:00,212.08,212.11,212.04,212.065,581900000.0
2008-06-24 03:10:00,212.065,212.09,212.01,212.035,302800000.0
2008-06-24 03:15:00,212.025,212.07,212.005,212.01,415100000.0
2008-06-24 03:20:00,212.0,212.06,212.0,212.05,337800000.0
2008-06-24 03:25:00,212.05,212.15,212.025,212.075,251900000.0
2008-06-24 03:30:00,212.075,212.115,212.035,212.035,238900000.0
2008-06-24 03:35:00,212.035,212.15,212.03,212.15,339300000.0
2008-06-24 03:40:00,212.15,212.19,212.1,212.12,420800000.0
2008-06-24 03:45:00,212.11,212.13,212.04,212.08,328600000.0
2008-06-24 03:50:00,212.08,212.1,211.99,212.01,401400000.0
2008-06-24 03:55:00,212.01,212.08,211.995,212.06,221100000.0
2008-06-24 04:00:00,212.06,212.07,212.02,212.03,225900000.0
2008-06-24 04:05:00,212.04,212.15,212.03,212.15,553900000.0
2008-06-24 04:10:00,212.15,212.39,212.12,212.3,965100000.0
2008-06-24 04:15:00,212.3,212.39,212.195,212.265,1041300000.0
2008-06-24 04:20:00,212.28,212.295,212.155,212.18,756000000.0
2008-06-24 04:25:00,212.2,212.285,212.2,212.25,654200000.0
2008-06-24 04:30:00,212.25,212.345,212.18,212.185,971400000.0
2008-06-24 04:35:00,212.185,212.32,212.175,212.2,561700000.0
2008-06-24 04:40:00,212.19,212.235,212.17,212.23,459500000.0
2008-06-24 04:45:00,212.23,212.29,212.21,212.23,154800000.0
2008-06-24 04:50:00,212.23,212.23,212.155,212.22,594100000.0
2008-06-24 04:55:00,212.22,212.26,212.185,212.245,353500000.0
2008-06-24 05:00:00,212.245,212.35,212.225,212.225,571700000.0
2008-06-24 05:05:00,212.225,212.25,212.18,212.22,345200000.0
2008-06-24 05:10:00,212.22,212.23,212.19,212.22,294400000.0
2008-06-24 05:15:00,212.22,212.3,212.2,212.27,192300000.0
2008-06-24 05:20:00,212.27,212.29,212.25,212.265,328100000.0
2008-06-24 05:25:00,212.265,212.3,212.245,212.27,385900000.0
2008-06-24 05:30:00,212.26,212.28,212.225,212.235,163100000.0
2008-06-24 05:35:00,212.235,212.265,212.225,212.26,233400000.0
2008-06-24 05:40:00,212.26,212.32,212.23,212.28,575300000.0
2008-06-24 05:45:00,212.28,212.3,212.26,212.28,240100000.0
2008-06-24 05:50:00,212.27,212.32,212.24,212.3,478900000.0
2008-06-24 05:55:00,212.3,212.32,212.28,212.32,267300000.0
2008-06-24 06:00:00,212.32,212.32,212.22,212.3,469100000.0
2008-06-24 06:05:00,212.32,212.34,212.3,212.3,389600000.0
2008-06-24 06:10:00,212.3,212.34,212.215,212.34,738000000.0
2008-06-24 06:15:00,212.34,212.34,212.26,212.26,451600000.0
2008-06-24 06:20:00,212.26,212.31,212.24,212.28,329500000.0
2008-06-24 06:25:00,212.28,212.3,212.24,212.26,224200000.0
2008-06-24 06:30:00,212.245,212.41,212.245,212.39,493900000.0
2008-06-24 06:35:00,212.39,212.41,212.32,212.34,465000000.0
2008-06-24 06:40:00,212.34,212.35,212.265,212.285,224700000.0
2008-06-24 06:45:00,212.275,212.32,212.205,212.29,529000000.0
2008-06-24 06:50:00,212.285,212.3,212.255,212.265,409900000.0
2008-06-24 06:55:00,212.265,212.34,212.255,212.34,534400000.0
2008-06-24 07:00:00,212.33,212.41,212.31,212.4,459200000.0
2008-06-24 07:05:00,212.4,212.46,212.38,212.4,557400000.0
2008-06-24 07:10:00,212.39,212.4,212.31,212.39,351500000.0
2008-06-24 07:15:00,212.39,212.4,212.33,212.4,264800000.0
2008-06-24 07:20:00,212.4,212.44,212.38,212.42,217300000.0
2008-06-24 07:25:00,212.41,212.41,212.355,212.4,236600000.0
2008-06-24 07:30:00,212.41,212.5,212.345,212.38,410900000.0
2008-06-24 07:35:00,212.38,212.42,212.365,212.42,297200000.0
2008-06-24 07:40:00,212.42,212.44,212.33,212.355,613900000.0
2008-06-24 07:45:00,212.36,212.43,212.34,212.41,466400000.0
2008-06-24 07:50:00,212.41,212.41,212.31,212.39,393200000.0
2008-06-24 07:55:00,212.39,212.45,212.37,212.43,428900000.0
2008-06-24 08:00:00,212.43,212.52,212.405,212.485,609300000.0
2008-06-24 08:05:00,212.48,212.6,212.48,212.51,713400000.0
2008-06-24 08:10:00,212.51,212.71,212.475,212.63,1148200000.0
2008-06-24 08:15:00,212.63,212.72,212.555,212.62,1174800000.0
2008-06-24 08:20:00,212.615,212.75,212.58,212.58,1496900000.0
2008-06-24 08:25:00,212.58,212.75,212.53,212.62,1476600000.0
2008-06-24 08:30:00,212.62,212.72,212.53,212.54,1472900000.0
2008-06-24 08:35:00,212.54,212.695,212.535,212.68,1508000000.0
2008-06-24 08:40:00,212.68,212.75,212.64,212.71,1647199999.0
2008-06-24 08:45:00,212.705,212.755,212.615,212.75,1215100000.0
2008-06-24 08:50:00,212.76,212.78,212.68,212.71,974400000.0
2008-06-24 08:55:00,212.71,212.78,212.7,212.7,948700000.0
2008-06-24 09:00:00,212.7,212.76,212.65,212.71,1117300000.0
2008-06-24 09:05:00,212.7,212.84,212.7,212.73,1411400000.0
2008-06-24 09:10:00,212.73,212.81,212.69,212.7,1224200000.0
2008-06-24 09:15:00,212.7,212.845,212.695,212.82,1211700000.0
2008-06-24 09:20:00,212.82,212.82,212.65,212.665,1643200000.0
2008-06-24 09:25:00,212.675,212.74,212.61,212.675,1369099998.0
2008-06-24 09:30:00,212.68,212.76,212.595,212.65,1580799999.0
2008-06-24 09:35:00,212.65,212.67,212.525,212.61,2042799997.0
2008-06-24 09:40:00,212.615,212.65,212.52,212.535,1637500000.0
2008-06-24 09:45:00,212.53,212.57,212.475,212.495,1492800000.0
2008-06-24 09:50:00,212.5,212.53,212.435,212.5,1554299999.0
2008-06-24 09:55:00,212.5,212.58,212.485,212.49,1269800002.0
2008-06-24 10:00:00,212.49,212.57,212.475,212.53,2048799998.0
2008-06-24 10:05:00,212.53,212.58,212.48,212.48,1390200000.0
2008-06-24 10:10:00,212.485,212.56,212.46,212.53,1165799999.0
2008-06-24 10:15:00,212.53,212.53,212.385,212.4,1523700000.0
2008-06-24 10:20:00,212.41,212.43,212.375,212.4,856700000.0
2008-06-24 10:25:00,212.4,212.42,212.32,212.35,860200000.0
2008-06-24 10:30:00,212.34,212.36,212.16,212.27,1353600000.0
2008-06-24 10:35:00,212.27,212.29,212.185,212.2,1072500000.0
2008-06-24 10:40:00,212.19,212.32,212.175,212.26,1270700000.0
2008-06-24 10:45:00,212.26,212.455,212.22,212.365,1295000000.0
2008-06-24 10:50:00,212.365,212.44,212.36,212.39,1006100000.0
2008-06-24 10:55:00,212.39,212.52,212.37,212.37,1200300000.0
2008-06-24 11:00:00,212.37,212.41,212.3,212.335,1084800000.0
2008-06-24 11:05:00,212.335,212.43,212.3,212.4,1212400000.0
2008-06-24 11:10:00,212.4,212.42,212.325,212.41,768600000.0
2008-06-24 11:15:00,212.41,212.42,212.295,212.39,909200000.0
2008-06-24 11:20:00,212.39,212.44,212.335,212.41,818000000.0
2008-06-24 11:25:00,212.42,212.465,212.325,212.325,1042900000.0
2008-06-24 11:30:00,212.33,212.35,212.205,212.28,1400700000.0
2008-06-24 11:35:00,212.28,212.3,212.13,212.175,1133000000.0
2008-06-24 11:40:00,212.18,212.19,212.04,212.04,1081800000.0
2008-06-24 11:45:00,212.04,212.05,211.905,211.93,1708100000.0
2008-06-24 11:50:00,211.93,212.02,211.91,211.98,1713700000.0
2008-06-24 11:55:00,211.985,212.16,211.98,212.06,1474000000.0
2008-06-24 12:00:00,212.06,212.08,211.905,211.92,1272000000.0
2008-06-24 12:05:00,211.92,211.98,211.855,211.94,1645799999.0
2008-06-24 12:10:00,211.94,211.955,211.82,211.955,1442200000.0
2008-06-24 12:15:00,211.955,211.96,211.775,211.775,1030600000.0
2008-06-24 12:20:00,211.77,211.88,211.77,211.86,949000000.0
2008-06-24 12:25:00,211.86,211.99,211.85,211.99,639900000.0
2008-06-24 12:30:00,211.99,212.08,211.975,212.04,840300000.0
2008-06-24 12:35:00,212.025,212.05,211.935,211.935,721600000.0
2008-06-24 12:40:00,211.935,211.99,211.835,211.97,728900000.0
2008-06-24 12:45:00,211.97,212.1,211.93,211.93,834800000.0
2008-06-24 12:50:00,211.93,212.11,211.93,211.99,868400000.0
2008-06-24 12:55:00,211.99,212.07,211.97,212.005,376300000.0
2008-06-24 13:00:00,212.0,212.04,211.97,212.0,672300000.0
2008-06-24 13:05:00,212.0,212.1,211.985,212.02,496200000.0
2008-06-24 13:10:00,212.02,212.07,212.01,212.05,453500000.0
2008-06-24 13:15:00,212.05,212.09,211.985,212.09,558300000.0
2008-06-24 13:20:00,212.09,212.2,212.08,212.14,867700000.0
2008-06-24 13:25:00,212.15,212.18,212.06,212.11,736300000.0
2008-06-24 13:30:00,212.11,212.16,212.04,212.14,584500000.0
2008-06-24 13:35:00,212.15,212.3,212.085,212.215,821200000.0
2008-06-24 13:40:00,212.215,212.24,212.145,212.18,680300000.0
2008-06-24 13:45:00,212.18,212.28,212.18,212.21,720600000.0
2008-06-24 13:50:00,212.21,212.23,212.14,212.14,545400000.0
2008-06-24 13:55:00,212.145,212.2,212.11,212.14,585200000.0
2008-06-24 14:00:00,212.14,212.26,212.1,212.21,929100000.0
2008-06-24 14:05:00,212.22,212.35,212.21,212.32,618300000.0
2008-06-24 14:10:00,212.315,212.47,212.31,212.38,1051200000.0
2008-06-24 14:15:00,212.37,212.37,212.24,212.25,871600000.0
2008-06-24 14:20:00,212.27,212.31,212.22,212.25,612300000.0
2008-06-24 14:25:00,212.255,212.32,212.25,212.27,573000000.0
2008-06-24 14:30:00,212.27,212.28,212.21,212.26,536800000.0
2008-06-24 14:35:00,212.25,212.26,212.14,212.18,614100000.0
2008-06-24 14:40:00,212.18,212.25,212.11,212.19,752700000.0
2008-06-24 14:45:00,212.18,212.31,212.165,212.31,835200000.0
2008-06-24 14:50:00,212.305,212.315,212.22,212.255,586700000.0
2008-06-24 14:55:00,212.255,212.28,212.13,212.2,787100000.0
2008-06-24 15:00:00,212.19,212.27,212.1,212.205,1468800000.0
2008-06-24 15:05:00,212.205,212.28,212.195,212.21,1153400000.0
2008-06-24 15:10:00,212.205,212.26,212.17,212.2,1224100000.0
2008-06-24 15:15:00,212.2,212.22,212.095,212.13,705400000.0
2008-06-24 15:20:00,212.15,212.21,212.13,212.16,872700000.0
2008-06-24 15:25:00,212.16,212.24,212.155,212.18,760000000.0
2008-06-24 15:30:00,212.19,212.23,212.105,212.12,1321100000.0
2008-06-24 15:35:00,212.13,212.18,212.095,212.15,1162600000.0
2008-06-24 15:40:00,212.17,212.21,212.075,212.12,1347000000.0
2008-06-24 15:45:00,212.125,212.2,212.1,212.105,1444300000.0
2008-06-24 15:50:00,212.105,212.18,212.07,212.16,1185900000.0
2008-06-24 15:55:00,212.16,212.25,212.14,212.17,1166700000.0
2008-06-24 16:00:00,212.165,212.19,211.675,211.77,2214900000.0
2008-06-24 16:05:00,211.77,211.89,211.71,211.81,1665100000.0
2008-06-24 16:10:00,211.81,211.875,211.72,211.78,1486900000.0
2008-06-24 16:15:00,211.79,211.89,211.735,211.81,1336600000.0
2008-06-24 16:20:00,211.81,211.81,211.675,211.705,1736399998.0
2008-06-24 16:25:00,211.695,211.81,211.63,211.8,1173200000.0
2008-06-24 16:30:00,211.8,211.86,211.75,211.79,1299900000.0
2008-06-24 16:35:00,211.78,211.87,211.73,211.86,1367600000.0
2008-06-24 16:40:00,211.86,211.95,211.825,211.845,1084100000.0
2008-06-24 16:45:00,211.845,212.0,211.795,211.91,1273400000.0
2008-06-24 16:50:00,211.91,212.12,211.905,212.06,1429700000.0
2008-06-24 16:55:00,212.08,212.32,212.05,212.28,1085300000.0
2008-06-24 17:00:00,212.28,212.33,212.18,212.26,1244599999.0
2008-06-24 17:05:00,212.26,212.29,212.225,212.23,1132900000.0
2008-06-24 17:10:00,212.23,212.26,212.14,212.18,1038700000.0
2008-06-24 17:15:00,212.18,212.36,212.165,212.35,1022300000.0
2008-06-24 17:20:00,212.35,212.39,212.275,212.32,1164400000.0
2008-06-24 17:25:00,212.32,212.32,212.225,212.26,671800000.0
2008-06-24 17:30:00,212.26,212.27,212.17,212.27,752700000.0
2008-06-24 17:35:00,212.25,212.36,212.24,212.31,1028600000.0
2008-06-24 17:40:00,212.31,212.405,212.275,212.3,849899999.0
2008-06-24 17:45:00,212.31,212.38,212.285,212.37,761100000.0
2008-06-24 17:50:00,212.37,212.4,212.32,212.35,856099999.0
2008-06-24 17:55:00,212.355,212.41,212.315,212.33,622600000.0
2008-06-24 18:00:00,212.33,212.53,212.31,212.47,1125400000.0
2008-06-24 18:05:00,212.47,212.72,212.44,212.62,1334700000.0
2008-06-24 18:10:00,212.63,212.73,212.58,212.62,1209700000.0
2008-06-24 18:15:00,212.62,212.71,212.57,212.71,830800000.0
2008-06-24 18:20:00,212.695,212.78,212.615,212.72,1188800000.0
2008-06-24 18:25:00,212.73,212.855,212.695,212.82,1100300000.0
2008-06-24 18:30:00,212.82,212.82,212.71,212.71,751600000.0
2008-06-24 18:35:00,212.72,212.75,212.63,212.69,617500000.0
2008-06-24 18:40:00,212.69,212.71,212.57,212.62,447600000.0
2008-06-24 18:45:00,212.62,212.67,212.61,212.64,492100000.0
2008-06-24 18:50:00,212.65,212.71,212.63,212.655,752200000.0
2008-06-24 18:55:00,212.655,212.68,212.57,212.57,981800000.0
2008-06-24 19:00:00,212.57,212.59,212.53,212.58,621900000.0
2008-06-24 19:05:00,212.58,212.58,212.48,212.53,782100000.0
2008-06-24 19:10:00,212.53,212.57,212.435,212.44,899400000.0
2008-06-24 19:15:00,212.44,212.51,212.38,212.51,419500000.0
2008-06-24 19:20:00,212.51,212.56,212.465,212.54,662700000.0
2008-06-24 19:25:00,212.56,212.56,212.475,212.49,401800000.0
2008-06-24 19:30:00,212.49,212.51,212.43,212.47,837300000.0
2008-06-24 19:35:00,212.465,212.53,212.37,212.4,801900000.0
2008-06-24 19:40:00,212.4,212.445,212.39,212.445,436900000.0
2008-06-24 19:45:00,212.445,212.59,212.41,212.575,625800000.0
2008-06-24 19:50:00,212.575,212.62,212.54,212.59,377600000.0
2008-06-24 19:55:00,212.59,212.62,212.52,212.59,419500000.0
2008-06-24 20:00:00,212.58,212.64,212.545,212.59,491600000.0
2008-06-24 20:05:00,212.59,212.62,212.53,212.58,484400000.0
2008-06-24 20:10:00,212.58,212.58,212.51,212.52,246100000.0
2008-06-24 20:15:00,212.52,212.58,212.51,212.58,349900000.0
2008-06-24 20:20:00,212.565,212.625,212.475,212.49,468800000.0
2008-06-24 20:25:00,212.49,212.58,212.49,212.56,306200000.0
2008-06-24 20:30:00,212.56,212.56,212.51,212.54,250100000.0
2008-06-24 20:35:00,212.55,212.58,212.535,212.56,636200000.0
2008-06-24 20:40:00,212.57,212.58,212.54,212.56,372200000.0
2008-06-24 20:45:00,212.55,212.56,212.51,212.53,269500000.0
2008-06-24 20:50:00,212.53,212.57,212.51,212.56,171400000.0
2008-06-24 20:55:00,212.56,212.63,212.46,212.505,564300000.0
2008-06-24 21:00:00,212.505,212.54,212.48,212.53,388400000.0
2008-06-24 21:05:00,212.54,212.54,212.375,212.4,628500000.0
2008-06-24 21:10:00,212.4,212.41,212.325,212.34,586600000.0
2008-06-24 21:15:00,212.36,212.38,212.285,212.285,536600000.0
2008-06-24 21:20:00,212.31,212.31,212.24,212.26,436700000.0
2008-06-24 21:25:00,212.26,212.33,212.2,212.23,573600000.0
2008-06-24 21:30:00,212.23,212.3,212.225,212.28,407400000.0
2008-06-24 21:35:00,212.3,212.3,212.18,212.22,571900000.0
2008-06-24 21:40:00,212.22,212.25,212.18,212.23,464600000.0
2008-06-24 21:45:00,212.24,212.28,212.22,212.26,515800000.0
2008-06-24 21:50:00,212.245,212.28,212.21,212.28,392900000.0
2008-06-24 21:55:00,212.28,212.31,212.24,212.29,319200000.0
2008-06-24 22:00:00,212.29,212.31,212.26,212.28,432800000.0
2008-06-24 22:05:00,212.3,212.33,212.27,212.33,165700000.0
2008-06-24 22:10:00,212.33,212.37,212.29,212.33,157200000.0
2008-06-24 22:15:00,212.33,212.435,212.33,212.38,303300000.0
2008-06-24 22:20:00,212.38,212.465,212.33,212.4,450700000.0
2008-06-24 22:25:00,212.4,212.43,212.33,212.385,289100000.0
2008-06-24 22:30:00,212.385,212.405,212.32,212.405,197800000.0
2008-06-24 22:35:00,212.405,212.465,212.385,212.435,131500000.0
2008-06-24 22:40:00,212.43,212.505,212.42,212.47,236500000.0
2008-06-24 22:45:00,212.47,212.49,212.435,212.465,457700000.0
2008-06-24 22:50:00,212.465,212.485,212.396,212.455,399000000.0
2008-06-24 22:55:00,212.45,212.48,212.425,212.465,443700000.0
2008-06-24 23:00:00,212.465,212.485,212.375,212.475,219900000.0
2008-06-24 23:05:00,212.47,212.515,212.47,212.495,177900000.0
2008-06-24 23:10:00,212.49,212.53,212.485,212.53,133000000.0
2008-06-24 23:15:00,212.53,212.55,212.51,212.54,125200000.0
2008-06-24 23:20:00,212.507,212.56,212.507,212.53,197600000.0
2008-06-24 23:25:00,212.53,212.57,212.52,212.57,157400000.0
2008-06-24 23:30:00,212.56,212.6,212.45,212.48,191000000.0
2008-06-24 23:35:00,212.48,212.525,212.48,212.515,104700000.0
2008-06-24 23:40:00,212.51,212.52,212.46,212.48,208200000.0
2008-06-24 23:45:00,212.48,212.48,212.45,212.47,49000000.0
2008-06-24 23:50:00,212.51,212.51,212.445,212.445,185500000.0
2008-06-24 23:55:00,212.45,212.54,212.45,212.45,292399999.0
2008-06-25 00:00:00,212.45,212.49,212.31,212.36,889300001.0
2008-06-25 00:05:00,212.36,212.41,212.33,212.39,391900000.0
2008-06-25 00:10:00,212.38,212.4,212.305,212.35,230000000.0
2008-06-25 00:15:00,212.355,212.37,212.33,212.35,130600000.0
2008-06-25 00:20:00,212.35,212.37,212.3,212.305,99000000.0
2008-06-25 00:25:00,212.3,212.38,212.28,212.32,263600000.0
2008-06-25 00:30:00,212.32,212.36,212.3,212.32,398700000.0
2008-06-25 00:35:00,212.315,212.46,212.31,212.345,513100000.0
2008-06-25 00:40:00,212.35,212.38,212.31,212.33,221000000.0
2008-06-25 00:45:00,212.33,212.33,212.305,212.31,167000000.0
2008-06-25 00:50:00,212.31,212.34,212.29,212.31,153600000.0
2008-06-25 00:55:00,212.31,212.34,212.3,212.33,151300000.0
2008-06-25 01:00:00,212.33,212.33,212.243,212.33,290300000.0
2008-06-25 01:05:00,212.322,212.36,212.272,212.35,251400000.0
2008-06-25 01:10:00,212.35,212.37,212.34,212.37,247800000.0
2008-06-25 01:15:00,212.36,212.42,212.35,212.41,178000000.0
2008-06-25 01:20:00,212.41,212.415,212.36,212.395,226800000.0
2008-06-25 01:25:00,212.4,212.44,212.39,212.42,398000000.0
2008-06-25 01:30:00,212.44,212.44,212.395,212.41,151300000.0
2008-06-25 01:35:00,212.41,212.48,212.405,212.42,217800000.0
2008-06-25 01:40:00,212.42,212.49,212.4,212.49,145700000.0
2008-06-25 01:45:00,212.495,212.5,212.45,212.5,145500000.0
2008-06-25 01:50:00,212.49,212.49,212.46,212.47,100800000.0
2008-06-25 01:55:00,212.47,212.48,212.42,212.48,265100000.0
2008-06-25 02:00:00,212.48,212.53,212.46,212.52,323300000.0
2008-06-25 02:05:00,212.52,212.52,212.355,212.42,590400000.0
2008-06-25 02:10:00,212.42,212.48,212.405,212.47,327300000.0
2008-06-25 02:15:00,212.451,212.5,212.417,212.485,326200000.0
2008-06-25 02:20:00,212.485,212.5,212.44,212.46,287200000.0
2008-06-25 02:25:00,212.45,212.465,212.41,212.435,466500000.0
2008-06-25 02:30:00,212.435,212.435,212.39,212.41,284000000.0
2008-06-25 02:35:00,212.41,212.42,212.38,212.39,239100000.0
2008-06-25 02:40:00,212.39,212.41,212.37,212.39,443700000.0
2008-06-25 02:45:00,212.4,212.41,212.36,212.38,371900000.0
2008-06-25 02:50:00,212.38,212.42,212.34,212.39,766400000.0
2008-06-25 02:55:00,212.39,212.415,212.24,212.26,695400000.0
2008-06-25 03:00:00,212.26,212.31,212.24,212.295,494500000.0
2008-06-25 03:05:00,212.29,212.31,212.22,212.245,393500000.0
2008-06-25 03:10:00,212.26,212.27,212.225,212.25,179400000.0
2008-06-25 03:15:00,212.24,212.27,212.175,212.21,319500000.0
2008-06-25 03:20:00,212.2,212.255,212.195,212.195,287000000.0
2008-06-25 03:25:00,212.19,212.27,212.175,212.22,546800000.0
2008-06-25 03:30:00,212.22,212.24,212.195,212.24,901400000.0
2008-06-25 03:35:00,212.26,212.28,212.185,212.21,461200000.0
2008-06-25 03:40:00,212.21,212.26,212.17,212.19,253900000.0
2008-06-25 03:45:00,212.175,212.21,212.15,212.21,772000000.0
2008-06-25 03:50:00,212.21,212.3,212.21,212.28,377000000.0
2008-06-25 03:55:00,212.28,212.3,212.217,212.29,238400000.0
2008-06-25 04:00:00,212.238,212.37,212.215,212.37,297100000.0
2008-06-25 04:05:00,212.37,212.42,212.34,212.4,449800000.0
2008-06-25 04:10:00,212.39,212.42,212.37,212.39,154100000.0
2008-06-25 04:15:00,212.39,212.42,212.39,212.4,247700000.0
2008-06-25 04:20:00,212.4,212.4,212.36,212.375,145200000.0
2008-06-25 04:25:00,212.375,212.42,212.355,212.39,1117300000.0
2008-06-25 04:30:00,212.4,212.42,212.341,212.395,487000000.0
2008-06-25 04:35:00,212.395,212.42,212.37,212.385,559800000.0
2008-06-25 04:40:00,212.38,212.385,212.35,212.355,214300000.0
2008-06-25 04:45:00,212.355,212.36,212.32,212.32,343800000.0
2008-06-25 04:50:00,212.32,212.46,212.32,212.42,340800000.0
2008-06-25 04:55:00,212.42,212.46,212.38,212.46,884100000.0
2008-06-25 05:00:00,212.46,212.56,212.41,212.42,673100000.0
2008-06-25 05:05:00,212.42,212.45,212.41,212.43,172100000.0
2008-06-25 05:10:00,212.43,212.43,212.41,212.415,79000000.0
2008-06-25 05:15:00,212.415,212.49,212.41,212.45,163600000.0
2008-06-25 05:20:00,212.45,212.47,212.407,212.43,149100000.0
2008-06-25 05:25:00,212.45,212.45,212.398,212.419,131400000.0
2008-06-25 05:30:00,212.44,212.45,212.4,212.4,209800000.0
2008-06-25 05:35:00,212.38,212.44,212.38,212.43,263400000.0
2008-06-25 05:40:00,212.415,212.45,212.41,212.42,139800000.0
2008-06-25 05:45:00,212.43,212.47,212.385,212.42,579300000.0
2008-06-25 05:50:00,212.41,212.48,212.41,212.44,256200000.0
2008-06-25 05:55:00,212.44,212.45,212.349,212.349,423000000.0
2008-06-25 06:00:00,212.4,212.42,212.35,212.37,168700000.0
2008-06-25 06:05:00,212.37,212.39,212.35,212.39,131800000.0
2008-06-25 06:10:00,212.39,212.44,212.37,212.39,273700000.0
2008-06-25 06:15:00,212.38,212.409,212.332,212.405,240900000.0
2008-06-25 06:20:00,212.4,212.42,212.365,212.39,229400000.0
2008-06-25 06:25:00,212.4,212.43,212.38,212.43,159800000.0
2008-06-25 06:30:00,212.43,212.43,212.35,212.4,537600000.0
2008-06-25 06:35:00,212.4,212.46,212.4,212.45,211300000.0
2008-06-25 06:40:00,212.45,212.45,212.39,212.39,262000000.0
2008-06-25 06:45:00,212.39,212.45,212.34,212.39,317500000.0
2008-06-25 06:50:00,212.39,212.4,212.35,212.37,390300000.0
2008-06-25 06:55:00,212.35,212.38,212.31,212.34,527000000.0
2008-06-25 07:00:00,212.36,212.38,212.31,212.36,201600000.0
2008-06-25 07:05:00,212.345,212.38,212.32,212.38,714600000.0
2008-06-25 07:10:00,212.38,212.39,212.34,212.38,239400000.0
2008-06-25 07:15:00,212.38,212.38,212.36,212.38,131100000.0
2008-06-25 07:20:00,212.38,212.42,212.38,212.38,224700000.0
2008-06-25 07:25:00,212.38,212.44,212.37,212.44,292500000.0
2008-06-25 07:30:00,212.44,212.46,212.42,212.46,193600000.0
2008-06-25 07:35:00,212.45,212.5,212.45,212.5,390500000.0
2008-06-25 07:40:00,212.5,212.52,212.395,212.4,417200000.0
2008-06-25 07:45:00,212.4,212.42,212.375,212.38,294600000.0
2008-06-25 07:50:00,212.38,212.4,212.37,212.4,119000000.0
2008-06-25 07:55:00,212.4,212.45,212.4,212.42,326200000.0
2008-06-25 08:00:00,212.42,212.45,212.36,212.365,659700000.0
2008-06-25 08:05:00,212.36,212.41,212.285,212.32,585700000.0
2008-06-25 08:10:00,212.31,212.4,212.31,212.36,564400000.0
2008-06-25 08:15:00,212.36,212.41,212.325,212.38,695300000.0
2008-06-25 08:20:00,212.39,212.4,212.33,212.37,540800000.0
2008-06-25 08:25:00,212.37,212.39,212.35,212.39,423900000.0
2008-06-25 08:30:00,212.395,212.41,212.345,212.37,714500000.0
2008-06-25 08:35:00,212.365,212.41,212.315,212.33,790200000.0
2008-06-25 08:40:00,212.32,212.39,212.22,212.24,1212800000.0
2008-06-25 08:45:00,212.24,212.27,212.2,212.26,687100000.0
2008-06-25 08:50:00,212.26,212.34,212.235,212.28,1121200000.0
2008-06-25 08:55:00,212.28,212.28,212.15,212.21,1052500000.0
2008-06-25 09:00:00,212.21,212.31,212.19,212.305,1196200000.0
2008-06-25 09:05:00,212.305,212.33,212.24,212.26,978900000.0
2008-06-25 09:10:00,212.27,212.36,212.26,212.32,790800000.0
2008-06-25 09:15:00,212.32,212.39,212.31,212.33,960300000.0
2008-06-25 09:20:00,212.33,212.34,212.25,212.26,802000000.0
2008-06-25 09:25:00,212.26,212.29,212.22,212.28,1143100000.0
2008-06-25 09:30:00,212.28,212.34,212.265,212.31,606500000.0
2008-06-25 09:35:00,212.31,212.4,212.29,212.34,834500000.0
2008-06-25 09:40:00,212.34,212.49,212.33,212.445,674300000.0
2008-06-25 09:45:00,212.45,212.52,212.33,212.37,1053600000.0
2008-06-25 09:50:00,212.37,212.39,212.35,212.37,1076100000.0
2008-06-25 09:55:00,212.39,212.465,212.335,212.415,978300000.0
2008-06-25 10:00:00,212.415,212.59,212.415,212.53,999200000.0
2008-06-25 10:05:00,212.53,212.57,212.485,212.52,983200000.0
2008-06-25 10:10:00,212.52,212.67,212.51,212.62,1020600000.0
2008-06-25 10:15:00,212.61,212.62,212.53,212.54,493200000.0
2008-06-25 10:20:00,212.54,212.6,212.51,212.55,483500000.0
2008-06-25 10:25:00,212.55,212.57,212.465,212.51,622500000.0
2008-06-25 10:30:00,212.51,212.635,212.5,212.555,1544900000.0
2008-06-25 10:35:00,212.555,212.65,212.42,212.575,1673200001.0
2008-06-25 10:40:00,212.59,212.625,212.415,212.54,1383500000.0
2008-06-25 10:45:00,212.54,212.6,212.36,212.51,1347700000.0
2008-06-25 10:50:00,212.51,212.51,212.375,212.46,1079300000.0
2008-06-25 10:55:00,212.46,212.57,212.41,212.445,1186400000.0
2008-06-25 11:00:00,212.45,212.49,212.38,212.47,997200000.0
2008-06-25 11:05:00,212.47,212.5,212.425,212.455,634500000.0
2008-06-25 11:10:00,212.455,212.56,212.455,212.545,807200000.0
2008-06-25 11:15:00,212.54,212.57,212.52,212.555,414700000.0
2008-06-25 11:20:00,212.555,212.6,212.53,212.57,545600000.0
2008-06-25 11:25:00,212.57,212.66,212.555,212.6,891200000.0
2008-06-25 11:30:00,212.605,212.66,212.57,212.615,909100000.0
2008-06-25 11:35:00,212.615,212.815,212.535,212.78,1520100000.0
2008-06-25 11:40:00,212.78,212.84,212.755,212.805,1128200000.0
2008-06-25 11:45:00,212.805,212.945,212.805,212.88,910400000.0
2008-06-25 11:50:00,212.87,212.95,212.865,212.93,864700003.0
2008-06-25 11:55:00,212.93,212.975,212.855,212.89,983099997.0
2008-06-25 12:00:00,212.9,213.02,212.88,212.9,798400000.0
2008-06-25 12:05:00,212.91,212.93,212.805,212.82,833300000.0
2008-06-25 12:10:00,212.8,212.85,212.775,212.805,859300000.0
2008-06-25 12:15:00,212.805,212.93,212.8,212.905,850900000.0
2008-06-25 12:20:00,212.9,213.02,212.895,212.93,661900000.0
2008-06-25 12:25:00,212.925,213.0,212.89,212.92,772600000.0
2008-06-25 12:30:00,212.92,213.02,212.91,212.975,864200000.0
2008-06-25 12:35:00,212.98,213.05,212.935,212.99,1040100000.0
2008-06-25 12:40:00,212.99,212.99,212.91,212.99,677800000.0
2008-06-25 12:45:00,212.99,213.0,212.915,212.92,1058700000.0
2008-06-25 12:50:00,212.92,212.96,212.91,212.91,1073500000.0
2008-06-25 12:55:00,212.91,213.02,212.91,213.01,1093200001.0
2008-06-25 13:00:00,213.0,213.15,212.995,213.04,1897900000.0
2008-06-25 13:05:00,213.04,213.075,213.015,213.05,833800000.0
2008-06-25 13:10:00,213.06,213.16,213.02,213.15,1235900000.0
2008-06-25 13:15:00,213.15,213.2,213.085,213.11,2287899999.0
2008-06-25 13:20:00,213.11,213.17,213.105,213.14,881199999.0
2008-06-25 13:25:00,213.14,213.2,212.94,212.96,1546300003.0
2008-06-25 13:30:00,212.96,213.05,212.92,213.0,1440400000.0
2008-06-25 13:35:00,213.0,213.0,212.94,212.98,1123400001.0
2008-06-25 13:40:00,212.98,213.02,212.88,212.9,1626399999.0
2008-06-25 13:45:00,212.91,212.94,212.8,212.9,1316100000.0
2008-06-25 13:50:00,212.9,212.9,212.83,212.83,761900000.0
2008-06-25 13:55:00,212.83,212.995,212.83,212.945,2063699999.0
2008-06-25 14:00:00,212.945,212.96,212.905,212.96,3176199991.0
2008-06-25 14:05:00,212.96,212.98,212.9,212.91,1505600000.0
2008-06-25 14:10:00,212.93,212.98,212.87,212.98,1686199999.0
2008-06-25 14:15:00,212.98,212.98,212.87,212.92,1364600000.0
2008-06-25 14:20:00,212.92,212.95,212.865,212.885,861800000.0
2008-06-25 14:25:00,212.885,212.97,212.84,212.84,1217600002.0
2008-06-25 14:30:00,212.84,212.93,212.775,212.92,1652400000.0
2008-06-25 14:35:00,212.93,213.0,212.85,212.99,1496700000.0
2008-06-25 14:40:00,212.985,213.01,212.89,212.96,1891300000.0
2008-06-25 14:45:00,212.96,213.02,212.9,212.9,1616200000.0
2008-06-25 14:50:00,212.9,212.92,212.835,212.86,1823200000.0
2008-06-25 14:55:00,212.86,212.96,212.86,212.94,1388100000.0
2008-06-25 15:00:00,212.93,212.97,212.9,212.925,1575500001.0
2008-06-25 15:05:00,212.925,212.97,212.86,212.905,1622800001.0
2008-06-25 15:10:00,212.905,212.91,212.84,212.865,900900000.0
2008-06-25 15:15:00,212.86,212.94,212.835,212.9,1581500000.0
2008-06-25 15:20:00,212.9,212.9,212.765,212.8,1542099999.0
2008-06-25 15:25:00,212.8,212.86,212.78,212.83,1513500000.0
2008-06-25 15:30:00,212.83,212.88,212.78,212.79,1571500000.0
2008-06-25 15:35:00,212.79,212.86,212.77,212.8,1581800001.0
2008-06-25 15:40:00,212.8,212.88,212.78,212.79,1589400000.0
2008-06-25 15:45:00,212.79,212.87,212.76,212.78,1521500000.0
2008-06-25 15:50:00,212.77,212.82,212.73,212.77,1231800000.0
2008-06-25 15:55:00,212.77,212.82,212.71,212.805,1102000000.0
2008-06-25 16:00:00,212.8,212.8,212.65,212.77,1921800001.0
2008-06-25 16:05:00,212.77,212.82,212.73,212.75,1478000001.0
2008-06-25 16:10:00,212.76,212.79,212.73,212.73,1326200000.0
2008-06-25 16:15:00,212.73,212.76,212.685,212.73,1242700000.0
2008-06-25 16:20:00,212.725,212.82,212.725,212.78,1140199999.0
2008-06-25 16:25:00,212.78,212.83,212.73,212.74,1196700000.0
2008-06-25 16:30:00,212.74,212.895,212.73,212.87,1708000001.0
2008-06-25 16:35:00,212.875,212.98,212.85,212.93,2334299999.0
2008-06-25 16:40:00,212.93,213.02,212.93,212.99,2237499998.0
2008-06-25 16:45:00,212.99,213.01,212.9,212.93,1594100002.0
2008-06-25 16:50:00,212.93,212.94,212.82,212.9,1672600000.0
2008-06-25 16:55:00,212.9,212.96,212.82,212.85,1878400000.0
2008-06-25 17:00:00,212.85,212.9,212.79,212.85,2113600000.0
2008-06-25 17:05:00,212.85,212.93,212.85,212.9,1621700000.0
2008-06-25 17:10:00,212.9,213.0,212.9,212.93,823300000.0
2008-06-25 17:15:00,212.93,212.97,212.86,212.89,1325400001.0
2008-06-25 17:20:00,212.89,213.02,212.875,212.895,1691500000.0
2008-06-25 17:25:00,212.89,212.92,212.82,212.86,1312200000.0
2008-06-25 17:30:00,212.88,212.92,212.85,212.89,1223200000.0
2008-06-25 17:35:00,212.89,213.11,212.88,213.01,1915300000.0
2008-06-25 17:40:00,213.005,213.04,212.865,212.985,1648700001.0
2008-06-25 17:45:00,213.0,213.03,212.92,212.98,828900000.0
2008-06-25 17:50:00,212.98,213.0,212.95,212.98,400400000.0
2008-06-25 17:55:00,212.98,213.04,212.875,213.0,697100000.0
2008-06-25 18:00:00,213.0,213.04,212.97,212.97,523700000.0
2008-06-25 18:05:00,212.99,213.01,212.92,212.92,525400000.0
2008-06-25 18:10:00,212.93,213.01,212.92,212.98,528200000.0
2008-06-25 18:15:00,212.98,213.02,212.93,213.0,294500000.0
2008-06-25 18:20:00,212.99,213.06,212.985,213.04,545700000.0
2008-06-25 18:25:00,213.035,213.09,213.02,213.08,387400000.0
2008-06-25 18:30:00,213.08,213.08,212.965,213.05,688400000.0
2008-06-25 18:35:00,213.05,213.09,213.01,213.055,471000000.0
2008-06-25 18:40:00,213.055,213.1,213.01,213.1,324700000.0
2008-06-25 18:45:00,213.11,213.16,213.06,213.13,523800000.0
2008-06-25 18:50:00,213.13,213.21,213.115,213.15,692599999.0
2008-06-25 18:55:00,213.15,213.15,213.09,213.1,402800000.0
2008-06-25 19:00:00,213.1,213.1,213.035,213.06,378500000.0
2008-06-25 19:05:00,213.08,213.08,212.94,212.955,449100000.0
2008-06-25 19:10:00,212.955,213.05,212.95,213.0,698800000.0
2008-06-25 19:15:00,212.995,213.04,212.98,213.04,748300000.0
2008-06-25 19:20:00,213.04,213.07,213.02,213.05,377500000.0
2008-06-25 19:25:00,213.05,213.05,213.01,213.03,232300000.0
2008-06-25 19:30:00,213.03,213.05,212.98,213.0,359400000.0
2008-06-25 19:35:00,213.0,213.08,213.0,213.06,373400000.0
2008-06-25 19:40:00,213.06,213.08,212.96,212.965,711700000.0
2008-06-25 19:45:00,212.96,213.0,212.94,212.94,661300000.0
2008-06-25 19:50:00,212.95,212.97,212.925,212.965,344100000.0
2008-06-25 19:55:00,212.965,213.02,212.9,212.96,523600000.0
2008-06-25 20:00:00,212.96,212.98,212.875,212.96,536800000.0
2008-06-25 20:05:00,212.955,213.035,212.885,213.03,719800000.0
2008-06-25 20:10:00,213.03,213.32,212.685,212.97,1993900000.0
2008-06-25 20:15:00,212.97,213.14,212.88,212.91,2165200000.0
2008-06-25 20:20:00,212.92,213.245,212.91,212.96,1781400000.0
2008-06-25 20:25:00,212.97,213.02,212.715,212.81,1542200000.0
2008-06-25 20:30:00,212.82,212.85,212.65,212.77,1875600000.0
2008-06-25 20:35:00,212.77,212.92,212.735,212.735,1488500000.0
2008-06-25 20:40:00,212.74,212.835,212.63,212.78,1661000000.0
2008-06-25 20:45:00,212.765,212.84,212.695,212.75,1401600000.0
2008-06-25 20:50:00,212.75,212.97,212.74,212.97,1264000000.0
2008-06-25 20:55:00,212.97,213.05,212.79,212.795,1159300000.0
2008-06-25 21:00:00,212.795,213.05,212.79,212.985,1134800000.0
2008-06-25 21:05:00,212.98,213.1,212.975,213.04,1024900000.0
2008-06-25 21:10:00,213.04,213.1,212.78,212.78,743700000.0
2008-06-25 21:15:00,212.78,212.95,212.745,212.89,959800000.0
2008-06-25 21:20:00,212.88,213.02,212.83,212.91,627560000.0
2008-06-25 21:25:00,212.91,212.99,212.86,212.9,444000000.0
2008-06-25 21:30:00,212.91,212.98,212.84,212.87,506800000.0
2008-06-25 21:35:00,212.87,212.92,212.79,212.88,637500000.0
2008-06-25 21:40:00,212.87,212.92,212.825,212.86,554200000.0
2008-06-25 21:45:00,212.86,212.865,212.77,212.83,562500000.0
2008-06-25 21:50:00,212.83,212.83,212.755,212.78,446300000.0
2008-06-25 21:55:00,212.78,212.91,212.775,212.91,238900000.0
2008-06-25 22:00:00,212.9,212.98,212.88,212.935,366500000.0
2008-06-25 22:05:00,212.935,212.97,212.89,212.955,359900000.0
2008-06-25 22:10:00,212.95,212.965,212.83,212.88,356300000.0
2008-06-25 22:15:00,212.885,212.93,212.77,212.9,337700000.0
2008-06-25 22:20:00,212.91,212.995,212.84,212.94,292900000.0
2008-06-25 22:25:00,212.945,213.005,212.925,212.985,173900000.0
2008-06-25 22:30:00,212.98,212.98,212.89,212.905,201200000.0
2008-06-25 22:35:00,212.91,213.01,212.91,213.01,240800000.0
2008-06-25 22:40:00,213.0,213.01,212.885,212.925,366300000.0
2008-06-25 22:45:00,212.925,212.94,212.86,212.89,312200000.0
2008-06-25 22:50:00,212.895,213.0,212.895,212.995,208500000.0
2008-06-25 22:55:00,212.97,213.03,212.89,212.91,301600000.0
2008-06-25 23:00:00,212.895,213.04,212.86,212.96,223500000.0
2008-06-25 23:05:00,212.97,213.02,212.93,212.98,160300000.0
2008-06-25 23:10:00,212.99,213.04,212.92,212.96,172800000.0
2008-06-25 23:15:00,212.96,212.975,212.915,212.915,93500000.0
2008-06-25 23:20:00,212.93,213.008,212.907,212.96,207800000.0
2008-06-25 23:25:00,212.97,212.97,212.9,212.93,220100000.0
2008-06-25 23:30:00,212.93,212.95,212.839,212.873,107300000.0
2008-06-25 23:35:00,212.85,212.91,212.85,212.875,160500000.0
2008-06-25 23:40:00,212.86,212.94,212.86,212.925,95900000.0
2008-06-25 23:45:00,212.925,212.95,212.89,212.91,108800000.0
2008-06-25 23:50:00,212.905,212.92,212.88,212.89,67300000.0
2008-06-25 23:55:00,212.89,212.99,212.85,212.91,213200000.0
2008-06-26 00:00:00,212.91,212.92,212.7,212.82,560500000.0
2008-06-26 00:05:00,212.82,212.82,212.78,212.78,134700000.0
2008-06-26 00:10:00,212.77,212.85,212.77,212.85,246100000.0
2008-06-26 00:15:00,212.855,212.94,212.81,212.81,361900000.0
2008-06-26 00:20:00,212.815,212.872,212.8,212.81,282800000.0
2008-06-26 00:25:00,212.84,212.86,212.835,212.845,23400000.0
2008-06-26 00:30:00,212.84,212.85,212.84,212.845,39800000.0
2008-06-26 00:35:00,212.845,212.87,212.82,212.83,90400000.0
2008-06-26 00:40:00,212.83,212.855,212.805,212.825,85500000.0
2008-06-26 00:45:00,212.83,212.83,212.74,212.785,329800000.0
2008-06-26 00:50:00,212.8,212.8,212.77,212.79,116600000.0
2008-06-26 00:55:00,212.79,212.87,212.785,212.83,415800000.0
2008-06-26 01:00:00,212.83,212.94,212.83,212.855,142100000.0
2008-06-26 01:05:00,212.865,212.895,212.855,212.89,127400000.0
2008-06-26 01:10:00,212.895,212.95,212.885,212.936,235700000.0
2008-06-26 01:15:00,212.94,212.96,212.88,212.96,269300000.0
2008-06-26 01:20:00,212.96,213.05,212.96,213.01,160300000.0
2008-06-26 01:25:00,213.01,213.03,212.985,212.99,184600000.0
2008-06-26 01:30:00,212.955,213.006,212.937,212.969,208100000.0
2008-06-26 01:35:00,212.97,212.99,212.939,212.98,139400000.0
2008-06-26 01:40:00,212.96,213.0,212.96,212.97,155200000.0
2008-06-26 01:45:00,212.97,212.97,212.84,212.905,260800000.0
2008-06-26 01:50:00,212.91,212.91,212.9,212.91,84000000.0
2008-06-26 01:55:00,212.91,212.92,212.86,212.86,213600000.0
2008-06-26 02:00:00,212.86,212.93,212.845,212.91,336000000.0
2008-06-26 02:05:00,212.91,212.98,212.87,212.87,306500000.0
2008-06-26 02:10:00,212.87,212.95,212.87,212.9,595500000.0
2008-06-26 02:15:00,212.9,212.98,212.88,212.96,340000000.0
2008-06-26 02:20:00,212.98,213.02,212.91,212.93,478600000.0
2008-06-26 02:25:00,212.915,212.96,212.87,212.87,278300000.0
2008-06-26 02:30:00,212.89,213.01,212.89,212.99,255300000.0
2008-06-26 02:35:00,213.01,213.05,212.98,213.0,261700000.0
2008-06-26 02:40:00,212.99,213.02,212.985,212.995,151600000.0
2008-06-26 02:45:00,212.99,213.03,212.925,212.95,371600000.0
2008-06-26 02:50:00,212.95,213.03,212.94,213.01,432400000.0
2008-06-26 02:55:00,213.03,213.06,212.99,213.04,309400000.0
2008-06-26 03:00:00,213.04,213.07,212.97,213.04,519000000.0
2008-06-26 03:05:00,213.06,213.06,213.01,213.04,273100000.0
2008-06-26 03:10:00,213.04,213.13,213.04,213.08,351700000.0
2008-06-26 03:15:00,213.08,213.11,213.08,213.08,285700000.0
2008-06-26 03:20:00,213.08,213.15,213.08,213.12,599100000.0
2008-06-26 03:25:00,213.11,213.14,213.06,213.105,442400000.0
2008-06-26 03:30:00,213.1,213.1,213.06,213.07,296600000.0
2008-06-26 03:35:00,213.07,213.115,213.06,213.11,229000000.0
2008-06-26 03:40:00,213.11,213.15,213.11,213.15,178300000.0
2008-06-26 03:45:00,213.17,213.17,213.15,213.17,144100000.0
2008-06-26 03:50:00,213.17,213.24,213.13,213.22,425600000.0
2008-06-26 03:55:00,213.21,213.24,213.17,213.185,234900000.0
2008-06-26 04:00:00,213.19,213.19,213.14,213.17,230800000.0
2008-06-26 04:05:00,213.125,213.18,213.065,213.08,245200000.0
2008-06-26 04:10:00,213.08,213.12,213.06,213.08,182400000.0
2008-06-26 04:15:00,213.08,213.08,213.03,213.04,119100000.0
2008-06-26 04:20:00,213.04,213.06,212.99,213.01,181600000.0
2008-06-26 04:25:00,213.01,213.02,212.99,213.0,171300000.0
2008-06-26 04:30:00,213.0,213.0,212.98,212.98,84400000.0
2008-06-26 04:35:00,212.98,213.03,212.97,212.99,304800000.0
2008-06-26 04:40:00,212.99,213.02,212.99,213.02,265300000.0
2008-06-26 04:45:00,213.02,213.02,213.0,213.0,178500000.0
2008-06-26 04:50:00,213.0,213.02,212.985,213.02,281100000.0
2008-06-26 04:55:00,213.02,213.02,212.88,212.92,678500000.0
2008-06-26 05:00:00,212.92,212.97,212.92,212.96,228600000.0
2008-06-26 05:05:00,212.97,213.01,212.95,213.0,180400000.0
2008-06-26 05:10:00,212.985,213.03,212.955,212.99,224100000.0
2008-06-26 05:15:00,212.98,213.08,212.98,213.03,217400000.0
2008-06-26 05:20:00,213.03,213.08,213.0,213.05,193300000.0
2008-06-26 05:25:00,213.03,213.06,213.03,213.045,81500000.0
2008-06-26 05:30:00,213.04,213.1,213.03,213.08,151700000.0
2008-06-26 05:35:00,213.09,213.09,213.06,213.07,163200000.0
2008-06-26 05:40:00,213.07,213.1,213.055,213.075,386600000.0
2008-06-26 05:45:00,213.067,213.076,213.04,213.04,145400000.0
2008-06-26 05:50:00,213.045,213.09,213.045,213.07,105200000.0
2008-06-26 05:55:00,213.07,213.13,213.017,213.026,312300000.0
2008-06-26 06:00:00,213.07,213.17,213.06,213.17,172800000.0
2008-06-26 06:05:00,213.17,213.21,213.12,213.17,321600000.0
2008-06-26 06:10:00,213.17,213.21,213.16,213.17,179300000.0
2008-06-26 06:15:00,213.16,213.17,213.13,213.14,57000000.0
2008-06-26 06:20:00,213.13,213.14,213.115,213.12,74000000.0
2008-06-26 06:25:00,213.12,213.16,213.11,213.16,77500000.0
2008-06-26 06:30:00,213.15,213.15,212.99,213.0,327400000.0
2008-06-26 06:35:00,213.0,213.05,213.0,213.02,105400000.0
2008-06-26 06:40:00,213.04,213.07,213.02,213.06,181500000.0
2008-06-26 06:45:00,213.06,213.1,213.04,213.1,276700000.0
2008-06-26 06:50:00,213.09,213.12,213.08,213.08,84700000.0
2008-06-26 06:55:00,213.085,213.09,213.005,213.09,325600000.0
2008-06-26 07:00:00,213.09,213.13,213.01,213.01,389000000.0
2008-06-26 07:05:00,213.01,213.06,212.985,213.0,432600000.0
2008-06-26 07:10:00,213.0,213.11,212.99,213.11,170300000.0
2008-06-26 07:15:00,213.11,213.13,213.09,213.1,127400000.0
2008-06-26 07:20:00,213.1,213.1,213.05,213.06,154100000.0
2008-06-26 07:25:00,213.06,213.09,213.06,213.08,198300000.0
2008-06-26 07:30:00,213.1,213.13,213.08,213.125,208700000.0
2008-06-26 07:35:00,213.14,213.15,213.09,213.1,191400000.0
2008-06-26 07:40:00,213.1,213.12,213.05,213.1,165000000.0
2008-06-26 07:45:00,213.09,213.09,213.02,213.04,200400000.0
2008-06-26 07:50:00,213.05,213.11,213.05,213.07,218300000.0
2008-06-26 07:55:00,213.07,213.12,213.07,213.12,127300000.0
2008-06-26 08:00:00,213.11,213.2,213.075,213.13,524000000.0
2008-06-26 08:05:00,213.13,213.17,213.07,213.14,467600000.0
2008-06-26 08:10:00,213.14,213.17,213.091,213.117,338800000.0
2008-06-26 08:15:00,213.16,213.47,213.15,213.41,914100000.0
2008-06-26 08:20:00,213.41,213.51,213.3,213.49,1342000000.0
2008-06-26 08:25:00,213.49,213.53,213.375,213.43,1306000000.0
2008-06-26 08:30:00,213.43,213.55,213.42,213.475,1477200000.0
2008-06-26 08:35:00,213.47,213.47,213.365,213.38,1085300000.0
2008-06-26 08:40:00,213.38,213.42,213.34,213.365,1262600000.0
2008-06-26 08:45:00,213.36,213.49,213.335,213.345,1810000000.0
2008-06-26 08:50:00,213.345,213.38,213.24,213.29,1650400000.0
2008-06-26 08:55:00,213.29,213.36,213.225,213.33,856800000.0
2008-06-26 09:00:00,213.335,213.4,213.24,213.26,1382900000.0
2008-06-26 09:05:00,213.26,213.325,213.2,213.24,1466400000.0
2008-06-26 09:10:00,213.24,213.3,213.185,213.25,1293500000.0
2008-06-26 09:15:00,213.25,213.3,213.145,213.17,1299600000.0
2008-06-26 09:20:00,213.175,213.25,213.13,213.16,1198800000.0
2008-06-26 09:25:00,213.16,213.21,213.135,213.19,1100400000.0
2008-06-26 09:30:00,213.19,213.295,213.16,213.225,1100000000.0
2008-06-26 09:35:00,213.225,213.46,213.17,213.435,1107900000.0
2008-06-26 09:40:00,213.44,213.51,213.39,213.39,1730800001.0
2008-06-26 09:45:00,213.39,213.54,213.39,213.5,1793900000.0
2008-06-26 09:50:00,213.495,213.57,213.425,213.525,1576300000.0
2008-06-26 09:55:00,213.53,213.56,213.39,213.395,1680100000.0
2008-06-26 10:00:00,213.4,213.62,213.4,213.48,1492800000.0
2008-06-26 10:05:00,213.48,213.53,213.325,213.515,1784300000.0
2008-06-26 10:10:00,213.515,213.52,213.23,213.36,1495200000.0
2008-06-26 10:15:00,213.36,213.4,213.26,213.325,1952400000.0
2008-06-26 10:20:00,213.34,213.52,213.34,213.47,2490200000.0
2008-06-26 10:25:00,213.47,213.47,213.32,213.38,1160600000.0
2008-06-26 10:30:00,213.38,213.485,213.37,213.4,1879100000.0
2008-06-26 10:35:00,213.4,213.47,213.385,213.395,1659599999.0
2008-06-26 10:40:00,213.39,213.46,213.37,213.435,1240400000.0
2008-06-26 10:45:00,213.435,213.5,213.39,213.42,1530400000.0
2008-06-26 10:50:00,213.41,213.52,213.34,213.46,1686500001.0
2008-06-26 10:55:00,213.46,213.51,213.295,213.41,1489900000.0
2008-06-26 11:00:00,213.41,213.42,213.14,213.21,1649500000.0
2008-06-26 11:05:00,213.21,213.31,213.155,213.26,1539700000.0
2008-06-26 11:10:00,213.265,213.29,213.15,213.19,1596820000.0
2008-06-26 11:15:00,213.195,213.3,213.18,213.29,1197500000.0
2008-06-26 11:20:00,213.28,213.335,213.255,213.3,726800000.0
2008-06-26 11:25:00,213.3,213.36,213.265,213.27,910300000.0
2008-06-26 11:30:00,213.265,213.28,213.19,213.23,850100000.0
2008-06-26 11:35:00,213.23,213.33,213.195,213.275,1262300000.0
2008-06-26 11:40:00,213.28,213.3,213.185,213.28,1156000000.0
2008-06-26 11:45:00,213.28,213.41,213.27,213.37,1870100000.0
2008-06-26 11:50:00,213.37,213.59,213.32,213.41,2052900000.0
2008-06-26 11:55:00,213.41,213.64,213.41,213.555,1567200000.0
2008-06-26 12:00:00,213.555,213.66,213.44,213.48,1263000000.0
2008-06-26 12:05:00,213.49,213.52,213.41,213.49,999600000.0
2008-06-26 12:10:00,213.48,213.59,213.46,213.55,1004900000.0
2008-06-26 12:15:00,213.545,213.59,213.475,213.54,1308800000.0
2008-06-26 12:20:00,213.535,213.74,213.52,213.58,1406900000.0
2008-06-26 12:25:00,213.58,213.63,213.45,213.51,1514999999.0
2008-06-26 12:30:00,213.52,213.65,213.49,213.65,1089400000.0
2008-06-26 12:35:00,213.64,213.7,213.575,213.61,873100000.0
2008-06-26 12:40:00,213.61,213.69,213.58,213.645,741800000.0
2008-06-26 12:45:00,213.655,213.71,213.625,213.68,640200000.0
2008-06-26 12:50:00,213.68,213.7,213.59,213.6,703400000.0
2008-06-26 12:55:00,213.6,213.74,213.58,213.74,769700000.0
2008-06-26 13:00:00,213.735,213.755,213.67,213.69,899800000.0
2008-06-26 13:05:00,213.69,213.74,213.63,213.65,819500000.0
2008-06-26 13:10:00,213.65,213.67,213.54,213.585,857200000.0
2008-06-26 13:15:00,213.585,213.625,213.51,213.55,964700000.0
2008-06-26 13:20:00,213.55,213.635,213.525,213.53,594000000.0
2008-06-26 13:25:00,213.535,213.64,213.515,213.54,811300000.0
2008-06-26 13:30:00,213.55,213.69,213.535,213.67,1145400000.0
2008-06-26 13:35:00,213.665,213.675,213.49,213.52,1070099998.0
2008-06-26 13:40:00,213.52,213.755,213.45,213.595,1902799999.0
2008-06-26 13:45:00,213.605,213.74,213.585,213.59,1619200000.0
2008-06-26 13:50:00,213.585,213.65,213.48,213.6,1467900000.0
2008-06-26 13:55:00,213.6,213.69,213.54,213.635,897300000.0
2008-06-26 14:00:00,213.625,213.7,213.6,213.61,890800000.0
2008-06-26 14:05:00,213.61,213.715,213.58,213.655,1280300000.0
2008-06-26 14:10:00,213.66,213.7,213.61,213.645,1002300000.0
2008-06-26 14:15:00,213.645,213.72,213.635,213.68,1185600000.0
2008-06-26 14:20:00,213.68,213.8,213.61,213.68,1550799999.0
2008-06-26 14:25:00,213.665,213.89,213.61,213.725,2098700000.0
2008-06-26 14:30:00,213.72,213.91,213.695,213.73,2098300001.0
2008-06-26 14:35:00,213.73,213.8,213.665,213.715,1417400000.0
2008-06-26 14:40:00,213.72,213.91,213.675,213.81,1766000000.0
2008-06-26 14:45:00,213.81,213.88,213.645,213.735,1654600000.0
2008-06-26 14:50:00,213.735,213.795,213.645,213.66,1260200000.0
2008-06-26 14:55:00,213.67,213.73,213.61,213.62,1318200000.0
2008-06-26 15:00:00,213.62,213.655,213.5,213.51,1389700000.0
2008-06-26 15:05:00,213.51,213.54,213.47,213.5,1523500000.0
2008-06-26 15:10:00,213.5,213.51,213.385,213.41,1238000000.0
2008-06-26 15:15:00,213.385,213.43,213.33,213.335,1094000000.0
2008-06-26 15:20:00,213.33,213.36,213.305,213.34,1241600000.0
2008-06-26 15:25:00,213.34,213.42,213.32,213.33,1608399999.0
2008-06-26 15:30:00,213.33,213.38,213.225,213.375,1433300000.0
2008-06-26 15:35:00,213.375,213.41,213.27,213.27,1449200000.0
2008-06-26 15:40:00,213.275,213.46,213.25,213.38,1402500000.0
2008-06-26 15:45:00,213.38,213.5,213.345,213.47,1228900000.0
2008-06-26 15:50:00,213.47,213.52,213.415,213.52,1267100000.0
2008-06-26 15:55:00,213.51,213.56,213.475,213.54,1036000000.0
2008-06-26 16:00:00,213.545,213.65,213.485,213.51,1635100000.0
2008-06-26 16:05:00,213.5,213.59,213.455,213.51,1469300000.0
2008-06-26 16:10:00,213.51,213.57,213.45,213.46,1404600000.0
2008-06-26 16:15:00,213.47,213.5,213.31,213.355,1772100000.0
2008-06-26 16:20:00,213.355,213.43,213.265,213.38,1785799999.0
2008-06-26 16:25:00,213.375,213.47,213.335,213.345,1270900000.0
2008-06-26 16:30:00,213.345,213.38,213.25,213.25,1150300000.0
2008-06-26 16:35:00,213.26,213.36,213.205,213.215,1842199999.0
2008-06-26 16:40:00,213.22,213.24,213.16,213.235,1591000000.0
2008-06-26 16:45:00,213.23,213.27,213.14,213.23,1548500000.0
2008-06-26 16:50:00,213.25,213.32,213.18,213.205,1276200000.0
2008-06-26 16:55:00,213.205,213.215,213.095,213.17,1178100000.0
2008-06-26 17:00:00,213.17,213.18,213.08,213.11,1992900001.0
2008-06-26 17:05:00,213.11,213.21,213.08,213.16,1801400000.0
2008-06-26 17:10:00,213.16,213.22,213.1,213.2,1120900000.0
2008-06-26 17:15:00,213.2,213.25,213.13,213.24,1100300000.0
2008-06-26 17:20:00,213.24,213.25,213.045,213.15,1441000001.0
2008-06-26 17:25:00,213.15,213.22,213.065,213.09,1419800000.0
2008-06-26 17:30:00,213.09,213.22,213.02,213.07,1541999999.0
2008-06-26 17:35:00,213.07,213.17,213.0,213.11,1163500000.0
2008-06-26 17:40:00,213.1,213.14,213.045,213.12,810300000.0
2008-06-26 17:45:00,213.12,213.26,213.065,213.22,1015600000.0
2008-06-26 17:50:00,213.22,213.23,213.13,213.13,1140200000.0
2008-06-26 17:55:00,213.14,213.21,213.135,213.2,1471100000.0
2008-06-26 18:00:00,213.2,213.23,213.085,213.085,1320300000.0
2008-06-26 18:05:00,213.09,213.13,213.015,213.08,960100000.0
2008-06-26 18:10:00,213.08,213.08,212.915,212.94,1003100000.0
2008-06-26 18:15:00,212.94,213.07,212.9,212.98,1056800000.0
2008-06-26 18:20:00,212.98,213.0,212.915,212.98,1050200000.0
2008-06-26 18:25:00,212.98,213.03,212.89,212.955,857500000.0
2008-06-26 18:30:00,212.955,212.97,212.87,212.915,993900000.0
2008-06-26 18:35:00,212.905,213.01,212.84,212.87,1374500000.0
2008-06-26 18:40:00,212.87,212.9,212.825,212.87,1216400000.0
2008-06-26 18:45:00,212.87,212.88,212.8,212.805,954200000.0
2008-06-26 18:50:00,212.805,212.81,212.48,212.59,1443700000.0
2008-06-26 18:55:00,212.59,212.67,212.475,212.48,1471100000.0
2008-06-26 19:00:00,212.475,212.57,212.445,212.515,1283900000.0
2008-06-26 19:05:00,212.515,212.515,212.405,212.44,739000000.0
2008-06-26 19:10:00,212.44,212.5,212.35,212.43,664000000.0
2008-06-26 19:15:00,212.42,212.48,212.37,212.4,812500000.0
2008-06-26 19:20:00,212.4,212.43,212.345,212.36,851300000.0
2008-06-26 19:25:00,212.36,212.41,212.23,212.25,1292100000.0
2008-06-26 19:30:00,212.25,212.25,212.1,212.15,767600000.0
2008-06-26 19:35:00,212.15,212.25,212.09,212.23,844900000.0
2008-06-26 19:40:00,212.235,212.28,212.13,212.16,847800000.0
2008-06-26 19:45:00,212.16,212.19,212.125,212.14,627600000.0
2008-06-26 19:50:00,212.145,212.22,212.145,212.18,407800000.0
2008-06-26 19:55:00,212.18,212.35,212.165,212.27,969100000.0
2008-06-26 20:00:00,212.28,212.37,212.26,212.37,643100000.0
2008-06-26 20:05:00,212.37,212.45,212.36,212.45,594300000.0
2008-06-26 20:10:00,212.45,212.5,212.36,212.425,899600000.0
2008-06-26 20:15:00,212.425,212.48,212.365,212.37,658900000.0
2008-06-26 20:20:00,212.37,212.39,212.115,212.115,1150200000.0
2008-06-26 20:25:00,212.12,212.22,212.04,212.115,1319500000.0
2008-06-26 20:30:00,212.115,212.16,211.99,211.995,1032600000.0
2008-06-26 20:35:00,211.995,212.14,211.995,212.06,1131100000.0
2008-06-26 20:40:00,212.06,212.18,212.05,212.06,750100000.0
2008-06-26 20:45:00,212.06,212.11,211.98,212.05,985100000.0
2008-06-26 20:50:00,212.05,212.1,212.03,212.08,833100000.0
2008-06-26 20:55:00,212.08,212.22,211.99,212.0,1027800000.0
2008-06-26 21:00:00,212.0,212.0,211.905,211.95,560500000.0
2008-06-26 21:05:00,211.95,212.01,211.93,211.97,737400000.0
2008-06-26 21:10:00,211.97,211.99,211.94,211.96,543400000.0
2008-06-26 21:15:00,211.96,212.14,211.96,212.07,654100000.0
2008-06-26 21:20:00,212.07,212.13,212.02,212.09,763600000.0
2008-06-26 21:25:00,212.09,212.16,212.04,212.08,569200000.0
2008-06-26 21:30:00,212.08,212.15,212.065,212.15,461200000.0
2008-06-26 21:35:00,212.15,212.2,212.11,212.145,526900000.0
2008-06-26 21:40:00,212.15,212.19,212.095,212.135,530600000.0
2008-06-26 21:45:00,212.14,212.15,212.045,212.09,984900000.0
2008-06-26 21:50:00,212.09,212.09,212.005,212.045,572900000.0
2008-06-26 21:55:00,212.04,212.11,212.035,212.05,549200000.0
2008-06-26 22:00:00,212.05,212.14,212.05,212.09,239400000.0
2008-06-26 22:05:00,212.09,212.135,212.07,212.095,231300000.0
2008-06-26 22:10:00,212.095,212.17,212.095,212.1,302300000.0
2008-06-26 22:15:00,212.1,212.13,212.055,212.12,450400000.0
2008-06-26 22:20:00,212.12,212.125,212.04,212.06,424400000.0
2008-06-26 22:25:00,212.06,212.195,212.06,212.135,399400000.0
2008-06-26 22:30:00,212.135,212.19,212.125,212.16,280100000.0
2008-06-26 22:35:00,212.165,212.18,212.145,212.145,151800000.0
2008-06-26 22:40:00,212.145,212.3,212.125,212.27,338100000.0
2008-06-26 22:45:00,212.27,212.43,212.255,212.365,486800000.0
2008-06-26 22:50:00,212.365,212.47,212.33,212.47,373900000.0
2008-06-26 22:55:00,212.47,212.47,212.39,212.425,214100000.0
2008-06-26 23:00:00,212.44,212.45,212.21,212.26,495600000.0
2008-06-26 23:05:00,212.26,212.31,212.245,212.3,282600000.0
2008-06-26 23:10:00,212.305,212.425,212.295,212.315,314200000.0
2008-06-26 23:15:00,212.315,212.335,212.26,212.31,210600000.0
2008-06-26 23:20:00,212.31,212.35,212.27,212.35,216100000.0
2008-06-26 23:25:00,212.36,212.37,212.315,212.345,56400000.0
2008-06-26 23:30:00,212.345,212.38,212.325,212.325,283600000.0
2008-06-26 23:35:00,212.325,212.41,212.325,212.4,369300000.0
2008-06-26 23:40:00,212.4,212.44,212.36,212.435,420000000.0
2008-06-26 23:45:00,212.435,212.44,212.39,212.43,99500000.0
2008-06-26 23:50:00,212.425,212.47,212.425,212.47,99600000.0
2008-06-26 23:55:00,212.475,212.51,212.44,212.49,157400000.0
2008-06-27 00:00:00,212.5,212.57,212.47,212.56,1097400000.0
2008-06-27 00:05:00,212.56,212.58,212.475,212.5,574900000.0
2008-06-27 00:10:00,212.5,212.54,212.49,212.505,489400000.0
2008-06-27 00:15:00,212.51,212.525,212.45,212.52,332700000.0
2008-06-27 00:20:00,212.52,212.6,212.5,212.53,464800000.0
2008-06-27 00:25:00,212.535,212.55,212.52,212.55,113300000.0
2008-06-27 00:30:00,212.55,212.58,212.485,212.495,272500000.0
2008-06-27 00:35:00,212.5,212.53,212.49,212.52,169300000.0
2008-06-27 00:40:00,212.52,212.53,212.395,212.465,586500000.0
2008-06-27 00:45:00,212.46,212.515,212.43,212.495,381200000.0
2008-06-27 00:50:00,212.52,212.52,212.465,212.495,256200000.0
2008-06-27 00:55:00,212.495,212.52,212.46,212.51,486200000.0
2008-06-27 01:00:00,212.51,212.56,212.49,212.53,513900000.0
2008-06-27 01:05:00,212.525,212.54,212.47,212.52,348500000.0
2008-06-27 01:10:00,212.52,212.57,212.51,212.57,277300000.0
2008-06-27 01:15:00,212.57,212.57,212.46,212.48,887700000.0
2008-06-27 01:20:00,212.48,212.48,212.33,212.35,1158800000.0
2008-06-27 01:25:00,212.35,212.41,212.33,212.33,579000000.0
2008-06-27 01:30:00,212.33,212.33,212.23,212.24,524100000.0
2008-06-27 01:35:00,212.24,212.37,212.24,212.32,970800000.0
2008-06-27 01:40:00,212.32,212.48,212.31,212.475,1060500000.0
2008-06-27 01:45:00,212.47,212.49,212.39,212.45,804200000.0
2008-06-27 01:50:00,212.45,212.46,212.335,212.38,510700000.0
2008-06-27 01:55:00,212.39,212.39,212.29,212.335,716500000.0
2008-06-27 02:00:00,212.33,212.4,212.18,212.18,1074000000.0
2008-06-27 02:05:00,212.18,212.2,212.09,212.15,1349800000.0
2008-06-27 02:10:00,212.15,212.24,212.11,212.24,1443600000.0
2008-06-27 02:15:00,212.24,212.34,212.19,212.31,1053900000.0
2008-06-27 02:20:00,212.31,212.375,212.19,212.36,1028100000.0
2008-06-27 02:25:00,212.365,212.375,212.235,212.27,921500000.0
2008-06-27 02:30:00,212.27,212.515,212.27,212.41,1530000000.0
2008-06-27 02:35:00,212.41,212.65,212.395,212.57,1479400000.0
2008-06-27 02:40:00,212.57,212.68,212.52,212.62,1172100000.0
2008-06-27 02:45:00,212.62,212.64,212.53,212.54,671300000.0
2008-06-27 02:50:00,212.54,212.54,212.41,212.45,1098900000.0
2008-06-27 02:55:00,212.44,212.45,212.32,212.36,851400000.0
2008-06-27 03:00:00,212.35,212.37,212.25,212.32,699400000.0
2008-06-27 03:05:00,212.32,212.38,212.3,212.33,624800000.0
2008-06-27 03:10:00,212.335,212.46,212.32,212.46,458700000.0
2008-06-27 03:15:00,212.45,212.46,212.365,212.38,1092300000.0
2008-06-27 03:20:00,212.38,212.53,212.375,212.5,589300000.0
2008-06-27 03:25:00,212.5,212.52,212.45,212.48,573600000.0
2008-06-27 03:30:00,212.48,212.56,212.47,212.495,701800000.0
2008-06-27 03:35:00,212.5,212.51,212.43,212.51,324700000.0
2008-06-27 03:40:00,212.5,212.51,212.465,212.465,306200000.0
2008-06-27 03:45:00,212.47,212.52,212.465,212.51,254800000.0
2008-06-27 03:50:00,212.51,212.53,212.49,212.5,370300000.0
2008-06-27 03:55:00,212.5,212.54,212.49,212.54,453200000.0
2008-06-27 04:00:00,212.54,212.66,212.5,212.55,972400000.0
2008-06-27 04:05:00,212.55,212.63,212.55,212.59,295800000.0
2008-06-27 04:10:00,212.595,212.595,212.455,212.5,402000000.0
2008-06-27 04:15:00,212.5,212.57,212.47,212.57,989800000.0
2008-06-27 04:20:00,212.565,212.6,212.525,212.6,1520500000.0
2008-06-27 04:25:00,212.6,212.69,212.575,212.575,1457500000.0
2008-06-27 04:30:00,212.575,212.615,212.535,212.6,572400000.0
2008-06-27 04:35:00,212.6,212.63,212.59,212.63,377900000.0
2008-06-27 04:40:00,212.62,212.65,212.55,212.59,782500000.0
2008-06-27 04:45:00,212.59,212.62,212.555,212.62,331800000.0
2008-06-27 04:50:00,212.62,212.64,212.545,212.545,291000000.0
2008-06-27 04:55:00,212.555,212.6,212.545,212.575,400400000.0
2008-06-27 05:00:00,212.58,212.66,212.525,212.57,866600000.0
2008-06-27 05:05:00,212.57,212.645,212.54,212.585,727500000.0
2008-06-27 05:10:00,212.585,212.61,212.55,212.57,538500000.0
2008-06-27 05:15:00,212.57,212.61,212.56,212.58,187000000.0
2008-06-27 05:20:00,212.58,212.58,212.47,212.48,413800000.0
2008-06-27 05:25:00,212.485,212.53,212.435,212.53,447700000.0
2008-06-27 05:30:00,212.52,212.59,212.5,212.57,403100000.0
2008-06-27 05:35:00,212.57,212.595,212.55,212.57,506400000.0
2008-06-27 05:40:00,212.57,212.64,212.57,212.63,287900000.0
2008-06-27 05:45:00,212.63,212.67,212.58,212.65,505300000.0
2008-06-27 05:50:00,212.65,212.79,212.63,212.65,884600000.0
2008-06-27 05:55:00,212.65,212.65,212.605,212.615,229700000.0
2008-06-27 06:00:00,212.615,212.67,212.615,212.63,317400000.0
2008-06-27 06:05:00,212.63,212.705,212.625,212.685,502700000.0
2008-06-27 06:10:00,212.685,212.71,212.63,212.65,724600000.0
2008-06-27 06:15:00,212.655,212.68,212.62,212.655,584400000.0
2008-06-27 06:20:00,212.65,212.66,212.595,212.62,503300000.0
2008-06-27 06:25:00,212.62,212.65,212.6,212.62,251000000.0
2008-06-27 06:30:00,212.62,212.75,212.59,212.7,488600000.0
2008-06-27 06:35:00,212.7,212.77,212.67,212.75,492100000.0
2008-06-27 06:40:00,212.75,212.78,212.68,212.77,414200000.0
2008-06-27 06:45:00,212.765,212.8,212.705,212.76,801700000.0
2008-06-27 06:50:00,212.76,212.78,212.705,212.76,528400000.0
2008-06-27 06:55:00,212.76,212.805,212.705,212.805,385900000.0
2008-06-27 07:00:00,212.81,212.87,212.8,212.845,670900000.0
2008-06-27 07:05:00,212.85,212.915,212.805,212.805,904800000.0
2008-06-27 07:10:00,212.805,212.93,212.79,212.8,815100000.0
2008-06-27 07:15:00,212.8,212.9,212.795,212.84,778700000.0
2008-06-27 07:20:00,212.84,212.86,212.77,212.77,792400000.0
2008-06-27 07:25:00,212.77,212.85,212.76,212.785,1031700000.0
2008-06-27 07:30:00,212.78,212.9,212.77,212.88,1126800000.0
2008-06-27 07:35:00,212.88,212.98,212.88,212.93,554700000.0
2008-06-27 07:40:00,212.935,212.97,212.84,212.85,636100000.0
2008-06-27 07:45:00,212.85,212.89,212.81,212.88,529700000.0
2008-06-27 07:50:00,212.88,212.91,212.765,212.78,692400000.0
2008-06-27 07:55:00,212.785,212.85,212.745,212.775,709200000.0
2008-06-27 08:00:00,212.78,212.81,212.63,212.69,770900000.0
2008-06-27 08:05:00,212.695,212.695,212.415,212.58,1012400000.0
2008-06-27 08:10:00,212.58,212.595,212.52,212.58,871200000.0
2008-06-27 08:15:00,212.58,212.62,212.48,212.58,1563100000.0
2008-06-27 08:20:00,212.56,212.58,212.41,212.425,1468300000.0
2008-06-27 08:25:00,212.445,212.48,212.285,212.29,909400000.0
2008-06-27 08:30:00,212.29,212.33,212.2,212.205,1073100000.0
2008-06-27 08:35:00,212.22,212.32,212.22,212.3,1350399999.0
2008-06-27 08:40:00,212.3,212.32,212.2,212.21,1294200000.0
2008-06-27 08:45:00,212.21,212.28,212.17,212.245,1217500000.0
2008-06-27 08:50:00,212.27,212.32,212.25,212.29,1062100000.0
2008-06-27 08:55:00,212.29,212.47,212.26,212.42,1577200000.0
2008-06-27 09:00:00,212.42,212.42,212.125,212.16,991099999.0
2008-06-27 09:05:00,212.155,212.24,212.15,212.17,1103199999.0
2008-06-27 09:10:00,212.16,212.27,212.12,212.23,870800001.0
2008-06-27 09:15:00,212.225,212.33,212.13,212.205,923600000.0
2008-06-27 09:20:00,212.205,212.23,212.085,212.12,493500000.0
2008-06-27 09:25:00,212.12,212.25,212.05,212.23,626100000.0
2008-06-27 09:30:00,212.23,212.24,211.805,211.825,1276900000.0
2008-06-27 09:35:00,211.83,212.01,211.785,211.9,786500000.0
2008-06-27 09:40:00,211.89,211.9,211.615,211.75,786800000.0
2008-06-27 09:45:00,211.75,211.76,211.33,211.37,821600000.0
2008-06-27 09:50:00,211.36,211.49,211.29,211.47,1141400000.0
2008-06-27 09:55:00,211.47,211.48,210.96,210.98,1657600000.0
2008-06-27 10:00:00,210.98,211.08,210.9,210.96,1403600000.0
2008-06-27 10:05:00,210.96,211.17,210.9,211.065,1932500000.0
2008-06-27 10:10:00,211.065,211.07,210.96,210.98,1067300000.0
2008-06-27 10:15:00,210.98,211.05,210.865,210.92,987700000.0
2008-06-27 10:20:00,210.92,210.925,210.685,210.76,1333400000.0
2008-06-27 10:25:00,210.75,210.925,210.59,210.92,1323800000.0
2008-06-27 10:30:00,210.91,211.085,210.63,211.06,1486300000.0
2008-06-27 10:35:00,211.06,211.11,210.85,211.11,1247900000.0
2008-06-27 10:40:00,211.09,211.515,211.02,211.51,1831400000.0
2008-06-27 10:45:00,211.515,211.6,211.08,211.125,1979100000.0
2008-06-27 10:50:00,211.125,211.18,211.06,211.1,1364900000.0
2008-06-27 10:55:00,211.1,211.21,211.015,211.05,1516600000.0
2008-06-27 11:00:00,211.06,211.08,210.95,211.03,1364000000.0
2008-06-27 11:05:00,211.03,211.05,210.84,211.0,1344200000.0
2008-06-27 11:10:00,211.0,211.2,210.975,211.14,1513600000.0
2008-06-27 11:15:00,211.14,211.23,211.08,211.09,889500000.0
2008-06-27 11:20:00,211.09,211.11,210.86,210.875,992300000.0
2008-06-27 11:25:00,210.88,210.96,210.675,210.92,1677400000.0
2008-06-27 11:30:00,210.92,210.975,210.87,210.94,978900000.0
2008-06-27 11:35:00,210.95,211.14,210.945,211.135,924500000.0
2008-06-27 11:40:00,211.135,211.145,211.045,211.145,1299400000.0
2008-06-27 11:45:00,211.145,211.24,211.11,211.225,1212200000.0
2008-06-27 11:50:00,211.225,211.27,211.02,211.03,1424700000.0
2008-06-27 11:55:00,211.05,211.2,210.995,211.07,1501000000.0
2008-06-27 12:00:00,211.07,211.15,211.015,211.1,1126000000.0
2008-06-27 12:05:00,211.1,211.24,211.07,211.17,672600000.0
2008-06-27 12:10:00,211.17,211.28,211.085,211.27,937800000.0
2008-06-27 12:15:00,211.27,211.39,211.225,211.315,1663300000.0
2008-06-27 12:20:00,211.315,211.33,211.245,211.275,1256700000.0
2008-06-27 12:25:00,211.275,211.34,211.27,211.325,781700000.0
2008-06-27 12:30:00,211.325,211.4,211.275,211.29,879300000.0
2008-06-27 12:35:00,211.29,211.39,211.24,211.305,802600000.0
2008-06-27 12:40:00,211.305,211.46,211.305,211.41,983700000.0
2008-06-27 12:45:00,211.41,211.52,211.385,211.46,1193000000.0
2008-06-27 12:50:00,211.45,211.47,211.38,211.385,968200000.0
2008-06-27 12:55:00,211.38,211.38,211.27,211.375,873000000.0
2008-06-27 13:00:00,211.375,211.4,211.21,211.29,966900000.0
2008-06-27 13:05:00,211.29,211.3,211.06,211.09,1435000000.0
2008-06-27 13:10:00,211.09,211.12,211.04,211.09,891600000.0
2008-06-27 13:15:00,211.09,211.17,211.06,211.13,1211700000.0
2008-06-27 13:20:00,211.13,211.14,211.05,211.05,1064300000.0
2008-06-27 13:25:00,211.05,211.09,210.935,210.94,1321800000.0
2008-06-27 13:30:00,210.94,211.24,210.94,211.095,1458100000.0
2008-06-27 13:35:00,211.095,211.16,211.01,211.1,1729900000.0
2008-06-27 13:40:00,211.1,211.24,211.1,211.18,1305800000.0
2008-06-27 13:45:00,211.175,211.23,211.035,211.18,1432900000.0
2008-06-27 13:50:00,211.2,211.24,211.085,211.105,1196200000.0
2008-06-27 13:55:00,211.105,211.25,211.045,211.1,1706500000.0
2008-06-27 14:00:00,211.095,211.125,210.89,211.0,1654800000.0
2008-06-27 14:05:00,211.005,211.05,210.895,210.945,1323900000.0
2008-06-27 14:10:00,210.94,210.98,210.815,210.83,1420000000.0
2008-06-27 14:15:00,210.835,210.95,210.825,210.87,2133300000.0
2008-06-27 14:20:00,210.87,210.96,210.81,210.835,1713400000.0
2008-06-27 14:25:00,210.84,210.95,210.76,210.905,1369000000.0
2008-06-27 14:30:00,210.905,211.22,210.645,210.925,1758900000.0
2008-06-27 14:35:00,210.925,211.0,210.86,210.98,1521600000.0
2008-06-27 14:40:00,210.98,211.22,210.93,211.115,1523600000.0
2008-06-27 14:45:00,211.115,211.15,211.08,211.095,1269100000.0
2008-06-27 14:50:00,211.095,211.15,211.075,211.085,1474700000.0
2008-06-27 14:55:00,211.08,211.31,211.08,211.3,1410200000.0
2008-06-27 15:00:00,211.295,211.32,211.215,211.23,1470500000.0
2008-06-27 15:05:00,211.23,211.23,211.14,211.22,1323200000.0
2008-06-27 15:10:00,211.23,211.25,211.13,211.13,1433500000.0
2008-06-27 15:15:00,211.13,211.15,211.035,211.05,1676900000.0
2008-06-27 15:20:00,211.05,211.22,211.05,211.19,1373900000.0
2008-06-27 15:25:00,211.19,211.22,211.04,211.055,1633300000.0
2008-06-27 15:30:00,211.06,211.25,211.015,211.2,1960200000.0
2008-06-27 15:35:00,211.2,211.215,211.0,211.09,2321500001.0
2008-06-27 15:40:00,211.09,211.09,210.975,210.975,1505700000.0
2008-06-27 15:45:00,210.985,211.14,210.975,211.065,1836100000.0
2008-06-27 15:50:00,211.065,211.2,211.05,211.18,1246300000.0
2008-06-27 15:55:00,211.18,211.27,211.085,211.135,1596000000.0
2008-06-27 16:00:00,211.14,211.5,211.12,211.43,2592800000.0
2008-06-27 16:05:00,211.44,211.545,211.43,211.49,1616200000.0
2008-06-27 16:10:00,211.49,211.5,211.37,211.415,1672600000.0
2008-06-27 16:15:00,211.41,211.48,211.39,211.46,1688500000.0
2008-06-27 16:20:00,211.46,211.52,211.405,211.52,1710200000.0
2008-06-27 16:25:00,211.51,211.71,211.51,211.545,1782100000.0
2008-06-27 16:30:00,211.55,211.74,211.55,211.735,2026400000.0
2008-06-27 16:35:00,211.735,211.83,211.67,211.725,1509300000.0
2008-06-27 16:40:00,211.72,211.8,211.67,211.77,1469900000.0
2008-06-27 16:45:00,211.77,211.82,211.68,211.68,1641600000.0
2008-06-27 16:50:00,211.69,211.7,211.64,211.64,1474000000.0
2008-06-27 16:55:00,211.63,211.65,211.33,211.34,2017800002.0
2008-06-27 17:00:00,211.35,211.62,211.34,211.6,2269400001.0
2008-06-27 17:05:00,211.6,211.7,211.545,211.63,1996100000.0
2008-06-27 17:10:00,211.635,211.75,211.6,211.715,1546100000.0
2008-06-27 17:15:00,211.715,211.81,211.69,211.715,1492200000.0
2008-06-27 17:20:00,211.715,211.75,211.59,211.62,1485000000.0
2008-06-27 17:25:00,211.62,211.71,211.59,211.62,1345200000.0
2008-06-27 17:30:00,211.63,211.77,211.61,211.77,1388800000.0
2008-06-27 17:35:00,211.77,211.85,211.755,211.79,1217600000.0
2008-06-27 17:40:00,211.8,211.89,211.74,211.89,1148000000.0
2008-06-27 17:45:00,211.88,211.91,211.85,211.89,974300000.0
2008-06-27 17:50:00,211.89,211.98,211.865,211.96,863100000.0
2008-06-27 17:55:00,211.945,211.99,211.88,211.88,864100000.0
2008-06-27 18:00:00,211.89,212.01,211.85,212.0,704500000.0
2008-06-27 18:05:00,211.995,212.01,211.915,211.96,420100000.0
2008-06-27 18:10:00,211.96,212.03,211.925,212.03,1266700000.0
2008-06-27 18:15:00,212.03,212.08,212.0,212.04,518500000.0
2008-06-27 18:20:00,212.04,212.12,211.99,212.11,1286500000.0
2008-06-27 18:25:00,212.11,212.115,212.03,212.07,798300000.0
2008-06-27 18:30:00,212.07,212.08,211.975,211.99,516900000.0
2008-06-27 18:35:00,211.985,212.11,211.985,212.075,871100000.0
2008-06-27 18:40:00,212.075,212.08,211.99,212.035,485400000.0
2008-06-27 18:45:00,212.035,212.08,211.99,212.0,535500000.0
2008-06-27 18:50:00,212.0,212.0,211.925,211.98,696700000.0
2008-06-27 18:55:00,211.985,212.035,211.835,211.86,901600000.0
2008-06-27 19:00:00,211.86,211.86,211.7,211.8,970000000.0
2008-06-27 19:05:00,211.8,211.81,211.69,211.69,1057200000.0
2008-06-27 19:10:00,211.7,211.72,211.59,211.64,857000000.0
2008-06-27 19:15:00,211.63,211.69,211.52,211.53,1328100000.0
2008-06-27 19:20:00,211.53,211.595,211.455,211.5,1107500000.0
2008-06-27 19:25:00,211.49,211.5,211.4,211.415,952000000.0
2008-06-27 19:30:00,211.42,211.45,211.34,211.395,915100000.0
2008-06-27 19:35:00,211.39,211.4,211.295,211.31,1049800000.0
2008-06-27 19:40:00,211.3,211.33,211.215,211.3,892100000.0
2008-06-27 19:45:00,211.29,211.32,211.235,211.26,737200000.0
2008-06-27 19:50:00,211.26,211.28,211.14,211.22,1046200000.0
2008-06-27 19:55:00,211.22,211.36,211.19,211.325,700600000.0
2008-06-27 20:00:00,211.325,211.37,211.31,211.36,826100000.0
2008-06-27 20:05:00,211.36,211.48,211.36,211.47,863600000.0
2008-06-27 20:10:00,211.455,211.62,211.45,211.61,899900000.0
2008-06-27 20:15:00,211.605,211.69,211.555,211.565,751000000.0
2008-06-27 20:20:00,211.565,211.59,211.46,211.58,1213800000.0
2008-06-27 20:25:00,211.58,211.67,211.485,211.58,1356200000.0
2008-06-27 20:30:00,211.6,211.69,211.54,211.6,1101700000.0
2008-06-27 20:35:00,211.6,211.65,211.58,211.58,338400000.0
2008-06-27 20:40:00,211.58,211.62,211.54,211.57,635300000.0
2008-06-27 20:45:00,211.57,211.67,211.57,211.67,495900000.0
2008-06-27 20:50:00,211.67,211.83,211.65,211.8,551100000.0
2008-06-27 20:55:00,211.8,211.85,211.72,211.72,810800000.0
2008-06-27 21:00:00,211.72,211.76,211.68,211.69,558100000.0
2008-06-27 21:05:00,211.69,211.71,211.6,211.67,403900000.0
2008-06-27 21:10:00,211.67,211.81,211.65,211.775,576100000.0
2008-06-27 21:15:00,211.775,211.78,211.695,211.75,375000000.0
2008-06-27 21:20:00,211.75,211.76,211.69,211.74,419700000.0
2008-06-27 21:25:00,211.74,211.765,211.62,211.67,420200000.0
2008-06-27 21:30:00,211.675,211.72,211.58,211.675,422900000.0
2008-06-27 21:35:00,211.675,211.76,211.675,211.74,206500000.0
2008-06-27 21:40:00,211.74,211.8,211.705,211.755,402500000.0
2008-06-27 21:45:00,211.77,211.77,211.675,211.69,225900000.0
2008-06-27 21:50:00,211.695,211.785,211.695,211.75,233900000.0
2008-06-27 21:55:00,211.75,211.75,211.675,211.715,149500000.0
2008-06-27 22:00:00,211.715,211.78,211.7,211.755,184600000.0
2008-06-27 22:05:00,211.76,211.765,211.68,211.695,108700000.0
2008-06-27 22:10:00,211.695,211.74,211.68,211.69,149500000.0
2008-06-27 22:15:00,211.69,211.71,211.66,211.66,140600000.0
2008-06-27 22:20:00,211.66,211.675,211.615,211.63,210000000.0
2008-06-27 22:25:00,211.63,211.68,211.525,211.53,221200000.0
2008-06-27 22:30:00,211.53,211.58,211.495,211.56,132600000.0
2008-06-27 22:35:00,211.55,211.585,211.515,211.55,118400000.0
2008-06-27 22:40:00,211.55,211.675,211.55,211.615,121600000.0
2008-06-27 22:45:00,211.62,211.71,211.615,211.7,314300000.0
2008-06-27 22:50:00,211.7,211.73,211.695,211.71,322600000.0
2008-06-27 22:55:00,211.72,211.75,211.655,211.72,195000000.0
2008-06-29 23:00:00,211.698,211.783,211.634,211.655,335400000.0
2008-06-29 23:05:00,211.653,211.688,211.577,211.633,504800000.0
2008-06-29 23:10:00,211.64,211.73,211.57,211.68,63000000.0
2008-06-29 23:15:00,211.69,211.763,211.69,211.71,241600000.0
2008-06-29 23:20:00,211.71,211.72,211.63,211.72,167300000.0
2008-06-29 23:25:00,211.7,211.72,211.653,211.695,635700000.0
2008-06-29 23:30:00,211.688,211.73,211.678,211.73,199600000.0
2008-06-29 23:35:00,211.73,211.79,211.7,211.76,117800000.0
2008-06-29 23:40:00,211.76,211.77,211.73,211.77,39900000.0
2008-06-29 23:45:00,211.77,211.84,211.71,211.73,81700000.0
2008-06-29 23:50:00,211.71,211.73,211.71,211.71,23000000.0
2008-06-29 23:55:00,211.71,211.73,211.71,211.72,21200000.0
2008-06-30 00:00:00,211.73,211.86,211.73,211.85,190000000.0
2008-06-30 00:05:00,211.86,211.91,211.85,211.91,155200000.0
2008-06-30 00:10:00,211.91,211.94,211.89,211.93,162700000.0
2008-06-30 00:15:00,211.91,211.96,211.88,211.96,307300000.0
2008-06-30 00:20:00,211.94,211.98,211.92,211.96,363800000.0
2008-06-30 00:25:00,211.96,211.99,211.9,211.96,208500000.0
2008-06-30 00:30:00,211.96,211.96,211.93,211.93,99300000.0
2008-06-30 00:35:00,211.93,211.98,211.92,211.97,182800000.0
2008-06-30 00:40:00,211.97,211.97,211.96,211.97,107800000.0
2008-06-30 00:45:00,211.97,212.06,211.96,212.05,157100000.0
2008-06-30 00:50:00,212.02,212.03,211.94,211.98,331300000.0
2008-06-30 00:55:00,211.98,211.99,211.9,211.9,263200000.0
2008-06-30 01:00:00,211.9,211.99,211.9,211.935,415100000.0
2008-06-30 01:05:00,211.93,211.95,211.895,211.9,680600000.0
2008-06-30 01:10:00,211.9,211.91,211.845,211.85,331700000.0
2008-06-30 01:15:00,211.85,211.86,211.77,211.77,295400000.0
2008-06-30 01:20:00,211.77,211.8,211.77,211.785,193100000.0
2008-06-30 01:25:00,211.775,211.795,211.725,211.77,116600000.0
2008-06-30 01:30:00,211.765,211.79,211.72,211.78,250700000.0
2008-06-30 01:35:00,211.77,211.81,211.695,211.81,461500000.0
2008-06-30 01:40:00,211.8,211.865,211.8,211.865,362500000.0
2008-06-30 01:45:00,211.875,211.93,211.83,211.93,292900000.0
2008-06-30 01:50:00,211.92,212.02,211.92,212.01,318600000.0
2008-06-30 01:55:00,212.01,212.15,211.91,211.93,572700000.0
2008-06-30 02:00:00,211.935,211.99,211.875,211.88,313200000.0
2008-06-30 02:05:00,211.88,212.04,211.88,212.025,574800000.0
2008-06-30 02:10:00,212.035,212.08,212.0,212.075,605400000.0
2008-06-30 02:15:00,212.08,212.14,212.08,212.12,172300000.0
2008-06-30 02:20:00,212.115,212.13,212.02,212.07,353400000.0
2008-06-30 02:25:00,212.065,212.105,212.045,212.105,328200000.0
2008-06-30 02:30:00,212.105,212.14,212.09,212.115,282600000.0
2008-06-30 02:35:00,212.13,212.21,212.11,212.16,538600000.0
2008-06-30 02:40:00,212.15,212.21,212.135,212.2,218900000.0
2008-06-30 02:45:00,212.2,212.21,212.16,212.175,295300000.0
2008-06-30 02:50:00,212.17,212.28,212.17,212.25,532900000.0
2008-06-30 02:55:00,212.23,212.32,212.195,212.3,540200000.0
2008-06-30 03:00:00,212.3,212.3,212.2,212.22,450900000.0
2008-06-30 03:05:00,212.22,212.27,212.2,212.22,495300000.0
2008-06-30 03:10:00,212.22,212.31,212.21,212.26,624200000.0
2008-06-30 03:15:00,212.26,212.26,212.13,212.155,485200000.0
2008-06-30 03:20:00,212.155,212.155,212.13,212.13,182300000.0
2008-06-30 03:25:00,212.13,212.135,212.08,212.09,192700000.0
2008-06-30 03:30:00,212.09,212.15,212.09,212.135,165100000.0
2008-06-30 03:35:00,212.13,212.15,212.105,212.11,154500000.0
2008-06-30 03:40:00,212.11,212.15,212.11,212.13,193400000.0
2008-06-30 03:45:00,212.13,212.21,212.13,212.15,482700000.0
2008-06-30 03:50:00,212.15,212.15,212.105,212.13,489600000.0
2008-06-30 03:55:00,212.125,212.19,212.11,212.175,398500000.0
2008-06-30 04:00:00,212.17,212.22,212.17,212.2,488300000.0
2008-06-30 04:05:00,212.2,212.23,212.165,212.21,227500000.0
2008-06-30 04:10:00,212.2,212.25,212.16,212.16,360600000.0
2008-06-30 04:15:00,212.16,212.16,212.075,212.1,372900000.0
2008-06-30 04:20:00,212.1,212.1,211.98,212.02,484100000.0
2008-06-30 04:25:00,212.03,212.06,211.91,211.93,497500000.0
2008-06-30 04:30:00,211.93,211.93,211.835,211.835,403500000.0
2008-06-30 04:35:00,211.84,211.86,211.75,211.8,451600000.0
2008-06-30 04:40:00,211.805,211.82,211.78,211.8,783700000.0
2008-06-30 04:45:00,211.8,211.825,211.755,211.78,570500000.0
2008-06-30 04:50:00,211.78,211.79,211.725,211.77,709500000.0
2008-06-30 04:55:00,211.77,211.81,211.595,211.61,928500000.0
2008-06-30 05:00:00,211.61,211.68,211.55,211.68,896600000.0
2008-06-30 05:05:00,211.68,211.7,211.63,211.66,1243000000.0
2008-06-30 05:10:00,211.66,211.8,211.65,211.75,928000000.0
2008-06-30 05:15:00,211.735,211.75,211.675,211.69,604800000.0
2008-06-30 05:20:00,211.69,211.76,211.685,211.74,310900000.0
2008-06-30 05:25:00,211.74,211.75,211.605,211.62,748100000.0
2008-06-30 05:30:00,211.61,211.64,211.575,211.6,514200000.0
2008-06-30 05:35:00,211.6,211.62,211.58,211.61,152000000.0
2008-06-30 05:40:00,211.605,211.63,211.6,211.63,87300000.0
2008-06-30 05:45:00,211.62,211.68,211.59,211.67,225300000.0
2008-06-30 05:50:00,211.67,211.73,211.66,211.73,162200000.0
2008-06-30 05:55:00,211.71,211.73,211.7,211.73,116200000.0
2008-06-30 06:00:00,211.72,211.72,211.67,211.69,116700000.0
2008-06-30 06:05:00,211.69,211.71,211.66,211.68,310200000.0
2008-06-30 06:10:00,211.67,211.69,211.625,211.67,293500000.0
2008-06-30 06:15:00,211.67,211.7,211.63,211.66,283500000.0
2008-06-30 06:20:00,211.66,211.7,211.61,211.63,223800000.0
2008-06-30 06:25:00,211.63,211.68,211.56,211.56,259900000.0
2008-06-30 06:30:00,211.55,211.59,211.495,211.56,584500000.0
2008-06-30 06:35:00,211.56,211.56,211.52,211.55,461600000.0
2008-06-30 06:40:00,211.55,211.57,211.52,211.54,359500000.0
2008-06-30 06:45:00,211.54,211.56,211.445,211.46,571200000.0
2008-06-30 06:50:00,211.46,211.46,211.28,211.33,1004900000.0
2008-06-30 06:55:00,211.33,211.35,211.26,211.33,661100000.0
2008-06-30 07:00:00,211.325,211.38,211.26,211.265,586400000.0
2008-06-30 07:05:00,211.265,211.29,211.25,211.28,330600000.0
2008-06-30 07:10:00,211.27,211.39,211.27,211.37,749500000.0
2008-06-30 07:15:00,211.37,211.37,211.315,211.325,750800000.0
2008-06-30 07:20:00,211.32,211.38,211.31,211.38,389700000.0
2008-06-30 07:25:00,211.38,211.4,211.36,211.36,465500000.0
2008-06-30 07:30:00,211.36,211.38,211.275,211.28,567000000.0
2008-06-30 07:35:00,211.28,211.31,211.22,211.24,516300000.0
2008-06-30 07:40:00,211.24,211.24,211.115,211.15,645900000.0
2008-06-30 07:45:00,211.14,211.15,210.81,210.96,1067900000.0
2008-06-30 07:50:00,210.96,211.06,210.915,210.92,1263500000.0
2008-06-30 07:55:00,210.92,211.03,210.885,211.03,1696800000.0
2008-06-30 08:00:00,211.03,211.04,210.88,210.925,1481700000.0
2008-06-30 08:05:00,210.925,210.93,210.77,210.81,1590400000.0
2008-06-30 08:10:00,210.81,210.92,210.79,210.865,656700000.0
2008-06-30 08:15:00,210.865,210.89,210.66,210.67,862900000.0
2008-06-30 08:20:00,210.67,210.7,210.56,210.6,955800000.0
2008-06-30 08:25:00,210.6,210.66,210.565,210.57,691600000.0
2008-06-30 08:30:00,210.57,210.78,210.56,210.75,1131899999.0
2008-06-30 08:35:00,210.75,210.91,210.75,210.81,1572999999.0
2008-06-30 08:40:00,210.81,210.94,210.78,210.83,1335500000.0
2008-06-30 08:45:00,210.83,210.83,210.735,210.77,1058699999.0
2008-06-30 08:50:00,210.77,210.85,210.69,210.69,1540200001.0
2008-06-30 08:55:00,210.69,210.76,210.645,210.76,1129000000.0
2008-06-30 09:00:00,210.76,210.94,210.75,210.9,1166200000.0
2008-06-30 09:05:00,210.9,210.93,210.56,210.56,1834399998.0
2008-06-30 09:10:00,210.57,210.72,210.52,210.685,1881100000.0
2008-06-30 09:15:00,210.685,210.8,210.64,210.74,1648300000.0
2008-06-30 09:20:00,210.73,210.83,210.56,210.57,1495600001.0
2008-06-30 09:25:00,210.57,210.74,210.555,210.72,1114800000.0
2008-06-30 09:30:00,210.72,210.75,210.57,210.59,1454799999.0
2008-06-30 09:35:00,210.59,210.68,210.555,210.68,1231000000.0
2008-06-30 09:40:00,210.68,210.685,210.345,210.4,1716000001.0
2008-06-30 09:45:00,210.395,210.395,209.955,210.01,2425900002.0
2008-06-30 09:50:00,210.01,210.095,209.9,209.9,1191800000.0
2008-06-30 09:55:00,209.895,210.08,209.895,210.04,1180700000.0
2008-06-30 10:00:00,210.04,210.08,209.865,209.875,2169200004.0
2008-06-30 10:05:00,209.875,209.91,209.785,209.785,2299100005.0
2008-06-30 10:10:00,209.785,209.84,209.685,209.69,2834700000.0
2008-06-30 10:15:00,209.68,209.695,209.42,209.52,2326399999.0
2008-06-30 10:20:00,209.52,209.89,209.465,209.88,1671400000.0
2008-06-30 10:25:00,209.88,209.92,209.79,209.81,2313300002.0
2008-06-30 10:30:00,209.8,209.8,209.59,209.705,2878200003.0
2008-06-30 10:35:00,209.705,209.8,209.655,209.765,2537399999.0
2008-06-30 10:40:00,209.765,209.88,209.75,209.86,1466600000.0
2008-06-30 10:45:00,209.86,209.88,209.76,209.78,1602100000.0
2008-06-30 10:50:00,209.78,209.93,209.78,209.855,1408499998.0
2008-06-30 10:55:00,209.855,209.895,209.755,209.77,1256000000.0
2008-06-30 11:00:00,209.77,209.95,209.695,209.9,1287900000.0
2008-06-30 11:05:00,209.9,210.04,209.885,210.03,1101700001.0
2008-06-30 11:10:00,210.03,210.17,210.01,210.105,1357300000.0
2008-06-30 11:15:00,210.105,210.12,209.89,209.89,1106700000.0
2008-06-30 11:20:00,209.89,209.89,209.755,209.89,1636100002.0
2008-06-30 11:25:00,209.89,209.92,209.84,209.895,1216300000.0
2008-06-30 11:30:00,209.9,210.055,209.9,210.04,1849700000.0
2008-06-30 11:35:00,210.04,210.045,209.89,209.92,1392399998.0
2008-06-30 11:40:00,209.92,209.92,209.73,209.77,1387400001.0
2008-06-30 11:45:00,209.77,209.805,209.71,209.725,1467600000.0
2008-06-30 11:50:00,209.725,209.85,209.725,209.79,1249500000.0
2008-06-30 11:55:00,209.79,209.905,209.79,209.895,1786200003.0
2008-06-30 12:00:00,209.895,209.99,209.82,209.96,1976700002.0
2008-06-30 12:05:00,209.96,210.04,209.895,210.02,967300000.0
2008-06-30 12:10:00,210.02,210.04,209.86,209.88,1832499998.0
2008-06-30 12:15:00,209.88,209.89,209.71,209.77,1235200000.0
2008-06-30 12:20:00,209.77,209.82,209.72,209.76,1899599994.0
2008-06-30 12:25:00,209.75,209.78,209.63,209.63,2306899998.0
2008-06-30 12:30:00,209.63,209.71,209.475,209.475,1308299999.0
2008-06-30 12:35:00,209.48,209.71,209.465,209.7,1164600000.0
2008-06-30 12:40:00,209.705,209.77,209.665,209.69,885000000.0
2008-06-30 12:45:00,209.69,209.855,209.64,209.76,1095199999.0
2008-06-30 12:50:00,209.77,209.83,209.73,209.76,1506000000.0
2008-06-30 12:55:00,209.76,209.96,209.745,209.86,1600500000.0
2008-06-30 13:00:00,209.87,209.96,209.78,209.955,1726100000.0
2008-06-30 13:05:00,209.955,210.12,209.93,209.93,1903299999.0
2008-06-30 13:10:00,209.935,210.15,209.9,210.13,1069800000.0
2008-06-30 13:15:00,210.13,210.22,210.01,210.22,1766900001.0
2008-06-30 13:20:00,210.22,210.38,210.21,210.35,1483099998.0
2008-06-30 13:25:00,210.35,210.5,210.32,210.39,1207700000.0
2008-06-30 13:30:00,210.39,210.39,210.18,210.2,1270900000.0
2008-06-30 13:35:00,210.2,210.28,210.18,210.25,1048400000.0
2008-06-30 13:40:00,210.25,210.27,210.005,210.04,1186599999.0
2008-06-30 13:45:00,210.04,210.06,209.92,209.96,1112300000.0
2008-06-30 13:50:00,209.96,210.0,209.86,209.935,1031300000.0
2008-06-30 13:55:00,209.935,209.97,209.845,209.87,774600000.0
2008-06-30 14:00:00,209.87,210.09,209.87,210.07,1165200000.0
2008-06-30 14:05:00,210.07,210.14,210.0,210.06,825900000.0
2008-06-30 14:10:00,210.06,210.17,210.05,210.09,894600000.0
2008-06-30 14:15:00,210.1,210.25,210.05,210.17,1071400000.0
2008-06-30 14:20:00,210.17,210.38,210.16,210.37,1009100000.0
2008-06-30 14:25:00,210.37,210.5,210.35,210.41,1574999998.0
2008-06-30 14:30:00,210.41,210.63,210.4,210.53,1768600000.0
2008-06-30 14:35:00,210.51,210.77,210.45,210.77,2583900002.0
2008-06-30 14:40:00,210.76,210.965,210.76,210.87,1333700000.0
2008-06-30 14:45:00,210.87,210.88,210.705,210.74,1740900002.0
2008-06-30 14:50:00,210.74,210.82,210.72,210.77,1195200000.0
2008-06-30 14:55:00,210.77,210.79,210.7,210.78,997200000.0
2008-06-30 15:00:00,210.78,210.855,210.75,210.78,994500000.0
2008-06-30 15:05:00,210.8,210.96,210.8,210.9,1163900000.0
2008-06-30 15:10:00,210.9,211.21,210.89,211.12,1419700000.0
2008-06-30 15:15:00,211.1,211.2,210.99,211.02,1317100000.0
2008-06-30 15:20:00,211.01,211.09,210.99,211.09,1018200000.0
2008-06-30 15:25:00,211.1,211.16,211.06,211.11,640900000.0
2008-06-30 15:30:00,211.11,211.11,210.89,210.95,1449700000.0
2008-06-30 15:35:00,210.95,211.1,210.95,211.1,967900000.0
2008-06-30 15:40:00,211.1,211.21,210.955,211.19,1685200000.0
2008-06-30 15:45:00,211.2,211.29,211.045,211.23,1742600002.0
2008-06-30 15:50:00,211.23,211.28,211.155,211.17,1479700000.0
2008-06-30 15:55:00,211.17,211.19,210.96,210.99,1400400000.0
2008-06-30 16:00:00,210.985,211.06,210.89,210.9,1796200000.0
2008-06-30 16:05:00,210.9,210.98,210.845,210.935,1530600001.0
2008-06-30 16:10:00,210.94,211.05,210.93,211.0,1522400000.0
2008-06-30 16:15:00,211.0,211.105,210.985,211.03,1536800002.0
2008-06-30 16:20:00,211.03,211.08,210.99,211.07,1324400000.0
2008-06-30 16:25:00,211.07,211.2,211.02,211.18,1145200000.0
2008-06-30 16:30:00,211.18,211.35,211.175,211.2,1246200000.0
2008-06-30 16:35:00,211.205,211.28,211.17,211.2,1130200000.0
2008-06-30 16:40:00,211.21,211.21,211.06,211.095,1011100000.0
2008-06-30 16:45:00,211.09,211.185,211.065,211.09,1356700000.0
2008-06-30 16:50:00,211.09,211.43,211.08,211.215,1896700000.0
2008-06-30 16:55:00,211.225,211.29,210.94,210.96,1930076002.0
2008-06-30 17:00:00,210.96,211.02,210.88,211.0,1815996000.0
2008-06-30 17:05:00,211.0,211.04,210.935,210.945,1245300000.0
2008-06-30 17:10:00,210.945,211.105,210.94,211.04,1134100000.0
2008-06-30 17:15:00,211.04,211.3,211.04,211.13,1681899999.0
2008-06-30 17:20:00,211.135,211.15,210.87,210.95,1696199998.0
2008-06-30 17:25:00,210.94,211.17,210.94,211.07,1557300000.0
2008-06-30 17:30:00,211.07,211.27,211.06,211.265,1917200000.0
2008-06-30 17:35:00,211.275,211.36,211.16,211.16,1513600001.0
2008-06-30 17:40:00,211.16,211.405,211.145,211.35,1409900000.0
2008-06-30 17:45:00,211.35,211.445,211.3,211.32,1324300000.0
2008-06-30 17:50:00,211.32,211.445,211.32,211.38,1242600000.0
2008-06-30 17:55:00,211.38,211.48,211.335,211.34,898400000.0
2008-06-30 18:00:00,211.345,211.43,211.28,211.41,891900000.0
2008-06-30 18:05:00,211.41,211.48,211.39,211.47,803200000.0
2008-06-30 18:10:00,211.47,211.515,211.41,211.46,879496000.0
2008-06-30 18:15:00,211.46,211.47,211.38,211.41,671300000.0
2008-06-30 18:20:00,211.41,211.41,211.3,211.33,852400000.0
2008-06-30 18:25:00,211.335,211.42,211.32,211.415,298200000.0
2008-06-30 18:30:00,211.415,211.44,211.34,211.4,763500000.0
2008-06-30 18:35:00,211.4,211.4,211.24,211.3,545000000.0
2008-06-30 18:40:00,211.3,211.34,211.25,211.285,607000000.0
2008-06-30 18:45:00,211.285,211.39,211.28,211.38,669600000.0
2008-06-30 18:50:00,211.38,211.46,211.34,211.45,632800000.0
2008-06-30 18:55:00,211.45,211.46,211.355,211.37,507600000.0
2008-06-30 19:00:00,211.38,211.41,211.35,211.4,469300000.0
2008-06-30 19:05:00,211.4,211.45,211.37,211.45,350200000.0
2008-06-30 19:10:00,211.45,211.46,211.395,211.44,569200000.0
2008-06-30 19:15:00,211.44,211.45,211.405,211.44,351100000.0
2008-06-30 19:20:00,211.44,211.49,211.43,211.48,680700000.0
2008-06-30 19:25:00,211.48,211.48,211.24,211.3,834300000.0
2008-06-30 19:30:00,211.305,211.43,211.27,211.32,711200000.0
2008-06-30 19:35:00,211.335,211.345,211.19,211.22,721900000.0
2008-06-30 19:40:00,211.22,211.25,211.105,211.13,880000000.0
2008-06-30 19:45:00,211.13,211.19,211.12,211.15,874800000.0
2008-06-30 19:50:00,211.15,211.23,211.12,211.2,924200000.0
2008-06-30 19:55:00,211.19,211.3,211.19,211.22,698600000.0
2008-06-30 20:00:00,211.24,211.31,211.21,211.3,844900000.0
2008-06-30 20:05:00,211.3,211.345,211.23,211.275,707600000.0
2008-06-30 20:10:00,211.28,211.29,211.21,211.26,443200000.0
2008-06-30 20:15:00,211.27,211.295,211.19,211.22,502600000.0
2008-06-30 20:20:00,211.215,211.27,211.15,211.27,855500000.0
2008-06-30 20:25:00,211.25,211.31,211.2,211.28,948100000.0
2008-06-30 20:30:00,211.28,211.295,211.17,211.26,879300000.0
2008-06-30 20:35:00,211.265,211.4,211.265,211.36,604600000.0
2008-06-30 20:40:00,211.36,211.41,211.32,211.33,653300000.0
2008-06-30 20:45:00,211.33,211.43,211.3,211.4,752500000.0
2008-06-30 20:50:00,211.4,211.44,211.315,211.415,809300000.0
2008-06-30 20:55:00,211.42,211.46,211.33,211.35,813500000.0
2008-06-30 21:00:00,211.35,211.39,211.26,211.28,622600000.0
2008-06-30 21:05:00,211.28,211.34,211.27,211.325,387800000.0
2008-06-30 21:10:00,211.32,211.44,211.28,211.43,464800000.0
2008-06-30 21:15:00,211.44,211.54,211.43,211.45,692700000.0
2008-06-30 21:20:00,211.45,211.52,211.42,211.5,404200000.0
2008-06-30 21:25:00,211.5,211.515,211.372,211.485,467500000.0
2008-06-30 21:30:00,211.47,211.57,211.44,211.54,510800000.0
2008-06-30 21:35:00,211.54,211.56,211.48,211.56,493500000.0
2008-06-30 21:40:00,211.56,211.58,211.49,211.55,551200000.0
2008-06-30 21:45:00,211.55,211.58,211.47,211.48,568300000.0
2008-06-30 21:50:00,211.48,211.49,211.42,211.42,574900000.0
2008-06-30 21:55:00,211.42,211.54,211.375,211.465,838000000.0
2008-06-30 22:00:00,211.48,211.5,211.405,211.41,332900000.0
2008-06-30 22:05:00,211.41,211.5,211.39,211.47,339500000.0
2008-06-30 22:10:00,211.49,211.575,211.485,211.515,397600000.0
2008-06-30 22:15:00,211.515,211.605,211.485,211.51,445900000.0
2008-06-30 22:20:00,211.51,211.57,211.49,211.5,401200000.0
2008-06-30 22:25:00,211.5,211.52,211.46,211.52,309400000.0
2008-06-30 22:30:00,211.525,211.63,211.5,211.585,507500000.0
2008-06-30 22:35:00,211.585,211.64,211.47,211.53,489000000.0
2008-06-30 22:40:00,211.55,211.61,211.47,211.48,407600000.0
2008-06-30 22:45:00,211.48,211.5,211.405,211.49,382700000.0
2008-06-30 22:50:00,211.49,211.62,211.49,211.58,463100000.0
2008-06-30 22:55:00,211.57,211.63,211.53,211.59,302300000.0
2008-06-30 23:00:00,211.6,211.6,211.415,211.53,228300000.0
2008-06-30 23:05:00,211.55,211.6,211.3,211.315,365100000.0
2008-06-30 23:10:00,211.32,211.415,211.31,211.375,282100000.0
2008-06-30 23:15:00,211.38,211.405,211.34,211.38,339200000.0
2008-06-30 23:20:00,211.38,211.43,211.36,211.425,378800000.0
2008-06-30 23:25:00,211.43,211.465,211.38,211.39,282800000.0
2008-06-30 23:30:00,211.395,211.46,211.38,211.41,212900000.0
2008-06-30 23:35:00,211.41,211.47,211.4,211.46,437600000.0
2008-06-30 23:40:00,211.46,211.47,211.41,211.47,202000000.0
2008-06-30 23:45:00,211.47,211.51,211.45,211.45,119000000.0
2008-06-30 23:50:00,211.45,211.5,211.4,211.42,294900000.0
2008-06-30 23:55:00,211.42,211.44,211.41,211.43,78800000.0
2008-07-01 00:00:00,211.43,211.47,211.38,211.47,435300000.0
2008-07-01 00:05:00,211.47,211.56,211.44,211.48,655100000.0
2008-07-01 00:10:00,211.48,211.48,211.36,211.378,409800000.0
2008-07-01 00:15:00,211.375,211.465,211.37,211.43,166100000.0
2008-07-01 00:20:00,211.425,211.446,211.378,211.435,208800000.0
2008-07-01 00:25:00,211.425,211.43,211.395,211.415,100400000.0
2008-07-01 00:30:00,211.415,211.425,211.395,211.41,54500000.0
2008-07-01 00:35:00,211.41,211.43,211.4,211.41,122800000.0
2008-07-01 00:40:00,211.41,211.45,211.341,211.417,248700000.0
2008-07-01 00:45:00,211.43,211.45,211.43,211.43,119300000.0
2008-07-01 00:50:00,211.43,211.51,211.425,211.47,441700000.0
2008-07-01 00:55:00,211.47,211.48,211.43,211.47,345500000.0
2008-07-01 01:00:00,211.47,211.57,211.47,211.5,415700000.0
2008-07-01 01:05:00,211.5,211.53,211.47,211.49,303400000.0
2008-07-01 01:10:00,211.49,211.58,211.48,211.52,390000000.0
2008-07-01 01:15:00,211.52,211.54,211.49,211.52,293000000.0
2008-07-01 01:20:00,211.52,211.58,211.52,211.55,286400000.0
2008-07-01 01:25:00,211.55,211.58,211.52,211.53,415300000.0
2008-07-01 01:30:00,211.54,211.555,211.51,211.555,274900000.0
2008-07-01 01:35:00,211.56,211.64,211.53,211.54,656000000.0
2008-07-01 01:40:00,211.54,211.57,211.52,211.56,356900000.0
2008-07-01 01:45:00,211.56,211.56,211.48,211.5,400900000.0
2008-07-01 01:50:00,211.5,211.52,211.25,211.34,1326700000.0
2008-07-01 01:55:00,211.34,211.36,211.22,211.3,973600000.0
2008-07-01 02:00:00,211.3,211.33,211.16,211.31,978000000.0
2008-07-01 02:05:00,211.31,211.48,211.31,211.34,974600000.0
2008-07-01 02:10:00,211.35,211.42,211.3,211.42,611600000.0
2008-07-01 02:15:00,211.42,211.42,211.34,211.37,567200000.0
2008-07-01 02:20:00,211.37,211.505,211.33,211.44,889300000.0
2008-07-01 02:25:00,211.44,211.54,211.44,211.52,441500000.0
2008-07-01 02:30:00,211.52,211.52,211.39,211.41,587200000.0
2008-07-01 02:35:00,211.41,211.45,211.405,211.435,450600000.0
2008-07-01 02:40:00,211.435,211.49,211.415,211.42,470500000.0
2008-07-01 02:45:00,211.42,211.53,211.41,211.52,556000000.0
2008-07-01 02:50:00,211.52,211.55,211.48,211.53,444600000.0
2008-07-01 02:55:00,211.525,211.55,211.42,211.42,721000000.0
2008-07-01 03:00:00,211.425,211.47,211.41,211.42,554600000.0
2008-07-01 03:05:00,211.42,211.45,211.41,211.41,297500000.0
2008-07-01 03:10:00,211.41,211.41,211.37,211.4,402000000.0
2008-07-01 03:15:00,211.4,211.495,211.4,211.465,593600000.0
2008-07-01 03:20:00,211.465,211.47,211.4,211.45,518700000.0
2008-07-01 03:25:00,211.46,211.63,211.46,211.5,1139800000.0
2008-07-01 03:30:00,211.5,211.57,211.48,211.51,499400000.0
2008-07-01 03:35:00,211.52,211.59,211.51,211.56,644100000.0
2008-07-01 03:40:00,211.56,211.57,211.48,211.5,440900000.0
2008-07-01 03:45:00,211.5,211.5,211.4,211.43,392000000.0
2008-07-01 03:50:00,211.44,211.47,211.4,211.42,229700000.0
2008-07-01 03:55:00,211.42,211.48,211.42,211.47,236700000.0
2008-07-01 04:00:00,211.47,211.49,211.34,211.36,587900000.0
2008-07-01 04:05:00,211.36,211.44,211.34,211.43,561700000.0
2008-07-01 04:10:00,211.43,211.49,211.39,211.49,460400000.0
2008-07-01 04:15:00,211.49,211.54,211.43,211.49,623800000.0
2008-07-01 04:20:00,211.5,211.5,211.46,211.47,213800000.0
2008-07-01 04:25:00,211.47,211.47,211.38,211.38,235600000.0
2008-07-01 04:30:00,211.38,211.43,211.31,211.35,676300000.0
2008-07-01 04:35:00,211.34,211.37,211.31,211.35,486900000.0
2008-07-01 04:40:00,211.35,211.49,211.35,211.47,601500000.0
2008-07-01 04:45:00,211.451,211.51,211.392,211.48,285700000.0
2008-07-01 04:50:00,211.48,211.48,211.39,211.44,343600000.0
2008-07-01 04:55:00,211.47,211.47,211.33,211.33,455500000.0
2008-07-01 05:00:00,211.33,211.45,211.33,211.41,401800000.0
2008-07-01 05:05:00,211.41,211.41,211.32,211.32,301100000.0
2008-07-01 05:10:00,211.34,211.39,211.32,211.35,242300000.0
2008-07-01 05:15:00,211.35,211.39,211.34,211.37,161100000.0
2008-07-01 05:20:00,211.36,211.39,211.32,211.33,239100000.0
2008-07-01 05:25:00,211.33,211.35,211.21,211.22,590700000.0
2008-07-01 05:30:00,211.22,211.27,211.165,211.22,542300000.0
2008-07-01 05:35:00,211.22,211.26,211.19,211.23,1162600000.0
2008-07-01 05:40:00,211.23,211.26,211.2,211.24,218900000.0
2008-07-01 05:45:00,211.24,211.29,211.21,211.28,358100000.0
2008-07-01 05:50:00,211.27,211.29,211.23,211.26,192500000.0
2008-07-01 05:55:00,211.26,211.26,211.19,211.25,228700000.0
2008-07-01 06:00:00,211.24,211.25,211.17,211.19,164900000.0
2008-07-01 06:05:00,211.17,211.22,211.15,211.22,203800000.0
2008-07-01 06:10:00,211.23,211.25,211.18,211.18,230900000.0
2008-07-01 06:15:00,211.18,211.22,211.111,211.22,457300000.0
2008-07-01 06:20:00,211.22,211.27,211.21,211.23,322500000.0
2008-07-01 06:25:00,211.24,211.26,211.17,211.17,246400000.0
2008-07-01 06:30:00,211.17,211.26,211.085,211.105,569100000.0
2008-07-01 06:35:00,211.105,211.2,211.1,211.14,334400000.0
2008-07-01 06:40:00,211.14,211.2,211.14,211.18,209400000.0
2008-07-01 06:45:00,211.18,211.23,211.035,211.095,533300000.0
2008-07-01 06:50:00,211.095,211.12,211.025,211.065,506300000.0
2008-07-01 06:55:00,211.06,211.09,211.0,211.08,407200000.0
2008-07-01 07:00:00,211.08,211.12,211.05,211.05,346200000.0
2008-07-01 07:05:00,211.05,211.07,211.035,211.06,237600000.0
2008-07-01 07:10:00,211.05,211.07,210.92,210.94,380000000.0
2008-07-01 07:15:00,210.95,210.98,210.81,210.87,706600000.0
2008-07-01 07:20:00,210.88,210.91,210.7,210.72,659600000.0
2008-07-01 07:25:00,210.72,210.73,210.5,210.575,1317700000.0
2008-07-01 07:30:00,210.58,210.68,210.56,210.59,870600000.0
2008-07-01 07:35:00,210.59,210.63,210.38,210.41,677000000.0
2008-07-01 07:40:00,210.4,210.45,210.305,210.36,1173500000.0
2008-07-01 07:45:00,210.36,210.645,210.36,210.59,608300000.0
2008-07-01 07:50:00,210.585,210.64,210.55,210.64,450600000.0
2008-07-01 07:55:00,210.64,210.81,210.64,210.75,587700000.0
2008-07-01 08:00:00,210.75,210.77,210.59,210.7,1197600000.0
2008-07-01 08:05:00,210.7,210.89,210.68,210.86,902200000.0
2008-07-01 08:10:00,210.88,210.88,210.65,210.685,975300000.0
2008-07-01 08:15:00,210.685,210.76,210.57,210.71,633000000.0
2008-07-01 08:20:00,210.71,210.8,210.63,210.7,644200000.0
2008-07-01 08:25:00,210.7,210.7,210.545,210.59,598000000.0
2008-07-01 08:30:00,210.59,210.59,210.37,210.45,1435999998.0
2008-07-01 08:35:00,210.45,210.805,210.45,210.76,1349800000.0
2008-07-01 08:40:00,210.77,210.98,210.75,210.91,1825300000.0
2008-07-01 08:45:00,210.91,211.33,210.905,211.21,1773400001.0
2008-07-01 08:50:00,211.21,211.245,211.145,211.19,1270999999.0
2008-07-01 08:55:00,211.185,211.565,211.185,211.49,1430380000.0
2008-07-01 09:00:00,211.49,211.71,211.42,211.67,1379300000.0
2008-07-01 09:05:00,211.67,211.92,211.65,211.88,2027500002.0
2008-07-01 09:10:00,211.88,211.9,211.78,211.82,1422300000.0
2008-07-01 09:15:00,211.81,211.81,211.635,211.685,1486900000.0
2008-07-01 09:20:00,211.675,211.71,211.58,211.63,1390600000.0
2008-07-01 09:25:00,211.63,211.75,211.61,211.67,1218000000.0
2008-07-01 09:30:00,211.67,211.7,211.6,211.62,1142600000.0
2008-07-01 09:35:00,211.62,211.62,211.49,211.5,1295600001.0
2008-07-01 09:40:00,211.5,211.51,211.4,211.41,746900000.0
2008-07-01 09:45:00,211.405,211.5,211.39,211.43,1073800000.0
2008-07-01 09:50:00,211.43,211.49,211.335,211.44,1491200000.0
2008-07-01 09:55:00,211.44,211.495,211.405,211.48,1080900000.0
2008-07-01 10:00:00,211.48,211.56,211.43,211.49,1038400000.0
2008-07-01 10:05:00,211.49,211.59,211.405,211.57,1110900001.0
2008-07-01 10:10:00,211.57,211.63,211.44,211.48,1241700000.0
2008-07-01 10:15:00,211.485,211.57,211.47,211.48,849600000.0
2008-07-01 10:20:00,211.48,211.64,211.47,211.5,1342000000.0
2008-07-01 10:25:00,211.505,211.55,211.345,211.345,1162000000.0
2008-07-01 10:30:00,211.38,211.38,211.085,211.09,2018199993.0
2008-07-01 10:35:00,211.09,211.17,210.965,211.155,1349100000.0
2008-07-01 10:40:00,211.155,211.24,211.09,211.1,1332900000.0
2008-07-01 10:45:00,211.1,211.13,210.975,211.01,1322100000.0
2008-07-01 10:50:00,211.02,211.11,210.94,210.98,957100000.0
2008-07-01 10:55:00,210.98,211.03,210.93,211.015,1140500000.0
2008-07-01 11:00:00,211.02,211.1,211.0,211.03,734400000.0
2008-07-01 11:05:00,211.03,211.03,210.875,210.98,651400000.0
2008-07-01 11:10:00,210.99,211.04,210.93,211.03,470000000.0
2008-07-01 11:15:00,211.03,211.18,210.995,211.12,664600000.0
2008-07-01 11:20:00,211.12,211.13,210.84,210.88,684500000.0
2008-07-01 11:25:00,210.89,210.89,210.6,210.6,804000000.0
2008-07-01 11:30:00,210.61,210.715,210.51,210.54,1286700000.0
2008-07-01 11:35:00,210.53,210.64,210.4,210.61,1213900000.0
2008-07-01 11:40:00,210.61,210.69,210.585,210.62,1193100000.0
2008-07-01 11:45:00,210.61,210.7,210.56,210.7,1049200000.0
2008-07-01 11:50:00,210.7,210.85,210.7,210.81,1334100001.0
2008-07-01 11:55:00,210.81,210.94,210.79,210.89,1214200000.0
2008-07-01 12:00:00,210.89,210.91,210.71,210.73,1137100000.0
2008-07-01 12:05:00,210.725,210.92,210.72,210.89,630000000.0
2008-07-01 12:10:00,210.89,211.075,210.89,211.03,1277400000.0
2008-07-01 12:15:00,211.03,211.04,210.875,210.89,816100000.0
2008-07-01 12:20:00,210.88,210.96,210.695,210.77,1151399999.0
2008-07-01 12:25:00,210.79,210.84,210.74,210.81,920500000.0
2008-07-01 12:30:00,210.82,210.91,210.755,210.91,741500000.0
2008-07-01 12:35:00,210.91,210.93,210.755,210.815,1603600000.0
2008-07-01 12:40:00,210.815,211.07,210.815,210.95,1123400000.0
2008-07-01 12:45:00,210.95,210.98,210.82,210.84,653100000.0
2008-07-01 12:50:00,210.83,210.93,210.73,210.79,1292100000.0
2008-07-01 12:55:00,210.79,210.88,210.655,210.66,949099999.0
2008-07-01 13:00:00,210.66,210.8,210.63,210.785,1131500000.0
2008-07-01 13:05:00,210.78,210.83,210.69,210.69,1127900000.0
2008-07-01 13:10:00,210.69,210.78,210.62,210.63,982700000.0
2008-07-01 13:15:00,210.63,210.65,210.52,210.55,978200000.0
2008-07-01 13:20:00,210.56,210.57,210.48,210.5,1269800000.0
2008-07-01 13:25:00,210.5,210.5,210.37,210.395,1336599999.0
2008-07-01 13:30:00,210.395,210.56,210.395,210.555,774200000.0
2008-07-01 13:35:00,210.55,210.69,210.535,210.6,554000001.0
2008-07-01 13:40:00,210.6,210.87,210.59,210.765,899000000.0
2008-07-01 13:45:00,210.76,210.875,210.695,210.775,1481500002.0
2008-07-01 13:50:00,210.775,210.775,210.63,210.74,1048400001.0
2008-07-01 13:55:00,210.74,210.77,210.67,210.7,499100000.0
2008-07-01 14:00:00,210.7,210.75,210.64,210.69,958800000.0
2008-07-01 14:05:00,210.7,210.77,210.62,210.625,776200000.0
2008-07-01 14:10:00,210.63,210.73,210.61,210.62,620700000.0
2008-07-01 14:15:00,210.62,210.65,210.51,210.53,1184100000.0
2008-07-01 14:20:00,210.53,210.65,210.51,210.53,936000000.0
2008-07-01 14:25:00,210.55,210.55,210.435,210.46,1065000000.0
2008-07-01 14:30:00,210.46,210.55,210.455,210.48,1081100000.0
2008-07-01 14:35:00,210.48,210.55,210.42,210.55,865100001.0
2008-07-01 14:40:00,210.55,210.64,210.55,210.6,650300000.0
2008-07-01 14:45:00,210.6,210.61,210.45,210.5,894600000.0
2008-07-01 14:50:00,210.5,210.585,210.425,210.54,1300600000.0
2008-07-01 14:55:00,210.54,210.69,210.485,210.495,664400000.0
2008-07-01 15:00:00,210.5,210.51,210.35,210.35,554699999.0
2008-07-01 15:05:00,210.35,210.45,210.33,210.365,852608000.0
2008-07-01 15:10:00,210.36,210.42,210.29,210.32,848000000.0
2008-07-01 15:15:00,210.32,210.32,210.22,210.26,724600000.0
2008-07-01 15:20:00,210.26,210.31,210.21,210.225,486600000.0
2008-07-01 15:25:00,210.225,210.26,210.045,210.09,693500000.0
2008-07-01 15:30:00,210.09,210.18,210.06,210.11,737700000.0
2008-07-01 15:35:00,210.1,210.22,210.075,210.155,751000000.0
2008-07-01 15:40:00,210.145,210.25,210.12,210.21,1138600000.0
2008-07-01 15:45:00,210.21,210.45,210.21,210.4,1042700000.0
2008-07-01 15:50:00,210.41,210.49,210.37,210.48,876200000.0
2008-07-01 15:55:00,210.48,210.53,210.41,210.51,1135400001.0
2008-07-01 16:00:00,210.51,211.02,210.44,210.93,2775300003.0
2008-07-01 16:05:00,210.93,211.11,210.91,210.95,2258500002.0
2008-07-01 16:10:00,210.95,210.98,210.705,210.705,2143799997.0
2008-07-01 16:15:00,210.715,210.74,210.585,210.61,1687699995.0
2008-07-01 16:20:00,210.61,210.71,210.55,210.7,1337600000.0
2008-07-01 16:25:00,210.69,210.81,210.605,210.78,1247700001.0
2008-07-01 16:30:00,210.78,211.12,210.775,211.02,1147100000.0
2008-07-01 16:35:00,211.03,211.25,210.995,211.16,1257900000.0
2008-07-01 16:40:00,211.16,211.19,210.88,210.93,1132600002.0
2008-07-01 16:45:00,210.93,211.15,210.9,211.08,1560599998.0
2008-07-01 16:50:00,211.08,211.15,210.98,211.005,1151300002.0
2008-07-01 16:55:00,211.01,211.09,210.9,211.09,1227700001.0
2008-07-01 17:00:00,211.09,211.27,211.0,211.27,1200000000.0
2008-07-01 17:05:00,211.27,211.45,211.17,211.17,1497800000.0
2008-07-01 17:10:00,211.16,211.22,211.09,211.17,1083500000.0
2008-07-01 17:15:00,211.17,211.2,210.96,210.98,998500000.0
2008-07-01 17:20:00,210.98,211.07,210.93,210.95,945000000.0
2008-07-01 17:25:00,210.94,211.14,210.895,211.09,836100001.0
2008-07-01 17:30:00,211.09,211.12,210.95,211.01,827900000.0
2008-07-01 17:35:00,211.01,211.08,210.96,211.0,685000000.0
2008-07-01 17:40:00,211.02,211.03,210.835,210.845,980900000.0
2008-07-01 17:45:00,210.845,210.96,210.83,210.9,789200000.0
2008-07-01 17:50:00,210.91,211.0,210.89,210.9,504100000.0
2008-07-01 17:55:00,210.9,210.94,210.69,210.69,1143400000.0
2008-07-01 18:00:00,210.7,210.81,210.66,210.78,717800000.0
2008-07-01 18:05:00,210.77,210.86,210.69,210.79,626700000.0
2008-07-01 18:10:00,210.78,210.78,210.58,210.62,858900000.0
2008-07-01 18:15:00,210.62,210.71,210.45,210.62,1587000000.0
2008-07-01 18:20:00,210.62,210.74,210.54,210.56,1351000000.0
2008-07-01 18:25:00,210.54,210.57,210.26,210.34,1274400000.0
2008-07-01 18:30:00,210.34,210.64,210.325,210.61,942100000.0
2008-07-01 18:35:00,210.615,210.74,210.59,210.65,904200000.0
2008-07-01 18:40:00,210.66,210.67,210.5,210.56,635800000.0
2008-07-01 18:45:00,210.56,210.75,210.55,210.72,850600000.0
2008-07-01 18:50:00,210.71,210.79,210.63,210.77,626400000.0
2008-07-01 18:55:00,210.77,210.86,210.67,210.85,832800000.0
2008-07-01 19:00:00,210.85,210.88,210.76,210.82,589500000.0
2008-07-01 19:05:00,210.83,210.83,210.675,210.685,624600000.0
2008-07-01 19:10:00,210.68,210.81,210.66,210.75,614600000.0
2008-07-01 19:15:00,210.75,210.88,210.74,210.85,338400000.0
2008-07-01 19:20:00,210.845,211.04,210.825,210.99,652100000.0
2008-07-01 19:25:00,210.99,211.0,210.91,210.93,739600000.0
2008-07-01 19:30:00,210.93,211.0,210.87,210.95,881100000.0
2008-07-01 19:35:00,210.94,210.94,210.77,210.81,1201000000.0
2008-07-01 19:40:00,210.81,210.83,210.59,210.62,794200000.0
2008-07-01 19:45:00,210.63,210.87,210.63,210.84,814900000.0
2008-07-01 19:50:00,210.84,210.93,210.8,210.83,709200000.0
2008-07-01 19:55:00,210.84,211.03,210.84,211.02,712500000.0
2008-07-01 20:00:00,211.01,211.19,210.98,211.13,831600000.0
2008-07-01 20:05:00,211.11,211.24,211.08,211.19,818600000.0
2008-07-01 20:10:00,211.2,211.33,211.16,211.26,1009000000.0
2008-07-01 20:15:00,211.25,211.26,211.155,211.21,477400000.0
2008-07-01 20:20:00,211.21,211.42,211.2,211.36,572500000.0
2008-07-01 20:25:00,211.36,211.36,211.065,211.14,834100000.0
2008-07-01 20:30:00,211.14,211.19,211.095,211.13,646100000.0
2008-07-01 20:35:00,211.13,211.28,211.07,211.24,539400000.0
2008-07-01 20:40:00,211.235,211.55,211.22,211.54,842200000.0
2008-07-01 20:45:00,211.54,211.6,211.43,211.435,671600000.0
2008-07-01 20:50:00,211.43,211.52,211.41,211.52,362700000.0
2008-07-01 20:55:00,211.53,211.59,211.43,211.445,392400000.0
2008-07-01 21:00:00,211.45,211.56,211.38,211.55,485000000.0
2008-07-01 21:05:00,211.56,211.56,211.405,211.49,515200000.0
2008-07-01 21:10:00,211.495,211.51,211.385,211.46,426300000.0
2008-07-01 21:15:00,211.46,211.53,211.275,211.345,747100000.0
2008-07-01 21:20:00,211.355,211.45,211.295,211.44,418700000.0
2008-07-01 21:25:00,211.43,211.48,211.33,211.39,749400000.0
2008-07-01 21:30:00,211.38,211.48,211.36,211.45,436600000.0
2008-07-01 21:35:00,211.445,211.545,211.445,211.52,482200000.0
2008-07-01 21:40:00,211.53,211.62,211.44,211.53,525600000.0
2008-07-01 21:45:00,211.54,211.58,211.5,211.53,475200000.0
2008-07-01 21:50:00,211.52,211.57,211.5,211.55,314200000.0
2008-07-01 21:55:00,211.55,211.65,211.55,211.58,327500000.0
2008-07-01 22:00:00,211.585,211.645,211.57,211.61,231900000.0
2008-07-01 22:05:00,211.61,211.65,211.595,211.65,231600000.0
2008-07-01 22:10:00,211.65,211.68,211.609,211.663,215000000.0
2008-07-01 22:15:00,211.67,211.7,211.65,211.68,209800000.0
2008-07-01 22:20:00,211.67,211.74,211.655,211.71,339200000.0
2008-07-01 22:25:00,211.71,211.72,211.69,211.695,125200000.0
2008-07-01 22:30:00,211.7,211.71,211.64,211.66,435500000.0
2008-07-01 22:35:00,211.66,211.73,211.65,211.71,371900000.0
2008-07-01 22:40:00,211.7,211.72,211.64,211.67,698900000.0
2008-07-01 22:45:00,211.675,211.705,211.645,211.69,598400000.0
2008-07-01 22:50:00,211.69,211.76,211.67,211.705,385000000.0
2008-07-01 22:55:00,211.71,211.735,211.68,211.69,409100000.0
2008-07-01 23:00:00,211.68,211.68,211.615,211.655,399300000.0
2008-07-01 23:05:00,211.665,211.675,211.585,211.615,84800000.0
2008-07-01 23:10:00,211.61,211.61,211.485,211.54,103000000.0
2008-07-01 23:15:00,211.54,211.585,211.509,211.55,217200000.0
2008-07-01 23:20:00,211.55,211.585,211.54,211.56,203400000.0
2008-07-01 23:25:00,211.56,211.61,211.53,211.53,270800000.0
2008-07-01 23:30:00,211.53,211.57,211.52,211.53,152600000.0
2008-07-01 23:35:00,211.53,211.55,211.49,211.49,213500000.0
2008-07-01 23:40:00,211.51,211.52,211.48,211.52,97300000.0
2008-07-01 23:45:00,211.49,211.58,211.49,211.57,87500000.0
2008-07-01 23:50:00,211.57,211.57,211.49,211.51,239300000.0
2008-07-01 23:55:00,211.5,211.54,211.475,211.53,140900000.0
2008-07-02 00:00:00,211.54,211.56,211.486,211.542,336100000.0
2008-07-02 00:05:00,211.499,211.551,211.485,211.52,141200000.0
2008-07-02 00:10:00,211.53,211.55,211.45,211.46,359600000.0
2008-07-02 00:15:00,211.47,211.48,211.43,211.455,134100000.0
2008-07-02 00:20:00,211.44,211.51,211.4,211.44,127800000.0
2008-07-02 00:25:00,211.44,211.5,211.42,211.49,141200000.0
2008-07-02 00:30:00,211.49,211.49,211.445,211.445,65800000.0
2008-07-02 00:35:00,211.44,211.48,211.425,211.44,148700000.0
2008-07-02 00:40:00,211.445,211.485,211.44,211.465,130000000.0
2008-07-02 00:45:00,211.46,211.46,211.42,211.44,106800000.0
2008-07-02 00:50:00,211.44,211.45,211.41,211.42,71400000.0
2008-07-02 00:55:00,211.425,211.445,211.41,211.43,53300000.0
2008-07-02 01:00:00,211.43,211.54,211.393,211.54,421900000.0
2008-07-02 01:05:00,211.54,211.545,211.48,211.51,354500000.0
2008-07-02 01:10:00,211.51,211.58,211.51,211.51,539600000.0
2008-07-02 01:15:00,211.51,211.53,211.475,211.49,185700000.0
2008-07-02 01:20:00,211.49,211.54,211.48,211.52,139800000.0
2008-07-02 01:25:00,211.52,211.565,211.49,211.55,297400000.0
2008-07-02 01:30:00,211.55,211.73,211.55,211.64,532000000.0
2008-07-02 01:35:00,211.64,211.73,211.64,211.7,641500000.0
2008-07-02 01:40:00,211.705,211.71,211.625,211.64,222100000.0
2008-07-02 01:45:00,211.64,211.69,211.61,211.65,161000000.0
2008-07-02 01:50:00,211.65,211.73,211.65,211.71,194200000.0
2008-07-02 01:55:00,211.72,211.75,211.695,211.72,361400000.0
2008-07-02 02:00:00,211.71,211.72,211.66,211.68,317300000.0
2008-07-02 02:05:00,211.675,211.69,211.66,211.68,253700000.0
2008-07-02 02:10:00,211.675,211.685,211.665,211.675,40500000.0
2008-07-02 02:15:00,211.675,211.68,211.57,211.595,286300000.0
2008-07-02 02:20:00,211.6,211.62,211.5,211.5,377900000.0
2008-07-02 02:25:00,211.515,211.54,211.44,211.51,595800000.0
2008-07-02 02:30:00,211.53,211.53,211.395,211.42,675700000.0
2008-07-02 02:35:00,211.42,211.5,211.295,211.34,927300000.0
2008-07-02 02:40:00,211.33,211.385,211.29,211.38,588800000.0
2008-07-02 02:45:00,211.39,211.44,211.35,211.35,422200000.0
2008-07-02 02:50:00,211.35,211.49,211.35,211.42,674200000.0
2008-07-02 02:55:00,211.42,211.46,211.365,211.41,848300000.0
2008-07-02 03:00:00,211.4,211.405,211.31,211.33,559000000.0
2008-07-02 03:05:00,211.33,211.33,211.24,211.32,341500000.0
2008-07-02 03:10:00,211.3,211.335,211.27,211.275,410500000.0
2008-07-02 03:15:00,211.28,211.31,211.22,211.31,445900000.0
2008-07-02 03:20:00,211.32,211.36,211.25,211.26,390900000.0
2008-07-02 03:25:00,211.26,211.29,211.17,211.2,160100000.0
2008-07-02 03:30:00,211.2,211.25,211.12,211.17,658200000.0
2008-07-02 03:35:00,211.17,211.27,211.115,211.2,537700000.0
2008-07-02 03:40:00,211.205,211.205,211.145,211.16,378800000.0
2008-07-02 03:45:00,211.16,211.23,211.125,211.21,359500000.0
2008-07-02 03:50:00,211.2,211.25,211.185,211.22,440700000.0
2008-07-02 03:55:00,211.22,211.3,211.215,211.27,195400000.0
2008-07-02 04:00:00,211.265,211.43,211.23,211.42,378300000.0
2008-07-02 04:05:00,211.42,211.44,211.3,211.32,493900000.0
2008-07-02 04:10:00,211.34,211.34,211.3,211.32,188200000.0
2008-07-02 04:15:00,211.34,211.38,211.27,211.37,362700000.0
2008-07-02 04:20:00,211.35,211.35,211.27,211.29,263900000.0
2008-07-02 04:25:00,211.3,211.35,211.25,211.32,327600000.0
2008-07-02 04:30:00,211.34,211.4,211.3,211.37,276800000.0
2008-07-02 04:35:00,211.38,211.45,211.335,211.39,333700000.0
2008-07-02 04:40:00,211.38,211.42,211.335,211.335,231900000.0
2008-07-02 04:45:00,211.335,211.41,211.325,211.38,154700000.0
2008-07-02 04:50:00,211.37,211.41,211.35,211.35,183200000.0
2008-07-02 04:55:00,211.355,211.4,211.335,211.35,245000000.0
2008-07-02 05:00:00,211.35,211.37,211.315,211.315,166400000.0
2008-07-02 05:05:00,211.32,211.32,211.165,211.165,231700000.0
2008-07-02 05:10:00,211.18,211.22,211.16,211.175,363400000.0
2008-07-02 05:15:00,211.17,211.175,211.135,211.135,112800000.0
2008-07-02 05:20:00,211.16,211.21,211.135,211.19,157900000.0
2008-07-02 05:25:00,211.17,211.34,211.17,211.3,306000000.0
2008-07-02 05:30:00,211.3,211.33,211.24,211.33,323000000.0
2008-07-02 05:35:00,211.33,211.33,211.228,211.286,247400000.0
2008-07-02 05:40:00,211.29,211.29,211.27,211.28,185600000.0
2008-07-02 05:45:00,211.28,211.29,211.19,211.23,145300000.0
2008-07-02 05:50:00,211.24,211.26,211.165,211.2,274500000.0
2008-07-02 05:55:00,211.2,211.28,211.2,211.25,239700000.0
2008-07-02 06:00:00,211.24,211.26,211.205,211.26,123300000.0
2008-07-02 06:05:00,211.25,211.26,211.185,211.185,87400000.0
2008-07-02 06:10:00,211.2,211.23,211.154,211.23,204800000.0
2008-07-02 06:15:00,211.23,211.27,211.23,211.25,109400000.0
2008-07-02 06:20:00,211.27,211.34,211.26,211.34,336800000.0
2008-07-02 06:25:00,211.33,211.47,211.31,211.43,383500000.0
2008-07-02 06:30:00,211.43,211.48,211.378,211.4,285600000.0
2008-07-02 06:35:00,211.4,211.44,211.375,211.385,398000000.0
2008-07-02 06:40:00,211.39,211.41,211.355,211.38,95600000.0
2008-07-02 06:45:00,211.375,211.4,211.31,211.33,351000000.0
2008-07-02 06:50:00,211.33,211.36,211.32,211.325,126300000.0
2008-07-02 06:55:00,211.32,211.37,211.275,211.3,319300000.0
2008-07-02 07:00:00,211.32,211.35,211.235,211.29,519800000.0
2008-07-02 07:05:00,211.29,211.34,211.22,211.23,275300000.0
2008-07-02 07:10:00,211.24,211.29,211.18,211.18,336800000.0
2008-07-02 07:15:00,211.175,211.28,211.16,211.23,500000000.0
2008-07-02 07:20:00,211.23,211.29,211.22,211.24,430000000.0
2008-07-02 07:25:00,211.24,211.26,211.14,211.175,405600000.0
2008-07-02 07:30:00,211.175,211.18,210.97,210.97,760200000.0
2008-07-02 07:35:00,210.95,210.99,210.8,210.95,881500000.0
2008-07-02 07:40:00,210.96,211.02,210.95,211.01,359000000.0
2008-07-02 07:45:00,211.01,211.21,211.0,211.16,684500000.0
2008-07-02 07:50:00,211.17,211.35,211.14,211.29,422200000.0
2008-07-02 07:55:00,211.28,211.34,211.21,211.27,473400000.0
2008-07-02 08:00:00,211.29,211.3,211.14,211.185,712600000.0
2008-07-02 08:05:00,211.19,211.24,211.16,211.23,367600000.0
2008-07-02 08:10:00,211.23,211.285,211.17,211.265,877800000.0
2008-07-02 08:15:00,211.27,211.4,211.25,211.31,863400000.0
2008-07-02 08:20:00,211.31,211.59,211.28,211.59,1222100000.0
2008-07-02 08:25:00,211.59,211.78,211.53,211.76,1384300000.0
2008-07-02 08:30:00,211.77,211.89,211.73,211.78,1748800001.0
2008-07-02 08:35:00,211.78,212.06,211.77,211.965,1932000000.0
2008-07-02 08:40:00,211.975,211.975,211.775,211.79,1697400000.0
2008-07-02 08:45:00,211.78,211.87,211.68,211.73,1431100000.0
2008-07-02 08:50:00,211.73,211.78,211.635,211.635,1532400000.0
2008-07-02 08:55:00,211.62,211.715,211.585,211.695,1058400000.0
2008-07-02 09:00:00,211.705,211.735,211.555,211.615,1698800001.0
2008-07-02 09:05:00,211.625,211.68,211.46,211.47,2160000000.0
2008-07-02 09:10:00,211.48,211.48,211.025,211.04,2238200001.0
2008-07-02 09:15:00,211.04,211.24,210.99,211.075,2077999999.0
2008-07-02 09:20:00,211.075,211.16,210.985,211.025,1717400000.0
2008-07-02 09:25:00,211.015,211.17,210.98,211.13,1878500001.0
2008-07-02 09:30:00,211.13,211.14,210.925,211.005,1832200001.0
2008-07-02 09:35:00,211.005,211.325,210.975,211.29,1372899997.0
2008-07-02 09:40:00,211.29,211.365,211.245,211.29,1577900000.0
2008-07-02 09:45:00,211.285,211.285,211.13,211.255,1152800000.0
2008-07-02 09:50:00,211.255,211.3,211.18,211.185,1369800000.0
2008-07-02 09:55:00,211.18,211.235,211.135,211.18,1313200000.0
2008-07-02 10:00:00,211.18,211.41,211.175,211.35,1017800000.0
2008-07-02 10:05:00,211.355,211.46,211.35,211.405,1232000000.0
2008-07-02 10:10:00,211.405,211.615,211.405,211.5,1328900000.0
2008-07-02 10:15:00,211.5,211.585,211.37,211.485,1716500000.0
2008-07-02 10:20:00,211.48,211.585,211.47,211.555,1057100000.0
2008-07-02 10:25:00,211.56,211.725,211.545,211.655,1279400000.0
2008-07-02 10:30:00,211.655,211.655,211.2,211.255,1961899997.0
2008-07-02 10:35:00,211.26,211.37,211.19,211.325,1279700000.0
2008-07-02 10:40:00,211.32,211.56,211.305,211.55,1323900000.0
2008-07-02 10:45:00,211.55,211.685,211.48,211.535,1658100000.0
2008-07-02 10:50:00,211.54,211.625,211.505,211.545,1355400000.0
2008-07-02 10:55:00,211.555,211.635,211.445,211.495,1878000002.0
2008-07-02 11:00:00,211.495,211.61,211.365,211.485,1422800001.0
2008-07-02 11:05:00,211.48,211.64,211.405,211.53,1243199999.0
2008-07-02 11:10:00,211.53,211.7,211.53,211.6,1288100001.0
2008-07-02 11:15:00,211.6,211.685,211.54,211.585,1057700000.0
2008-07-02 11:20:00,211.59,211.595,211.41,211.44,856500000.0
2008-07-02 11:25:00,211.44,211.47,211.405,211.43,1235700000.0
2008-07-02 11:30:00,211.415,211.425,211.31,211.385,994900000.0
2008-07-02 11:35:00,211.385,211.465,211.335,211.345,995400001.0
2008-07-02 11:40:00,211.345,211.425,211.3,211.315,1434299998.0
2008-07-02 11:45:00,211.3,211.325,211.22,211.28,1254600000.0
2008-07-02 11:50:00,211.27,211.435,211.27,211.385,1098500000.0
2008-07-02 11:55:00,211.385,211.45,211.315,211.435,1003900000.0
2008-07-02 12:00:00,211.45,211.75,211.405,211.715,2200100000.0
2008-07-02 12:05:00,211.72,211.88,211.72,211.76,2076400000.0
2008-07-02 12:10:00,211.76,211.8,211.69,211.715,876700000.0
2008-07-02 12:15:00,211.72,211.84,211.715,211.83,904800000.0
2008-07-02 12:20:00,211.83,211.84,211.75,211.785,1052700000.0
2008-07-02 12:25:00,211.79,211.84,211.725,211.735,1000600000.0
2008-07-02 12:30:00,211.725,211.8,211.545,211.73,1130599998.0
2008-07-02 12:35:00,211.72,211.93,211.7,211.83,999500000.0
2008-07-02 12:40:00,211.83,211.88,211.81,211.84,1189700000.0
2008-07-02 12:45:00,211.83,211.895,211.72,211.8,1163000000.0
2008-07-02 12:50:00,211.8,212.0,211.76,211.96,563200000.0
2008-07-02 12:55:00,211.965,212.01,211.88,211.89,947300000.0
2008-07-02 13:00:00,211.885,211.92,211.8,211.86,655300000.0
2008-07-02 13:05:00,211.87,211.87,211.82,211.83,351100000.0
2008-07-02 13:10:00,211.82,211.84,211.76,211.83,438100000.0
2008-07-02 13:15:00,211.83,211.86,211.775,211.785,705100000.0
2008-07-02 13:20:00,211.79,211.9,211.78,211.9,371500000.0
2008-07-02 13:25:00,211.91,212.02,211.9,211.955,764300000.0
2008-07-02 13:30:00,211.955,212.07,211.905,211.94,749800000.0
2008-07-02 13:35:00,211.94,211.98,211.87,211.96,951300000.0
2008-07-02 13:40:00,211.95,212.0,211.875,211.89,1054900000.0
2008-07-02 13:45:00,211.89,211.91,211.81,211.815,680300000.0
2008-07-02 13:50:00,211.81,211.83,211.75,211.78,571800000.0
2008-07-02 13:55:00,211.775,211.83,211.74,211.8,518000000.0
2008-07-02 14:00:00,211.8,211.82,211.71,211.73,829400000.0
2008-07-02 14:05:00,211.73,211.75,211.61,211.63,743600000.0
2008-07-02 14:10:00,211.615,211.88,211.615,211.75,992900000.0
2008-07-02 14:15:00,211.76,211.79,211.35,211.42,2202399999.0
2008-07-02 14:20:00,211.43,211.615,211.4,211.51,1713599994.0
2008-07-02 14:25:00,211.51,211.67,211.51,211.58,1276700000.0
2008-07-02 14:30:00,211.58,211.6,211.445,211.48,1003300000.0
2008-07-02 14:35:00,211.49,211.49,211.355,211.45,1154200000.0
2008-07-02 14:40:00,211.45,211.53,211.33,211.51,1547199998.0
2008-07-02 14:45:00,211.51,211.6,211.465,211.52,1419900000.0
2008-07-02 14:50:00,211.51,211.55,211.27,211.31,1471200001.0
2008-07-02 14:55:00,211.33,211.35,211.21,211.32,1490300000.0
2008-07-02 15:00:00,211.34,211.38,211.25,211.32,1664400004.0
2008-07-02 15:05:00,211.33,211.4,211.29,211.38,1385800000.0
2008-07-02 15:10:00,211.38,211.44,211.27,211.39,1493299999.0
2008-07-02 15:15:00,211.39,211.42,211.345,211.385,1073200000.0
2008-07-02 15:20:00,211.38,211.59,211.365,211.57,1130600000.0
2008-07-02 15:25:00,211.565,211.61,211.51,211.53,916700000.0
2008-07-02 15:30:00,211.55,211.66,211.55,211.64,1349300001.0
2008-07-02 15:35:00,211.62,211.71,211.62,211.66,1529700000.0
2008-07-02 15:40:00,211.655,211.68,211.6,211.64,1006300000.0
2008-07-02 15:45:00,211.64,211.71,211.6,211.61,1043900000.0
2008-07-02 15:50:00,211.61,211.65,211.465,211.465,1187900000.0
2008-07-02 15:55:00,211.47,211.65,211.445,211.59,1047000000.0
2008-07-02 16:00:00,211.58,211.74,211.565,211.67,1513400000.0
2008-07-02 16:05:00,211.66,211.69,211.46,211.5,1771300000.0
2008-07-02 16:10:00,211.48,211.54,211.43,211.52,1131500000.0
2008-07-02 16:15:00,211.52,211.52,211.29,211.29,1130699999.0
2008-07-02 16:20:00,211.31,211.38,211.23,211.35,997800000.0
2008-07-02 16:25:00,211.34,211.345,211.205,211.27,1096299999.0
2008-07-02 16:30:00,211.275,211.29,211.07,211.08,1708800001.0
2008-07-02 16:35:00,211.08,211.19,211.06,211.16,1980232402.0
2008-07-02 16:40:00,211.15,211.28,210.965,211.21,1876429603.0
2008-07-02 16:45:00,211.21,211.35,211.195,211.3,1131400000.0
2008-07-02 16:50:00,211.29,211.37,211.25,211.27,881200001.0
2008-07-02 16:55:00,211.28,211.39,211.26,211.38,837300000.0
2008-07-02 17:00:00,211.37,211.38,211.14,211.16,1223800001.0
2008-07-02 17:05:00,211.16,211.24,211.1,211.18,833100000.0
2008-07-02 17:10:00,211.175,211.18,211.02,211.09,742300000.0
2008-07-02 17:15:00,211.08,211.2,211.03,211.16,684000000.0
2008-07-02 17:20:00,211.155,211.28,211.08,211.26,853400000.0
2008-07-02 17:25:00,211.26,211.285,211.07,211.13,913900000.0
2008-07-02 17:30:00,211.14,211.21,211.04,211.04,891000000.0
2008-07-02 17:35:00,211.07,211.08,210.99,211.02,737300000.0
2008-07-02 17:40:00,211.02,211.11,211.02,211.095,864100000.0
2008-07-02 17:45:00,211.095,211.14,210.97,211.0,902700000.0
2008-07-02 17:50:00,211.01,211.07,210.97,211.0,997600000.0
2008-07-02 17:55:00,211.0,211.01,210.92,210.93,439300000.0
2008-07-02 18:00:00,210.94,211.13,210.91,211.09,619300000.0
2008-07-02 18:05:00,211.09,211.19,211.09,211.18,487800000.0
2008-07-02 18:10:00,211.18,211.26,211.14,211.21,319900000.0
2008-07-02 18:15:00,211.21,211.32,211.21,211.29,529700000.0
2008-07-02 18:20:00,211.28,211.31,211.22,211.26,424700000.0
2008-07-02 18:25:00,211.27,211.27,211.065,211.12,579600000.0
2008-07-02 18:30:00,211.12,211.12,211.01,211.06,482800000.0
2008-07-02 18:35:00,211.06,211.19,210.995,211.17,499100000.0
2008-07-02 18:40:00,211.18,211.2,211.13,211.19,470600000.0
2008-07-02 18:45:00,211.19,211.3,211.19,211.29,339100000.0
2008-07-02 18:50:00,211.28,211.35,211.26,211.28,688900000.0
2008-07-02 18:55:00,211.275,211.33,211.2,211.2,453600000.0
2008-07-02 19:00:00,211.19,211.2,211.1,211.105,238300000.0
2008-07-02 19:05:00,211.1,211.27,211.1,211.22,315600000.0
2008-07-02 19:10:00,211.21,211.21,211.1,211.14,584200000.0
2008-07-02 19:15:00,211.14,211.22,211.125,211.2,285400000.0
2008-07-02 19:20:00,211.2,211.35,211.185,211.31,505500000.0
2008-07-02 19:25:00,211.33,211.33,211.25,211.27,425000000.0
2008-07-02 19:30:00,211.29,211.34,211.225,211.24,440900000.0
2008-07-02 19:35:00,211.24,211.36,211.235,211.35,279200000.0
2008-07-02 19:40:00,211.36,211.42,211.315,211.4,255700000.0
2008-07-02 19:45:00,211.41,211.46,211.345,211.46,290400000.0
2008-07-02 19:50:00,211.46,211.52,211.44,211.5,329700000.0
2008-07-02 19:55:00,211.5,211.54,211.405,211.46,721600000.0
2008-07-02 20:00:00,211.48,211.54,211.47,211.49,317300000.0
2008-07-02 20:05:00,211.49,211.51,211.375,211.46,230500000.0
2008-07-02 20:10:00,211.46,211.56,211.44,211.48,222900000.0
2008-07-02 20:15:00,211.47,211.57,211.44,211.48,394000000.0
2008-07-02 20:20:00,211.48,211.49,211.39,211.42,328800000.0
2008-07-02 20:25:00,211.42,211.44,211.34,211.39,431700000.0
2008-07-02 20:30:00,211.39,211.45,211.35,211.43,569900000.0
2008-07-02 20:35:00,211.44,211.46,211.27,211.31,545600000.0
2008-07-02 20:40:00,211.295,211.34,211.25,211.325,1296999999.0
2008-07-02 20:45:00,211.335,211.415,211.315,211.395,936800000.0
2008-07-02 20:50:00,211.385,211.405,211.315,211.315,918500000.0
2008-07-02 20:55:00,211.315,211.345,211.205,211.23,1730300000.0
2008-07-02 21:00:00,211.225,211.275,211.155,211.245,1067700000.0
2008-07-02 21:05:00,211.235,211.305,211.165,211.2,797600000.0
2008-07-02 21:10:00,211.2,211.32,211.19,211.28,536800000.0
2008-07-02 21:15:00,211.265,211.32,211.23,211.235,538500000.0
2008-07-02 21:20:00,211.24,211.31,211.24,211.29,426300000.0
2008-07-02 21:25:00,211.3,211.39,211.3,211.32,513500000.0
2008-07-02 21:30:00,211.325,211.38,211.25,211.26,590200000.0
2008-07-02 21:35:00,211.27,211.31,211.19,211.26,579100000.0
2008-07-02 21:40:00,211.26,211.27,211.19,211.23,362100000.0
2008-07-02 21:45:00,211.23,211.27,211.095,211.095,492500000.0
2008-07-02 21:50:00,211.095,211.17,211.095,211.17,329600000.0
2008-07-02 21:55:00,211.17,211.21,211.14,211.2,302200000.0
2008-07-02 22:00:00,211.19,211.2,211.04,211.06,371900000.0
2008-07-02 22:05:00,211.06,211.09,211.02,211.09,364500000.0
2008-07-02 22:10:00,211.085,211.12,210.995,211.1,505100000.0
2008-07-02 22:15:00,211.1,211.13,211.035,211.045,287200000.0
2008-07-02 22:20:00,211.04,211.07,210.98,211.04,354100000.0
2008-07-02 22:25:00,211.05,211.06,211.0,211.04,194300000.0
2008-07-02 22:30:00,211.04,211.09,211.02,211.06,248700000.0
2008-07-02 22:35:00,211.06,211.08,210.96,210.98,433100000.0
2008-07-02 22:40:00,210.98,211.01,210.87,210.9,562000000.0
2008-07-02 22:45:00,210.9,211.01,210.9,210.98,603400000.0
2008-07-02 22:50:00,210.97,211.1,210.935,211.08,370100000.0
2008-07-02 22:55:00,211.08,211.1,210.99,211.09,549000000.0
2008-07-02 23:00:00,211.09,211.14,210.97,210.97,600000000.0
2008-07-02 23:05:00,210.98,211.01,210.845,210.88,266500000.0
2008-07-02 23:10:00,210.885,210.96,210.875,210.92,270400000.0
2008-07-02 23:15:00,210.92,210.98,210.92,210.95,145700000.0
2008-07-02 23:20:00,210.94,210.96,210.915,210.95,97400000.0
2008-07-02 23:25:00,210.955,211.03,210.955,211.0,137900000.0
2008-07-02 23:30:00,211.0,211.02,210.965,210.98,59700000.0
2008-07-02 23:35:00,210.99,211.02,210.94,210.945,109000000.0
2008-07-02 23:40:00,210.945,210.96,210.9,210.93,141800000.0
2008-07-02 23:45:00,210.935,210.98,210.93,210.946,132500000.0
2008-07-02 23:50:00,210.955,211.04,210.92,211.0,231000000.0
2008-07-02 23:55:00,211.0,211.02,210.95,210.98,233600000.0
2008-07-03 00:00:00,210.98,211.01,210.92,210.92,272600000.0
2008-07-03 00:05:00,210.93,210.94,210.88,210.89,758300000.0
2008-07-03 00:10:00,210.9,210.9,210.825,210.898,475500000.0
2008-07-03 00:15:00,210.9,211.0,210.9,211.0,268000000.0
2008-07-03 00:20:00,211.01,211.14,211.01,211.05,411300000.0
2008-07-03 00:25:00,211.055,211.08,211.015,211.05,247800000.0
2008-07-03 00:30:00,211.05,211.075,210.96,211.04,222600000.0
2008-07-03 00:35:00,211.01,211.06,210.99,211.015,329600000.0
2008-07-03 00:40:00,211.03,211.07,211.0,211.04,276600000.0
2008-07-03 00:45:00,211.06,211.09,211.05,211.06,194200000.0
2008-07-03 00:50:00,211.07,211.1,211.05,211.08,157100000.0
2008-07-03 00:55:00,211.08,211.15,211.075,211.1,313000000.0
2008-07-03 01:00:00,211.1,211.145,211.05,211.145,196900000.0
2008-07-03 01:05:00,211.145,211.22,211.14,211.14,383400000.0
2008-07-03 01:10:00,211.145,211.16,211.08,211.09,86400000.0
2008-07-03 01:15:00,211.09,211.11,211.0,211.065,317900000.0
2008-07-03 01:20:00,211.05,211.1,211.004,211.08,165700000.0
2008-07-03 01:25:00,211.08,211.11,211.08,211.095,90100000.0
2008-07-03 01:30:00,211.095,211.14,211.085,211.09,109700000.0
2008-07-03 01:35:00,211.085,211.165,211.08,211.16,405700000.0
2008-07-03 01:40:00,211.16,211.2,211.09,211.11,558100000.0
2008-07-03 01:45:00,211.1,211.1,211.02,211.03,451000000.0
2008-07-03 01:50:00,211.04,211.115,211.03,211.075,273300000.0
2008-07-03 01:55:00,211.075,211.11,211.04,211.07,337500000.0
2008-07-03 02:00:00,211.06,211.12,211.015,211.03,602600000.0
2008-07-03 02:05:00,211.03,211.04,210.9,210.9,809800000.0
2008-07-03 02:10:00,210.9,210.94,210.89,210.94,476500000.0
2008-07-03 02:15:00,210.94,211.0,210.805,210.9,898300000.0
2008-07-03 02:20:00,210.9,210.93,210.84,210.91,807600000.0
2008-07-03 02:25:00,210.91,210.96,210.865,210.96,596600000.0
2008-07-03 02:30:00,210.96,210.96,210.8,210.85,562600000.0
2008-07-03 02:35:00,210.855,210.865,210.8,210.82,514900000.0
2008-07-03 02:40:00,210.83,210.95,210.83,210.895,637700000.0
2008-07-03 02:45:00,210.89,211.01,210.875,210.94,559500000.0
2008-07-03 02:50:00,210.94,211.07,210.91,211.005,883100000.0
2008-07-03 02:55:00,211.0,211.15,211.0,211.135,783000000.0
2008-07-03 03:00:00,211.14,211.16,211.021,211.072,776900000.0
2008-07-03 03:05:00,211.08,211.08,210.99,211.02,670900000.0
2008-07-03 03:10:00,211.02,211.04,210.975,210.99,474400000.0
2008-07-03 03:15:00,210.99,211.05,210.99,211.05,452200000.0
2008-07-03 03:20:00,211.04,211.11,211.025,211.09,483700000.0
2008-07-03 03:25:00,211.09,211.17,211.07,211.09,442300000.0
2008-07-03 03:30:00,211.095,211.12,210.965,210.965,392900000.0
2008-07-03 03:35:00,210.97,211.04,210.96,211.005,400100000.0
2008-07-03 03:40:00,211.02,211.08,210.965,211.08,670600000.0
2008-07-03 03:45:00,211.08,211.09,210.965,210.99,772000000.0
2008-07-03 03:50:00,210.99,210.99,210.92,210.93,577100000.0
2008-07-03 03:55:00,210.93,210.96,210.9,210.94,602800000.0
2008-07-03 04:00:00,210.94,210.99,210.93,210.95,890700000.0
2008-07-03 04:05:00,210.95,210.96,210.915,210.94,375200000.0
2008-07-03 04:10:00,210.94,210.97,210.935,210.95,417200000.0
2008-07-03 04:15:00,210.95,210.98,210.935,210.965,608600000.0
2008-07-03 04:20:00,210.965,210.99,210.955,210.975,594900000.0
2008-07-03 04:25:00,210.98,211.01,210.89,210.9,446700000.0
2008-07-03 04:30:00,210.9,210.92,210.86,210.89,392500000.0
2008-07-03 04:35:00,210.895,211.065,210.875,211.03,1009700000.0
2008-07-03 04:40:00,211.03,211.07,211.0,211.035,342700000.0
2008-07-03 04:45:00,211.045,211.06,210.995,211.04,630900000.0
2008-07-03 04:50:00,211.04,211.1,210.998,211.09,180000000.0
2008-07-03 04:55:00,211.1,211.14,211.072,211.1,378300000.0
2008-07-03 05:00:00,211.1,211.15,211.08,211.09,252400000.0
2008-07-03 05:05:00,211.1,211.16,211.035,211.16,322300000.0
2008-07-03 05:10:00,211.17,211.18,211.11,211.11,168400000.0
2008-07-03 05:15:00,211.105,211.12,211.065,211.12,265600000.0
2008-07-03 05:20:00,211.12,211.13,211.1,211.12,252000000.0
2008-07-03 05:25:00,211.06,211.12,211.035,211.06,1267400000.0
2008-07-03 05:30:00,211.06,211.12,211.035,211.04,1609700000.0
2008-07-03 05:35:00,211.04,211.12,211.04,211.11,529900000.0
2008-07-03 05:40:00,211.11,211.11,211.06,211.085,559200000.0
2008-07-03 05:45:00,211.085,211.13,211.07,211.13,810200000.0
2008-07-03 05:50:00,211.13,211.185,211.12,211.16,285200000.0
2008-07-03 05:55:00,211.14,211.19,211.11,211.19,332900000.0
2008-07-03 06:00:00,211.19,211.19,211.14,211.15,101200000.0
2008-07-03 06:05:00,211.15,211.2,211.15,211.18,345400000.0
2008-07-03 06:10:00,211.18,211.19,211.105,211.13,298000000.0
2008-07-03 06:15:00,211.135,211.225,211.135,211.16,193100000.0
2008-07-03 06:20:00,211.16,211.23,211.16,211.19,161900000.0
2008-07-03 06:25:00,211.18,211.225,211.18,211.225,229300000.0
2008-07-03 06:30:00,211.22,211.255,211.19,211.21,527800000.0
2008-07-03 06:35:00,211.21,211.25,211.19,211.205,281300000.0
2008-07-03 06:40:00,211.22,211.27,211.2,211.22,328300000.0
2008-07-03 06:45:00,211.22,211.29,211.2,211.27,227500000.0
2008-07-03 06:50:00,211.25,211.34,211.22,211.24,379300000.0
2008-07-03 06:55:00,211.24,211.3,211.17,211.3,513500000.0
2008-07-03 07:00:00,211.3,211.3,211.24,211.29,345500000.0
2008-07-03 07:05:00,211.28,211.305,211.23,211.25,212500000.0
2008-07-03 07:10:00,211.25,211.26,211.209,211.248,136400000.0
2008-07-03 07:15:00,211.24,211.27,211.22,211.27,160500000.0
2008-07-03 07:20:00,211.228,211.281,211.21,211.23,378300000.0
2008-07-03 07:25:00,211.24,211.263,211.21,211.25,235700000.0
2008-07-03 07:30:00,211.25,211.31,211.19,211.3,409600000.0
2008-07-03 07:35:00,211.3,211.39,211.29,211.37,424500000.0
2008-07-03 07:40:00,211.37,211.38,211.3,211.34,404000000.0
2008-07-03 07:45:00,211.34,211.35,211.265,211.33,452500000.0
2008-07-03 07:50:00,211.35,211.35,211.28,211.3,287500000.0
2008-07-03 07:55:00,211.3,211.34,211.26,211.34,323800000.0
2008-07-03 08:00:00,211.34,211.34,211.27,211.3,356800000.0
2008-07-03 08:05:00,211.3,211.31,211.25,211.3,313400000.0
2008-07-03 08:10:00,211.3,211.3,211.2,211.2,352100000.0
2008-07-03 08:15:00,211.2,211.2,210.97,211.02,1279700000.0
2008-07-03 08:20:00,211.01,211.13,211.005,211.1,665600000.0
2008-07-03 08:25:00,211.085,211.12,210.935,210.94,739600000.0
2008-07-03 08:30:00,210.94,210.96,210.745,210.77,803400000.0
2008-07-03 08:35:00,210.755,211.03,210.72,211.01,1111720000.0
2008-07-03 08:40:00,211.01,211.07,210.86,210.97,710700000.0
2008-07-03 08:45:00,210.96,210.995,210.94,210.94,332000000.0
2008-07-03 08:50:00,210.94,211.05,210.9,211.04,329300000.0
2008-07-03 08:55:00,211.03,211.19,211.0,211.15,602300000.0
2008-07-03 09:00:00,211.15,211.225,211.105,211.145,770599999.0
2008-07-03 09:05:00,211.145,211.195,211.095,211.115,909200000.0
2008-07-03 09:10:00,211.125,211.125,211.01,211.025,578900000.0
2008-07-03 09:15:00,211.025,211.055,210.945,210.965,1024200000.0
2008-07-03 09:20:00,210.965,211.065,210.96,211.015,1044600000.0
2008-07-03 09:25:00,211.025,211.085,211.0,211.025,1223200000.0
2008-07-03 09:30:00,211.025,211.125,211.015,211.09,835199998.0
2008-07-03 09:35:00,211.085,211.095,210.75,210.795,1302500000.0
2008-07-03 09:40:00,210.785,210.975,210.785,210.875,932300000.0
2008-07-03 09:45:00,210.875,211.115,210.875,211.035,972100000.0
2008-07-03 09:50:00,211.025,211.03,210.875,210.9,932000000.0
2008-07-03 09:55:00,210.895,210.935,210.87,210.88,495300000.0
2008-07-03 10:00:00,210.88,211.095,210.86,211.065,789100000.0
2008-07-03 10:05:00,211.07,211.135,211.0,211.115,758700000.0
2008-07-03 10:10:00,211.115,211.135,211.015,211.035,716400000.0
2008-07-03 10:15:00,211.035,211.075,210.905,210.925,907200000.0
2008-07-03 10:20:00,210.925,210.925,210.785,210.83,877400000.0
2008-07-03 10:25:00,210.83,210.925,210.83,210.925,590400000.0
2008-07-03 10:30:00,210.925,210.925,210.605,210.755,1612400000.0
2008-07-03 10:35:00,210.755,210.985,210.755,210.935,922500000.0
2008-07-03 10:40:00,210.925,210.925,210.735,210.895,998600000.0
2008-07-03 10:45:00,210.895,211.19,210.895,211.17,1381300000.0
2008-07-03 10:50:00,211.17,211.265,211.095,211.24,1365299999.0
2008-07-03 10:55:00,211.235,211.275,211.225,211.26,543900000.0
2008-07-03 11:00:00,211.25,211.275,211.18,211.215,971200000.0
2008-07-03 11:05:00,211.22,211.25,210.98,211.01,1135600001.0
2008-07-03 11:10:00,211.005,211.04,210.925,211.005,1334600000.0
2008-07-03 11:15:00,211.01,211.055,210.95,210.95,868400000.0
2008-07-03 11:20:00,210.955,211.01,210.92,210.98,902100000.0
2008-07-03 11:25:00,210.985,211.07,210.98,211.05,805600000.0
2008-07-03 11:30:00,211.045,211.1,211.03,211.075,938300000.0
2008-07-03 11:35:00,211.075,211.085,210.98,211.015,828900000.0
2008-07-03 11:40:00,211.02,211.09,211.01,211.01,786600000.0
2008-07-03 11:45:00,211.01,211.15,211.005,211.1,933800000.0
2008-07-03 11:50:00,211.095,211.15,211.04,211.08,1034100000.0
2008-07-03 11:55:00,211.08,211.21,211.05,211.21,1199400000.0
2008-07-03 12:00:00,211.21,211.3,211.175,211.215,1325600000.0
2008-07-03 12:05:00,211.22,211.27,211.14,211.19,1335200000.0
2008-07-03 12:10:00,211.19,211.31,211.18,211.27,1083800000.0
2008-07-03 12:15:00,211.27,211.35,211.23,211.315,1100500000.0
2008-07-03 12:20:00,211.315,211.43,211.28,211.43,788600000.0
2008-07-03 12:25:00,211.43,211.52,211.3,211.3,1108700000.0
2008-07-03 12:30:00,211.3,211.32,211.2,211.245,838000000.0
2008-07-03 12:35:00,211.245,211.25,211.13,211.2,672400000.0
2008-07-03 12:40:00,211.2,211.27,211.19,211.22,660900000.0
2008-07-03 12:45:00,211.22,211.32,211.105,211.125,716800002.0
2008-07-03 12:50:00,211.115,211.21,211.05,211.2,928400000.0
2008-07-03 12:55:00,211.2,211.26,211.17,211.245,614900000.0
2008-07-03 13:00:00,211.245,211.325,211.19,211.225,1379300000.0
2008-07-03 13:05:00,211.22,211.4,211.15,211.385,1059000000.0
2008-07-03 13:10:00,211.38,211.47,211.3,211.41,1324400001.0
2008-07-03 13:15:00,211.405,211.48,211.35,211.36,1010800000.0
2008-07-03 13:20:00,211.36,211.54,211.36,211.5,1349100001.0
2008-07-03 13:25:00,211.5,211.54,211.42,211.45,1096700000.0
2008-07-03 13:30:00,211.45,211.53,211.4,211.45,1374800000.0
2008-07-03 13:35:00,211.45,211.57,211.41,211.56,1294100000.0
2008-07-03 13:40:00,211.56,211.65,211.27,211.4,1611799997.0
2008-07-03 13:45:00,211.4,211.55,211.32,211.36,1917499999.0
2008-07-03 13:50:00,211.38,211.39,211.27,211.28,991900000.0
2008-07-03 13:55:00,211.28,211.335,211.21,211.28,1250700000.0
2008-07-03 14:00:00,211.28,211.29,211.21,211.22,820800000.0
2008-07-03 14:05:00,211.22,211.24,211.11,211.115,778500000.0
2008-07-03 14:10:00,211.12,211.125,210.975,210.98,1243299999.0
2008-07-03 14:15:00,210.97,211.09,210.935,211.06,1426499999.0
2008-07-03 14:20:00,211.06,211.26,211.04,211.26,1068900000.0
2008-07-03 14:25:00,211.265,211.41,211.0,211.04,1769599999.0
2008-07-03 14:30:00,210.99,211.47,210.49,211.25,2438400001.0
2008-07-03 14:35:00,211.255,211.53,211.11,211.18,3813499999.0
2008-07-03 14:40:00,211.18,211.32,210.97,211.21,2458100007.0
2008-07-03 14:45:00,211.21,211.25,210.97,211.15,1671200000.0
2008-07-03 14:50:00,211.15,211.65,211.115,211.465,1756599999.0
2008-07-03 14:55:00,211.46,211.65,211.43,211.54,2033899998.0
2008-07-03 15:00:00,211.535,211.58,211.45,211.58,1491600001.0
2008-07-03 15:05:00,211.58,211.875,211.575,211.755,1720300000.0
2008-07-03 15:10:00,211.76,211.88,211.72,211.84,1650600000.0
2008-07-03 15:15:00,211.84,211.88,211.77,211.87,1425200001.0
2008-07-03 15:20:00,211.87,211.92,211.79,211.9,979900000.0
2008-07-03 15:25:00,211.9,211.91,211.78,211.89,943700000.0
2008-07-03 15:30:00,211.88,211.88,211.67,211.72,899999999.0
2008-07-03 15:35:00,211.725,211.8,211.55,211.55,1053500002.0
2008-07-03 15:40:00,211.545,211.65,211.41,211.615,992332000.0
2008-07-03 15:45:00,211.58,211.59,211.14,211.19,2391304002.0
2008-07-03 15:50:00,211.18,211.39,211.115,211.34,1655000000.0
2008-07-03 15:55:00,211.34,211.425,211.11,211.17,1251300001.0
2008-07-03 16:00:00,211.13,211.21,210.8,211.02,2468400001.0
2008-07-03 16:05:00,211.02,211.27,211.02,211.12,1509299998.0
2008-07-03 16:10:00,211.13,211.32,211.1,211.27,1538800000.0
2008-07-03 16:15:00,211.26,211.49,211.19,211.465,1395399999.0
2008-07-03 16:20:00,211.465,211.59,211.37,211.39,1625300000.0
2008-07-03 16:25:00,211.39,211.58,211.37,211.55,800300000.0
2008-07-03 16:30:00,211.54,211.67,211.535,211.635,1362900000.0
2008-07-03 16:35:00,211.64,211.78,211.61,211.63,1133300000.0
2008-07-03 16:40:00,211.62,211.71,211.58,211.66,1319100002.0
2008-07-03 16:45:00,211.66,211.72,211.48,211.68,1110400000.0
2008-07-03 16:50:00,211.69,211.72,211.59,211.63,854000000.0
2008-07-03 16:55:00,211.63,211.67,211.485,211.52,929900000.0
2008-07-03 17:00:00,211.51,211.58,211.45,211.495,1505499999.0
2008-07-03 17:05:00,211.495,211.61,211.485,211.59,1964200000.0
2008-07-03 17:10:00,211.605,211.685,211.575,211.645,1875600000.0
2008-07-03 17:15:00,211.645,211.685,211.535,211.565,1802100000.0
2008-07-03 17:20:00,211.555,211.575,211.505,211.535,1084300000.0
2008-07-03 17:25:00,211.53,211.605,211.485,211.595,1430800000.0
2008-07-03 17:30:00,211.585,211.685,211.52,211.655,1753216001.0
2008-07-03 17:35:00,211.645,211.765,211.605,211.735,1265500000.0
2008-07-03 17:40:00,211.735,211.765,211.605,211.675,1681800000.0
2008-07-03 17:45:00,211.67,211.715,211.635,211.695,1271300000.0
2008-07-03 17:50:00,211.69,211.725,211.645,211.665,1184172000.0
2008-07-03 17:55:00,211.675,211.715,211.625,211.695,967300000.0
2008-07-03 18:00:00,211.705,211.725,211.555,211.575,1232100000.0
2008-07-03 18:05:00,211.575,211.635,211.535,211.535,984900000.0
2008-07-03 18:10:00,211.54,211.585,211.425,211.425,857344000.0
2008-07-03 18:15:00,211.425,211.505,211.42,211.455,608600000.0
2008-07-03 18:20:00,211.455,211.53,211.365,211.52,1219700000.0
2008-07-03 18:25:00,211.525,211.57,211.29,211.37,715300000.0
2008-07-03 18:30:00,211.36,211.42,211.31,211.38,477400000.0
2008-07-03 18:35:00,211.38,211.48,211.34,211.44,503960000.0
2008-07-03 18:40:00,211.45,211.48,211.4,211.455,349300000.0
2008-07-03 18:45:00,211.46,211.55,211.46,211.53,348800000.0
2008-07-03 18:50:00,211.52,211.53,211.37,211.46,434900000.0
2008-07-03 18:55:00,211.47,211.5,211.36,211.47,380800000.0
2008-07-03 19:00:00,211.47,211.52,211.41,211.43,268200000.0
2008-07-03 19:05:00,211.43,211.44,211.3,211.33,597500000.0
2008-07-03 19:10:00,211.34,211.38,211.3,211.33,316700000.0
2008-07-03 19:15:00,211.35,211.39,211.33,211.38,204900000.0
2008-07-03 19:20:00,211.39,211.4,211.31,211.31,189400000.0
2008-07-03 19:25:00,211.315,211.48,211.285,211.46,459900000.0
2008-07-03 19:30:00,211.47,211.5,211.43,211.5,299200000.0
2008-07-03 19:35:00,211.51,211.54,211.45,211.5,238800000.0
2008-07-03 19:40:00,211.5,211.65,211.5,211.65,279000000.0
2008-07-03 19:45:00,211.65,211.66,211.625,211.625,115600000.0
2008-07-03 19:50:00,211.62,211.64,211.59,211.63,235400000.0
2008-07-03 19:55:00,211.63,211.64,211.54,211.57,444000000.0
2008-07-03 20:00:00,211.56,211.57,211.53,211.54,274400000.0
2008-07-03 20:05:00,211.53,211.59,211.43,211.43,304600000.0
2008-07-03 20:10:00,211.43,211.55,211.395,211.525,354400000.0
2008-07-03 20:15:00,211.52,211.52,211.45,211.47,158300000.0
2008-07-03 20:20:00,211.475,211.53,211.47,211.495,186100000.0
2008-07-03 20:25:00,211.5,211.54,211.49,211.5,96200000.0
2008-07-03 20:30:00,211.5,211.54,211.444,211.504,432800000.0
2008-07-03 20:35:00,211.51,211.57,211.51,211.57,133200000.0
2008-07-03 20:40:00,211.57,211.64,211.52,211.52,313400000.0
2008-07-03 20:45:00,211.51,211.545,211.48,211.52,186400000.0
2008-07-03 20:50:00,211.52,211.6,211.52,211.59,180000000.0
2008-07-03 20:55:00,211.59,211.725,211.55,211.725,381900000.0
2008-07-03 21:00:00,211.725,211.725,211.595,211.67,261000000.0
2008-07-03 21:05:00,211.67,211.72,211.625,211.72,314900000.0
2008-07-03 21:10:00,211.72,211.8,211.69,211.79,317500000.0
2008-07-03 21:15:00,211.805,211.805,211.635,211.685,296500000.0
2008-07-03 21:20:00,211.685,211.685,211.64,211.67,175300000.0
2008-07-03 21:25:00,211.67,211.69,211.63,211.675,170200000.0
2008-07-03 21:30:00,211.675,211.74,211.67,211.705,183000000.0
2008-07-03 21:35:00,211.71,211.72,211.685,211.685,112500000.0
2008-07-03 21:40:00,211.69,211.69,211.595,211.655,185300000.0
2008-07-03 21:45:00,211.65,211.68,211.61,211.625,131200000.0
2008-07-03 21:50:00,211.583,211.665,211.583,211.655,72300000.0
2008-07-03 21:55:00,211.65,211.72,211.635,211.66,160400000.0
2008-07-03 22:00:00,211.645,211.65,211.6,211.615,113400000.0
2008-07-03 22:05:00,211.615,211.64,211.615,211.64,74700000.0
2008-07-03 22:10:00,211.64,211.659,211.617,211.64,69100000.0
2008-07-03 22:15:00,211.63,211.73,211.615,211.69,107400000.0
2008-07-03 22:20:00,211.69,211.705,211.64,211.64,91500000.0
2008-07-03 22:25:00,211.64,211.66,211.56,211.605,159700000.0
2008-07-03 22:30:00,211.61,211.655,211.59,211.6,73900000.0
2008-07-03 22:35:00,211.59,211.645,211.585,211.64,33400000.0
2008-07-03 22:40:00,211.64,211.665,211.595,211.595,52300000.0
2008-07-03 22:45:00,211.595,211.65,211.575,211.635,84800000.0
2008-07-03 22:50:00,211.645,211.675,211.59,211.675,100400000.0
2008-07-03 22:55:00,211.67,211.69,211.63,211.655,111600000.0
2008-07-03 23:00:00,211.65,211.69,211.62,211.67,44400000.0
2008-07-03 23:05:00,211.67,211.68,211.605,211.625,23600000.0
2008-07-03 23:10:00,211.625,211.64,211.58,211.64,49500000.0
2008-07-03 23:15:00,211.64,211.74,211.61,211.68,138500000.0
2008-07-03 23:20:00,211.7,211.7,211.655,211.685,118600000.0
2008-07-03 23:25:00,211.695,211.7,211.66,211.67,79600000.0
2008-07-03 23:30:00,211.67,211.7,211.62,211.63,74400000.0
2008-07-03 23:35:00,211.63,211.69,211.595,211.67,115200000.0
2008-07-03 23:40:00,211.665,211.73,211.665,211.7,113200000.0
2008-07-03 23:45:00,211.68,211.71,211.66,211.7,125200000.0
2008-07-03 23:50:00,211.71,211.738,211.7,211.736,288300000.0
2008-07-03 23:55:00,211.722,211.78,211.689,211.77,118900000.0
2008-07-04 00:00:00,211.71,211.75,211.66,211.7,106000000.0
2008-07-04 00:05:00,211.7,211.73,211.68,211.72,117300000.0
2008-07-04 00:10:00,211.73,211.76,211.695,211.7,419200000.0
2008-07-04 00:15:00,211.69,211.72,211.65,211.695,227700000.0
2008-07-04 00:20:00,211.695,211.7,211.66,211.68,98500000.0
2008-07-04 00:25:00,211.67,211.69,211.635,211.635,175200000.0
2008-07-04 00:30:00,211.635,211.635,211.58,211.61,266600000.0
2008-07-04 00:35:00,211.59,211.62,211.59,211.6,299900000.0
2008-07-04 00:40:00,211.6,211.64,211.6,211.64,168572000.0
2008-07-04 00:45:00,211.62,211.63,211.55,211.57,214400000.0
2008-07-04 00:50:00,211.575,211.6,211.56,211.58,244200000.0
2008-07-04 00:55:00,211.58,211.65,211.58,211.64,329200000.0
2008-07-04 01:00:00,211.64,211.65,211.58,211.59,276300000.0
2008-07-04 01:05:00,211.58,211.61,211.54,211.61,600900000.0
2008-07-04 01:10:00,211.61,211.65,211.568,211.61,505300000.0
2008-07-04 01:15:00,211.61,211.65,211.56,211.64,427200000.0
2008-07-04 01:20:00,211.62,211.67,211.55,211.57,307400000.0
2008-07-04 01:25:00,211.56,211.64,211.535,211.55,585500000.0
2008-07-04 01:30:00,211.54,211.57,211.505,211.52,359700000.0
2008-07-04 01:35:00,211.52,211.57,211.48,211.56,318000000.0
2008-07-04 01:40:00,211.56,211.66,211.505,211.55,800072000.0
2008-07-04 01:45:00,211.55,211.6,211.41,211.485,1007600000.0
2008-07-04 01:50:00,211.48,211.53,211.46,211.485,265700000.0
2008-07-04 01:55:00,211.49,211.61,211.47,211.58,334200000.0
2008-07-04 02:00:00,211.605,211.69,211.6,211.64,708800000.0
2008-07-04 02:05:00,211.64,211.71,211.59,211.675,1450900000.0
2008-07-04 02:10:00,211.68,211.78,211.68,211.73,1520700000.0
2008-07-04 02:15:00,211.72,211.78,211.7,211.705,541200000.0
2008-07-04 02:20:00,211.7,211.74,211.665,211.72,343900000.0
2008-07-04 02:25:00,211.72,211.78,211.715,211.75,359500000.0
2008-07-04 02:30:00,211.74,211.76,211.705,211.745,144900000.0
2008-07-04 02:35:00,211.75,211.78,211.71,211.76,673060000.0
2008-07-04 02:40:00,211.71,211.79,211.655,211.71,395800000.0
2008-07-04 02:45:00,211.7,211.74,211.67,211.72,261600000.0
2008-07-04 02:50:00,211.73,211.74,211.6,211.63,453600000.0
2008-07-04 02:55:00,211.63,211.73,211.61,211.66,670800000.0
2008-07-04 03:00:00,211.66,211.69,211.64,211.67,183700000.0
2008-07-04 03:05:00,211.67,211.69,211.598,211.663,122072000.0
2008-07-04 03:10:00,211.665,211.67,211.615,211.65,123900000.0
2008-07-04 03:15:00,211.64,211.67,211.61,211.625,255300000.0
2008-07-04 03:20:00,211.625,211.66,211.623,211.66,177200000.0
2008-07-04 03:25:00,211.66,211.66,211.61,211.61,184100000.0
2008-07-04 03:30:00,211.61,211.63,211.59,211.6,235900000.0
2008-07-04 03:35:00,211.62,211.62,211.59,211.59,198000000.0
2008-07-04 03:40:00,211.59,211.62,211.575,211.575,178600000.0
2008-07-04 03:45:00,211.57,211.59,211.53,211.59,208872000.0
2008-07-04 03:50:00,211.59,211.67,211.59,211.66,265800000.0
2008-07-04 03:55:00,211.66,211.69,211.65,211.67,273500000.0
2008-07-04 04:00:00,211.68,211.69,211.63,211.65,306400000.0
2008-07-04 04:05:00,211.64,211.71,211.629,211.69,338500000.0
2008-07-04 04:10:00,211.68,211.71,211.6,211.6,538400000.0
2008-07-04 04:15:00,211.6,211.66,211.55,211.6,605000000.0
2008-07-04 04:20:00,211.6,211.6,211.52,211.58,501600000.0
2008-07-04 04:25:00,211.58,211.63,211.54,211.61,298700000.0
2008-07-04 04:30:00,211.615,211.64,211.57,211.6,237000000.0
2008-07-04 04:35:00,211.605,211.64,211.605,211.64,88200000.0
2008-07-04 04:40:00,211.63,211.72,211.63,211.71,222200000.0
2008-07-04 04:45:00,211.71,211.75,211.69,211.75,355600000.0
2008-07-04 04:50:00,211.75,211.78,211.74,211.76,332500000.0
2008-07-04 04:55:00,211.76,211.82,211.75,211.8,472600000.0
2008-07-04 05:00:00,211.8,211.81,211.72,211.735,422700000.0
2008-07-04 05:05:00,211.73,211.8,211.73,211.79,304400000.0
2008-07-04 05:10:00,211.79,211.8,211.733,211.772,324100000.0
2008-07-04 05:15:00,211.77,211.77,211.74,211.75,335700000.0
2008-07-04 05:20:00,211.76,211.785,211.72,211.77,201600000.0
2008-07-04 05:25:00,211.77,211.8,211.75,211.78,310100000.0
2008-07-04 05:30:00,211.78,211.78,211.665,211.716,388672000.0
2008-07-04 05:35:00,211.71,211.73,211.66,211.68,112100000.0
2008-07-04 05:40:00,211.68,211.685,211.66,211.67,204200000.0
2008-07-04 05:45:00,211.67,211.693,211.623,211.689,142100000.0
2008-07-04 05:50:00,211.69,211.71,211.642,211.687,155400000.0
2008-07-04 05:55:00,211.69,211.71,211.69,211.71,135500000.0
2008-07-04 06:00:00,211.7,211.81,211.69,211.75,280300000.0
2008-07-04 06:05:00,211.75,211.88,211.75,211.86,365472000.0
2008-07-04 06:10:00,211.85,211.9,211.76,211.77,354000000.0
2008-07-04 06:15:00,211.77,211.8,211.76,211.76,168800000.0
2008-07-04 06:20:00,211.76,211.8,211.76,211.76,233800000.0
2008-07-04 06:25:00,211.76,211.77,211.72,211.725,309400000.0
2008-07-04 06:30:00,211.725,211.77,211.725,211.77,71200000.0
2008-07-04 06:35:00,211.76,211.795,211.76,211.77,294100000.0
2008-07-04 06:40:00,211.77,211.81,211.77,211.81,275000000.0
2008-07-04 06:45:00,211.81,211.82,211.79,211.8,133100000.0
2008-07-04 06:50:00,211.8,211.82,211.78,211.78,250000000.0
2008-07-04 06:55:00,211.78,211.82,211.73,211.82,226400000.0
2008-07-04 07:00:00,211.81,211.82,211.79,211.8,83200000.0
2008-07-04 07:05:00,211.8,211.88,211.8,211.86,164100000.0
2008-07-04 07:10:00,211.86,211.86,211.8,211.81,370400000.0
2008-07-04 07:15:00,211.81,211.83,211.77,211.81,262300000.0
2008-07-04 07:20:00,211.81,211.83,211.76,211.8,271700000.0
2008-07-04 07:25:00,211.8,211.8,211.73,211.78,532100000.0
2008-07-04 07:30:00,211.78,211.79,211.73,211.75,344400000.0
2008-07-04 07:35:00,211.695,211.754,211.69,211.72,346300000.0
2008-07-04 07:40:00,211.72,211.75,211.69,211.73,389300000.0
2008-07-04 07:45:00,211.73,211.8,211.71,211.78,312000000.0
2008-07-04 07:50:00,211.78,211.82,211.76,211.81,257100000.0
2008-07-04 07:55:00,211.8,211.83,211.78,211.83,306400000.0
2008-07-04 08:00:00,211.83,211.93,211.82,211.93,534900000.0
2008-07-04 08:05:00,211.93,211.99,211.93,211.97,254600000.0
2008-07-04 08:10:00,211.98,212.05,211.9,211.91,698900000.0
2008-07-04 08:15:00,211.91,212.0,211.88,211.94,544100000.0
2008-07-04 08:20:00,211.945,212.07,211.925,211.97,384300000.0
2008-07-04 08:25:00,211.97,212.01,211.89,211.98,324200000.0
2008-07-04 08:30:00,211.97,212.02,211.7,211.75,505706000.0
2008-07-04 08:35:00,211.75,211.765,211.625,211.72,441706000.0
2008-07-04 08:40:00,211.72,211.79,211.67,211.695,640900000.0
2008-07-04 08:45:00,211.69,211.71,211.59,211.64,789000000.0
2008-07-04 08:50:00,211.64,211.66,211.55,211.6,698200000.0
2008-07-04 08:55:00,211.6,211.605,211.455,211.605,707700000.0
2008-07-04 09:00:00,211.605,211.64,211.5,211.56,543300000.0
2008-07-04 09:05:00,211.56,211.605,211.535,211.6,700100000.0
2008-07-04 09:10:00,211.6,211.635,211.565,211.58,577900000.0
2008-07-04 09:15:00,211.58,211.76,211.555,211.76,854700000.0
2008-07-04 09:20:00,211.76,211.79,211.575,211.63,850900000.0
2008-07-04 09:25:00,211.61,211.74,211.61,211.72,946099998.0
2008-07-04 09:30:00,211.72,211.75,211.625,211.64,476400000.0
2008-07-04 09:35:00,211.64,211.68,211.63,211.66,746899999.0
2008-07-04 09:40:00,211.66,211.67,211.59,211.64,658300000.0
2008-07-04 09:45:00,211.64,211.74,211.565,211.74,519300000.0
2008-07-04 09:50:00,211.725,211.76,211.625,211.645,455100000.0
2008-07-04 09:55:00,211.645,211.66,211.54,211.54,408599998.0
2008-07-04 10:00:00,211.535,211.621,211.535,211.58,498200000.0
2008-07-04 10:05:00,211.61,211.63,211.555,211.595,336800000.0
2008-07-04 10:10:00,211.595,211.65,211.55,211.63,506800000.0
2008-07-04 10:15:00,211.62,211.63,211.545,211.615,252400000.0
2008-07-04 10:20:00,211.61,211.64,211.6,211.62,364000000.0
2008-07-04 10:25:00,211.62,211.75,211.62,211.73,252200000.0
2008-07-04 10:30:00,211.74,211.76,211.63,211.63,332800000.0
2008-07-04 10:35:00,211.64,211.65,211.55,211.64,502400000.0
2008-07-04 10:40:00,211.64,211.74,211.615,211.74,488900000.0
2008-07-04 10:45:00,211.74,211.76,211.66,211.675,473600000.0
2008-07-04 10:50:00,211.68,211.75,211.655,211.69,305900000.0
2008-07-04 10:55:00,211.69,211.72,211.54,211.54,631200000.0
2008-07-04 11:00:00,211.56,211.63,211.525,211.54,616300000.0
2008-07-04 11:05:00,211.56,211.62,211.51,211.59,408400000.0
2008-07-04 11:10:00,211.58,211.58,211.4,211.43,434200000.0
2008-07-04 11:15:00,211.43,211.49,211.43,211.465,329400000.0
2008-07-04 11:20:00,211.465,211.6,211.465,211.58,620200000.0
2008-07-04 11:25:00,211.58,211.63,211.56,211.61,389200000.0
2008-07-04 11:30:00,211.615,211.66,211.56,211.66,506600000.0
2008-07-04 11:35:00,211.66,211.66,211.535,211.55,318600000.0
2008-07-04 11:40:00,211.545,211.61,211.52,211.59,602700001.0
2008-07-04 11:45:00,211.59,211.61,211.48,211.595,887700000.0
2008-07-04 11:50:00,211.6,211.67,211.58,211.65,599500000.0
2008-07-04 11:55:00,211.64,211.74,211.63,211.675,430300000.0
2008-07-04 12:00:00,211.675,211.75,211.58,211.595,596800000.0
2008-07-04 12:05:00,211.595,211.71,211.59,211.65,728500000.0
2008-07-04 12:10:00,211.66,211.71,211.62,211.68,685400000.0
2008-07-04 12:15:00,211.68,211.75,211.665,211.71,401900000.0
2008-07-04 12:20:00,211.705,211.74,211.685,211.69,306400000.0
2008-07-04 12:25:00,211.69,211.73,211.685,211.71,402500000.0
2008-07-04 12:30:00,211.72,211.74,211.715,211.725,170100000.0
2008-07-04 12:35:00,211.725,211.78,211.68,211.69,506100000.0
2008-07-04 12:40:00,211.7,211.76,211.64,211.715,698700000.0
2008-07-04 12:45:00,211.715,211.715,211.55,211.56,617600000.0
2008-07-04 12:50:00,211.56,211.58,211.49,211.52,602400000.0
2008-07-04 12:55:00,211.52,211.55,211.44,211.51,828100000.0
2008-07-04 13:00:00,211.52,211.62,211.475,211.485,557300000.0
2008-07-04 13:05:00,211.49,211.54,211.47,211.5,527400000.0
2008-07-04 13:10:00,211.49,211.57,211.455,211.49,743700000.0
2008-07-04 13:15:00,211.49,211.53,211.37,211.515,591900000.0
2008-07-04 13:20:00,211.52,211.54,211.35,211.44,1325200003.0
2008-07-04 13:25:00,211.44,211.45,211.39,211.43,598500000.0
2008-07-04 13:30:00,211.43,211.455,211.385,211.45,437800000.0
2008-07-04 13:35:00,211.45,211.49,211.42,211.42,429500000.0
2008-07-04 13:40:00,211.42,211.42,211.285,211.31,399000000.0
2008-07-04 13:45:00,211.3,211.35,211.26,211.29,575700000.0
2008-07-04 13:50:00,211.29,211.51,211.245,211.45,905400000.0
2008-07-04 13:55:00,211.48,211.59,211.445,211.515,583400000.0
2008-07-04 14:00:00,211.53,211.61,211.51,211.545,761900000.0
2008-07-04 14:05:00,211.56,211.57,211.51,211.56,323700000.0
2008-07-04 14:10:00,211.565,211.59,211.52,211.55,539200000.0
2008-07-04 14:15:00,211.54,211.54,211.36,211.39,732600000.0
2008-07-04 14:20:00,211.4,211.53,211.37,211.45,541900000.0
2008-07-04 14:25:00,211.45,211.48,211.38,211.42,697299999.0
2008-07-04 14:30:00,211.43,211.48,211.42,211.42,777300000.0
2008-07-04 14:35:00,211.42,211.5,211.42,211.46,521800000.0
2008-07-04 14:40:00,211.45,211.49,211.41,211.42,366500000.0
2008-07-04 14:45:00,211.44,211.48,211.42,211.45,705400000.0
2008-07-04 14:50:00,211.45,211.48,211.41,211.42,423900000.0
2008-07-04 14:55:00,211.42,211.505,211.42,211.46,304600000.0
2008-07-04 15:00:00,211.46,211.53,211.425,211.49,558400000.0
2008-07-04 15:05:00,211.49,211.53,211.445,211.46,648800000.0
2008-07-04 15:10:00,211.47,211.53,211.46,211.53,471200000.0
2008-07-04 15:15:00,211.53,211.53,211.46,211.49,587900000.0
2008-07-04 15:20:00,211.49,211.51,211.44,211.49,298900000.0
2008-07-04 15:25:00,211.49,211.51,211.425,211.46,480800000.0
2008-07-04 15:30:00,211.46,211.5,211.44,211.46,235500000.0
2008-07-04 15:35:00,211.46,211.47,211.375,211.46,384900000.0
2008-07-04 15:40:00,211.45,211.52,211.36,211.39,454400000.0
2008-07-04 15:45:00,211.37,211.44,211.315,211.33,480900000.0
2008-07-04 15:50:00,211.33,211.46,211.325,211.45,485900000.0
2008-07-04 15:55:00,211.45,211.46,211.325,211.35,488900000.0
2008-07-04 16:00:00,211.35,211.39,211.275,211.31,707600000.0
2008-07-04 16:05:00,211.31,211.42,211.31,211.38,495000000.0
2008-07-04 16:10:00,211.38,211.41,211.35,211.39,149500000.0
2008-07-04 16:15:00,211.39,211.425,211.345,211.39,493600000.0
2008-07-04 16:20:00,211.39,211.41,211.36,211.39,332900000.0
2008-07-04 16:25:00,211.39,211.47,211.375,211.44,256200000.0
2008-07-04 16:30:00,211.44,211.49,211.44,211.46,189000000.0
2008-07-04 16:35:00,211.44,211.46,211.38,211.42,288400000.0
2008-07-04 16:40:00,211.42,211.42,211.375,211.38,297100000.0
2008-07-04 16:45:00,211.37,211.44,211.36,211.44,442400000.0
2008-07-04 16:50:00,211.44,211.54,211.38,211.39,353300000.0
2008-07-04 16:55:00,211.4,211.61,211.39,211.58,602600000.0
2008-07-04 17:00:00,211.58,211.625,211.51,211.6,551400000.0
2008-07-04 17:05:00,211.6,211.63,211.53,211.63,501000000.0
2008-07-04 17:10:00,211.61,211.65,211.581,211.64,364000000.0
2008-07-04 17:15:00,211.64,211.68,211.6,211.67,199800000.0
2008-07-04 17:20:00,211.67,211.67,211.6,211.6,263700000.0
2008-07-04 17:25:00,211.6,211.68,211.58,211.66,259900000.0
2008-07-04 17:30:00,211.65,211.71,211.65,211.67,132900000.0
2008-07-04 17:35:00,211.66,211.7,211.66,211.69,128800000.0
2008-07-04 17:40:00,211.71,211.72,211.63,211.63,183600000.0
2008-07-04 17:45:00,211.63,211.65,211.585,211.6,231100000.0
2008-07-04 17:50:00,211.59,211.59,211.535,211.575,233500000.0
2008-07-04 17:55:00,211.575,211.58,211.52,211.56,446000000.0
2008-07-04 18:00:00,211.58,211.58,211.495,211.52,303700000.0
2008-07-04 18:05:00,211.52,211.58,211.505,211.56,185800000.0
2008-07-04 18:10:00,211.55,211.58,211.51,211.58,165400000.0
2008-07-04 18:15:00,211.57,211.65,211.56,211.585,346800000.0
2008-07-04 18:20:00,211.59,211.59,211.435,211.435,320100000.0
2008-07-04 18:25:00,211.44,211.445,211.395,211.4,180200000.0
2008-07-04 18:30:00,211.4,211.51,211.22,211.29,841000000.0
2008-07-04 18:35:00,211.29,211.59,211.26,211.47,769900000.0
2008-07-04 18:40:00,211.47,211.59,211.47,211.57,320000000.0
2008-07-04 18:45:00,211.57,211.6,211.54,211.565,398400000.0
2008-07-04 18:50:00,211.56,211.57,211.5,211.5,278300000.0
2008-07-04 18:55:00,211.5,211.65,211.495,211.59,725600000.0
2008-07-04 19:00:00,211.59,211.625,211.435,211.49,208400000.0
2008-07-04 19:05:00,211.485,211.485,211.41,211.415,78100000.0
2008-07-04 19:10:00,211.415,211.433,211.385,211.4,551500001.0
2008-07-04 19:15:00,211.42,211.42,211.375,211.39,193900000.0
2008-07-04 19:20:00,211.38,211.405,211.33,211.335,78800000.0
2008-07-04 19:25:00,211.33,211.435,211.33,211.42,200800000.0
2008-07-04 19:30:00,211.4,211.54,211.4,211.485,359000000.0
2008-07-04 19:35:00,211.499,211.507,211.47,211.485,157900000.0
2008-07-04 19:40:00,211.48,211.52,211.435,211.48,184700000.0
2008-07-04 19:45:00,211.48,211.56,211.435,211.481,655300000.0
2008-07-04 19:50:00,211.48,211.48,211.47,211.47,117200000.0
2008-07-04 19:55:00,211.47,211.516,211.434,211.498,532700000.0
2008-07-04 20:00:00,211.545,211.605,211.471,211.57,346200000.0
2008-07-04 20:05:00,211.58,211.634,211.555,211.58,1323600000.0
2008-07-04 20:10:00,211.58,211.61,211.545,211.57,331500000.0
2008-07-04 20:15:00,211.57,211.62,211.545,211.61,127200000.0
2008-07-04 20:20:00,211.612,211.632,211.555,211.61,316300000.0
2008-07-04 20:25:00,211.64,211.64,211.55,211.58,58000000.0
2008-07-04 20:30:00,211.59,211.61,211.555,211.59,81300000.0
2008-07-04 20:35:00,211.58,211.61,211.56,211.59,95800000.0
2008-07-04 20:40:00,211.585,211.623,211.585,211.595,84100000.0
2008-07-04 20:45:00,211.58,211.64,211.574,211.595,137200000.0
2008-07-04 20:50:00,211.61,211.64,211.571,211.61,212500000.0
2008-07-04 20:55:00,211.605,211.627,211.6,211.61,88600000.0
2008-07-04 21:00:00,211.61,211.61,211.59,211.61,34600000.0
2008-07-04 21:05:00,211.59,211.63,211.585,211.59,80100000.0
2008-07-04 21:10:00,211.6,211.63,211.592,211.63,80100000.0
2008-07-04 21:15:00,211.61,211.67,211.57,211.59,193900000.0
2008-07-04 21:20:00,211.59,211.59,211.525,211.59,144000000.0
2008-07-04 21:25:00,211.59,211.59,211.511,211.55,223700000.0
2008-07-04 21:30:00,211.54,211.55,211.525,211.545,81300000.0
2008-07-04 21:35:00,211.55,211.59,211.55,211.59,69300000.0
2008-07-04 21:40:00,211.58,211.59,211.53,211.55,150900000.0
2008-07-04 21:45:00,211.56,211.58,211.52,211.545,210900000.0
2008-07-04 21:50:00,211.54,211.61,211.535,211.61,146600000.0
2008-07-04 21:55:00,211.59,211.68,211.565,211.6,122900000.0
2008-07-04 22:00:00,211.59,211.63,211.575,211.62,187800000.0
2008-07-04 22:05:00,211.63,211.64,211.615,211.62,165800000.0
2008-07-04 22:10:00,211.63,211.7,211.62,211.66,251200000.0
2008-07-04 22:15:00,211.66,211.71,211.66,211.66,130000000.0
2008-07-04 22:20:00,211.642,211.67,211.617,211.62,306200000.0
2008-07-04 22:25:00,211.61,211.69,211.515,211.53,164800000.0
2008-07-04 22:30:00,211.515,211.555,211.48,211.48,219300000.0
2008-07-04 22:35:00,211.485,211.56,211.475,211.5,292900000.0
2008-07-04 22:40:00,211.51,211.69,211.51,211.67,111700000.0
2008-07-04 22:45:00,211.68,211.755,211.61,211.65,269700000.0
2008-07-04 22:50:00,211.645,211.695,211.6,211.665,21000000.0
2008-07-04 22:55:00,211.665,211.665,211.51,211.51,36200000.0
2008-07-06 23:00:00,211.544,211.652,211.544,211.649,503900000.0
2008-07-06 23:05:00,211.65,211.754,211.639,211.728,326000000.0
2008-07-06 23:10:00,211.742,211.742,211.649,211.691,315100000.0
2008-07-06 23:15:00,211.705,211.724,211.679,211.698,534500000.0
2008-07-06 23:20:00,211.683,211.703,211.591,211.61,478700000.0
2008-07-06 23:25:00,211.625,211.642,211.587,211.629,617700000.0
2008-07-06 23:30:00,211.613,211.654,211.601,211.627,279200000.0
2008-07-06 23:35:00,211.626,211.684,211.623,211.658,212900000.0
2008-07-06 23:40:00,211.659,211.737,211.639,211.691,653500000.0
2008-07-06 23:45:00,211.678,211.734,211.636,211.661,432900000.0
2008-07-06 23:50:00,211.656,211.682,211.618,211.63,565400000.0
2008-07-06 23:55:00,211.652,211.697,211.55,211.659,286900000.0
2008-07-07 00:00:00,211.66,211.71,211.65,211.68,47600000.0
2008-07-07 00:05:00,211.68,211.68,211.625,211.65,100000000.0
2008-07-07 00:10:00,211.66,211.66,211.635,211.65,157100000.0
2008-07-07 00:15:00,211.645,211.66,211.615,211.66,287600000.0
2008-07-07 00:20:00,211.67,211.685,211.55,211.582,251400000.0
2008-07-07 00:25:00,211.59,211.59,211.495,211.54,189000000.0
2008-07-07 00:30:00,211.54,211.595,211.54,211.565,914900000.0
2008-07-07 00:35:00,211.595,211.61,211.57,211.595,31200000.0
2008-07-07 00:40:00,211.6,211.675,211.584,211.675,139100000.0
2008-07-07 00:45:00,211.67,211.7,211.642,211.678,249400000.0
2008-07-07 00:50:00,211.67,211.71,211.655,211.705,141800000.0
2008-07-07 00:55:00,211.705,211.705,211.57,211.63,156000000.0
2008-07-07 01:00:00,211.62,211.675,211.585,211.645,205300000.0
2008-07-07 01:05:00,211.644,211.67,211.582,211.655,375900000.0
2008-07-07 01:10:00,211.62,211.707,211.62,211.68,236400000.0
2008-07-07 01:15:00,211.69,211.72,211.67,211.68,125400000.0
2008-07-07 01:20:00,211.68,211.7,211.68,211.69,106000000.0
2008-07-07 01:25:00,211.7,211.73,211.655,211.7,78000000.0
2008-07-07 01:30:00,211.7,211.73,211.7,211.705,68900000.0
2008-07-07 01:35:00,211.7,211.7,211.605,211.62,125100000.0
2008-07-07 01:40:00,211.635,211.645,211.585,211.645,98400000.0
2008-07-07 01:45:00,211.655,211.655,211.59,211.6,82100000.0
2008-07-07 01:50:00,211.605,211.645,211.57,211.61,181100000.0
2008-07-07 01:55:00,211.615,211.615,211.546,211.587,345700000.0
2008-07-07 02:00:00,211.605,211.605,211.53,211.57,142500000.0
2008-07-07 02:05:00,211.57,211.57,211.43,211.52,252300000.0
2008-07-07 02:10:00,211.51,211.51,211.43,211.46,307200000.0
2008-07-07 02:15:00,211.46,211.48,211.335,211.39,387800000.0
2008-07-07 02:20:00,211.39,211.41,211.35,211.4,310500000.0
2008-07-07 02:25:00,211.4,211.4,211.31,211.35,293400000.0
2008-07-07 02:30:00,211.33,211.45,211.33,211.43,314600000.0
2008-07-07 02:35:00,211.435,211.44,211.37,211.43,348100000.0
2008-07-07 02:40:00,211.43,211.49,211.41,211.44,289900000.0
2008-07-07 02:45:00,211.45,211.45,211.35,211.42,321300000.0
2008-07-07 02:50:00,211.43,211.62,211.43,211.61,582600000.0
2008-07-07 02:55:00,211.6,211.62,211.55,211.58,606300000.0
2008-07-07 03:00:00,211.59,211.64,211.56,211.59,440000000.0
2008-07-07 03:05:00,211.59,211.62,211.55,211.56,513800000.0
2008-07-07 03:10:00,211.58,211.66,211.57,211.64,343900000.0
2008-07-07 03:15:00,211.64,211.71,211.63,211.68,470600000.0
2008-07-07 03:20:00,211.68,211.68,211.565,211.61,188900000.0
2008-07-07 03:25:00,211.6,211.66,211.595,211.61,123300000.0
2008-07-07 03:30:00,211.61,211.63,211.52,211.59,333500000.0
2008-07-07 03:35:00,211.59,211.6,211.53,211.57,159500000.0
2008-07-07 03:40:00,211.56,211.61,211.51,211.59,477500000.0
2008-07-07 03:45:00,211.58,211.69,211.52,211.69,701100000.0
2008-07-07 03:50:00,211.69,211.815,211.675,211.78,772100000.0
2008-07-07 03:55:00,211.78,211.81,211.68,211.72,622300000.0
2008-07-07 04:00:00,211.71,211.77,211.685,211.71,256500000.0
2008-07-07 04:05:00,211.71,211.81,211.71,211.77,138000000.0
2008-07-07 04:10:00,211.77,211.8,211.74,211.74,144900000.0
2008-07-07 04:15:00,211.74,211.785,211.709,211.746,78400000.0
2008-07-07 04:20:00,211.75,211.76,211.68,211.685,114400000.0
2008-07-07 04:25:00,211.675,211.72,211.67,211.71,58200000.0
2008-07-07 04:30:00,211.71,211.74,211.635,211.67,114400000.0
2008-07-07 04:35:00,211.67,211.71,211.65,211.68,63800000.0
2008-07-07 04:40:00,211.67,211.73,211.66,211.73,92400000.0
2008-07-07 04:45:00,211.73,211.99,211.72,211.74,498200000.0
2008-07-07 04:50:00,211.74,211.82,211.64,211.73,368800000.0
2008-07-07 04:55:00,211.74,211.89,211.73,211.87,360400000.0
2008-07-07 05:00:00,211.88,211.94,211.79,211.85,222200000.0
2008-07-07 05:05:00,211.85,211.92,211.82,211.845,212600000.0
2008-07-07 05:10:00,211.85,211.89,211.78,211.88,109000000.0
2008-07-07 05:15:00,211.88,212.01,211.88,211.96,88400000.0
2008-07-07 05:20:00,211.97,212.04,211.96,212.04,70200000.0
2008-07-07 05:25:00,212.035,212.08,211.935,211.96,103400000.0
2008-07-07 05:30:00,211.96,211.96,211.85,211.89,141400000.0
2008-07-07 05:35:00,211.88,211.94,211.875,211.925,155900000.0
2008-07-07 05:40:00,211.945,211.985,211.885,211.975,231000000.0
2008-07-07 05:45:00,211.975,212.04,211.885,211.91,247600000.0
2008-07-07 05:50:00,211.89,211.91,211.745,211.77,227100000.0
2008-07-07 05:55:00,211.77,211.82,211.76,211.78,185600000.0
2008-07-07 06:00:00,211.78,211.805,211.755,211.805,84000000.0
2008-07-07 06:05:00,211.8,211.855,211.78,211.81,52000000.0
2008-07-07 06:10:00,211.815,211.853,211.805,211.82,90600000.0
2008-07-07 06:15:00,211.825,211.87,211.79,211.835,103700000.0
2008-07-07 06:20:00,211.85,211.852,211.775,211.815,236900000.0
2008-07-07 06:25:00,211.82,211.97,211.81,211.885,224500000.0
2008-07-07 06:30:00,211.89,211.94,211.88,211.915,116300000.0
2008-07-07 06:35:00,211.925,211.93,211.875,211.88,99400000.0
2008-07-07 06:40:00,211.89,211.95,211.85,211.92,106400000.0
2008-07-07 06:45:00,211.92,211.92,211.805,211.835,158600000.0
2008-07-07 06:50:00,211.84,211.95,211.825,211.88,200600000.0
2008-07-07 06:55:00,211.89,211.97,211.865,211.97,248300000.0
2008-07-07 07:00:00,211.96,211.96,211.865,211.93,196000000.0
2008-07-07 07:05:00,211.93,212.08,211.87,212.03,375900000.0
2008-07-07 07:10:00,212.03,212.05,211.93,211.98,247300000.0
2008-07-07 07:15:00,211.98,212.03,211.905,211.95,293100000.0
2008-07-07 07:20:00,211.945,212.03,211.9,211.99,179700000.0
2008-07-07 07:25:00,211.99,212.0,211.895,211.955,169000000.0
2008-07-07 07:30:00,211.96,211.96,211.895,211.92,116200000.0
2008-07-07 07:35:00,211.91,211.98,211.865,211.945,250400000.0
2008-07-07 07:40:00,211.955,212.0,211.945,211.98,179000000.0
2008-07-07 07:45:00,211.98,212.09,211.975,212.01,301600000.0
2008-07-07 07:50:00,212.01,212.02,211.88,211.915,238400000.0
2008-07-07 07:55:00,211.925,212.06,211.915,212.055,235400000.0
2008-07-07 08:00:00,212.055,212.105,211.91,211.93,503200000.0
2008-07-07 08:05:00,211.92,212.0,211.905,211.96,393700000.0
2008-07-07 08:10:00,211.96,212.03,211.935,211.985,342000000.0
2008-07-07 08:15:00,211.985,212.02,211.93,211.96,406600000.0
2008-07-07 08:20:00,211.96,212.005,211.935,211.97,298600000.0
2008-07-07 08:25:00,211.97,211.97,211.845,211.86,451100000.0
2008-07-07 08:30:00,211.86,211.89,211.725,211.82,613400000.0
2008-07-07 08:35:00,211.82,212.11,211.78,212.05,527700000.0
2008-07-07 08:40:00,212.05,212.07,211.95,212.07,511000000.0
2008-07-07 08:45:00,212.06,212.18,212.03,212.115,424900000.0
2008-07-07 08:50:00,212.125,212.26,212.04,212.25,600900000.0
2008-07-07 08:55:00,212.25,212.26,212.16,212.2,563900000.0
2008-07-07 09:00:00,212.2,212.23,212.16,212.205,496600000.0
2008-07-07 09:05:00,212.2,212.31,212.15,212.3,559300000.0
2008-07-07 09:10:00,212.29,212.34,212.225,212.31,549800000.0
2008-07-07 09:15:00,212.31,212.32,212.05,212.06,977300000.0
2008-07-07 09:20:00,212.055,212.33,212.04,212.32,969100000.0
2008-07-07 09:25:00,212.32,212.32,212.19,212.245,1175900000.0
2008-07-07 09:30:00,212.25,212.28,212.19,212.195,839100000.0
2008-07-07 09:35:00,212.195,212.315,212.17,212.29,1033100000.0
2008-07-07 09:40:00,212.275,212.33,212.215,212.33,914400000.0
2008-07-07 09:45:00,212.33,212.41,212.295,212.37,1181300000.0
2008-07-07 09:50:00,212.37,212.43,212.32,212.4,578700000.0
2008-07-07 09:55:00,212.4,212.425,212.32,212.325,712500000.0
2008-07-07 10:00:00,212.325,212.345,212.185,212.245,731400000.0
2008-07-07 10:05:00,212.25,212.32,212.195,212.21,845600000.0
2008-07-07 10:10:00,212.22,212.255,212.125,212.145,736200000.0
2008-07-07 10:15:00,212.145,212.17,212.03,212.085,911600000.0
2008-07-07 10:20:00,212.085,212.17,212.02,212.13,805400000.0
2008-07-07 10:25:00,212.13,212.34,212.11,212.17,1328400000.0
2008-07-07 10:30:00,212.175,212.175,211.85,212.07,1284300000.0
2008-07-07 10:35:00,212.07,212.12,211.955,212.1,1219100000.0
2008-07-07 10:40:00,212.09,212.115,211.995,212.095,685700000.0
2008-07-07 10:45:00,212.095,212.115,211.975,212.02,1097200000.0
2008-07-07 10:50:00,212.01,212.075,211.935,212.045,858100000.0
2008-07-07 10:55:00,212.055,212.09,211.93,211.965,665900000.0
2008-07-07 11:00:00,211.965,211.995,211.85,211.855,1152100000.0
2008-07-07 11:05:00,211.855,211.895,211.815,211.82,947500000.0
2008-07-07 11:10:00,211.82,211.855,211.725,211.77,672500000.0
2008-07-07 11:15:00,211.78,211.81,211.74,211.77,661300000.0
2008-07-07 11:20:00,211.78,211.82,211.73,211.73,979700000.0
2008-07-07 11:25:00,211.73,211.78,211.67,211.75,1005400000.0
2008-07-07 11:30:00,211.75,211.76,211.665,211.72,1066100000.0
2008-07-07 11:35:00,211.72,211.72,211.455,211.46,1316100000.0
2008-07-07 11:40:00,211.46,211.54,211.435,211.445,904600000.0
2008-07-07 11:45:00,211.445,211.52,211.42,211.495,1148700000.0
2008-07-07 11:50:00,211.495,211.68,211.485,211.67,1018500000.0
2008-07-07 11:55:00,211.67,211.75,211.595,211.655,1222200000.0
2008-07-07 12:00:00,211.65,211.685,211.49,211.57,1357500000.0
2008-07-07 12:05:00,211.57,211.61,211.49,211.57,1084400000.0
2008-07-07 12:10:00,211.57,211.68,211.57,211.65,730100000.0
2008-07-07 12:15:00,211.65,211.67,211.54,211.58,760900000.0
2008-07-07 12:20:00,211.58,211.71,211.52,211.595,1257200000.0
2008-07-07 12:25:00,211.595,211.74,211.58,211.71,676800000.0
2008-07-07 12:30:00,211.71,211.72,211.58,211.63,657900000.0
2008-07-07 12:35:00,211.63,211.64,211.56,211.6,583000000.0
2008-07-07 12:40:00,211.61,211.62,211.56,211.6,346500000.0
2008-07-07 12:45:00,211.61,211.62,211.53,211.54,529400000.0
2008-07-07 12:50:00,211.54,211.55,211.385,211.4,657800000.0
2008-07-07 12:55:00,211.4,211.48,211.38,211.47,339500000.0
2008-07-07 13:00:00,211.46,211.58,211.415,211.555,713400000.0
2008-07-07 13:05:00,211.555,211.67,211.54,211.67,370300000.0
2008-07-07 13:10:00,211.67,211.7,211.59,211.66,908800000.0
2008-07-07 13:15:00,211.66,211.66,211.515,211.56,510900000.0
2008-07-07 13:20:00,211.55,211.665,211.55,211.65,348300000.0
2008-07-07 13:25:00,211.65,211.7,211.59,211.66,576800000.0
2008-07-07 13:30:00,211.66,211.73,211.62,211.66,508600000.0
2008-07-07 13:35:00,211.66,211.7,211.59,211.65,494500000.0
2008-07-07 13:40:00,211.65,211.72,211.645,211.7,318800000.0
2008-07-07 13:45:00,211.7,211.71,211.645,211.69,263400000.0
2008-07-07 13:50:00,211.69,211.77,211.645,211.75,446100000.0
2008-07-07 13:55:00,211.75,211.815,211.68,211.7,434800000.0
2008-07-07 14:00:00,211.7,211.72,211.63,211.63,474600000.0
2008-07-07 14:05:00,211.635,211.65,211.58,211.62,507200000.0
2008-07-07 14:10:00,211.62,211.76,211.565,211.565,821700000.0
2008-07-07 14:15:00,211.56,211.71,211.555,211.595,988100000.0
2008-07-07 14:20:00,211.59,211.66,211.57,211.66,748700000.0
2008-07-07 14:25:00,211.66,211.68,211.53,211.61,599000000.0
2008-07-07 14:30:00,211.61,211.64,211.54,211.58,673500000.0
2008-07-07 14:35:00,211.58,211.58,211.47,211.52,744100000.0
2008-07-07 14:40:00,211.515,211.53,211.395,211.44,649000000.0
2008-07-07 14:45:00,211.44,211.52,211.44,211.5,421300000.0
2008-07-07 14:50:00,211.5,211.57,211.465,211.53,358900000.0
2008-07-07 14:55:00,211.54,211.6,211.485,211.56,417300000.0
2008-07-07 15:00:00,211.55,211.58,211.49,211.49,499100000.0
2008-07-07 15:05:00,211.49,211.59,211.485,211.585,374200000.0
2008-07-07 15:10:00,211.59,211.68,211.575,211.65,576900000.0
2008-07-07 15:15:00,211.67,211.74,211.625,211.71,723500000.0
2008-07-07 15:20:00,211.705,211.74,211.65,211.67,881000000.0
2008-07-07 15:25:00,211.67,211.83,211.65,211.73,742300000.0
2008-07-07 15:30:00,211.74,211.88,211.72,211.86,856500000.0
2008-07-07 15:35:00,211.86,211.9,211.8,211.83,823200000.0
2008-07-07 15:40:00,211.83,211.86,211.77,211.79,614200000.0
2008-07-07 15:45:00,211.78,211.9,211.77,211.84,700400000.0
2008-07-07 15:50:00,211.85,212.045,211.825,212.04,955500000.0
2008-07-07 15:55:00,212.025,212.04,211.87,211.99,833400000.0
2008-07-07 16:00:00,211.985,212.0,211.88,211.895,817800000.0
2008-07-07 16:05:00,211.895,211.915,211.75,211.77,679700000.0
2008-07-07 16:10:00,211.775,211.86,211.775,211.8,824400000.0
2008-07-07 16:15:00,211.795,211.84,211.75,211.75,743700000.0
2008-07-07 16:20:00,211.755,211.82,211.745,211.82,513400000.0
2008-07-07 16:25:00,211.82,211.83,211.705,211.73,840200000.0
2008-07-07 16:30:00,211.73,211.78,211.685,211.75,722900000.0
2008-07-07 16:35:00,211.755,211.89,211.74,211.83,760900000.0
2008-07-07 16:40:00,211.84,211.93,211.83,211.87,610700000.0
2008-07-07 16:45:00,211.88,211.92,211.83,211.85,537900000.0
2008-07-07 16:50:00,211.86,211.95,211.745,211.78,633500000.0
2008-07-07 16:55:00,211.78,211.79,211.65,211.72,695900000.0
2008-07-07 17:00:00,211.73,211.81,211.64,211.76,836300000.0
2008-07-07 17:05:00,211.76,211.79,211.65,211.72,636800000.0
2008-07-07 17:10:00,211.71,211.79,211.69,211.77,393800000.0
2008-07-07 17:15:00,211.77,211.83,211.7,211.715,356100000.0
2008-07-07 17:20:00,211.71,211.87,211.71,211.78,630000000.0
2008-07-07 17:25:00,211.8,211.85,211.76,211.84,300100000.0
2008-07-07 17:30:00,211.84,211.88,211.81,211.82,380700000.0
2008-07-07 17:35:00,211.82,211.88,211.8,211.87,242300000.0
2008-07-07 17:40:00,211.89,211.91,211.815,211.82,469300000.0
2008-07-07 17:45:00,211.82,211.89,211.79,211.81,521200000.0
2008-07-07 17:50:00,211.82,211.85,211.76,211.83,491400000.0
2008-07-07 17:55:00,211.83,211.95,211.8,211.84,411600000.0
2008-07-07 18:00:00,211.83,211.85,211.81,211.84,214300000.0
2008-07-07 18:05:00,211.84,212.045,211.84,212.015,544700000.0
2008-07-07 18:10:00,212.015,212.04,211.8,211.92,498500000.0
2008-07-07 18:15:00,211.92,211.92,211.7,211.78,470600000.0
2008-07-07 18:20:00,211.775,211.775,211.57,211.59,610700000.0
2008-07-07 18:25:00,211.58,211.68,211.46,211.46,828100000.0
2008-07-07 18:30:00,211.47,211.61,211.35,211.46,932000000.0
2008-07-07 18:35:00,211.45,211.63,211.415,211.62,877900000.0
2008-07-07 18:40:00,211.61,211.63,211.505,211.53,532700000.0
2008-07-07 18:45:00,211.54,211.54,211.38,211.45,653500000.0
2008-07-07 18:50:00,211.46,211.49,211.38,211.42,544800000.0
2008-07-07 18:55:00,211.41,211.44,211.21,211.26,829300000.0
2008-07-07 19:00:00,211.28,211.35,210.97,211.32,1095700000.0
2008-07-07 19:05:00,211.32,211.34,211.105,211.13,969800000.0
2008-07-07 19:10:00,211.13,211.38,211.125,211.28,868700000.0
2008-07-07 19:15:00,211.29,211.48,211.27,211.42,547800000.0
2008-07-07 19:20:00,211.44,211.44,211.25,211.265,606800000.0
2008-07-07 19:25:00,211.265,211.35,211.25,211.25,344600000.0
2008-07-07 19:30:00,211.26,211.41,211.22,211.34,501000000.0
2008-07-07 19:35:00,211.34,211.34,211.195,211.23,399800000.0
2008-07-07 19:40:00,211.23,211.29,211.21,211.26,558700000.0
2008-07-07 19:45:00,211.26,211.36,211.23,211.25,530500000.0
2008-07-07 19:50:00,211.25,211.25,211.17,211.19,268100000.0
2008-07-07 19:55:00,211.195,211.41,211.195,211.36,461100000.0
2008-07-07 20:00:00,211.36,211.54,211.35,211.5,349600000.0
2008-07-07 20:05:00,211.5,211.5,211.24,211.37,518900000.0
2008-07-07 20:10:00,211.37,211.4,211.22,211.3,665900000.0
2008-07-07 20:15:00,211.29,211.49,211.245,211.44,466700000.0
2008-07-07 20:20:00,211.45,211.59,211.45,211.59,713200000.0
2008-07-07 20:25:00,211.59,211.59,211.48,211.5,466900000.0
2008-07-07 20:30:00,211.5,211.525,211.46,211.49,327700000.0
2008-07-07 20:35:00,211.47,211.64,211.47,211.52,453200000.0
2008-07-07 20:40:00,211.52,211.52,211.365,211.37,402400000.0
2008-07-07 20:45:00,211.37,211.44,211.33,211.42,470300000.0
2008-07-07 20:50:00,211.42,211.48,211.32,211.33,361400000.0
2008-07-07 20:55:00,211.33,211.46,211.33,211.45,297700000.0
2008-07-07 21:00:00,211.45,211.72,211.42,211.69,666700000.0
2008-07-07 21:05:00,211.69,211.78,211.6,211.73,436900000.0
2008-07-07 21:10:00,211.73,211.9,211.705,211.875,507700000.0
2008-07-07 21:15:00,211.87,211.9,211.83,211.88,638000000.0
2008-07-07 21:20:00,211.88,211.945,211.815,211.85,493400000.0
2008-07-07 21:25:00,211.85,211.97,211.825,211.945,764300000.0
2008-07-07 21:30:00,211.945,212.06,211.84,212.06,601500000.0
2008-07-07 21:35:00,212.06,212.08,211.92,212.08,667700000.0
2008-07-07 21:40:00,212.08,212.12,211.875,211.875,589300000.0
2008-07-07 21:45:00,211.875,211.96,211.84,211.84,342800000.0
2008-07-07 21:50:00,211.835,211.91,211.775,211.775,426500000.0
2008-07-07 21:55:00,211.77,211.83,211.74,211.8,542500000.0
2008-07-07 22:00:00,211.81,211.84,211.77,211.79,381100000.0
2008-07-07 22:05:00,211.79,211.86,211.79,211.85,183100000.0
2008-07-07 22:10:00,211.85,211.99,211.795,211.93,293700000.0
2008-07-07 22:15:00,211.93,211.96,211.825,211.85,322800000.0
2008-07-07 22:20:00,211.86,211.86,211.78,211.84,102400000.0
2008-07-07 22:25:00,211.84,211.92,211.815,211.9,336400000.0
2008-07-07 22:30:00,211.9,211.9,211.75,211.78,283300000.0
2008-07-07 22:35:00,211.79,211.79,211.66,211.705,313400000.0
2008-07-07 22:40:00,211.7,211.8,211.685,211.8,259000000.0
2008-07-07 22:45:00,211.8,211.845,211.775,211.81,274000000.0
2008-07-07 22:50:00,211.81,211.81,211.76,211.79,144800000.0
2008-07-07 22:55:00,211.79,211.81,211.765,211.785,80200000.0
2008-07-07 23:00:00,211.78,211.79,211.67,211.76,191200000.0
2008-07-07 23:05:00,211.76,211.76,211.695,211.73,107400000.0
2008-07-07 23:10:00,211.73,211.75,211.705,211.745,138600000.0
2008-07-07 23:15:00,211.745,211.745,211.69,211.71,91600000.0
2008-07-07 23:20:00,211.71,211.79,211.68,211.765,123700000.0
2008-07-07 23:25:00,211.765,211.77,211.735,211.735,58400000.0
2008-07-07 23:30:00,211.73,211.73,211.695,211.715,43100000.0
2008-07-07 23:35:00,211.71,211.755,211.66,211.695,82800000.0
2008-07-07 23:40:00,211.695,211.76,211.695,211.709,63200000.0
2008-07-07 23:45:00,211.73,211.755,211.708,211.715,97600000.0
2008-07-07 23:50:00,211.735,211.76,211.61,211.666,235600000.0
2008-07-07 23:55:00,211.68,211.68,211.595,211.64,61500000.0
2008-07-08 00:00:00,211.645,211.705,211.635,211.685,41000000.0
2008-07-08 00:05:00,211.685,211.725,211.635,211.675,123200000.0
2008-07-08 00:10:00,211.655,211.68,211.615,211.675,116700000.0
2008-07-08 00:15:00,211.675,211.69,211.59,211.69,149100000.0
2008-07-08 00:20:00,211.685,211.71,211.665,211.67,150700000.0
2008-07-08 00:25:00,211.67,211.68,211.62,211.625,171400000.0
2008-07-08 00:30:00,211.625,211.665,211.62,211.655,146800000.0
2008-07-08 00:35:00,211.65,211.65,211.61,211.65,95400000.0
2008-07-08 00:40:00,211.65,211.655,211.61,211.655,189600000.0
2008-07-08 00:45:00,211.655,211.78,211.655,211.705,223200000.0
2008-07-08 00:50:00,211.705,211.735,211.62,211.685,133800000.0
2008-07-08 00:55:00,211.68,211.755,211.65,211.72,146600000.0
2008-07-08 01:00:00,211.72,211.8,211.705,211.735,187000000.0
2008-07-08 01:05:00,211.745,211.79,211.7,211.74,330300000.0
2008-07-08 01:10:00,211.74,211.82,211.7,211.74,188900000.0
2008-07-08 01:15:00,211.725,211.78,211.72,211.76,158400000.0
2008-07-08 01:20:00,211.76,211.78,211.72,211.72,120600000.0
2008-07-08 01:25:00,211.72,211.745,211.715,211.745,42500000.0
2008-07-08 01:30:00,211.731,211.76,211.705,211.76,121700000.0
2008-07-08 01:35:00,211.755,211.76,211.705,211.725,70500000.0
2008-07-08 01:40:00,211.735,211.735,211.68,211.705,128200000.0
2008-07-08 01:45:00,211.705,211.83,211.705,211.75,355000000.0
2008-07-08 01:50:00,211.75,211.75,211.54,211.55,296200000.0
2008-07-08 01:55:00,211.555,211.665,211.525,211.585,387600000.0
2008-07-08 02:00:00,211.58,211.58,211.43,211.44,457700000.0
2008-07-08 02:05:00,211.44,211.47,211.355,211.405,520400000.0
2008-07-08 02:10:00,211.405,211.47,211.38,211.43,474400000.0
2008-07-08 02:15:00,211.43,211.51,211.37,211.41,429100000.0
2008-07-08 02:20:00,211.42,211.43,211.36,211.39,413600000.0
2008-07-08 02:25:00,211.42,211.51,211.38,211.5,349400000.0
2008-07-08 02:30:00,211.5,211.54,211.375,211.38,259100000.0
2008-07-08 02:35:00,211.38,211.52,211.36,211.48,309700000.0
2008-07-08 02:40:00,211.48,211.53,211.47,211.48,279400000.0
2008-07-08 02:45:00,211.48,211.54,211.44,211.51,355200000.0
2008-07-08 02:50:00,211.51,211.55,211.46,211.52,401800000.0
2008-07-08 02:55:00,211.52,211.54,211.41,211.41,377600000.0
2008-07-08 03:00:00,211.41,211.49,211.41,211.49,423000000.0
2008-07-08 03:05:00,211.48,211.51,211.4,211.43,473600000.0
2008-07-08 03:10:00,211.42,211.53,211.39,211.485,315200000.0
2008-07-08 03:15:00,211.485,211.54,211.45,211.51,429200000.0
2008-07-08 03:20:00,211.51,211.54,211.47,211.5,386800000.0
2008-07-08 03:25:00,211.5,211.53,211.48,211.49,295200000.0
2008-07-08 03:30:00,211.485,211.52,211.475,211.48,358400000.0
2008-07-08 03:35:00,211.47,211.49,211.44,211.445,332800000.0
2008-07-08 03:40:00,211.445,211.49,211.42,211.44,381800000.0
2008-07-08 03:45:00,211.45,211.52,211.425,211.45,400400000.0
2008-07-08 03:50:00,211.455,211.54,211.44,211.54,430000000.0
2008-07-08 03:55:00,211.54,211.57,211.46,211.49,465800000.0
2008-07-08 04:00:00,211.49,211.55,211.47,211.515,318000000.0
2008-07-08 04:05:00,211.52,211.58,211.49,211.53,486600000.0
2008-07-08 04:10:00,211.51,211.59,211.51,211.55,409400000.0
2008-07-08 04:15:00,211.55,211.61,211.53,211.58,219200000.0
2008-07-08 04:20:00,211.575,211.66,211.56,211.63,449400000.0
2008-07-08 04:25:00,211.63,211.67,211.58,211.66,444200000.0
2008-07-08 04:30:00,211.67,211.69,211.59,211.6,261600000.0
2008-07-08 04:35:00,211.6,211.62,211.55,211.57,190800000.0
2008-07-08 04:40:00,211.57,211.59,211.495,211.5,313600000.0
2008-07-08 04:45:00,211.495,211.52,211.475,211.48,302000000.0
2008-07-08 04:50:00,211.48,211.52,211.455,211.46,195800000.0
2008-07-08 04:55:00,211.48,211.48,211.36,211.37,259200000.0
2008-07-08 05:00:00,211.375,211.41,211.35,211.36,198600000.0
2008-07-08 05:05:00,211.35,211.41,211.35,211.4,85800000.0
2008-07-08 05:10:00,211.4,211.5,211.39,211.47,237200000.0
2008-07-08 05:15:00,211.46,211.53,211.46,211.48,319600000.0
2008-07-08 05:20:00,211.47,211.47,211.37,211.44,185200000.0
2008-07-08 05:25:00,211.44,211.46,211.42,211.44,208800000.0
2008-07-08 05:30:00,211.44,211.45,211.39,211.41,177600000.0
2008-07-08 05:35:00,211.4,211.4,211.29,211.31,252800000.0
2008-07-08 05:40:00,211.32,211.45,211.29,211.41,545300000.0
2008-07-08 05:45:00,211.4,211.42,211.32,211.41,367900000.0
2008-07-08 05:50:00,211.37,211.421,211.34,211.421,401800000.0
2008-07-08 05:55:00,211.4,211.41,211.3,211.32,181800000.0
2008-07-08 06:00:00,211.32,211.42,211.3,211.39,226400000.0
2008-07-08 06:05:00,211.4,211.42,211.34,211.38,190000000.0
2008-07-08 06:10:00,211.37,211.4,211.29,211.33,236000000.0
2008-07-08 06:15:00,211.34,211.43,211.32,211.43,384200000.0
2008-07-08 06:20:00,211.42,211.49,211.4,211.42,292500000.0
2008-07-08 06:25:00,211.42,211.46,211.38,211.46,201800000.0
2008-07-08 06:30:00,211.46,211.48,211.38,211.46,302200000.0
2008-07-08 06:35:00,211.46,211.48,211.43,211.43,63700000.0
2008-07-08 06:40:00,211.44,211.48,211.4,211.41,263300000.0
2008-07-08 06:45:00,211.4,211.41,211.37,211.41,132500000.0
2008-07-08 06:50:00,211.41,211.42,211.35,211.37,320200000.0
2008-07-08 06:55:00,211.37,211.41,211.34,211.41,214200000.0
2008-07-08 07:00:00,211.41,211.43,211.35,211.38,218600000.0
2008-07-08 07:05:00,211.37,211.425,211.355,211.4,216400000.0
2008-07-08 07:10:00,211.4,211.46,211.32,211.42,380200000.0
2008-07-08 07:15:00,211.4,211.43,211.24,211.305,489600000.0
2008-07-08 07:20:00,211.31,211.33,211.17,211.28,739800000.0
2008-07-08 07:25:00,211.28,211.29,211.24,211.24,219100000.0
2008-07-08 07:30:00,211.26,211.34,211.2,211.24,604400000.0
2008-07-08 07:35:00,211.24,211.24,211.09,211.19,504000000.0
2008-07-08 07:40:00,211.19,211.19,211.07,211.12,470600000.0
2008-07-08 07:45:00,211.12,211.15,211.02,211.06,289600000.0
2008-07-08 07:50:00,211.07,211.13,210.965,211.1,633400000.0
2008-07-08 07:55:00,211.105,211.135,211.0,211.03,244400000.0
2008-07-08 08:00:00,211.03,211.13,210.965,210.99,560000000.0
2008-07-08 08:05:00,210.965,210.99,210.81,210.86,773000000.0
2008-07-08 08:10:00,210.86,210.89,210.81,210.85,508400000.0
2008-07-08 08:15:00,210.84,210.91,210.775,210.86,686200000.0
2008-07-08 08:20:00,210.86,210.88,210.68,210.77,761600000.0
2008-07-08 08:25:00,210.77,210.88,210.53,210.575,960996000.0
2008-07-08 08:30:00,210.565,210.675,210.43,210.61,1217900000.0
2008-07-08 08:35:00,210.61,210.69,210.585,210.655,1024800000.0
2008-07-08 08:40:00,210.655,210.66,210.49,210.525,879200000.0
2008-07-08 08:45:00,210.53,210.62,210.425,210.49,982400000.0
2008-07-08 08:50:00,210.49,210.6,210.45,210.6,1100400000.0
2008-07-08 08:55:00,210.595,210.73,210.54,210.56,904400000.0
2008-07-08 09:00:00,210.56,210.66,210.535,210.63,675800000.0
2008-07-08 09:05:00,210.63,210.72,210.615,210.64,762600000.0
2008-07-08 09:10:00,210.64,210.78,210.62,210.75,838000000.0
2008-07-08 09:15:00,210.74,210.77,210.67,210.69,750200000.0
2008-07-08 09:20:00,210.69,210.72,210.65,210.66,488500000.0
2008-07-08 09:25:00,210.66,210.67,210.53,210.67,690800000.0
2008-07-08 09:30:00,210.67,210.7,210.58,210.59,723500000.0
2008-07-08 09:35:00,210.59,210.82,210.58,210.73,825000000.0
2008-07-08 09:40:00,210.73,210.74,210.545,210.555,734300000.0
2008-07-08 09:45:00,210.55,210.55,210.24,210.34,1111960000.0
2008-07-08 09:50:00,210.34,210.38,210.235,210.38,858700000.0
2008-07-08 09:55:00,210.4,210.51,210.25,210.35,1414100000.0
2008-07-08 10:00:00,210.36,210.415,210.255,210.4,1091200000.0
2008-07-08 10:05:00,210.41,210.47,210.345,210.47,765500000.0
2008-07-08 10:10:00,210.45,210.61,210.45,210.51,1076400000.0
2008-07-08 10:15:00,210.51,210.58,210.425,210.44,1103200000.0
2008-07-08 10:20:00,210.44,210.46,210.355,210.41,806400000.0
2008-07-08 10:25:00,210.405,210.435,210.315,210.325,955700000.0
2008-07-08 10:30:00,210.32,210.44,210.235,210.375,861800000.0
2008-07-08 10:35:00,210.36,210.49,210.345,210.42,850400000.0
2008-07-08 10:40:00,210.425,210.465,210.4,210.45,457800000.0
2008-07-08 10:45:00,210.455,210.55,210.44,210.5,512600000.0
2008-07-08 10:50:00,210.51,210.57,210.425,210.525,275900000.0
2008-07-08 10:55:00,210.52,210.54,210.415,210.43,529700000.0
2008-07-08 11:00:00,210.42,210.46,210.27,210.3,942700000.0
2008-07-08 11:05:00,210.31,210.55,210.3,210.52,988500000.0
2008-07-08 11:10:00,210.51,210.6,210.455,210.585,1034600000.0
2008-07-08 11:15:00,210.585,210.74,210.57,210.605,1021800000.0
2008-07-08 11:20:00,210.61,210.77,210.595,210.74,1117300000.0
2008-07-08 11:25:00,210.74,210.78,210.67,210.7,719800000.0
2008-07-08 11:30:00,210.7,210.72,210.53,210.58,702600000.0
2008-07-08 11:35:00,210.58,210.66,210.54,210.6,736100000.0
2008-07-08 11:40:00,210.605,210.69,210.54,210.65,693200000.0
2008-07-08 11:45:00,210.66,210.75,210.625,210.7,818400000.0
2008-07-08 11:50:00,210.71,210.81,210.665,210.7,615900000.0
2008-07-08 11:55:00,210.685,210.81,210.67,210.765,612400000.0
2008-07-08 12:00:00,210.765,210.81,210.66,210.69,436000000.0
2008-07-08 12:05:00,210.69,210.74,210.665,210.71,566100000.0
2008-07-08 12:10:00,210.7,210.75,210.62,210.63,505600000.0
2008-07-08 12:15:00,210.625,210.71,210.615,210.66,403500000.0
2008-07-08 12:20:00,210.67,210.67,210.56,210.59,773900000.0
2008-07-08 12:25:00,210.585,210.64,210.54,210.63,580600000.0
2008-07-08 12:30:00,210.65,210.65,210.55,210.62,544500000.0
2008-07-08 12:35:00,210.61,210.64,210.545,210.61,644700000.0
2008-07-08 12:40:00,210.61,210.62,210.52,210.53,543300000.0
2008-07-08 12:45:00,210.52,210.58,210.49,210.54,632100000.0
2008-07-08 12:50:00,210.54,210.595,210.52,210.545,445600000.0
2008-07-08 12:55:00,210.545,210.795,210.54,210.74,1099700000.0
2008-07-08 13:00:00,210.735,210.86,210.715,210.73,800800000.0
2008-07-08 13:05:00,210.74,210.875,210.7,210.8,767300000.0
2008-07-08 13:10:00,210.79,210.85,210.76,210.78,326900000.0
2008-07-08 13:15:00,210.79,211.02,210.775,211.0,650800000.0
2008-07-08 13:20:00,210.99,211.13,210.94,210.99,1067300000.0
2008-07-08 13:25:00,210.99,211.12,210.965,211.01,535100000.0
2008-07-08 13:30:00,210.995,211.12,210.97,211.1,611400000.0
2008-07-08 13:35:00,211.1,211.15,211.055,211.08,512300000.0
2008-07-08 13:40:00,211.07,211.12,210.935,210.945,726300000.0
2008-07-08 13:45:00,210.935,210.98,210.865,210.865,1001400000.0
2008-07-08 13:50:00,210.865,210.895,210.75,210.885,1096600000.0
2008-07-08 13:55:00,210.885,211.05,210.86,211.04,871400000.0
2008-07-08 14:00:00,211.05,211.41,211.03,211.385,1425800000.0
2008-07-08 14:05:00,211.39,211.46,211.185,211.315,1127600000.0
2008-07-08 14:10:00,211.31,211.55,211.285,211.4,922800000.0
2008-07-08 14:15:00,211.405,211.48,211.33,211.41,964500000.0
2008-07-08 14:20:00,211.4,211.61,211.39,211.56,909400000.0
2008-07-08 14:25:00,211.545,211.625,211.515,211.61,1378400000.0
2008-07-08 14:30:00,211.61,211.64,211.465,211.53,1036800000.0
2008-07-08 14:35:00,211.53,211.565,211.48,211.515,1131000000.0
2008-07-08 14:40:00,211.515,211.69,211.465,211.66,1050100000.0
2008-07-08 14:45:00,211.66,211.69,211.55,211.57,1046600000.0
2008-07-08 14:50:00,211.57,211.59,211.505,211.53,661300000.0
2008-07-08 14:55:00,211.53,211.55,211.43,211.515,913300000.0
2008-07-08 15:00:00,211.515,211.6,211.485,211.59,925300000.0
2008-07-08 15:05:00,211.59,211.675,211.515,211.64,1131400000.0
2008-07-08 15:10:00,211.64,211.67,211.56,211.61,1077900000.0
2008-07-08 15:15:00,211.62,211.62,211.43,211.44,791600000.0
2008-07-08 15:20:00,211.44,211.47,211.39,211.43,843000000.0
2008-07-08 15:25:00,211.43,211.54,211.39,211.525,758000000.0
2008-07-08 15:30:00,211.515,211.6,211.31,211.31,1188100000.0
2008-07-08 15:35:00,211.31,211.52,211.3,211.45,1152000000.0
2008-07-08 15:40:00,211.45,211.72,211.45,211.64,1099700000.0
2008-07-08 15:45:00,211.635,211.74,211.595,211.62,1136900000.0
2008-07-08 15:50:00,211.61,211.66,211.575,211.62,971400000.0
2008-07-08 15:55:00,211.615,211.62,211.47,211.555,708000000.0
2008-07-08 16:00:00,211.565,211.58,211.2,211.33,1305700000.0
2008-07-08 16:05:00,211.33,211.445,211.295,211.445,1083400000.0
2008-07-08 16:10:00,211.445,211.46,211.29,211.32,1003900000.0
2008-07-08 16:15:00,211.31,211.455,211.275,211.38,1116500000.0
2008-07-08 16:20:00,211.385,211.47,211.345,211.45,1027300000.0
2008-07-08 16:25:00,211.445,211.52,211.42,211.47,935000000.0
2008-07-08 16:30:00,211.47,211.52,211.37,211.4,886400000.0
2008-07-08 16:35:00,211.4,211.44,211.28,211.365,980700000.0
2008-07-08 16:40:00,211.345,211.44,211.27,211.41,887100000.0
2008-07-08 16:45:00,211.41,211.45,211.235,211.42,1000500000.0
2008-07-08 16:50:00,211.42,211.475,211.35,211.455,943100000.0
2008-07-08 16:55:00,211.46,211.51,211.375,211.375,798900000.0
2008-07-08 17:00:00,211.375,211.5,211.37,211.5,736400000.0
2008-07-08 17:05:00,211.5,211.5,211.39,211.42,890100000.0
2008-07-08 17:10:00,211.41,211.57,211.4,211.51,903500000.0
2008-07-08 17:15:00,211.505,211.56,211.43,211.5,916000000.0
2008-07-08 17:20:00,211.5,211.56,211.365,211.375,809400000.0
2008-07-08 17:25:00,211.38,211.515,211.38,211.48,780500000.0
2008-07-08 17:30:00,211.48,211.54,211.39,211.51,935900000.0
2008-07-08 17:35:00,211.5,211.55,211.46,211.49,793700000.0
2008-07-08 17:40:00,211.485,211.51,211.42,211.42,863600000.0
2008-07-08 17:45:00,211.42,211.43,211.32,211.32,860200000.0
2008-07-08 17:50:00,211.31,211.41,211.29,211.37,403300000.0
2008-07-08 17:55:00,211.37,211.39,211.265,211.3,579200000.0
2008-07-08 18:00:00,211.29,211.37,211.27,211.29,589900000.0
2008-07-08 18:05:00,211.28,211.42,211.26,211.36,803000000.0
2008-07-08 18:10:00,211.36,211.405,211.33,211.36,464800000.0
2008-07-08 18:15:00,211.36,211.45,211.34,211.35,611200000.0
2008-07-08 18:20:00,211.335,211.475,211.32,211.45,806100000.0
2008-07-08 18:25:00,211.44,211.53,211.38,211.53,797500000.0
2008-07-08 18:30:00,211.525,211.6,211.46,211.57,737000000.0
2008-07-08 18:35:00,211.57,211.64,211.515,211.56,790100000.0
2008-07-08 18:40:00,211.56,211.59,211.485,211.5,425900000.0
2008-07-08 18:45:00,211.51,211.52,211.42,211.49,553200000.0
2008-07-08 18:50:00,211.46,211.525,211.42,211.43,403700000.0
2008-07-08 18:55:00,211.42,211.47,211.395,211.455,361600000.0
2008-07-08 19:00:00,211.43,211.465,211.34,211.39,559200000.0
2008-07-08 19:05:00,211.4,211.5,211.33,211.33,563600000.0
2008-07-08 19:10:00,211.34,211.48,211.33,211.48,569100000.0
2008-07-08 19:15:00,211.48,211.53,211.37,211.39,303400000.0
2008-07-08 19:20:00,211.39,211.48,211.33,211.35,428600000.0
2008-07-08 19:25:00,211.35,211.52,211.34,211.48,362000000.0
2008-07-08 19:30:00,211.48,211.48,211.37,211.37,303000000.0
2008-07-08 19:35:00,211.35,211.42,211.31,211.355,683200000.0
2008-07-08 19:40:00,211.36,211.5,211.345,211.5,820400000.0
2008-07-08 19:45:00,211.5,211.5,211.33,211.37,780100000.0
2008-07-08 19:50:00,211.37,211.455,211.34,211.425,560100000.0
2008-07-08 19:55:00,211.43,211.46,211.31,211.33,529000000.0
2008-07-08 20:00:00,211.34,211.44,211.27,211.395,676600000.0
2008-07-08 20:05:00,211.395,211.43,211.37,211.37,452500000.0
2008-07-08 20:10:00,211.37,211.43,211.365,211.41,297300000.0
2008-07-08 20:15:00,211.41,211.53,211.405,211.42,575900000.0
2008-07-08 20:20:00,211.42,211.48,211.4,211.43,300300000.0
2008-07-08 20:25:00,211.43,211.46,211.37,211.46,323200000.0
2008-07-08 20:30:00,211.48,211.55,211.48,211.51,462400000.0
2008-07-08 20:35:00,211.52,211.6,211.49,211.54,550600000.0
2008-07-08 20:40:00,211.54,211.62,211.52,211.59,616300000.0
2008-07-08 20:45:00,211.59,211.66,211.58,211.6,495800000.0
2008-07-08 20:50:00,211.6,211.61,211.52,211.57,624200000.0
2008-07-08 20:55:00,211.575,211.59,211.485,211.54,565400000.0
2008-07-08 21:00:00,211.53,211.64,211.45,211.57,537900000.0
2008-07-08 21:05:00,211.57,211.635,211.53,211.54,579400000.0
2008-07-08 21:10:00,211.55,211.6,211.545,211.59,260800000.0
2008-07-08 21:15:00,211.59,211.72,211.58,211.65,564200000.0
2008-07-08 21:20:00,211.65,211.655,211.59,211.61,245100000.0
2008-07-08 21:25:00,211.615,211.66,211.57,211.58,313100000.0
2008-07-08 21:30:00,211.58,211.63,211.54,211.56,337300000.0
2008-07-08 21:35:00,211.56,211.57,211.45,211.51,322200000.0
2008-07-08 21:40:00,211.51,211.6,211.51,211.57,275500000.0
2008-07-08 21:45:00,211.57,211.63,211.555,211.58,383500000.0
2008-07-08 21:50:00,211.58,211.69,211.575,211.69,330800000.0
2008-07-08 21:55:00,211.69,211.69,211.56,211.59,387600000.0
2008-07-08 22:00:00,211.6,211.73,211.59,211.69,556800000.0
2008-07-08 22:05:00,211.705,211.74,211.69,211.7,363300000.0
2008-07-08 22:10:00,211.7,211.75,211.66,211.73,419000000.0
2008-07-08 22:15:00,211.73,211.775,211.73,211.755,522700000.0
2008-07-08 22:20:00,211.76,211.78,211.689,211.735,225500000.0
2008-07-08 22:25:00,211.78,211.78,211.72,211.72,271000000.0
2008-07-08 22:30:00,211.74,211.76,211.71,211.74,244300000.0
2008-07-08 22:35:00,211.725,211.76,211.695,211.71,239000000.0
2008-07-08 22:40:00,211.71,211.74,211.7,211.73,161900000.0
2008-07-08 22:45:00,211.735,211.74,211.675,211.675,379500000.0
2008-07-08 22:50:00,211.675,211.715,211.675,211.685,87900000.0
2008-07-08 22:55:00,211.685,211.735,211.665,211.71,185700000.0
2008-07-08 23:00:00,211.705,211.76,211.65,211.735,201100000.0
2008-07-08 23:05:00,211.735,211.76,211.61,211.61,87900000.0
2008-07-08 23:10:00,211.61,211.67,211.61,211.67,145000000.0
2008-07-08 23:15:00,211.69,211.71,211.64,211.66,107400000.0
2008-07-08 23:20:00,211.655,211.655,211.54,211.55,223900000.0
2008-07-08 23:25:00,211.55,211.565,211.495,211.555,86600000.0
2008-07-08 23:30:00,211.555,211.555,211.515,211.535,71000000.0
2008-07-08 23:35:00,211.54,211.57,211.515,211.545,55100000.0
2008-07-08 23:40:00,211.555,211.63,211.535,211.6,144400000.0
2008-07-08 23:45:00,211.6,211.61,211.5,211.6,163100000.0
2008-07-08 23:50:00,211.59,211.6,211.515,211.55,98500000.0
2008-07-08 23:55:00,211.54,211.55,211.53,211.54,43600000.0
2008-07-09 00:00:00,211.54,211.63,211.53,211.6,79400000.0
2008-07-09 00:05:00,211.605,211.64,211.595,211.635,148800000.0
2008-07-09 00:10:00,211.635,211.635,211.58,211.625,82400000.0
2008-07-09 00:15:00,211.62,211.695,211.58,211.59,175500000.0
2008-07-09 00:20:00,211.605,211.61,211.53,211.54,142200000.0
2008-07-09 00:25:00,211.53,211.55,211.5,211.5,125800000.0
2008-07-09 00:30:00,211.5,211.5,211.445,211.475,65400000.0
2008-07-09 00:35:00,211.47,211.49,211.47,211.48,61600000.0
2008-07-09 00:40:00,211.48,211.54,211.459,211.505,194200000.0
2008-07-09 00:45:00,211.505,211.585,211.495,211.53,83300000.0
2008-07-09 00:50:00,211.53,211.605,211.49,211.53,237900000.0
2008-07-09 00:55:00,211.525,211.555,211.46,211.47,259500000.0
2008-07-09 01:00:00,211.47,211.66,211.395,211.61,795200000.0
2008-07-09 01:05:00,211.595,211.62,211.565,211.62,235300000.0
2008-07-09 01:10:00,211.62,211.775,211.61,211.66,597100000.0
2008-07-09 01:15:00,211.655,211.71,211.59,211.67,500800000.0
2008-07-09 01:20:00,211.675,211.695,211.65,211.65,366700000.0
2008-07-09 01:25:00,211.64,211.72,211.64,211.66,184100000.0
2008-07-09 01:30:00,211.66,211.69,211.64,211.66,262900000.0
2008-07-09 01:35:00,211.665,211.67,211.63,211.66,137200000.0
2008-07-09 01:40:00,211.66,211.72,211.635,211.7,450300000.0
2008-07-09 01:45:00,211.7,211.74,211.66,211.73,429100000.0
2008-07-09 01:50:00,211.73,211.75,211.65,211.73,348300000.0
2008-07-09 01:55:00,211.74,211.78,211.675,211.69,287000000.0
2008-07-09 02:00:00,211.675,211.7,211.55,211.59,340600000.0
2008-07-09 02:05:00,211.59,211.64,211.56,211.585,256800000.0
2008-07-09 02:10:00,211.585,211.61,211.55,211.565,255000000.0
2008-07-09 02:15:00,211.565,211.61,211.55,211.605,126000000.0
2008-07-09 02:20:00,211.605,211.66,211.6,211.6,231300000.0
2008-07-09 02:25:00,211.6,211.67,211.6,211.65,211300000.0
2008-07-09 02:30:00,211.65,211.69,211.645,211.66,219400000.0
2008-07-09 02:35:00,211.66,211.73,211.655,211.67,353300000.0
2008-07-09 02:40:00,211.68,211.69,211.52,211.58,257400000.0
2008-07-09 02:45:00,211.585,211.61,211.53,211.53,165500000.0
2008-07-09 02:50:00,211.535,211.56,211.46,211.51,376400000.0
2008-07-09 02:55:00,211.52,211.56,211.45,211.55,236900000.0
2008-07-09 03:00:00,211.55,211.59,211.53,211.56,446200000.0
2008-07-09 03:05:00,211.56,211.58,211.54,211.56,276200000.0
2008-07-09 03:10:00,211.56,211.56,211.49,211.51,164300000.0
2008-07-09 03:15:00,211.5,211.57,211.5,211.52,260600000.0
2008-07-09 03:20:00,211.52,211.52,211.46,211.49,186100000.0
2008-07-09 03:25:00,211.505,211.53,211.49,211.51,78200000.0
2008-07-09 03:30:00,211.52,211.57,211.44,211.52,481000000.0
2008-07-09 03:35:00,211.53,211.58,211.498,211.58,102800000.0
2008-07-09 03:40:00,211.533,211.64,211.508,211.635,189100000.0
2008-07-09 03:45:00,211.635,211.67,211.58,211.58,187900000.0
2008-07-09 03:50:00,211.57,211.6,211.56,211.565,63600000.0
2008-07-09 03:55:00,211.565,211.61,211.49,211.49,182200000.0
2008-07-09 04:00:00,211.49,211.595,211.47,211.59,265000000.0
2008-07-09 04:05:00,211.59,211.63,211.57,211.63,150500000.0
2008-07-09 04:10:00,211.625,211.625,211.545,211.56,156700000.0
2008-07-09 04:15:00,211.57,211.64,211.54,211.62,154500000.0
2008-07-09 04:20:00,211.62,211.65,211.59,211.59,158100000.0
2008-07-09 04:25:00,211.59,211.635,211.575,211.63,253900000.0
2008-07-09 04:30:00,211.63,211.65,211.58,211.635,184600000.0
2008-07-09 04:35:00,211.645,211.645,211.6,211.62,172500000.0
2008-07-09 04:40:00,211.62,211.645,211.6,211.63,160300000.0
2008-07-09 04:45:00,211.63,211.665,211.62,211.65,122800000.0
2008-07-09 04:50:00,211.665,211.665,211.61,211.64,122100000.0
2008-07-09 04:55:00,211.65,211.69,211.55,211.57,148500000.0
2008-07-09 05:00:00,211.59,211.59,211.53,211.56,259200000.0
2008-07-09 05:05:00,211.575,211.59,211.515,211.57,101000000.0
2008-07-09 05:10:00,211.58,211.655,211.57,211.63,155800000.0
2008-07-09 05:15:00,211.62,211.66,211.58,211.59,102900000.0
2008-07-09 05:20:00,211.6,211.645,211.58,211.64,196800000.0
2008-07-09 05:25:00,211.63,211.69,211.63,211.69,88000000.0
2008-07-09 05:30:00,211.68,211.7,211.64,211.7,254800000.0
2008-07-09 05:35:00,211.71,211.72,211.62,211.62,138200000.0
2008-07-09 05:40:00,211.594,211.68,211.579,211.67,256800000.0
2008-07-09 05:45:00,211.67,211.67,211.58,211.61,116800000.0
2008-07-09 05:50:00,211.6,211.62,211.57,211.59,112400000.0
2008-07-09 05:55:00,211.585,211.615,211.56,211.59,69000000.0
2008-07-09 06:00:00,211.585,211.61,211.57,211.59,87400000.0
2008-07-09 06:05:00,211.562,211.597,211.39,211.4,341800000.0
2008-07-09 06:10:00,211.4,211.49,211.4,211.42,337400000.0
2008-07-09 06:15:00,211.41,211.43,211.38,211.42,190600000.0
2008-07-09 06:20:00,211.41,211.5,211.41,211.46,182000000.0
2008-07-09 06:25:00,211.45,211.46,211.304,211.4,400300000.0
2008-07-09 06:30:00,211.38,211.38,211.195,211.24,420100000.0
2008-07-09 06:35:00,211.235,211.36,211.165,211.21,607600000.0
2008-07-09 06:40:00,211.21,211.245,211.115,211.16,708900000.0
2008-07-09 06:45:00,211.16,211.255,211.16,211.235,706800000.0
2008-07-09 06:50:00,211.235,211.3,211.18,211.25,669100000.0
2008-07-09 06:55:00,211.26,211.405,211.23,211.295,618900000.0
2008-07-09 07:00:00,211.275,211.31,211.06,211.095,861000000.0
2008-07-09 07:05:00,211.09,211.16,211.05,211.15,581800000.0
2008-07-09 07:10:00,211.15,211.15,211.015,211.055,766900000.0
2008-07-09 07:15:00,211.065,211.2,211.055,211.09,506200000.0
2008-07-09 07:20:00,211.09,211.175,211.025,211.16,566700000.0
2008-07-09 07:25:00,211.16,211.27,211.11,211.21,532800000.0
2008-07-09 07:30:00,211.205,211.32,211.17,211.285,580900000.0
2008-07-09 07:35:00,211.28,211.32,211.205,211.31,568700000.0
2008-07-09 07:40:00,211.31,211.39,211.28,211.34,527600000.0
2008-07-09 07:45:00,211.33,211.37,211.27,211.32,401200000.0
2008-07-09 07:50:00,211.32,211.38,211.24,211.24,619600000.0
2008-07-09 07:55:00,211.26,211.39,211.24,211.39,554500000.0
2008-07-09 08:00:00,211.38,211.43,211.275,211.4,550700000.0
2008-07-09 08:05:00,211.415,211.515,211.39,211.5,598800000.0
2008-07-09 08:10:00,211.49,211.66,211.49,211.595,762948000.0
2008-07-09 08:15:00,211.6,211.79,211.6,211.75,789700000.0
2008-07-09 08:20:00,211.75,211.8,211.495,211.565,836500000.0
2008-07-09 08:25:00,211.57,211.61,211.48,211.53,699592000.0
2008-07-09 08:30:00,211.53,211.54,211.455,211.53,625100000.0
2008-07-09 08:35:00,211.53,211.66,211.52,211.62,702100000.0
2008-07-09 08:40:00,211.62,211.67,211.59,211.61,805688000.0
2008-07-09 08:45:00,211.6,211.64,211.49,211.55,815348000.0
2008-07-09 08:50:00,211.55,211.645,211.54,211.61,682700000.0
2008-07-09 08:55:00,211.61,211.75,211.61,211.67,728200000.0
2008-07-09 09:00:00,211.67,211.72,211.62,211.63,932300000.0
2008-07-09 09:05:00,211.64,211.68,211.555,211.555,666900000.0
2008-07-09 09:10:00,211.565,211.64,211.52,211.53,727100000.0
2008-07-09 09:15:00,211.54,211.65,211.5,211.58,1080700000.0
2008-07-09 09:20:00,211.57,211.61,211.475,211.595,1178100000.0
2008-07-09 09:25:00,211.595,211.815,211.56,211.74,1447200000.0
2008-07-09 09:30:00,211.75,211.97,211.72,211.93,1335000000.0
2008-07-09 09:35:00,211.93,211.93,211.79,211.84,845400000.0
2008-07-09 09:40:00,211.86,211.86,211.68,211.7,738300000.0
2008-07-09 09:45:00,211.71,211.75,211.66,211.74,740900000.0
2008-07-09 09:50:00,211.74,211.83,211.56,211.65,904400000.0
2008-07-09 09:55:00,211.67,211.73,211.615,211.67,789200000.0
2008-07-09 10:00:00,211.66,211.79,211.65,211.71,671400000.0
2008-07-09 10:05:00,211.71,211.77,211.69,211.77,418800000.0
2008-07-09 10:10:00,211.77,211.78,211.68,211.71,692700000.0
2008-07-09 10:15:00,211.7,211.77,211.67,211.75,661700000.0
2008-07-09 10:20:00,211.75,211.8,211.68,211.74,760700000.0
2008-07-09 10:25:00,211.75,211.76,211.61,211.635,730800000.0
2008-07-09 10:30:00,211.65,211.81,211.61,211.67,773500000.0
2008-07-09 10:35:00,211.64,211.86,211.64,211.86,467500000.0
2008-07-09 10:40:00,211.86,211.915,211.79,211.8,1073900000.0
2008-07-09 10:45:00,211.8,211.83,211.675,211.69,764300000.0
2008-07-09 10:50:00,211.69,211.79,211.685,211.705,751500000.0
2008-07-09 10:55:00,211.7,211.74,211.65,211.72,365300000.0
2008-07-09 11:00:00,211.72,211.74,211.675,211.73,370200000.0
2008-07-09 11:05:00,211.73,211.85,211.705,211.85,496400000.0
2008-07-09 11:10:00,211.85,211.91,211.78,211.79,773200000.0
2008-07-09 11:15:00,211.8,211.98,211.8,211.92,731900000.0
2008-07-09 11:20:00,211.91,211.95,211.85,211.885,820400000.0
2008-07-09 11:25:00,211.895,211.93,211.85,211.905,508500000.0
2008-07-09 11:30:00,211.9,211.95,211.875,211.89,475800000.0
2008-07-09 11:35:00,211.885,211.89,211.845,211.85,265800000.0
2008-07-09 11:40:00,211.855,211.9,211.81,211.87,422600000.0
2008-07-09 11:45:00,211.86,212.01,211.835,212.0,456300000.0
2008-07-09 11:50:00,211.995,212.0,211.92,211.96,356100000.0
2008-07-09 11:55:00,211.96,212.0,211.9,211.93,742100000.0
2008-07-09 12:00:00,211.94,212.01,211.855,211.88,767300000.0
2008-07-09 12:05:00,211.875,211.9,211.82,211.835,817600000.0
2008-07-09 12:10:00,211.835,211.85,211.77,211.78,531600000.0
2008-07-09 12:15:00,211.79,211.89,211.75,211.87,382500000.0
2008-07-09 12:20:00,211.87,211.99,211.825,211.85,725420000.0
2008-07-09 12:25:00,211.86,211.93,211.84,211.88,730300000.0
2008-07-09 12:30:00,211.88,211.9,211.785,211.85,875500000.0
2008-07-09 12:35:00,211.84,212.025,211.81,211.85,1069300000.0
2008-07-09 12:40:00,211.85,211.95,211.83,211.85,1059300000.0
2008-07-09 12:45:00,211.845,211.92,211.8,211.9,652700000.0
2008-07-09 12:50:00,211.91,212.01,211.89,211.93,560400000.0
2008-07-09 12:55:00,211.92,211.955,211.86,211.93,642400000.0
2008-07-09 13:00:00,211.93,212.07,211.88,212.0,671800000.0
2008-07-09 13:05:00,212.0,212.03,211.92,212.005,679900000.0
2008-07-09 13:10:00,212.01,212.07,211.98,212.005,736500000.0
2008-07-09 13:15:00,212.01,212.09,211.99,212.04,447400000.0
2008-07-09 13:20:00,212.03,212.05,211.945,211.96,365500000.0
2008-07-09 13:25:00,211.96,212.08,211.91,212.07,585400000.0
2008-07-09 13:30:00,212.07,212.07,211.86,211.91,935100000.0
2008-07-09 13:35:00,211.91,211.94,211.845,211.86,600100000.0
2008-07-09 13:40:00,211.86,212.07,211.835,212.04,702700000.0
2008-07-09 13:45:00,212.04,212.045,211.97,212.01,646000000.0
2008-07-09 13:50:00,212.02,212.105,211.995,212.07,523000000.0
2008-07-09 13:55:00,212.07,212.08,212.0,212.035,516600000.0
2008-07-09 14:00:00,212.055,212.08,211.95,211.95,525800000.0
2008-07-09 14:05:00,211.94,212.02,211.93,212.02,800200000.0
2008-07-09 14:10:00,212.02,212.065,211.97,211.99,516800000.0
2008-07-09 14:15:00,212.0,212.09,211.97,212.03,570700000.0
2008-07-09 14:20:00,212.015,212.03,211.955,211.995,421300000.0
2008-07-09 14:25:00,212.0,212.025,211.945,211.98,365900000.0
2008-07-09 14:30:00,211.98,212.06,211.96,211.98,398300000.0
2008-07-09 14:35:00,211.98,212.0,211.92,211.99,589200000.0
2008-07-09 14:40:00,211.98,212.0,211.915,211.985,367700000.0
2008-07-09 14:45:00,211.99,212.03,211.915,212.025,513700000.0
2008-07-09 14:50:00,212.025,212.04,211.9,211.915,420700000.0
2008-07-09 14:55:00,211.91,211.93,211.85,211.87,279800000.0
2008-07-09 15:00:00,211.86,211.89,211.81,211.85,407400000.0
2008-07-09 15:05:00,211.85,211.875,211.78,211.83,520200000.0
2008-07-09 15:10:00,211.83,211.85,211.72,211.72,455100000.0
2008-07-09 15:15:00,211.72,211.78,211.71,211.75,675900000.0
2008-07-09 15:20:00,211.75,211.86,211.7,211.75,1039700000.0
2008-07-09 15:25:00,211.74,211.855,211.74,211.805,715600000.0
2008-07-09 15:30:00,211.795,211.905,211.78,211.89,875500000.0
2008-07-09 15:35:00,211.89,211.91,211.72,211.755,1377100000.0
2008-07-09 15:40:00,211.755,211.88,211.625,211.69,1449700000.0
2008-07-09 15:45:00,211.69,211.84,211.69,211.77,1574399998.0
2008-07-09 15:50:00,211.765,211.8,211.705,211.8,1397400000.0
2008-07-09 15:55:00,211.8,211.935,211.8,211.905,1347500000.0
2008-07-09 16:00:00,211.9,211.93,211.8,211.81,1233400000.0
2008-07-09 16:05:00,211.82,211.95,211.79,211.91,1044900000.0
2008-07-09 16:10:00,211.9,211.91,211.805,211.845,782900000.0
2008-07-09 16:15:00,211.84,212.03,211.84,212.01,868500000.0
2008-07-09 16:20:00,211.995,212.08,211.935,211.97,866100000.0
2008-07-09 16:25:00,211.98,212.07,211.94,211.94,980000000.0
2008-07-09 16:30:00,211.945,211.99,211.89,211.93,791200000.0
2008-07-09 16:35:00,211.905,211.91,211.755,211.81,1824600000.0
2008-07-09 16:40:00,211.81,211.895,211.76,211.81,1335100000.0
2008-07-09 16:45:00,211.815,212.02,211.815,211.945,1245300000.0
2008-07-09 16:50:00,211.95,212.06,211.95,212.01,973200000.0
2008-07-09 16:55:00,212.005,212.15,211.865,211.94,1464300000.0
2008-07-09 17:00:00,211.94,212.03,211.9,211.98,1078500000.0
2008-07-09 17:05:00,211.99,212.05,211.93,211.945,854100000.0
2008-07-09 17:10:00,211.94,212.03,211.92,211.95,1037100000.0
2008-07-09 17:15:00,211.94,212.02,211.895,211.95,1171600000.0
2008-07-09 17:20:00,211.945,212.145,211.945,212.1,1095000000.0
2008-07-09 17:25:00,212.09,212.16,212.01,212.07,945000000.0
2008-07-09 17:30:00,212.07,212.17,212.03,212.085,982700000.0
2008-07-09 17:35:00,212.08,212.09,211.935,212.06,665700000.0
2008-07-09 17:40:00,212.075,212.1,211.945,211.945,870900000.0
2008-07-09 17:45:00,211.945,212.12,211.945,212.025,707000000.0
2008-07-09 17:50:00,212.015,212.26,211.975,212.24,1086900000.0
2008-07-09 17:55:00,212.24,212.27,212.145,212.21,902000000.0
2008-07-09 18:00:00,212.21,212.325,212.155,212.2,777000000.0
2008-07-09 18:05:00,212.2,212.26,212.095,212.21,578500000.0
2008-07-09 18:10:00,212.21,212.295,212.19,212.27,488500000.0
2008-07-09 18:15:00,212.28,212.315,212.045,212.135,850000000.0
2008-07-09 18:20:00,212.14,212.245,212.14,212.23,649100000.0
2008-07-09 18:25:00,212.23,212.28,212.2,212.26,613600000.0
2008-07-09 18:30:00,212.26,212.315,212.225,212.25,363700000.0
2008-07-09 18:35:00,212.24,212.28,212.15,212.16,560500000.0
2008-07-09 18:40:00,212.17,212.29,212.125,212.21,603000000.0
2008-07-09 18:45:00,212.2,212.25,212.15,212.2,534900000.0
2008-07-09 18:50:00,212.21,212.21,212.085,212.11,594900000.0
2008-07-09 18:55:00,212.115,212.21,212.085,212.17,566400000.0
2008-07-09 19:00:00,212.17,212.19,212.1,212.12,419400000.0
2008-07-09 19:05:00,212.12,212.185,212.12,212.17,271200000.0
2008-07-09 19:10:00,212.15,212.165,212.1,212.15,226600000.0
2008-07-09 19:15:00,212.14,212.3,212.13,212.255,338700000.0
2008-07-09 19:20:00,212.25,212.25,212.17,212.23,284900000.0
2008-07-09 19:25:00,212.205,212.235,212.18,212.22,391300000.0
2008-07-09 19:30:00,212.22,212.28,212.21,212.23,382800000.0
2008-07-09 19:35:00,212.225,212.325,212.195,212.2,431500000.0
2008-07-09 19:40:00,212.2,212.26,212.2,212.24,247600000.0
2008-07-09 19:45:00,212.23,212.27,212.22,212.26,215800000.0
2008-07-09 19:50:00,212.25,212.25,212.105,212.11,403900000.0
2008-07-09 19:55:00,212.11,212.2,212.11,212.2,227000000.0
2008-07-09 20:00:00,212.19,212.19,212.06,212.06,479900000.0
2008-07-09 20:05:00,212.07,212.08,211.92,212.01,449700000.0
2008-07-09 20:10:00,212.0,212.05,211.96,211.96,315200000.0
2008-07-09 20:15:00,211.94,212.01,211.895,211.965,465200000.0
2008-07-09 20:20:00,211.96,211.98,211.85,211.875,623900000.0
2008-07-09 20:25:00,211.87,211.89,211.67,211.69,654360000.0
2008-07-09 20:30:00,211.69,211.765,211.675,211.7,507800000.0
2008-07-09 20:35:00,211.705,211.755,211.65,211.725,598900000.0
2008-07-09 20:40:00,211.72,211.78,211.69,211.715,366600000.0
2008-07-09 20:45:00,211.72,211.805,211.685,211.71,532700000.0
2008-07-09 20:50:00,211.71,211.75,211.565,211.67,648000000.0
2008-07-09 20:55:00,211.68,211.705,211.61,211.66,403000000.0
2008-07-09 21:00:00,211.66,211.7,211.57,211.66,398900000.0
2008-07-09 21:05:00,211.66,211.7,211.58,211.63,390500000.0
2008-07-09 21:10:00,211.63,211.69,211.62,211.69,313300000.0
2008-07-09 21:15:00,211.69,211.725,211.62,211.71,416100000.0
2008-07-09 21:20:00,211.71,211.74,211.66,211.7,155100000.0
2008-07-09 21:25:00,211.71,211.79,211.67,211.675,268900000.0
2008-07-09 21:30:00,211.67,211.71,211.645,211.67,214100000.0
2008-07-09 21:35:00,211.67,211.71,211.59,211.61,456800000.0
2008-07-09 21:40:00,211.625,211.64,211.475,211.49,632300000.0
2008-07-09 21:45:00,211.49,211.56,211.46,211.49,488600000.0
2008-07-09 21:50:00,211.49,211.625,211.485,211.615,381100000.0
2008-07-09 21:55:00,211.62,211.685,211.59,211.64,356000000.0
2008-07-09 22:00:00,211.645,211.71,211.62,211.69,337300000.0
2008-07-09 22:05:00,211.69,211.69,211.585,211.6,341300000.0
2008-07-09 22:10:00,211.615,211.65,211.525,211.59,780300000.0
2008-07-09 22:15:00,211.58,211.64,211.48,211.575,592200000.0
2008-07-09 22:20:00,211.58,211.62,211.54,211.61,322900000.0
2008-07-09 22:25:00,211.61,211.64,211.55,211.57,421100000.0
2008-07-09 22:30:00,211.575,211.605,211.535,211.605,155000000.0
2008-07-09 22:35:00,211.61,211.61,211.55,211.58,454700000.0
2008-07-09 22:40:00,211.587,211.605,211.545,211.59,267700000.0
2008-07-09 22:45:00,211.6,211.645,211.56,211.635,214000000.0
2008-07-09 22:50:00,211.635,211.69,211.59,211.68,226100000.0
2008-07-09 22:55:00,211.68,211.73,211.625,211.7,268700000.0
2008-07-09 23:00:00,211.715,211.715,211.575,211.615,242200000.0
2008-07-09 23:05:00,211.585,211.64,211.585,211.63,188200000.0
2008-07-09 23:10:00,211.62,211.645,211.595,211.645,116100000.0
2008-07-09 23:15:00,211.645,211.675,211.625,211.65,141000000.0
2008-07-09 23:20:00,211.655,211.73,211.65,211.685,109500000.0
2008-07-09 23:25:00,211.705,211.715,211.68,211.69,133700000.0
2008-07-09 23:30:00,211.685,211.745,211.685,211.74,98500000.0
2008-07-09 23:35:00,211.74,211.835,211.73,211.83,134700000.0
2008-07-09 23:40:00,211.83,211.86,211.805,211.81,235700000.0
2008-07-09 23:45:00,211.81,211.85,211.755,211.775,269500000.0
2008-07-09 23:50:00,211.79,211.83,211.77,211.8,176800000.0
2008-07-09 23:55:00,211.79,211.84,211.74,211.84,160900000.0
2008-07-10 00:00:00,211.84,211.84,211.785,211.805,130000000.0
2008-07-10 00:05:00,211.81,211.85,211.775,211.79,72100000.0
2008-07-10 00:10:00,211.8,211.84,211.785,211.785,107900000.0
2008-07-10 00:15:00,211.805,211.83,211.72,211.745,299600000.0
2008-07-10 00:20:00,211.745,211.765,211.7,211.72,181400000.0
2008-07-10 00:25:00,211.72,211.74,211.695,211.73,188500000.0
2008-07-10 00:30:00,211.73,211.75,211.72,211.73,131300000.0
2008-07-10 00:35:00,211.74,211.74,211.674,211.74,276500000.0
2008-07-10 00:40:00,211.74,211.76,211.687,211.74,227400000.0
2008-07-10 00:45:00,211.74,211.765,211.725,211.74,141800000.0
2008-07-10 00:50:00,211.755,211.86,211.755,211.83,118300000.0
2008-07-10 00:55:00,211.83,211.835,211.79,211.805,180700000.0
2008-07-10 01:00:00,211.81,211.82,211.705,211.71,283700000.0
2008-07-10 01:05:00,211.71,211.785,211.71,211.785,143900000.0
2008-07-10 01:10:00,211.79,211.8,211.75,211.75,192100000.0
2008-07-10 01:15:00,211.75,211.75,211.61,211.665,271300000.0
2008-07-10 01:20:00,211.675,211.675,211.585,211.605,340500000.0
2008-07-10 01:25:00,211.595,211.63,211.545,211.61,288900000.0
2008-07-10 01:30:00,211.61,211.62,211.585,211.59,127400000.0
2008-07-10 01:35:00,211.59,211.6,211.47,211.545,537000000.0
2008-07-10 01:40:00,211.54,211.54,211.455,211.52,629600000.0
2008-07-10 01:45:00,211.52,211.67,211.52,211.62,568100000.0
2008-07-10 01:50:00,211.63,211.7,211.61,211.67,429000000.0
2008-07-10 01:55:00,211.67,211.73,211.645,211.73,224900000.0
2008-07-10 02:00:00,211.73,211.86,211.67,211.71,687500000.0
2008-07-10 02:05:00,211.71,211.75,211.68,211.73,351800000.0
2008-07-10 02:10:00,211.73,211.82,211.73,211.81,542000000.0
2008-07-10 02:15:00,211.81,211.835,211.78,211.825,287500000.0
2008-07-10 02:20:00,211.82,211.82,211.73,211.76,347000000.0
2008-07-10 02:25:00,211.755,211.775,211.71,211.735,407800000.0
2008-07-10 02:30:00,211.74,211.775,211.715,211.72,239600000.0
2008-07-10 02:35:00,211.72,211.76,211.715,211.74,411600000.0
2008-07-10 02:40:00,211.74,211.76,211.63,211.63,430700000.0
2008-07-10 02:45:00,211.63,211.77,211.605,211.745,535900000.0
2008-07-10 02:50:00,211.745,211.745,211.665,211.67,369500000.0
2008-07-10 02:55:00,211.68,211.68,211.48,211.555,475700000.0
2008-07-10 03:00:00,211.55,211.67,211.515,211.575,511900000.0
2008-07-10 03:05:00,211.57,211.6,211.475,211.525,401200000.0
2008-07-10 03:10:00,211.525,211.615,211.51,211.53,535200000.0
2008-07-10 03:15:00,211.535,211.575,211.49,211.52,399700000.0
2008-07-10 03:20:00,211.53,211.58,211.515,211.55,430800000.0
2008-07-10 03:25:00,211.56,211.58,211.53,211.555,290100000.0
2008-07-10 03:30:00,211.55,211.58,211.46,211.46,667900000.0
2008-07-10 03:35:00,211.45,211.49,211.39,211.47,367400000.0
2008-07-10 03:40:00,211.47,211.48,211.415,211.43,356400000.0
2008-07-10 03:45:00,211.43,211.55,211.38,211.55,793000000.0
2008-07-10 03:50:00,211.55,211.55,211.455,211.52,619600000.0
2008-07-10 03:55:00,211.52,211.61,211.515,211.56,680000000.0
2008-07-10 04:00:00,211.56,211.66,211.535,211.64,439200000.0
2008-07-10 04:05:00,211.64,211.655,211.585,211.625,247600000.0
2008-07-10 04:10:00,211.63,211.64,211.59,211.64,485600000.0
2008-07-10 04:15:00,211.64,211.64,211.535,211.56,176700000.0
2008-07-10 04:20:00,211.56,211.57,211.52,211.55,298200000.0
2008-07-10 04:25:00,211.565,211.565,211.505,211.55,153100000.0
2008-07-10 04:30:00,211.527,211.6,211.495,211.6,91900000.0
2008-07-10 04:35:00,211.615,211.67,211.585,211.61,249700000.0
2008-07-10 04:40:00,211.6,211.61,211.55,211.57,307200000.0
2008-07-10 04:45:00,211.56,211.6,211.55,211.6,93100000.0
2008-07-10 04:50:00,211.61,211.61,211.516,211.58,137700000.0
2008-07-10 04:55:00,211.59,211.635,211.575,211.6,124800000.0
2008-07-10 05:00:00,211.6,211.7,211.575,211.65,183800000.0
2008-07-10 05:05:00,211.64,211.65,211.615,211.62,65400000.0
2008-07-10 05:10:00,211.61,211.68,211.6,211.66,349600000.0
2008-07-10 05:15:00,211.65,211.7,211.635,211.655,202600000.0
2008-07-10 05:20:00,211.66,211.68,211.615,211.635,218700000.0
2008-07-10 05:25:00,211.64,211.74,211.64,211.66,257300000.0
2008-07-10 05:30:00,211.675,211.675,211.561,211.633,128700000.0
2008-07-10 05:35:00,211.63,211.78,211.63,211.736,382300000.0
2008-07-10 05:40:00,211.74,211.75,211.625,211.655,402500000.0
2008-07-10 05:45:00,211.625,211.75,211.61,211.71,444000000.0
2008-07-10 05:50:00,211.71,211.73,211.69,211.72,306700000.0
2008-07-10 05:55:00,211.72,211.75,211.71,211.72,221200000.0
2008-07-10 06:00:00,211.71,211.81,211.7,211.75,666400000.0
2008-07-10 06:05:00,211.75,211.78,211.725,211.75,203700000.0
2008-07-10 06:10:00,211.75,211.75,211.71,211.73,201100000.0
2008-07-10 06:15:00,211.74,211.76,211.686,211.72,139400000.0
2008-07-10 06:20:00,211.73,211.82,211.72,211.73,350500000.0
2008-07-10 06:25:00,211.72,211.825,211.7,211.75,498700000.0
2008-07-10 06:30:00,211.765,211.865,211.755,211.825,289400000.0
2008-07-10 06:35:00,211.805,211.84,211.725,211.73,286700000.0
2008-07-10 06:40:00,211.74,211.85,211.74,211.765,438500000.0
2008-07-10 06:45:00,211.785,211.89,211.74,211.87,363600000.0
2008-07-10 06:50:00,211.87,211.87,211.8,211.82,271400000.0
2008-07-10 06:55:00,211.81,211.82,211.665,211.675,196200000.0
2008-07-10 07:00:00,211.695,211.72,211.635,211.655,265300000.0
2008-07-10 07:05:00,211.67,211.73,211.645,211.7,161000000.0
2008-07-10 07:10:00,211.7,211.74,211.614,211.72,446800000.0
2008-07-10 07:15:00,211.72,211.8,211.645,211.67,651300000.0
2008-07-10 07:20:00,211.67,211.71,211.61,211.64,771800000.0
2008-07-10 07:25:00,211.65,211.66,211.51,211.55,1080800000.0
2008-07-10 07:30:00,211.55,211.58,211.515,211.52,749400000.0
2008-07-10 07:35:00,211.54,211.66,211.525,211.65,448700000.0
2008-07-10 07:40:00,211.64,211.745,211.615,211.69,463500000.0
2008-07-10 07:45:00,211.69,211.69,211.625,211.63,206500000.0
2008-07-10 07:50:00,211.64,211.67,211.6,211.665,410700000.0
2008-07-10 07:55:00,211.67,211.67,211.455,211.455,775200000.0
2008-07-10 08:00:00,211.435,211.69,211.39,211.67,1092400000.0
2008-07-10 08:05:00,211.67,211.72,211.65,211.69,530600000.0
2008-07-10 08:10:00,211.69,211.755,211.65,211.68,827300000.0
2008-07-10 08:15:00,211.67,211.71,211.625,211.685,691100000.0
2008-07-10 08:20:00,211.69,211.73,211.52,211.56,830900000.0
2008-07-10 08:25:00,211.54,211.64,211.51,211.64,1138600000.0
2008-07-10 08:30:00,211.63,211.725,211.585,211.64,854000000.0
2008-07-10 08:35:00,211.64,211.67,211.57,211.62,973600000.0
2008-07-10 08:40:00,211.595,211.72,211.575,211.65,802200000.0
2008-07-10 08:45:00,211.665,211.7,211.555,211.625,943000000.0
2008-07-10 08:50:00,211.625,211.72,211.615,211.685,830900000.0
2008-07-10 08:55:00,211.69,211.7,211.64,211.64,476800000.0
2008-07-10 09:00:00,211.635,211.64,211.49,211.59,852800000.0
2008-07-10 09:05:00,211.595,211.68,211.53,211.64,870600000.0
2008-07-10 09:10:00,211.64,212.005,211.575,211.83,1443200000.0
2008-07-10 09:15:00,211.83,212.135,211.785,212.05,1222900000.0
2008-07-10 09:20:00,212.05,212.07,211.9,212.01,1067800000.0
2008-07-10 09:25:00,212.01,212.12,211.925,212.08,1160800000.0
2008-07-10 09:30:00,212.08,212.1,211.96,212.055,1171500000.0
2008-07-10 09:35:00,212.06,212.15,211.995,212.03,663000000.0
2008-07-10 09:40:00,212.035,212.09,211.925,212.08,714100000.0
2008-07-10 09:45:00,212.07,212.12,211.97,211.99,710100000.0
2008-07-10 09:50:00,211.985,212.015,211.89,211.925,947600000.0
2008-07-10 09:55:00,211.915,211.94,211.81,211.845,781300000.0
2008-07-10 10:00:00,211.85,211.85,211.615,211.8,1081200000.0
2008-07-10 10:05:00,211.81,211.85,211.74,211.76,551400000.0
2008-07-10 10:10:00,211.77,211.78,211.565,211.615,777600000.0
2008-07-10 10:15:00,211.615,211.73,211.605,211.655,1175000000.0
2008-07-10 10:20:00,211.655,211.695,211.59,211.64,654600000.0
2008-07-10 10:25:00,211.64,211.72,211.61,211.7,623700000.0
2008-07-10 10:30:00,211.7,211.76,211.655,211.74,702700000.0
2008-07-10 10:35:00,211.74,211.79,211.7,211.745,862500000.0
2008-07-10 10:40:00,211.75,211.85,211.655,211.85,764700000.0
2008-07-10 10:45:00,211.815,211.84,211.71,211.76,871600000.0
2008-07-10 10:50:00,211.76,211.84,211.62,211.69,1031800000.0
2008-07-10 10:55:00,211.69,211.81,211.66,211.7,871000000.0
2008-07-10 11:00:00,211.7,211.7,211.595,211.63,778600000.0
2008-07-10 11:05:00,211.64,211.64,211.555,211.595,673800000.0
2008-07-10 11:10:00,211.6,211.62,211.55,211.56,526600000.0
2008-07-10 11:15:00,211.56,211.67,211.51,211.61,888900000.0
2008-07-10 11:20:00,211.59,211.62,211.515,211.52,852600000.0
2008-07-10 11:25:00,211.52,211.58,211.485,211.55,1075200000.0
2008-07-10 11:30:00,211.54,211.81,211.51,211.74,1291400000.0
2008-07-10 11:35:00,211.745,211.81,211.625,211.76,1149700000.0
2008-07-10 11:40:00,211.76,211.775,211.635,211.73,860100000.0
2008-07-10 11:45:00,211.74,211.775,211.65,211.73,679100000.0
2008-07-10 11:50:00,211.73,211.745,211.605,211.685,597900000.0
2008-07-10 11:55:00,211.69,211.78,211.655,211.665,646100000.0
2008-07-10 12:00:00,211.66,211.81,211.66,211.79,433600000.0
2008-07-10 12:05:00,211.79,211.87,211.715,211.76,766900000.0
2008-07-10 12:10:00,211.765,211.86,211.74,211.82,472600000.0
2008-07-10 12:15:00,211.82,211.83,211.73,211.79,431700000.0
2008-07-10 12:20:00,211.79,211.81,211.65,211.7,459000000.0
2008-07-10 12:25:00,211.7,211.75,211.67,211.73,472600000.0
2008-07-10 12:30:00,211.73,211.79,211.67,211.68,399100000.0
2008-07-10 12:35:00,211.67,211.71,211.61,211.7,455900000.0
2008-07-10 12:40:00,211.705,211.78,211.695,211.775,275400000.0
2008-07-10 12:45:00,211.77,211.78,211.67,211.71,461800000.0
2008-07-10 12:50:00,211.71,211.77,211.625,211.715,574300000.0
2008-07-10 12:55:00,211.715,211.715,211.575,211.675,802900000.0
2008-07-10 13:00:00,211.69,211.82,211.635,211.655,698500000.0
2008-07-10 13:05:00,211.65,211.67,211.615,211.64,437000000.0
2008-07-10 13:10:00,211.63,211.72,211.6,211.72,805000000.0
2008-07-10 13:15:00,211.73,211.82,211.685,211.74,856700000.0
2008-07-10 13:20:00,211.73,211.77,211.71,211.75,609700000.0
2008-07-10 13:25:00,211.75,211.875,211.725,211.86,843800000.0
2008-07-10 13:30:00,211.86,211.91,211.805,211.87,1183400000.0
2008-07-10 13:35:00,211.87,211.89,211.76,211.805,1076700000.0
2008-07-10 13:40:00,211.81,211.87,211.75,211.8,1243900000.0
2008-07-10 13:45:00,211.8,211.88,211.725,211.75,797800000.0
2008-07-10 13:50:00,211.755,211.88,211.75,211.83,369900000.0
2008-07-10 13:55:00,211.83,211.87,211.79,211.8,522300000.0
2008-07-10 14:00:00,211.8,211.805,211.715,211.73,554700000.0
2008-07-10 14:05:00,211.73,211.81,211.695,211.8,891600000.0
2008-07-10 14:10:00,211.8,211.85,211.75,211.785,975300000.0
2008-07-10 14:15:00,211.77,211.81,211.73,211.735,846100000.0
2008-07-10 14:20:00,211.74,211.875,211.72,211.83,1417200000.0
2008-07-10 14:25:00,211.83,211.84,211.755,211.795,891900000.0
2008-07-10 14:30:00,211.76,212.08,211.76,211.85,1643400000.0
2008-07-10 14:35:00,211.84,211.88,211.79,211.79,817000000.0
2008-07-10 14:40:00,211.78,211.88,211.73,211.855,834900000.0
2008-07-10 14:45:00,211.855,211.88,211.74,211.83,965200000.0
2008-07-10 14:50:00,211.83,211.87,211.715,211.73,752800000.0
2008-07-10 14:55:00,211.735,211.77,211.565,211.61,1396200000.0
2008-07-10 15:00:00,211.585,211.59,211.33,211.355,1725300000.0
2008-07-10 15:05:00,211.35,211.46,211.315,211.43,1225300000.0
2008-07-10 15:10:00,211.43,211.495,211.38,211.455,1257600000.0
2008-07-10 15:15:00,211.46,211.475,211.345,211.395,1435900000.0
2008-07-10 15:20:00,211.395,211.435,211.31,211.4,1635100000.0
2008-07-10 15:25:00,211.4,211.48,211.36,211.45,1336300000.0
2008-07-10 15:30:00,211.45,211.565,211.405,211.445,1805800000.0
2008-07-10 15:35:00,211.455,211.53,211.365,211.445,1082000000.0
2008-07-10 15:40:00,211.44,211.755,211.42,211.72,1178800000.0
2008-07-10 15:45:00,211.715,211.775,211.56,211.69,1038700000.0
2008-07-10 15:50:00,211.69,211.7,211.565,211.63,1112200000.0
2008-07-10 15:55:00,211.63,211.715,211.6,211.63,789300000.0
2008-07-10 16:00:00,211.635,211.68,211.42,211.45,1160600000.0
2008-07-10 16:05:00,211.46,211.54,211.36,211.455,1316900000.0
2008-07-10 16:10:00,211.46,211.54,211.345,211.35,1281500000.0
2008-07-10 16:15:00,211.365,211.395,211.185,211.26,1837800000.0
2008-07-10 16:20:00,211.26,211.35,211.225,211.32,2181999999.0
2008-07-10 16:25:00,211.32,211.32,211.13,211.29,1811099999.0
2008-07-10 16:30:00,211.29,211.48,211.25,211.385,1313700000.0
2008-07-10 16:35:00,211.385,211.42,211.275,211.33,1267900000.0
2008-07-10 16:40:00,211.32,211.42,211.305,211.41,790800000.0
2008-07-10 16:45:00,211.42,211.52,211.4,211.48,866400001.0
2008-07-10 16:50:00,211.49,211.535,211.42,211.475,1209900000.0
2008-07-10 16:55:00,211.475,211.6,211.345,211.345,912199999.0
2008-07-10 17:00:00,211.345,211.775,211.325,211.7,1241900000.0
2008-07-10 17:05:00,211.7,211.7,211.485,211.55,1372000000.0
2008-07-10 17:10:00,211.54,211.625,211.445,211.61,1093400000.0
2008-07-10 17:15:00,211.61,211.63,211.39,211.39,1142600001.0
2008-07-10 17:20:00,211.39,211.455,211.3,211.34,1141000000.0
2008-07-10 17:25:00,211.34,211.465,211.32,211.43,906300000.0
2008-07-10 17:30:00,211.43,211.495,211.35,211.44,940200000.0
2008-07-10 17:35:00,211.43,211.615,211.395,211.57,847800000.0
2008-07-10 17:40:00,211.56,211.6,211.42,211.51,756100000.0
2008-07-10 17:45:00,211.51,211.63,211.435,211.45,947100000.0
2008-07-10 17:50:00,211.46,211.505,211.385,211.45,746200000.0
2008-07-10 17:55:00,211.44,211.635,211.39,211.635,751700000.0
2008-07-10 18:00:00,211.645,211.66,211.595,211.61,440500000.0
2008-07-10 18:05:00,211.61,211.67,211.565,211.58,684300000.0
2008-07-10 18:10:00,211.58,211.63,211.56,211.6,469900000.0
2008-07-10 18:15:00,211.59,211.67,211.555,211.67,619200000.0
2008-07-10 18:20:00,211.66,211.69,211.615,211.645,512100000.0
2008-07-10 18:25:00,211.65,211.665,211.59,211.6,412300000.0
2008-07-10 18:30:00,211.6,211.67,211.585,211.6,630800000.0
2008-07-10 18:35:00,211.6,211.6,211.54,211.55,265800000.0
2008-07-10 18:40:00,211.55,211.65,211.55,211.615,249900000.0
2008-07-10 18:45:00,211.61,211.65,211.61,211.65,171500000.0
2008-07-10 18:50:00,211.635,211.65,211.57,211.6,311500000.0
2008-07-10 18:55:00,211.61,211.67,211.59,211.66,240500000.0
2008-07-10 19:00:00,211.67,211.77,211.66,211.73,411900000.0
2008-07-10 19:05:00,211.73,211.805,211.665,211.775,372200000.0
2008-07-10 19:10:00,211.785,211.86,211.715,211.78,706300000.0
2008-07-10 19:15:00,211.79,211.86,211.72,211.78,357700000.0
2008-07-10 19:20:00,211.79,211.83,211.7,211.72,407200000.0
2008-07-10 19:25:00,211.72,211.8,211.635,211.67,413200000.0
2008-07-10 19:30:00,211.68,211.805,211.675,211.785,358900000.0
2008-07-10 19:35:00,211.805,211.83,211.715,211.74,407800000.0
2008-07-10 19:40:00,211.74,211.77,211.61,211.65,431300000.0
2008-07-10 19:45:00,211.64,211.66,211.615,211.635,177700000.0
2008-07-10 19:50:00,211.63,211.68,211.62,211.64,186600000.0
2008-07-10 19:55:00,211.635,211.69,211.54,211.54,276200000.0
2008-07-10 20:00:00,211.56,211.63,211.53,211.63,296500000.0
2008-07-10 20:05:00,211.63,211.68,211.61,211.66,275100000.0
2008-07-10 20:10:00,211.665,211.695,211.56,211.64,396400000.0
2008-07-10 20:15:00,211.64,211.66,211.58,211.6,297800000.0
2008-07-10 20:20:00,211.59,211.62,211.545,211.56,347100000.0
2008-07-10 20:25:00,211.545,211.56,211.35,211.485,684700000.0
2008-07-10 20:30:00,211.49,211.635,211.49,211.56,559800000.0
2008-07-10 20:35:00,211.575,211.685,211.505,211.58,369600000.0
2008-07-10 20:40:00,211.58,211.6,211.5,211.58,406000000.0
2008-07-10 20:45:00,211.58,211.66,211.555,211.64,447700000.0
2008-07-10 20:50:00,211.64,211.67,211.44,211.6,475100000.0
2008-07-10 20:55:00,211.61,211.64,211.475,211.55,745100000.0
2008-07-10 21:00:00,211.54,211.64,211.495,211.535,661200000.0
2008-07-10 21:05:00,211.54,211.685,211.485,211.65,503100000.0
2008-07-10 21:10:00,211.65,211.71,211.555,211.68,454300000.0
2008-07-10 21:15:00,211.69,211.7,211.56,211.58,400900000.0
2008-07-10 21:20:00,211.58,211.66,211.57,211.62,247600000.0
2008-07-10 21:25:00,211.62,211.71,211.62,211.64,278500000.0
2008-07-10 21:30:00,211.655,211.66,211.56,211.585,235300000.0
2008-07-10 21:35:00,211.58,211.62,211.545,211.61,199900000.0
2008-07-10 21:40:00,211.61,211.69,211.58,211.64,243500000.0
2008-07-10 21:45:00,211.65,211.675,211.605,211.62,147000000.0
2008-07-10 21:50:00,211.61,211.69,211.6,211.67,230900000.0
2008-07-10 21:55:00,211.66,211.725,211.57,211.725,307200000.0
2008-07-10 22:00:00,211.725,211.74,211.665,211.68,308800000.0
2008-07-10 22:05:00,211.67,211.71,211.65,211.67,178900000.0
2008-07-10 22:10:00,211.67,211.68,211.62,211.655,106500000.0
2008-07-10 22:15:00,211.655,211.685,211.655,211.67,32900000.0
2008-07-10 22:20:00,211.665,211.73,211.64,211.67,174000000.0
2008-07-10 22:25:00,211.67,211.7,211.635,211.67,264700000.0
2008-07-10 22:30:00,211.67,211.7,211.67,211.68,102800000.0
2008-07-10 22:35:00,211.68,211.72,211.635,211.665,399300000.0
2008-07-10 22:40:00,211.67,211.75,211.64,211.75,304700000.0
2008-07-10 22:45:00,211.75,211.825,211.695,211.76,458400000.0
2008-07-10 22:50:00,211.76,211.845,211.75,211.79,274800000.0
2008-07-10 22:55:00,211.795,211.82,211.745,211.755,391500000.0
2008-07-10 23:00:00,211.765,211.855,211.735,211.77,186500000.0
2008-07-10 23:05:00,211.78,211.8,211.75,211.77,122800000.0
2008-07-10 23:10:00,211.77,211.79,211.56,211.76,170300000.0
2008-07-10 23:15:00,211.76,211.815,211.715,211.745,166300000.0
2008-07-10 23:20:00,211.745,211.78,211.655,211.7,176500000.0
2008-07-10 23:25:00,211.7,211.725,211.645,211.7,109400000.0
2008-07-10 23:30:00,211.7,211.765,211.685,211.7,80600000.0
2008-07-10 23:35:00,211.7,211.735,211.62,211.62,104800000.0
2008-07-10 23:40:00,211.615,211.68,211.588,211.655,129600000.0
2008-07-10 23:45:00,211.66,211.765,211.66,211.72,91200000.0
2008-07-10 23:50:00,211.72,211.73,211.663,211.7,228800000.0
2008-07-10 23:55:00,211.69,211.72,211.65,211.68,110600000.0
2008-07-11 00:00:00,211.69,211.81,211.675,211.73,364400000.0
2008-07-11 00:05:00,211.72,211.8,211.705,211.73,190500000.0
2008-07-11 00:10:00,211.74,211.75,211.635,211.705,266500000.0
2008-07-11 00:15:00,211.705,211.73,211.665,211.705,261400000.0
2008-07-11 00:20:00,211.705,211.71,211.69,211.7,112600000.0
2008-07-11 00:25:00,211.695,211.695,211.585,211.585,110400000.0
2008-07-11 00:30:00,211.59,211.62,211.59,211.6,179500000.0
2008-07-11 00:35:00,211.59,211.623,211.58,211.62,93400000.0
2008-07-11 00:40:00,211.62,211.67,211.595,211.66,101100000.0
2008-07-11 00:45:00,211.66,211.715,211.62,211.7,206800000.0
2008-07-11 00:50:00,211.71,211.74,211.68,211.73,164800000.0
2008-07-11 00:55:00,211.715,211.75,211.675,211.7,188500000.0
2008-07-11 01:00:00,211.725,211.78,211.7,211.76,206900000.0
2008-07-11 01:05:00,211.76,211.76,211.7,211.7,126500000.0
2008-07-11 01:10:00,211.705,211.748,211.682,211.732,177100000.0
2008-07-11 01:15:00,211.745,211.745,211.633,211.703,96200000.0
2008-07-11 01:20:00,211.71,211.745,211.71,211.74,123500000.0
2008-07-11 01:25:00,211.74,211.74,211.7,211.705,61900000.0
2008-07-11 01:30:00,211.705,211.715,211.7,211.71,52200000.0
2008-07-11 01:35:00,211.705,211.725,211.705,211.72,45200000.0
2008-07-11 01:40:00,211.72,211.72,211.585,211.615,248200000.0
2008-07-11 01:45:00,211.615,211.71,211.615,211.69,285400000.0
2008-07-11 01:50:00,211.69,211.705,211.64,211.65,187600000.0
2008-07-11 01:55:00,211.64,211.64,211.515,211.545,331200000.0
2008-07-11 02:00:00,211.54,211.57,211.485,211.55,426900000.0
2008-07-11 02:05:00,211.55,211.62,211.47,211.59,712200000.0
2008-07-11 02:10:00,211.59,211.61,211.465,211.535,464400000.0
2008-07-11 02:15:00,211.54,211.6,211.515,211.59,364200000.0
2008-07-11 02:20:00,211.59,211.63,211.575,211.6,213600000.0
2008-07-11 02:25:00,211.6,211.63,211.58,211.61,405300000.0
2008-07-11 02:30:00,211.61,211.63,211.58,211.62,288800000.0
2008-07-11 02:35:00,211.62,211.63,211.58,211.58,95700000.0
2008-07-11 02:40:00,211.59,211.685,211.565,211.665,272900000.0
2008-07-11 02:45:00,211.67,211.68,211.66,211.68,132800000.0
2008-07-11 02:50:00,211.68,211.75,211.675,211.71,397600000.0
2008-07-11 02:55:00,211.71,211.75,211.655,211.75,627700000.0
2008-07-11 03:00:00,211.74,211.77,211.635,211.67,599500000.0
2008-07-11 03:05:00,211.67,211.71,211.65,211.66,235500000.0
2008-07-11 03:10:00,211.67,211.7,211.66,211.685,393900000.0
2008-07-11 03:15:00,211.69,211.7,211.65,211.67,165100000.0
2008-07-11 03:20:00,211.67,211.7,211.605,211.64,520500000.0
2008-07-11 03:25:00,211.64,211.685,211.62,211.685,512000000.0
2008-07-11 03:30:00,211.69,211.73,211.66,211.72,416700000.0
2008-07-11 03:35:00,211.72,211.77,211.675,211.71,624300000.0
2008-07-11 03:40:00,211.71,211.75,211.64,211.69,647000000.0
2008-07-11 03:45:00,211.685,211.72,211.655,211.67,313100000.0
2008-07-11 03:50:00,211.67,211.73,211.67,211.695,602900000.0
2008-07-11 03:55:00,211.7,211.75,211.69,211.74,1097200000.0
2008-07-11 04:00:00,211.74,211.74,211.66,211.7,371900000.0
2008-07-11 04:05:00,211.7,211.705,211.68,211.695,161100000.0
2008-07-11 04:10:00,211.7,211.7,211.685,211.69,254400000.0
2008-07-11 04:15:00,211.69,211.72,211.665,211.7,666200000.0
2008-07-11 04:20:00,211.69,211.69,211.65,211.67,229900000.0
2008-07-11 04:25:00,211.66,211.66,211.63,211.64,82900000.0
2008-07-11 04:30:00,211.64,211.64,211.565,211.62,454900000.0
2008-07-11 04:35:00,211.62,211.65,211.62,211.65,81700000.0
2008-07-11 04:40:00,211.64,211.67,211.605,211.66,216400000.0
2008-07-11 04:45:00,211.66,211.66,211.61,211.63,214000000.0
2008-07-11 04:50:00,211.63,211.63,211.553,211.61,95600000.0
2008-07-11 04:55:00,211.61,211.63,211.55,211.57,275000000.0
2008-07-11 05:00:00,211.57,211.59,211.56,211.58,132000000.0
2008-07-11 05:05:00,211.59,211.59,211.53,211.56,201300000.0
2008-07-11 05:10:00,211.55,211.6,211.54,211.56,178300000.0
2008-07-11 05:15:00,211.56,211.6,211.55,211.6,288300000.0
2008-07-11 05:20:00,211.61,211.63,211.533,211.61,56900000.0
2008-07-11 05:25:00,211.6,211.66,211.6,211.66,99600000.0
2008-07-11 05:30:00,211.601,211.685,211.601,211.685,154700000.0
2008-07-11 05:35:00,211.68,211.74,211.675,211.71,175600000.0
2008-07-11 05:40:00,211.71,211.73,211.63,211.68,520500000.0
2008-07-11 05:45:00,211.68,211.69,211.6,211.615,509400000.0
2008-07-11 05:50:00,211.62,211.675,211.61,211.64,150600000.0
2008-07-11 05:55:00,211.64,211.68,211.64,211.66,215400000.0
2008-07-11 06:00:00,211.65,211.76,211.645,211.69,496800000.0
2008-07-11 06:05:00,211.695,211.78,211.685,211.78,421200000.0
2008-07-11 06:10:00,211.78,211.84,211.725,211.84,402200000.0
2008-07-11 06:15:00,211.83,212.02,211.815,211.825,1337400000.0
2008-07-11 06:20:00,211.83,211.87,211.685,211.785,953300000.0
2008-07-11 06:25:00,211.785,211.91,211.78,211.9,654800000.0
2008-07-11 06:30:00,211.9,211.965,211.85,211.85,523800000.0
2008-07-11 06:35:00,211.85,211.875,211.75,211.84,654600000.0
2008-07-11 06:40:00,211.83,211.83,211.73,211.77,339100000.0
2008-07-11 06:45:00,211.775,211.79,211.73,211.79,167700000.0
2008-07-11 06:50:00,211.79,211.79,211.76,211.77,85100000.0
2008-07-11 06:55:00,211.765,211.795,211.755,211.795,159800000.0
2008-07-11 07:00:00,211.8,211.85,211.795,211.84,268500000.0
2008-07-11 07:05:00,211.84,211.87,211.83,211.85,218000000.0
2008-07-11 07:10:00,211.85,211.86,211.83,211.86,239500000.0
2008-07-11 07:15:00,211.86,212.01,211.86,211.96,633900000.0
2008-07-11 07:20:00,211.96,212.05,211.91,211.92,670800000.0
2008-07-11 07:25:00,211.915,211.94,211.82,211.86,632000000.0
2008-07-11 07:30:00,211.86,211.97,211.86,211.93,487200000.0
2008-07-11 07:35:00,211.94,211.96,211.9,211.9,232600000.0
2008-07-11 07:40:00,211.9,211.945,211.89,211.91,299500000.0
2008-07-11 07:45:00,211.91,211.98,211.885,211.885,417300000.0
2008-07-11 07:50:00,211.885,211.95,211.84,211.91,232100000.0
2008-07-11 07:55:00,211.91,211.92,211.785,211.8,298500000.0
2008-07-11 08:00:00,211.815,211.835,211.625,211.74,406100000.0
2008-07-11 08:05:00,211.745,211.81,211.74,211.79,374200000.0
2008-07-11 08:10:00,211.78,211.915,211.77,211.915,359400000.0
2008-07-11 08:15:00,211.915,211.99,211.865,211.97,579700000.0
2008-07-11 08:20:00,211.98,211.98,211.89,211.9,484000000.0
2008-07-11 08:25:00,211.9,211.965,211.83,211.945,565300000.0
2008-07-11 08:30:00,211.945,212.0,211.94,211.94,321000000.0
2008-07-11 08:35:00,211.93,211.96,211.87,211.92,468500000.0
2008-07-11 08:40:00,211.91,211.965,211.89,211.92,514200000.0
2008-07-11 08:45:00,211.92,211.93,211.885,211.92,295400000.0
2008-07-11 08:50:00,211.935,211.985,211.925,211.945,314200000.0
2008-07-11 08:55:00,211.94,212.015,211.91,212.0,413700000.0
2008-07-11 09:00:00,212.0,212.11,211.985,212.03,784300000.0
2008-07-11 09:05:00,212.03,212.11,212.01,212.02,833100000.0
2008-07-11 09:10:00,212.035,212.1,211.995,212.01,492100000.0
2008-07-11 09:15:00,212.01,212.09,211.99,212.01,573300000.0
2008-07-11 09:20:00,212.01,212.11,212.01,212.065,536100000.0
2008-07-11 09:25:00,212.065,212.08,212.045,212.06,535500000.0
2008-07-11 09:30:00,212.06,212.06,211.87,211.88,585600000.0
2008-07-11 09:35:00,211.88,211.9,211.81,211.82,504600000.0
2008-07-11 09:40:00,211.82,211.85,211.78,211.825,314800000.0
2008-07-11 09:45:00,211.83,211.915,211.79,211.87,408700000.0
2008-07-11 09:50:00,211.86,211.89,211.78,211.79,485200000.0
2008-07-11 09:55:00,211.78,211.84,211.73,211.83,473600000.0
2008-07-11 10:00:00,211.83,211.87,211.76,211.79,676300000.0
2008-07-11 10:05:00,211.79,211.83,211.76,211.77,408300000.0
2008-07-11 10:10:00,211.77,211.8,211.725,211.75,403200000.0
2008-07-11 10:15:00,211.75,211.86,211.745,211.84,489200000.0
2008-07-11 10:20:00,211.83,211.83,211.73,211.77,342400000.0
2008-07-11 10:25:00,211.77,211.805,211.73,211.8,500500000.0
2008-07-11 10:30:00,211.81,211.865,211.795,211.81,410800000.0
2008-07-11 10:35:00,211.81,211.875,211.785,211.85,450600000.0
2008-07-11 10:40:00,211.85,211.87,211.825,211.86,173700000.0
2008-07-11 10:45:00,211.87,211.91,211.855,211.9,256600000.0
2008-07-11 10:50:00,211.89,211.91,211.84,211.895,257800000.0
2008-07-11 10:55:00,211.9,211.945,211.845,211.93,420100000.0
2008-07-11 11:00:00,211.93,211.94,211.835,211.87,405400000.0
2008-07-11 11:05:00,211.86,211.93,211.86,211.925,429100000.0
2008-07-11 11:10:00,211.93,211.94,211.87,211.88,318100000.0
2008-07-11 11:15:00,211.88,211.945,211.83,211.84,508200000.0
2008-07-11 11:20:00,211.84,211.875,211.805,211.85,453300000.0
2008-07-11 11:25:00,211.85,211.91,211.8,211.84,369600000.0
2008-07-11 11:30:00,211.84,211.85,211.77,211.835,560400000.0
2008-07-11 11:35:00,211.85,211.89,211.82,211.86,532900000.0
2008-07-11 11:40:00,211.86,211.97,211.85,211.865,723800000.0
2008-07-11 11:45:00,211.87,211.93,211.685,211.745,750200000.0
2008-07-11 11:50:00,211.735,211.835,211.685,211.81,871500000.0
2008-07-11 11:55:00,211.82,211.86,211.725,211.82,801800000.0
2008-07-11 12:00:00,211.83,211.9,211.79,211.79,611500000.0
2008-07-11 12:05:00,211.785,211.79,211.705,211.72,629400000.0
2008-07-11 12:10:00,211.72,211.72,211.58,211.68,1013400000.0
2008-07-11 12:15:00,211.67,211.705,211.56,211.59,683500000.0
2008-07-11 12:20:00,211.58,211.675,211.58,211.62,521700000.0
2008-07-11 12:25:00,211.62,211.67,211.57,211.655,595200000.0
2008-07-11 12:30:00,211.66,211.875,211.655,211.76,1032600000.0
2008-07-11 12:35:00,211.75,211.77,211.655,211.69,507200000.0
2008-07-11 12:40:00,211.69,211.71,211.575,211.6,465400000.0
2008-07-11 12:45:00,211.6,211.67,211.53,211.64,484600000.0
2008-07-11 12:50:00,211.65,211.73,211.6,211.69,705700000.0
2008-07-11 12:55:00,211.69,211.74,211.615,211.68,534800000.0
2008-07-11 13:00:00,211.685,211.74,211.63,211.71,582500000.0
2008-07-11 13:05:00,211.72,211.735,211.61,211.685,637900000.0
2008-07-11 13:10:00,211.7,211.72,211.56,211.66,872700000.0
2008-07-11 13:15:00,211.66,211.66,211.51,211.64,732300000.0
2008-07-11 13:20:00,211.655,211.755,211.645,211.71,552400000.0
2008-07-11 13:25:00,211.71,211.71,211.57,211.705,765100000.0
2008-07-11 13:30:00,211.715,211.77,211.53,211.58,750600000.0
2008-07-11 13:35:00,211.575,211.67,211.57,211.62,415100000.0
2008-07-11 13:40:00,211.62,211.63,211.38,211.63,912100000.0
2008-07-11 13:45:00,211.63,211.655,211.265,211.27,1625100000.0
2008-07-11 13:50:00,211.27,211.4,211.21,211.23,1206400000.0
2008-07-11 13:55:00,211.205,211.22,210.95,211.09,1410300000.0
2008-07-11 14:00:00,211.085,211.15,210.87,210.92,1392400000.0
2008-07-11 14:05:00,210.91,210.945,210.71,210.915,1454724000.0
2008-07-11 14:10:00,210.9,210.96,210.595,210.63,1491424000.0
2008-07-11 14:15:00,210.64,210.66,210.41,210.445,1505972000.0
2008-07-11 14:20:00,210.44,210.555,210.23,210.275,2009796000.0
2008-07-11 14:25:00,210.275,210.58,210.24,210.445,1950720000.0
2008-07-11 14:30:00,210.41,210.67,210.36,210.665,1841600001.0
2008-07-11 14:35:00,210.66,210.68,210.425,210.56,1720599999.0
2008-07-11 14:40:00,210.535,210.685,210.49,210.6,1400999998.0
2008-07-11 14:45:00,210.59,210.69,210.54,210.615,1371099999.0
2008-07-11 14:50:00,210.6,210.645,210.52,210.56,1042300000.0
2008-07-11 14:55:00,210.56,210.58,210.39,210.51,1232699999.0
2008-07-11 15:00:00,210.51,210.66,210.475,210.59,1688100000.0
2008-07-11 15:05:00,210.59,210.7,210.59,210.67,1205800000.0
2008-07-11 15:10:00,210.66,210.91,210.615,210.89,1450400000.0
2008-07-11 15:15:00,210.89,211.23,210.865,211.2,1688200000.0
2008-07-11 15:20:00,211.2,211.525,211.175,211.23,1716399999.0
2008-07-11 15:25:00,211.24,211.265,210.89,210.98,1819900000.0
2008-07-11 15:30:00,211.01,211.105,210.78,210.81,1749000000.0
2008-07-11 15:35:00,210.785,211.0,210.695,210.935,1907200000.0
2008-07-11 15:40:00,210.92,211.035,210.775,211.01,1799700000.0
2008-07-11 15:45:00,211.01,211.33,211.005,211.26,1918500000.0
2008-07-11 15:50:00,211.26,211.35,210.99,211.26,2175300000.0
2008-07-11 15:55:00,211.26,211.34,211.1,211.225,1834300000.0
2008-07-11 16:00:00,211.235,211.395,211.16,211.38,1902300000.0
2008-07-11 16:05:00,211.38,211.5,211.265,211.31,1887100000.0
2008-07-11 16:10:00,211.33,211.42,211.18,211.27,1582400000.0
2008-07-11 16:15:00,211.265,211.305,211.13,211.26,1384900000.0
2008-07-11 16:20:00,211.26,211.27,211.07,211.155,1584900000.0
2008-07-11 16:25:00,211.17,211.26,210.83,211.0,2561700001.0
2008-07-11 16:30:00,210.99,211.14,210.85,211.025,1725800000.0
2008-07-11 16:35:00,211.045,211.245,210.955,210.97,1519600000.0
2008-07-11 16:40:00,210.96,211.09,210.945,210.965,1396500000.0
2008-07-11 16:45:00,210.97,211.0,210.885,210.945,1100100000.0
2008-07-11 16:50:00,210.95,211.15,210.85,211.03,1594600000.0
2008-07-11 16:55:00,211.04,211.06,210.825,210.83,1579300000.0
2008-07-11 17:00:00,210.83,211.035,210.81,210.915,1251900000.0
2008-07-11 17:05:00,210.915,210.98,210.875,210.94,1253900000.0
2008-07-11 17:10:00,210.935,211.02,210.89,210.925,1190599999.0
2008-07-11 17:15:00,210.945,211.05,210.9,210.98,1159900000.0
2008-07-11 17:20:00,210.98,210.99,210.9,210.99,1042700000.0
2008-07-11 17:25:00,210.99,210.99,210.88,210.91,1021100000.0
2008-07-11 17:30:00,210.91,211.04,210.81,210.98,1294800000.0
2008-07-11 17:35:00,210.99,211.08,210.97,210.985,883900000.0
2008-07-11 17:40:00,210.98,211.06,210.925,211.0,868100000.0
2008-07-11 17:45:00,211.0,211.165,210.975,211.055,870000000.0
2008-07-11 17:50:00,211.045,211.07,210.975,211.01,1111700000.0
2008-07-11 17:55:00,211.01,211.14,210.935,211.14,980200000.0
2008-07-11 18:00:00,211.13,211.145,210.98,211.115,773800000.0
2008-07-11 18:05:00,211.13,211.16,210.945,211.035,1068800000.0
2008-07-11 18:10:00,211.04,211.04,210.935,211.01,593700000.0
2008-07-11 18:15:00,211.01,211.095,210.975,211.01,679800000.0
2008-07-11 18:20:00,211.01,211.06,210.945,211.04,992400000.0
2008-07-11 18:25:00,211.04,211.165,211.0,211.04,832700000.0
2008-07-11 18:30:00,211.04,211.05,210.955,211.01,671400000.0
2008-07-11 18:35:00,210.995,211.075,210.93,211.04,954100000.0
2008-07-11 18:40:00,211.04,211.11,210.98,210.98,687400000.0
2008-07-11 18:45:00,210.99,211.13,210.99,211.12,632900000.0
2008-07-11 18:50:00,211.12,211.14,211.02,211.09,712500000.0
2008-07-11 18:55:00,211.08,211.13,210.995,211.065,690100001.0
2008-07-11 19:00:00,211.06,211.065,210.95,211.02,598900000.0
2008-07-11 19:05:00,211.02,211.135,210.98,211.11,565100000.0
2008-07-11 19:10:00,211.11,211.21,211.09,211.16,1020600000.0
2008-07-11 19:15:00,211.16,211.28,211.13,211.225,734300000.0
2008-07-11 19:20:00,211.22,211.315,211.18,211.295,543700000.0
2008-07-11 19:25:00,211.29,211.525,211.265,211.385,794400000.0
2008-07-11 19:30:00,211.37,211.395,211.3,211.305,803900000.0
2008-07-11 19:35:00,211.31,211.33,211.21,211.31,549200000.0
2008-07-11 19:40:00,211.315,211.42,211.26,211.32,844700000.0
2008-07-11 19:45:00,211.32,211.35,211.26,211.295,524800000.0
2008-07-11 19:50:00,211.315,211.32,211.19,211.245,608500000.0
2008-07-11 19:55:00,211.25,211.44,211.25,211.4,574600000.0
2008-07-11 20:00:00,211.385,211.55,211.34,211.54,630400000.0
2008-07-11 20:05:00,211.54,211.59,211.485,211.51,807100000.0
2008-07-11 20:10:00,211.51,211.62,211.51,211.6,631700000.0
2008-07-11 20:15:00,211.6,211.685,211.56,211.59,538400000.0
2008-07-11 20:20:00,211.59,211.63,211.41,211.41,868300000.0
2008-07-11 20:25:00,211.41,211.575,211.405,211.41,536600000.0
2008-07-11 20:30:00,211.425,211.44,211.385,211.405,680600000.0
2008-07-11 20:35:00,211.4,211.45,211.3,211.43,676400000.0
2008-07-11 20:40:00,211.435,211.44,211.365,211.44,365900000.0
2008-07-11 20:45:00,211.44,211.76,211.44,211.76,1336100000.0
2008-07-11 20:50:00,211.75,211.85,211.51,211.56,1413000000.0
2008-07-11 20:55:00,211.56,211.68,211.48,211.57,1417900000.0
2008-07-11 21:00:00,211.57,211.815,211.475,211.64,1605700000.0
2008-07-11 21:05:00,211.64,211.64,211.45,211.595,1276400000.0
2008-07-11 21:10:00,211.6,211.685,211.425,211.425,1344300000.0
2008-07-11 21:15:00,211.425,211.6,211.41,211.52,1033800000.0
2008-07-11 21:20:00,211.52,211.63,211.43,211.59,950400000.0
2008-07-11 21:25:00,211.59,211.705,211.465,211.525,686500000.0
2008-07-11 21:30:00,211.52,211.575,211.325,211.39,739100000.0
2008-07-11 21:35:00,211.39,211.505,211.355,211.39,979400000.0
2008-07-11 21:40:00,211.4,211.455,211.195,211.22,939800000.0
2008-07-11 21:45:00,211.22,211.375,211.22,211.33,718300000.0
2008-07-11 21:50:00,211.33,211.39,211.31,211.365,441600000.0
2008-07-11 21:55:00,211.365,211.51,211.34,211.365,482400000.0
2008-07-11 22:00:00,211.37,211.53,211.355,211.365,627900000.0
2008-07-11 22:05:00,211.37,211.415,211.335,211.41,423500000.0
2008-07-11 22:10:00,211.41,211.615,211.395,211.53,226200000.0
2008-07-11 22:15:00,211.53,211.56,211.12,211.13,692800000.0
2008-07-11 22:20:00,211.13,211.195,211.075,211.185,513800000.0
2008-07-11 22:25:00,211.2,211.29,211.15,211.265,271300000.0
2008-07-11 22:30:00,211.265,211.33,211.22,211.27,213000000.0
2008-07-11 22:35:00,211.27,211.34,211.205,211.24,289700000.0
2008-07-11 22:40:00,211.255,211.43,211.24,211.405,153300000.0
2008-07-11 22:45:00,211.41,211.415,211.215,211.345,518600000.0
2008-07-11 22:50:00,211.365,211.43,211.32,211.415,477800000.0
2008-07-11 22:55:00,211.42,211.56,211.29,211.32,751000000.0
2008-07-13 23:00:00,210.987,211.164,210.975,211.05,251400000.0
2008-07-13 23:05:00,211.063,211.14,210.988,211.102,180000000.0
2008-07-13 23:10:00,211.09,211.14,210.97,211.05,74800000.0
2008-07-13 23:15:00,211.085,211.095,210.855,211.05,78000000.0
2008-07-13 23:20:00,211.06,211.11,210.95,211.11,76000000.0
2008-07-13 23:25:00,211.11,211.14,210.96,211.12,50200000.0
2008-07-13 23:30:00,211.14,211.19,211.11,211.19,50300000.0
2008-07-13 23:35:00,211.18,211.255,211.165,211.255,51300000.0
2008-07-13 23:40:00,211.255,211.28,211.16,211.195,93800000.0
2008-07-13 23:45:00,211.195,211.225,211.115,211.145,71400000.0
2008-07-13 23:50:00,211.145,211.33,211.145,211.27,183800000.0
2008-07-13 23:55:00,211.23,211.305,211.23,211.295,180700000.0
2008-07-14 00:00:00,211.3,211.54,211.02,211.11,834400000.0
2008-07-14 00:05:00,211.11,211.35,211.025,211.155,506600000.0
2008-07-14 00:10:00,211.185,211.3,211.14,211.3,114700000.0
2008-07-14 00:15:00,211.3,211.55,211.29,211.49,437300000.0
2008-07-14 00:20:00,211.49,211.54,211.37,211.54,935600000.0
2008-07-14 00:25:00,211.53,211.61,211.49,211.555,614300000.0
2008-07-14 00:30:00,211.56,211.56,211.33,211.485,506500000.0
2008-07-14 00:35:00,211.48,211.63,211.4,211.61,640400000.0
2008-07-14 00:40:00,211.61,211.65,211.5,211.51,337400000.0
2008-07-14 00:45:00,211.5,211.565,211.48,211.5,322000000.0
2008-07-14 00:50:00,211.5,211.555,211.5,211.54,62400000.0
2008-07-14 00:55:00,211.54,211.56,211.49,211.5,216300000.0
2008-07-14 01:00:00,211.545,211.545,211.395,211.42,386500000.0
2008-07-14 01:05:00,211.42,211.42,211.365,211.39,274400000.0
2008-07-14 01:10:00,211.365,211.405,211.33,211.34,303500000.0
2008-07-14 01:15:00,211.35,211.38,211.275,211.32,454000000.0
2008-07-14 01:20:00,211.31,211.39,211.265,211.32,112900000.0
2008-07-14 01:25:00,211.335,211.39,211.29,211.37,54000000.0
2008-07-14 01:30:00,211.37,211.45,211.325,211.45,261000000.0
2008-07-14 01:35:00,211.44,211.53,211.43,211.49,284500000.0
2008-07-14 01:40:00,211.48,211.62,211.45,211.575,629900000.0
2008-07-14 01:45:00,211.58,211.675,211.58,211.64,572700000.0
2008-07-14 01:50:00,211.655,211.71,211.58,211.635,976100000.0
2008-07-14 01:55:00,211.595,211.725,211.515,211.58,1219000000.0
2008-07-14 02:00:00,211.58,211.73,211.525,211.61,1138400000.0
2008-07-14 02:05:00,211.61,211.65,211.32,211.35,1043000000.0
2008-07-14 02:10:00,211.35,211.465,211.275,211.37,1236200000.0
2008-07-14 02:15:00,211.365,211.5,211.355,211.48,1064300000.0
2008-07-14 02:20:00,211.475,211.5,211.4,211.42,580900000.0
2008-07-14 02:25:00,211.435,211.545,211.42,211.54,865200000.0
2008-07-14 02:30:00,211.54,211.54,211.365,211.455,911400000.0
2008-07-14 02:35:00,211.46,211.525,211.43,211.46,458500000.0
2008-07-14 02:40:00,211.46,211.565,211.435,211.525,1070300000.0
2008-07-14 02:45:00,211.53,211.6,211.5,211.525,683500000.0
2008-07-14 02:50:00,211.525,211.71,211.51,211.655,846600000.0
2008-07-14 02:55:00,211.645,211.725,211.41,211.45,1009600000.0
2008-07-14 03:00:00,211.45,211.495,211.4,211.425,209900000.0
2008-07-14 03:05:00,211.425,211.535,211.39,211.515,612200000.0
2008-07-14 03:10:00,211.525,211.535,211.395,211.405,344000000.0
2008-07-14 03:15:00,211.4,211.485,211.385,211.47,468300000.0
2008-07-14 03:20:00,211.47,211.51,211.46,211.5,381100000.0
2008-07-14 03:25:00,211.5,211.5,211.37,211.45,337300000.0
2008-07-14 03:30:00,211.445,211.47,211.405,211.42,270300000.0
2008-07-14 03:35:00,211.42,211.445,211.35,211.4,474800000.0
2008-07-14 03:40:00,211.4,211.46,211.4,211.4,257100000.0
2008-07-14 03:45:00,211.4,211.485,211.4,211.485,398300000.0
2008-07-14 03:50:00,211.49,211.5,211.39,211.39,315500000.0
2008-07-14 03:55:00,211.39,211.42,211.36,211.39,479000000.0
2008-07-14 04:00:00,211.4,211.42,211.365,211.4,154600000.0
2008-07-14 04:05:00,211.4,211.44,211.369,211.42,132300000.0
2008-07-14 04:10:00,211.415,211.455,211.36,211.42,145600000.0
2008-07-14 04:15:00,211.41,211.43,211.38,211.43,319500000.0
2008-07-14 04:20:00,211.435,211.47,211.415,211.42,171700000.0
2008-07-14 04:25:00,211.415,211.45,211.39,211.42,129600000.0
2008-07-14 04:30:00,211.415,211.43,211.37,211.38,174200000.0
2008-07-14 04:35:00,211.385,211.425,211.345,211.385,245000000.0
2008-07-14 04:40:00,211.39,211.42,211.32,211.38,539500000.0
2008-07-14 04:45:00,211.38,211.39,211.285,211.29,468700000.0
2008-07-14 04:50:00,211.29,211.38,211.21,211.34,418400000.0
2008-07-14 04:55:00,211.35,211.355,211.31,211.33,304600000.0
2008-07-14 05:00:00,211.33,211.345,211.3,211.34,158500000.0
2008-07-14 05:05:00,211.34,211.5,211.335,211.465,535900000.0
2008-07-14 05:10:00,211.46,211.5,211.44,211.465,198600000.0
2008-07-14 05:15:00,211.47,211.49,211.405,211.41,107400000.0
2008-07-14 05:20:00,211.41,211.425,211.36,211.39,175600000.0
2008-07-14 05:25:00,211.39,211.45,211.39,211.445,133900000.0
2008-07-14 05:30:00,211.45,211.455,211.39,211.44,95600000.0
2008-07-14 05:35:00,211.445,211.475,211.41,211.455,402900000.0
2008-07-14 05:40:00,211.455,211.475,211.425,211.435,231000000.0
2008-07-14 05:45:00,211.43,211.46,211.42,211.435,79300000.0
2008-07-14 05:50:00,211.44,211.575,211.44,211.535,515400000.0
2008-07-14 05:55:00,211.53,211.54,211.455,211.47,419600000.0
2008-07-14 06:00:00,211.47,211.5,211.45,211.48,313600000.0
2008-07-14 06:05:00,211.47,211.48,211.38,211.39,349400000.0
2008-07-14 06:10:00,211.39,211.41,211.36,211.37,188300000.0
2008-07-14 06:15:00,211.375,211.41,211.34,211.355,215400000.0
2008-07-14 06:20:00,211.36,211.37,211.3,211.35,330100000.0
2008-07-14 06:25:00,211.345,211.375,211.32,211.34,200500000.0
2008-07-14 06:30:00,211.34,211.345,211.25,211.31,249700000.0
2008-07-14 06:35:00,211.3,211.325,211.245,211.265,143500000.0
2008-07-14 06:40:00,211.27,211.345,211.2,211.32,212200000.0
2008-07-14 06:45:00,211.33,211.345,211.205,211.325,759800000.0
2008-07-14 06:50:00,211.32,211.345,211.275,211.31,231600000.0
2008-07-14 06:55:00,211.32,211.36,211.3,211.335,254400000.0
2008-07-14 07:00:00,211.34,211.365,211.3,211.33,445900000.0
2008-07-14 07:05:00,211.34,211.36,211.31,211.34,194700000.0
2008-07-14 07:10:00,211.35,211.36,211.283,211.32,334300000.0
2008-07-14 07:15:00,211.32,211.37,211.205,211.265,591600000.0
2008-07-14 07:20:00,211.245,211.315,211.1,211.12,706600000.0
2008-07-14 07:25:00,211.135,211.245,211.09,211.11,537700000.0
2008-07-14 07:30:00,211.11,211.34,211.08,211.3,818200000.0
2008-07-14 07:35:00,211.29,211.405,211.275,211.385,1146700000.0
2008-07-14 07:40:00,211.37,211.405,211.3,211.335,746300000.0
2008-07-14 07:45:00,211.34,211.375,211.285,211.31,359500000.0
2008-07-14 07:50:00,211.335,211.35,211.235,211.345,502800000.0
2008-07-14 07:55:00,211.34,211.48,211.335,211.415,666900000.0
2008-07-14 08:00:00,211.435,211.48,211.315,211.38,515700000.0
2008-07-14 08:05:00,211.38,211.405,211.345,211.365,313900000.0
2008-07-14 08:10:00,211.36,211.38,211.26,211.29,571400000.0
2008-07-14 08:15:00,211.295,211.3,211.18,211.19,1125700000.0
2008-07-14 08:20:00,211.19,211.225,211.145,211.18,911100000.0
2008-07-14 08:25:00,211.18,211.215,211.13,211.145,634100000.0
2008-07-14 08:30:00,211.145,211.32,211.1,211.31,1053900000.0
2008-07-14 08:35:00,211.32,211.47,211.23,211.38,1405400000.0
2008-07-14 08:40:00,211.385,211.495,211.34,211.34,1321900000.0
2008-07-14 08:45:00,211.33,211.49,211.33,211.45,661600000.0
2008-07-14 08:50:00,211.445,211.61,211.44,211.59,1442500000.0
2008-07-14 08:55:00,211.59,211.7,211.51,211.6,1454300000.0
2008-07-14 09:00:00,211.595,211.81,211.585,211.81,1472500000.0
2008-07-14 09:05:00,211.81,211.845,211.545,211.575,1510660000.0
2008-07-14 09:10:00,211.57,211.68,211.565,211.625,866200000.0
2008-07-14 09:15:00,211.63,211.725,211.55,211.71,1428800000.0
2008-07-14 09:20:00,211.7,211.75,211.58,211.66,725200000.0
2008-07-14 09:25:00,211.66,211.795,211.6,211.745,1063900000.0
2008-07-14 09:30:00,211.73,211.81,211.585,211.645,550300000.0
2008-07-14 09:35:00,211.645,211.825,211.585,211.76,723200000.0
2008-07-14 09:40:00,211.76,211.835,211.71,211.835,732400000.0
2008-07-14 09:45:00,211.835,211.845,211.73,211.77,837700000.0
2008-07-14 09:50:00,211.77,211.84,211.71,211.77,571000000.0
2008-07-14 09:55:00,211.77,211.77,211.655,211.76,679300000.0
2008-07-14 10:00:00,211.76,211.88,211.695,211.86,1053000000.0
2008-07-14 10:05:00,211.87,212.005,211.825,211.83,1373399999.0
2008-07-14 10:10:00,211.83,211.86,211.725,211.75,1678599999.0
2008-07-14 10:15:00,211.75,211.945,211.75,211.85,1165700000.0
2008-07-14 10:20:00,211.84,211.905,211.81,211.845,1022500000.0
2008-07-14 10:25:00,211.84,211.9,211.7,211.71,954400000.0
2008-07-14 10:30:00,211.735,211.735,211.425,211.55,1729100000.0
2008-07-14 10:35:00,211.55,211.75,211.55,211.64,1104500000.0
2008-07-14 10:40:00,211.64,211.685,211.5,211.56,925100000.0
2008-07-14 10:45:00,211.56,211.56,211.5,211.53,733200000.0
2008-07-14 10:50:00,211.53,211.66,211.505,211.65,900700000.0
2008-07-14 10:55:00,211.645,211.68,211.55,211.58,797700000.0
2008-07-14 11:00:00,211.58,211.7,211.52,211.635,1085800000.0
2008-07-14 11:05:00,211.63,211.76,211.615,211.64,820900000.0
2008-07-14 11:10:00,211.64,211.89,211.63,211.8,1410500000.0
2008-07-14 11:15:00,211.8,211.825,211.68,211.73,1043900000.0
2008-07-14 11:20:00,211.74,211.76,211.6,211.69,885900000.0
2008-07-14 11:25:00,211.68,211.69,211.56,211.605,741400000.0
2008-07-14 11:30:00,211.6,211.62,211.525,211.615,752400000.0
2008-07-14 11:35:00,211.61,211.73,211.59,211.72,788300000.0
2008-07-14 11:40:00,211.72,211.74,211.64,211.68,873600000.0
2008-07-14 11:45:00,211.68,211.82,211.675,211.8,652800000.0
2008-07-14 11:50:00,211.8,211.83,211.74,211.745,689000000.0
2008-07-14 11:55:00,211.75,211.84,211.72,211.79,667900000.0
2008-07-14 12:00:00,211.78,211.83,211.735,211.8,538500000.0
2008-07-14 12:05:00,211.79,211.855,211.735,211.855,800400000.0
2008-07-14 12:10:00,211.855,211.87,211.73,211.85,1082400000.0
2008-07-14 12:15:00,211.85,211.87,211.77,211.87,603900000.0
2008-07-14 12:20:00,211.87,211.97,211.86,211.88,921700000.0
2008-07-14 12:25:00,211.88,211.98,211.865,211.91,727100000.0
2008-07-14 12:30:00,211.9,211.94,211.84,211.86,708100000.0
2008-07-14 12:35:00,211.86,211.86,211.76,211.775,447500000.0
2008-07-14 12:40:00,211.775,211.81,211.71,211.775,778000000.0
2008-07-14 12:45:00,211.77,211.86,211.76,211.835,538600000.0
2008-07-14 12:50:00,211.84,211.895,211.77,211.82,808100000.0
2008-07-14 12:55:00,211.82,211.87,211.78,211.785,890400000.0
2008-07-14 13:00:00,211.785,211.94,211.765,211.885,1167200000.0
2008-07-14 13:05:00,211.875,211.905,211.81,211.83,967000000.0
2008-07-14 13:10:00,211.83,211.94,211.83,211.87,698000000.0
2008-07-14 13:15:00,211.87,211.93,211.85,211.92,868300000.0
2008-07-14 13:20:00,211.895,211.92,211.81,211.85,563800000.0
2008-07-14 13:25:00,211.84,211.93,211.84,211.87,540400000.0
2008-07-14 13:30:00,211.87,211.93,211.805,211.86,1255200000.0
2008-07-14 13:35:00,211.86,212.02,211.79,211.925,1160600000.0
2008-07-14 13:40:00,211.93,211.93,211.86,211.87,812200000.0
2008-07-14 13:45:00,211.87,211.93,211.805,211.845,1379000000.0
2008-07-14 13:50:00,211.835,211.98,211.83,211.89,790500000.0
2008-07-14 13:55:00,211.875,212.045,211.875,212.025,729300000.0
2008-07-14 14:00:00,212.015,212.22,212.005,212.17,1352500000.0
2008-07-14 14:05:00,212.17,212.175,212.045,212.05,580300000.0
2008-07-14 14:10:00,212.06,212.19,212.03,212.19,925900000.0
2008-07-14 14:15:00,212.19,212.26,212.125,212.145,920500000.0
2008-07-14 14:20:00,212.15,212.18,211.93,211.96,1458600000.0
2008-07-14 14:25:00,211.97,212.01,211.95,211.98,759800000.0
2008-07-14 14:30:00,211.995,212.09,211.89,212.02,1035200000.0
2008-07-14 14:35:00,212.02,212.05,211.95,212.05,862300000.0
2008-07-14 14:40:00,212.05,212.1,211.995,212.07,917000000.0
2008-07-14 14:45:00,212.06,212.1,211.99,212.07,1181600000.0
2008-07-14 14:50:00,212.07,212.11,211.96,211.965,1127600000.0
2008-07-14 14:55:00,211.97,212.01,211.835,211.89,1535799999.0
2008-07-14 15:00:00,211.89,211.91,211.81,211.82,1656500000.0
2008-07-14 15:05:00,211.82,211.88,211.775,211.805,1034200000.0
2008-07-14 15:10:00,211.805,211.84,211.73,211.78,1119400000.0
2008-07-14 15:15:00,211.78,211.855,211.76,211.79,1365100000.0
2008-07-14 15:20:00,211.8,211.82,211.715,211.81,1081900000.0
2008-07-14 15:25:00,211.81,211.82,211.73,211.75,1151000000.0
2008-07-14 15:30:00,211.745,211.82,211.735,211.81,1370700000.0
2008-07-14 15:35:00,211.81,211.87,211.77,211.81,1058900000.0
2008-07-14 15:40:00,211.81,211.89,211.73,211.78,1384400000.0
2008-07-14 15:45:00,211.785,211.81,211.65,211.68,1804100000.0
2008-07-14 15:50:00,211.68,211.69,211.55,211.6,1910200000.0
2008-07-14 15:55:00,211.6,211.76,211.545,211.705,1720400000.0
2008-07-14 16:00:00,211.695,211.745,211.42,211.54,1614700000.0
2008-07-14 16:05:00,211.54,211.705,211.52,211.65,1672800000.0
2008-07-14 16:10:00,211.65,211.71,211.56,211.71,1368400000.0
2008-07-14 16:15:00,211.72,211.76,211.655,211.695,1316700000.0
2008-07-14 16:20:00,211.7,211.74,211.575,211.59,1204900000.0
2008-07-14 16:25:00,211.58,211.755,211.525,211.745,1669200000.0
2008-07-14 16:30:00,211.74,211.89,211.715,211.8,1620100000.0
2008-07-14 16:35:00,211.8,211.9,211.77,211.77,1638300000.0
2008-07-14 16:40:00,211.775,211.86,211.72,211.79,1304500000.0
2008-07-14 16:45:00,211.8,211.83,211.725,211.765,1185500000.0
2008-07-14 16:50:00,211.785,211.86,211.755,211.85,928600000.0
2008-07-14 16:55:00,211.84,212.08,211.83,212.03,1289600000.0
2008-07-14 17:00:00,211.99,212.06,211.94,211.96,1385800000.0
2008-07-14 17:05:00,211.96,211.98,211.83,211.835,958100000.0
2008-07-14 17:10:00,211.83,211.89,211.78,211.85,800400000.0
2008-07-14 17:15:00,211.85,211.89,211.815,211.87,688800000.0
2008-07-14 17:20:00,211.86,211.9,211.755,211.77,914300000.0
2008-07-14 17:25:00,211.76,211.8,211.695,211.74,1176400000.0
2008-07-14 17:30:00,211.74,211.79,211.635,211.64,1025300000.0
2008-07-14 17:35:00,211.64,211.825,211.64,211.8,878600000.0
2008-07-14 17:40:00,211.8,211.87,211.74,211.86,1163300000.0
2008-07-14 17:45:00,211.86,211.87,211.78,211.79,1019400000.0
2008-07-14 17:50:00,211.8,211.87,211.645,211.645,1294600000.0
2008-07-14 17:55:00,211.64,211.71,211.46,211.58,1575300000.0
2008-07-14 18:00:00,211.58,211.735,211.535,211.645,1175400000.0
2008-07-14 18:05:00,211.65,211.745,211.645,211.72,989800000.0
2008-07-14 18:10:00,211.72,211.77,211.655,211.75,789663000.0
2008-07-14 18:15:00,211.755,211.86,211.73,211.85,974600000.0
2008-07-14 18:20:00,211.85,211.91,211.81,211.87,575600000.0
2008-07-14 18:25:00,211.87,211.91,211.785,211.91,893900000.0
2008-07-14 18:30:00,211.9,211.94,211.815,211.815,1007400000.0
2008-07-14 18:35:00,211.825,211.925,211.75,211.875,779900000.0
2008-07-14 18:40:00,211.87,211.93,211.82,211.92,815200000.0
2008-07-14 18:45:00,211.915,211.99,211.865,211.93,777800000.0
2008-07-14 18:50:00,211.93,211.95,211.87,211.94,833900000.0
2008-07-14 18:55:00,211.94,211.96,211.725,211.76,1019100000.0
2008-07-14 19:00:00,211.76,211.835,211.645,211.775,750400000.0
2008-07-14 19:05:00,211.77,211.85,211.755,211.77,774700000.0
2008-07-14 19:10:00,211.78,211.78,211.635,211.73,646700000.0
2008-07-14 19:15:00,211.73,211.76,211.605,211.76,562600000.0
2008-07-14 19:20:00,211.76,211.805,211.72,211.78,441600000.0
2008-07-14 19:25:00,211.78,211.875,211.7,211.73,464500000.0
2008-07-14 19:30:00,211.73,211.73,211.635,211.67,593200000.0
2008-07-14 19:35:00,211.67,211.805,211.63,211.785,892200000.0
2008-07-14 19:40:00,211.805,211.805,211.64,211.695,937100000.0
2008-07-14 19:45:00,211.695,211.79,211.635,211.7,982700000.0
2008-07-14 19:50:00,211.7,211.72,211.615,211.68,566300000.0
2008-07-14 19:55:00,211.68,211.775,211.675,211.755,615300000.0
2008-07-14 20:00:00,211.74,211.78,211.71,211.74,551400000.0
2008-07-14 20:05:00,211.74,211.84,211.675,211.73,1054400000.0
2008-07-14 20:10:00,211.73,211.845,211.6,211.72,1094600000.0
2008-07-14 20:15:00,211.73,211.77,211.685,211.72,697400000.0
2008-07-14 20:20:00,211.72,211.75,211.72,211.73,235100000.0
2008-07-14 20:25:00,211.73,211.735,211.675,211.7,481500000.0
2008-07-14 20:30:00,211.7,211.77,211.67,211.77,655300000.0
2008-07-14 20:35:00,211.77,211.78,211.64,211.7,478600000.0
2008-07-14 20:40:00,211.7,211.72,211.6,211.645,718100000.0
2008-07-14 20:45:00,211.64,211.665,211.555,211.625,949700000.0
2008-07-14 20:50:00,211.625,211.7,211.625,211.63,549900000.0
2008-07-14 20:55:00,211.605,211.7,211.585,211.635,567600000.0
2008-07-14 21:00:00,211.635,211.635,211.54,211.555,510200000.0
2008-07-14 21:05:00,211.555,211.585,211.505,211.53,419100000.0
2008-07-14 21:10:00,211.53,211.6,211.5,211.59,474900000.0
2008-07-14 21:15:00,211.6,211.69,211.54,211.67,520000000.0
2008-07-14 21:20:00,211.67,211.835,211.67,211.76,919800000.0
2008-07-14 21:25:00,211.76,211.83,211.64,211.765,899200000.0
2008-07-14 21:30:00,211.77,211.79,211.68,211.71,902200000.0
2008-07-14 21:35:00,211.71,211.71,211.605,211.66,451500000.0
2008-07-14 21:40:00,211.66,211.66,211.57,211.61,738500000.0
2008-07-14 21:45:00,211.615,211.685,211.555,211.685,622900000.0
2008-07-14 21:50:00,211.69,211.7,211.53,211.64,927600000.0
2008-07-14 21:55:00,211.64,211.64,211.565,211.605,547400000.0
2008-07-14 22:00:00,211.61,211.665,211.58,211.59,340300000.0
2008-07-14 22:05:00,211.59,211.665,211.59,211.66,187800000.0
2008-07-14 22:10:00,211.655,211.715,211.655,211.7,339100000.0
2008-07-14 22:15:00,211.675,211.71,211.62,211.64,214400000.0
2008-07-14 22:20:00,211.635,211.675,211.59,211.59,283800000.0
2008-07-14 22:25:00,211.605,211.69,211.59,211.68,185600000.0
2008-07-14 22:30:00,211.69,211.74,211.655,211.665,261800000.0
2008-07-14 22:35:00,211.665,211.7,211.65,211.69,228500000.0
2008-07-14 22:40:00,211.695,211.76,211.69,211.75,251000000.0
2008-07-14 22:45:00,211.76,211.76,211.68,211.68,286700000.0
2008-07-14 22:50:00,211.68,211.96,211.67,211.95,845000000.0
2008-07-14 22:55:00,211.95,211.97,211.71,211.73,345000000.0
2008-07-14 23:00:00,211.73,211.825,211.675,211.805,182800000.0
2008-07-14 23:05:00,211.805,211.825,211.75,211.8,174000000.0
2008-07-14 23:10:00,211.8,211.8,211.575,211.635,119400000.0
2008-07-14 23:15:00,211.635,211.655,211.56,211.615,107700000.0
2008-07-14 23:20:00,211.615,211.715,211.615,211.695,142700000.0
2008-07-14 23:25:00,211.705,211.755,211.665,211.725,179000000.0
2008-07-14 23:30:00,211.725,211.75,211.71,211.74,111800000.0
2008-07-14 23:35:00,211.756,211.756,211.71,211.72,129400000.0
2008-07-14 23:40:00,211.735,211.855,211.735,211.795,100300000.0
2008-07-14 23:45:00,211.846,211.85,211.705,211.815,319700000.0
2008-07-14 23:50:00,211.82,211.84,211.745,211.815,187000000.0
2008-07-14 23:55:00,211.82,211.82,211.775,211.775,28600000.0
2008-07-15 00:00:00,211.775,211.8,211.74,211.79,59300000.0
2008-07-15 00:05:00,211.79,211.81,211.754,211.8,219000000.0
2008-07-15 00:10:00,211.8,211.81,211.74,211.81,131500000.0
2008-07-15 00:15:00,211.81,211.875,211.81,211.855,107400000.0
2008-07-15 00:20:00,211.855,211.865,211.77,211.785,206000000.0
2008-07-15 00:25:00,211.78,211.87,211.775,211.835,204900000.0
2008-07-15 00:30:00,211.835,211.855,211.82,211.825,73500000.0
2008-07-15 00:35:00,211.825,211.835,211.8,211.8,103200000.0
2008-07-15 00:40:00,211.8,211.86,211.77,211.78,279900000.0
2008-07-15 00:45:00,211.775,211.8,211.735,211.79,167600000.0
2008-07-15 00:50:00,211.79,211.81,211.725,211.74,553300000.0
2008-07-15 00:55:00,211.74,211.81,211.74,211.78,340000000.0
2008-07-15 01:00:00,211.785,211.795,211.715,211.73,486400000.0
2008-07-15 01:05:00,211.72,211.76,211.695,211.74,337100000.0
2008-07-15 01:10:00,211.74,211.76,211.715,211.74,307600000.0
2008-07-15 01:15:00,211.74,211.745,211.65,211.685,664900000.0
2008-07-15 01:20:00,211.69,211.74,211.66,211.73,368300000.0
2008-07-15 01:25:00,211.73,211.75,211.715,211.735,277000000.0
2008-07-15 01:30:00,211.735,211.78,211.73,211.77,273500000.0
2008-07-15 01:35:00,211.77,211.775,211.74,211.74,132400000.0
2008-07-15 01:40:00,211.735,211.81,211.725,211.81,267700000.0
2008-07-15 01:45:00,211.81,211.86,211.8,211.845,276800000.0
2008-07-15 01:50:00,211.85,211.88,211.84,211.865,308600000.0
2008-07-15 01:55:00,211.875,211.925,211.83,211.885,281100000.0
2008-07-15 02:00:00,211.9,212.0,211.825,211.89,856700000.0
2008-07-15 02:05:00,211.88,211.91,211.725,211.725,725400000.0
2008-07-15 02:10:00,211.73,211.79,211.665,211.75,818500000.0
2008-07-15 02:15:00,211.745,211.765,211.64,211.655,350900000.0
2008-07-15 02:20:00,211.655,211.735,211.64,211.695,298200000.0
2008-07-15 02:25:00,211.695,211.735,211.66,211.735,512800000.0
2008-07-15 02:30:00,211.74,211.8,211.7,211.745,447100000.0
2008-07-15 02:35:00,211.745,211.745,211.575,211.635,599800000.0
2008-07-15 02:40:00,211.64,211.66,211.6,211.61,430000000.0
2008-07-15 02:45:00,211.615,211.67,211.58,211.65,518400000.0
2008-07-15 02:50:00,211.665,211.75,211.63,211.63,733300000.0
2008-07-15 02:55:00,211.63,211.65,211.55,211.635,1074500000.0
2008-07-15 03:00:00,211.64,211.64,211.55,211.61,503500000.0
2008-07-15 03:05:00,211.61,211.63,211.585,211.61,789000000.0
2008-07-15 03:10:00,211.61,211.645,211.61,211.64,224500000.0
2008-07-15 03:15:00,211.645,211.7,211.63,211.69,406600000.0
2008-07-15 03:20:00,211.69,211.73,211.63,211.69,278200000.0
2008-07-15 03:25:00,211.675,211.705,211.66,211.7,207600000.0
2008-07-15 03:30:00,211.69,211.745,211.64,211.69,380800000.0
2008-07-15 03:35:00,211.69,211.69,211.565,211.59,527300000.0
2008-07-15 03:40:00,211.605,211.685,211.55,211.65,533600000.0
2008-07-15 03:45:00,211.64,211.655,211.585,211.63,275800000.0
2008-07-15 03:50:00,211.62,211.635,211.52,211.575,375500000.0
2008-07-15 03:55:00,211.575,211.64,211.55,211.575,361800000.0
2008-07-15 04:00:00,211.57,211.645,211.57,211.61,471400000.0
2008-07-15 04:05:00,211.615,211.71,211.605,211.665,437100000.0
2008-07-15 04:10:00,211.68,211.715,211.64,211.715,307400000.0
2008-07-15 04:15:00,211.72,211.755,211.595,211.61,268200000.0
2008-07-15 04:20:00,211.605,211.635,211.57,211.605,353800000.0
2008-07-15 04:25:00,211.6,211.625,211.555,211.57,232400000.0
2008-07-15 04:30:00,211.57,211.61,211.555,211.565,212300000.0
2008-07-15 04:35:00,211.565,211.6,211.53,211.57,382400000.0
2008-07-15 04:40:00,211.565,211.58,211.5,211.53,332700000.0
2008-07-15 04:45:00,211.53,211.6,211.51,211.52,435600000.0
2008-07-15 04:50:00,211.535,211.58,211.48,211.48,444700000.0
2008-07-15 04:55:00,211.48,211.52,211.45,211.48,418900000.0
2008-07-15 05:00:00,211.48,211.51,211.385,211.43,333800000.0
2008-07-15 05:05:00,211.43,211.55,211.395,211.54,586200000.0
2008-07-15 05:10:00,211.545,211.585,211.46,211.465,538600000.0
2008-07-15 05:15:00,211.475,211.575,211.47,211.54,413700000.0
2008-07-15 05:20:00,211.545,211.575,211.465,211.55,274100000.0
2008-07-15 05:25:00,211.54,211.58,211.52,211.535,421800000.0
2008-07-15 05:30:00,211.535,211.54,211.45,211.48,451400000.0
2008-07-15 05:35:00,211.5,211.55,211.48,211.51,318700000.0
2008-07-15 05:40:00,211.51,211.56,211.445,211.48,487700000.0
2008-07-15 05:45:00,211.485,211.5,211.44,211.47,310800000.0
2008-07-15 05:50:00,211.465,211.47,211.315,211.39,395400000.0
2008-07-15 05:55:00,211.39,211.43,211.34,211.4,418700000.0
2008-07-15 06:00:00,211.4,211.41,211.31,211.4,401600000.0
2008-07-15 06:05:00,211.39,211.475,211.365,211.45,525800000.0
2008-07-15 06:10:00,211.45,211.47,211.37,211.45,570200000.0
2008-07-15 06:15:00,211.46,211.47,211.4,211.41,275900000.0
2008-07-15 06:20:00,211.41,211.425,211.34,211.385,390700000.0
2008-07-15 06:25:00,211.385,211.41,211.345,211.38,202500000.0
2008-07-15 06:30:00,211.385,211.44,211.33,211.43,207600000.0
2008-07-15 06:35:00,211.42,211.585,211.41,211.58,330800000.0
2008-07-15 06:40:00,211.57,211.585,211.51,211.55,318800000.0
2008-07-15 06:45:00,211.54,211.575,211.525,211.575,151000000.0
2008-07-15 06:50:00,211.57,211.67,211.54,211.57,245000000.0
2008-07-15 06:55:00,211.565,211.6,211.55,211.55,241600000.0
2008-07-15 07:00:00,211.56,211.6,211.51,211.53,411100000.0
2008-07-15 07:05:00,211.53,211.53,211.45,211.47,256500000.0
2008-07-15 07:10:00,211.47,211.47,211.375,211.415,491400000.0
2008-07-15 07:15:00,211.405,211.46,211.39,211.42,186200000.0
2008-07-15 07:20:00,211.42,211.47,211.38,211.47,195600000.0
2008-07-15 07:25:00,211.47,211.495,211.43,211.43,266800000.0
2008-07-15 07:30:00,211.44,211.51,211.42,211.44,263300000.0
2008-07-15 07:35:00,211.44,211.49,211.405,211.45,312300000.0
2008-07-15 07:40:00,211.45,211.46,211.4,211.43,378200000.0
2008-07-15 07:45:00,211.44,211.56,211.435,211.525,464600000.0
2008-07-15 07:50:00,211.53,211.56,211.445,211.47,312100000.0
2008-07-15 07:55:00,211.47,211.535,211.415,211.52,592200000.0
2008-07-15 08:00:00,211.51,211.57,211.485,211.485,424000000.0
2008-07-15 08:05:00,211.49,211.5,211.42,211.42,500400000.0
2008-07-15 08:10:00,211.42,211.46,211.4,211.43,465500000.0
2008-07-15 08:15:00,211.43,211.46,211.39,211.45,366500000.0
2008-07-15 08:20:00,211.44,211.51,211.43,211.5,716900000.0
2008-07-15 08:25:00,211.505,211.6,211.5,211.6,675700000.0
2008-07-15 08:30:00,211.605,211.63,211.365,211.43,1135200000.0
2008-07-15 08:35:00,211.43,211.435,211.195,211.35,1045100000.0
2008-07-15 08:40:00,211.35,211.37,211.3,211.34,692800000.0
2008-07-15 08:45:00,211.34,211.4,211.305,211.305,729600000.0
2008-07-15 08:50:00,211.3,211.3,210.955,211.105,1145700000.0
2008-07-15 08:55:00,211.125,211.25,211.045,211.22,978200000.0
2008-07-15 09:00:00,211.215,211.435,211.195,211.32,853800000.0
2008-07-15 09:05:00,211.32,211.32,211.05,211.11,1039200000.0
2008-07-15 09:10:00,211.1,211.18,210.95,211.005,833300000.0
2008-07-15 09:15:00,211.0,211.11,210.98,211.065,774600000.0
2008-07-15 09:20:00,211.06,211.12,211.025,211.095,750400000.0
2008-07-15 09:25:00,211.09,211.22,211.0,211.12,1208600000.0
2008-07-15 09:30:00,211.125,211.24,211.045,211.215,1188700000.0
2008-07-15 09:35:00,211.22,211.395,211.185,211.375,1238000000.0
2008-07-15 09:40:00,211.38,211.44,211.305,211.38,902700000.0
2008-07-15 09:45:00,211.37,211.37,211.25,211.27,633654000.0
2008-07-15 09:50:00,211.265,211.365,211.18,211.24,1155900000.0
2008-07-15 09:55:00,211.24,211.295,211.105,211.27,1367500000.0
2008-07-15 10:00:00,211.27,211.46,211.2,211.43,1728400000.0
2008-07-15 10:05:00,211.43,211.465,211.32,211.4,1317000000.0
2008-07-15 10:10:00,211.4,211.64,211.38,211.54,1266300000.0
2008-07-15 10:15:00,211.535,211.615,211.48,211.55,1444500000.0
2008-07-15 10:20:00,211.55,211.63,211.425,211.48,1374400000.0
2008-07-15 10:25:00,211.48,211.57,211.355,211.355,1534200000.0
2008-07-15 10:30:00,211.483,211.91,211.4,211.445,1588099999.0
2008-07-15 10:35:00,211.445,211.615,211.325,211.42,1260800000.0
2008-07-15 10:40:00,211.435,211.49,211.295,211.39,1561600000.0
2008-07-15 10:45:00,211.39,211.55,211.32,211.545,1235000000.0
2008-07-15 10:50:00,211.54,211.55,211.39,211.44,907800000.0
2008-07-15 10:55:00,211.44,211.595,211.37,211.56,1192000000.0
2008-07-15 11:00:00,211.56,211.56,211.15,211.245,1866800000.0
2008-07-15 11:05:00,211.24,211.43,211.165,211.39,2047500000.0
2008-07-15 11:10:00,211.4,211.535,211.27,211.31,1584200000.0
2008-07-15 11:15:00,211.31,211.44,211.165,211.185,1712800000.0
2008-07-15 11:20:00,211.19,211.36,211.08,211.175,2160600000.0
2008-07-15 11:25:00,211.165,211.4,211.145,211.36,2067300000.0
2008-07-15 11:30:00,211.365,211.485,211.27,211.335,2173400000.0
2008-07-15 11:35:00,211.335,211.47,211.3,211.4,1651800000.0
2008-07-15 11:40:00,211.4,211.45,211.21,211.225,1687600000.0
2008-07-15 11:45:00,211.23,211.24,211.0,211.15,1637000000.0
2008-07-15 11:50:00,211.15,211.18,210.995,211.09,1787100000.0
2008-07-15 11:55:00,211.09,211.1,210.925,211.0,1506800000.0
2008-07-15 12:00:00,211.0,211.06,210.975,211.015,1189600000.0
2008-07-15 12:05:00,211.03,211.19,211.03,211.16,1202500000.0
2008-07-15 12:10:00,211.155,211.19,210.995,211.12,1052100000.0
2008-07-15 12:15:00,211.11,211.15,211.05,211.14,789300000.0
2008-07-15 12:20:00,211.145,211.225,211.025,211.225,1087800000.0
2008-07-15 12:25:00,211.225,211.3,211.095,211.135,602400000.0
2008-07-15 12:30:00,211.13,211.13,211.005,211.08,942200000.0
2008-07-15 12:35:00,211.08,211.12,210.835,210.88,1153100000.0
2008-07-15 12:40:00,210.88,210.885,210.49,210.63,1735600000.0
2008-07-15 12:45:00,210.64,210.695,210.505,210.59,1591100000.0
2008-07-15 12:50:00,210.59,210.59,210.455,210.51,1111600000.0
2008-07-15 12:55:00,210.52,210.625,210.42,210.58,1162500000.0
2008-07-15 13:00:00,210.58,210.745,210.58,210.69,1178400000.0
2008-07-15 13:05:00,210.68,210.8,210.67,210.72,1062000000.0
2008-07-15 13:10:00,210.72,210.76,210.66,210.68,707800000.0
2008-07-15 13:15:00,210.68,210.875,210.66,210.84,697000000.0
2008-07-15 13:20:00,210.845,210.9,210.71,210.72,905100000.0
2008-07-15 13:25:00,210.715,210.8,210.655,210.725,729400000.0
2008-07-15 13:30:00,210.725,210.88,210.68,210.73,876000000.0
2008-07-15 13:35:00,210.73,210.73,210.55,210.575,896800000.0
2008-07-15 13:40:00,210.58,210.665,210.495,210.6,941600000.0
2008-07-15 13:45:00,210.61,210.7,210.54,210.57,894200000.0
2008-07-15 13:50:00,210.58,210.61,210.27,210.335,1202700000.0
2008-07-15 13:55:00,210.355,210.64,210.33,210.62,1171900000.0
2008-07-15 14:00:00,210.62,210.635,210.465,210.515,871600000.0
2008-07-15 14:05:00,210.525,210.55,210.36,210.36,1043400000.0
2008-07-15 14:10:00,210.36,210.54,210.36,210.49,988400000.0
2008-07-15 14:15:00,210.505,210.54,210.44,210.46,1100100000.0
2008-07-15 14:20:00,210.46,210.49,210.305,210.37,1249900000.0
2008-07-15 14:25:00,210.37,210.375,210.19,210.27,1305000000.0
2008-07-15 14:30:00,210.27,210.335,210.07,210.32,1824300000.0
2008-07-15 14:35:00,210.32,210.335,210.045,210.155,1998800000.0
2008-07-15 14:40:00,210.155,210.44,210.055,210.38,2282500000.0
2008-07-15 14:45:00,210.38,210.4,210.285,210.31,1540700000.0
2008-07-15 14:50:00,210.31,210.35,210.15,210.155,1773600000.0
2008-07-15 14:55:00,210.15,210.385,210.11,210.37,1546000000.0
2008-07-15 15:00:00,210.36,210.385,210.3,210.37,1542800000.0
2008-07-15 15:05:00,210.365,210.42,210.295,210.305,1763899998.0
2008-07-15 15:10:00,210.31,210.39,210.31,210.39,1070600000.0
2008-07-15 15:15:00,210.39,210.395,210.31,210.33,1515100000.0
2008-07-15 15:20:00,210.34,210.51,210.28,210.31,2582700000.0
2008-07-15 15:25:00,210.3,210.415,210.29,210.34,1819500000.0
2008-07-15 15:30:00,210.34,210.34,210.085,210.215,1875000000.0
2008-07-15 15:35:00,210.225,210.26,210.145,210.16,1287200000.0
2008-07-15 15:40:00,210.16,210.23,210.095,210.15,1120300000.0
2008-07-15 15:45:00,210.14,210.17,210.01,210.05,1221500000.0
2008-07-15 15:50:00,210.05,210.145,210.035,210.05,1812600000.0
2008-07-15 15:55:00,210.06,210.15,209.995,210.135,1327600000.0
2008-07-15 16:00:00,210.145,210.145,209.42,209.67,2174300001.0
2008-07-15 16:05:00,209.685,209.7,209.39,209.615,1883100000.0
2008-07-15 16:10:00,209.64,209.74,209.575,209.73,1606800000.0
2008-07-15 16:15:00,209.74,209.775,209.415,209.485,1343200000.0
2008-07-15 16:20:00,209.505,209.53,209.175,209.38,1402600000.0
2008-07-15 16:25:00,209.38,209.385,209.25,209.32,1027000000.0
2008-07-15 16:30:00,209.32,209.34,209.135,209.19,1450500000.0
2008-07-15 16:35:00,209.2,209.21,208.915,209.11,1706000000.0
2008-07-15 16:40:00,209.11,209.19,209.045,209.13,1227400000.0
2008-07-15 16:45:00,209.13,209.22,209.07,209.205,1038600000.0
2008-07-15 16:50:00,209.2,209.445,209.16,209.355,1551500000.0
2008-07-15 16:55:00,209.355,209.45,209.155,209.25,1185200000.0
2008-07-15 17:00:00,209.25,209.53,209.19,209.465,1368700000.0
2008-07-15 17:05:00,209.445,209.805,209.435,209.515,1837700000.0
2008-07-15 17:10:00,209.525,209.615,209.42,209.475,1483600000.0
2008-07-15 17:15:00,209.49,209.655,209.46,209.62,1467100000.0
2008-07-15 17:20:00,209.62,209.99,209.54,209.95,1545654000.0
2008-07-15 17:25:00,209.945,210.07,209.835,209.855,1945100000.0
2008-07-15 17:30:00,209.855,209.86,209.395,209.45,1404362000.0
2008-07-15 17:35:00,209.44,209.79,209.44,209.74,1885800000.0
2008-07-15 17:40:00,209.74,209.77,209.64,209.7,1606400000.0
2008-07-15 17:45:00,209.71,209.71,209.545,209.64,1368100000.0
2008-07-15 17:50:00,209.645,209.89,209.63,209.845,1229700000.0
2008-07-15 17:55:00,209.845,210.06,209.805,210.035,1547800000.0
2008-07-15 18:00:00,210.04,210.04,209.845,209.95,944400000.0
2008-07-15 18:05:00,209.96,210.105,209.88,210.02,1244200000.0
2008-07-15 18:10:00,210.03,210.05,209.91,209.975,1237700000.0
2008-07-15 18:15:00,209.97,210.0,209.875,209.97,1366800000.0
2008-07-15 18:20:00,209.97,210.14,209.97,210.04,960400000.0
2008-07-15 18:25:00,210.04,210.05,209.875,209.97,1224600000.0
2008-07-15 18:30:00,209.97,210.29,209.935,210.2,1527800000.0
2008-07-15 18:35:00,210.21,210.22,209.99,210.12,1276800000.0
2008-07-15 18:40:00,210.11,210.25,210.105,210.19,1031300000.0
2008-07-15 18:45:00,210.19,210.19,210.025,210.045,1108500000.0
2008-07-15 18:50:00,210.05,210.07,209.945,210.0,964700000.0
2008-07-15 18:55:00,210.0,210.145,209.995,210.12,964200000.0
2008-07-15 19:00:00,210.12,210.3,210.035,210.25,1273500000.0
2008-07-15 19:05:00,210.26,210.44,210.21,210.23,811700000.0
2008-07-15 19:10:00,210.23,210.29,210.11,210.23,850800000.0
2008-07-15 19:15:00,210.23,210.23,210.075,210.13,783100000.0
2008-07-15 19:20:00,210.13,210.135,209.955,210.05,618800000.0
2008-07-15 19:25:00,210.05,210.055,209.91,210.0,620300000.0
2008-07-15 19:30:00,210.0,210.115,209.89,210.06,535300000.0
2008-07-15 19:35:00,210.06,210.08,209.93,209.945,538300000.0
2008-07-15 19:40:00,209.925,210.06,209.925,210.03,624900000.0
2008-07-15 19:45:00,210.02,210.07,209.96,210.06,471700000.0
2008-07-15 19:50:00,210.06,210.095,210.0,210.07,471200000.0
2008-07-15 19:55:00,210.08,210.14,210.06,210.105,537400000.0
2008-07-15 20:00:00,210.105,210.16,210.04,210.075,832900000.0
2008-07-15 20:05:00,210.09,210.145,209.925,209.94,753700000.0
2008-07-15 20:10:00,209.935,210.09,209.92,210.04,537600000.0
2008-07-15 20:15:00,210.04,210.18,209.98,210.08,864000000.0
2008-07-15 20:20:00,210.08,210.13,210.025,210.07,711800000.0
2008-07-15 20:25:00,210.085,210.13,209.995,210.07,666100000.0
2008-07-15 20:30:00,210.07,210.285,210.07,210.28,765100000.0
2008-07-15 20:35:00,210.275,210.335,210.2,210.305,917500000.0
2008-07-15 20:40:00,210.295,210.365,210.265,210.32,1029900000.0
2008-07-15 20:45:00,210.315,210.41,210.24,210.25,723700000.0
2008-07-15 20:50:00,210.25,210.32,210.24,210.26,525100000.0
2008-07-15 20:55:00,210.26,210.36,210.23,210.28,1070200000.0
2008-07-15 21:00:00,210.28,210.4,210.27,210.31,484400000.0
2008-07-15 21:05:00,210.315,210.365,210.17,210.24,965800000.0
2008-07-15 21:10:00,210.245,210.3,210.115,210.19,628400000.0
2008-07-15 21:15:00,210.195,210.21,210.06,210.14,680700000.0
2008-07-15 21:20:00,210.15,210.16,209.89,209.91,663100000.0
2008-07-15 21:25:00,209.915,209.99,209.895,209.92,1008800000.0
2008-07-15 21:30:00,209.92,210.01,209.865,209.9,637100000.0
2008-07-15 21:35:00,209.9,209.955,209.85,209.93,475600000.0
2008-07-15 21:40:00,209.93,209.995,209.805,209.99,673200000.0
2008-07-15 21:45:00,209.98,210.005,209.915,209.965,661900000.0
2008-07-15 21:50:00,209.97,210.035,209.945,209.965,498400000.0
2008-07-15 21:55:00,209.965,210.0,209.87,209.945,677900000.0
2008-07-15 22:00:00,209.945,210.03,209.9,209.95,911800000.0
2008-07-15 22:05:00,209.94,209.955,209.905,209.915,255300000.0
2008-07-15 22:10:00,209.915,209.93,209.855,209.91,369200000.0
2008-07-15 22:15:00,209.91,210.055,209.91,209.95,330300000.0
2008-07-15 22:20:00,209.96,209.98,209.91,209.925,257600000.0
2008-07-15 22:25:00,209.93,210.0,209.925,209.97,268700000.0
2008-07-15 22:30:00,209.96,209.98,209.9,209.905,519600000.0
2008-07-15 22:35:00,209.9,209.91,209.725,209.755,473600000.0
2008-07-15 22:40:00,209.75,209.865,209.75,209.865,229000000.0
2008-07-15 22:45:00,209.865,209.89,209.82,209.82,399600000.0
2008-07-15 22:50:00,209.82,209.99,209.795,209.95,307500000.0
2008-07-15 22:55:00,209.965,210.045,209.96,210.045,167200000.0
2008-07-15 23:00:00,210.045,210.075,209.975,209.975,131400000.0
2008-07-15 23:05:00,209.975,210.05,209.945,210.01,570400000.0
2008-07-15 23:10:00,210.005,210.03,209.985,210.005,423800000.0
2008-07-15 23:15:00,210.02,210.02,209.805,209.805,317300000.0
2008-07-15 23:20:00,209.82,209.925,209.815,209.865,351400000.0
2008-07-15 23:25:00,209.86,209.885,209.825,209.86,270000000.0
2008-07-15 23:30:00,209.87,209.87,209.725,209.81,456400000.0
2008-07-15 23:35:00,209.82,209.83,209.745,209.81,223400000.0
2008-07-15 23:40:00,209.82,209.85,209.74,209.805,207800000.0
2008-07-15 23:45:00,209.815,209.845,209.735,209.76,68700000.0
2008-07-15 23:50:00,209.76,209.78,209.735,209.76,40200000.0
2008-07-15 23:55:00,209.76,209.86,209.695,209.835,111000000.0
2008-07-16 00:00:00,209.84,209.98,209.78,209.96,276600000.0
2008-07-16 00:05:00,209.96,210.07,209.96,210.035,142500000.0
2008-07-16 00:10:00,210.04,210.13,210.02,210.095,237800000.0
2008-07-16 00:15:00,210.095,210.13,210.03,210.115,355100000.0
2008-07-16 00:20:00,210.12,210.22,210.075,210.14,535600000.0
2008-07-16 00:25:00,210.135,210.15,210.005,210.05,436000000.0
2008-07-16 00:30:00,210.065,210.07,209.985,210.01,560600000.0
2008-07-16 00:35:00,210.01,210.12,209.955,210.085,371700000.0
2008-07-16 00:40:00,210.09,210.09,209.93,209.935,392300000.0
2008-07-16 00:45:00,209.93,210.01,209.89,209.99,371200000.0
2008-07-16 00:50:00,209.99,210.01,209.845,209.9,428300000.0
2008-07-16 00:55:00,209.89,209.99,209.86,209.99,92000000.0
2008-07-16 01:00:00,209.99,210.04,209.95,209.95,213400000.0
2008-07-16 01:05:00,209.96,209.97,209.9,209.935,219100000.0
2008-07-16 01:10:00,209.935,209.97,209.89,209.94,320200000.0
2008-07-16 01:15:00,209.94,209.96,209.885,209.9,226400000.0
2008-07-16 01:20:00,209.9,209.93,209.875,209.89,111000000.0
2008-07-16 01:25:00,209.895,210.0,209.885,210.0,216000000.0
2008-07-16 01:30:00,210.0,210.01,209.86,209.89,191800000.0
2008-07-16 01:35:00,209.9,209.97,209.87,209.92,291900000.0
2008-07-16 01:40:00,209.92,209.96,209.88,209.96,164300000.0
2008-07-16 01:45:00,209.96,210.07,209.96,210.055,168200000.0
2008-07-16 01:50:00,210.05,210.13,210.025,210.13,232600000.0
2008-07-16 01:55:00,210.13,210.14,210.01,210.07,436100000.0
2008-07-16 02:00:00,210.08,210.13,210.07,210.1,264700000.0
2008-07-16 02:05:00,210.09,210.21,210.09,210.2,467400000.0
2008-07-16 02:10:00,210.21,210.26,210.2,210.25,455500000.0
2008-07-16 02:15:00,210.25,210.25,210.145,210.17,483000000.0
2008-07-16 02:20:00,210.175,210.25,210.16,210.19,359700000.0
2008-07-16 02:25:00,210.18,210.25,210.155,210.19,584200000.0
2008-07-16 02:30:00,210.18,210.195,210.09,210.105,493500000.0
2008-07-16 02:35:00,210.1,210.12,209.96,210.02,336200000.0
2008-07-16 02:40:00,210.02,210.03,209.95,209.97,625500000.0
2008-07-16 02:45:00,209.97,210.11,209.97,210.09,383400000.0
2008-07-16 02:50:00,210.09,210.1,210.02,210.05,469300000.0
2008-07-16 02:55:00,210.05,210.17,210.025,210.06,812300000.0
2008-07-16 03:00:00,210.055,210.1,210.025,210.07,177100000.0
2008-07-16 03:05:00,210.07,210.08,210.03,210.08,655700000.0
2008-07-16 03:10:00,210.08,210.13,210.06,210.12,327500000.0
2008-07-16 03:15:00,210.12,210.235,210.12,210.17,650700000.0
2008-07-16 03:20:00,210.17,210.185,210.15,210.15,208300000.0
2008-07-16 03:25:00,210.15,210.19,210.13,210.18,419700000.0
2008-07-16 03:30:00,210.18,210.25,210.18,210.24,294500000.0
2008-07-16 03:35:00,210.24,210.254,210.195,210.223,345600000.0
2008-07-16 03:40:00,210.22,210.22,210.13,210.15,414000000.0
2008-07-16 03:45:00,210.15,210.2,210.13,210.185,371200000.0
2008-07-16 03:50:00,210.18,210.19,210.125,210.18,495200000.0
2008-07-16 03:55:00,210.18,210.19,210.12,210.12,364200000.0
2008-07-16 04:00:00,210.13,210.14,210.1,210.1,195800000.0
2008-07-16 04:05:00,210.1,210.1,209.9,209.9,757900000.0
2008-07-16 04:10:00,209.9,209.96,209.805,209.91,847500000.0
2008-07-16 04:15:00,209.91,209.96,209.86,209.88,472800000.0
2008-07-16 04:20:00,209.88,209.91,209.7,209.72,595280000.0
2008-07-16 04:25:00,209.68,209.685,209.485,209.535,1057600000.0
2008-07-16 04:30:00,209.53,209.54,209.36,209.39,878300000.0
2008-07-16 04:35:00,209.39,209.455,209.255,209.42,1017000000.0
2008-07-16 04:40:00,209.42,209.52,209.37,209.51,422600000.0
2008-07-16 04:45:00,209.52,209.55,209.46,209.52,229900000.0
2008-07-16 04:50:00,209.52,209.685,209.52,209.61,431700000.0
2008-07-16 04:55:00,209.62,209.65,209.57,209.63,289900000.0
2008-07-16 05:00:00,209.63,209.63,209.545,209.6,463900000.0
2008-07-16 05:05:00,209.6,209.63,209.56,209.6,267200000.0
2008-07-16 05:10:00,209.61,209.61,209.53,209.58,205300000.0
2008-07-16 05:15:00,209.58,209.58,209.53,209.56,324500000.0
2008-07-16 05:20:00,209.56,209.58,209.53,209.55,267500000.0
2008-07-16 05:25:00,209.55,209.59,209.525,209.53,227500000.0
2008-07-16 05:30:00,209.53,209.53,209.44,209.48,331000000.0
2008-07-16 05:35:00,209.47,209.51,209.445,209.505,306600000.0
2008-07-16 05:40:00,209.505,209.51,209.44,209.465,261400000.0
2008-07-16 05:45:00,209.455,209.49,209.41,209.41,335300000.0
2008-07-16 05:50:00,209.41,209.5,209.41,209.425,420800000.0
2008-07-16 05:55:00,209.43,209.49,209.43,209.47,444400000.0
2008-07-16 06:00:00,209.47,209.53,209.435,209.46,542800000.0
2008-07-16 06:05:00,209.46,209.465,209.395,209.465,239500000.0
2008-07-16 06:10:00,209.47,209.5,209.45,209.48,380000000.0
2008-07-16 06:15:00,209.48,209.57,209.46,209.57,324300000.0
2008-07-16 06:20:00,209.57,209.57,209.455,209.49,485900000.0
2008-07-16 06:25:00,209.49,209.58,209.48,209.58,680400000.0
2008-07-16 06:30:00,209.58,209.605,209.5,209.5,538100000.0
2008-07-16 06:35:00,209.5,209.55,209.46,209.48,378900000.0
2008-07-16 06:40:00,209.48,209.58,209.48,209.485,410300000.0
2008-07-16 06:45:00,209.49,209.51,209.425,209.455,542700000.0
2008-07-16 06:50:00,209.46,209.46,209.385,209.41,375800000.0
2008-07-16 06:55:00,209.42,209.49,209.41,209.45,545500000.0
2008-07-16 07:00:00,209.45,209.52,209.43,209.48,473200000.0
2008-07-16 07:05:00,209.47,209.47,209.4,209.43,300600000.0
2008-07-16 07:10:00,209.43,209.43,209.34,209.34,403800000.0
2008-07-16 07:15:00,209.35,209.35,209.26,209.28,346600000.0
2008-07-16 07:20:00,209.28,209.365,209.13,209.155,665100000.0
2008-07-16 07:25:00,209.16,209.16,208.835,209.075,1167800000.0
2008-07-16 07:30:00,209.07,209.115,208.995,209.115,968100000.0
2008-07-16 07:35:00,209.125,209.28,209.105,209.28,632200000.0
2008-07-16 07:40:00,209.27,209.305,209.16,209.19,713800000.0
2008-07-16 07:45:00,209.19,209.24,209.16,209.185,791100000.0
2008-07-16 07:50:00,209.215,209.305,209.16,209.24,871800000.0
2008-07-16 07:55:00,209.24,209.36,209.11,209.27,866400000.0
2008-07-16 08:00:00,209.27,209.275,209.03,209.03,905200000.0
2008-07-16 08:05:00,209.03,209.11,209.02,209.05,757100000.0
2008-07-16 08:10:00,209.05,209.16,209.05,209.075,747000000.0
2008-07-16 08:15:00,209.08,209.25,209.06,209.17,1060800000.0
2008-07-16 08:20:00,209.165,209.19,208.93,209.02,1180800000.0
2008-07-16 08:25:00,209.01,209.165,208.99,209.15,1487500000.0
2008-07-16 08:30:00,209.155,209.17,208.99,209.01,1073400000.0
2008-07-16 08:35:00,209.01,209.03,208.715,208.77,1391800000.0
2008-07-16 08:40:00,208.78,208.905,208.6,208.62,1164300000.0
2008-07-16 08:45:00,208.615,208.695,208.575,208.6,1098380000.0
2008-07-16 08:50:00,208.575,208.93,208.56,208.93,1439500000.0
2008-07-16 08:55:00,208.93,209.04,208.85,209.01,1468000000.0
2008-07-16 09:00:00,209.0,209.12,209.0,209.085,1165900000.0
2008-07-16 09:05:00,209.09,209.165,209.04,209.135,946800000.0
2008-07-16 09:10:00,209.135,209.26,209.095,209.095,991100000.0
2008-07-16 09:15:00,209.085,209.21,209.015,209.055,1194700000.0
2008-07-16 09:20:00,209.055,209.07,208.835,208.885,1077400000.0
2008-07-16 09:25:00,208.885,209.14,208.88,209.12,969900000.0
2008-07-16 09:30:00,209.125,209.145,208.97,209.06,825600000.0
2008-07-16 09:35:00,209.06,209.075,208.925,208.945,730300000.0
2008-07-16 09:40:00,208.945,208.95,208.84,208.885,991800000.0
2008-07-16 09:45:00,208.885,208.955,208.73,208.76,1152440000.0
2008-07-16 09:50:00,208.765,208.875,208.63,208.73,1095200000.0
2008-07-16 09:55:00,208.73,208.855,208.72,208.84,1030700000.0
2008-07-16 10:00:00,208.845,209.135,208.835,209.035,1334100000.0
2008-07-16 10:05:00,209.04,209.125,208.985,209.07,1088000000.0
2008-07-16 10:10:00,209.06,209.07,208.81,208.83,969500000.0
2008-07-16 10:15:00,208.84,208.95,208.82,208.9,685400000.0
2008-07-16 10:20:00,208.895,208.935,208.845,208.87,937100000.0
2008-07-16 10:25:00,208.865,208.87,208.695,208.735,835600000.0
2008-07-16 10:30:00,208.72,208.72,208.32,208.62,1520400000.0
2008-07-16 10:35:00,208.615,208.765,208.565,208.765,1247500000.0
2008-07-16 10:40:00,208.74,208.78,208.625,208.66,1405300000.0
2008-07-16 10:45:00,208.655,208.75,208.645,208.655,1192600000.0
2008-07-16 10:50:00,208.655,208.665,208.555,208.61,983000000.0
2008-07-16 10:55:00,208.6,208.69,208.565,208.685,1046000000.0
2008-07-16 11:00:00,208.69,208.81,208.655,208.785,1440400000.0
2008-07-16 11:05:00,208.785,208.805,208.7,208.745,1023400000.0
2008-07-16 11:10:00,208.745,208.785,208.505,208.525,1216900000.0
2008-07-16 11:15:00,208.525,208.565,208.435,208.54,1083700000.0
2008-07-16 11:20:00,208.535,208.66,208.53,208.595,889300000.0
2008-07-16 11:25:00,208.595,208.675,208.575,208.59,903200000.0
2008-07-16 11:30:00,208.59,208.625,208.445,208.455,1086600000.0
2008-07-16 11:35:00,208.455,208.635,208.455,208.61,1028700000.0
2008-07-16 11:40:00,208.61,208.64,208.5,208.535,830000000.0
2008-07-16 11:45:00,208.535,208.585,208.505,208.535,589200000.0
2008-07-16 11:50:00,208.535,208.545,208.4,208.455,1082800000.0
2008-07-16 11:55:00,208.455,208.56,208.415,208.545,1106400000.0
2008-07-16 12:00:00,208.55,208.685,208.505,208.645,659600000.0
2008-07-16 12:05:00,208.64,208.7,208.515,208.605,925000000.0
2008-07-16 12:10:00,208.605,208.615,208.455,208.455,1058300000.0
2008-07-16 12:15:00,208.455,208.465,208.135,208.24,1665900001.0
2008-07-16 12:20:00,208.245,208.245,207.985,208.035,1460400000.0
2008-07-16 12:25:00,208.035,208.4,208.035,208.325,1423300000.0
2008-07-16 12:30:00,208.325,208.42,208.265,208.305,826900000.0
2008-07-16 12:35:00,208.3,208.3,208.09,208.17,1190900000.0
2008-07-16 12:40:00,208.17,208.285,208.12,208.25,1432900000.0
2008-07-16 12:45:00,208.255,208.27,208.145,208.17,966400000.0
2008-07-16 12:50:00,208.165,208.225,208.115,208.17,925300000.0
2008-07-16 12:55:00,208.165,208.18,208.02,208.17,1317500000.0
2008-07-16 13:00:00,208.175,208.195,207.99,208.085,1338000000.0
2008-07-16 13:05:00,208.095,208.135,208.005,208.105,1177100000.0
2008-07-16 13:10:00,208.105,208.155,208.055,208.15,1128400000.0
2008-07-16 13:15:00,208.155,208.19,208.065,208.17,1434300000.0
2008-07-16 13:20:00,208.17,208.29,208.135,208.29,1634600000.0
2008-07-16 13:25:00,208.295,208.425,208.285,208.395,1558300000.0
2008-07-16 13:30:00,208.395,208.525,208.275,208.5,1638300000.0
2008-07-16 13:35:00,208.49,208.5,208.355,208.375,1804000000.0
2008-07-16 13:40:00,208.375,208.5,208.275,208.295,1267800000.0
2008-07-16 13:45:00,208.295,208.295,208.095,208.115,1309200000.0
2008-07-16 13:50:00,208.115,208.225,208.04,208.115,1405100000.0
2008-07-16 13:55:00,208.115,208.28,208.115,208.23,1113000000.0
2008-07-16 14:00:00,208.23,208.605,208.225,208.44,1629200000.0
2008-07-16 14:05:00,208.44,208.645,208.395,208.55,1568800000.0
2008-07-16 14:10:00,208.545,208.9,208.545,208.65,1682500000.0
2008-07-16 14:15:00,208.645,208.69,208.525,208.615,1364500000.0
2008-07-16 14:20:00,208.615,208.745,208.575,208.605,1355700000.0
2008-07-16 14:25:00,208.615,208.785,208.595,208.73,1056800000.0
2008-07-16 14:30:00,208.675,208.965,208.385,208.515,1881199999.0
2008-07-16 14:35:00,208.515,208.695,208.47,208.645,1575600000.0
2008-07-16 14:40:00,208.65,208.695,208.455,208.49,1308100000.0
2008-07-16 14:45:00,208.48,208.625,208.46,208.57,1464800000.0
2008-07-16 14:50:00,208.57,208.66,208.53,208.62,1223400000.0
2008-07-16 14:55:00,208.63,208.77,208.605,208.705,1255800000.0
2008-07-16 15:00:00,208.715,208.76,208.655,208.685,1521100000.0
2008-07-16 15:05:00,208.685,208.705,208.6,208.66,983000000.0
2008-07-16 15:10:00,208.67,208.74,208.645,208.685,1155300000.0
2008-07-16 15:15:00,208.675,208.825,208.64,208.745,1483500000.0
2008-07-16 15:20:00,208.735,208.805,208.64,208.655,1500400000.0
2008-07-16 15:25:00,208.67,208.7,208.56,208.59,1531799999.0
2008-07-16 15:30:00,208.575,208.69,208.515,208.675,1746500000.0
2008-07-16 15:35:00,208.67,208.74,208.525,208.55,1483000000.0
2008-07-16 15:40:00,208.565,208.665,208.445,208.535,1731700002.0
2008-07-16 15:45:00,208.54,208.585,208.46,208.525,1796000000.0
2008-07-16 15:50:00,208.525,208.705,208.475,208.675,1445900000.0
2008-07-16 15:55:00,208.675,208.855,208.665,208.855,1681900000.0
2008-07-16 16:00:00,208.85,208.915,208.67,208.685,1540800000.0
2008-07-16 16:05:00,208.685,208.745,208.63,208.685,1751800000.0
2008-07-16 16:10:00,208.68,208.725,208.59,208.675,1376300000.0
2008-07-16 16:15:00,208.68,208.74,208.57,208.665,1204200000.0
2008-07-16 16:20:00,208.665,208.745,208.605,208.705,1406600000.0
2008-07-16 16:25:00,208.71,208.835,208.7,208.73,1239600000.0
2008-07-16 16:30:00,208.73,208.75,208.61,208.625,1352300000.0
2008-07-16 16:35:00,208.62,209.215,208.62,209.195,2218400000.0
2008-07-16 16:40:00,209.195,209.21,209.09,209.145,1607900000.0
2008-07-16 16:45:00,209.155,209.245,209.095,209.15,1532800000.0
2008-07-16 16:50:00,209.15,209.575,209.11,209.41,1788700000.0
2008-07-16 16:55:00,209.425,209.495,209.185,209.2,1499400000.0
2008-07-16 17:00:00,209.2,209.295,209.15,209.245,1579700000.0
2008-07-16 17:05:00,209.245,209.61,209.245,209.545,1750900000.0
2008-07-16 17:10:00,209.545,209.605,209.42,209.56,1684800000.0
2008-07-16 17:15:00,209.56,209.62,209.39,209.41,1560200000.0
2008-07-16 17:20:00,209.405,209.465,209.195,209.195,1673400000.0
2008-07-16 17:25:00,209.195,209.265,209.125,209.25,1644700000.0
2008-07-16 17:30:00,209.225,209.33,209.225,209.305,1163900000.0
2008-07-16 17:35:00,209.305,209.395,209.075,209.085,1498300000.0
2008-07-16 17:40:00,209.095,209.195,208.98,208.985,1512200000.0
2008-07-16 17:45:00,208.985,209.175,208.965,209.165,1085100000.0
2008-07-16 17:50:00,209.155,209.235,209.115,209.155,1367900000.0
2008-07-16 17:55:00,209.155,209.225,209.12,209.145,1255300000.0
2008-07-16 18:00:00,209.145,209.19,209.1,209.185,1034600000.0
2008-07-16 18:05:00,209.185,209.28,209.18,209.21,673700000.0
2008-07-16 18:10:00,209.205,209.4,209.18,209.335,1184200000.0
2008-07-16 18:15:00,209.335,209.355,209.275,209.3,530100000.0
2008-07-16 18:20:00,209.305,209.405,209.265,209.33,724900000.0
2008-07-16 18:25:00,209.335,209.42,209.33,209.38,751000000.0
2008-07-16 18:30:00,209.38,209.425,209.365,209.375,804200000.0
2008-07-16 18:35:00,209.375,209.395,209.295,209.295,607800000.0
2008-07-16 18:40:00,209.295,209.355,209.28,209.345,627600000.0
2008-07-16 18:45:00,209.345,209.365,209.305,209.325,651900000.0
2008-07-16 18:50:00,209.325,209.42,209.31,209.345,652400000.0
2008-07-16 18:55:00,209.345,209.4,209.29,209.325,577200000.0
2008-07-16 19:00:00,209.325,209.44,209.24,209.385,1197700000.0
2008-07-16 19:05:00,209.385,209.425,209.365,209.4,1145500000.0
2008-07-16 19:10:00,209.385,209.42,209.325,209.365,1117600000.0
2008-07-16 19:15:00,209.365,209.49,209.32,209.435,953000000.0
2008-07-16 19:20:00,209.435,209.515,209.36,209.485,771500000.0
2008-07-16 19:25:00,209.49,209.515,209.435,209.465,842300000.0
2008-07-16 19:30:00,209.455,209.525,209.455,209.49,400600000.0
2008-07-16 19:35:00,209.485,209.585,209.475,209.545,484600000.0
2008-07-16 19:40:00,209.545,209.585,209.505,209.575,563400000.0
2008-07-16 19:45:00,209.575,209.685,209.53,209.685,994100000.0
2008-07-16 19:50:00,209.675,209.675,209.475,209.475,587100000.0
2008-07-16 19:55:00,209.475,209.54,209.43,209.495,802000000.0
2008-07-16 20:00:00,209.49,209.58,209.335,209.355,1247100000.0
2008-07-16 20:05:00,209.36,209.39,209.155,209.275,1266600000.0
2008-07-16 20:10:00,209.275,209.375,209.24,209.345,819900000.0
2008-07-16 20:15:00,209.345,209.535,209.32,209.43,1056000000.0
2008-07-16 20:20:00,209.435,209.505,209.325,209.355,1091000000.0
2008-07-16 20:25:00,209.355,209.445,209.35,209.365,800800000.0
2008-07-16 20:30:00,209.365,209.53,209.355,209.48,581000000.0
2008-07-16 20:35:00,209.475,209.67,209.455,209.59,1046500000.0
2008-07-16 20:40:00,209.59,209.625,209.48,209.49,922900000.0
2008-07-16 20:45:00,209.49,209.605,209.48,209.605,633800000.0
2008-07-16 20:50:00,209.605,209.605,209.45,209.555,719700000.0
2008-07-16 20:55:00,209.555,209.805,209.52,209.755,920400000.0
2008-07-16 21:00:00,209.77,209.78,209.695,209.715,604000000.0
2008-07-16 21:05:00,209.715,209.715,209.49,209.52,694200000.0
2008-07-16 21:10:00,209.515,209.68,209.485,209.675,323700000.0
2008-07-16 21:15:00,209.67,209.72,209.595,209.72,478300000.0
2008-07-16 21:20:00,209.72,209.735,209.675,209.68,440700000.0
2008-07-16 21:25:00,209.68,209.755,209.68,209.715,296800000.0
2008-07-16 21:30:00,209.71,209.815,209.7,209.775,678900000.0
2008-07-16 21:35:00,209.775,209.815,209.735,209.815,427800000.0
2008-07-16 21:40:00,209.815,209.86,209.785,209.81,634100000.0
2008-07-16 21:45:00,209.81,209.87,209.775,209.795,443500000.0
2008-07-16 21:50:00,209.795,209.955,209.795,209.95,525300000.0
2008-07-16 21:55:00,209.945,210.05,209.945,210.02,626100000.0
2008-07-16 22:00:00,210.03,210.235,210.005,210.175,673900000.0
2008-07-16 22:05:00,210.175,210.23,210.095,210.115,666500000.0
2008-07-16 22:10:00,210.11,210.135,210.01,210.06,425800000.0
2008-07-16 22:15:00,210.055,210.105,210.055,210.065,323800000.0
2008-07-16 22:20:00,210.07,210.1,210.06,210.075,322300000.0
2008-07-16 22:25:00,210.07,210.145,210.055,210.125,416000000.0
2008-07-16 22:30:00,210.125,210.145,210.1,210.13,271900000.0
2008-07-16 22:35:00,210.13,210.145,210.115,210.135,191800000.0
2008-07-16 22:40:00,210.145,210.155,210.12,210.12,104000000.0
2008-07-16 22:45:00,210.12,210.21,210.09,210.205,384000000.0
2008-07-16 22:50:00,210.205,210.22,210.16,210.19,583600000.0
2008-07-16 22:55:00,210.19,210.21,210.115,210.145,390500000.0
2008-07-16 23:00:00,210.13,210.13,210.005,210.005,68700000.0
2008-07-16 23:05:00,210.03,210.07,209.96,210.035,168100000.0
2008-07-16 23:10:00,210.035,210.035,209.99,210.01,51000000.0
2008-07-16 23:15:00,210.01,210.01,209.98,209.985,61900000.0
2008-07-16 23:20:00,209.99,209.99,209.905,209.95,55900000.0
2008-07-16 23:25:00,209.965,209.965,209.9,209.93,57000000.0
2008-07-16 23:30:00,209.92,209.945,209.84,209.9,102700000.0
2008-07-16 23:35:00,209.9,209.95,209.9,209.9,160700000.0
2008-07-16 23:40:00,209.9,209.955,209.89,209.945,67200000.0
2008-07-16 23:45:00,209.935,209.955,209.905,209.905,59400000.0
2008-07-16 23:50:00,209.911,209.945,209.87,209.925,67900000.0
2008-07-16 23:55:00,209.935,209.995,209.89,209.985,45900000.0
2008-07-17 00:00:00,209.985,210.095,209.975,210.085,132600000.0
2008-07-17 00:05:00,210.085,210.155,210.025,210.135,255400000.0
2008-07-17 00:10:00,210.135,210.18,210.005,210.17,254800000.0
2008-07-17 00:15:00,210.17,210.235,210.145,210.19,225200000.0
2008-07-17 00:20:00,210.185,210.24,210.175,210.235,285700000.0
2008-07-17 00:25:00,210.225,210.26,210.205,210.26,238000000.0
2008-07-17 00:30:00,210.26,210.28,210.205,210.205,251000000.0
2008-07-17 00:35:00,210.195,210.3,210.08,210.185,375400000.0
2008-07-17 00:40:00,210.185,210.2,210.105,210.155,215700000.0
2008-07-17 00:45:00,210.145,210.145,210.1,210.14,68600000.0
2008-07-17 00:50:00,210.145,210.165,210.125,210.145,136200000.0
2008-07-17 00:55:00,210.15,210.175,210.13,210.165,135600000.0
2008-07-17 01:00:00,210.17,210.185,210.115,210.145,243800000.0
2008-07-17 01:05:00,210.145,210.23,210.13,210.185,302900000.0
2008-07-17 01:10:00,210.175,210.205,210.135,210.205,411400000.0
2008-07-17 01:15:00,210.205,210.23,210.135,210.155,333900000.0
2008-07-17 01:20:00,210.155,210.165,210.105,210.145,128700000.0
2008-07-17 01:25:00,210.145,210.155,210.055,210.09,229500000.0
2008-07-17 01:30:00,210.09,210.185,210.05,210.075,274700000.0
2008-07-17 01:35:00,210.065,210.145,210.065,210.14,178300000.0
2008-07-17 01:40:00,210.155,210.165,210.045,210.135,279600000.0
2008-07-17 01:45:00,210.145,210.185,210.115,210.12,159200000.0
2008-07-17 01:50:00,210.12,210.12,210.045,210.085,394700000.0
2008-07-17 01:55:00,210.08,210.12,210.065,210.095,455300000.0
2008-07-17 02:00:00,210.095,210.21,210.08,210.155,428200000.0
2008-07-17 02:05:00,210.155,210.16,210.085,210.14,437800000.0
2008-07-17 02:10:00,210.14,210.14,209.955,210.005,544600000.0
2008-07-17 02:15:00,210.005,210.06,209.935,209.96,671100000.0
2008-07-17 02:20:00,209.96,210.075,209.945,210.055,376300000.0
2008-07-17 02:25:00,210.065,210.11,210.055,210.11,463400000.0
2008-07-17 02:30:00,210.11,210.13,210.07,210.125,689200000.0
2008-07-17 02:35:00,210.12,210.13,210.09,210.125,609500000.0
2008-07-17 02:40:00,210.125,210.205,210.115,210.125,829100000.0
2008-07-17 02:45:00,210.125,210.135,210.055,210.075,330000000.0
2008-07-17 02:50:00,210.085,210.185,210.055,210.055,702100000.0
2008-07-17 02:55:00,210.055,210.08,210.005,210.015,786900000.0
2008-07-17 03:00:00,210.015,210.04,210.0,210.03,397900000.0
2008-07-17 03:05:00,210.03,210.07,210.0,210.0,267700000.0
2008-07-17 03:10:00,209.995,210.045,209.93,210.025,335300000.0
2008-07-17 03:15:00,210.015,210.025,209.95,209.975,433400000.0
2008-07-17 03:20:00,209.965,209.995,209.83,209.87,686600000.0
2008-07-17 03:25:00,209.875,209.94,209.825,209.92,573900000.0
2008-07-17 03:30:00,209.92,209.955,209.84,209.86,791900000.0
2008-07-17 03:35:00,209.865,209.955,209.815,209.815,890100000.0
2008-07-17 03:40:00,209.815,209.825,209.65,209.665,755400000.0
2008-07-17 03:45:00,209.655,209.785,209.65,209.75,629300000.0
2008-07-17 03:50:00,209.75,209.795,209.74,209.76,546600000.0
2008-07-17 03:55:00,209.76,209.78,209.685,209.715,410800000.0
2008-07-17 04:00:00,209.715,209.805,209.69,209.785,583000000.0
2008-07-17 04:05:00,209.785,209.8,209.735,209.775,153600000.0
2008-07-17 04:10:00,209.78,209.8,209.71,209.745,344300000.0
2008-07-17 04:15:00,209.745,209.935,209.745,209.87,593500000.0
2008-07-17 04:20:00,209.87,209.955,209.87,209.89,424200000.0
2008-07-17 04:25:00,209.88,209.955,209.805,209.825,609700000.0
2008-07-17 04:30:00,209.815,209.835,209.775,209.79,127700000.0
2008-07-17 04:35:00,209.775,209.845,209.765,209.825,245800000.0
2008-07-17 04:40:00,209.835,209.835,209.795,209.825,115900000.0
2008-07-17 04:45:00,209.835,209.885,209.825,209.845,208400000.0
2008-07-17 04:50:00,209.855,209.88,209.735,209.775,405700000.0
2008-07-17 04:55:00,209.77,209.885,209.725,209.865,360500000.0
2008-07-17 05:00:00,209.865,209.885,209.795,209.845,295500000.0
2008-07-17 05:05:00,209.835,209.85,209.815,209.835,262300000.0
2008-07-17 05:10:00,209.835,209.915,209.825,209.905,137900000.0
2008-07-17 05:15:00,209.905,209.935,209.895,209.895,287900000.0
2008-07-17 05:20:00,209.905,209.95,209.885,209.915,979700000.0
2008-07-17 05:25:00,209.915,209.95,209.82,209.875,624100000.0
2008-07-17 05:30:00,209.865,209.865,209.715,209.795,410000000.0
2008-07-17 05:35:00,209.8,209.835,209.79,209.835,355400000.0
2008-07-17 05:40:00,209.835,209.835,209.765,209.78,231700000.0
2008-07-17 05:45:00,209.78,209.885,209.745,209.845,249800000.0
2008-07-17 05:50:00,209.845,209.915,209.83,209.915,510400000.0
2008-07-17 05:55:00,209.915,209.955,209.87,209.87,816700000.0
2008-07-17 06:00:00,209.875,209.93,209.855,209.915,339500000.0
2008-07-17 06:05:00,209.915,209.935,209.895,209.895,210700000.0
2008-07-17 06:10:00,209.895,209.93,209.86,209.865,280300000.0
2008-07-17 06:15:00,209.87,209.875,209.815,209.845,223500000.0
2008-07-17 06:20:00,209.845,209.99,209.84,209.945,625000000.0
2008-07-17 06:25:00,209.945,210.005,209.925,209.975,416000000.0
2008-07-17 06:30:00,209.98,210.045,209.975,209.995,345300000.0
2008-07-17 06:35:00,209.995,210.055,209.995,210.02,636000000.0
2008-07-17 06:40:00,210.02,210.135,209.975,210.015,795500000.0
2008-07-17 06:45:00,210.025,210.035,209.91,209.97,585100000.0
2008-07-17 06:50:00,209.98,209.985,209.92,209.935,678100000.0
2008-07-17 06:55:00,209.935,209.94,209.87,209.9,535600000.0
2008-07-17 07:00:00,209.905,209.975,209.905,209.945,386500000.0
2008-07-17 07:05:00,209.945,209.985,209.925,209.945,537000000.0
2008-07-17 07:10:00,209.96,209.965,209.895,209.935,661600000.0
2008-07-17 07:15:00,209.935,209.985,209.91,209.94,785600000.0
2008-07-17 07:20:00,209.94,210.0,209.925,209.955,451600000.0
2008-07-17 07:25:00,209.945,209.965,209.845,209.965,418200000.0
2008-07-17 07:30:00,209.965,210.015,209.93,209.955,759200000.0
2008-07-17 07:35:00,209.95,210.04,209.945,210.02,341800000.0
2008-07-17 07:40:00,210.015,210.08,210.005,210.05,271100000.0
2008-07-17 07:45:00,210.055,210.085,210.03,210.075,374200000.0
2008-07-17 07:50:00,210.075,210.175,210.075,210.085,670300000.0
2008-07-17 07:55:00,210.085,210.145,209.985,210.015,688700000.0
2008-07-17 08:00:00,210.015,210.16,210.005,210.16,1060900000.0
2008-07-17 08:05:00,210.16,210.275,210.14,210.185,1037100000.0
2008-07-17 08:10:00,210.185,210.2,210.09,210.125,907000000.0
2008-07-17 08:15:00,210.13,210.27,210.125,210.21,1039800000.0
2008-07-17 08:20:00,210.21,210.21,210.055,210.13,1163100000.0
2008-07-17 08:25:00,210.13,210.265,210.095,210.225,1587600000.0
2008-07-17 08:30:00,210.23,210.355,210.21,210.325,1472500000.0
2008-07-17 08:35:00,210.32,210.35,210.205,210.25,1022300000.0
2008-07-17 08:40:00,210.25,210.26,210.1,210.165,925100000.0
2008-07-17 08:45:00,210.17,210.235,210.125,210.145,648200000.0
2008-07-17 08:50:00,210.14,210.38,210.135,210.31,1171300000.0
2008-07-17 08:55:00,210.31,210.31,210.17,210.175,972100000.0
2008-07-17 09:00:00,210.22,210.26,210.075,210.26,861200000.0
2008-07-17 09:05:00,210.26,210.385,210.2,210.385,702800000.0
2008-07-17 09:10:00,210.39,210.56,210.37,210.56,1417700000.0
2008-07-17 09:15:00,210.56,210.675,210.475,210.655,1179600000.0
2008-07-17 09:20:00,210.66,210.84,210.65,210.775,1141635000.0
2008-07-17 09:25:00,210.78,210.815,210.675,210.765,912835000.0
2008-07-17 09:30:00,210.76,210.83,210.65,210.705,811067500.0
2008-07-17 09:35:00,210.69,210.88,210.675,210.87,713400000.0
2008-07-17 09:40:00,210.87,211.095,210.86,210.95,1078200000.0
2008-07-17 09:45:00,210.94,210.96,210.755,210.8,1163660000.0
2008-07-17 09:50:00,210.8,210.9,210.75,210.795,781381000.0
2008-07-17 09:55:00,210.78,210.915,210.715,210.86,744181000.0
2008-07-17 10:00:00,210.86,210.86,210.72,210.77,631662000.0
2008-07-17 10:05:00,210.775,210.8,210.665,210.69,449520000.0
2008-07-17 10:10:00,210.685,210.715,210.575,210.68,993800000.0
2008-07-17 10:15:00,210.68,210.685,210.61,210.61,514081000.0
2008-07-17 10:20:00,210.61,210.65,210.575,210.6,547800000.0
2008-07-17 10:25:00,210.59,210.65,210.57,210.58,568800000.0
2008-07-17 10:30:00,210.585,210.65,210.57,210.64,547500000.0
2008-07-17 10:35:00,210.64,210.68,210.495,210.505,465800000.0
2008-07-17 10:40:00,210.51,210.53,210.36,210.41,1052900000.0
2008-07-17 10:45:00,210.41,210.495,210.4,210.405,942700000.0
2008-07-17 10:50:00,210.4,210.415,210.27,210.32,794000000.0
2008-07-17 10:55:00,210.32,210.58,210.3,210.52,852181000.0
2008-07-17 11:00:00,210.52,210.695,210.52,210.645,689700000.0
2008-07-17 11:05:00,210.665,210.68,210.5,210.61,462300000.0
2008-07-17 11:10:00,210.605,210.76,210.58,210.74,821800000.0
2008-07-17 11:15:00,210.74,210.85,210.64,210.79,787100000.0
2008-07-17 11:20:00,210.805,210.965,210.725,210.74,1568800000.0
2008-07-17 11:25:00,210.73,210.8,210.65,210.66,896900000.0
2008-07-17 11:30:00,210.66,210.8,210.635,210.77,810200000.0
2008-07-17 11:35:00,210.76,210.78,210.685,210.76,722800000.0
2008-07-17 11:40:00,210.755,210.89,210.725,210.89,638600000.0
2008-07-17 11:45:00,210.88,210.94,210.825,210.86,843700000.0
2008-07-17 11:50:00,210.86,210.88,210.59,210.61,928900000.0
2008-07-17 11:55:00,210.6,210.79,210.54,210.73,1033300000.0
2008-07-17 12:00:00,210.745,210.805,210.65,210.705,817600000.0
2008-07-17 12:05:00,210.705,210.74,210.64,210.685,694600000.0
2008-07-17 12:10:00,210.685,210.86,210.655,210.855,638900000.0
2008-07-17 12:15:00,210.85,210.87,210.735,210.735,501700000.0
2008-07-17 12:20:00,210.735,210.755,210.61,210.68,689900000.0
2008-07-17 12:25:00,210.68,211.045,210.635,211.01,890400000.0
2008-07-17 12:30:00,211.01,211.01,210.81,210.84,1465900000.0
2008-07-17 12:35:00,210.84,211.15,210.83,211.01,1576700000.0
2008-07-17 12:40:00,211.005,211.09,210.935,211.08,1127400000.0
2008-07-17 12:45:00,211.08,211.195,211.0,211.04,757000000.0
2008-07-17 12:50:00,211.045,211.275,211.025,211.07,1210200000.0
2008-07-17 12:55:00,211.07,211.215,211.02,211.195,1333100000.0
2008-07-17 13:00:00,211.19,211.34,210.94,211.25,1868700001.0
2008-07-17 13:05:00,211.255,211.465,211.14,211.33,1432000000.0
2008-07-17 13:10:00,211.335,211.35,211.19,211.225,1361900000.0
2008-07-17 13:15:00,211.21,211.4,211.185,211.365,769600000.0
2008-07-17 13:20:00,211.37,211.425,211.265,211.27,1113100000.0
2008-07-17 13:25:00,211.265,211.53,211.26,211.38,1249700000.0
2008-07-17 13:30:00,211.38,211.38,211.19,211.32,975200000.0
2008-07-17 13:35:00,211.325,211.525,211.32,211.51,1037400000.0
2008-07-17 13:40:00,211.51,211.565,211.46,211.54,1615400000.0
2008-07-17 13:45:00,211.54,211.56,211.4,211.46,883500000.0
2008-07-17 13:50:00,211.45,211.58,211.25,211.28,948600000.0
2008-07-17 13:55:00,211.28,211.4,211.24,211.4,667600000.0
2008-07-17 14:00:00,211.395,211.495,211.35,211.495,1269400000.0
2008-07-17 14:05:00,211.495,211.535,211.42,211.495,1154400000.0
2008-07-17 14:10:00,211.485,211.555,211.415,211.54,819700000.0
2008-07-17 14:15:00,211.555,211.565,211.325,211.345,1192900000.0
2008-07-17 14:20:00,211.35,211.415,211.26,211.385,1222400000.0
2008-07-17 14:25:00,211.395,211.41,211.28,211.295,1114700000.0
2008-07-17 14:30:00,211.305,211.73,211.305,211.5,1910900000.0
2008-07-17 14:35:00,211.49,211.615,211.45,211.5,1731200000.0
2008-07-17 14:40:00,211.495,211.725,211.475,211.67,1630600000.0
2008-07-17 14:45:00,211.665,211.7,211.5,211.545,1755900000.0
2008-07-17 14:50:00,211.54,211.6,211.405,211.51,1171600000.0
2008-07-17 14:55:00,211.515,211.745,211.47,211.69,1536400000.0
2008-07-17 15:00:00,211.69,211.7,211.39,211.44,1127800000.0
2008-07-17 15:05:00,211.44,211.565,211.36,211.555,871800000.0
2008-07-17 15:10:00,211.57,211.635,211.5,211.63,985300000.0
2008-07-17 15:15:00,211.625,211.64,211.54,211.59,908400000.0
2008-07-17 15:20:00,211.59,211.62,211.455,211.48,1167400000.0
2008-07-17 15:25:00,211.485,211.65,211.465,211.61,711400000.0
2008-07-17 15:30:00,211.61,211.76,211.57,211.725,1304900000.0
2008-07-17 15:35:00,211.715,211.78,211.64,211.77,1297900000.0
2008-07-17 15:40:00,211.78,211.87,211.75,211.84,1283900000.0
2008-07-17 15:45:00,211.85,211.865,211.695,211.7,1576100000.0
2008-07-17 15:50:00,211.715,211.73,211.525,211.545,1039300000.0
2008-07-17 15:55:00,211.545,211.63,211.48,211.6,902100000.0
2008-07-17 16:00:00,211.62,211.735,211.505,211.63,1237900000.0
2008-07-17 16:05:00,211.63,211.655,211.29,211.47,1298700000.0
2008-07-17 16:10:00,211.47,211.6,211.44,211.45,1330300000.0
2008-07-17 16:15:00,211.445,211.635,211.445,211.61,1052700000.0
2008-07-17 16:20:00,211.595,211.645,211.515,211.55,1206800000.0
2008-07-17 16:25:00,211.55,211.6,211.46,211.515,1052800000.0
2008-07-17 16:30:00,211.52,211.72,211.51,211.605,1336000000.0
2008-07-17 16:35:00,211.605,211.8,211.605,211.715,1633400000.0
2008-07-17 16:40:00,211.725,211.78,211.55,211.575,1287967500.0
2008-07-17 16:45:00,211.57,211.73,211.51,211.66,1621000000.0
2008-07-17 16:50:00,211.65,211.77,211.6,211.72,1647400000.0
2008-07-17 16:55:00,211.73,211.895,211.67,211.885,1309700000.0
2008-07-17 17:00:00,211.9,211.93,211.695,211.725,1246200000.0
2008-07-17 17:05:00,211.73,211.78,211.57,211.62,1110900000.0
2008-07-17 17:10:00,211.62,211.65,211.49,211.63,1115100000.0
2008-07-17 17:15:00,211.63,211.72,211.555,211.68,735400000.0
2008-07-17 17:20:00,211.685,211.755,211.585,211.73,948400000.0
2008-07-17 17:25:00,211.73,211.81,211.68,211.69,1059100000.0
2008-07-17 17:30:00,211.68,211.81,211.68,211.75,813700000.0
2008-07-17 17:35:00,211.76,211.87,211.705,211.865,1174900000.0
2008-07-17 17:40:00,211.865,211.97,211.79,211.97,1146800000.0
2008-07-17 17:45:00,211.97,212.015,211.9,211.9,1086100000.0
2008-07-17 17:50:00,211.9,211.96,211.86,211.93,853800000.0
2008-07-17 17:55:00,211.93,212.025,211.885,212.01,918800000.0
2008-07-17 18:00:00,212.0,212.0,211.84,211.845,518000000.0
2008-07-17 18:05:00,211.85,211.935,211.81,211.9,230900000.0
2008-07-17 18:10:00,211.89,211.955,211.8,211.82,422300000.0
2008-07-17 18:15:00,211.825,211.95,211.825,211.83,499800000.0
2008-07-17 18:20:00,211.83,211.85,211.765,211.85,412900000.0
2008-07-17 18:25:00,211.85,211.86,211.795,211.81,337200000.0
2008-07-17 18:30:00,211.8,211.89,211.8,211.86,354600000.0
2008-07-17 18:35:00,211.86,211.905,211.79,211.815,502700000.0
2008-07-17 18:40:00,211.81,211.9,211.81,211.895,354100000.0
2008-07-17 18:45:00,211.9,212.05,211.895,212.05,540600000.0
2008-07-17 18:50:00,212.025,212.07,211.885,211.94,1067600000.0
2008-07-17 18:55:00,211.94,212.0,211.885,211.905,863300000.0
2008-07-17 19:00:00,211.91,211.99,211.88,211.95,801400000.0
2008-07-17 19:05:00,211.95,212.04,211.91,211.96,704200000.0
2008-07-17 19:10:00,211.975,212.24,211.95,212.22,1049800000.0
2008-07-17 19:15:00,212.21,212.33,212.06,212.25,989340000.0
2008-07-17 19:20:00,212.25,212.37,212.19,212.335,1009900000.0
2008-07-17 19:25:00,212.34,212.36,212.265,212.295,624600000.0
2008-07-17 19:30:00,212.3,212.45,212.19,212.41,1047100000.0
2008-07-17 19:35:00,212.41,212.43,212.225,212.35,1300700000.0
2008-07-17 19:40:00,212.345,212.78,212.31,212.74,1995000000.0
2008-07-17 19:45:00,212.74,212.78,212.635,212.715,1555300001.0
2008-07-17 19:50:00,212.725,213.205,212.695,213.125,1418800000.0
2008-07-17 19:55:00,213.135,213.315,213.035,213.06,2159800000.0
2008-07-17 20:00:00,213.07,213.61,213.045,213.6,1427800000.0
2008-07-17 20:05:00,213.575,213.6,213.31,213.425,1694700000.0
2008-07-17 20:10:00,213.42,213.53,213.345,213.35,1334400000.0
2008-07-17 20:15:00,213.345,213.435,213.18,213.435,1226800000.0
2008-07-17 20:20:00,213.435,213.45,213.34,213.34,1088400000.0
2008-07-17 20:25:00,213.34,213.61,213.295,213.56,996480000.0
2008-07-17 20:30:00,213.56,213.58,213.12,213.215,994400000.0
2008-07-17 20:35:00,213.215,213.405,213.165,213.305,504400000.0
2008-07-17 20:40:00,213.305,213.36,213.22,213.29,745300000.0
2008-07-17 20:45:00,213.28,213.365,213.17,213.19,418500000.0
2008-07-17 20:50:00,213.19,213.35,213.18,213.28,447400000.0
2008-07-17 20:55:00,213.29,213.29,213.09,213.21,1005200000.0
2008-07-17 21:00:00,213.215,213.315,213.17,213.185,716000000.0
2008-07-17 21:05:00,213.18,213.21,213.005,213.04,364800000.0
2008-07-17 21:10:00,213.05,213.33,213.025,213.27,844800000.0
2008-07-17 21:15:00,213.27,213.32,213.17,213.17,1330000000.0
2008-07-17 21:20:00,213.18,213.41,213.17,213.37,1330400001.0
2008-07-17 21:25:00,213.37,213.37,213.235,213.31,1845400000.0
2008-07-17 21:30:00,213.285,213.335,213.265,213.29,947700000.0
2008-07-17 21:35:00,213.29,213.3,213.175,213.255,805700000.0
2008-07-17 21:40:00,213.25,213.255,213.185,213.19,397400000.0
2008-07-17 21:45:00,213.195,213.24,213.185,213.24,230800000.0
2008-07-17 21:50:00,213.24,213.285,213.165,213.27,567900000.0
2008-07-17 21:55:00,213.27,213.3,213.215,213.215,566400000.0
2008-07-17 22:00:00,213.215,213.27,213.115,213.165,234200000.0
2008-07-17 22:05:00,213.17,213.23,213.17,213.21,184900000.0
2008-07-17 22:10:00,213.205,213.205,212.66,213.155,787300000.0
2008-07-17 22:15:00,213.155,213.185,212.885,212.925,698200000.0
2008-07-17 22:20:00,212.925,212.975,212.75,212.855,843200000.0
2008-07-17 22:25:00,212.855,212.885,212.825,212.825,441300000.0
2008-07-17 22:30:00,212.825,212.84,212.69,212.71,605200000.0
2008-07-17 22:35:00,212.705,212.885,212.65,212.875,678300000.0
2008-07-17 22:40:00,212.89,212.945,212.78,212.9,1021000000.0
2008-07-17 22:45:00,212.9,212.99,212.835,212.895,730600000.0
2008-07-17 22:50:00,212.895,212.905,212.72,212.82,703200000.0
2008-07-17 22:55:00,212.82,212.98,212.78,212.945,337500000.0
2008-07-17 23:00:00,212.945,212.945,212.735,212.74,310400000.0
2008-07-17 23:05:00,212.755,212.78,212.665,212.705,359400000.0
2008-07-17 23:10:00,212.715,212.75,212.7,212.73,300300000.0
2008-07-17 23:15:00,212.74,212.805,212.74,212.77,396800000.0
2008-07-17 23:20:00,212.77,212.79,212.73,212.76,306600000.0
2008-07-17 23:25:00,212.76,212.76,212.4,212.41,378100000.0
2008-07-17 23:30:00,212.41,212.47,212.36,212.4,172600000.0
2008-07-17 23:35:00,212.4,212.47,212.36,212.47,151700000.0
2008-07-17 23:40:00,212.455,212.515,212.445,212.5,76900000.0
2008-07-17 23:45:00,212.5,212.56,212.395,212.4,320600000.0
2008-07-17 23:50:00,212.405,212.43,212.26,212.3,133700000.0
2008-07-17 23:55:00,212.3,212.37,212.15,212.16,209700000.0
2008-07-18 00:00:00,212.155,212.18,212.02,212.18,200000000.0
2008-07-18 00:05:00,212.18,212.24,212.15,212.175,173400000.0
2008-07-18 00:10:00,212.19,212.32,212.175,212.28,98800000.0
2008-07-18 00:15:00,212.28,212.41,212.24,212.325,178000000.0
2008-07-18 00:20:00,212.325,212.545,212.315,212.49,248600000.0
2008-07-18 00:25:00,212.51,212.56,212.37,212.37,89400000.0
2008-07-18 00:30:00,212.37,212.39,212.31,212.35,118700000.0
2008-07-18 00:35:00,212.35,212.45,212.34,212.41,189400000.0
2008-07-18 00:40:00,212.42,212.47,212.375,212.42,177200000.0
2008-07-18 00:45:00,212.43,212.43,212.34,212.34,91900000.0
2008-07-18 00:50:00,212.325,212.34,212.26,212.31,107300000.0
2008-07-18 00:55:00,212.3,212.31,212.02,212.165,424000000.0
2008-07-18 01:00:00,212.17,212.21,212.12,212.12,235200000.0
2008-07-18 01:05:00,212.12,212.12,212.07,212.09,179700000.0
2008-07-18 01:10:00,212.1,212.155,212.09,212.13,106400000.0
2008-07-18 01:15:00,212.12,212.2,212.07,212.19,113200000.0
2008-07-18 01:20:00,212.19,212.2,212.045,212.105,168200000.0
2008-07-18 01:25:00,212.12,212.14,212.07,212.14,56200000.0
2008-07-18 01:30:00,212.14,212.14,212.05,212.1,98900000.0
2008-07-18 01:35:00,212.09,212.14,212.06,212.11,305300000.0
2008-07-18 01:40:00,212.12,212.22,212.12,212.22,133500000.0
2008-07-18 01:45:00,212.22,212.27,212.19,212.23,232700000.0
2008-07-18 01:50:00,212.22,212.23,212.15,212.15,114000000.0
2008-07-18 01:55:00,212.14,212.19,212.12,212.16,321000000.0
2008-07-18 02:00:00,212.16,212.295,212.155,212.26,439700000.0
2008-07-18 02:05:00,212.26,212.31,212.22,212.28,306800000.0
2008-07-18 02:10:00,212.27,212.39,212.265,212.35,433600000.0
2008-07-18 02:15:00,212.35,212.43,212.34,212.43,829800000.0
2008-07-18 02:20:00,212.43,212.45,212.36,212.445,496500000.0
2008-07-18 02:25:00,212.44,212.455,212.375,212.4,636300000.0
2008-07-18 02:30:00,212.4,212.48,212.38,212.43,675700000.0
2008-07-18 02:35:00,212.42,212.44,212.355,212.4,547700000.0
2008-07-18 02:40:00,212.375,212.44,212.365,212.41,313100000.0
2008-07-18 02:45:00,212.42,212.44,212.335,212.43,376900000.0
2008-07-18 02:50:00,212.42,212.49,212.4,212.47,319600000.0
2008-07-18 02:55:00,212.47,212.48,212.4,212.43,490600000.0
2008-07-18 03:00:00,212.42,212.43,212.335,212.35,385900000.0
2008-07-18 03:05:00,212.35,212.37,212.295,212.33,405000000.0
2008-07-18 03:10:00,212.33,212.39,212.25,212.25,625100000.0
2008-07-18 03:15:00,212.25,212.34,212.23,212.32,549700000.0
2008-07-18 03:20:00,212.32,212.4,212.28,212.38,685900000.0
2008-07-18 03:25:00,212.38,212.47,212.35,212.43,507700000.0
2008-07-18 03:30:00,212.43,212.43,212.32,212.34,222600000.0
2008-07-18 03:35:00,212.34,212.35,212.26,212.27,500000000.0
2008-07-18 03:40:00,212.27,212.27,212.205,212.21,432600000.0
2008-07-18 03:45:00,212.205,212.22,212.14,212.195,409900000.0
2008-07-18 03:50:00,212.19,212.21,212.17,212.21,172600000.0
2008-07-18 03:55:00,212.21,212.235,212.18,212.18,214700000.0
2008-07-18 04:00:00,212.18,212.18,212.15,212.17,247000000.0
2008-07-18 04:05:00,212.165,212.19,212.165,212.165,123500000.0
2008-07-18 04:10:00,212.17,212.205,212.165,212.195,499700000.0
2008-07-18 04:15:00,212.2,212.23,212.19,212.21,320400000.0
2008-07-18 04:20:00,212.21,212.22,212.11,212.15,505900000.0
2008-07-18 04:25:00,212.15,212.15,212.055,212.125,313100000.0
2008-07-18 04:30:00,212.13,212.14,212.12,212.14,180300000.0
2008-07-18 04:35:00,212.125,212.135,212.06,212.1,302200000.0
2008-07-18 04:40:00,212.1,212.11,212.08,212.1,313800000.0
2008-07-18 04:45:00,212.1,212.14,212.08,212.095,274500000.0
2008-07-18 04:50:00,212.09,212.11,212.085,212.1,142500000.0
2008-07-18 04:55:00,212.1,212.125,212.09,212.115,98600000.0
2008-07-18 05:00:00,212.105,212.215,212.08,212.21,466700000.0
2008-07-18 05:05:00,212.22,212.242,212.188,212.23,231100000.0
2008-07-18 05:10:00,212.23,212.235,212.2,212.23,219700000.0
2008-07-18 05:15:00,212.23,212.275,212.22,212.22,259300000.0
2008-07-18 05:20:00,212.235,212.255,212.205,212.24,204200000.0
2008-07-18 05:25:00,212.245,212.31,212.24,212.305,109700000.0
2008-07-18 05:30:00,212.31,212.4,212.3,212.345,229900000.0
2008-07-18 05:35:00,212.355,212.455,212.355,212.435,285200000.0
2008-07-18 05:40:00,212.445,212.495,212.415,212.445,148700000.0
2008-07-18 05:45:00,212.44,212.515,212.415,212.455,189000000.0
2008-07-18 05:50:00,212.47,212.5,212.435,212.47,222100000.0
2008-07-18 05:55:00,212.47,212.53,212.445,212.49,281800000.0
2008-07-18 06:00:00,212.485,212.54,212.415,212.43,211100000.0
2008-07-18 06:05:00,212.42,212.455,212.395,212.445,185300000.0
2008-07-18 06:10:00,212.435,212.435,212.39,212.39,117400000.0
2008-07-18 06:15:00,212.39,212.405,212.361,212.398,457200000.0
2008-07-18 06:20:00,212.4,212.44,212.377,212.44,223500000.0
2008-07-18 06:25:00,212.44,212.48,212.42,212.48,171200000.0
2008-07-18 06:30:00,212.47,212.48,212.195,212.365,653000000.0
2008-07-18 06:35:00,212.365,212.415,212.275,212.335,512700000.0
2008-07-18 06:40:00,212.335,212.36,212.2,212.27,449300000.0
2008-07-18 06:45:00,212.27,212.37,212.24,212.255,440000000.0
2008-07-18 06:50:00,212.265,212.295,212.245,212.29,109300000.0
2008-07-18 06:55:00,212.285,212.285,212.12,212.17,372500000.0
2008-07-18 07:00:00,212.155,212.16,212.035,212.04,439700000.0
2008-07-18 07:05:00,212.04,212.105,212.035,212.1,334000000.0
2008-07-18 07:10:00,212.095,212.19,212.015,212.18,282600000.0
2008-07-18 07:15:00,212.195,212.2,212.095,212.1,172500000.0
2008-07-18 07:20:00,212.105,212.18,212.105,212.175,230700000.0
2008-07-18 07:25:00,212.175,212.28,212.15,212.27,338300000.0
2008-07-18 07:30:00,212.28,212.29,212.175,212.175,243100000.0
2008-07-18 07:35:00,212.17,212.2,212.125,212.2,390700000.0
2008-07-18 07:40:00,212.2,212.21,212.09,212.125,508700000.0
2008-07-18 07:45:00,212.13,212.16,212.0,212.045,698400000.0
2008-07-18 07:50:00,212.035,212.09,211.97,211.97,531600000.0
2008-07-18 07:55:00,211.97,211.97,211.76,211.825,592033750.0
2008-07-18 08:00:00,211.825,211.885,211.775,211.83,662700000.0
2008-07-18 08:05:00,211.845,211.945,211.795,211.945,416600000.0
2008-07-18 08:10:00,211.945,211.985,211.85,211.915,547100000.0
2008-07-18 08:15:00,211.925,212.12,211.925,212.0,833000000.0
2008-07-18 08:20:00,212.0,212.18,211.98,212.16,654800000.0
2008-07-18 08:25:00,212.16,212.2,212.085,212.11,905200000.0
2008-07-18 08:30:00,212.11,212.11,212.02,212.06,830400000.0
2008-07-18 08:35:00,212.06,212.08,211.99,212.07,792900000.0
2008-07-18 08:40:00,212.07,212.07,211.78,211.79,1022100000.0
2008-07-18 08:45:00,211.77,211.94,211.745,211.81,779650000.0
2008-07-18 08:50:00,211.81,211.87,211.79,211.84,641000000.0
2008-07-18 08:55:00,211.845,211.975,211.805,211.965,939300000.0
2008-07-18 09:00:00,211.965,211.99,211.83,211.89,938900000.0
2008-07-18 09:05:00,211.89,211.985,211.69,211.75,967500000.0
2008-07-18 09:10:00,211.74,211.94,211.7,211.85,992200000.0
2008-07-18 09:15:00,211.85,211.91,211.805,211.82,785500000.0
2008-07-18 09:20:00,211.825,211.825,211.63,211.68,868400000.0
2008-07-18 09:25:00,211.67,211.845,211.61,211.82,1323600000.0
2008-07-18 09:30:00,211.82,211.84,211.645,211.73,937100000.0
2008-07-18 09:35:00,211.73,211.74,211.59,211.65,929800000.0
2008-07-18 09:40:00,211.65,211.68,211.56,211.64,833267500.0
2008-07-18 09:45:00,211.65,211.79,211.63,211.785,980300000.0
2008-07-18 09:50:00,211.78,211.87,211.7,211.87,603400000.0
2008-07-18 09:55:00,211.86,211.87,211.73,211.84,749700000.0
2008-07-18 10:00:00,211.83,211.84,211.735,211.82,690800000.0
2008-07-18 10:05:00,211.82,212.05,211.82,212.01,991700000.0
2008-07-18 10:10:00,212.005,212.055,211.92,211.97,872200000.0
2008-07-18 10:15:00,211.96,212.06,211.87,211.87,802400000.0
2008-07-18 10:20:00,211.87,211.895,211.79,211.895,438800000.0
2008-07-18 10:25:00,211.89,211.925,211.83,211.91,683300000.0
2008-07-18 10:30:00,211.91,212.07,211.795,211.915,1429100000.0
2008-07-18 10:35:00,211.915,211.98,211.82,211.915,1089800000.0
2008-07-18 10:40:00,211.92,212.07,211.905,211.96,1076600000.0
2008-07-18 10:45:00,211.95,212.06,211.93,212.0,580200000.0
2008-07-18 10:50:00,212.005,212.03,211.93,211.96,671000000.0
2008-07-18 10:55:00,211.96,212.07,211.885,212.07,801500000.0
2008-07-18 11:00:00,212.07,212.085,211.945,212.0,632200000.0
2008-07-18 11:05:00,212.005,212.005,211.94,211.97,712800000.0
2008-07-18 11:10:00,211.97,212.16,211.97,212.12,746000000.0
2008-07-18 11:15:00,212.13,212.215,212.12,212.13,916500000.0
2008-07-18 11:20:00,212.14,212.295,212.12,212.27,655000000.0
2008-07-18 11:25:00,212.28,212.36,212.18,212.285,1119900000.0
2008-07-18 11:30:00,212.28,212.33,212.245,212.3,979700000.0
2008-07-18 11:35:00,212.3,212.32,212.25,212.25,745400000.0
2008-07-18 11:40:00,212.25,212.275,212.24,212.26,278272500.0
2008-07-18 11:45:00,212.26,212.3,212.24,212.26,352372500.0
2008-07-18 11:50:00,212.26,212.26,212.15,212.2,1291100000.0
2008-07-18 11:55:00,212.19,212.255,212.16,212.235,750300000.0
2008-07-18 12:00:00,212.235,212.395,212.235,212.385,1440000000.0
2008-07-18 12:05:00,212.39,212.42,212.26,212.27,734300000.0
2008-07-18 12:10:00,212.27,212.35,212.26,212.34,964100000.0
2008-07-18 12:15:00,212.335,212.375,212.3,212.34,702000000.0
2008-07-18 12:20:00,212.34,212.44,212.34,212.34,1072800000.0
2008-07-18 12:25:00,212.335,212.4,212.23,212.28,1168600000.0
2008-07-18 12:30:00,212.28,213.05,212.275,213.005,1632067500.0
2008-07-18 12:35:00,213.005,213.035,212.745,212.76,1421600000.0
2008-07-18 12:40:00,212.75,212.76,212.56,212.65,1319567500.0
2008-07-18 12:45:00,212.64,212.74,212.63,212.67,1094800000.0
2008-07-18 12:50:00,212.67,212.8,212.65,212.77,923000000.0
2008-07-18 12:55:00,212.77,212.84,212.6,212.7,1096499999.0
2008-07-18 13:00:00,212.705,212.79,212.63,212.655,1076800000.0
2008-07-18 13:05:00,212.66,212.745,212.545,212.635,1171600000.0
2008-07-18 13:10:00,212.635,212.75,212.615,212.69,1083000000.0
2008-07-18 13:15:00,212.69,212.7,212.55,212.67,945800000.0
2008-07-18 13:20:00,212.67,212.74,212.58,212.61,787400000.0
2008-07-18 13:25:00,212.61,212.84,212.59,212.79,1058700000.0
2008-07-18 13:30:00,212.775,212.88,212.75,212.81,1225300000.0
2008-07-18 13:35:00,212.815,212.87,212.755,212.825,565410000.0
2008-07-18 13:40:00,212.82,212.87,212.75,212.82,960300000.0
2008-07-18 13:45:00,212.82,212.91,212.765,212.87,1267200000.0
2008-07-18 13:50:00,212.87,212.95,212.855,212.905,952000000.0
2008-07-18 13:55:00,212.905,212.935,212.8,212.84,912000000.0
2008-07-18 14:00:00,212.835,212.99,212.81,212.96,984500000.0
2008-07-18 14:05:00,212.96,213.11,212.94,213.05,1353700000.0
2008-07-18 14:10:00,213.06,213.13,212.94,213.105,1263300000.0
2008-07-18 14:15:00,213.095,213.27,213.035,213.13,1279700000.0
2008-07-18 14:20:00,213.13,213.28,213.13,213.165,1016700000.0
2008-07-18 14:25:00,213.16,213.265,213.15,213.18,962500000.0
2008-07-18 14:30:00,213.18,213.22,213.1,213.11,888200000.0
2008-07-18 14:35:00,213.115,213.18,213.065,213.17,719400000.0
2008-07-18 14:40:00,213.18,213.23,213.065,213.18,1302200000.0
2008-07-18 14:45:00,213.17,213.18,212.77,212.77,975800000.0
2008-07-18 14:50:00,212.775,213.06,212.775,212.91,1263000000.0
2008-07-18 14:55:00,212.91,213.03,212.9,212.955,939100000.0
2008-07-18 15:00:00,212.955,213.01,212.885,212.98,967100000.0
2008-07-18 15:05:00,212.99,213.01,212.855,212.86,520900000.0
2008-07-18 15:10:00,212.86,213.005,212.83,212.83,1047200000.0
2008-07-18 15:15:00,212.83,212.89,212.765,212.86,971500000.0
2008-07-18 15:20:00,212.865,212.865,212.645,212.755,863300000.0
2008-07-18 15:25:00,212.75,212.87,212.71,212.825,727600000.0
2008-07-18 15:30:00,212.82,212.88,212.695,212.71,1349500000.0
2008-07-18 15:35:00,212.715,212.835,212.655,212.81,1339000000.0
2008-07-18 15:40:00,212.825,212.86,212.685,212.745,1533100000.0
2008-07-18 15:45:00,212.745,212.86,212.67,212.825,1405600000.0
2008-07-18 15:50:00,212.825,212.85,212.705,212.715,1230700000.0
2008-07-18 15:55:00,212.715,212.78,212.67,212.74,1327400000.0
2008-07-18 16:00:00,212.74,212.775,212.675,212.73,1383800000.0
2008-07-18 16:05:00,212.73,212.86,212.725,212.84,1393000000.0
2008-07-18 16:10:00,212.83,212.88,212.79,212.84,1396800000.0
2008-07-18 16:15:00,212.845,212.9,212.78,212.84,1493000000.0
2008-07-18 16:20:00,212.84,212.86,212.75,212.77,1231500000.0
2008-07-18 16:25:00,212.775,212.93,212.77,212.93,1031300000.0
2008-07-18 16:30:00,212.93,212.98,212.865,212.95,1648500000.0
2008-07-18 16:35:00,212.955,212.98,212.87,212.91,937300000.0
2008-07-18 16:40:00,212.92,212.95,212.86,212.93,905100000.0
2008-07-18 16:45:00,212.935,213.03,212.845,213.025,1244600000.0
2008-07-18 16:50:00,213.025,213.085,212.98,213.02,1036900000.0
2008-07-18 16:55:00,213.015,213.14,212.98,213.005,1394600000.0
2008-07-18 17:00:00,213.01,213.07,212.945,212.965,1303500000.0
2008-07-18 17:05:00,212.96,213.075,212.925,213.06,1034200000.0
2008-07-18 17:10:00,213.055,213.14,213.045,213.13,924800000.0
2008-07-18 17:15:00,213.13,213.25,213.12,213.215,1145000000.0
2008-07-18 17:20:00,213.205,213.285,213.18,213.22,1118500000.0
2008-07-18 17:25:00,213.22,213.3,213.185,213.25,1042100000.0
2008-07-18 17:30:00,213.25,213.31,213.235,213.28,898100000.0
2008-07-18 17:35:00,213.28,213.3,213.19,213.2,824400000.0
2008-07-18 17:40:00,213.195,213.24,213.17,213.205,814800000.0
2008-07-18 17:45:00,213.2,213.22,213.17,213.18,498100000.0
2008-07-18 17:50:00,213.18,213.235,213.12,213.125,666100000.0
2008-07-18 17:55:00,213.125,213.32,213.05,213.29,1008600000.0
2008-07-18 18:00:00,213.29,213.3,213.16,213.19,737300000.0
2008-07-18 18:05:00,213.18,213.28,213.145,213.21,617500000.0
2008-07-18 18:10:00,213.21,213.26,213.02,213.03,785000000.0
2008-07-18 18:15:00,213.03,213.17,213.025,213.155,668100000.0
2008-07-18 18:20:00,213.165,213.275,213.15,213.26,512900000.0
2008-07-18 18:25:00,213.25,213.315,213.245,213.3,233000000.0
2008-07-18 18:30:00,213.31,213.32,213.15,213.155,244600000.0
2008-07-18 18:35:00,213.155,213.24,213.095,213.21,437700000.0
2008-07-18 18:40:00,213.21,213.285,213.21,213.235,223300000.0
2008-07-18 18:45:00,213.235,213.255,213.11,213.13,422300000.0
2008-07-18 18:50:00,213.13,213.27,213.125,213.255,531200000.0
2008-07-18 18:55:00,213.255,213.27,213.165,213.165,404300000.0
2008-07-18 19:00:00,213.165,213.35,213.16,213.33,701800000.0
2008-07-18 19:05:00,213.33,213.33,213.205,213.215,220400000.0
2008-07-18 19:10:00,213.215,213.26,213.095,213.24,180400000.0
2008-07-18 19:15:00,213.245,213.31,213.195,213.22,744200000.0
2008-07-18 19:20:00,213.225,213.3,213.215,213.23,509900000.0
2008-07-18 19:25:00,213.23,213.31,213.175,213.285,434900000.0
2008-07-18 19:30:00,213.3,213.39,213.225,213.37,379300000.0
2008-07-18 19:35:00,213.37,213.37,213.255,213.255,289300000.0
2008-07-18 19:40:00,213.275,213.41,213.265,213.38,571200000.0
2008-07-18 19:45:00,213.38,213.45,213.36,213.42,462900000.0
2008-07-18 19:50:00,213.42,213.455,213.37,213.4,367000000.0
2008-07-18 19:55:00,213.4,213.455,213.38,213.41,358800000.0
2008-07-18 20:00:00,213.41,213.455,213.365,213.42,462000000.0
2008-07-18 20:05:00,213.43,213.45,213.31,213.355,372800000.0
2008-07-18 20:10:00,213.35,213.515,213.34,213.465,346800000.0
2008-07-18 20:15:00,213.465,213.49,213.37,213.43,759800000.0
2008-07-18 20:20:00,213.43,213.535,213.43,213.445,457600000.0
2008-07-18 20:25:00,213.445,213.505,213.445,213.505,369700000.0
2008-07-18 20:30:00,213.505,213.545,213.47,213.485,357000000.0
2008-07-18 20:35:00,213.485,213.535,213.47,213.495,320600000.0
2008-07-18 20:40:00,213.495,213.55,213.48,213.505,658000000.0
2008-07-18 20:45:00,213.505,213.545,213.49,213.49,471100000.0
2008-07-18 20:50:00,213.485,213.535,213.445,213.49,948100000.0
2008-07-18 20:55:00,213.49,213.565,213.41,213.565,643200000.0
2008-07-18 21:00:00,213.565,213.565,213.435,213.46,431900000.0
2008-07-18 21:05:00,213.46,213.545,213.445,213.54,651700000.0
2008-07-18 21:10:00,213.545,213.57,213.505,213.55,367600000.0
2008-07-18 21:15:00,213.555,213.555,213.515,213.53,137600000.0
2008-07-18 21:20:00,213.535,213.57,213.52,213.55,290700000.0
2008-07-18 21:25:00,213.55,213.68,213.545,213.66,534100000.0
2008-07-18 21:30:00,213.66,213.66,213.59,213.62,413700000.0
2008-07-18 21:35:00,213.62,213.62,213.56,213.59,368300000.0
2008-07-18 21:40:00,213.585,213.62,213.58,213.605,364700000.0
2008-07-18 21:45:00,213.605,213.62,213.585,213.62,152100000.0
2008-07-18 21:50:00,213.615,213.685,213.615,213.68,149200000.0
2008-07-18 21:55:00,213.685,213.695,213.6,213.655,217400000.0
2008-07-18 22:00:00,213.65,213.66,213.595,213.62,317000000.0
2008-07-18 22:05:00,213.625,213.655,213.6,213.63,301000000.0
2008-07-18 22:10:00,213.63,213.695,213.59,213.68,215300000.0
2008-07-18 22:15:00,213.68,213.74,213.65,213.715,360800000.0
2008-07-18 22:20:00,213.725,213.795,213.685,213.77,222500000.0
2008-07-18 22:25:00,213.78,213.78,213.71,213.73,223900000.0
2008-07-18 22:30:00,213.72,213.72,213.645,213.645,137500000.0
2008-07-18 22:35:00,213.645,213.655,213.495,213.495,166600000.0
2008-07-18 22:40:00,213.545,213.595,213.495,213.56,125800000.0
2008-07-18 22:45:00,213.55,213.69,213.495,213.685,152900000.0
2008-07-18 22:50:00,213.685,213.7,213.595,213.655,244200000.0
2008-07-18 22:55:00,213.67,213.84,213.61,213.61,267400000.0
2008-07-20 23:00:00,213.52,213.54,213.485,213.505,270000000.0
2008-07-20 23:05:00,213.525,213.53,213.345,213.42,610500000.0
2008-07-20 23:10:00,213.395,213.395,213.09,213.2,308600000.0
2008-07-20 23:15:00,213.21,213.22,213.065,213.09,76000000.0
2008-07-20 23:20:00,213.115,213.26,213.115,213.22,41600000.0
2008-07-20 23:25:00,213.23,213.31,213.225,213.31,76100000.0
2008-07-20 23:30:00,213.32,213.36,213.32,213.32,38400000.0
2008-07-20 23:35:00,213.34,213.46,213.295,213.44,78800000.0
2008-07-20 23:40:00,213.43,213.45,213.36,213.36,45600000.0
2008-07-20 23:45:00,213.405,213.44,213.335,213.41,35900000.0
2008-07-20 23:50:00,213.41,213.43,213.32,213.36,50900000.0
2008-07-20 23:55:00,213.37,213.41,213.315,213.315,69500000.0
2008-07-21 00:00:00,213.33,213.38,213.305,213.33,134600000.0
2008-07-21 00:05:00,213.33,213.345,213.255,213.275,32200000.0
2008-07-21 00:10:00,213.275,213.275,213.195,213.215,55100000.0
2008-07-21 00:15:00,213.22,213.239,213.205,213.22,74700000.0
2008-07-21 00:20:00,213.22,213.245,213.155,213.185,81800000.0
2008-07-21 00:25:00,213.185,213.23,213.18,213.215,61900000.0
2008-07-21 00:30:00,213.225,213.245,213.2,213.21,79000000.0
2008-07-21 00:35:00,213.24,213.295,213.24,213.265,32000000.0
2008-07-21 00:40:00,213.275,213.315,213.235,213.25,44300000.0
2008-07-21 00:45:00,213.27,213.285,213.22,213.255,72100000.0
2008-07-21 00:50:00,213.255,213.265,213.215,213.225,38000000.0
2008-07-21 00:55:00,213.225,213.225,213.165,213.175,137400000.0
2008-07-21 01:00:00,213.175,213.23,213.13,213.175,93500000.0
2008-07-21 01:05:00,213.175,213.175,213.13,213.175,88600000.0
2008-07-21 01:10:00,213.175,213.185,213.15,213.165,50700000.0
2008-07-21 01:15:00,213.15,213.175,213.125,213.125,56400000.0
2008-07-21 01:20:00,213.135,213.135,213.105,213.11,36500000.0
2008-07-21 01:25:00,213.125,213.135,213.095,213.115,75800000.0
2008-07-21 01:30:00,213.11,213.145,213.105,213.135,62000000.0
2008-07-21 01:35:00,213.12,213.145,213.07,213.135,127300000.0
2008-07-21 01:40:00,213.12,213.145,213.11,213.125,25800000.0
2008-07-21 01:45:00,213.135,213.155,213.135,213.155,33000000.0
2008-07-21 01:50:00,213.14,213.165,213.125,213.155,50500000.0
2008-07-21 01:55:00,213.165,213.255,213.165,213.255,71500000.0
2008-07-21 02:00:00,213.255,213.305,213.195,213.195,202400000.0
2008-07-21 02:05:00,213.19,213.21,213.145,213.165,82000000.0
2008-07-21 02:10:00,213.18,213.18,213.075,213.13,51600000.0
2008-07-21 02:15:00,213.13,213.195,213.12,213.165,66700000.0
2008-07-21 02:20:00,213.155,213.185,213.05,213.095,96600000.0
2008-07-21 02:25:00,213.105,213.105,213.025,213.025,72000000.0
2008-07-21 02:30:00,213.015,213.015,212.955,213.0,366800000.0
2008-07-21 02:35:00,213.0,213.0,212.92,212.955,264200000.0
2008-07-21 02:40:00,212.955,212.955,212.825,212.885,221400000.0
2008-07-21 02:45:00,212.875,212.995,212.875,212.975,114100000.0
2008-07-21 02:50:00,212.985,213.01,212.94,213.005,275200000.0
2008-07-21 02:55:00,212.965,213.025,212.945,213.015,214900000.0
2008-07-21 03:00:00,213.015,213.065,212.995,213.055,82800000.0
2008-07-21 03:05:00,213.045,213.13,213.015,213.125,362900000.0
2008-07-21 03:10:00,213.125,213.175,213.035,213.065,314800000.0
2008-07-21 03:15:00,213.055,213.08,213.015,213.02,110200000.0
2008-07-21 03:20:00,213.02,213.07,213.005,213.035,635100000.0
2008-07-21 03:25:00,213.045,213.06,212.96,213.025,169900000.0
2008-07-21 03:30:00,213.025,213.035,212.935,212.97,195400000.0
2008-07-21 03:35:00,212.97,213.015,212.95,213.015,226500000.0
2008-07-21 03:40:00,213.01,213.105,213.01,213.085,96200000.0
2008-07-21 03:45:00,213.08,213.12,213.065,213.115,159200000.0
2008-07-21 03:50:00,213.115,213.115,212.965,213.09,431800000.0
2008-07-21 03:55:00,213.085,213.105,213.06,213.095,202400000.0
2008-07-21 04:00:00,213.1,213.125,213.075,213.1,137900000.0
2008-07-21 04:05:00,213.095,213.105,212.97,212.99,280300000.0
2008-07-21 04:10:00,212.985,212.995,212.94,212.96,347600000.0
2008-07-21 04:15:00,212.95,212.97,212.915,212.97,210500000.0
2008-07-21 04:20:00,212.97,213.01,212.955,212.975,193900000.0
2008-07-21 04:25:00,212.97,212.98,212.945,212.965,28700000.0
2008-07-21 04:30:00,212.979,212.98,212.935,212.96,24800000.0
2008-07-21 04:35:00,212.965,212.99,212.95,212.99,57900000.0
2008-07-21 04:40:00,212.98,213.0,212.929,212.98,119900000.0
2008-07-21 04:45:00,212.985,212.985,212.96,212.98,94500000.0
2008-07-21 04:50:00,212.98,212.99,212.935,212.96,148100000.0
2008-07-21 04:55:00,212.965,213.03,212.914,213.03,171000000.0
2008-07-21 05:00:00,213.035,213.035,212.99,213.02,112200000.0
2008-07-21 05:05:00,213.02,213.037,212.975,213.005,186300000.0
2008-07-21 05:10:00,213.01,213.01,212.945,213.01,181600000.0
2008-07-21 05:15:00,213.01,213.01,212.94,212.955,72600000.0
2008-07-21 05:20:00,212.95,213.0,212.95,212.99,67700000.0
2008-07-21 05:25:00,212.99,213.04,212.98,213.04,116800000.0
2008-07-21 05:30:00,213.04,213.04,212.975,212.98,197700000.0
2008-07-21 05:35:00,212.98,213.01,212.945,212.999,217600000.0
2008-07-21 05:40:00,212.995,213.02,212.98,213.02,62100000.0
2008-07-21 05:45:00,213.005,213.005,212.97,212.97,63000000.0
2008-07-21 05:50:00,212.97,212.98,212.97,212.975,27200000.0
2008-07-21 05:55:00,212.975,213.05,212.975,213.035,72100000.0
2008-07-21 06:00:00,213.05,213.05,212.984,212.997,156600000.0
2008-07-21 06:05:00,213.035,213.06,213.02,213.02,118800000.0
2008-07-21 06:10:00,212.998,213.041,212.968,213.01,266300000.0
2008-07-21 06:15:00,213.01,213.01,212.975,213.0,94800000.0
2008-07-21 06:20:00,213.0,213.08,212.969,213.06,152200000.0
2008-07-21 06:25:00,213.06,213.09,213.05,213.085,210500000.0
2008-07-21 06:30:00,213.085,213.1,213.015,213.04,315100000.0
2008-07-21 06:35:00,213.04,213.04,212.955,213.01,278700000.0
2008-07-21 06:40:00,213.01,213.08,212.99,213.08,223900000.0
2008-07-21 06:45:00,213.08,213.08,213.01,213.04,218100000.0
2008-07-21 06:50:00,213.04,213.06,213.025,213.06,241600000.0
2008-07-21 06:55:00,213.06,213.09,213.03,213.04,98300000.0
2008-07-21 07:00:00,213.03,213.03,212.99,213.01,144000000.0
2008-07-21 07:05:00,213.01,213.06,213.0,213.04,102400000.0
2008-07-21 07:10:00,213.04,213.1,213.01,213.1,337600000.0
2008-07-21 07:15:00,213.085,213.1,213.03,213.03,227000000.0
2008-07-21 07:20:00,213.03,213.08,213.015,213.055,336700000.0
2008-07-21 07:25:00,213.06,213.07,213.02,213.045,131000000.0
2008-07-21 07:30:00,213.05,213.06,212.935,212.96,171000000.0
2008-07-21 07:35:00,212.96,212.96,212.89,212.89,303200000.0
2008-07-21 07:40:00,212.89,212.93,212.825,212.86,538000000.0
2008-07-21 07:45:00,212.86,212.9,212.76,212.76,710400000.0
2008-07-21 07:50:00,212.76,212.8,212.735,212.775,465400000.0
2008-07-21 07:55:00,212.775,212.815,212.74,212.76,583500000.0
2008-07-21 08:00:00,212.76,212.77,212.625,212.685,847400000.0
2008-07-21 08:05:00,212.685,212.69,212.625,212.665,408100000.0
2008-07-21 08:10:00,212.66,212.85,212.655,212.825,790000000.0
2008-07-21 08:15:00,212.815,212.88,212.74,212.74,1002100000.0
2008-07-21 08:20:00,212.74,212.79,212.685,212.77,1199600000.0
2008-07-21 08:25:00,212.77,212.775,212.685,212.69,999600000.0
2008-07-21 08:30:00,212.69,212.74,212.675,212.74,860400000.0
2008-07-21 08:35:00,212.74,212.74,212.595,212.67,825200000.0
2008-07-21 08:40:00,212.66,212.665,212.54,212.65,775268750.0
2008-07-21 08:45:00,212.645,212.65,212.57,212.58,524200000.0
2008-07-21 08:50:00,212.59,212.64,212.55,212.64,745400000.0
2008-07-21 08:55:00,212.64,212.725,212.545,212.695,647200000.0
2008-07-21 09:00:00,212.695,212.83,212.655,212.67,920400000.0
2008-07-21 09:05:00,212.67,212.67,212.475,212.56,685000000.0
2008-07-21 09:10:00,212.56,212.66,212.445,212.52,1176584375.0
2008-07-21 09:15:00,212.52,212.52,212.435,212.47,788100000.0
2008-07-21 09:20:00,212.47,212.5,212.33,212.43,999400000.0
2008-07-21 09:25:00,212.445,212.475,212.4,212.445,671200000.0
2008-07-21 09:30:00,212.46,212.46,212.3,212.355,579300000.0
2008-07-21 09:35:00,212.355,212.41,212.31,212.36,656300000.0
2008-07-21 09:40:00,212.36,212.49,212.335,212.44,856800000.0
2008-07-21 09:45:00,212.445,212.53,212.35,212.38,710300000.0
2008-07-21 09:50:00,212.38,212.51,212.34,212.49,819400000.0
2008-07-21 09:55:00,212.5,212.56,212.385,212.495,973802500.0
2008-07-21 10:00:00,212.48,212.49,212.305,212.305,777700000.0
2008-07-21 10:05:00,212.3,212.4,212.285,212.365,917800000.0
2008-07-21 10:10:00,212.365,212.43,212.23,212.265,889800000.0
2008-07-21 10:15:00,212.255,212.35,212.2,212.21,1237860000.0
2008-07-21 10:20:00,212.2,212.26,212.2,212.21,1183990000.0
2008-07-21 10:25:00,212.21,212.4,212.21,212.33,1063400000.0
2008-07-21 10:30:00,212.33,212.37,212.14,212.14,1060350000.0
2008-07-21 10:35:00,212.145,212.34,212.145,212.34,867500000.0
2008-07-21 10:40:00,212.34,212.47,212.265,212.43,1010900000.0
2008-07-21 10:45:00,212.42,212.43,212.36,212.42,588400000.0
2008-07-21 10:50:00,212.42,212.43,212.285,212.33,707300000.0
2008-07-21 10:55:00,212.34,212.42,212.27,212.42,475500000.0
2008-07-21 11:00:00,212.42,212.615,212.42,212.58,720800000.0
2008-07-21 11:05:00,212.59,212.86,212.57,212.78,1279900000.0
2008-07-21 11:10:00,212.78,212.81,212.635,212.675,1180100000.0
2008-07-21 11:15:00,212.67,212.745,212.59,212.735,841000000.0
2008-07-21 11:20:00,212.735,212.91,212.735,212.82,889500000.0
2008-07-21 11:25:00,212.825,212.875,212.785,212.8,531000000.0
2008-07-21 11:30:00,212.795,212.88,212.745,212.83,753200000.0
2008-07-21 11:35:00,212.83,212.89,212.78,212.84,899500000.0
2008-07-21 11:40:00,212.845,212.99,212.815,212.94,928800000.0
2008-07-21 11:45:00,212.94,212.955,212.79,212.81,693300000.0
2008-07-21 11:50:00,212.81,212.905,212.81,212.895,1256500000.0
2008-07-21 11:55:00,212.895,212.95,212.83,212.905,1125200000.0
2008-07-21 12:00:00,212.905,212.965,212.895,212.955,595500000.0
2008-07-21 12:05:00,212.955,212.975,212.855,212.855,620600000.0
2008-07-21 12:10:00,212.855,212.91,212.83,212.91,627200000.0
2008-07-21 12:15:00,212.905,212.905,212.83,212.885,715800000.0
2008-07-21 12:20:00,212.875,213.085,212.855,213.02,904700000.0
2008-07-21 12:25:00,213.015,213.04,212.955,212.985,950800000.0
2008-07-21 12:30:00,212.975,213.085,212.955,212.995,1065100000.0
2008-07-21 12:35:00,212.99,213.055,212.97,213.025,830000000.0
2008-07-21 12:40:00,213.02,213.05,212.98,213.025,645800000.0
2008-07-21 12:45:00,213.02,213.08,213.0,213.08,744700000.0
2008-07-21 12:50:00,213.08,213.11,213.035,213.06,850300000.0
2008-07-21 12:55:00,213.06,213.16,213.06,213.145,887400000.0
2008-07-21 13:00:00,213.145,213.53,213.115,213.445,1891000000.0
2008-07-21 13:05:00,213.445,213.535,213.36,213.37,1486600000.0
2008-07-21 13:10:00,213.37,213.75,213.345,213.745,1580400000.0
2008-07-21 13:15:00,213.745,213.825,213.61,213.615,1652800000.0
2008-07-21 13:20:00,213.61,213.645,213.535,213.535,1594000000.0
2008-07-21 13:25:00,213.535,213.66,213.44,213.585,1368100000.0
2008-07-21 13:30:00,213.59,213.62,213.445,213.53,1034700000.0
2008-07-21 13:35:00,213.53,213.6,213.5,213.515,964900000.0
2008-07-21 13:40:00,213.515,213.525,213.42,213.43,1306000000.0
2008-07-21 13:45:00,213.435,213.575,213.42,213.54,1404700000.0
2008-07-21 13:50:00,213.54,213.54,213.335,213.365,1268100000.0
2008-07-21 13:55:00,213.365,213.44,213.365,213.435,618700000.0
2008-07-21 14:00:00,213.44,213.505,213.41,213.455,880870018.0
2008-07-21 14:05:00,213.455,213.475,213.355,213.365,1216000000.0
2008-07-21 14:10:00,213.375,213.5,213.355,213.495,1340100000.0
2008-07-21 14:15:00,213.495,213.51,213.41,213.5,1246700000.0
2008-07-21 14:20:00,213.5,213.635,213.425,213.565,1008700000.0
2008-07-21 14:25:00,213.56,213.595,213.43,213.53,1056100000.0
2008-07-21 14:30:00,213.53,213.6,213.465,213.48,1266600000.0
2008-07-21 14:35:00,213.485,213.53,213.465,213.52,869300000.0
2008-07-21 14:40:00,213.52,213.585,213.47,213.5,1029900000.0
2008-07-21 14:45:00,213.5,213.54,213.485,213.52,747500000.0
2008-07-21 14:50:00,213.52,213.575,213.51,213.535,1051900000.0
2008-07-21 14:55:00,213.53,213.64,213.53,213.57,1440400000.0
2008-07-21 15:00:00,213.57,213.6,213.5,213.51,788700000.0
2008-07-21 15:05:00,213.51,213.52,213.4,213.45,1161500000.0
2008-07-21 15:10:00,213.45,213.45,213.31,213.355,1777800000.0
2008-07-21 15:15:00,213.355,213.41,213.345,213.355,728700000.0
2008-07-21 15:20:00,213.35,213.43,213.33,213.43,667200000.0
2008-07-21 15:25:00,213.43,213.45,213.4,213.4,886100000.0
2008-07-21 15:30:00,213.4,213.44,213.285,213.3,1351900000.0
2008-07-21 15:35:00,213.305,213.53,213.305,213.53,1596300000.0
2008-07-21 15:40:00,213.53,213.56,213.44,213.54,1497900000.0
2008-07-21 15:45:00,213.54,213.61,213.505,213.52,1124099999.0
2008-07-21 15:50:00,213.52,213.535,213.43,213.47,836700000.0
2008-07-21 15:55:00,213.47,213.48,213.39,213.44,1070800000.0
2008-07-21 16:00:00,213.45,213.5,213.37,213.395,1329100000.0
2008-07-21 16:05:00,213.4,213.405,213.275,213.37,926400000.0
2008-07-21 16:10:00,213.37,213.46,213.265,213.43,444100000.0
2008-07-21 16:15:00,213.43,213.455,213.365,213.43,1237900000.0
2008-07-21 16:20:00,213.445,213.505,213.35,213.36,657400000.0
2008-07-21 16:25:00,213.35,213.44,213.335,213.35,942100000.0
2008-07-21 16:30:00,213.35,213.375,213.3,213.35,566300000.0
2008-07-21 16:35:00,213.36,213.41,213.285,213.39,1071600000.0
2008-07-21 16:40:00,213.39,213.47,213.385,213.455,726000000.0
2008-07-21 16:45:00,213.46,213.485,213.4,213.42,1054900000.0
2008-07-21 16:50:00,213.42,213.44,213.34,213.38,1049500000.0
2008-07-21 16:55:00,213.38,213.4,213.21,213.22,1231700000.0
2008-07-21 17:00:00,213.22,213.285,213.19,213.27,1247000000.0
2008-07-21 17:05:00,213.27,213.36,213.205,213.32,987100000.0
2008-07-21 17:10:00,213.31,213.35,213.26,213.28,1297500000.0
2008-07-21 17:15:00,213.28,213.39,213.265,213.34,465800000.0
2008-07-21 17:20:00,213.335,213.4,213.265,213.37,688500000.0
2008-07-21 17:25:00,213.37,213.4,213.28,213.36,706300000.0
2008-07-21 17:30:00,213.355,213.355,213.265,213.3,397500000.0
2008-07-21 17:35:00,213.3,213.31,213.245,213.26,571000000.0
2008-07-21 17:40:00,213.26,213.34,213.25,213.335,1248800000.0
2008-07-21 17:45:00,213.34,213.35,213.285,213.31,1103200000.0
2008-07-21 17:50:00,213.305,213.375,213.26,213.33,783500000.0
2008-07-21 17:55:00,213.33,213.34,213.24,213.25,716900000.0
2008-07-21 18:00:00,213.25,213.34,213.24,213.26,777300000.0
2008-07-21 18:05:00,213.26,213.355,213.255,213.33,1077400000.0
2008-07-21 18:10:00,213.325,213.365,213.25,213.29,932300000.0
2008-07-21 18:15:00,213.295,213.35,213.26,213.335,654600000.0
2008-07-21 18:20:00,213.325,213.325,213.24,213.295,717500000.0
2008-07-21 18:25:00,213.295,213.34,213.285,213.305,597900000.0
2008-07-21 18:30:00,213.295,213.385,213.25,213.265,706100000.0
2008-07-21 18:35:00,213.265,213.325,213.26,213.305,444100000.0
2008-07-21 18:40:00,213.315,213.375,213.24,213.335,352500000.0
2008-07-21 18:45:00,213.33,213.385,213.3,213.38,474000000.0
2008-07-21 18:50:00,213.385,213.435,213.37,213.395,408400000.0
2008-07-21 18:55:00,213.39,213.41,213.295,213.365,536200000.0
2008-07-21 19:00:00,213.365,213.43,213.36,213.41,802400000.0
2008-07-21 19:05:00,213.41,213.43,213.385,213.43,454200000.0
2008-07-21 19:10:00,213.43,213.45,213.375,213.42,441900000.0
2008-07-21 19:15:00,213.42,213.57,213.395,213.54,597900000.0
2008-07-21 19:20:00,213.55,213.58,213.48,213.55,647700000.0
2008-07-21 19:25:00,213.55,213.57,213.495,213.545,671600000.0
2008-07-21 19:30:00,213.54,213.56,213.46,213.46,514700000.0
2008-07-21 19:35:00,213.455,213.56,213.435,213.535,655700000.0
2008-07-21 19:40:00,213.535,213.545,213.46,213.47,455700000.0
2008-07-21 19:45:00,213.47,213.47,213.375,213.405,473500000.0
2008-07-21 19:50:00,213.41,213.52,213.375,213.47,543100000.0
2008-07-21 19:55:00,213.47,213.525,213.455,213.52,345500000.0
2008-07-21 20:00:00,213.515,213.53,213.41,213.45,360900000.0
2008-07-21 20:05:00,213.45,213.52,213.415,213.47,447200000.0
2008-07-21 20:10:00,213.48,213.515,213.385,213.42,447000000.0
2008-07-21 20:15:00,213.42,213.51,213.42,213.47,438900000.0
2008-07-21 20:20:00,213.47,213.49,213.43,213.44,407100000.0
2008-07-21 20:25:00,213.44,213.55,213.41,213.48,730100000.0
2008-07-21 20:30:00,213.47,213.5,213.395,213.45,494300000.0
2008-07-21 20:35:00,213.45,213.475,213.36,213.42,542200000.0
2008-07-21 20:40:00,213.425,213.44,213.3,213.32,517000000.0
2008-07-21 20:45:00,213.32,213.36,213.29,213.345,463400000.0
2008-07-21 20:50:00,213.345,213.345,213.24,213.29,358700000.0
2008-07-21 20:55:00,213.29,213.37,213.28,213.28,563600000.0
2008-07-21 21:00:00,213.28,213.345,213.26,213.28,388000000.0
2008-07-21 21:05:00,213.29,213.315,213.2,213.24,396300000.0
2008-07-21 21:10:00,213.24,213.27,213.07,213.09,444000000.0
2008-07-21 21:15:00,213.09,213.19,213.07,213.16,326900000.0
2008-07-21 21:20:00,213.16,213.305,213.13,213.27,467400000.0
2008-07-21 21:25:00,213.27,213.4,213.26,213.38,437200000.0
2008-07-21 21:30:00,213.38,213.39,213.28,213.29,329400000.0
2008-07-21 21:35:00,213.29,213.31,213.23,213.25,251400000.0
2008-07-21 21:40:00,213.26,213.34,213.23,213.27,397700000.0
2008-07-21 21:45:00,213.265,213.32,213.24,213.27,264400000.0
2008-07-21 21:50:00,213.27,213.34,213.27,213.31,279500000.0
2008-07-21 21:55:00,213.32,213.33,213.245,213.3,226100000.0
2008-07-21 22:00:00,213.295,213.325,213.285,213.32,250000000.0
2008-07-21 22:05:00,213.32,213.35,213.3,213.32,164900000.0
2008-07-21 22:10:00,213.32,213.355,213.275,213.31,504500000.0
2008-07-21 22:15:00,213.295,213.345,213.21,213.31,761600000.0
2008-07-21 22:20:00,213.31,213.44,213.235,213.435,1066300001.0
2008-07-21 22:25:00,213.44,213.485,213.425,213.46,387900000.0
2008-07-21 22:30:00,213.455,213.495,213.2,213.29,873500000.0
2008-07-21 22:35:00,213.29,213.31,213.13,213.175,650900000.0
2008-07-21 22:40:00,213.18,213.23,213.115,213.16,542000000.0
2008-07-21 22:45:00,213.16,213.25,213.125,213.19,399600000.0
2008-07-21 22:50:00,213.185,213.24,213.18,213.205,349600000.0
2008-07-21 22:55:00,213.21,213.28,213.18,213.245,512600000.0
2008-07-21 23:00:00,213.24,213.29,213.14,213.16,243300000.0
2008-07-21 23:05:00,213.16,213.2,213.1,213.2,146000000.0
2008-07-21 23:10:00,213.21,213.235,213.05,213.18,406300000.0
2008-07-21 23:15:00,213.18,213.35,213.02,213.17,564800000.0
2008-07-21 23:20:00,213.185,213.31,213.17,213.23,163300000.0
2008-07-21 23:25:00,213.22,213.28,213.16,213.25,182300000.0
2008-07-21 23:30:00,213.25,213.25,213.15,213.15,86900000.0
2008-07-21 23:35:00,213.15,213.21,213.095,213.155,223000000.0
2008-07-21 23:40:00,213.17,213.22,213.147,213.22,284100000.0
2008-07-21 23:45:00,213.22,213.23,213.11,213.177,136300000.0
2008-07-21 23:50:00,213.175,213.21,213.15,213.195,52000000.0
2008-07-21 23:55:00,213.16,213.23,213.125,213.13,179800000.0
2008-07-22 00:00:00,213.12,213.155,213.075,213.095,259400000.0
2008-07-22 00:05:00,213.095,213.17,213.095,213.16,164400000.0
2008-07-22 00:10:00,213.17,213.17,213.13,213.15,31000000.0
2008-07-22 00:15:00,213.125,213.14,213.1,213.115,78900000.0
2008-07-22 00:20:00,213.115,213.165,213.115,213.165,84700000.0
2008-07-22 00:25:00,213.16,213.21,213.15,213.19,100100000.0
2008-07-22 00:30:00,213.19,213.19,213.14,213.17,46700000.0
2008-07-22 00:35:00,213.18,213.25,213.135,213.185,148700000.0
2008-07-22 00:40:00,213.15,213.2,213.11,213.12,143300000.0
2008-07-22 00:45:00,213.12,213.14,213.1,213.13,188400000.0
2008-07-22 00:50:00,213.13,213.195,213.11,213.19,212100000.0
2008-07-22 00:55:00,213.195,213.23,213.145,213.18,246800000.0
2008-07-22 01:00:00,213.17,213.19,213.15,213.18,60300000.0
2008-07-22 01:05:00,213.19,213.245,213.18,213.21,200800000.0
2008-07-22 01:10:00,213.2,213.23,213.18,213.23,145900000.0
2008-07-22 01:15:00,213.23,213.23,213.17,213.22,128200000.0
2008-07-22 01:20:00,213.21,213.24,213.2,213.24,62300000.0
2008-07-22 01:25:00,213.215,213.255,213.2,213.24,73300000.0
2008-07-22 01:30:00,213.251,213.33,213.208,213.23,342200000.0
2008-07-22 01:35:00,213.23,213.31,213.215,213.25,228400000.0
2008-07-22 01:40:00,213.255,213.27,213.2,213.21,132200000.0
2008-07-22 01:45:00,213.2,213.21,213.095,213.14,338900000.0
2008-07-22 01:50:00,213.14,213.23,213.13,213.16,402700000.0
2008-07-22 01:55:00,213.165,213.22,213.14,213.22,493800000.0
2008-07-22 02:00:00,213.22,213.295,213.18,213.255,379400000.0
2008-07-22 02:05:00,213.26,213.27,213.2,213.27,375800000.0
2008-07-22 02:10:00,213.27,213.315,213.26,213.29,416800000.0
2008-07-22 02:15:00,213.28,213.295,213.255,213.26,266000000.0
2008-07-22 02:20:00,213.26,213.31,213.185,213.205,546400000.0
2008-07-22 02:25:00,213.2,213.27,213.2,213.215,359700000.0
2008-07-22 02:30:00,213.21,213.23,213.185,213.215,155600000.0
2008-07-22 02:35:00,213.22,213.225,213.09,213.12,487100000.0
2008-07-22 02:40:00,213.13,213.16,213.115,213.16,280300000.0
2008-07-22 02:45:00,213.16,213.19,213.14,213.14,256900000.0
2008-07-22 02:50:00,213.15,213.15,213.09,213.09,503100000.0
2008-07-22 02:55:00,213.09,213.185,213.09,213.16,634100000.0
2008-07-22 03:00:00,213.15,213.17,213.125,213.14,448700000.0
2008-07-22 03:05:00,213.15,213.15,213.12,213.12,199700000.0
2008-07-22 03:10:00,213.12,213.13,213.08,213.1,189500000.0
2008-07-22 03:15:00,213.1,213.15,213.04,213.06,221900000.0
2008-07-22 03:20:00,213.06,213.11,213.02,213.02,593700000.0
2008-07-22 03:25:00,213.01,213.04,212.88,212.945,644700000.0
2008-07-22 03:30:00,212.96,213.04,212.94,213.0,156700000.0
2008-07-22 03:35:00,213.01,213.09,213.0,213.04,369500000.0
2008-07-22 03:40:00,213.04,213.05,212.96,212.995,341900000.0
2008-07-22 03:45:00,212.99,213.09,212.99,213.07,693100000.0
2008-07-22 03:50:00,213.08,213.08,212.95,212.955,368500000.0
2008-07-22 03:55:00,212.95,213.04,212.93,213.0,453800000.0
2008-07-22 04:00:00,213.0,213.05,212.99,213.04,491500000.0
2008-07-22 04:05:00,213.04,213.14,213.02,213.1,652800000.0
2008-07-22 04:10:00,213.1,213.145,213.04,213.05,477200000.0
2008-07-22 04:15:00,213.06,213.06,213.02,213.02,324500000.0
2008-07-22 04:20:00,213.02,213.055,213.0,213.045,224500000.0
2008-07-22 04:25:00,213.065,213.075,212.995,212.995,178400000.0
2008-07-22 04:30:00,212.99,213.01,212.91,212.97,346100000.0
2008-07-22 04:35:00,212.975,213.005,212.92,212.94,463100000.0
2008-07-22 04:40:00,212.94,212.98,212.93,212.96,528600000.0
2008-07-22 04:45:00,212.96,212.98,212.945,212.97,281500000.0
2008-07-22 04:50:00,212.97,213.01,212.95,213.01,438000000.0
2008-07-22 04:55:00,213.01,213.01,212.97,213.01,281600000.0
2008-07-22 05:00:00,213.01,213.01,212.98,213.0,384800000.0
2008-07-22 05:05:00,213.0,213.0,212.99,212.995,149000000.0
2008-07-22 05:10:00,213.0,213.03,212.955,212.955,325700000.0
2008-07-22 05:15:00,212.96,213.01,212.945,212.98,343800000.0
2008-07-22 05:20:00,212.97,212.98,212.89,212.91,609700000.0
2008-07-22 05:25:00,212.91,212.995,212.88,212.92,782000000.0
2008-07-22 05:30:00,212.92,212.98,212.9,212.94,456500000.0
2008-07-22 05:35:00,212.94,213.02,212.93,213.01,521100000.0
2008-07-22 05:40:00,213.01,213.03,212.975,212.99,363700000.0
2008-07-22 05:45:00,212.99,213.02,212.96,212.98,559800000.0
2008-07-22 05:50:00,212.97,213.03,212.97,213.01,349700000.0
2008-07-22 05:55:00,213.01,213.01,212.96,212.97,442600000.0
2008-07-22 06:00:00,212.97,213.01,212.95,213.0,452800000.0
2008-07-22 06:05:00,213.0,213.075,212.98,213.06,457000000.0
2008-07-22 06:10:00,213.06,213.11,213.035,213.08,537800000.0
2008-07-22 06:15:00,213.09,213.09,213.02,213.05,389200000.0
2008-07-22 06:20:00,213.05,213.06,213.03,213.04,361000000.0
2008-07-22 06:25:00,213.04,213.09,213.04,213.06,348500000.0
2008-07-22 06:30:00,213.06,213.13,213.02,213.09,415500000.0
2008-07-22 06:35:00,213.09,213.14,213.09,213.13,525400000.0
2008-07-22 06:40:00,213.125,213.13,213.085,213.1,536700000.0
2008-07-22 06:45:00,213.1,213.11,213.06,213.09,381300000.0
2008-07-22 06:50:00,213.09,213.12,213.06,213.1,615900000.0
2008-07-22 06:55:00,213.1,213.14,213.085,213.11,697900000.0
2008-07-22 07:00:00,213.11,213.17,213.075,213.1,566800000.0
2008-07-22 07:05:00,213.1,213.115,213.03,213.07,605800000.0
2008-07-22 07:10:00,213.07,213.15,213.06,213.11,505500000.0
2008-07-22 07:15:00,213.12,213.15,213.05,213.09,379800000.0
2008-07-22 07:20:00,213.09,213.16,213.09,213.15,367200000.0
2008-07-22 07:25:00,213.15,213.16,213.09,213.16,294800000.0
2008-07-22 07:30:00,213.16,213.21,213.14,213.18,452400000.0
2008-07-22 07:35:00,213.18,213.185,213.1,213.14,617500000.0
2008-07-22 07:40:00,213.14,213.16,213.11,213.14,433100000.0
2008-07-22 07:45:00,213.15,213.17,213.12,213.15,443400000.0
2008-07-22 07:50:00,213.15,213.25,213.14,213.22,475600000.0
2008-07-22 07:55:00,213.21,213.31,213.165,213.3,908900000.0
2008-07-22 08:00:00,213.31,213.31,213.155,213.24,866600000.0
2008-07-22 08:05:00,213.24,213.26,213.15,213.2,705552500.0
2008-07-22 08:10:00,213.2,213.23,213.15,213.18,1052283500.0
2008-07-22 08:15:00,213.17,213.21,213.15,213.15,911377500.0
2008-07-22 08:20:00,213.15,213.3,213.095,213.26,1065500000.0
2008-07-22 08:25:00,213.26,213.32,213.19,213.29,1101900000.0
2008-07-22 08:30:00,213.29,213.35,213.285,213.32,813700000.0
2008-07-22 08:35:00,213.32,213.375,213.235,213.25,612300000.0
2008-07-22 08:40:00,213.24,213.305,213.16,213.175,791700000.0
2008-07-22 08:45:00,213.185,213.26,213.07,213.23,921900000.0
2008-07-22 08:50:00,213.23,213.35,213.185,213.305,1399000000.0
2008-07-22 08:55:00,213.305,213.355,213.265,213.325,668900000.0
2008-07-22 09:00:00,213.345,213.445,213.33,213.415,533412500.0
2008-07-22 09:05:00,213.41,213.415,213.295,213.375,681000000.0
2008-07-22 09:10:00,213.375,213.39,213.3,213.315,494800000.0
2008-07-22 09:15:00,213.315,213.35,213.29,213.325,363800000.0
2008-07-22 09:20:00,213.325,213.42,213.28,213.39,557500000.0
2008-07-22 09:25:00,213.38,213.44,213.36,213.39,536900000.0
2008-07-22 09:30:00,213.39,213.405,213.285,213.325,974000000.0
2008-07-22 09:35:00,213.33,213.38,213.295,213.335,538400000.0
2008-07-22 09:40:00,213.34,213.355,213.275,213.295,438010000.0
2008-07-22 09:45:00,213.295,213.3,213.17,213.18,559100000.0
2008-07-22 09:50:00,213.18,213.19,213.115,213.14,483800000.0
2008-07-22 09:55:00,213.14,213.22,213.075,213.17,836535000.0
2008-07-22 10:00:00,213.165,213.265,213.165,213.25,786400000.0
2008-07-22 10:05:00,213.25,213.255,213.155,213.18,914900000.0
2008-07-22 10:10:00,213.18,213.22,213.145,213.22,970600000.0
2008-07-22 10:15:00,213.22,213.235,213.09,213.09,1145600000.0
2008-07-22 10:20:00,213.095,213.15,213.08,213.15,489800000.0
2008-07-22 10:25:00,213.155,213.325,213.13,213.25,871100000.0
2008-07-22 10:30:00,213.225,213.27,213.215,213.265,726900000.0
2008-07-22 10:35:00,213.26,213.29,213.235,213.29,549400000.0
2008-07-22 10:40:00,213.29,213.29,213.21,213.24,450100000.0
2008-07-22 10:45:00,213.24,213.36,213.24,213.34,869600000.0
2008-07-22 10:50:00,213.35,213.35,213.21,213.305,667000000.0
2008-07-22 10:55:00,213.305,213.305,213.18,213.23,770900000.0
2008-07-22 11:00:00,213.23,213.27,213.15,213.16,772900000.0
2008-07-22 11:05:00,213.16,213.165,212.835,212.925,1201600000.0
2008-07-22 11:10:00,212.92,212.985,212.87,212.925,1426200000.0
2008-07-22 11:15:00,212.92,213.22,212.92,213.22,908500000.0
2008-07-22 11:20:00,213.23,213.35,213.165,213.28,1290000000.0
2008-07-22 11:25:00,213.285,213.325,213.16,213.26,998700000.0
2008-07-22 11:30:00,213.26,213.33,213.235,213.24,601100000.0
2008-07-22 11:35:00,213.235,213.28,213.14,213.145,788100000.0
2008-07-22 11:40:00,213.145,213.22,213.14,213.16,630700000.0
2008-07-22 11:45:00,213.15,213.2,213.105,213.105,626500000.0
2008-07-22 11:50:00,213.105,213.3,213.055,213.27,892700000.0
2008-07-22 11:55:00,213.28,213.3,213.115,213.12,674000000.0
2008-07-22 12:00:00,213.12,213.24,213.09,213.2,936700000.0
2008-07-22 12:05:00,213.2,213.25,213.16,213.19,590000000.0
2008-07-22 12:10:00,213.19,213.325,213.19,213.26,663900000.0
2008-07-22 12:15:00,213.275,213.305,213.245,213.285,531100000.0
2008-07-22 12:20:00,213.29,213.29,213.18,213.235,486400000.0
2008-07-22 12:25:00,213.225,213.23,213.155,213.2,299000000.0
2008-07-22 12:30:00,213.205,213.23,213.17,213.22,253200000.0
2008-07-22 12:35:00,213.205,213.26,213.125,213.15,420300000.0
2008-07-22 12:40:00,213.15,213.265,213.085,213.15,408600000.0
2008-07-22 12:45:00,213.155,213.18,213.065,213.18,636200000.0
2008-07-22 12:50:00,213.18,213.19,213.06,213.18,803200000.0
2008-07-22 12:55:00,213.18,213.29,213.18,213.265,753700000.0
2008-07-22 13:00:00,213.255,213.3,212.895,213.005,1497400001.0
2008-07-22 13:05:00,213.01,213.135,212.935,212.99,1382000000.0
2008-07-22 13:10:00,212.99,213.075,212.88,213.045,1904400000.0
2008-07-22 13:15:00,213.045,213.11,212.92,212.96,1207700000.0
2008-07-22 13:20:00,212.95,213.22,212.93,213.2,1170500000.0
2008-07-22 13:25:00,213.195,213.2,213.06,213.12,442200000.0
2008-07-22 13:30:00,213.12,213.35,213.095,213.265,1166100000.0
2008-07-22 13:35:00,213.265,213.285,213.16,213.28,772400000.0
2008-07-22 13:40:00,213.28,213.33,213.235,213.27,722000000.0
2008-07-22 13:45:00,213.27,213.31,213.22,213.24,794800000.0
2008-07-22 13:50:00,213.24,213.25,213.135,213.16,461000000.0
2008-07-22 13:55:00,213.16,213.24,213.16,213.18,257900000.0
2008-07-22 14:00:00,213.19,213.205,213.155,213.16,491200000.0
2008-07-22 14:05:00,213.16,213.245,213.135,213.24,382000000.0
2008-07-22 14:10:00,213.245,213.33,213.21,213.285,661400000.0
2008-07-22 14:15:00,213.285,213.555,213.25,213.53,1372700000.0
2008-07-22 14:20:00,213.54,213.6,213.42,213.47,1369500000.0
2008-07-22 14:25:00,213.47,213.57,213.405,213.47,1148000000.0
2008-07-22 14:30:00,213.47,213.68,213.42,213.57,1638600000.0
2008-07-22 14:35:00,213.57,213.67,213.445,213.51,1176200000.0
2008-07-22 14:40:00,213.525,213.675,213.495,213.57,1289700000.0
2008-07-22 14:45:00,213.57,213.73,213.515,213.515,1236300000.0
2008-07-22 14:50:00,213.52,213.55,213.43,213.45,1187000000.0
2008-07-22 14:55:00,213.455,213.57,213.45,213.56,927100000.0
2008-07-22 15:00:00,213.56,213.575,213.415,213.435,793800000.0
2008-07-22 15:05:00,213.45,213.505,213.275,213.315,1029800000.0
2008-07-22 15:10:00,213.315,213.4,213.285,213.39,782300000.0
2008-07-22 15:15:00,213.39,213.435,213.355,213.4,804300000.0
2008-07-22 15:20:00,213.395,213.455,213.385,213.4,720900000.0
2008-07-22 15:25:00,213.395,213.465,213.38,213.46,616700000.0
2008-07-22 15:30:00,213.46,213.48,213.345,213.395,907500000.0
2008-07-22 15:35:00,213.385,213.46,213.36,213.385,893100000.0
2008-07-22 15:40:00,213.39,213.47,213.345,213.38,1093300000.0
2008-07-22 15:45:00,213.38,213.46,213.355,213.41,982600000.0
2008-07-22 15:50:00,213.42,213.52,213.375,213.46,1041200000.0
2008-07-22 15:55:00,213.46,213.58,213.38,213.41,1171500000.0
2008-07-22 16:00:00,213.405,213.575,213.35,213.54,1045900000.0
2008-07-22 16:05:00,213.55,213.6,213.435,213.445,1246000000.0
2008-07-22 16:10:00,213.46,213.54,213.41,213.475,1049700000.0
2008-07-22 16:15:00,213.475,213.51,213.39,213.49,1004500000.0
2008-07-22 16:20:00,213.49,213.515,213.415,213.425,982600000.0
2008-07-22 16:25:00,213.42,213.49,213.395,213.42,1203400000.0
2008-07-22 16:30:00,213.42,213.44,213.345,213.36,1155500000.0
2008-07-22 16:35:00,213.365,213.48,213.35,213.435,1162700000.0
2008-07-22 16:40:00,213.44,213.625,213.44,213.57,906300000.0
2008-07-22 16:45:00,213.57,213.61,213.54,213.555,1010900000.0
2008-07-22 16:50:00,213.555,213.595,213.515,213.56,915600000.0
2008-07-22 16:55:00,213.565,213.57,213.375,213.395,1018700000.0
2008-07-22 17:00:00,213.4,213.555,213.37,213.415,811700000.0
2008-07-22 17:05:00,213.415,213.48,213.38,213.42,879800000.0
2008-07-22 17:10:00,213.425,213.55,213.425,213.435,1101800000.0
2008-07-22 17:15:00,213.455,213.485,213.32,213.33,975000000.0
2008-07-22 17:20:00,213.33,213.44,213.265,213.435,847700000.0
2008-07-22 17:25:00,213.43,213.48,213.335,213.37,940600000.0
2008-07-22 17:30:00,213.385,213.49,213.355,213.49,1249300000.0
2008-07-22 17:35:00,213.505,213.57,213.385,213.49,1174400000.0
2008-07-22 17:40:00,213.49,213.565,213.365,213.485,963000000.0
2008-07-22 17:45:00,213.485,213.54,213.385,213.54,696000000.0
2008-07-22 17:50:00,213.515,213.56,213.4,213.46,791900000.0
2008-07-22 17:55:00,213.46,213.56,213.36,213.56,676000000.0
2008-07-22 18:00:00,213.565,213.61,213.49,213.59,535600000.0
2008-07-22 18:05:00,213.59,213.635,213.51,213.595,492700000.0
2008-07-22 18:10:00,213.59,213.635,213.525,213.53,640000000.0
2008-07-22 18:15:00,213.53,213.62,213.49,213.6,530600000.0
2008-07-22 18:20:00,213.6,213.67,213.56,213.585,740200000.0
2008-07-22 18:25:00,213.585,213.68,213.485,213.65,826200000.0
2008-07-22 18:30:00,213.65,213.82,213.6,213.61,1237100000.0
2008-07-22 18:35:00,213.6,213.7,213.56,213.63,681100000.0
2008-07-22 18:40:00,213.63,213.655,213.515,213.6,552900000.0
2008-07-22 18:45:00,213.61,213.63,213.485,213.56,629700000.0
2008-07-22 18:50:00,213.56,213.64,213.51,213.63,575700000.0
2008-07-22 18:55:00,213.645,213.66,213.53,213.6,464100000.0
2008-07-22 19:00:00,213.595,213.665,213.535,213.615,771800000.0
2008-07-22 19:05:00,213.6,213.615,213.535,213.59,361200000.0
2008-07-22 19:10:00,213.58,213.76,213.58,213.65,641100000.0
2008-07-22 19:15:00,213.665,213.685,213.58,213.59,415600000.0
2008-07-22 19:20:00,213.59,213.6,213.505,213.6,402400000.0
2008-07-22 19:25:00,213.59,213.7,213.59,213.67,626300000.0
2008-07-22 19:30:00,213.655,213.71,213.535,213.535,388300000.0
2008-07-22 19:35:00,213.53,213.66,213.53,213.61,315100000.0
2008-07-22 19:40:00,213.6,213.625,213.53,213.605,572100000.0
2008-07-22 19:45:00,213.595,213.69,213.59,213.615,301000000.0
2008-07-22 19:50:00,213.635,213.755,213.61,213.68,424500000.0
2008-07-22 19:55:00,213.68,213.76,213.66,213.73,332300000.0
2008-07-22 20:00:00,213.705,213.71,213.585,213.62,443135000.0
2008-07-22 20:05:00,213.62,213.68,213.58,213.6,566800000.0
2008-07-22 20:10:00,213.59,213.605,213.495,213.53,791300000.0
2008-07-22 20:15:00,213.53,213.57,213.43,213.43,794600000.0
2008-07-22 20:20:00,213.43,213.55,213.405,213.55,787500000.0
2008-07-22 20:25:00,213.55,213.635,213.475,213.53,868100000.0
2008-07-22 20:30:00,213.53,213.56,213.465,213.495,238100000.0
2008-07-22 20:35:00,213.52,213.52,213.41,213.49,415700000.0
2008-07-22 20:40:00,213.48,213.615,213.46,213.59,829700000.0
2008-07-22 20:45:00,213.6,213.615,213.455,213.53,404900000.0
2008-07-22 20:50:00,213.53,213.58,213.485,213.525,532500000.0
2008-07-22 20:55:00,213.52,213.53,213.425,213.505,490300000.0
2008-07-22 21:00:00,213.505,213.52,213.45,213.46,374700000.0
2008-07-22 21:05:00,213.45,213.475,213.415,213.43,454700000.0
2008-07-22 21:10:00,213.43,213.49,213.43,213.45,248000000.0
2008-07-22 21:15:00,213.45,213.47,213.4,213.4,380100000.0
2008-07-22 21:20:00,213.4,213.44,213.345,213.43,311000000.0
2008-07-22 21:25:00,213.435,213.5,213.43,213.48,293900000.0
2008-07-22 21:30:00,213.49,213.59,213.485,213.53,522900000.0
2008-07-22 21:35:00,213.54,213.64,213.53,213.61,466300000.0
2008-07-22 21:40:00,213.605,213.67,213.575,213.65,781700000.0
2008-07-22 21:45:00,213.65,213.715,213.555,213.59,711400000.0
2008-07-22 21:50:00,213.59,213.695,213.59,213.67,692700000.0
2008-07-22 21:55:00,213.67,213.69,213.615,213.65,474800000.0
2008-07-22 22:00:00,213.645,213.645,213.59,213.6,279300000.0
2008-07-22 22:05:00,213.61,213.645,213.545,213.55,404000000.0
2008-07-22 22:10:00,213.565,213.625,213.405,213.525,601000000.0
2008-07-22 22:15:00,213.525,213.705,213.51,213.58,297300000.0
2008-07-22 22:20:00,213.585,213.625,213.52,213.575,381900000.0
2008-07-22 22:25:00,213.585,213.59,213.515,213.555,244000000.0
2008-07-22 22:30:00,213.555,213.65,213.55,213.635,545500000.0
2008-07-22 22:35:00,213.635,213.65,213.57,213.57,261700000.0
2008-07-22 22:40:00,213.57,213.7,213.565,213.7,454900000.0
2008-07-22 22:45:00,213.7,213.77,213.6,213.71,558000000.0
2008-07-22 22:50:00,213.71,213.815,213.66,213.78,481400000.0
2008-07-22 22:55:00,213.78,213.835,213.725,213.735,532100000.0
2008-07-22 23:00:00,213.745,213.78,213.67,213.76,280900000.0
2008-07-22 23:05:00,213.725,213.77,213.7,213.76,99900000.0
2008-07-22 23:10:00,213.775,213.8,213.715,213.73,154900000.0
2008-07-22 23:15:00,213.735,213.74,213.62,213.65,96200000.0
2008-07-22 23:20:00,213.645,213.68,213.615,213.67,63700000.0
2008-07-22 23:25:00,213.67,213.685,213.62,213.64,57600000.0
2008-07-22 23:30:00,213.635,213.635,213.59,213.61,146200000.0
2008-07-22 23:35:00,213.605,213.64,213.58,213.59,260000000.0
2008-07-22 23:40:00,213.59,213.63,213.58,213.615,300200000.0
2008-07-22 23:45:00,213.655,213.655,213.59,213.59,155500000.0
2008-07-22 23:50:00,213.59,213.6,213.58,213.6,137800000.0
2008-07-22 23:55:00,213.6,213.67,213.535,213.65,241300000.0
2008-07-23 00:00:00,213.65,213.72,213.6,213.635,123200000.0
2008-07-23 00:05:00,213.65,213.665,213.61,213.62,126300000.0
2008-07-23 00:10:00,213.595,213.72,213.595,213.72,100300000.0
2008-07-23 00:15:00,213.71,213.76,213.69,213.7,129400000.0
2008-07-23 00:20:00,213.71,213.715,213.67,213.67,77200000.0
2008-07-23 00:25:00,213.665,213.73,213.655,213.73,36700000.0
2008-07-23 00:30:00,213.705,213.72,213.685,213.72,55600000.0
2008-07-23 00:35:00,213.72,213.72,213.645,213.65,191600000.0
2008-07-23 00:40:00,213.65,213.67,213.575,213.62,158800000.0
2008-07-23 00:45:00,213.62,213.62,213.58,213.6,73000000.0
2008-07-23 00:50:00,213.6,213.62,213.57,213.61,242800000.0
2008-07-23 00:55:00,213.615,213.65,213.585,213.615,97700000.0
2008-07-23 01:00:00,213.62,213.7,213.62,213.66,175200000.0
2008-07-23 01:05:00,213.66,213.665,213.605,213.61,119600000.0
2008-07-23 01:10:00,213.61,213.635,213.565,213.58,141600000.0
2008-07-23 01:15:00,213.565,213.66,213.55,213.6,249200000.0
2008-07-23 01:20:00,213.6,213.6,213.54,213.55,182900000.0
2008-07-23 01:25:00,213.55,213.61,213.55,213.57,318200000.0
2008-07-23 01:30:00,213.58,213.59,213.49,213.49,114000000.0
2008-07-23 01:35:00,213.495,213.58,213.49,213.57,122500000.0
2008-07-23 01:40:00,213.58,213.58,213.47,213.51,349400000.0
2008-07-23 01:45:00,213.51,213.52,213.445,213.505,223700000.0
2008-07-23 01:50:00,213.51,213.55,213.45,213.55,411500000.0
2008-07-23 01:55:00,213.545,213.56,213.49,213.56,110900000.0
2008-07-23 02:00:00,213.565,213.65,213.53,213.62,248500000.0
2008-07-23 02:05:00,213.615,213.695,213.6,213.68,352100000.0
2008-07-23 02:10:00,213.68,213.68,213.57,213.65,639600000.0
2008-07-23 02:15:00,213.65,213.72,213.63,213.7,214600000.0
2008-07-23 02:20:00,213.7,213.765,213.68,213.73,257000000.0
2008-07-23 02:25:00,213.72,213.755,213.68,213.73,338700000.0
2008-07-23 02:30:00,213.73,213.74,213.595,213.64,177300000.0
2008-07-23 02:35:00,213.64,213.695,213.62,213.695,175100000.0
2008-07-23 02:40:00,213.69,213.75,213.665,213.73,331300000.0
2008-07-23 02:45:00,213.72,213.78,213.71,213.77,344100000.0
2008-07-23 02:50:00,213.77,213.78,213.675,213.735,428900000.0
2008-07-23 02:55:00,213.72,213.74,213.67,213.74,386900000.0
2008-07-23 03:00:00,213.74,213.785,213.71,213.78,150700000.0
2008-07-23 03:05:00,213.77,213.77,213.71,213.75,209100000.0
2008-07-23 03:10:00,213.75,213.76,213.71,213.75,241500000.0
2008-07-23 03:15:00,213.76,213.82,213.72,213.775,414000000.0
2008-07-23 03:20:00,213.76,213.775,213.7,213.71,215800000.0
2008-07-23 03:25:00,213.71,213.765,213.66,213.735,262100000.0
2008-07-23 03:30:00,213.745,213.8,213.675,213.69,314300000.0
2008-07-23 03:35:00,213.7,213.765,213.65,213.72,314100000.0
2008-07-23 03:40:00,213.72,213.83,213.72,213.8,460900000.0
2008-07-23 03:45:00,213.8,213.88,213.755,213.83,605400000.0
2008-07-23 03:50:00,213.82,213.845,213.78,213.81,421600000.0
2008-07-23 03:55:00,213.8,213.89,213.79,213.86,379400000.0
2008-07-23 04:00:00,213.86,213.98,213.845,213.98,344400000.0
2008-07-23 04:05:00,213.98,214.135,213.98,214.07,916600000.0
2008-07-23 04:10:00,214.08,214.125,214.03,214.05,400500000.0
2008-07-23 04:15:00,214.05,214.06,214.02,214.04,377100000.0
2008-07-23 04:20:00,214.04,214.05,213.95,213.96,425700000.0
2008-07-23 04:25:00,213.97,213.99,213.885,213.95,284500000.0
2008-07-23 04:30:00,213.95,213.97,213.865,213.93,408600000.0
2008-07-23 04:35:00,213.93,213.97,213.89,213.9,327900000.0
2008-07-23 04:40:00,213.89,213.94,213.87,213.885,199300000.0
2008-07-23 04:45:00,213.885,213.885,213.82,213.845,208100000.0
2008-07-23 04:50:00,213.84,213.86,213.81,213.81,242300000.0
2008-07-23 04:55:00,213.8,213.82,213.66,213.68,367900000.0
2008-07-23 05:00:00,213.67,213.695,213.57,213.61,700800000.0
2008-07-23 05:05:00,213.61,213.64,213.59,213.59,217000000.0
2008-07-23 05:10:00,213.59,213.655,213.58,213.635,282800000.0
2008-07-23 05:15:00,213.64,213.665,213.605,213.65,163200000.0
2008-07-23 05:20:00,213.66,213.675,213.625,213.65,172900000.0
2008-07-23 05:25:00,213.65,213.7,213.605,213.7,219100000.0
2008-07-23 05:30:00,213.7,213.75,213.69,213.7,193500000.0
2008-07-23 05:35:00,213.69,213.78,213.65,213.695,383400000.0
2008-07-23 05:40:00,213.7,213.76,213.69,213.73,122900000.0
2008-07-23 05:45:00,213.72,213.76,213.715,213.73,177600000.0
2008-07-23 05:50:00,213.73,213.765,213.695,213.72,359600000.0
2008-07-23 05:55:00,213.73,213.745,213.68,213.73,312200000.0
2008-07-23 06:00:00,213.73,213.795,213.72,213.775,655000000.0
2008-07-23 06:05:00,213.765,213.9,213.75,213.885,404300000.0
2008-07-23 06:10:00,213.89,213.99,213.86,213.86,501700000.0
2008-07-23 06:15:00,213.85,213.915,213.83,213.91,306600000.0
2008-07-23 06:20:00,213.91,213.935,213.83,213.83,514200000.0
2008-07-23 06:25:00,213.83,213.93,213.83,213.92,357900000.0
2008-07-23 06:30:00,213.92,213.965,213.86,213.95,577200000.0
2008-07-23 06:35:00,213.95,213.96,213.86,213.89,474500000.0
2008-07-23 06:40:00,213.9,213.9,213.84,213.855,152200000.0
2008-07-23 06:45:00,213.86,213.86,213.715,213.77,362600000.0
2008-07-23 06:50:00,213.78,213.86,213.78,213.8,166400000.0
2008-07-23 06:55:00,213.81,213.835,213.78,213.825,120800000.0
2008-07-23 07:00:00,213.83,213.83,213.72,213.77,345100000.0
2008-07-23 07:05:00,213.76,213.895,213.735,213.87,526300000.0
2008-07-23 07:10:00,213.87,213.875,213.77,213.82,498100000.0
2008-07-23 07:15:00,213.82,213.82,213.79,213.81,226200000.0
2008-07-23 07:20:00,213.8,213.855,213.72,213.855,302100000.0
2008-07-23 07:25:00,213.84,213.88,213.795,213.85,375300000.0
2008-07-23 07:30:00,213.85,213.86,213.81,213.815,170300000.0
2008-07-23 07:35:00,213.81,213.85,213.785,213.84,171100000.0
2008-07-23 07:40:00,213.85,213.91,213.785,213.9,378700000.0
2008-07-23 07:45:00,213.89,213.9,213.815,213.825,636700000.0
2008-07-23 07:50:00,213.83,213.87,213.81,213.83,324600000.0
2008-07-23 07:55:00,213.83,213.95,213.825,213.87,453300000.0
2008-07-23 08:00:00,213.87,213.9,213.79,213.84,815400000.0
2008-07-23 08:05:00,213.84,213.93,213.815,213.85,858300000.0
2008-07-23 08:10:00,213.86,213.885,213.685,213.73,1022400000.0
2008-07-23 08:15:00,213.72,213.86,213.69,213.86,1144000000.0
2008-07-23 08:20:00,213.865,214.01,213.765,214.01,1063100000.0
2008-07-23 08:25:00,214.01,214.31,214.01,214.265,1933100000.0
2008-07-23 08:30:00,214.26,214.3,214.2,214.24,1246300000.0
2008-07-23 08:35:00,214.245,214.55,214.21,214.53,1589800000.0
2008-07-23 08:40:00,214.515,214.605,214.445,214.48,1608100000.0
2008-07-23 08:45:00,214.48,214.725,214.45,214.71,1224300000.0
2008-07-23 08:50:00,214.71,214.81,214.575,214.655,1733200000.0
2008-07-23 08:55:00,214.655,214.79,214.555,214.615,1887100000.0
2008-07-23 09:00:00,214.62,214.785,214.505,214.545,1946000000.0
2008-07-23 09:05:00,214.54,214.68,214.505,214.545,1387200000.0
2008-07-23 09:10:00,214.525,214.64,214.5,214.6,1299600000.0
2008-07-23 09:15:00,214.6,214.64,214.52,214.55,1831100000.0
2008-07-23 09:20:00,214.54,214.58,214.425,214.51,1434700000.0
2008-07-23 09:25:00,214.5,214.51,214.375,214.48,1006000000.0
2008-07-23 09:30:00,214.465,214.505,214.35,214.36,893600000.0
2008-07-23 09:35:00,214.35,214.49,214.35,214.48,975100000.0
2008-07-23 09:40:00,214.48,214.555,214.435,214.53,1037100000.0
2008-07-23 09:45:00,214.52,214.56,214.43,214.48,1141300000.0
2008-07-23 09:50:00,214.48,214.56,214.45,214.505,1148300000.0
2008-07-23 09:55:00,214.51,214.52,214.38,214.48,827000000.0
2008-07-23 10:00:00,214.485,214.57,214.44,214.54,1363200000.0
2008-07-23 10:05:00,214.54,214.565,214.4,214.455,960967500.0
2008-07-23 10:10:00,214.46,214.54,214.435,214.54,922100000.0
2008-07-23 10:15:00,214.54,214.615,214.505,214.545,997000000.0
2008-07-23 10:20:00,214.545,214.595,214.5,214.515,956500000.0
2008-07-23 10:25:00,214.52,214.72,214.495,214.71,1235200000.0
2008-07-23 10:30:00,214.685,214.975,214.685,214.775,1587300000.0
2008-07-23 10:35:00,214.765,214.975,214.75,214.945,1723900000.0
2008-07-23 10:40:00,214.945,214.95,214.785,214.815,1628400000.0
2008-07-23 10:45:00,214.815,214.885,214.75,214.815,1265600001.0
2008-07-23 10:50:00,214.81,214.86,214.74,214.815,1401100000.0
2008-07-23 10:55:00,214.835,214.845,214.705,214.725,932800000.0
2008-07-23 11:00:00,214.715,214.88,214.705,214.84,1361100000.0
2008-07-23 11:05:00,214.835,214.86,214.745,214.775,1192100000.0
2008-07-23 11:10:00,214.78,214.795,214.71,214.74,1203200000.0
2008-07-23 11:15:00,214.74,214.79,214.715,214.77,1159000000.0
2008-07-23 11:20:00,214.77,214.835,214.77,214.82,1020800000.0
2008-07-23 11:25:00,214.81,214.86,214.79,214.85,1366700000.0
2008-07-23 11:30:00,214.85,214.885,214.82,214.84,849200000.0
2008-07-23 11:35:00,214.84,214.94,214.795,214.885,932000000.0
2008-07-23 11:40:00,214.905,214.92,214.825,214.915,873900000.0
2008-07-23 11:45:00,214.905,215.025,214.87,214.99,1063700000.0
2008-07-23 11:50:00,214.98,215.06,214.96,215.0,1254300000.0
2008-07-23 11:55:00,215.0,215.115,214.965,215.03,1188700000.0
2008-07-23 12:00:00,215.035,215.13,214.99,215.085,1187500000.0
2008-07-23 12:05:00,215.1,215.13,215.03,215.09,1087300000.0
2008-07-23 12:10:00,215.1,215.115,215.015,215.075,945000000.0
2008-07-23 12:15:00,215.065,215.105,215.0,215.075,843400000.0
2008-07-23 12:20:00,215.07,215.1,214.98,215.02,980300000.0
2008-07-23 12:25:00,215.01,215.02,214.95,215.02,619200000.0
2008-07-23 12:30:00,215.02,215.275,215.01,215.23,986600000.0
2008-07-23 12:35:00,215.23,215.435,215.21,215.355,1363700000.0
2008-07-23 12:40:00,215.355,215.355,215.25,215.27,1271200000.0
2008-07-23 12:45:00,215.285,215.345,215.18,215.3,819900000.0
2008-07-23 12:50:00,215.275,215.315,215.25,215.29,499000000.0
2008-07-23 12:55:00,215.285,215.435,215.28,215.43,805300000.0
2008-07-23 13:00:00,215.43,215.625,215.39,215.615,1172000000.0
2008-07-23 13:05:00,215.62,215.65,215.505,215.525,744000000.0
2008-07-23 13:10:00,215.525,215.525,215.4,215.44,566000000.0
2008-07-23 13:15:00,215.44,215.58,215.43,215.555,917800000.0
2008-07-23 13:20:00,215.56,215.585,215.475,215.545,1043200000.0
2008-07-23 13:25:00,215.565,215.665,215.525,215.62,1306100000.0
2008-07-23 13:30:00,215.62,215.66,215.545,215.61,1135400000.0
2008-07-23 13:35:00,215.61,215.68,215.465,215.53,792100000.0
2008-07-23 13:40:00,215.53,215.54,215.44,215.465,669500000.0
2008-07-23 13:45:00,215.47,215.59,215.45,215.56,1130500000.0
2008-07-23 13:50:00,215.56,215.595,215.505,215.57,1108900000.0
2008-07-23 13:55:00,215.575,215.61,215.53,215.59,978900000.0
2008-07-23 14:00:00,215.605,215.68,215.595,215.655,1017600000.0
2008-07-23 14:05:00,215.66,215.73,215.555,215.61,1153100000.0
2008-07-23 14:10:00,215.62,215.785,215.61,215.61,1005900000.0
2008-07-23 14:15:00,215.61,215.74,215.56,215.74,1110200000.0
2008-07-23 14:20:00,215.74,215.865,215.71,215.76,1186800000.0
2008-07-23 14:25:00,215.76,215.87,215.735,215.79,1260700000.0
2008-07-23 14:30:00,215.795,215.815,215.71,215.75,1014400000.0
2008-07-23 14:35:00,215.74,215.77,215.69,215.76,826500000.0
2008-07-23 14:40:00,215.76,215.8,215.66,215.665,940400000.0
2008-07-23 14:45:00,215.67,215.71,215.62,215.64,864600000.0
2008-07-23 14:50:00,215.635,215.66,215.59,215.61,739100000.0
2008-07-23 14:55:00,215.62,215.725,215.59,215.665,747700000.0
2008-07-23 15:00:00,215.66,215.72,215.6,215.7,1048800000.0
2008-07-23 15:05:00,215.705,215.745,215.625,215.65,1155400000.0
2008-07-23 15:10:00,215.645,215.7,215.51,215.53,964600000.0
2008-07-23 15:15:00,215.525,215.585,215.495,215.505,1086700000.0
2008-07-23 15:20:00,215.505,215.58,215.505,215.51,868300000.0
2008-07-23 15:25:00,215.525,215.54,215.4,215.46,1231300000.0
2008-07-23 15:30:00,215.46,215.5,215.345,215.37,1285900000.0
2008-07-23 15:35:00,215.37,215.395,215.32,215.34,1391900000.0
2008-07-23 15:40:00,215.33,215.345,215.24,215.27,1590600000.0
2008-07-23 15:45:00,215.27,215.425,215.27,215.32,1675700000.0
2008-07-23 15:50:00,215.32,215.4,215.3,215.35,1242500000.0
2008-07-23 15:55:00,215.335,215.375,215.28,215.305,1608000000.0
2008-07-23 16:00:00,215.29,215.34,215.235,215.305,1499800000.0
2008-07-23 16:05:00,215.305,215.405,215.25,215.31,1625700000.0
2008-07-23 16:10:00,215.3,215.5,215.28,215.365,1774100000.0
2008-07-23 16:15:00,215.36,215.5,215.33,215.47,1268200000.0
2008-07-23 16:20:00,215.48,215.58,215.45,215.48,1461200000.0
2008-07-23 16:25:00,215.49,215.62,215.475,215.54,1405400000.0
2008-07-23 16:30:00,215.54,215.55,215.355,215.37,1377000000.0
2008-07-23 16:35:00,215.37,215.53,215.335,215.43,2244700000.0
2008-07-23 16:40:00,215.44,215.515,215.315,215.33,1396100000.0
2008-07-23 16:45:00,215.33,215.37,215.19,215.27,1432600000.0
2008-07-23 16:50:00,215.27,215.42,215.22,215.39,1349200000.0
2008-07-23 16:55:00,215.39,215.4,215.185,215.29,1410100000.0
2008-07-23 17:00:00,215.28,215.28,215.08,215.205,1676300000.0
2008-07-23 17:05:00,215.22,215.38,215.205,215.32,1364800000.0
2008-07-23 17:10:00,215.32,215.32,215.225,215.3,1069900000.0
2008-07-23 17:15:00,215.3,215.405,215.26,215.285,1126100000.0
2008-07-23 17:20:00,215.27,215.43,215.24,215.41,1014400000.0
2008-07-23 17:25:00,215.42,215.47,215.375,215.44,808600000.0
2008-07-23 17:30:00,215.43,215.475,215.35,215.405,1198700000.0
2008-07-23 17:35:00,215.405,215.58,215.4,215.5,851700000.0
2008-07-23 17:40:00,215.51,215.615,215.45,215.6,1441900000.0
2008-07-23 17:45:00,215.59,215.86,215.555,215.78,1180354000.0
2008-07-23 17:50:00,215.77,215.785,215.65,215.74,828800000.0
2008-07-23 17:55:00,215.73,215.78,215.545,215.555,1266000000.0
2008-07-23 18:00:00,215.555,215.665,215.55,215.66,1021000000.0
2008-07-23 18:05:00,215.65,215.705,215.53,215.64,997800000.0
2008-07-23 18:10:00,215.64,215.69,215.575,215.64,842200000.0
2008-07-23 18:15:00,215.655,215.665,215.495,215.58,937500000.0
2008-07-23 18:20:00,215.58,215.595,215.52,215.56,1086400000.0
2008-07-23 18:25:00,215.56,215.585,215.5,215.5,590000000.0
2008-07-23 18:30:00,215.51,215.545,215.48,215.535,681500000.0
2008-07-23 18:35:00,215.535,215.655,215.51,215.655,441700000.0
2008-07-23 18:40:00,215.65,215.675,215.575,215.64,765400000.0
2008-07-23 18:45:00,215.635,215.635,215.545,215.57,291500000.0
2008-07-23 18:50:00,215.57,215.635,215.535,215.6,605600000.0
2008-07-23 18:55:00,215.59,215.59,215.46,215.46,596900000.0
2008-07-23 19:00:00,215.48,215.63,215.45,215.62,518400000.0
2008-07-23 19:05:00,215.635,215.66,215.51,215.57,728100000.0
2008-07-23 19:10:00,215.57,215.63,215.57,215.6,565300000.0
2008-07-23 19:15:00,215.6,215.69,215.59,215.69,540100000.0
2008-07-23 19:20:00,215.69,215.69,215.58,215.61,527300000.0
2008-07-23 19:25:00,215.61,215.65,215.58,215.59,541500000.0
2008-07-23 19:30:00,215.59,215.62,215.555,215.6,534200000.0
2008-07-23 19:35:00,215.6,215.71,215.585,215.67,642800000.0
2008-07-23 19:40:00,215.67,215.74,215.63,215.71,932700000.0
2008-07-23 19:45:00,215.71,215.74,215.57,215.685,778200000.0
2008-07-23 19:50:00,215.68,215.69,215.53,215.63,829700000.0
2008-07-23 19:55:00,215.605,215.75,215.525,215.545,918600000.0
2008-07-23 20:00:00,215.54,215.685,215.515,215.59,1284800000.0
2008-07-23 20:05:00,215.58,215.73,215.575,215.605,1233800000.0
2008-07-23 20:10:00,215.62,215.73,215.545,215.655,1178700000.0
2008-07-23 20:15:00,215.635,215.73,215.595,215.63,905100000.0
2008-07-23 20:20:00,215.635,215.72,215.575,215.695,948900000.0
2008-07-23 20:25:00,215.7,215.71,215.61,215.625,925700000.0
2008-07-23 20:30:00,215.63,215.65,215.54,215.605,947900000.0
2008-07-23 20:35:00,215.6,215.62,215.46,215.515,672300000.0
2008-07-23 20:40:00,215.52,215.59,215.46,215.51,873500000.0
2008-07-23 20:45:00,215.51,215.58,215.455,215.58,1157200000.0
2008-07-23 20:50:00,215.57,215.61,215.475,215.5,1020100000.0
2008-07-23 20:55:00,215.51,215.53,215.46,215.52,756800000.0
2008-07-23 21:00:00,215.52,215.535,215.425,215.52,728800000.0
2008-07-23 21:05:00,215.52,215.64,215.52,215.58,677900000.0
2008-07-23 21:10:00,215.57,215.625,215.485,215.6,803600000.0
2008-07-23 21:15:00,215.61,215.645,215.55,215.58,683600000.0
2008-07-23 21:20:00,215.58,215.65,215.535,215.59,566900000.0
2008-07-23 21:25:00,215.59,215.62,215.54,215.61,612500000.0
2008-07-23 21:30:00,215.61,215.65,215.54,215.57,679300000.0
2008-07-23 21:35:00,215.57,215.605,215.54,215.54,1011300000.0
2008-07-23 21:40:00,215.54,215.585,215.49,215.535,766900000.0
2008-07-23 21:45:00,215.55,215.565,215.465,215.515,469700000.0
2008-07-23 21:50:00,215.515,215.525,215.465,215.51,372600000.0
2008-07-23 21:55:00,215.515,215.625,215.51,215.61,343900000.0
2008-07-23 22:00:00,215.61,215.615,215.495,215.52,460800000.0
2008-07-23 22:05:00,215.52,215.52,215.445,215.48,277500000.0
2008-07-23 22:10:00,215.475,215.535,215.47,215.52,215800000.0
2008-07-23 22:15:00,215.52,215.55,215.5,215.54,409900000.0
2008-07-23 22:20:00,215.54,215.595,215.515,215.57,457300000.0
2008-07-23 22:25:00,215.57,215.575,215.495,215.505,350100000.0
2008-07-23 22:30:00,215.51,215.55,215.505,215.54,158100000.0
2008-07-23 22:35:00,215.54,215.57,215.54,215.545,265100000.0
2008-07-23 22:40:00,215.545,215.61,215.54,215.59,362300000.0
2008-07-23 22:45:00,215.59,215.66,215.555,215.655,334300000.0
2008-07-23 22:50:00,215.64,215.78,215.64,215.78,348100000.0
2008-07-23 22:55:00,215.785,215.815,215.695,215.72,580400000.0
2008-07-23 23:00:00,215.715,215.805,215.67,215.77,553100000.0
2008-07-23 23:05:00,215.77,215.79,215.655,215.66,215300000.0
2008-07-23 23:10:00,215.67,215.75,215.65,215.7,271000000.0
2008-07-23 23:15:00,215.695,215.715,215.67,215.68,86800000.0
2008-07-23 23:20:00,215.68,215.7,215.66,215.7,82900000.0
2008-07-23 23:25:00,215.7,215.715,215.66,215.7,160700000.0
2008-07-23 23:30:00,215.705,215.72,215.59,215.6,169900000.0
2008-07-23 23:35:00,215.6,215.62,215.495,215.55,136000000.0
2008-07-23 23:40:00,215.54,215.56,215.515,215.56,63400000.0
2008-07-23 23:45:00,215.57,215.6,215.53,215.57,34000000.0
2008-07-23 23:50:00,215.53,215.58,215.525,215.535,43600000.0
2008-07-23 23:55:00,215.54,215.57,215.535,215.57,38500000.0
2008-07-24 00:00:00,215.58,215.59,215.56,215.58,87600000.0
2008-07-24 00:05:00,215.57,215.61,215.555,215.59,111100000.0
2008-07-24 00:10:00,215.6,215.62,215.575,215.59,120400000.0
2008-07-24 00:15:00,215.6,215.61,215.52,215.55,197100000.0
2008-07-24 00:20:00,215.55,215.65,215.55,215.64,126000000.0
2008-07-24 00:25:00,215.64,215.68,215.615,215.68,62100000.0
2008-07-24 00:30:00,215.67,215.69,215.6,215.63,98100000.0
2008-07-24 00:35:00,215.63,215.65,215.585,215.6,87500000.0
2008-07-24 00:40:00,215.6,215.605,215.52,215.56,275800000.0
2008-07-24 00:45:00,215.55,215.55,215.51,215.53,272100000.0
2008-07-24 00:50:00,215.515,215.59,215.505,215.55,143500000.0
2008-07-24 00:55:00,215.535,215.59,215.485,215.49,286000000.0
2008-07-24 01:00:00,215.49,215.53,215.465,215.52,260500000.0
2008-07-24 01:05:00,215.515,215.585,215.505,215.57,162000000.0
2008-07-24 01:10:00,215.545,215.575,215.52,215.53,90400000.0
2008-07-24 01:15:00,215.53,215.62,215.51,215.6,90800000.0
2008-07-24 01:20:00,215.59,215.61,215.485,215.51,174500000.0
2008-07-24 01:25:00,215.51,215.525,215.425,215.51,221600000.0
2008-07-24 01:30:00,215.52,215.69,215.52,215.625,505900000.0
2008-07-24 01:35:00,215.63,215.64,215.545,215.6,568200000.0
2008-07-24 01:40:00,215.6,215.62,215.485,215.54,191700000.0
2008-07-24 01:45:00,215.515,215.57,215.51,215.57,92600000.0
2008-07-24 01:50:00,215.56,215.56,215.465,215.51,194400000.0
2008-07-24 01:55:00,215.5,215.55,215.44,215.52,279800000.0
2008-07-24 02:00:00,215.52,215.57,215.48,215.53,171700000.0
2008-07-24 02:05:00,215.54,215.57,215.51,215.55,167000000.0
2008-07-24 02:10:00,215.54,215.54,215.46,215.49,456200000.0
2008-07-24 02:15:00,215.5,215.5,215.38,215.47,470700000.0
2008-07-24 02:20:00,215.47,215.51,215.41,215.46,229800000.0
2008-07-24 02:25:00,215.465,215.56,215.41,215.56,313800000.0
2008-07-24 02:30:00,215.56,215.56,215.53,215.56,138300000.0
2008-07-24 02:35:00,215.56,215.56,215.46,215.47,262800000.0
2008-07-24 02:40:00,215.48,215.495,215.44,215.49,210100000.0
2008-07-24 02:45:00,215.48,215.52,215.415,215.51,179900000.0
2008-07-24 02:50:00,215.51,215.51,215.43,215.48,240100000.0
2008-07-24 02:55:00,215.495,215.52,215.44,215.44,262400000.0
2008-07-24 03:00:00,215.435,215.485,215.43,215.45,312600000.0
2008-07-24 03:05:00,215.45,215.465,215.385,215.4,230300000.0
2008-07-24 03:10:00,215.4,215.42,215.37,215.395,215300000.0
2008-07-24 03:15:00,215.39,215.39,215.32,215.34,212200000.0
2008-07-24 03:20:00,215.34,215.345,215.29,215.32,290000000.0
2008-07-24 03:25:00,215.32,215.32,215.27,215.31,310600000.0
2008-07-24 03:30:00,215.31,215.36,215.285,215.36,139400000.0
2008-07-24 03:35:00,215.35,215.36,215.32,215.32,46100000.0
2008-07-24 03:40:00,215.32,215.325,215.29,215.32,92200000.0
2008-07-24 03:45:00,215.31,215.37,215.27,215.35,146500000.0
2008-07-24 03:50:00,215.35,215.38,215.33,215.36,207900000.0
2008-07-24 03:55:00,215.36,215.36,215.235,215.26,454600000.0
2008-07-24 04:00:00,215.26,215.36,215.24,215.27,431400000.0
2008-07-24 04:05:00,215.27,215.3,215.25,215.26,260300000.0
2008-07-24 04:10:00,215.26,215.35,215.26,215.29,372100000.0
2008-07-24 04:15:00,215.29,215.33,215.26,215.31,372800000.0
2008-07-24 04:20:00,215.31,215.35,215.25,215.27,310800000.0
2008-07-24 04:25:00,215.285,215.3,215.235,215.29,397100000.0
2008-07-24 04:30:00,215.295,215.34,215.245,215.245,360600000.0
2008-07-24 04:35:00,215.26,215.285,215.24,215.28,155900000.0
2008-07-24 04:40:00,215.28,215.29,215.26,215.29,207900000.0
2008-07-24 04:45:00,215.29,215.335,215.26,215.33,299000000.0
2008-07-24 04:50:00,215.33,215.345,215.26,215.28,352200000.0
2008-07-24 04:55:00,215.28,215.3,215.255,215.27,278500000.0
2008-07-24 05:00:00,215.27,215.28,215.225,215.23,135500000.0
2008-07-24 05:05:00,215.24,215.24,215.18,215.24,228400000.0
2008-07-24 05:10:00,215.24,215.28,215.2,215.25,269900000.0
2008-07-24 05:15:00,215.24,215.25,215.2,215.21,158800000.0
2008-07-24 05:20:00,215.21,215.25,215.115,215.25,473300000.0
2008-07-24 05:25:00,215.26,215.3,215.24,215.3,277500000.0
2008-07-24 05:30:00,215.3,215.36,215.3,215.33,172600000.0
2008-07-24 05:35:00,215.33,215.34,215.295,215.33,166200000.0
2008-07-24 05:40:00,215.33,215.33,215.22,215.23,377800000.0
2008-07-24 05:45:00,215.23,215.26,215.175,215.21,197800000.0
2008-07-24 05:50:00,215.21,215.255,215.21,215.235,141900000.0
2008-07-24 05:55:00,215.24,215.25,215.22,215.23,153600000.0
2008-07-24 06:00:00,215.22,215.355,215.22,215.285,394400000.0
2008-07-24 06:05:00,215.28,215.405,215.28,215.375,395500000.0
2008-07-24 06:10:00,215.38,215.38,215.34,215.35,283900000.0
2008-07-24 06:15:00,215.35,215.395,215.345,215.38,261300000.0
2008-07-24 06:20:00,215.38,215.42,215.38,215.395,236700000.0
2008-07-24 06:25:00,215.4,215.49,215.395,215.465,478900000.0
2008-07-24 06:30:00,215.485,215.5,215.45,215.46,279900000.0
2008-07-24 06:35:00,215.46,215.46,215.4,215.45,218400000.0
2008-07-24 06:40:00,215.44,215.45,215.345,215.39,271400000.0
2008-07-24 06:45:00,215.385,215.48,215.385,215.47,162400000.0
2008-07-24 06:50:00,215.47,215.48,215.44,215.445,154100000.0
2008-07-24 06:55:00,215.44,215.51,215.43,215.475,339700000.0
2008-07-24 07:00:00,215.475,215.505,215.45,215.475,362400000.0
2008-07-24 07:05:00,215.47,215.505,215.445,215.5,227900000.0
2008-07-24 07:10:00,215.5,215.52,215.425,215.49,340900000.0
2008-07-24 07:15:00,215.49,215.49,215.42,215.47,225200000.0
2008-07-24 07:20:00,215.47,215.505,215.42,215.45,583000000.0
2008-07-24 07:25:00,215.455,215.49,215.43,215.43,277800000.0
2008-07-24 07:30:00,215.43,215.43,215.34,215.4,218200000.0
2008-07-24 07:35:00,215.4,215.49,215.4,215.46,344200000.0
2008-07-24 07:40:00,215.46,215.505,215.365,215.43,368800000.0
2008-07-24 07:45:00,215.42,215.505,215.42,215.46,308900000.0
2008-07-24 07:50:00,215.47,215.49,215.43,215.465,432700000.0
2008-07-24 07:55:00,215.465,215.525,215.4,215.4,475100000.0
2008-07-24 08:00:00,215.41,215.5,215.39,215.49,556700000.0
2008-07-24 08:05:00,215.49,215.49,215.355,215.44,927000000.0
2008-07-24 08:10:00,215.425,215.51,215.4,215.48,659300000.0
2008-07-24 08:15:00,215.465,215.6,215.44,215.53,910200000.0
2008-07-24 08:20:00,215.53,215.54,215.41,215.45,884100000.0
2008-07-24 08:25:00,215.45,215.51,215.38,215.415,987400000.0
2008-07-24 08:30:00,215.42,215.455,215.345,215.39,1051800000.0
2008-07-24 08:35:00,215.39,215.44,215.32,215.34,932700000.0
2008-07-24 08:40:00,215.34,215.4,215.27,215.275,1036300000.0
2008-07-24 08:45:00,215.275,215.34,215.21,215.24,1413000000.0
2008-07-24 08:50:00,215.24,215.26,214.83,214.86,1925400000.0
2008-07-24 08:55:00,214.86,214.96,214.8,214.88,1477000000.0
2008-07-24 09:00:00,214.88,214.925,214.735,214.82,1746800000.0
2008-07-24 09:05:00,214.81,214.825,214.695,214.695,1442100000.0
2008-07-24 09:10:00,214.7,214.745,214.595,214.705,1315300000.0
2008-07-24 09:15:00,214.705,214.89,214.68,214.805,933000000.0
2008-07-24 09:20:00,214.79,214.9,214.745,214.85,1231500000.0
2008-07-24 09:25:00,214.85,214.93,214.82,214.875,955200000.0
2008-07-24 09:30:00,214.88,214.89,214.77,214.86,1084100000.0
2008-07-24 09:35:00,214.87,214.94,214.8,214.85,1161500000.0
2008-07-24 09:40:00,214.85,214.865,214.745,214.8,722400000.0
2008-07-24 09:45:00,214.8,214.875,214.74,214.805,1083100000.0
2008-07-24 09:50:00,214.81,214.845,214.735,214.845,730300000.0
2008-07-24 09:55:00,214.845,214.955,214.83,214.87,1058000000.0
2008-07-24 10:00:00,214.875,214.905,214.625,214.65,1492600000.0
2008-07-24 10:05:00,214.65,214.665,214.295,214.37,1383100000.0
2008-07-24 10:10:00,214.38,214.41,214.195,214.265,1415035000.0
2008-07-24 10:15:00,214.275,214.29,214.165,214.21,1435000000.0
2008-07-24 10:20:00,214.21,214.32,214.165,214.2,1535500000.0
2008-07-24 10:25:00,214.195,214.32,214.17,214.21,1487600000.0
2008-07-24 10:30:00,214.22,214.22,213.74,213.865,1631800000.0
2008-07-24 10:35:00,213.87,214.025,213.815,214.025,858600000.0
2008-07-24 10:40:00,214.03,214.085,213.925,213.97,1310900000.0
2008-07-24 10:45:00,213.97,213.975,213.785,213.92,1369100000.0
2008-07-24 10:50:00,213.92,214.055,213.875,214.055,1259100000.0
2008-07-24 10:55:00,214.045,214.08,213.93,213.935,896500000.0
2008-07-24 11:00:00,213.94,213.96,213.88,213.91,775700000.0
2008-07-24 11:05:00,213.91,214.01,213.905,213.92,772800000.0
2008-07-24 11:10:00,213.92,213.98,213.85,213.86,802500000.0
2008-07-24 11:15:00,213.86,213.915,213.8,213.84,798500000.0
2008-07-24 11:20:00,213.84,213.92,213.785,213.83,1025600000.0
2008-07-24 11:25:00,213.84,213.93,213.8,213.895,1029800000.0
2008-07-24 11:30:00,213.895,214.05,213.895,214.02,963000000.0
2008-07-24 11:35:00,214.02,214.115,213.975,214.04,1024600000.0
2008-07-24 11:40:00,214.03,214.04,213.91,213.935,1013100000.0
2008-07-24 11:45:00,213.935,214.04,213.93,214.005,877700000.0
2008-07-24 11:50:00,213.995,214.075,213.975,213.975,844400000.0
2008-07-24 11:55:00,213.995,214.025,213.95,213.98,668300000.0
2008-07-24 12:00:00,213.98,214.005,213.92,213.96,690200000.0
2008-07-24 12:05:00,213.965,214.19,213.925,214.135,755300000.0
2008-07-24 12:10:00,214.14,214.2,213.94,214.02,1055900000.0
2008-07-24 12:15:00,214.025,214.13,213.98,214.105,562600000.0
2008-07-24 12:20:00,214.125,214.17,214.05,214.13,735200000.0
2008-07-24 12:25:00,214.12,214.145,214.065,214.115,636500000.0
2008-07-24 12:30:00,214.115,214.135,214.05,214.13,737900000.0
2008-07-24 12:35:00,214.135,214.17,214.07,214.07,755300000.0
2008-07-24 12:40:00,214.08,214.09,213.95,213.995,715300000.0
2008-07-24 12:45:00,213.995,214.09,213.985,214.06,589200000.0
2008-07-24 12:50:00,214.06,214.1,214.01,214.03,484100000.0
2008-07-24 12:55:00,214.03,214.05,213.945,213.945,477980000.0
2008-07-24 13:00:00,213.965,214.03,213.94,214.0,546900000.0
2008-07-24 13:05:00,214.015,214.08,213.91,214.02,477540000.0
2008-07-24 13:10:00,214.02,214.02,213.935,214.005,633400000.0
2008-07-24 13:15:00,214.01,214.05,213.945,213.985,651780000.0
2008-07-24 13:20:00,214.0,214.01,213.89,213.91,372900000.0
2008-07-24 13:25:00,213.91,214.01,213.91,213.99,614700000.0
2008-07-24 13:30:00,213.99,214.09,213.975,214.01,626400000.0
2008-07-24 13:35:00,214.01,214.025,213.835,213.89,786600000.0
2008-07-24 13:40:00,213.885,213.965,213.815,213.88,738500000.0
2008-07-24 13:45:00,213.87,214.025,213.87,213.99,928400000.0
2008-07-24 13:50:00,213.975,214.035,213.94,213.96,482100000.0
2008-07-24 13:55:00,213.98,214.015,213.89,214.005,361600000.0
2008-07-24 14:00:00,213.98,214.12,213.98,214.07,633200000.0
2008-07-24 14:05:00,214.085,214.135,214.055,214.06,614900000.0
2008-07-24 14:10:00,214.07,214.08,213.995,214.07,540800000.0
2008-07-24 14:15:00,214.09,214.17,214.07,214.1,840700000.0
2008-07-24 14:20:00,214.1,214.13,214.0,214.02,677300000.0
2008-07-24 14:25:00,214.02,214.11,213.965,214.045,680000000.0
2008-07-24 14:30:00,214.055,214.08,213.915,214.0,1378700000.0
2008-07-24 14:35:00,213.985,214.02,213.865,213.865,1152800000.0
2008-07-24 14:40:00,213.87,213.925,213.8,213.82,888000000.0
2008-07-24 14:45:00,213.81,213.86,213.74,213.795,1032100000.0
2008-07-24 14:50:00,213.78,213.8,213.54,213.605,1133467501.0
2008-07-24 14:55:00,213.6,213.63,213.545,213.605,1037700000.0
2008-07-24 15:00:00,213.61,213.63,213.48,213.545,1397180000.0
2008-07-24 15:05:00,213.545,213.68,213.52,213.68,922500000.0
2008-07-24 15:10:00,213.68,213.735,213.63,213.725,736600000.0
2008-07-24 15:15:00,213.73,213.825,213.695,213.79,1063800000.0
2008-07-24 15:20:00,213.78,213.85,213.75,213.8,1385400000.0
2008-07-24 15:25:00,213.81,213.92,213.8,213.9,1093400000.0
2008-07-24 15:30:00,213.915,213.93,213.765,213.77,777300000.0
2008-07-24 15:35:00,213.77,213.82,213.73,213.755,1063600000.0
2008-07-24 15:40:00,213.77,213.84,213.745,213.79,1012800000.0
2008-07-24 15:45:00,213.79,213.8,213.72,213.75,1072800000.0
2008-07-24 15:50:00,213.76,213.77,213.635,213.64,927800000.0
2008-07-24 15:55:00,213.66,213.78,213.625,213.75,761900000.0
2008-07-24 16:00:00,213.74,213.76,213.56,213.65,1857400000.0
2008-07-24 16:05:00,213.665,213.69,213.435,213.52,1631900000.0
2008-07-24 16:10:00,213.51,213.71,213.475,213.65,1048200000.0
2008-07-24 16:15:00,213.65,213.775,213.615,213.705,1083900000.0
2008-07-24 16:20:00,213.7,213.775,213.605,213.69,1145600000.0
2008-07-24 16:25:00,213.675,213.7,213.59,213.65,1010200000.0
2008-07-24 16:30:00,213.635,213.72,213.555,213.56,889700000.0
2008-07-24 16:35:00,213.555,213.735,213.51,213.53,1436200000.0
2008-07-24 16:40:00,213.53,213.64,213.51,213.54,810700000.0
2008-07-24 16:45:00,213.545,213.62,213.485,213.49,784200000.0
2008-07-24 16:50:00,213.49,213.625,213.485,213.52,1167800000.0
2008-07-24 16:55:00,213.52,213.54,213.385,213.385,976300000.0
2008-07-24 17:00:00,213.395,213.43,213.31,213.35,792270000.0
2008-07-24 17:05:00,213.35,213.4,213.31,213.39,1173400000.0
2008-07-24 17:10:00,213.375,213.39,213.31,213.32,1090300000.0
2008-07-24 17:15:00,213.31,213.49,213.265,213.49,1272800000.0
2008-07-24 17:20:00,213.48,213.52,213.35,213.39,1092800000.0
2008-07-24 17:25:00,213.39,213.39,213.245,213.25,1276600000.0
2008-07-24 17:30:00,213.25,213.255,213.09,213.11,1704700000.0
2008-07-24 17:35:00,213.11,213.275,213.09,213.24,1007100000.0
2008-07-24 17:40:00,213.24,213.34,213.085,213.305,848600000.0
2008-07-24 17:45:00,213.31,213.435,213.25,213.42,707100000.0
2008-07-24 17:50:00,213.42,213.49,213.41,213.47,562000000.0
2008-07-24 17:55:00,213.47,213.49,213.355,213.41,493500000.0
2008-07-24 18:00:00,213.42,213.46,213.345,213.405,814500000.0
2008-07-24 18:05:00,213.41,213.42,213.29,213.39,329700000.0
2008-07-24 18:10:00,213.39,213.4,213.275,213.3,420800000.0
2008-07-24 18:15:00,213.3,213.33,213.23,213.23,340500000.0
2008-07-24 18:20:00,213.24,213.39,213.24,213.38,479500000.0
2008-07-24 18:25:00,213.38,213.4,213.32,213.36,544300000.0
2008-07-24 18:30:00,213.36,213.42,213.275,213.305,529200000.0
2008-07-24 18:35:00,213.31,213.31,213.16,213.25,834500000.0
2008-07-24 18:40:00,213.26,213.365,213.225,213.36,426000000.0
2008-07-24 18:45:00,213.35,213.39,213.3,213.38,708700000.0
2008-07-24 18:50:00,213.39,213.395,213.245,213.255,684100000.0
2008-07-24 18:55:00,213.26,213.38,213.26,213.3,391300000.0
2008-07-24 19:00:00,213.3,213.385,213.275,213.37,683100000.0
2008-07-24 19:05:00,213.36,213.38,213.25,213.38,576300000.0
2008-07-24 19:10:00,213.38,213.475,213.355,213.445,845300000.0
2008-07-24 19:15:00,213.445,213.48,213.33,213.34,717400000.0
2008-07-24 19:20:00,213.34,213.495,213.33,213.41,510700000.0
2008-07-24 19:25:00,213.41,213.43,213.35,213.38,606400000.0
2008-07-24 19:30:00,213.37,213.44,213.32,213.32,496800000.0
2008-07-24 19:35:00,213.32,213.465,213.31,213.43,776600000.0
2008-07-24 19:40:00,213.43,213.45,213.2,213.22,1043200000.0
2008-07-24 19:45:00,213.22,213.31,213.18,213.23,371500000.0
2008-07-24 19:50:00,213.23,213.25,213.11,213.2,683900000.0
2008-07-24 19:55:00,213.19,213.26,213.065,213.19,767600000.0
2008-07-24 20:00:00,213.2,213.255,213.08,213.11,775400000.0
2008-07-24 20:05:00,213.11,213.13,212.985,213.05,779000000.0
2008-07-24 20:10:00,213.05,213.07,212.955,212.99,1132300000.0
2008-07-24 20:15:00,212.99,213.005,212.86,212.88,786700000.0
2008-07-24 20:20:00,212.89,212.97,212.865,212.925,604200000.0
2008-07-24 20:25:00,212.92,212.93,212.83,212.9,605500000.0
2008-07-24 20:30:00,212.89,212.97,212.855,212.915,461500000.0
2008-07-24 20:35:00,212.915,212.93,212.8,212.855,399400000.0
2008-07-24 20:40:00,212.85,212.875,212.77,212.865,466100000.0
2008-07-24 20:45:00,212.87,212.95,212.845,212.88,357400000.0
2008-07-24 20:50:00,212.89,212.91,212.79,212.88,660400000.0
2008-07-24 20:55:00,212.885,212.99,212.85,212.99,686500000.0
2008-07-24 21:00:00,212.98,213.14,212.96,213.14,662300000.0
2008-07-24 21:05:00,213.14,213.16,213.08,213.13,705100000.0
2008-07-24 21:10:00,213.13,213.135,213.025,213.03,556600000.0
2008-07-24 21:15:00,213.03,213.07,212.945,212.99,767800000.0
2008-07-24 21:20:00,212.99,213.07,212.955,212.96,589200000.0
2008-07-24 21:25:00,212.96,213.1,212.935,213.09,628100000.0
2008-07-24 21:30:00,213.08,213.1,212.95,213.0,718500000.0
2008-07-24 21:35:00,213.0,213.115,212.985,213.02,560200000.0
2008-07-24 21:40:00,213.01,213.01,212.9,212.97,588100000.0
2008-07-24 21:45:00,212.97,213.05,212.96,213.03,672900000.0
2008-07-24 21:50:00,213.03,213.05,212.975,213.0,824300000.0
2008-07-24 21:55:00,213.01,213.055,212.985,213.015,629400000.0
2008-07-24 22:00:00,213.015,213.06,212.945,212.965,505500000.0
2008-07-24 22:05:00,212.96,213.01,212.92,212.99,457800000.0
2008-07-24 22:10:00,212.995,213.035,212.935,212.955,296700000.0
2008-07-24 22:15:00,212.945,212.96,212.895,212.895,218300000.0
2008-07-24 22:20:00,212.89,212.925,212.88,212.91,356500000.0
2008-07-24 22:25:00,212.91,212.945,212.905,212.93,213900000.0
2008-07-24 22:30:00,212.925,212.965,212.92,212.955,257000000.0
2008-07-24 22:35:00,212.97,213.0,212.935,212.97,281000000.0
2008-07-24 22:40:00,212.97,213.15,212.965,213.125,386500000.0
2008-07-24 22:45:00,213.14,213.2,213.12,213.15,217700000.0
2008-07-24 22:50:00,213.16,213.23,213.14,213.2,381300000.0
2008-07-24 22:55:00,213.2,213.27,213.185,213.23,365200000.0
2008-07-24 23:00:00,213.23,213.25,213.02,213.25,321000000.0
2008-07-24 23:05:00,213.26,213.4,213.225,213.37,234000000.0
2008-07-24 23:10:00,213.365,213.425,213.28,213.41,223500000.0
2008-07-24 23:15:00,213.425,213.43,213.365,213.365,177300000.0
2008-07-24 23:20:00,213.365,213.38,213.255,213.255,126200000.0
2008-07-24 23:25:00,213.255,213.33,213.205,213.3,167000000.0
2008-07-24 23:30:00,213.3,213.34,213.26,213.285,134900000.0
2008-07-24 23:35:00,213.3,213.38,213.295,213.38,96000000.0
2008-07-24 23:40:00,213.31,213.39,213.235,213.285,115900000.0
2008-07-24 23:45:00,213.305,213.315,213.095,213.255,60700000.0
2008-07-24 23:50:00,213.255,213.31,213.245,213.31,38500000.0
2008-07-24 23:55:00,213.295,213.31,213.29,213.31,43200000.0
2008-07-25 00:00:00,213.31,213.36,213.22,213.35,86900000.0
2008-07-25 00:05:00,213.34,213.35,213.27,213.31,80500000.0
2008-07-25 00:10:00,213.285,213.32,213.28,213.32,36700000.0
2008-07-25 00:15:00,213.31,213.31,213.235,213.245,70900000.0
2008-07-25 00:20:00,213.265,213.42,213.255,213.42,143700000.0
2008-07-25 00:25:00,213.41,213.44,213.36,213.41,98100000.0
2008-07-25 00:30:00,213.42,213.44,213.395,213.42,54200000.0
2008-07-25 00:35:00,213.43,213.45,213.325,213.44,99600000.0
2008-07-25 00:40:00,213.43,213.46,213.39,213.39,108200000.0
2008-07-25 00:45:00,213.415,213.43,213.4,213.4,30800000.0
2008-07-25 00:50:00,213.41,213.42,213.365,213.4,98000000.0
2008-07-25 00:55:00,213.4,213.435,213.335,213.37,406100000.0
2008-07-25 01:00:00,213.38,213.45,213.345,213.365,329600000.0
2008-07-25 01:05:00,213.355,213.36,213.31,213.31,213200000.0
2008-07-25 01:10:00,213.32,213.36,213.31,213.33,85200000.0
2008-07-25 01:15:00,213.33,213.33,213.205,213.24,159700000.0
2008-07-25 01:20:00,213.24,213.24,213.135,213.18,149600000.0
2008-07-25 01:25:00,213.18,213.22,213.07,213.07,227800000.0
2008-07-25 01:30:00,213.045,213.1,213.03,213.08,380000000.0
2008-07-25 01:35:00,213.09,213.18,212.995,213.02,885400000.0
2008-07-25 01:40:00,213.01,213.12,213.01,213.1,723000000.0
2008-07-25 01:45:00,213.1,213.13,213.015,213.04,550700000.0
2008-07-25 01:50:00,213.035,213.09,212.965,213.0,559700000.0
2008-07-25 01:55:00,213.0,213.08,213.0,213.05,445500000.0
2008-07-25 02:00:00,213.04,213.1,212.99,213.03,643300000.0
2008-07-25 02:05:00,213.02,213.05,212.975,213.03,374800000.0
2008-07-25 02:10:00,213.02,213.035,212.935,212.975,680300000.0
2008-07-25 02:15:00,212.97,212.97,212.865,212.925,684700000.0
2008-07-25 02:20:00,212.93,213.02,212.9,212.925,614200000.0
2008-07-25 02:25:00,212.93,212.99,212.92,212.945,238200000.0
2008-07-25 02:30:00,212.945,213.0,212.94,212.945,374700000.0
2008-07-25 02:35:00,212.94,213.015,212.91,212.96,273900000.0
2008-07-25 02:40:00,212.97,213.03,212.95,213.02,342000000.0
2008-07-25 02:45:00,213.02,213.1,213.02,213.085,517000000.0
2008-07-25 02:50:00,213.085,213.15,213.04,213.06,420100000.0
2008-07-25 02:55:00,213.06,213.06,212.98,213.03,470000000.0
2008-07-25 03:00:00,213.04,213.07,212.98,212.99,264500000.0
2008-07-25 03:05:00,212.99,213.005,212.95,212.99,131300000.0
2008-07-25 03:10:00,212.99,212.995,212.88,212.93,463700000.0
2008-07-25 03:15:00,212.94,212.975,212.905,212.93,335500000.0
2008-07-25 03:20:00,212.93,213.03,212.93,213.01,399800000.0
2008-07-25 03:25:00,213.01,213.01,212.93,212.94,327700000.0
2008-07-25 03:30:00,212.94,212.94,212.87,212.88,350100000.0
2008-07-25 03:35:00,212.89,212.91,212.865,212.9,167900000.0
2008-07-25 03:40:00,212.9,212.945,212.885,212.9,198700000.0
2008-07-25 03:45:00,212.91,212.96,212.85,212.94,296400000.0
2008-07-25 03:50:00,212.94,212.97,212.9,212.95,333700000.0
2008-07-25 03:55:00,212.95,212.98,212.9,212.91,356900000.0
2008-07-25 04:00:00,212.91,212.95,212.865,212.93,319900000.0
2008-07-25 04:05:00,212.93,212.98,212.925,212.94,172600000.0
2008-07-25 04:10:00,212.94,212.95,212.925,212.94,171600000.0
2008-07-25 04:15:00,212.93,212.93,212.845,212.845,348800000.0
2008-07-25 04:20:00,212.845,212.88,212.78,212.8,518200000.0
2008-07-25 04:25:00,212.815,212.815,212.695,212.74,371200000.0
2008-07-25 04:30:00,212.73,212.73,212.525,212.58,755700000.0
2008-07-25 04:35:00,212.58,212.61,212.47,212.52,397800000.0
2008-07-25 04:40:00,212.52,212.57,212.485,212.51,461600000.0
2008-07-25 04:45:00,212.51,212.53,212.435,212.47,445500000.0
2008-07-25 04:50:00,212.475,212.49,212.415,212.43,331700000.0
2008-07-25 04:55:00,212.43,212.47,212.41,212.46,270400000.0
2008-07-25 05:00:00,212.445,212.59,212.44,212.58,390900000.0
2008-07-25 05:05:00,212.565,212.68,212.565,212.64,244600000.0
2008-07-25 05:10:00,212.635,212.64,212.57,212.615,464700000.0
2008-07-25 05:15:00,212.62,212.67,212.61,212.635,317600000.0
2008-07-25 05:20:00,212.64,212.66,212.575,212.59,154900000.0
2008-07-25 05:25:00,212.585,212.6,212.53,212.53,211200000.0
2008-07-25 05:30:00,212.53,212.53,212.465,212.52,302700000.0
2008-07-25 05:35:00,212.52,212.6,212.52,212.56,171700000.0
2008-07-25 05:40:00,212.55,212.595,212.515,212.515,247800000.0
2008-07-25 05:45:00,212.515,212.525,212.325,212.33,601100000.0
2008-07-25 05:50:00,212.34,212.47,212.29,212.4,759500000.0
2008-07-25 05:55:00,212.39,212.4,212.215,212.24,525200000.0
2008-07-25 06:00:00,212.25,212.3,212.215,212.23,657500000.0
2008-07-25 06:05:00,212.23,212.24,212.125,212.2,728041000.0
2008-07-25 06:10:00,212.2,212.22,212.125,212.21,404200000.0
2008-07-25 06:15:00,212.21,212.25,212.155,212.195,467420000.0
2008-07-25 06:20:00,212.2,212.205,212.08,212.2,725700000.0
2008-07-25 06:25:00,212.185,212.2,212.09,212.13,377700000.0
2008-07-25 06:30:00,212.13,212.23,212.12,212.22,317100000.0
2008-07-25 06:35:00,212.22,212.29,212.19,212.22,446300000.0
2008-07-25 06:40:00,212.23,212.23,212.04,212.09,455500000.0
2008-07-25 06:45:00,212.09,212.185,212.06,212.09,544300000.0
2008-07-25 06:50:00,212.09,212.22,212.09,212.2,331600000.0
2008-07-25 06:55:00,212.2,212.28,212.17,212.23,532700000.0
2008-07-25 07:00:00,212.24,212.24,212.115,212.115,224300000.0
2008-07-25 07:05:00,212.115,212.135,212.045,212.055,452100000.0
2008-07-25 07:10:00,212.055,212.06,211.885,211.94,657060000.0
2008-07-25 07:15:00,211.94,212.0,211.855,211.925,431881000.0
2008-07-25 07:20:00,211.93,212.05,211.915,212.04,284181000.0
2008-07-25 07:25:00,212.04,212.06,211.975,211.99,552500000.0
2008-07-25 07:30:00,211.99,212.0,211.925,211.97,363600000.0
2008-07-25 07:35:00,211.97,212.0,211.92,211.93,369900000.0
2008-07-25 07:40:00,211.93,212.08,211.915,212.08,563500000.0
2008-07-25 07:45:00,212.08,212.13,212.03,212.11,456500000.0
2008-07-25 07:50:00,212.11,212.145,212.035,212.08,543000000.0
2008-07-25 07:55:00,212.075,212.25,212.07,212.25,422300000.0
2008-07-25 08:00:00,212.25,212.265,212.02,212.11,1069560000.0
2008-07-25 08:05:00,212.11,212.17,212.06,212.11,1005881000.0
2008-07-25 08:10:00,212.11,212.18,212.065,212.13,946343000.0
2008-07-25 08:15:00,212.13,212.165,211.92,211.93,1406700000.0
2008-07-25 08:20:00,211.905,212.09,211.85,212.04,1219500000.0
2008-07-25 08:25:00,212.04,212.075,211.895,211.935,1112400000.0
2008-07-25 08:30:00,211.945,211.97,211.81,211.825,1115100000.0
2008-07-25 08:35:00,211.83,211.875,211.6,211.695,1364200000.0
2008-07-25 08:40:00,211.695,211.8,211.64,211.79,1315000000.0
2008-07-25 08:45:00,211.805,211.96,211.78,211.94,1271900000.0
2008-07-25 08:50:00,211.94,212.03,211.88,211.98,1199000000.0
2008-07-25 08:55:00,211.98,212.05,211.955,212.0,747600000.0
2008-07-25 09:00:00,212.0,212.145,211.955,212.055,1295260000.0
2008-07-25 09:05:00,212.06,212.08,211.915,212.015,973800000.0
2008-07-25 09:10:00,212.015,212.05,211.95,212.0,914500000.0
2008-07-25 09:15:00,212.0,212.125,211.87,212.125,1518560000.0
2008-07-25 09:20:00,212.105,212.125,211.97,211.985,1031000000.0
2008-07-25 09:25:00,211.985,212.07,211.93,211.93,1476500000.0
2008-07-25 09:30:00,211.935,212.09,211.93,212.04,1107300000.0
2008-07-25 09:35:00,212.03,212.17,212.005,212.14,1354700000.0
2008-07-25 09:40:00,212.15,212.255,212.145,212.15,1213100000.0
2008-07-25 09:45:00,212.15,212.26,212.13,212.23,1264100000.0
2008-07-25 09:50:00,212.23,212.265,212.18,212.21,759700000.0
2008-07-25 09:55:00,212.21,212.225,212.14,212.18,902300000.0
2008-07-25 10:00:00,212.19,212.39,212.12,212.36,1038500000.0
2008-07-25 10:05:00,212.375,212.54,212.36,212.455,1096900000.0
2008-07-25 10:10:00,212.45,212.515,212.395,212.41,878200000.0
2008-07-25 10:15:00,212.425,212.62,212.405,212.62,1126000000.0
2008-07-25 10:20:00,212.63,212.775,212.595,212.69,1010100000.0
2008-07-25 10:25:00,212.69,212.835,212.595,212.63,1205600000.0
2008-07-25 10:30:00,212.64,213.04,212.535,212.925,1520500000.0
2008-07-25 10:35:00,212.94,212.95,212.69,212.75,1144067500.0
2008-07-25 10:40:00,212.75,212.89,212.675,212.87,909900000.0
2008-07-25 10:45:00,212.875,212.99,212.685,212.76,1230100000.0
2008-07-25 10:50:00,212.765,212.945,212.765,212.88,692700000.0
2008-07-25 10:55:00,212.9,212.925,212.725,212.89,959300000.0
2008-07-25 11:00:00,212.89,213.115,212.805,213.105,1258900000.0
2008-07-25 11:05:00,213.11,213.28,213.01,213.2,1587600000.0
2008-07-25 11:10:00,213.2,213.23,213.125,213.16,1439100000.0
2008-07-25 11:15:00,213.16,213.245,213.09,213.145,1527500000.0
2008-07-25 11:20:00,213.15,213.3,213.065,213.245,1673200000.0
2008-07-25 11:25:00,213.245,213.32,213.17,213.22,1386200000.0
2008-07-25 11:30:00,213.22,213.24,213.07,213.12,949600000.0
2008-07-25 11:35:00,213.115,213.41,213.115,213.36,1397000000.0
2008-07-25 11:40:00,213.36,213.56,213.35,213.39,1321300000.0
2008-07-25 11:45:00,213.39,213.41,213.295,213.33,1433900000.0
2008-07-25 11:50:00,213.33,213.665,213.33,213.535,1407800000.0
2008-07-25 11:55:00,213.535,213.78,213.475,213.74,1457300000.0
2008-07-25 12:00:00,213.74,213.76,213.675,213.7,886700000.0
2008-07-25 12:05:00,213.7,214.0,213.675,213.99,1232400000.0
2008-07-25 12:10:00,213.985,214.1,213.8,214.04,2574600016.0
2008-07-25 12:15:00,214.005,214.05,213.855,213.87,2045300000.0
2008-07-25 12:20:00,213.87,214.115,213.87,214.11,948600000.0
2008-07-25 12:25:00,214.115,214.28,214.105,214.22,1052700000.0
2008-07-25 12:30:00,214.22,214.325,214.18,214.24,1094300000.0
2008-07-25 12:35:00,214.24,214.45,214.24,214.3,905400000.0
2008-07-25 12:40:00,214.3,214.315,214.185,214.26,959200000.0
2008-07-25 12:45:00,214.26,214.285,214.125,214.155,794000000.0
2008-07-25 12:50:00,214.16,214.16,214.025,214.1,615800000.0
2008-07-25 12:55:00,214.1,214.1,213.93,213.98,741100000.0
2008-07-25 13:00:00,213.975,214.105,213.94,214.035,1154200000.0
2008-07-25 13:05:00,214.035,214.07,213.915,213.915,691500000.0
2008-07-25 13:10:00,213.915,214.095,213.885,214.08,932900000.0
2008-07-25 13:15:00,214.075,214.1,214.0,214.09,915900000.0
2008-07-25 13:20:00,214.095,214.26,214.035,214.16,832600000.0
2008-07-25 13:25:00,214.16,214.245,214.15,214.19,820100000.0
2008-07-25 13:30:00,214.19,214.285,214.11,214.2,875700000.0
2008-07-25 13:35:00,214.2,214.26,214.17,214.2,807700000.0
2008-07-25 13:40:00,214.21,214.27,214.2,214.225,484500000.0
2008-07-25 13:45:00,214.225,214.42,214.225,214.42,1004500000.0
2008-07-25 13:50:00,214.42,214.425,214.27,214.285,1281100000.0
2008-07-25 13:55:00,214.29,214.34,214.225,214.26,1015300000.0
2008-07-25 14:00:00,214.26,214.32,214.2,214.26,706900000.0
2008-07-25 14:05:00,214.26,214.27,214.105,214.115,536600000.0
2008-07-25 14:10:00,214.12,214.145,213.94,213.94,1269300000.0
2008-07-25 14:15:00,213.94,214.01,213.91,213.995,1241300000.0
2008-07-25 14:20:00,214.0,214.105,213.995,214.07,1278700000.0
2008-07-25 14:25:00,214.07,214.21,214.025,214.205,1163500000.0
2008-07-25 14:30:00,214.205,214.635,214.18,214.52,1862800000.0
2008-07-25 14:35:00,214.51,214.675,214.5,214.635,1451900000.0
2008-07-25 14:40:00,214.64,214.745,214.615,214.72,1674200000.0
2008-07-25 14:45:00,214.72,214.72,214.57,214.63,1388400000.0
2008-07-25 14:50:00,214.63,214.755,214.59,214.72,1389500000.0
2008-07-25 14:55:00,214.72,214.75,214.555,214.605,1345100000.0
2008-07-25 15:00:00,214.6,214.64,214.495,214.555,1528200000.0
2008-07-25 15:05:00,214.555,214.58,214.4,214.445,1138500000.0
2008-07-25 15:10:00,214.45,214.6,214.445,214.56,997799999.0
2008-07-25 15:15:00,214.55,214.6,214.525,214.58,518900000.0
2008-07-25 15:20:00,214.57,214.65,214.485,214.595,1180400000.0
2008-07-25 15:25:00,214.595,214.675,214.575,214.63,975100000.0
2008-07-25 15:30:00,214.625,214.655,214.54,214.6,1038500000.0
2008-07-25 15:35:00,214.605,214.68,214.585,214.665,928600000.0
2008-07-25 15:40:00,214.68,214.68,214.525,214.6,1275900000.0
2008-07-25 15:45:00,214.6,214.73,214.58,214.67,1597500001.0
2008-07-25 15:50:00,214.67,214.685,214.59,214.63,912100000.0
2008-07-25 15:55:00,214.625,214.765,214.54,214.57,2001900002.0
2008-07-25 16:00:00,214.57,214.82,214.56,214.6,2266500000.0
2008-07-25 16:05:00,214.605,214.655,214.45,214.48,1628400000.0
2008-07-25 16:10:00,214.475,214.7,214.445,214.695,1352600000.0
2008-07-25 16:15:00,214.695,214.735,214.56,214.68,1689000000.0
2008-07-25 16:20:00,214.685,214.715,214.535,214.565,1101200000.0
2008-07-25 16:25:00,214.565,214.605,214.45,214.465,1076300000.0
2008-07-25 16:30:00,214.465,214.54,214.465,214.49,502200000.0
2008-07-25 16:35:00,214.49,214.56,214.42,214.51,1016400000.0
2008-07-25 16:40:00,214.5,214.56,214.415,214.49,682700000.0
2008-07-25 16:45:00,214.49,214.52,214.415,214.48,756600000.0
2008-07-25 16:50:00,214.48,214.56,214.47,214.47,731600000.0
2008-07-25 16:55:00,214.47,214.53,214.385,214.4,1026100000.0
2008-07-25 17:00:00,214.41,214.43,214.27,214.295,925200000.0
2008-07-25 17:05:00,214.29,214.335,214.255,214.28,623200000.0
2008-07-25 17:10:00,214.29,214.5,214.245,214.46,903500000.0
2008-07-25 17:15:00,214.46,214.53,214.405,214.49,927100000.0
2008-07-25 17:20:00,214.49,214.515,214.39,214.435,1213100000.0
2008-07-25 17:25:00,214.455,214.51,214.38,214.51,874900000.0
2008-07-25 17:30:00,214.5,214.555,214.49,214.5,955200000.0
2008-07-25 17:35:00,214.495,214.495,214.42,214.47,609700000.0
2008-07-25 17:40:00,214.48,214.48,214.415,214.43,513600000.0
2008-07-25 17:45:00,214.44,214.49,214.37,214.43,888300000.0
2008-07-25 17:50:00,214.415,214.45,214.335,214.44,602500000.0
2008-07-25 17:55:00,214.45,214.5,214.41,214.48,766900000.0
2008-07-25 18:00:00,214.49,214.55,214.455,214.52,798700000.0
2008-07-25 18:05:00,214.53,214.62,214.5,214.6,606900000.0
2008-07-25 18:10:00,214.615,214.67,214.585,214.63,623800000.0
2008-07-25 18:15:00,214.63,214.76,214.57,214.7,794300000.0
2008-07-25 18:20:00,214.7,214.75,214.61,214.64,760600000.0
2008-07-25 18:25:00,214.64,214.745,214.62,214.675,628800000.0
2008-07-25 18:30:00,214.665,214.74,214.66,214.725,406600000.0
2008-07-25 18:35:00,214.725,214.75,214.68,214.72,254100000.0
2008-07-25 18:40:00,214.72,214.78,214.7,214.77,411600000.0
2008-07-25 18:45:00,214.76,214.76,214.68,214.69,322800000.0
2008-07-25 18:50:00,214.69,214.75,214.67,214.74,410800000.0
2008-07-25 18:55:00,214.74,214.76,214.615,214.65,359200000.0
2008-07-25 19:00:00,214.645,214.68,214.59,214.66,595300000.0
2008-07-25 19:05:00,214.66,214.66,214.61,214.65,406500000.0
2008-07-25 19:10:00,214.65,214.68,214.43,214.61,895500000.0
2008-07-25 19:15:00,214.61,214.74,214.53,214.61,1279700000.0
2008-07-25 19:20:00,214.61,214.7,214.61,214.65,867500000.0
2008-07-25 19:25:00,214.65,214.67,214.58,214.62,411800000.0
2008-07-25 19:30:00,214.615,214.72,214.605,214.72,393500000.0
2008-07-25 19:35:00,214.72,214.73,214.66,214.68,678500000.0
2008-07-25 19:40:00,214.68,214.68,214.525,214.63,441700000.0
2008-07-25 19:45:00,214.635,214.685,214.57,214.65,590500000.0
2008-07-25 19:50:00,214.66,214.72,214.65,214.71,605900000.0
2008-07-25 19:55:00,214.72,214.79,214.7,214.73,601800000.0
2008-07-25 20:00:00,214.73,214.75,214.64,214.715,455400000.0
2008-07-25 20:05:00,214.71,214.82,214.69,214.8,729000000.0
2008-07-25 20:10:00,214.8,214.8,214.71,214.735,230900000.0
2008-07-25 20:15:00,214.735,214.81,214.72,214.77,455200000.0
2008-07-25 20:20:00,214.77,214.77,214.635,214.67,478000000.0
2008-07-25 20:25:00,214.67,214.715,214.64,214.64,342400000.0
2008-07-25 20:30:00,214.64,214.65,214.56,214.59,340400000.0
2008-07-25 20:35:00,214.59,214.66,214.55,214.615,339400000.0
2008-07-25 20:40:00,214.62,214.655,214.6,214.645,395400000.0
2008-07-25 20:45:00,214.65,214.685,214.64,214.67,193600000.0
2008-07-25 20:50:00,214.67,214.68,214.605,214.68,277200000.0
2008-07-25 20:55:00,214.675,214.69,214.625,214.635,202400000.0
2008-07-25 21:00:00,214.63,214.74,214.63,214.7,465700000.0
2008-07-25 21:05:00,214.7,214.79,214.695,214.78,331600000.0
2008-07-25 21:10:00,214.78,214.79,214.695,214.73,465600000.0
2008-07-25 21:15:00,214.735,214.745,214.665,214.7,312600000.0
2008-07-25 21:20:00,214.69,214.75,214.685,214.74,89400000.0
2008-07-25 21:25:00,214.74,214.75,214.73,214.73,91000000.0
2008-07-25 21:30:00,214.73,214.79,214.73,214.75,137700000.0
2008-07-25 21:35:00,214.74,214.75,214.715,214.735,246900000.0
2008-07-25 21:40:00,214.735,214.75,214.7,214.7,456000000.0
2008-07-25 21:45:00,214.7,214.8,214.7,214.795,251900000.0
2008-07-25 21:50:00,214.8,214.815,214.735,214.76,270300000.0
2008-07-25 21:55:00,214.755,214.775,214.73,214.75,203700000.0
2008-07-25 22:00:00,214.74,214.82,214.73,214.81,232200000.0
2008-07-25 22:05:00,214.815,214.82,214.77,214.82,187100000.0
2008-07-25 22:10:00,214.82,214.84,214.795,214.82,136800000.0
2008-07-25 22:15:00,214.82,214.83,214.765,214.77,172700000.0
2008-07-25 22:20:00,214.8,214.8,214.755,214.8,57500000.0
2008-07-25 22:25:00,214.8,214.8,214.74,214.77,89300000.0
2008-07-25 22:30:00,214.77,214.79,214.705,214.74,204400000.0
2008-07-25 22:35:00,214.745,214.77,214.74,214.76,441800000.0
2008-07-25 22:40:00,214.76,214.8,214.74,214.78,166900000.0
2008-07-25 22:45:00,214.78,214.78,214.73,214.75,157400000.0
2008-07-25 22:50:00,214.75,214.88,214.75,214.85,268800000.0
2008-07-25 22:55:00,214.85,214.91,214.72,214.76,319300000.0
2008-07-27 23:00:00,214.63,214.639,214.597,214.616,273900000.0
2008-07-27 23:05:00,214.62,214.669,214.584,214.622,390600000.0
2008-07-27 23:10:00,214.57,214.635,214.563,214.62,131600000.0
2008-07-27 23:15:00,214.62,214.677,214.62,214.649,210000000.0
2008-07-27 23:20:00,214.654,214.685,214.62,214.64,362300000.0
2008-07-27 23:25:00,214.64,214.693,214.62,214.62,40300000.0
2008-07-27 23:30:00,214.635,214.64,214.57,214.6,129700000.0
2008-07-27 23:35:00,214.6,214.6,214.57,214.57,127300000.0
2008-07-27 23:40:00,214.56,214.57,214.53,214.54,430800000.0
2008-07-27 23:45:00,214.53,214.63,214.53,214.63,93100000.0
2008-07-27 23:50:00,214.63,214.65,214.62,214.65,92400000.0
2008-07-27 23:55:00,214.66,214.785,214.615,214.66,206600000.0
2008-07-28 00:00:00,214.66,214.78,214.66,214.695,170600000.0
2008-07-28 00:05:00,214.7,214.75,214.65,214.72,119000000.0
2008-07-28 00:10:00,214.71,214.76,214.6,214.61,157300000.0
2008-07-28 00:15:00,214.61,214.74,214.605,214.645,126100000.0
2008-07-28 00:20:00,214.665,214.73,214.605,214.72,142100000.0
2008-07-28 00:25:00,214.695,214.7,214.645,214.7,34500000.0
2008-07-28 00:30:00,214.71,214.725,214.65,214.65,66200000.0
2008-07-28 00:35:00,214.65,214.67,214.605,214.63,77100000.0
2008-07-28 00:40:00,214.635,214.635,214.564,214.61,47700000.0
2008-07-28 00:45:00,214.61,214.61,214.44,214.46,144900000.0
2008-07-28 00:50:00,214.47,214.525,214.455,214.48,115300000.0
2008-07-28 00:55:00,214.47,214.53,214.45,214.45,150800000.0
2008-07-28 01:00:00,214.45,214.48,214.415,214.45,165400000.0
2008-07-28 01:05:00,214.45,214.47,214.395,214.44,90900000.0
2008-07-28 01:10:00,214.44,214.453,214.405,214.42,140100000.0
2008-07-28 01:15:00,214.42,214.43,214.315,214.43,191600000.0
2008-07-28 01:20:00,214.43,214.465,214.4,214.465,84300000.0
2008-07-28 01:25:00,214.46,214.5,214.42,214.44,504700000.0
2008-07-28 01:30:00,214.45,214.48,214.4,214.46,456900000.0
2008-07-28 01:35:00,214.47,214.52,214.409,214.449,410400000.0
2008-07-28 01:40:00,214.44,214.44,214.38,214.42,166300000.0
2008-07-28 01:45:00,214.42,214.45,214.375,214.43,177900000.0
2008-07-28 01:50:00,214.43,214.45,214.41,214.44,190900000.0
2008-07-28 01:55:00,214.44,214.44,214.39,214.4,255400000.0
2008-07-28 02:00:00,214.41,214.46,214.38,214.46,251900000.0
2008-07-28 02:05:00,214.47,214.49,214.425,214.47,524500000.0
2008-07-28 02:10:00,214.47,214.49,214.44,214.46,1054000005.0
2008-07-28 02:15:00,214.47,214.595,214.47,214.56,1345500000.0
2008-07-28 02:20:00,214.56,214.62,214.505,214.62,967800001.0
2008-07-28 02:25:00,214.595,214.75,214.575,214.62,843000000.0
2008-07-28 02:30:00,214.63,214.725,214.55,214.69,1237800000.0
2008-07-28 02:35:00,214.69,214.855,214.64,214.69,1257300000.0
2008-07-28 02:40:00,214.69,214.76,214.665,214.74,578400000.0
2008-07-28 02:45:00,214.75,214.76,214.625,214.69,439700000.0
2008-07-28 02:50:00,214.69,214.75,214.655,214.69,570800000.0
2008-07-28 02:55:00,214.71,214.745,214.66,214.7,573300000.0
2008-07-28 03:00:00,214.7,214.7,214.625,214.67,514100000.0
2008-07-28 03:05:00,214.67,214.72,214.645,214.72,381400000.0
2008-07-28 03:10:00,214.71,214.73,214.67,214.7,461700000.0
2008-07-28 03:15:00,214.7,214.72,214.685,214.71,146500000.0
2008-07-28 03:20:00,214.71,214.725,214.68,214.69,247500000.0
2008-07-28 03:25:00,214.69,214.7,214.655,214.655,380100000.0
2008-07-28 03:30:00,214.66,214.71,214.64,214.71,570500000.0
2008-07-28 03:35:00,214.71,214.78,214.71,214.75,658400000.0
2008-07-28 03:40:00,214.76,214.82,214.735,214.8,303700000.0
2008-07-28 03:45:00,214.8,214.82,214.775,214.78,434600000.0
2008-07-28 03:50:00,214.78,214.82,214.775,214.82,117600000.0
2008-07-28 03:55:00,214.82,214.85,214.795,214.8,230400000.0
2008-07-28 04:00:00,214.81,214.84,214.805,214.82,214800000.0
2008-07-28 04:05:00,214.83,214.83,214.78,214.79,318100000.0
2008-07-28 04:10:00,214.8,214.8,214.695,214.73,815000000.0
2008-07-28 04:15:00,214.735,214.87,214.73,214.87,439100000.0
2008-07-28 04:20:00,214.845,214.89,214.74,214.765,268500000.0
2008-07-28 04:25:00,214.785,214.79,214.695,214.7,177200000.0
2008-07-28 04:30:00,214.7,214.72,214.68,214.68,150800000.0
2008-07-28 04:35:00,214.68,214.69,214.605,214.68,277600000.0
2008-07-28 04:40:00,214.68,214.76,214.67,214.75,394500000.0
2008-07-28 04:45:00,214.75,214.76,214.69,214.73,347900000.0
2008-07-28 04:50:00,214.73,214.77,214.725,214.74,356500000.0
2008-07-28 04:55:00,214.74,214.74,214.685,214.7,250200000.0
2008-07-28 05:00:00,214.7,214.73,214.685,214.73,134300000.0
2008-07-28 05:05:00,214.73,214.73,214.64,214.65,227300000.0
2008-07-28 05:10:00,214.65,214.7,214.63,214.65,298000000.0
2008-07-28 05:15:00,214.65,214.65,214.535,214.57,287400000.0
2008-07-28 05:20:00,214.58,214.62,214.57,214.61,230000000.0
2008-07-28 05:25:00,214.6,214.61,214.556,214.593,217800000.0
2008-07-28 05:30:00,214.6,214.61,214.575,214.61,202000000.0
2008-07-28 05:35:00,214.61,214.66,214.61,214.63,149700000.0
2008-07-28 05:40:00,214.63,214.645,214.585,214.59,224700000.0
2008-07-28 05:45:00,214.59,214.61,214.56,214.58,406700000.0
2008-07-28 05:50:00,214.58,214.64,214.555,214.59,522500000.0
2008-07-28 05:55:00,214.58,214.62,214.515,214.59,720400000.0
2008-07-28 06:00:00,214.58,214.59,214.55,214.59,281800000.0
2008-07-28 06:05:00,214.59,214.61,214.575,214.6,259500000.0
2008-07-28 06:10:00,214.61,214.61,214.58,214.59,394100000.0
2008-07-28 06:15:00,214.59,214.61,214.54,214.555,353100000.0
2008-07-28 06:20:00,214.55,214.57,214.48,214.5,278700000.0
2008-07-28 06:25:00,214.5,214.51,214.44,214.47,369600000.0
2008-07-28 06:30:00,214.445,214.45,214.36,214.36,353900000.0
2008-07-28 06:35:00,214.37,214.45,214.37,214.41,415300000.0
2008-07-28 06:40:00,214.41,214.43,214.37,214.43,429400000.0
2008-07-28 06:45:00,214.42,214.62,214.365,214.37,460300000.0
2008-07-28 06:50:00,214.37,214.51,214.37,214.46,396700000.0
2008-07-28 06:55:00,214.46,214.51,214.44,214.485,86300000.0
2008-07-28 07:00:00,214.49,214.49,214.39,214.39,333100000.0
2008-07-28 07:05:00,214.4,214.41,214.34,214.41,234500000.0
2008-07-28 07:10:00,214.41,214.46,214.385,214.42,333900000.0
2008-07-28 07:15:00,214.41,214.42,214.36,214.38,109300000.0
2008-07-28 07:20:00,214.405,214.405,214.26,214.36,201200000.0
2008-07-28 07:25:00,214.36,214.36,214.3,214.34,228800000.0
2008-07-28 07:30:00,214.34,214.35,214.305,214.35,231100000.0
2008-07-28 07:35:00,214.35,214.43,214.34,214.39,157200000.0
2008-07-28 07:40:00,214.39,214.42,214.39,214.41,147900000.0
2008-07-28 07:45:00,214.41,214.42,214.335,214.345,249200000.0
2008-07-28 07:50:00,214.345,214.46,214.33,214.42,388400000.0
2008-07-28 07:55:00,214.42,214.42,214.29,214.31,379100000.0
2008-07-28 08:00:00,214.31,214.34,214.22,214.26,456200000.0
2008-07-28 08:05:00,214.25,214.25,214.05,214.12,637900000.0
2008-07-28 08:10:00,214.11,214.18,213.98,214.0,741100000.0
2008-07-28 08:15:00,213.99,214.1,213.975,214.09,802800000.0
2008-07-28 08:20:00,214.09,214.11,214.035,214.1,723100000.0
2008-07-28 08:25:00,214.11,214.12,214.045,214.08,647100000.0
2008-07-28 08:30:00,214.07,214.09,213.85,213.925,1233100000.0
2008-07-28 08:35:00,213.93,214.065,213.875,214.025,1014000000.0
2008-07-28 08:40:00,214.03,214.15,214.01,214.12,865600000.0
2008-07-28 08:45:00,214.12,214.19,214.105,214.11,801900000.0
2008-07-28 08:50:00,214.12,214.135,213.92,213.97,858800000.0
2008-07-28 08:55:00,213.97,214.04,213.86,213.96,949100000.0
2008-07-28 09:00:00,213.96,213.99,213.795,213.855,884500000.0
2008-07-28 09:05:00,213.85,213.9,213.765,213.85,911000000.0
2008-07-28 09:10:00,213.85,214.0,213.85,213.92,798400000.0
2008-07-28 09:15:00,213.92,213.96,213.77,213.77,926800000.0
2008-07-28 09:20:00,213.78,213.84,213.72,213.82,743800000.0
2008-07-28 09:25:00,213.81,213.82,213.7,213.72,676100000.0
2008-07-28 09:30:00,213.725,213.82,213.695,213.81,628400000.0
2008-07-28 09:35:00,213.815,213.845,213.695,213.73,782400000.0
2008-07-28 09:40:00,213.73,213.805,213.71,213.785,925700000.0
2008-07-28 09:45:00,213.77,213.89,213.69,213.87,1024000000.0
2008-07-28 09:50:00,213.87,213.92,213.84,213.895,1113300002.0
2008-07-28 09:55:00,213.9,214.005,213.85,214.005,1090800000.0
2008-07-28 10:00:00,214.0,214.06,213.96,214.0,962700000.0
2008-07-28 10:05:00,214.0,214.015,213.92,213.96,447300000.0
2008-07-28 10:10:00,213.96,214.11,213.855,214.045,892700000.0
2008-07-28 10:15:00,214.05,214.055,213.96,214.0,1060500000.0
2008-07-28 10:20:00,214.0,214.0,213.8,213.85,843400000.0
2008-07-28 10:25:00,213.85,213.98,213.85,213.895,913000000.0
2008-07-28 10:30:00,213.89,213.97,213.83,213.94,1109000000.0
2008-07-28 10:35:00,213.93,214.09,213.915,214.06,1449700000.0
2008-07-28 10:40:00,214.07,214.12,214.03,214.11,971800000.0
2008-07-28 10:45:00,214.11,214.14,214.065,214.08,894400000.0
2008-07-28 10:50:00,214.08,214.085,214.005,214.04,918800000.0
2008-07-28 10:55:00,214.04,214.07,213.99,214.04,838500000.0
2008-07-28 11:00:00,214.045,214.09,213.86,213.9,1258800000.0
2008-07-28 11:05:00,213.9,214.06,213.9,214.03,647100000.0
2008-07-28 11:10:00,214.025,214.06,213.92,214.01,687700000.0
2008-07-28 11:15:00,214.02,214.05,213.99,213.995,814800000.0
2008-07-28 11:20:00,213.99,214.08,213.935,214.04,1186100000.0
2008-07-28 11:25:00,214.04,214.08,213.95,213.96,762300000.0
2008-07-28 11:30:00,213.96,213.96,213.86,213.93,711100000.0
2008-07-28 11:35:00,213.93,214.05,213.9,214.05,615900000.0
2008-07-28 11:40:00,214.05,214.13,214.005,214.02,706900000.0
2008-07-28 11:45:00,214.02,214.05,213.91,214.05,1437900000.0
2008-07-28 11:50:00,214.05,214.06,213.9,214.0,1286300000.0
2008-07-28 11:55:00,214.0,214.04,213.98,213.99,702700000.0
2008-07-28 12:00:00,213.99,214.07,213.89,214.0,1180900000.0
2008-07-28 12:05:00,214.0,214.04,213.98,214.01,892200000.0
2008-07-28 12:10:00,214.02,214.03,213.97,214.005,674800000.0
2008-07-28 12:15:00,214.005,214.07,214.005,214.02,692500000.0
2008-07-28 12:20:00,214.02,214.04,213.885,213.93,1236200000.0
2008-07-28 12:25:00,213.93,213.98,213.895,213.96,670500000.0
2008-07-28 12:30:00,213.96,213.97,213.92,213.96,669000000.0
2008-07-28 12:35:00,213.96,213.96,213.88,213.89,896000000.0
2008-07-28 12:40:00,213.9,213.96,213.89,213.91,721200000.0
2008-07-28 12:45:00,213.91,213.99,213.885,213.99,1097700000.0
2008-07-28 12:50:00,213.99,214.105,213.99,214.01,1317200000.0
2008-07-28 12:55:00,214.0,214.03,213.95,213.995,1187000000.0
2008-07-28 13:00:00,213.995,214.125,213.955,214.07,1204100000.0
2008-07-28 13:05:00,214.07,214.095,214.015,214.05,1112800000.0
2008-07-28 13:10:00,214.04,214.09,213.925,214.0,1102900000.0
2008-07-28 13:15:00,213.99,213.99,213.88,213.93,849700000.0
2008-07-28 13:20:00,213.93,213.98,213.87,213.91,551600000.0
2008-07-28 13:25:00,213.92,214.025,213.92,214.01,700900000.0
2008-07-28 13:30:00,214.01,214.09,214.0,214.07,601600000.0
2008-07-28 13:35:00,214.06,214.09,214.04,214.06,610900000.0
2008-07-28 13:40:00,214.055,214.11,213.95,213.95,759300000.0
2008-07-28 13:45:00,213.95,213.965,213.87,213.96,611500000.0
2008-07-28 13:50:00,213.96,214.03,213.945,214.02,401400000.0
2008-07-28 13:55:00,214.015,214.055,213.97,213.98,572600000.0
2008-07-28 14:00:00,213.98,214.07,213.955,214.025,954700000.0
2008-07-28 14:05:00,214.03,214.03,213.93,213.98,864800000.0
2008-07-28 14:10:00,213.98,214.05,213.97,214.01,434000000.0
2008-07-28 14:15:00,214.02,214.05,213.98,213.98,559100000.0
2008-07-28 14:20:00,213.98,214.02,213.975,214.0,449600000.0
2008-07-28 14:25:00,214.01,214.06,213.91,214.05,428800000.0
2008-07-28 14:30:00,214.05,214.14,214.03,214.12,691700000.0
2008-07-28 14:35:00,214.125,214.17,214.02,214.04,757900000.0
2008-07-28 14:40:00,214.04,214.075,214.005,214.065,707800000.0
2008-07-28 14:45:00,214.08,214.105,214.04,214.075,422600000.0
2008-07-28 14:50:00,214.075,214.1,214.005,214.09,952500000.0
2008-07-28 14:55:00,214.09,214.135,214.07,214.1,482800000.0
2008-07-28 15:00:00,214.1,214.12,214.025,214.065,706100000.0
2008-07-28 15:05:00,214.07,214.105,214.07,214.09,715000000.0
2008-07-28 15:10:00,214.09,214.19,214.075,214.15,1047300000.0
2008-07-28 15:15:00,214.15,214.255,214.14,214.255,1099000000.0
2008-07-28 15:20:00,214.26,214.3,214.17,214.21,1669900000.0
2008-07-28 15:25:00,214.21,214.375,214.195,214.375,1035200000.0
2008-07-28 15:30:00,214.38,214.42,214.285,214.38,1358400000.0
2008-07-28 15:35:00,214.38,214.535,214.355,214.435,1937600002.0
2008-07-28 15:40:00,214.45,214.5,214.4,214.44,1175200000.0
2008-07-28 15:45:00,214.44,214.475,214.36,214.36,976700000.0
2008-07-28 15:50:00,214.36,214.39,214.26,214.285,896200000.0
2008-07-28 15:55:00,214.305,214.34,214.225,214.24,881400000.0
2008-07-28 16:00:00,214.25,214.305,214.2,214.28,941300000.0
2008-07-28 16:05:00,214.28,214.34,214.23,214.28,901500000.0
2008-07-28 16:10:00,214.295,214.32,214.17,214.17,698100000.0
2008-07-28 16:15:00,214.17,214.22,214.13,214.215,761400000.0
2008-07-28 16:20:00,214.22,214.26,214.165,214.25,872900000.0
2008-07-28 16:25:00,214.24,214.24,214.145,214.17,856000000.0
2008-07-28 16:30:00,214.17,214.22,214.125,214.18,1056400000.0
2008-07-28 16:35:00,214.18,214.33,214.175,214.285,833600000.0
2008-07-28 16:40:00,214.29,214.41,214.285,214.365,880000000.0
2008-07-28 16:45:00,214.37,214.42,214.3,214.34,912200000.0
2008-07-28 16:50:00,214.355,214.39,214.32,214.36,585100000.0
2008-07-28 16:55:00,214.375,214.39,214.225,214.29,857200000.0
2008-07-28 17:00:00,214.28,214.35,214.24,214.32,884000000.0
2008-07-28 17:05:00,214.33,214.36,214.22,214.345,958000000.0
2008-07-28 17:10:00,214.345,214.38,214.255,214.35,749300000.0
2008-07-28 17:15:00,214.34,214.38,214.245,214.315,861400000.0
2008-07-28 17:20:00,214.325,214.36,214.255,214.34,1058800000.0
2008-07-28 17:25:00,214.34,214.365,214.255,214.28,1029800000.0
2008-07-28 17:30:00,214.27,214.32,214.165,214.17,869400000.0
2008-07-28 17:35:00,214.165,214.18,214.085,214.135,892400000.0
2008-07-28 17:40:00,214.14,214.23,214.11,214.2,859400000.0
2008-07-28 17:45:00,214.2,214.29,214.19,214.265,775400000.0
2008-07-28 17:50:00,214.265,214.31,214.26,214.29,531000000.0
2008-07-28 17:55:00,214.29,214.36,214.27,214.34,586600000.0
2008-07-28 18:00:00,214.34,214.5,214.33,214.45,826000000.0
2008-07-28 18:05:00,214.455,214.47,214.4,214.42,523000000.0
2008-07-28 18:10:00,214.42,214.45,214.305,214.31,685700000.0
2008-07-28 18:15:00,214.32,214.34,214.27,214.31,598100000.0
2008-07-28 18:20:00,214.31,214.355,214.27,214.3,647000000.0
2008-07-28 18:25:00,214.3,214.315,214.235,214.25,326200000.0
2008-07-28 18:30:00,214.24,214.305,214.23,214.24,466500000.0
2008-07-28 18:35:00,214.25,214.31,214.24,214.31,439800000.0
2008-07-28 18:40:00,214.285,214.35,214.14,214.175,607000000.0
2008-07-28 18:45:00,214.175,214.24,214.13,214.2,572600000.0
2008-07-28 18:50:00,214.2,214.295,214.17,214.27,512400000.0
2008-07-28 18:55:00,214.27,214.33,214.215,214.31,594500000.0
2008-07-28 19:00:00,214.32,214.37,214.27,214.35,551800000.0
2008-07-28 19:05:00,214.365,214.41,214.33,214.35,427100000.0
2008-07-28 19:10:00,214.35,214.37,214.325,214.35,293700000.0
2008-07-28 19:15:00,214.35,214.405,214.345,214.385,406300000.0
2008-07-28 19:20:00,214.385,214.4,214.35,214.37,194300000.0
2008-07-28 19:25:00,214.37,214.385,214.29,214.31,372000000.0
2008-07-28 19:30:00,214.31,214.37,214.31,214.335,341900000.0
2008-07-28 19:35:00,214.315,214.37,214.27,214.36,530100000.0
2008-07-28 19:40:00,214.36,214.46,214.35,214.35,770900000.0
2008-07-28 19:45:00,214.35,214.39,214.32,214.36,628200000.0
2008-07-28 19:50:00,214.36,214.45,214.28,214.42,806700000.0
2008-07-28 19:55:00,214.42,214.49,214.42,214.42,459700000.0
2008-07-28 20:00:00,214.43,214.535,214.405,214.49,481400000.0
2008-07-28 20:05:00,214.49,214.51,214.4,214.435,426900000.0
2008-07-28 20:10:00,214.435,214.49,214.365,214.37,392500000.0
2008-07-28 20:15:00,214.375,214.415,214.295,214.365,744600000.0
2008-07-28 20:20:00,214.37,214.48,214.325,214.415,661000000.0
2008-07-28 20:25:00,214.415,214.475,214.315,214.34,821700000.0
2008-07-28 20:30:00,214.325,214.525,214.325,214.45,740200000.0
2008-07-28 20:35:00,214.445,214.6,214.44,214.56,769600000.0
2008-07-28 20:40:00,214.56,214.56,214.365,214.4,754100000.0
2008-07-28 20:45:00,214.4,214.495,214.37,214.435,827100000.0
2008-07-28 20:50:00,214.43,214.46,214.37,214.425,508000000.0
2008-07-28 20:55:00,214.41,214.43,214.33,214.4,636400000.0
2008-07-28 21:00:00,214.4,214.49,214.395,214.45,725000000.0
2008-07-28 21:05:00,214.45,214.49,214.425,214.46,632700000.0
2008-07-28 21:10:00,214.46,214.53,214.46,214.53,922500000.0
2008-07-28 21:15:00,214.53,214.53,214.425,214.49,527500000.0
2008-07-28 21:20:00,214.49,214.535,214.465,214.48,393600000.0
2008-07-28 21:25:00,214.48,214.51,214.42,214.42,369300000.0
2008-07-28 21:30:00,214.42,214.51,214.42,214.485,391900000.0
2008-07-28 21:35:00,214.47,214.47,214.38,214.39,254900000.0
2008-07-28 21:40:00,214.38,214.4,214.295,214.3,367600000.0
2008-07-28 21:45:00,214.31,214.31,214.22,214.23,560900000.0
2008-07-28 21:50:00,214.23,214.335,214.225,214.32,1211400000.0
2008-07-28 21:55:00,214.32,214.335,214.215,214.26,756400000.0
2008-07-28 22:00:00,214.27,214.305,214.225,214.28,399200000.0
2008-07-28 22:05:00,214.28,214.31,214.225,214.26,269700000.0
2008-07-28 22:10:00,214.26,214.28,214.215,214.235,585200000.0
2008-07-28 22:15:00,214.23,214.27,214.17,214.245,452800000.0
2008-07-28 22:20:00,214.24,214.3,214.22,214.3,538200000.0
2008-07-28 22:25:00,214.3,214.3,214.25,214.255,613300000.0
2008-07-28 22:30:00,214.26,214.26,214.2,214.23,428600000.0
2008-07-28 22:35:00,214.23,214.24,214.175,214.23,512000000.0
2008-07-28 22:40:00,214.23,214.25,214.195,214.23,351000000.0
2008-07-28 22:45:00,214.235,214.29,214.205,214.28,301900000.0
2008-07-28 22:50:00,214.28,214.3,214.27,214.28,332100000.0
2008-07-28 22:55:00,214.27,214.285,214.225,214.24,364900000.0
2008-07-28 23:00:00,214.24,214.3,214.21,214.28,100300000.0
2008-07-28 23:05:00,214.29,214.29,214.246,214.27,60500000.0
2008-07-28 23:10:00,214.27,214.285,214.215,214.22,127900000.0
2008-07-28 23:15:00,214.23,214.28,214.23,214.27,104200000.0
2008-07-28 23:20:00,214.27,214.27,214.196,214.25,103900000.0
2008-07-28 23:25:00,214.26,214.28,214.235,214.26,83600000.0
2008-07-28 23:30:00,214.26,214.31,214.24,214.27,102600000.0
2008-07-28 23:35:00,214.28,214.36,214.21,214.22,201100000.0
2008-07-28 23:40:00,214.23,214.31,214.195,214.3,158500000.0
2008-07-28 23:45:00,214.3,214.36,214.26,214.28,403800000.0
2008-07-28 23:50:00,214.305,214.4,214.29,214.34,110500000.0
2008-07-28 23:55:00,214.315,214.385,214.31,214.36,92100000.0
2008-07-29 00:00:00,214.37,214.37,214.27,214.35,82900000.0
2008-07-29 00:05:00,214.325,214.38,214.315,214.35,93600000.0
2008-07-29 00:10:00,214.335,214.37,214.335,214.35,34200000.0
2008-07-29 00:15:00,214.36,214.36,214.31,214.31,42500000.0
2008-07-29 00:20:00,214.31,214.35,214.295,214.35,45100000.0
2008-07-29 00:25:00,214.36,214.4,214.34,214.4,130600000.0
2008-07-29 00:30:00,214.39,214.39,214.33,214.33,179100000.0
2008-07-29 00:35:00,214.33,214.35,214.295,214.34,71900000.0
2008-07-29 00:40:00,214.33,214.36,214.29,214.31,153400000.0
2008-07-29 00:45:00,214.3,214.31,214.3,214.3,39600000.0
2008-07-29 00:50:00,214.3,214.32,214.255,214.3,122600000.0
2008-07-29 00:55:00,214.29,214.32,214.25,214.29,144400000.0
2008-07-29 01:00:00,214.29,214.32,214.265,214.28,251700000.0
2008-07-29 01:05:00,214.28,214.3,214.225,214.235,271000000.0
2008-07-29 01:10:00,214.24,214.26,214.225,214.24,162200000.0
2008-07-29 01:15:00,214.24,214.25,214.19,214.23,107500000.0
2008-07-29 01:20:00,214.235,214.27,214.23,214.24,97900000.0
2008-07-29 01:25:00,214.235,214.31,214.22,214.26,321600000.0
2008-07-29 01:30:00,214.26,214.265,214.2,214.22,350100000.0
2008-07-29 01:35:00,214.22,214.23,214.21,214.22,199100000.0
2008-07-29 01:40:00,214.235,214.26,214.215,214.235,182700000.0
2008-07-29 01:45:00,214.24,214.24,214.195,214.24,377900000.0
2008-07-29 01:50:00,214.24,214.285,214.21,214.26,115400000.0
2008-07-29 01:55:00,214.27,214.31,214.23,214.31,306500000.0
2008-07-29 02:00:00,214.32,214.32,214.215,214.25,354900000.0
2008-07-29 02:05:00,214.25,214.31,214.23,214.27,298200000.0
2008-07-29 02:10:00,214.275,214.33,214.22,214.32,289500000.0
2008-07-29 02:15:00,214.32,214.34,214.29,214.32,579400000.0
2008-07-29 02:20:00,214.305,214.34,214.295,214.31,215800000.0
2008-07-29 02:25:00,214.325,214.36,214.265,214.36,311600000.0
2008-07-29 02:30:00,214.36,214.37,214.225,214.29,185000000.0
2008-07-29 02:35:00,214.275,214.3,214.187,214.27,324000000.0
2008-07-29 02:40:00,214.27,214.28,214.19,214.2,563100001.0
2008-07-29 02:45:00,214.185,214.26,214.185,214.2,682100000.0
2008-07-29 02:50:00,214.21,214.21,214.13,214.16,577500001.0
2008-07-29 02:55:00,214.15,214.15,214.04,214.085,709200000.0
2008-07-29 03:00:00,214.09,214.18,214.08,214.16,508600000.0
2008-07-29 03:05:00,214.16,214.17,214.075,214.08,563200000.0
2008-07-29 03:10:00,214.08,214.1,214.055,214.065,424800000.0
2008-07-29 03:15:00,214.07,214.1,214.04,214.05,286700000.0
2008-07-29 03:20:00,214.05,214.06,213.965,213.97,1001800000.0
2008-07-29 03:25:00,213.955,214.02,213.955,214.01,559700000.0
2008-07-29 03:30:00,213.995,214.06,213.995,214.03,349000000.0
2008-07-29 03:35:00,214.04,214.1,214.035,214.085,154300000.0
2008-07-29 03:40:00,214.1,214.1,214.065,214.09,146700000.0
2008-07-29 03:45:00,214.105,214.17,214.105,214.11,511600000.0
2008-07-29 03:50:00,214.12,214.14,214.1,214.12,204500000.0
2008-07-29 03:55:00,214.135,214.22,214.125,214.16,474800001.0
2008-07-29 04:00:00,214.16,214.16,214.085,214.11,492700000.0
2008-07-29 04:05:00,214.11,214.15,214.065,214.095,293400000.0
2008-07-29 04:10:00,214.1,214.1,214.04,214.05,217000000.0
2008-07-29 04:15:00,214.05,214.07,214.04,214.06,338600000.0
2008-07-29 04:20:00,214.07,214.1,214.055,214.055,425600000.0
2008-07-29 04:25:00,214.06,214.075,214.0,214.0,367800000.0
2008-07-29 04:30:00,214.0,214.03,213.93,213.97,380800000.0
2008-07-29 04:35:00,213.98,214.02,213.96,213.985,213700000.0
2008-07-29 04:40:00,213.99,214.01,213.99,214.01,177100000.0
2008-07-29 04:45:00,214.0,214.04,213.99,214.04,156300000.0
2008-07-29 04:50:00,214.03,214.06,214.0,214.01,92900000.0
2008-07-29 04:55:00,214.01,214.025,214.0,214.01,109600000.0
2008-07-29 05:00:00,214.01,214.04,213.99,214.02,90100000.0
2008-07-29 05:05:00,214.03,214.1,214.02,214.04,145700000.0
2008-07-29 05:10:00,214.04,214.05,213.953,214.008,117900000.0
2008-07-29 05:15:00,213.979,214.04,213.973,214.01,114000000.0
2008-07-29 05:20:00,214.01,214.02,213.931,214.01,123000000.0
2008-07-29 05:25:00,214.02,214.02,214.01,214.01,141700000.0
2008-07-29 05:30:00,214.01,214.03,214.01,214.02,46400000.0
2008-07-29 05:35:00,214.03,214.07,214.01,214.06,159200000.0
2008-07-29 05:40:00,214.065,214.105,214.025,214.025,242500000.0
2008-07-29 05:45:00,214.03,214.03,213.97,213.99,195800000.0
2008-07-29 05:50:00,213.99,214.03,213.955,214.0,315500000.0
2008-07-29 05:55:00,214.0,214.02,213.925,213.995,302600000.0
2008-07-29 06:00:00,213.995,214.025,213.99,213.995,260800000.0
2008-07-29 06:05:00,213.995,214.03,213.985,213.99,172500000.0
2008-07-29 06:10:00,213.99,214.01,213.985,213.99,60700000.0
2008-07-29 06:15:00,213.99,214.0,213.945,213.98,274100000.0
2008-07-29 06:20:00,213.98,213.99,213.89,213.93,292900000.0
2008-07-29 06:25:00,213.94,213.99,213.905,213.99,287500000.0
2008-07-29 06:30:00,213.99,214.03,213.985,214.01,169600000.0
2008-07-29 06:35:00,214.01,214.09,214.0,214.03,312100000.0
2008-07-29 06:40:00,214.035,214.11,214.035,214.06,313400000.0
2008-07-29 06:45:00,214.05,214.125,214.01,214.1,422600000.0
2008-07-29 06:50:00,214.105,214.15,213.97,214.06,627100000.0
2008-07-29 06:55:00,214.05,214.055,213.94,213.97,601000000.0
2008-07-29 07:00:00,213.965,214.025,213.95,213.96,284400000.0
2008-07-29 07:05:00,213.96,214.09,213.95,214.09,283800000.0
2008-07-29 07:10:00,214.08,214.09,214.04,214.05,287400000.0
2008-07-29 07:15:00,214.05,214.11,214.05,214.11,286500000.0
2008-07-29 07:20:00,214.12,214.13,214.08,214.09,104700000.0
2008-07-29 07:25:00,214.09,214.1,214.06,214.1,194900000.0
2008-07-29 07:30:00,214.09,214.1,214.06,214.1,48300000.0
2008-07-29 07:35:00,214.09,214.15,214.065,214.13,168900000.0
2008-07-29 07:40:00,214.12,214.18,214.07,214.18,173600000.0
2008-07-29 07:45:00,214.18,214.19,214.14,214.18,343300000.0
2008-07-29 07:50:00,214.17,214.245,214.17,214.24,594300000.0
2008-07-29 07:55:00,214.24,214.295,214.225,214.285,508700000.0
2008-07-29 08:00:00,214.29,214.335,214.225,214.32,687400000.0
2008-07-29 08:05:00,214.315,214.41,214.3,214.35,860500000.0
2008-07-29 08:10:00,214.35,214.445,214.35,214.41,942000000.0
2008-07-29 08:15:00,214.41,214.43,214.315,214.38,1120400000.0
2008-07-29 08:20:00,214.38,214.385,214.315,214.345,974900000.0
2008-07-29 08:25:00,214.345,214.46,214.325,214.44,1121700000.0
2008-07-29 08:30:00,214.44,214.47,214.35,214.445,1292900000.0
2008-07-29 08:35:00,214.445,214.66,214.415,214.64,1730800000.0
2008-07-29 08:40:00,214.64,214.8,214.585,214.73,1226100000.0
2008-07-29 08:45:00,214.72,214.74,214.66,214.7,576100000.0
2008-07-29 08:50:00,214.7,214.72,214.565,214.62,1011900000.0
2008-07-29 08:55:00,214.62,214.65,214.545,214.65,674600000.0
2008-07-29 09:00:00,214.61,214.625,214.515,214.555,829000000.0
2008-07-29 09:05:00,214.545,214.55,214.43,214.505,908900000.0
2008-07-29 09:10:00,214.52,214.585,214.48,214.55,512700000.0
2008-07-29 09:15:00,214.55,214.565,214.445,214.475,435400000.0
2008-07-29 09:20:00,214.48,214.61,214.475,214.58,871200000.0
2008-07-29 09:25:00,214.58,214.615,214.54,214.615,478100000.0
2008-07-29 09:30:00,214.615,214.645,214.49,214.565,851200000.0
2008-07-29 09:35:00,214.565,214.58,214.44,214.465,847300000.0
2008-07-29 09:40:00,214.45,214.55,214.39,214.52,673400000.0
2008-07-29 09:45:00,214.53,214.605,214.52,214.54,469400000.0
2008-07-29 09:50:00,214.54,214.59,214.515,214.53,365000000.0
2008-07-29 09:55:00,214.53,214.57,214.395,214.41,863600000.0
2008-07-29 10:00:00,214.4,214.44,214.33,214.43,474600000.0
2008-07-29 10:05:00,214.43,214.45,214.35,214.42,330400000.0
2008-07-29 10:10:00,214.42,214.43,214.33,214.36,672000000.0
2008-07-29 10:15:00,214.36,214.47,214.31,214.4,919600000.0
2008-07-29 10:20:00,214.41,214.435,214.29,214.345,732500000.0
2008-07-29 10:25:00,214.355,214.4,214.26,214.265,603900000.0
2008-07-29 10:30:00,214.26,214.52,214.25,214.46,719300000.0
2008-07-29 10:35:00,214.46,214.52,214.38,214.445,950400000.0
2008-07-29 10:40:00,214.45,214.65,214.435,214.56,812700000.0
2008-07-29 10:45:00,214.56,214.58,214.49,214.55,578300000.0
2008-07-29 10:50:00,214.55,214.58,214.5,214.55,293500000.0
2008-07-29 10:55:00,214.555,214.61,214.53,214.58,757000000.0
2008-07-29 11:00:00,214.58,214.6,214.51,214.6,377700000.0
2008-07-29 11:05:00,214.6,214.66,214.58,214.61,277800000.0
2008-07-29 11:10:00,214.62,214.63,214.55,214.63,376800000.0
2008-07-29 11:15:00,214.62,214.64,214.575,214.62,439700000.0
2008-07-29 11:20:00,214.625,214.745,214.605,214.69,533600000.0
2008-07-29 11:25:00,214.7,214.78,214.66,214.76,365900000.0
2008-07-29 11:30:00,214.76,214.8,214.72,214.74,720500000.0
2008-07-29 11:35:00,214.75,214.75,214.595,214.65,711600000.0
2008-07-29 11:40:00,214.65,214.785,214.61,214.77,846500000.0
2008-07-29 11:45:00,214.76,214.77,214.665,214.67,546000000.0
2008-07-29 11:50:00,214.675,214.685,214.63,214.65,426300000.0
2008-07-29 11:55:00,214.655,214.655,214.585,214.635,440500000.0
2008-07-29 12:00:00,214.63,214.63,214.245,214.305,1117100000.0
2008-07-29 12:05:00,214.315,214.315,214.13,214.25,874100000.0
2008-07-29 12:10:00,214.25,214.27,214.175,214.205,561500000.0
2008-07-29 12:15:00,214.205,214.27,214.16,214.24,670800000.0
2008-07-29 12:20:00,214.24,214.3,214.09,214.16,860800000.0
2008-07-29 12:25:00,214.15,214.21,214.085,214.19,730800000.0
2008-07-29 12:30:00,214.19,214.21,214.09,214.18,648300000.0
2008-07-29 12:35:00,214.18,214.38,214.145,214.31,915600000.0
2008-07-29 12:40:00,214.295,214.345,214.215,214.23,820800000.0
2008-07-29 12:45:00,214.22,214.25,214.12,214.15,804200000.0
2008-07-29 12:50:00,214.14,214.29,214.135,214.25,549500000.0
2008-07-29 12:55:00,214.25,214.315,214.215,214.265,861300000.0
2008-07-29 13:00:00,214.28,214.29,214.18,214.27,516400000.0
2008-07-29 13:05:00,214.27,214.32,214.22,214.26,558500000.0
2008-07-29 13:10:00,214.26,214.3,214.17,214.22,852200000.0
2008-07-29 13:15:00,214.215,214.33,214.15,214.29,666500000.0
2008-07-29 13:20:00,214.28,214.33,214.13,214.175,864100000.0
2008-07-29 13:25:00,214.165,214.285,214.15,214.19,748300000.0
2008-07-29 13:30:00,214.19,214.31,214.15,214.255,936600000.0
2008-07-29 13:35:00,214.255,214.345,214.195,214.27,881600000.0
2008-07-29 13:40:00,214.27,214.33,214.22,214.255,632700000.0
2008-07-29 13:45:00,214.265,214.3,214.21,214.26,820600000.0
2008-07-29 13:50:00,214.26,214.345,214.235,214.235,811600000.0
2008-07-29 13:55:00,214.235,214.3,214.17,214.27,811000000.0
2008-07-29 14:00:00,214.27,214.31,214.195,214.22,720900000.0
2008-07-29 14:05:00,214.22,214.31,214.155,214.285,779500000.0
2008-07-29 14:10:00,214.275,214.41,214.245,214.38,705500000.0
2008-07-29 14:15:00,214.38,214.41,214.295,214.33,1000900000.0
2008-07-29 14:20:00,214.34,214.365,214.255,214.265,596200000.0
2008-07-29 14:25:00,214.25,214.405,214.235,214.38,577300000.0
2008-07-29 14:30:00,214.38,214.385,214.25,214.28,843900000.0
2008-07-29 14:35:00,214.29,214.32,214.22,214.22,461000000.0
2008-07-29 14:40:00,214.235,214.28,214.095,214.12,929900000.0
2008-07-29 14:45:00,214.12,214.18,214.085,214.1,605500000.0
2008-07-29 14:50:00,214.085,214.165,214.03,214.165,1123400000.0
2008-07-29 14:55:00,214.155,214.185,214.11,214.15,653400000.0
2008-07-29 15:00:00,214.14,214.285,214.14,214.22,1154400000.0
2008-07-29 15:05:00,214.2,214.27,214.175,214.195,1016100000.0
2008-07-29 15:10:00,214.185,214.26,214.155,214.22,973800000.0
2008-07-29 15:15:00,214.205,214.22,214.1,214.17,1029100000.0
2008-07-29 15:20:00,214.155,214.21,214.075,214.13,1044200001.0
2008-07-29 15:25:00,214.14,214.145,213.995,214.025,937500000.0
2008-07-29 15:30:00,213.985,214.105,213.98,214.05,800400000.0
2008-07-29 15:35:00,214.05,214.14,214.005,214.04,950600000.0
2008-07-29 15:40:00,214.05,214.15,214.03,214.13,1027500000.0
2008-07-29 15:45:00,214.145,214.15,213.99,214.04,1046400000.0
2008-07-29 15:50:00,214.03,214.17,213.985,214.1,921200000.0
2008-07-29 15:55:00,214.11,214.2,214.06,214.17,1084400000.0
2008-07-29 16:00:00,214.17,214.47,214.145,214.435,1601100000.0
2008-07-29 16:05:00,214.435,214.47,214.375,214.4,1365800000.0
2008-07-29 16:10:00,214.41,214.54,214.35,214.41,1587600000.0
2008-07-29 16:15:00,214.41,214.48,214.325,214.41,1103800000.0
2008-07-29 16:20:00,214.41,214.41,214.24,214.29,1116800000.0
2008-07-29 16:25:00,214.29,214.35,214.19,214.23,971800000.0
2008-07-29 16:30:00,214.245,214.4,214.23,214.36,1152000000.0
2008-07-29 16:35:00,214.35,214.41,214.215,214.25,1086500000.0
2008-07-29 16:40:00,214.25,214.325,214.2,214.32,1211500000.0
2008-07-29 16:45:00,214.32,214.34,214.245,214.25,833900000.0
2008-07-29 16:50:00,214.26,214.345,214.235,214.32,862100000.0
2008-07-29 16:55:00,214.335,214.345,214.225,214.3,1036000000.0
2008-07-29 17:00:00,214.295,214.3,214.18,214.2,922000000.0
2008-07-29 17:05:00,214.2,214.23,214.135,214.155,773700000.0
2008-07-29 17:10:00,214.145,214.21,214.13,214.15,711400000.0
2008-07-29 17:15:00,214.16,214.27,214.16,214.24,847200000.0
2008-07-29 17:20:00,214.25,214.32,214.21,214.22,656400000.0
2008-07-29 17:25:00,214.23,214.26,214.155,214.24,658100000.0
2008-07-29 17:30:00,214.25,214.295,214.215,214.25,501500000.0
2008-07-29 17:35:00,214.26,214.31,214.195,214.23,715400000.0
2008-07-29 17:40:00,214.24,214.335,214.225,214.29,604800000.0
2008-07-29 17:45:00,214.29,214.29,214.21,214.22,459900000.0
2008-07-29 17:50:00,214.215,214.27,214.2,214.24,620500000.0
2008-07-29 17:55:00,214.25,214.28,214.2,214.25,290600000.0
2008-07-29 18:00:00,214.25,214.28,214.195,214.25,291400000.0
2008-07-29 18:05:00,214.25,214.26,214.16,214.215,695700000.0
2008-07-29 18:10:00,214.22,214.26,214.17,214.225,831600000.0
2008-07-29 18:15:00,214.225,214.28,214.105,214.14,835500000.0
2008-07-29 18:20:00,214.13,214.235,214.1,214.17,674900000.0
2008-07-29 18:25:00,214.17,214.25,214.155,214.2,671300000.0
2008-07-29 18:30:00,214.2,214.24,214.18,214.225,484000000.0
2008-07-29 18:35:00,214.23,214.28,214.16,214.17,419400000.0
2008-07-29 18:40:00,214.17,214.22,214.15,214.19,126800000.0
2008-07-29 18:45:00,214.19,214.22,214.16,214.2,119900000.0
2008-07-29 18:50:00,214.21,214.26,214.195,214.23,302400000.0
2008-07-29 18:55:00,214.23,214.255,214.13,214.14,499000000.0
2008-07-29 19:00:00,214.14,214.185,214.12,214.14,488300000.0
2008-07-29 19:05:00,214.145,214.16,214.085,214.13,470700000.0
2008-07-29 19:10:00,214.13,214.14,214.105,214.12,303100000.0
2008-07-29 19:15:00,214.135,214.19,214.115,214.17,388800000.0
2008-07-29 19:20:00,214.17,214.2,214.145,214.17,215100000.0
2008-07-29 19:25:00,214.17,214.245,214.095,214.115,422700000.0
2008-07-29 19:30:00,214.115,214.15,214.005,214.105,796700000.0
2008-07-29 19:35:00,214.09,214.175,213.97,214.01,852500000.0
2008-07-29 19:40:00,214.02,214.05,213.94,213.97,781600000.0
2008-07-29 19:45:00,213.97,214.01,213.925,213.965,588100000.0
2008-07-29 19:50:00,213.965,214.025,213.91,213.955,589000000.0
2008-07-29 19:55:00,213.95,213.96,213.88,213.9,482600000.0
2008-07-29 20:00:00,213.91,213.93,213.86,213.91,383400000.0
2008-07-29 20:05:00,213.91,213.91,213.79,213.82,480300000.0
2008-07-29 20:10:00,213.835,213.865,213.745,213.805,518400000.0
2008-07-29 20:15:00,213.805,213.9,213.805,213.87,629600000.0
2008-07-29 20:20:00,213.87,213.93,213.86,213.91,408700000.0
2008-07-29 20:25:00,213.93,213.97,213.84,213.96,556700000.0
2008-07-29 20:30:00,213.96,213.96,213.82,213.84,559700000.0
2008-07-29 20:35:00,213.85,213.86,213.78,213.81,513500000.0
2008-07-29 20:40:00,213.815,213.82,213.715,213.735,509000000.0
2008-07-29 20:45:00,213.74,213.91,213.74,213.83,583400000.0
2008-07-29 20:50:00,213.83,213.905,213.805,213.875,383300000.0
2008-07-29 20:55:00,213.895,213.91,213.84,213.87,413300000.0
2008-07-29 21:00:00,213.885,213.905,213.82,213.84,418600000.0
2008-07-29 21:05:00,213.84,213.865,213.77,213.835,335700000.0
2008-07-29 21:10:00,213.84,213.845,213.795,213.84,181300000.0
2008-07-29 21:15:00,213.84,213.88,213.825,213.88,259400000.0
2008-07-29 21:20:00,213.87,213.93,213.85,213.905,277300000.0
2008-07-29 21:25:00,213.91,213.94,213.9,213.93,103200000.0
2008-07-29 21:30:00,213.93,213.95,213.915,213.93,288400000.0
2008-07-29 21:35:00,213.93,214.0,213.915,213.995,354500000.0
2008-07-29 21:40:00,213.99,214.055,213.98,214.03,283300000.0
2008-07-29 21:45:00,214.015,214.07,213.99,214.055,238100000.0
2008-07-29 21:50:00,214.055,214.1,214.055,214.09,348300000.0
2008-07-29 21:55:00,214.09,214.09,214.03,214.05,171500000.0
2008-07-29 22:00:00,214.065,214.065,214.02,214.02,173800000.0
2008-07-29 22:05:00,214.02,214.02,213.915,213.915,318500000.0
2008-07-29 22:10:00,213.93,213.96,213.9,213.92,278900000.0
2008-07-29 22:15:00,213.92,213.93,213.9,213.9,159600000.0
2008-07-29 22:20:00,213.905,213.92,213.79,213.79,296600000.0
2008-07-29 22:25:00,213.8,213.82,213.765,213.78,355100000.0
2008-07-29 22:30:00,213.77,213.82,213.76,213.8,390900000.0
2008-07-29 22:35:00,213.79,213.92,213.79,213.89,316800000.0
2008-07-29 22:40:00,213.89,213.93,213.865,213.92,225700000.0
2008-07-29 22:45:00,213.91,213.945,213.88,213.92,361100000.0
2008-07-29 22:50:00,213.92,213.92,213.83,213.875,405000000.0
2008-07-29 22:55:00,213.89,213.95,213.875,213.91,272800000.0
2008-07-29 23:00:00,213.9,213.925,213.87,213.895,212600000.0
2008-07-29 23:05:00,213.89,213.97,213.87,213.955,154000000.0
2008-07-29 23:10:00,213.955,213.97,213.91,213.92,110400000.0
2008-07-29 23:15:00,213.92,213.97,213.9,213.94,68200000.0
2008-07-29 23:20:00,213.945,213.96,213.92,213.925,65700000.0
2008-07-29 23:25:00,213.925,213.99,213.925,213.96,96300000.0
2008-07-29 23:30:00,213.97,214.04,213.96,214.0,206800000.0
2008-07-29 23:35:00,214.0,214.08,213.97,214.04,242800000.0
2008-07-29 23:40:00,214.03,214.09,213.995,214.05,128200000.0
2008-07-29 23:45:00,214.04,214.095,214.035,214.075,214700000.0
2008-07-29 23:50:00,214.1,214.135,214.07,214.095,190800000.0
2008-07-29 23:55:00,214.095,214.135,214.09,214.12,64700000.0
2008-07-30 00:00:00,214.11,214.12,214.035,214.09,209500000.0
2008-07-30 00:05:00,214.08,214.08,213.985,214.04,104400000.0
2008-07-30 00:10:00,214.04,214.08,214.03,214.07,152400000.0
2008-07-30 00:15:00,214.07,214.1,214.04,214.1,74800000.0
2008-07-30 00:20:00,214.09,214.105,214.07,214.09,120700000.0
2008-07-30 00:25:00,214.1,214.13,214.07,214.11,172400000.0
2008-07-30 00:30:00,214.1,214.16,214.075,214.125,145500000.0
2008-07-30 00:35:00,214.14,214.14,214.075,214.1,161300000.0
2008-07-30 00:40:00,214.115,214.12,214.08,214.09,309700000.0
2008-07-30 00:45:00,214.09,214.13,214.08,214.09,64400000.0
2008-07-30 00:50:00,214.09,214.09,214.02,214.035,192000000.0
2008-07-30 00:55:00,214.04,214.09,214.035,214.045,80000000.0
2008-07-30 01:00:00,214.04,214.085,214.025,214.025,258800000.0
2008-07-30 01:05:00,214.025,214.08,214.015,214.06,179900000.0
2008-07-30 01:10:00,214.06,214.11,214.06,214.11,314700000.0
2008-07-30 01:15:00,214.11,214.11,214.0,214.03,227800000.0
2008-07-30 01:20:00,214.03,214.05,213.975,213.99,168600000.0
2008-07-30 01:25:00,213.98,214.01,213.95,213.98,147000000.0
2008-07-30 01:30:00,213.99,214.01,213.955,213.99,232600000.0
2008-07-30 01:35:00,213.99,214.01,213.98,214.01,136900000.0
2008-07-30 01:40:00,214.01,214.01,213.94,213.95,116500000.0
2008-07-30 01:45:00,213.96,213.97,213.94,213.96,95900000.0
2008-07-30 01:50:00,213.96,214.0,213.95,214.0,187600000.0
2008-07-30 01:55:00,214.0,214.0,213.975,213.98,144300000.0
2008-07-30 02:00:00,213.98,213.98,213.9,213.93,178200000.0
2008-07-30 02:05:00,213.92,213.98,213.91,213.96,237300000.0
2008-07-30 02:10:00,213.95,213.98,213.93,213.95,115900000.0
2008-07-30 02:15:00,213.94,213.95,213.91,213.92,79100000.0
2008-07-30 02:20:00,213.92,213.99,213.9,213.99,99100000.0
2008-07-30 02:25:00,213.99,214.07,213.98,214.07,122600000.0
2008-07-30 02:30:00,214.07,214.1,214.025,214.025,280000000.0
2008-07-30 02:35:00,214.04,214.04,213.96,213.98,205100000.0
2008-07-30 02:40:00,213.98,213.98,213.89,213.94,378500000.0
2008-07-30 02:45:00,213.945,214.06,213.93,214.04,519200000.0
2008-07-30 02:50:00,214.05,214.09,214.03,214.07,424500000.0
2008-07-30 02:55:00,214.07,214.16,214.055,214.09,659100000.0
2008-07-30 03:00:00,214.09,214.09,213.93,213.96,407500000.0
2008-07-30 03:05:00,213.95,213.98,213.92,213.95,476500000.0
2008-07-30 03:10:00,213.95,214.08,213.95,214.05,441900000.0
2008-07-30 03:15:00,214.05,214.07,213.975,214.03,342300000.0
2008-07-30 03:20:00,214.03,214.05,213.97,214.04,333300000.0
2008-07-30 03:25:00,214.04,214.065,214.02,214.02,202000000.0
2008-07-30 03:30:00,214.02,214.02,213.93,213.98,432500000.0
2008-07-30 03:35:00,213.97,213.99,213.95,213.96,289500000.0
2008-07-30 03:40:00,213.975,214.025,213.96,214.0,276800000.0
2008-07-30 03:45:00,214.0,214.03,213.96,213.985,378600000.0
2008-07-30 03:50:00,213.99,214.025,213.965,214.025,263400000.0
2008-07-30 03:55:00,214.025,214.1,214.01,214.04,627100000.0
2008-07-30 04:00:00,214.05,214.075,214.02,214.02,326700000.0
2008-07-30 04:05:00,214.02,214.06,213.995,214.035,307100000.0
2008-07-30 04:10:00,214.05,214.095,213.945,214.0,225500000.0
2008-07-30 04:15:00,214.0,214.0,213.905,213.93,255700000.0
2008-07-30 04:20:00,213.94,214.0,213.94,214.0,158900000.0
2008-07-30 04:25:00,214.0,214.005,213.96,213.97,182300000.0
2008-07-30 04:30:00,213.96,213.965,213.87,213.94,257500000.0
2008-07-30 04:35:00,213.955,214.025,213.94,213.96,284800000.0
2008-07-30 04:40:00,213.96,213.995,213.896,213.932,202800000.0
2008-07-30 04:45:00,213.97,213.97,213.93,213.93,277200000.0
2008-07-30 04:50:00,213.936,213.95,213.88,213.94,225100000.0
2008-07-30 04:55:00,213.955,213.955,213.845,213.88,187400000.0
2008-07-30 05:00:00,213.89,213.93,213.865,213.93,196000000.0
2008-07-30 05:05:00,213.93,213.965,213.91,213.91,268000000.0
2008-07-30 05:10:00,213.91,213.92,213.805,213.86,271800000.0
2008-07-30 05:15:00,213.87,213.88,213.765,213.81,203600000.0
2008-07-30 05:20:00,213.8,213.82,213.75,213.77,150900000.0
2008-07-30 05:25:00,213.78,213.8,213.735,213.75,179000000.0
2008-07-30 05:30:00,213.75,213.82,213.75,213.8,225200000.0
2008-07-30 05:35:00,213.8,213.84,213.78,213.81,120000000.0
2008-07-30 05:40:00,213.81,213.82,213.75,213.765,235400000.0
2008-07-30 05:45:00,213.76,213.77,213.72,213.73,167700000.0
2008-07-30 05:50:00,213.74,213.825,213.74,213.8,265600000.0
2008-07-30 05:55:00,213.8,213.82,213.78,213.8,172500000.0
2008-07-30 06:00:00,213.8,213.88,213.765,213.88,454600000.0
2008-07-30 06:05:00,213.88,213.905,213.795,213.87,355200000.0
2008-07-30 06:10:00,213.86,213.87,213.83,213.87,292800000.0
2008-07-30 06:15:00,213.87,213.875,213.825,213.85,282700000.0
2008-07-30 06:20:00,213.85,213.9,213.85,213.89,199200000.0
2008-07-30 06:25:00,213.89,213.91,213.87,213.88,243900000.0
2008-07-30 06:30:00,213.88,213.905,213.865,213.88,225100000.0
2008-07-30 06:35:00,213.88,213.925,213.88,213.92,130500000.0
2008-07-30 06:40:00,213.865,213.91,213.865,213.88,134800000.0
2008-07-30 06:45:00,213.88,213.95,213.87,213.95,185600000.0
2008-07-30 06:50:00,213.95,213.955,213.92,213.935,193300000.0
2008-07-30 06:55:00,213.93,213.98,213.915,213.96,118300000.0
2008-07-30 07:00:00,213.96,214.01,213.9,213.98,334900000.0
2008-07-30 07:05:00,213.99,214.04,213.95,213.95,312800000.0
2008-07-30 07:10:00,213.95,214.0,213.93,213.97,177900000.0
2008-07-30 07:15:00,213.97,213.98,213.935,213.94,89200000.0
2008-07-30 07:20:00,213.95,214.02,213.94,213.99,234400000.0
2008-07-30 07:25:00,214.0,214.0,213.95,213.95,135300000.0
2008-07-30 07:30:00,213.95,214.04,213.95,214.02,232700000.0
2008-07-30 07:35:00,214.02,214.05,213.975,214.05,189200000.0
2008-07-30 07:40:00,214.05,214.1,214.02,214.05,345900000.0
2008-07-30 07:45:00,214.05,214.1,214.0,214.05,454200000.0
2008-07-30 07:50:00,214.06,214.08,213.83,213.88,951900000.0
2008-07-30 07:55:00,213.88,213.9,213.715,213.8,465100000.0
2008-07-30 08:00:00,213.8,213.975,213.78,213.93,615600000.0
2008-07-30 08:05:00,213.92,213.94,213.78,213.87,707700000.0
2008-07-30 08:10:00,213.87,213.99,213.81,213.84,904000000.0
2008-07-30 08:15:00,213.84,214.01,213.77,213.855,1016800000.0
2008-07-30 08:20:00,213.855,213.94,213.805,213.81,1004200000.0
2008-07-30 08:25:00,213.81,213.82,213.705,213.81,636150000.0
2008-07-30 08:30:00,213.81,213.94,213.735,213.75,800000000.0
2008-07-30 08:35:00,213.75,213.84,213.72,213.785,1148500000.0
2008-07-30 08:40:00,213.79,213.835,213.715,213.825,584800000.0
2008-07-30 08:45:00,213.825,213.84,213.755,213.815,646600000.0
2008-07-30 08:50:00,213.82,213.865,213.795,213.82,679900000.0
2008-07-30 08:55:00,213.82,213.93,213.745,213.78,873900000.0
2008-07-30 09:00:00,213.78,213.96,213.755,213.815,975820000.0
2008-07-30 09:05:00,213.815,213.99,213.72,213.94,1148400000.0
2008-07-30 09:10:00,213.93,213.97,213.79,213.89,1248200000.0
2008-07-30 09:15:00,213.89,213.995,213.81,213.82,1125800000.0
2008-07-30 09:20:00,213.82,213.9,213.78,213.81,1164999999.0
2008-07-30 09:25:00,213.81,213.84,213.745,213.82,719200000.0
2008-07-30 09:30:00,213.82,213.87,213.785,213.82,639200000.0
2008-07-30 09:35:00,213.82,213.86,213.765,213.845,409300000.0
2008-07-30 09:40:00,213.84,213.86,213.7,213.82,898000000.0
2008-07-30 09:45:00,213.82,213.86,213.75,213.84,429200000.0
2008-07-30 09:50:00,213.84,213.855,213.785,213.84,324200000.0
2008-07-30 09:55:00,213.85,213.97,213.815,213.97,837700000.0
2008-07-30 10:00:00,213.98,214.04,213.925,213.965,1204200000.0
2008-07-30 10:05:00,213.96,213.99,213.9,213.93,707800000.0
2008-07-30 10:10:00,213.92,213.985,213.89,213.915,578200000.0
2008-07-30 10:15:00,213.92,213.985,213.89,213.97,687800000.0
2008-07-30 10:20:00,213.97,213.99,213.895,213.92,624900000.0
2008-07-30 10:25:00,213.92,213.98,213.89,213.93,707800000.0
2008-07-30 10:30:00,213.93,214.0,213.845,213.95,906500000.0
2008-07-30 10:35:00,213.95,213.99,213.875,213.9,723900000.0
2008-07-30 10:40:00,213.9,213.98,213.89,213.91,539500000.0
2008-07-30 10:45:00,213.915,213.915,213.83,213.85,467100000.0
2008-07-30 10:50:00,213.85,213.87,213.77,213.8,872300000.0
2008-07-30 10:55:00,213.79,213.9,213.78,213.865,777100000.0
2008-07-30 11:00:00,213.88,213.91,213.715,213.715,1291900000.0
2008-07-30 11:05:00,213.715,213.795,213.675,213.795,846100000.0
2008-07-30 11:10:00,213.8,213.82,213.645,213.66,1027100000.0
2008-07-30 11:15:00,213.655,213.72,213.585,213.66,834500000.0
2008-07-30 11:20:00,213.65,213.75,213.62,213.72,721400000.0
2008-07-30 11:25:00,213.72,213.725,213.64,213.66,565500000.0
2008-07-30 11:30:00,213.66,213.75,213.595,213.635,908800000.0
2008-07-30 11:35:00,213.65,213.78,213.575,213.78,902900000.0
2008-07-30 11:40:00,213.78,213.895,213.735,213.89,969000000.0
2008-07-30 11:45:00,213.89,213.89,213.75,213.88,1140800000.0
2008-07-30 11:50:00,213.88,213.92,213.75,213.78,839200000.0
2008-07-30 11:55:00,213.78,213.83,213.705,213.72,749200000.0
2008-07-30 12:00:00,213.73,213.77,213.72,213.76,635300000.0
2008-07-30 12:05:00,213.76,213.76,213.625,213.7,421900000.0
2008-07-30 12:10:00,213.7,213.72,213.6,213.61,755900000.0
2008-07-30 12:15:00,213.61,213.61,213.5,213.535,632800000.0
2008-07-30 12:20:00,213.535,213.56,213.485,213.49,891000000.0
2008-07-30 12:25:00,213.5,213.52,213.415,213.46,627100000.0
2008-07-30 12:30:00,213.47,213.47,213.385,213.41,634400000.0
2008-07-30 12:35:00,213.42,213.475,213.38,213.39,778900000.0
2008-07-30 12:40:00,213.4,213.4,213.26,213.335,728700000.0
2008-07-30 12:45:00,213.35,213.37,213.27,213.31,632000000.0
2008-07-30 12:50:00,213.31,213.52,213.255,213.48,511400000.0
2008-07-30 12:55:00,213.48,213.545,213.33,213.39,882400000.0
2008-07-30 13:00:00,213.4,213.405,213.355,213.4,750800000.0
2008-07-30 13:05:00,213.395,213.43,213.345,213.37,601600000.0
2008-07-30 13:10:00,213.375,213.55,213.365,213.51,868500000.0
2008-07-30 13:15:00,213.52,213.58,213.475,213.48,636300000.0
2008-07-30 13:20:00,213.455,213.465,213.37,213.38,254100000.0
2008-07-30 13:25:00,213.395,213.52,213.38,213.51,805800000.0
2008-07-30 13:30:00,213.52,213.52,213.44,213.48,441700000.0
2008-07-30 13:35:00,213.48,213.56,213.405,213.53,675100000.0
2008-07-30 13:40:00,213.505,213.545,213.485,213.51,411800000.0
2008-07-30 13:45:00,213.535,213.62,213.515,213.62,535600000.0
2008-07-30 13:50:00,213.62,213.72,213.585,213.675,649200000.0
2008-07-30 13:55:00,213.67,213.71,213.65,213.68,332400000.0
2008-07-30 14:00:00,213.69,213.77,213.685,213.75,483000000.0
2008-07-30 14:05:00,213.76,213.76,213.715,213.755,176700000.0
2008-07-30 14:10:00,213.75,213.82,213.705,213.76,495500000.0
2008-07-30 14:15:00,213.76,214.155,213.705,214.035,1520800000.0
2008-07-30 14:20:00,214.035,214.05,213.865,213.89,800100000.0
2008-07-30 14:25:00,213.89,213.955,213.83,213.91,725299999.0
2008-07-30 14:30:00,213.915,214.06,213.915,213.975,863600000.0
2008-07-30 14:35:00,213.995,214.05,213.905,214.005,797100000.0
2008-07-30 14:40:00,214.01,214.01,213.89,213.93,548100000.0
2008-07-30 14:45:00,213.925,214.04,213.82,213.85,1194700000.0
2008-07-30 14:50:00,213.84,213.92,213.75,213.82,867500000.0
2008-07-30 14:55:00,213.82,213.945,213.76,213.91,633200000.0
2008-07-30 15:00:00,213.925,213.98,213.795,213.84,968900000.0
2008-07-30 15:05:00,213.815,213.91,213.76,213.825,993100000.0
2008-07-30 15:10:00,213.825,213.92,213.805,213.81,843500001.0
2008-07-30 15:15:00,213.825,213.865,213.75,213.76,730600000.0
2008-07-30 15:20:00,213.77,213.89,213.76,213.825,611000000.0
2008-07-30 15:25:00,213.825,213.85,213.795,213.83,693300000.0
2008-07-30 15:30:00,213.825,213.95,213.8,213.92,1197800000.0
2008-07-30 15:35:00,213.93,214.03,213.91,213.97,836300000.0
2008-07-30 15:40:00,213.97,214.02,213.89,213.94,849000000.0
2008-07-30 15:45:00,213.93,213.97,213.875,213.9,1347200000.0
2008-07-30 15:50:00,213.9,213.96,213.885,213.915,925500000.0
2008-07-30 15:55:00,213.895,214.0,213.895,213.99,1265799999.0
2008-07-30 16:00:00,213.98,214.12,213.975,214.045,1079900000.0
2008-07-30 16:05:00,214.05,214.055,213.985,214.04,823700000.0
2008-07-30 16:10:00,214.04,214.175,214.005,214.09,1097400000.0
2008-07-30 16:15:00,214.09,214.16,214.06,214.1,652800000.0
2008-07-30 16:20:00,214.115,214.115,213.955,214.005,644500000.0
2008-07-30 16:25:00,213.99,214.005,213.875,213.96,534800000.0
2008-07-30 16:30:00,213.97,214.025,213.92,213.945,1234600000.0
2008-07-30 16:35:00,213.95,214.06,213.865,213.925,2037500000.0
2008-07-30 16:40:00,213.94,213.98,213.855,213.97,1647999999.0
2008-07-30 16:45:00,213.975,214.065,213.91,214.01,1175900000.0
2008-07-30 16:50:00,214.01,214.13,213.95,214.13,1103900000.0
2008-07-30 16:55:00,214.12,214.22,214.05,214.11,1089800000.0
2008-07-30 17:00:00,214.11,214.17,214.08,214.12,916500000.0
2008-07-30 17:05:00,214.12,214.265,214.085,214.21,655800000.0
2008-07-30 17:10:00,214.22,214.305,214.18,214.25,561500000.0
2008-07-30 17:15:00,214.265,214.305,214.21,214.22,756800000.0
2008-07-30 17:20:00,214.22,214.255,214.165,214.22,903200000.0
2008-07-30 17:25:00,214.21,214.335,214.19,214.31,871400000.0
2008-07-30 17:30:00,214.305,214.375,214.26,214.27,535600000.0
2008-07-30 17:35:00,214.27,214.345,214.26,214.3,793000000.0
2008-07-30 17:40:00,214.3,214.35,214.23,214.24,522700000.0
2008-07-30 17:45:00,214.24,214.26,214.105,214.17,684100000.0
2008-07-30 17:50:00,214.16,214.22,214.145,214.21,465000000.0
2008-07-30 17:55:00,214.21,214.28,214.18,214.26,536000000.0
2008-07-30 18:00:00,214.26,214.32,214.155,214.185,381100000.0
2008-07-30 18:05:00,214.17,214.19,214.01,214.08,596000000.0
2008-07-30 18:10:00,214.09,214.12,214.05,214.07,342000000.0
2008-07-30 18:15:00,214.08,214.1,214.035,214.075,340700000.0
2008-07-30 18:20:00,214.08,214.165,214.07,214.12,354500000.0
2008-07-30 18:25:00,214.11,214.245,214.085,214.215,628000000.0
2008-07-30 18:30:00,214.22,214.27,214.2,214.24,274600000.0
2008-07-30 18:35:00,214.23,214.26,214.195,214.215,412100000.0
2008-07-30 18:40:00,214.195,214.22,214.085,214.11,495700000.0
2008-07-30 18:45:00,214.1,214.17,214.04,214.13,593200000.0
2008-07-30 18:50:00,214.12,214.155,214.065,214.115,788900000.0
2008-07-30 18:55:00,214.115,214.175,214.115,214.145,544800000.0
2008-07-30 19:00:00,214.14,214.195,214.11,214.11,527300000.0
2008-07-30 19:05:00,214.11,214.13,214.065,214.115,589300000.0
2008-07-30 19:10:00,214.12,214.24,214.065,214.21,457300000.0
2008-07-30 19:15:00,214.225,214.25,214.14,214.22,567300000.0
2008-07-30 19:20:00,214.23,214.33,214.21,214.3,581000000.0
2008-07-30 19:25:00,214.295,214.295,214.19,214.25,568900000.0
2008-07-30 19:30:00,214.25,214.315,214.21,214.23,581100000.0
2008-07-30 19:35:00,214.23,214.31,214.155,214.18,563800000.0
2008-07-30 19:40:00,214.17,214.24,214.15,214.24,478700000.0
2008-07-30 19:45:00,214.23,214.26,214.115,214.16,436000000.0
2008-07-30 19:50:00,214.17,214.24,214.125,214.18,579600000.0
2008-07-30 19:55:00,214.175,214.19,214.09,214.155,556900000.0
2008-07-30 20:00:00,214.15,214.24,214.125,214.23,370400000.0
2008-07-30 20:05:00,214.23,214.25,214.15,214.2,402800000.0
2008-07-30 20:10:00,214.195,214.21,214.12,214.14,278400000.0
2008-07-30 20:15:00,214.14,214.19,214.08,214.08,282300000.0
2008-07-30 20:20:00,214.08,214.16,214.08,214.14,337400000.0
2008-07-30 20:25:00,214.145,214.27,214.145,214.26,343100000.0
2008-07-30 20:30:00,214.25,214.35,214.22,214.26,419600000.0
2008-07-30 20:35:00,214.265,214.265,214.175,214.18,311500000.0
2008-07-30 20:40:00,214.185,214.185,214.055,214.11,460300000.0
2008-07-30 20:45:00,214.11,214.14,214.075,214.12,201700000.0
2008-07-30 20:50:00,214.12,214.205,214.11,214.19,354100000.0
2008-07-30 20:55:00,214.19,214.225,214.15,214.22,348500000.0
2008-07-30 21:00:00,214.22,214.22,214.02,214.06,367100000.0
2008-07-30 21:05:00,214.05,214.06,213.97,213.99,514000000.0
2008-07-30 21:10:00,214.0,214.05,214.0,214.04,350800000.0
2008-07-30 21:15:00,214.04,214.05,213.97,214.03,318600000.0
2008-07-30 21:20:00,214.03,214.14,214.005,214.1,596100000.0
2008-07-30 21:25:00,214.11,214.14,214.03,214.1,418000000.0
2008-07-30 21:30:00,214.1,214.16,214.045,214.05,532800000.0
2008-07-30 21:35:00,214.06,214.155,214.045,214.145,266200000.0
2008-07-30 21:40:00,214.14,214.18,214.115,214.14,326000000.0
2008-07-30 21:45:00,214.14,214.17,214.1,214.15,266900000.0
2008-07-30 21:50:00,214.15,214.16,214.11,214.13,268500000.0
2008-07-30 21:55:00,214.145,214.165,214.085,214.135,247400000.0
2008-07-30 22:00:00,214.13,214.2,214.115,214.15,317300000.0
2008-07-30 22:05:00,214.15,214.165,214.115,214.14,435400000.0
2008-07-30 22:10:00,214.14,214.165,214.11,214.165,147400000.0
2008-07-30 22:15:00,214.165,214.205,214.115,214.16,197400000.0
2008-07-30 22:20:00,214.16,214.18,214.14,214.155,286800000.0
2008-07-30 22:25:00,214.155,214.29,214.12,214.22,331500000.0
2008-07-30 22:30:00,214.21,214.28,214.165,214.27,454600000.0
2008-07-30 22:35:00,214.27,214.28,214.23,214.245,172300000.0
2008-07-30 22:40:00,214.26,214.3,214.22,214.29,245800000.0
2008-07-30 22:45:00,214.29,214.295,214.245,214.26,320600000.0
2008-07-30 22:50:00,214.26,214.28,214.23,214.255,213500000.0
2008-07-30 22:55:00,214.26,214.33,214.245,214.26,213400000.0
2008-07-30 23:00:00,214.25,214.25,214.14,214.2,237600000.0
2008-07-30 23:05:00,214.2,214.2,214.075,214.135,224900000.0
2008-07-30 23:10:00,214.135,214.19,214.09,214.17,215400000.0
2008-07-30 23:15:00,214.17,214.24,214.17,214.24,136900000.0
2008-07-30 23:20:00,214.23,214.3,214.23,214.28,124900000.0
2008-07-30 23:25:00,214.28,214.28,214.235,214.25,66000000.0
2008-07-30 23:30:00,214.26,214.29,214.22,214.23,110100000.0
2008-07-30 23:35:00,214.225,214.26,214.22,214.245,60100000.0
2008-07-30 23:40:00,214.245,214.28,214.235,214.27,38700000.0
2008-07-30 23:45:00,214.235,214.28,214.215,214.22,78000000.0
2008-07-30 23:50:00,214.244,214.244,214.14,214.16,161800000.0
2008-07-30 23:55:00,214.17,214.2,214.01,214.12,215300000.0
2008-07-31 00:00:00,214.11,214.25,214.105,214.21,174000000.0
2008-07-31 00:05:00,214.2,214.23,214.127,214.18,81900000.0
2008-07-31 00:10:00,214.175,214.2,214.171,214.195,40400000.0
2008-07-31 00:15:00,214.18,214.21,214.17,214.2,34100000.0
2008-07-31 00:20:00,214.21,214.22,214.19,214.22,19000000.0
2008-07-31 00:25:00,214.22,214.24,214.16,214.18,51300000.0
2008-07-31 00:30:00,214.18,214.19,214.155,214.18,40200000.0
2008-07-31 00:35:00,214.17,214.18,214.16,214.165,71300000.0
2008-07-31 00:40:00,214.155,214.17,214.099,214.154,155400000.0
2008-07-31 00:45:00,214.16,214.17,214.15,214.16,37100000.0
2008-07-31 00:50:00,214.145,214.21,214.14,214.2,85000000.0
2008-07-31 00:55:00,214.19,214.2,214.165,214.165,143400000.0
2008-07-31 01:00:00,214.17,214.2,214.125,214.135,246500000.0
2008-07-31 01:05:00,214.135,214.15,214.105,214.11,53100000.0
2008-07-31 01:10:00,214.11,214.12,214.08,214.11,116200000.0
2008-07-31 01:15:00,214.11,214.11,214.06,214.07,180100000.0
2008-07-31 01:20:00,214.07,214.11,214.06,214.06,91600000.0
2008-07-31 01:25:00,214.06,214.11,214.04,214.1,47500000.0
2008-07-31 01:30:00,214.09,214.17,214.08,214.16,86100000.0
2008-07-31 01:35:00,214.15,214.16,214.097,214.14,59200000.0
2008-07-31 01:40:00,214.13,214.18,214.125,214.17,82100000.0
2008-07-31 01:45:00,214.17,214.2,214.13,214.2,117500000.0
2008-07-31 01:50:00,214.19,214.32,214.19,214.26,334000000.0
2008-07-31 01:55:00,214.26,214.32,214.175,214.185,635700000.0
2008-07-31 02:00:00,214.18,214.265,214.085,214.12,705400000.0
2008-07-31 02:05:00,214.12,214.15,214.085,214.09,296000000.0
2008-07-31 02:10:00,214.09,214.15,214.08,214.15,315300000.0
2008-07-31 02:15:00,214.15,214.16,214.0,214.0,461700000.0
2008-07-31 02:20:00,214.01,214.09,214.01,214.09,286300000.0
2008-07-31 02:25:00,214.09,214.155,214.07,214.14,276700000.0
2008-07-31 02:30:00,214.14,214.16,214.13,214.15,101000000.0
2008-07-31 02:35:00,214.15,214.15,214.09,214.09,134000000.0
2008-07-31 02:40:00,214.09,214.12,214.06,214.07,189000000.0
2008-07-31 02:45:00,214.08,214.1,214.02,214.05,238100000.0
2008-07-31 02:50:00,214.04,214.05,213.89,213.89,406600000.0
2008-07-31 02:55:00,213.885,213.945,213.84,213.91,245500000.0
2008-07-31 03:00:00,213.9,213.93,213.78,213.85,306600000.0
2008-07-31 03:05:00,213.85,213.89,213.8,213.86,353400000.0
2008-07-31 03:10:00,213.87,213.91,213.85,213.89,94400000.0
2008-07-31 03:15:00,213.9,213.91,213.805,213.89,260700000.0
2008-07-31 03:20:00,213.895,213.905,213.86,213.89,144000000.0
2008-07-31 03:25:00,213.89,213.935,213.88,213.93,228900000.0
2008-07-31 03:30:00,213.92,213.92,213.805,213.85,283200000.0
2008-07-31 03:35:00,213.85,213.89,213.8,213.87,359600000.0
2008-07-31 03:40:00,213.87,213.88,213.82,213.87,170900000.0
2008-07-31 03:45:00,213.87,213.9,213.815,213.825,385600000.0
2008-07-31 03:50:00,213.82,213.86,213.795,213.83,211400000.0
2008-07-31 03:55:00,213.82,213.84,213.8,213.84,129800000.0
2008-07-31 04:00:00,213.85,213.865,213.78,213.81,203600000.0
2008-07-31 04:05:00,213.8,213.81,213.745,213.79,300200000.0
2008-07-31 04:10:00,213.79,213.81,213.727,213.755,127500000.0
2008-07-31 04:15:00,213.755,213.8,213.695,213.78,313800000.0
2008-07-31 04:20:00,213.78,213.82,213.76,213.815,199300000.0
2008-07-31 04:25:00,213.81,213.83,213.77,213.82,160900000.0
2008-07-31 04:30:00,213.82,213.835,213.8,213.83,64800000.0
2008-07-31 04:35:00,213.825,213.9,213.8,213.88,370400000.0
2008-07-31 04:40:00,213.88,213.885,213.86,213.86,121000000.0
2008-07-31 04:45:00,213.86,213.89,213.85,213.86,107600000.0
2008-07-31 04:50:00,213.86,213.87,213.79,213.8,149600000.0
2008-07-31 04:55:00,213.81,213.815,213.8,213.81,41600000.0
2008-07-31 05:00:00,213.8,213.85,213.795,213.82,156200000.0
2008-07-31 05:05:00,213.82,213.845,213.795,213.82,89800000.0
2008-07-31 05:10:00,213.82,213.9,213.82,213.85,235700000.0
2008-07-31 05:15:00,213.86,213.88,213.83,213.88,226000000.0
2008-07-31 05:20:00,213.88,213.88,213.83,213.85,152300000.0
2008-07-31 05:25:00,213.85,213.88,213.85,213.86,104200000.0
2008-07-31 05:30:00,213.86,213.88,213.84,213.88,250300000.0
2008-07-31 05:35:00,213.87,213.87,213.755,213.815,331000000.0
2008-07-31 05:40:00,213.815,213.83,213.77,213.8,166400000.0
2008-07-31 05:45:00,213.8,213.89,213.795,213.88,283000000.0
2008-07-31 05:50:00,213.895,213.9,213.84,213.9,111100000.0
2008-07-31 05:55:00,213.91,213.91,213.875,213.91,117400000.0
2008-07-31 06:00:00,213.91,213.96,213.91,213.94,165100000.0
2008-07-31 06:05:00,213.93,213.94,213.89,213.91,94300000.0
2008-07-31 06:10:00,213.905,213.905,213.835,213.865,153500000.0
2008-07-31 06:15:00,213.88,213.94,213.87,213.9,163100000.0
2008-07-31 06:20:00,213.9,213.93,213.885,213.91,232500000.0
2008-07-31 06:25:00,213.91,213.935,213.89,213.925,148700000.0
2008-07-31 06:30:00,213.93,213.95,213.9,213.92,238200000.0
2008-07-31 06:35:00,213.92,213.96,213.89,213.9,281800000.0
2008-07-31 06:40:00,213.9,213.97,213.895,213.92,244000000.0
2008-07-31 06:45:00,213.93,213.94,213.865,213.87,164200000.0
2008-07-31 06:50:00,213.86,213.865,213.825,213.85,272200000.0
2008-07-31 06:55:00,213.85,213.86,213.815,213.84,451700000.0
2008-07-31 07:00:00,213.84,213.86,213.725,213.75,460200000.0
2008-07-31 07:05:00,213.75,213.835,213.75,213.83,351800000.0
2008-07-31 07:10:00,213.83,213.88,213.82,213.84,208600000.0
2008-07-31 07:15:00,213.84,213.88,213.79,213.84,363300000.0
2008-07-31 07:20:00,213.84,213.875,213.815,213.84,171100000.0
2008-07-31 07:25:00,213.855,213.87,213.81,213.855,279100000.0
2008-07-31 07:30:00,213.84,213.855,213.78,213.81,250800000.0
2008-07-31 07:35:00,213.815,213.835,213.79,213.835,191800000.0
2008-07-31 07:40:00,213.825,213.845,213.785,213.8,246900000.0
2008-07-31 07:45:00,213.8,213.86,213.8,213.85,205300000.0
2008-07-31 07:50:00,213.85,213.85,213.775,213.78,433400000.0
2008-07-31 07:55:00,213.755,213.835,213.695,213.83,487000000.0
2008-07-31 08:00:00,213.83,213.83,213.575,213.675,651400000.0
2008-07-31 08:05:00,213.68,213.74,213.535,213.675,610700000.0
2008-07-31 08:10:00,213.675,213.71,213.505,213.65,499700000.0
2008-07-31 08:15:00,213.64,213.64,213.5,213.56,656900000.0
2008-07-31 08:20:00,213.55,213.62,213.52,213.59,446800000.0
2008-07-31 08:25:00,213.58,213.58,213.365,213.44,728284375.0
2008-07-31 08:30:00,213.44,213.65,213.43,213.62,775800000.0
2008-07-31 08:35:00,213.61,213.755,213.565,213.735,837900000.0
2008-07-31 08:40:00,213.74,213.84,213.725,213.83,717300000.0
2008-07-31 08:45:00,213.83,213.85,213.755,213.8,1334600000.0
2008-07-31 08:50:00,213.8,213.9,213.775,213.89,1356600000.0
2008-07-31 08:55:00,213.89,213.96,213.77,213.805,1127200000.0
2008-07-31 09:00:00,213.815,213.875,213.69,213.805,1306500000.0
2008-07-31 09:05:00,213.81,213.88,213.775,213.85,1154800000.0
2008-07-31 09:10:00,213.85,213.89,213.735,213.855,1340700000.0
2008-07-31 09:15:00,213.84,213.97,213.82,213.9,1216900000.0
2008-07-31 09:20:00,213.9,213.97,213.84,213.95,881100000.0
2008-07-31 09:25:00,213.95,214.035,213.93,214.03,740600000.0
2008-07-31 09:30:00,214.03,214.06,213.945,214.05,1283000000.0
2008-07-31 09:35:00,214.05,214.15,214.05,214.1,1539600000.0
2008-07-31 09:40:00,214.1,214.205,214.055,214.17,908500000.0
2008-07-31 09:45:00,214.18,214.35,214.165,214.205,1444100000.0
2008-07-31 09:50:00,214.22,214.385,214.12,214.16,1341300000.0
2008-07-31 09:55:00,214.16,214.19,214.075,214.175,926400000.0
2008-07-31 10:00:00,214.175,214.18,214.095,214.14,602800000.0
2008-07-31 10:05:00,214.14,214.21,214.115,214.15,993500000.0
2008-07-31 10:10:00,214.165,214.175,214.06,214.105,991100000.0
2008-07-31 10:15:00,214.115,214.115,213.99,214.02,1143100000.0
2008-07-31 10:20:00,214.02,214.075,214.02,214.07,733200000.0
2008-07-31 10:25:00,214.07,214.15,214.055,214.11,1044900000.0
2008-07-31 10:30:00,214.125,214.3,214.095,214.195,1436400000.0
2008-07-31 10:35:00,214.19,214.31,214.17,214.23,858300000.0
2008-07-31 10:40:00,214.23,214.28,214.185,214.235,474000000.0
2008-07-31 10:45:00,214.225,214.27,214.195,214.27,336100000.0
2008-07-31 10:50:00,214.245,214.28,214.205,214.28,436600000.0
2008-07-31 10:55:00,214.26,214.32,214.235,214.29,617700000.0
2008-07-31 11:00:00,214.31,214.33,214.215,214.26,734400000.0
2008-07-31 11:05:00,214.27,214.32,214.24,214.29,463300000.0
2008-07-31 11:10:00,214.29,214.47,214.29,214.4,908900000.0
2008-07-31 11:15:00,214.4,214.49,214.35,214.47,1166700000.0
2008-07-31 11:20:00,214.46,214.46,214.31,214.39,936600000.0
2008-07-31 11:25:00,214.4,214.45,214.28,214.36,920300000.0
2008-07-31 11:30:00,214.36,214.42,214.34,214.375,658500000.0
2008-07-31 11:35:00,214.38,214.475,214.335,214.39,1001400000.0
2008-07-31 11:40:00,214.39,214.46,214.365,214.45,929200000.0
2008-07-31 11:45:00,214.44,214.46,214.33,214.4,971700000.0
2008-07-31 11:50:00,214.4,214.485,214.355,214.36,1070800000.0
2008-07-31 11:55:00,214.36,214.47,214.34,214.47,753900000.0
2008-07-31 12:00:00,214.475,214.52,214.37,214.39,1164300000.0
2008-07-31 12:05:00,214.385,214.455,214.375,214.415,714700000.0
2008-07-31 12:10:00,214.43,214.495,214.39,214.495,669300000.0
2008-07-31 12:15:00,214.5,214.505,214.375,214.4,714900000.0
2008-07-31 12:20:00,214.41,214.455,214.335,214.425,639000000.0
2008-07-31 12:25:00,214.43,214.43,214.36,214.39,565100000.0
2008-07-31 12:30:00,214.39,214.425,214.35,214.405,620600000.0
2008-07-31 12:35:00,214.4,214.415,214.315,214.355,681100000.0
2008-07-31 12:40:00,214.36,214.46,214.35,214.45,491300000.0
2008-07-31 12:45:00,214.45,214.51,214.425,214.48,573000000.0
2008-07-31 12:50:00,214.48,214.49,214.285,214.32,798300000.0
2008-07-31 12:55:00,214.32,214.36,214.26,214.35,989000000.0
2008-07-31 13:00:00,214.35,214.42,214.325,214.33,905700000.0
2008-07-31 13:05:00,214.34,214.39,214.32,214.36,862500000.0
2008-07-31 13:10:00,214.35,214.36,214.25,214.26,706500000.0
2008-07-31 13:15:00,214.26,214.35,214.225,214.34,1102800000.0
2008-07-31 13:20:00,214.34,214.45,214.275,214.44,1078700000.0
2008-07-31 13:25:00,214.435,214.48,214.39,214.44,917900000.0
2008-07-31 13:30:00,214.45,214.49,214.34,214.35,819600000.0
2008-07-31 13:35:00,214.34,214.39,214.27,214.28,756000000.0
2008-07-31 13:40:00,214.28,214.33,214.265,214.31,752400000.0
2008-07-31 13:45:00,214.31,214.35,214.27,214.31,967600000.0
2008-07-31 13:50:00,214.31,214.375,214.285,214.36,500300000.0
2008-07-31 13:55:00,214.36,214.41,214.285,214.37,703300000.0
2008-07-31 14:00:00,214.37,214.4,214.27,214.385,938400000.0
2008-07-31 14:05:00,214.385,214.5,214.38,214.41,925000000.0
2008-07-31 14:10:00,214.4,214.42,214.195,214.22,754100000.0
2008-07-31 14:15:00,214.22,214.315,214.22,214.29,982600000.0
2008-07-31 14:20:00,214.3,214.475,214.265,214.415,1404600000.0
2008-07-31 14:25:00,214.415,214.48,214.37,214.43,1100000000.0
2008-07-31 14:30:00,214.43,214.43,213.975,214.12,2318200000.0
2008-07-31 14:35:00,214.12,214.135,213.795,213.88,2620200000.0
2008-07-31 14:40:00,213.865,214.045,213.805,213.92,2084184374.0
2008-07-31 14:45:00,213.91,214.08,213.905,214.07,1422200000.0
2008-07-31 14:50:00,214.065,214.24,214.025,214.21,1225300000.0
2008-07-31 14:55:00,214.205,214.25,214.05,214.07,1265900000.0
2008-07-31 15:00:00,214.06,214.18,214.045,214.14,913167500.0
2008-07-31 15:05:00,214.155,214.305,214.07,214.24,1419800000.0
2008-07-31 15:10:00,214.24,214.4,214.24,214.37,1015100000.0
2008-07-31 15:15:00,214.38,214.495,214.345,214.46,1187600000.0
2008-07-31 15:20:00,214.47,214.49,214.375,214.415,899000000.0
2008-07-31 15:25:00,214.41,214.48,214.37,214.43,826200000.0
2008-07-31 15:30:00,214.44,214.575,214.365,214.45,1344100000.0
2008-07-31 15:35:00,214.44,214.5,214.335,214.41,1062400000.0
2008-07-31 15:40:00,214.41,214.49,214.36,214.46,1184500000.0
2008-07-31 15:45:00,214.46,214.495,214.28,214.45,1253800000.0
2008-07-31 15:50:00,214.46,214.58,214.43,214.495,1134100000.0
2008-07-31 15:55:00,214.51,214.515,214.365,214.42,1070400000.0
2008-07-31 16:00:00,214.435,214.435,214.225,214.23,1292300000.0
2008-07-31 16:05:00,214.235,214.345,214.15,214.21,1238900000.0
2008-07-31 16:10:00,214.225,214.26,214.15,214.2,1453600000.0
2008-07-31 16:15:00,214.205,214.23,214.01,214.075,1354200000.0
2008-07-31 16:20:00,214.065,214.29,214.06,214.17,1026000000.0
2008-07-31 16:25:00,214.17,214.32,214.155,214.3,1106600000.0
2008-07-31 16:30:00,214.29,214.3,214.11,214.16,770700000.0
2008-07-31 16:35:00,214.15,214.15,213.97,214.11,1252800000.0
2008-07-31 16:40:00,214.105,214.13,214.01,214.11,1183200000.0
2008-07-31 16:45:00,214.11,214.11,213.9,213.92,1134100000.0
2008-07-31 16:50:00,213.92,214.16,213.92,214.01,1215100000.0
2008-07-31 16:55:00,213.995,214.15,213.97,214.09,1625067500.0
2008-07-31 17:00:00,214.085,214.13,214.015,214.05,1329170000.0
2008-07-31 17:05:00,214.06,214.13,213.975,214.1,1023800000.0
2008-07-31 17:10:00,214.1,214.15,214.07,214.1,755700000.0
2008-07-31 17:15:00,214.075,214.11,214.02,214.025,692600000.0
2008-07-31 17:20:00,214.02,214.155,213.94,214.14,1235500001.0
2008-07-31 17:25:00,214.14,214.14,214.06,214.07,628100000.0
2008-07-31 17:30:00,214.065,214.27,214.055,214.13,957600000.0
2008-07-31 17:35:00,214.12,214.15,214.03,214.03,700400000.0
2008-07-31 17:40:00,214.045,214.08,213.965,214.08,903700000.0
2008-07-31 17:45:00,214.08,214.08,214.005,214.07,680400000.0
2008-07-31 17:50:00,214.06,214.15,214.0,214.125,952300000.0
2008-07-31 17:55:00,214.125,214.16,214.005,214.1,710600000.0
2008-07-31 18:00:00,214.09,214.095,213.995,214.0,411300000.0
2008-07-31 18:05:00,214.0,214.04,213.985,214.02,438200000.0
2008-07-31 18:10:00,214.02,214.02,213.855,213.91,635900000.0
2008-07-31 18:15:00,213.91,213.94,213.83,213.915,509200000.0
2008-07-31 18:20:00,213.92,214.02,213.87,213.97,501800000.0
2008-07-31 18:25:00,213.96,213.99,213.82,213.85,468500000.0
2008-07-31 18:30:00,213.835,213.88,213.805,213.88,463300000.0
2008-07-31 18:35:00,213.885,213.93,213.83,213.88,490100000.0
2008-07-31 18:40:00,213.89,213.93,213.81,213.91,504300000.0
2008-07-31 18:45:00,213.92,213.96,213.9,213.94,359200000.0
2008-07-31 18:50:00,213.95,213.99,213.93,213.93,209900000.0
2008-07-31 18:55:00,213.94,213.955,213.87,213.94,337800000.0
2008-07-31 19:00:00,213.94,214.02,213.895,214.015,543600000.0
2008-07-31 19:05:00,214.015,214.03,213.92,213.94,442400000.0
2008-07-31 19:10:00,213.93,214.02,213.92,214.02,514100000.0
2008-07-31 19:15:00,214.01,214.04,213.95,213.96,260000000.0
2008-07-31 19:20:00,213.95,213.98,213.83,213.84,432600000.0
2008-07-31 19:25:00,213.84,213.96,213.77,213.9,359000000.0
2008-07-31 19:30:00,213.91,213.98,213.885,213.95,343300000.0
2008-07-31 19:35:00,213.95,213.96,213.875,213.91,318200000.0
2008-07-31 19:40:00,213.91,213.99,213.89,213.98,280300000.0
2008-07-31 19:45:00,213.97,213.99,213.92,213.94,233400000.0
2008-07-31 19:50:00,213.93,213.95,213.85,213.88,211600000.0
2008-07-31 19:55:00,213.87,213.89,213.815,213.855,327200000.0
2008-07-31 20:00:00,213.835,213.86,213.77,213.81,225800000.0
2008-07-31 20:05:00,213.81,213.86,213.795,213.82,177800000.0
2008-07-31 20:10:00,213.83,213.83,213.745,213.79,198500000.0
2008-07-31 20:15:00,213.8,213.84,213.775,213.8,437900000.0
2008-07-31 20:20:00,213.8,213.84,213.68,213.76,629800000.0
2008-07-31 20:25:00,213.76,213.87,213.755,213.785,722000000.0
2008-07-31 20:30:00,213.805,213.85,213.775,213.81,836800000.0
2008-07-31 20:35:00,213.815,213.9,213.805,213.895,593300000.0
2008-07-31 20:40:00,213.895,213.91,213.835,213.91,502100000.0
2008-07-31 20:45:00,213.9,213.92,213.85,213.9,537800000.0
2008-07-31 20:50:00,213.91,213.93,213.825,213.83,424500000.0
2008-07-31 20:55:00,213.84,213.92,213.835,213.92,293700000.0
2008-07-31 21:00:00,213.92,213.945,213.895,213.92,343400000.0
2008-07-31 21:05:00,213.92,213.995,213.92,213.995,340900000.0
2008-07-31 21:10:00,213.99,214.045,213.98,214.045,378700000.0
2008-07-31 21:15:00,214.05,214.065,213.965,214.01,629800000.0
2008-07-31 21:20:00,214.01,214.03,213.9,213.9,303500000.0
2008-07-31 21:25:00,213.9,213.955,213.86,213.86,335600000.0
2008-07-31 21:30:00,213.86,213.88,213.755,213.82,418200000.0
2008-07-31 21:35:00,213.82,213.875,213.79,213.84,403600000.0
2008-07-31 21:40:00,213.84,213.93,213.815,213.845,648100000.0
2008-07-31 21:45:00,213.845,213.86,213.685,213.72,737400000.0
2008-07-31 21:50:00,213.715,213.76,213.71,213.75,315300000.0
2008-07-31 21:55:00,213.745,213.84,213.73,213.84,508800000.0
2008-07-31 22:00:00,213.84,213.87,213.825,213.86,313500000.0
2008-07-31 22:05:00,213.85,213.885,213.78,213.84,366900000.0
2008-07-31 22:10:00,213.855,213.92,213.84,213.885,362200000.0
2008-07-31 22:15:00,213.885,213.92,213.86,213.88,327900000.0
2008-07-31 22:20:00,213.89,213.92,213.88,213.89,169000000.0
2008-07-31 22:25:00,213.88,213.94,213.86,213.94,245900000.0
2008-07-31 22:30:00,213.94,214.03,213.92,214.0,369900000.0
2008-07-31 22:35:00,213.99,214.025,213.93,214.0,343100000.0
2008-07-31 22:40:00,214.0,214.01,213.93,213.98,404700000.0
2008-07-31 22:45:00,213.995,214.06,213.94,214.045,345900000.0
2008-07-31 22:50:00,214.045,214.065,213.975,213.98,138700000.0
2008-07-31 22:55:00,213.98,214.09,213.93,214.08,358000000.0
2008-07-31 23:00:00,214.07,214.09,213.925,213.935,211600000.0
2008-07-31 23:05:00,213.94,213.965,213.92,213.925,78800000.0
2008-07-31 23:10:00,213.925,213.95,213.9,213.94,406200000.0
2008-07-31 23:15:00,213.94,213.94,213.87,213.87,263000000.0
2008-07-31 23:20:00,213.87,213.89,213.85,213.87,182500000.0
2008-07-31 23:25:00,213.87,213.9,213.87,213.89,84300000.0
2008-07-31 23:30:00,213.89,213.93,213.825,213.87,236800000.0
2008-07-31 23:35:00,213.87,213.98,213.87,213.98,442100000.0
2008-07-31 23:40:00,213.98,213.98,213.845,213.905,132100000.0
2008-07-31 23:45:00,213.91,213.94,213.865,213.89,176000000.0
2008-07-31 23:50:00,213.88,213.92,213.865,213.89,97900000.0
2008-07-31 23:55:00,213.86,213.89,213.835,213.845,129900000.0
2008-08-01 00:00:00,213.86,213.96,213.86,213.96,128700000.0
2008-08-01 00:05:00,213.97,213.97,213.905,213.94,166800000.0
2008-08-01 00:10:00,213.91,213.94,213.91,213.92,37900000.0
2008-08-01 00:15:00,213.92,213.935,213.915,213.92,52100000.0
2008-08-01 00:20:00,213.93,213.95,213.92,213.95,93100000.0
2008-08-01 00:25:00,213.95,213.95,213.92,213.92,119800000.0
2008-08-01 00:30:00,213.935,213.95,213.87,213.89,65200000.0
2008-08-01 00:35:00,213.89,213.89,213.83,213.83,103900000.0
2008-08-01 00:40:00,213.835,213.85,213.835,213.84,33000000.0
2008-08-01 00:45:00,213.84,213.87,213.84,213.85,82100000.0
2008-08-01 00:50:00,213.85,213.86,213.82,213.84,101000000.0
2008-08-01 00:55:00,213.83,213.85,213.73,213.78,493400000.0
2008-08-01 01:00:00,213.78,213.89,213.78,213.87,322700000.0
2008-08-01 01:05:00,213.87,213.9,213.82,213.83,285500000.0
2008-08-01 01:10:00,213.83,213.83,213.74,213.77,401700000.0
2008-08-01 01:15:00,213.76,213.8,213.73,213.77,239200000.0
2008-08-01 01:20:00,213.745,213.8,213.745,213.77,118400000.0
2008-08-01 01:25:00,213.765,213.81,213.76,213.79,222800000.0
2008-08-01 01:30:00,213.79,213.82,213.785,213.8,163600000.0
2008-08-01 01:35:00,213.8,213.8,213.745,213.78,125000000.0
2008-08-01 01:40:00,213.78,213.79,213.73,213.73,375500000.0
2008-08-01 01:45:00,213.73,213.81,213.73,213.76,628100000.0
2008-08-01 01:50:00,213.76,213.78,213.69,213.7,474300000.0
2008-08-01 01:55:00,213.69,213.71,213.565,213.61,771900000.0
2008-08-01 02:00:00,213.6,213.625,213.42,213.53,1058400000.0
2008-08-01 02:05:00,213.53,213.56,213.41,213.465,675200000.0
2008-08-01 02:10:00,213.45,213.56,213.45,213.535,287700000.0
2008-08-01 02:15:00,213.535,213.545,213.49,213.53,417400000.0
2008-08-01 02:20:00,213.53,213.55,213.405,213.46,773500000.0
2008-08-01 02:25:00,213.46,213.51,213.42,213.505,451100000.0
2008-08-01 02:30:00,213.51,213.53,213.44,213.5,487100000.0
2008-08-01 02:35:00,213.5,213.595,213.46,213.59,534500000.0
2008-08-01 02:40:00,213.59,213.66,213.525,213.65,824600000.0
2008-08-01 02:45:00,213.65,213.65,213.485,213.485,645100000.0
2008-08-01 02:50:00,213.49,213.64,213.49,213.63,816700000.0
2008-08-01 02:55:00,213.63,213.68,213.57,213.64,1032000000.0
2008-08-01 03:00:00,213.65,213.7,213.59,213.665,868900000.0
2008-08-01 03:05:00,213.66,213.69,213.635,213.64,552600000.0
2008-08-01 03:10:00,213.64,213.69,213.64,213.655,495600000.0
2008-08-01 03:15:00,213.655,213.66,213.62,213.63,419900000.0
2008-08-01 03:20:00,213.62,213.715,213.62,213.69,570400000.0
2008-08-01 03:25:00,213.69,213.75,213.655,213.73,795800000.0
2008-08-01 03:30:00,213.73,213.745,213.71,213.74,453500000.0
2008-08-01 03:35:00,213.735,213.785,213.695,213.76,613300000.0
2008-08-01 03:40:00,213.76,213.78,213.68,213.7,546500000.0
2008-08-01 03:45:00,213.7,213.74,213.63,213.65,710700000.0
2008-08-01 03:50:00,213.645,213.66,213.56,213.585,477500000.0
2008-08-01 03:55:00,213.58,213.6,213.55,213.55,276900000.0
2008-08-01 04:00:00,213.55,213.66,213.505,213.64,516500000.0
2008-08-01 04:05:00,213.65,213.68,213.63,213.64,500200000.0
2008-08-01 04:10:00,213.64,213.67,213.6,213.65,601600000.0
2008-08-01 04:15:00,213.655,213.67,213.605,213.65,507700000.0
2008-08-01 04:20:00,213.655,213.67,213.62,213.64,161600000.0
2008-08-01 04:25:00,213.64,213.655,213.62,213.63,345100000.0
2008-08-01 04:30:00,213.63,213.65,213.62,213.65,140700000.0
2008-08-01 04:35:00,213.65,213.665,213.645,213.65,291000001.0
2008-08-01 04:40:00,213.65,213.69,213.61,213.62,657200000.0
2008-08-01 04:45:00,213.62,213.67,213.62,213.66,184600000.0
2008-08-01 04:50:00,213.66,213.675,213.65,213.67,434600000.0
2008-08-01 04:55:00,213.67,213.68,213.61,213.61,306400000.0
2008-08-01 05:00:00,213.61,213.63,213.54,213.57,364400000.0
2008-08-01 05:05:00,213.56,213.57,213.54,213.55,283900000.0
2008-08-01 05:10:00,213.55,213.56,213.53,213.54,263700000.0
2008-08-01 05:15:00,213.54,213.545,213.49,213.505,185200000.0
2008-08-01 05:20:00,213.5,213.52,213.48,213.51,391800000.0
2008-08-01 05:25:00,213.51,213.545,213.49,213.545,235000000.0
2008-08-01 05:30:00,213.55,213.58,213.54,213.54,182900000.0
2008-08-01 05:35:00,213.53,213.57,213.515,213.57,242200000.0
2008-08-01 05:40:00,213.57,213.57,213.53,213.555,139700000.0
2008-08-01 05:45:00,213.55,213.555,213.51,213.525,377200000.0
2008-08-01 05:50:00,213.52,213.53,213.495,213.51,209700000.0
2008-08-01 05:55:00,213.51,213.515,213.45,213.475,255300000.0
2008-08-01 06:00:00,213.475,213.51,213.44,213.51,310100000.0
2008-08-01 06:05:00,213.5,213.58,213.5,213.54,343600000.0
2008-08-01 06:10:00,213.54,213.58,213.53,213.58,328400000.0
2008-08-01 06:15:00,213.58,213.58,213.485,213.5,263400000.0
2008-08-01 06:20:00,213.49,213.515,213.47,213.47,378600000.0
2008-08-01 06:25:00,213.47,213.47,213.365,213.375,473900000.0
2008-08-01 06:30:00,213.375,213.41,213.325,213.34,493500000.0
2008-08-01 06:35:00,213.34,213.43,213.29,213.34,394600000.0
2008-08-01 06:40:00,213.33,213.36,213.235,213.35,402800000.0
2008-08-01 06:45:00,213.35,213.42,213.35,213.4,223000000.0
2008-08-01 06:50:00,213.4,213.42,213.285,213.42,555400000.0
2008-08-01 06:55:00,213.42,213.43,213.33,213.35,255400000.0
2008-08-01 07:00:00,213.34,213.37,213.295,213.295,362300000.0
2008-08-01 07:05:00,213.305,213.47,213.3,213.47,354200000.0
2008-08-01 07:10:00,213.47,213.5,213.41,213.41,242300000.0
2008-08-01 07:15:00,213.42,213.51,213.37,213.45,455800000.0
2008-08-01 07:20:00,213.45,213.49,213.33,213.33,403500000.0
2008-08-01 07:25:00,213.32,213.33,213.235,213.27,204800000.0
2008-08-01 07:30:00,213.28,213.31,213.225,213.265,386900000.0
2008-08-01 07:35:00,213.26,213.265,213.05,213.15,635800000.0
2008-08-01 07:40:00,213.14,213.37,213.085,213.27,618300000.0
2008-08-01 07:45:00,213.27,213.405,213.26,213.33,512300000.0
2008-08-01 07:50:00,213.33,213.46,213.275,213.39,367000000.0
2008-08-01 07:55:00,213.39,213.41,213.325,213.4,481400000.0
2008-08-01 08:00:00,213.39,213.46,213.03,213.21,930500000.0
2008-08-01 08:05:00,213.22,213.37,213.22,213.36,367900000.0
2008-08-01 08:10:00,213.36,213.375,213.225,213.23,354300000.0
2008-08-01 08:15:00,213.23,213.29,213.205,213.24,347700000.0
2008-08-01 08:20:00,213.25,213.26,213.11,213.19,398800000.0
2008-08-01 08:25:00,213.19,213.225,213.155,213.22,307300000.0
2008-08-01 08:30:00,213.21,213.27,213.125,213.225,864600000.0
2008-08-01 08:35:00,213.23,213.27,213.14,213.19,1076400000.0
2008-08-01 08:40:00,213.19,213.2,212.93,212.94,793100000.0
2008-08-01 08:45:00,212.95,212.96,212.815,212.91,1212800000.0
2008-08-01 08:50:00,212.91,212.975,212.84,212.93,1399400000.0
2008-08-01 08:55:00,212.93,212.93,212.805,212.86,691000000.0
2008-08-01 09:00:00,212.87,212.87,212.67,212.7,1063800000.0
2008-08-01 09:05:00,212.7,212.7,212.44,212.45,1196900000.0
2008-08-01 09:10:00,212.46,212.59,212.31,212.49,1182800000.0
2008-08-01 09:15:00,212.49,212.57,212.44,212.5,1292000000.0
2008-08-01 09:20:00,212.5,212.5,212.225,212.24,1417900000.0
2008-08-01 09:25:00,212.24,212.27,212.11,212.185,1681500000.0
2008-08-01 09:30:00,212.19,212.23,212.065,212.12,1599200001.0
2008-08-01 09:35:00,212.135,212.24,212.1,212.21,1523600000.0
2008-08-01 09:40:00,212.21,212.32,212.19,212.27,1263800000.0
2008-08-01 09:45:00,212.27,212.275,212.125,212.225,977400001.0
2008-08-01 09:50:00,212.23,212.26,212.005,212.11,1049400000.0
2008-08-01 09:55:00,212.11,212.23,212.085,212.215,895900000.0
2008-08-01 10:00:00,212.2,212.22,212.13,212.18,1097300000.0
2008-08-01 10:05:00,212.18,212.45,212.17,212.45,1241800000.0
2008-08-01 10:10:00,212.445,212.595,212.425,212.58,1227700000.0
2008-08-01 10:15:00,212.595,212.615,212.53,212.55,640600000.0
2008-08-01 10:20:00,212.55,212.57,212.49,212.5,652600000.0
2008-08-01 10:25:00,212.5,212.51,212.42,212.42,763900000.0
2008-08-01 10:30:00,212.43,212.505,212.27,212.49,778300000.0
2008-08-01 10:35:00,212.495,212.58,212.485,212.55,841200000.0
2008-08-01 10:40:00,212.55,212.66,212.55,212.63,584200000.0
2008-08-01 10:45:00,212.64,212.72,212.62,212.62,731400000.0
2008-08-01 10:50:00,212.615,212.725,212.57,212.7,1221100000.0
2008-08-01 10:55:00,212.7,212.775,212.655,212.75,679000000.0
2008-08-01 11:00:00,212.75,212.89,212.7,212.86,1011600000.0
2008-08-01 11:05:00,212.86,212.91,212.84,212.9,1102100000.0
2008-08-01 11:10:00,212.91,212.98,212.875,212.94,716600000.0
2008-08-01 11:15:00,212.94,213.0,212.9,212.93,490800000.0
2008-08-01 11:20:00,212.93,212.93,212.8,212.81,920400000.0
2008-08-01 11:25:00,212.795,212.94,212.775,212.87,937500000.0
2008-08-01 11:30:00,212.885,212.92,212.85,212.91,393100000.0
2008-08-01 11:35:00,212.91,212.94,212.87,212.91,586400000.0
2008-08-01 11:40:00,212.91,212.94,212.845,212.88,520800000.0
2008-08-01 11:45:00,212.88,212.92,212.78,212.8,453200000.0
2008-08-01 11:50:00,212.8,212.84,212.68,212.68,907500000.0
2008-08-01 11:55:00,212.69,212.725,212.555,212.57,1232200000.0
2008-08-01 12:00:00,212.57,212.73,212.565,212.67,525300000.0
2008-08-01 12:05:00,212.68,212.77,212.63,212.67,938500000.0
2008-08-01 12:10:00,212.67,212.77,212.585,212.74,1063700000.0
2008-08-01 12:15:00,212.74,212.77,212.645,212.645,634600000.0
2008-08-01 12:20:00,212.65,212.68,212.61,212.64,1005300000.0
2008-08-01 12:25:00,212.65,212.65,212.255,212.51,1270400000.0
2008-08-01 12:30:00,212.51,212.56,212.48,212.555,381200000.0
2008-08-01 12:35:00,212.56,212.61,212.475,212.59,505400000.0
2008-08-01 12:40:00,212.585,212.695,212.585,212.695,766000000.0
2008-08-01 12:45:00,212.69,212.71,212.57,212.59,897900000.0
2008-08-01 12:50:00,212.59,212.59,212.51,212.56,847900000.0
2008-08-01 12:55:00,212.56,212.61,212.51,212.51,643100000.0
2008-08-01 13:00:00,212.51,212.56,212.435,212.475,1219800000.0
2008-08-01 13:05:00,212.48,212.505,212.305,212.39,1536600000.0
2008-08-01 13:10:00,212.39,212.56,212.345,212.405,1105600000.0
2008-08-01 13:15:00,212.42,212.47,212.37,212.44,915300000.0
2008-08-01 13:20:00,212.435,212.49,212.385,212.44,1061900002.0
2008-08-01 13:25:00,212.44,212.47,212.345,212.435,884300000.0
2008-08-01 13:30:00,212.42,212.52,212.41,212.52,939600000.0
2008-08-01 13:35:00,212.52,212.53,212.41,212.515,687800000.0
2008-08-01 13:40:00,212.515,212.555,212.44,212.49,711400000.0
2008-08-01 13:45:00,212.48,212.525,212.45,212.48,513200000.0
2008-08-01 13:50:00,212.475,212.5,212.42,212.42,601600000.0
2008-08-01 13:55:00,212.42,212.52,212.41,212.46,739300000.0
2008-08-01 14:00:00,212.46,212.55,212.44,212.48,903800000.0
2008-08-01 14:05:00,212.48,212.61,212.465,212.55,870200000.0
2008-08-01 14:10:00,212.55,212.59,212.44,212.53,1132300000.0
2008-08-01 14:15:00,212.54,212.545,212.21,212.4,1387900000.0
2008-08-01 14:20:00,212.4,212.57,212.37,212.51,1091400000.0
2008-08-01 14:25:00,212.485,212.585,212.325,212.435,1334300000.0
2008-08-01 14:30:00,212.435,212.89,212.355,212.555,3109100000.0
2008-08-01 14:35:00,212.555,212.56,212.24,212.45,2547400001.0
2008-08-01 14:40:00,212.45,212.45,212.145,212.27,1741100000.0
2008-08-01 14:45:00,212.27,212.44,212.2,212.395,1434600000.0
2008-08-01 14:50:00,212.395,212.56,212.375,212.52,1358000000.0
2008-08-01 14:55:00,212.52,212.605,212.455,212.605,1092400000.0
2008-08-01 15:00:00,212.6,212.7,212.595,212.6,998300000.0
2008-08-01 15:05:00,212.6,212.625,212.48,212.59,1000400000.0
2008-08-01 15:10:00,212.59,212.655,212.48,212.52,1125200000.0
2008-08-01 15:15:00,212.52,212.73,212.51,212.64,1307600000.0
2008-08-01 15:20:00,212.64,212.66,212.505,212.52,1175400000.0
2008-08-01 15:25:00,212.52,212.58,212.51,212.56,1157200000.0
2008-08-01 15:30:00,212.56,212.59,212.48,212.51,1174600000.0
2008-08-01 15:35:00,212.5,212.64,212.5,212.51,825000000.0
2008-08-01 15:40:00,212.525,212.57,212.475,212.49,1141200000.0
2008-08-01 15:45:00,212.49,212.505,212.265,212.3,1082900000.0
2008-08-01 15:50:00,212.31,212.36,212.215,212.305,1228700000.0
2008-08-01 15:55:00,212.29,212.47,212.29,212.465,1244100000.0
2008-08-01 16:00:00,212.48,212.71,212.355,212.49,2610400001.0
2008-08-01 16:05:00,212.5,212.53,212.045,212.17,2052000002.0
2008-08-01 16:10:00,212.17,212.25,212.12,212.19,1183400001.0
2008-08-01 16:15:00,212.195,212.28,212.145,212.22,836100000.0
2008-08-01 16:20:00,212.205,212.32,212.16,212.205,1298500000.0
2008-08-01 16:25:00,212.205,212.43,212.195,212.34,1190700000.0
2008-08-01 16:30:00,212.33,212.42,212.315,212.38,1152900000.0
2008-08-01 16:35:00,212.39,212.49,212.295,212.465,1013100000.0
2008-08-01 16:40:00,212.465,212.5,212.41,212.47,996800000.0
2008-08-01 16:45:00,212.47,212.47,212.345,212.38,776400000.0
2008-08-01 16:50:00,212.37,212.385,212.285,212.345,646300000.0
2008-08-01 16:55:00,212.34,212.35,212.185,212.23,808000000.0
2008-08-01 17:00:00,212.225,212.25,212.125,212.175,878200000.0
2008-08-01 17:05:00,212.19,212.19,212.07,212.17,806200000.0
2008-08-01 17:10:00,212.17,212.22,212.13,212.185,1375600000.0
2008-08-01 17:15:00,212.185,212.31,212.18,212.28,563900000.0
2008-08-01 17:20:00,212.28,212.325,212.225,212.3,357700000.0
2008-08-01 17:25:00,212.29,212.34,212.155,212.265,426400000.0
2008-08-01 17:30:00,212.26,212.4,212.26,212.4,967700000.0
2008-08-01 17:35:00,212.415,212.43,212.3,212.33,651600000.0
2008-08-01 17:40:00,212.315,212.395,212.285,212.36,609000000.0
2008-08-01 17:45:00,212.36,212.39,212.315,212.35,664800000.0
2008-08-01 17:50:00,212.35,212.37,212.28,212.34,696200000.0
2008-08-01 17:55:00,212.34,212.43,212.32,212.4,618900000.0
2008-08-01 18:00:00,212.415,212.42,212.2,212.265,718200000.0
2008-08-01 18:05:00,212.265,212.335,212.22,212.315,627800000.0
2008-08-01 18:10:00,212.315,212.375,212.305,212.355,553800000.0
2008-08-01 18:15:00,212.355,212.36,212.245,212.27,349900000.0
2008-08-01 18:20:00,212.27,212.315,212.235,212.27,810400000.0
2008-08-01 18:25:00,212.27,212.31,212.24,212.25,502700000.0
2008-08-01 18:30:00,212.24,212.26,212.185,212.25,489800000.0
2008-08-01 18:35:00,212.25,212.3,212.245,212.26,437500000.0
2008-08-01 18:40:00,212.26,212.32,212.235,212.235,436800000.0
2008-08-01 18:45:00,212.235,212.29,212.235,212.28,338500000.0
2008-08-01 18:50:00,212.29,212.31,212.17,212.22,523200000.0
2008-08-01 18:55:00,212.22,212.37,212.22,212.345,594200000.0
2008-08-01 19:00:00,212.345,212.43,212.315,212.335,792700000.0
2008-08-01 19:05:00,212.335,212.38,212.325,212.36,514200000.0
2008-08-01 19:10:00,212.36,212.39,212.335,212.38,711700000.0
2008-08-01 19:15:00,212.38,212.41,212.365,212.39,408700000.0
2008-08-01 19:20:00,212.39,212.46,212.36,212.45,425500000.0
2008-08-01 19:25:00,212.45,212.5,212.43,212.445,489000000.0
2008-08-01 19:30:00,212.445,212.51,212.44,212.48,597400000.0
2008-08-01 19:35:00,212.48,212.54,212.445,212.53,522300000.0
2008-08-01 19:40:00,212.53,212.535,212.485,212.52,733700000.0
2008-08-01 19:45:00,212.52,212.545,212.42,212.48,551600000.0
2008-08-01 19:50:00,212.48,212.58,212.47,212.56,692300000.0
2008-08-01 19:55:00,212.56,212.57,212.5,212.55,401100000.0
2008-08-01 20:00:00,212.55,212.6,212.45,212.55,918700000.0
2008-08-01 20:05:00,212.55,212.55,212.425,212.54,754000000.0
2008-08-01 20:10:00,212.53,212.535,212.42,212.49,869300000.0
2008-08-01 20:15:00,212.495,212.53,212.43,212.495,716000000.0
2008-08-01 20:20:00,212.49,212.57,212.49,212.52,459100000.0
2008-08-01 20:25:00,212.53,212.56,212.475,212.54,651600000.0
2008-08-01 20:30:00,212.54,212.54,212.52,212.535,297700000.0
2008-08-01 20:35:00,212.535,212.54,212.49,212.52,383700000.0
2008-08-01 20:40:00,212.52,212.57,212.47,212.565,476600000.0
2008-08-01 20:45:00,212.57,212.6,212.525,212.55,361400000.0
2008-08-01 20:50:00,212.55,212.55,212.46,212.52,314500000.0
2008-08-01 20:55:00,212.52,212.535,212.44,212.47,811000000.0
2008-08-01 21:00:00,212.47,212.56,212.44,212.52,745900000.0
2008-08-01 21:05:00,212.52,212.52,212.45,212.5,368200000.0
2008-08-01 21:10:00,212.505,212.605,212.46,212.48,494700000.0
2008-08-01 21:15:00,212.49,212.52,212.475,212.52,290700000.0
2008-08-01 21:20:00,212.52,212.58,212.52,212.58,252800000.0
2008-08-01 21:25:00,212.575,212.61,212.505,212.56,306700000.0
2008-08-01 21:30:00,212.56,212.58,212.515,212.56,236000000.0
2008-08-01 21:35:00,212.56,212.6,212.54,212.57,402000000.0
2008-08-01 21:40:00,212.57,212.63,212.53,212.59,404900000.0
2008-08-01 21:45:00,212.59,212.605,212.51,212.525,438200000.0
2008-08-01 21:50:00,212.525,212.67,212.525,212.66,421300000.0
2008-08-01 21:55:00,212.66,212.66,212.59,212.61,355200000.0
2008-08-01 22:00:00,212.61,212.68,212.61,212.66,281900000.0
2008-08-01 22:05:00,212.65,212.665,212.62,212.635,181700000.0
2008-08-01 22:10:00,212.65,212.65,212.59,212.63,301100000.0
2008-08-01 22:15:00,212.63,212.65,212.59,212.59,347600000.0
2008-08-01 22:20:00,212.6,212.61,212.55,212.555,363600000.0
2008-08-01 22:25:00,212.555,212.64,212.545,212.64,332300000.0
2008-08-01 22:30:00,212.645,212.7,212.615,212.69,154900000.0
2008-08-01 22:35:00,212.69,212.705,212.67,212.69,158500000.0
2008-08-01 22:40:00,212.69,212.73,212.66,212.66,213300000.0
2008-08-01 22:45:00,212.66,212.8,212.65,212.685,347200000.0
2008-08-01 22:50:00,212.685,212.79,212.68,212.69,167100000.0
2008-08-01 22:55:00,212.7,212.79,212.585,212.79,259300000.0
2008-08-03 23:00:00,212.57,212.614,212.536,212.563,133400000.0
2008-08-03 23:05:00,212.592,212.646,212.539,212.578,117700000.0
2008-08-03 23:10:00,212.572,212.61,212.538,212.61,92600000.0
2008-08-03 23:15:00,212.61,212.62,212.515,212.575,113500000.0
2008-08-03 23:20:00,212.57,212.58,212.54,212.54,17700000.0
2008-08-03 23:25:00,212.565,212.605,212.541,212.595,84000000.0
2008-08-03 23:30:00,212.59,212.635,212.58,212.605,60800000.0
2008-08-03 23:35:00,212.57,212.62,212.56,212.615,61600000.0
2008-08-03 23:40:00,212.62,212.64,212.53,212.62,66400000.0
2008-08-03 23:45:00,212.63,212.64,212.62,212.62,42500000.0
2008-08-03 23:50:00,212.62,212.69,212.59,212.685,115300000.0
2008-08-03 23:55:00,212.685,212.7,212.535,212.61,140100000.0
2008-08-04 00:00:00,212.61,212.66,212.535,212.55,288000000.0
2008-08-04 00:05:00,212.54,212.56,212.445,212.465,211400000.0
2008-08-04 00:10:00,212.48,212.48,212.395,212.47,321500000.0
2008-08-04 00:15:00,212.47,212.48,212.4,212.45,241800000.0
2008-08-04 00:20:00,212.46,212.46,212.38,212.46,147500000.0
2008-08-04 00:25:00,212.45,212.45,212.4,212.45,96300000.0
2008-08-04 00:30:00,212.45,212.45,212.375,212.42,186000000.0
2008-08-04 00:35:00,212.42,212.45,212.305,212.32,228100000.0
2008-08-04 00:40:00,212.33,212.38,212.295,212.3,150700000.0
2008-08-04 00:45:00,212.3,212.35,212.255,212.29,105567500.0
2008-08-04 00:50:00,212.29,212.32,212.185,212.26,193600000.0
2008-08-04 00:55:00,212.26,212.29,212.24,212.26,211500000.0
2008-08-04 01:00:00,212.25,212.27,212.165,212.23,212700000.0
2008-08-04 01:05:00,212.245,212.29,212.2,212.24,88500000.0
2008-08-04 01:10:00,212.235,212.31,212.18,212.25,390500000.0
2008-08-04 01:15:00,212.24,212.24,212.165,212.185,87000000.0
2008-08-04 01:20:00,212.19,212.23,212.155,212.22,118000000.0
2008-08-04 01:25:00,212.22,212.28,212.2,212.25,124300000.0
2008-08-04 01:30:00,212.24,212.26,212.215,212.255,435800000.0
2008-08-04 01:35:00,212.25,212.285,212.215,212.27,56400000.0
2008-08-04 01:40:00,212.295,212.375,212.295,212.375,212700000.0
2008-08-04 01:45:00,212.38,212.4,212.34,212.34,317400000.0
2008-08-04 01:50:00,212.34,212.41,212.34,212.41,230600000.0
2008-08-04 01:55:00,212.4,212.43,212.375,212.4,164500000.0
2008-08-04 02:00:00,212.4,212.45,212.395,212.44,167700000.0
2008-08-04 02:05:00,212.44,212.49,212.435,212.48,306600000.0
2008-08-04 02:10:00,212.48,212.51,212.445,212.45,440700000.0
2008-08-04 02:15:00,212.44,212.45,212.41,212.44,307000000.0
2008-08-04 02:20:00,212.44,212.44,212.35,212.37,247700000.0
2008-08-04 02:25:00,212.37,212.41,212.365,212.38,277900000.0
2008-08-04 02:30:00,212.39,212.39,212.28,212.32,699800000.0
2008-08-04 02:35:00,212.32,212.335,212.27,212.27,963300000.0
2008-08-04 02:40:00,212.27,212.29,212.24,212.28,559900000.0
2008-08-04 02:45:00,212.27,212.37,212.26,212.36,871500000.0
2008-08-04 02:50:00,212.35,212.5,212.35,212.5,1547900000.0
2008-08-04 02:55:00,212.5,212.51,212.45,212.47,546500000.0
2008-08-04 03:00:00,212.47,212.5,212.4,212.42,558100001.0
2008-08-04 03:05:00,212.42,212.46,212.415,212.42,686500001.0
2008-08-04 03:10:00,212.41,212.45,212.41,212.43,401400000.0
2008-08-04 03:15:00,212.44,212.485,212.42,212.46,1013900001.0
2008-08-04 03:20:00,212.46,212.47,212.41,212.43,466800000.0
2008-08-04 03:25:00,212.43,212.43,212.39,212.39,575400000.0
2008-08-04 03:30:00,212.4,212.44,212.395,212.43,481000000.0
2008-08-04 03:35:00,212.43,212.45,212.43,212.44,208000000.0
2008-08-04 03:40:00,212.44,212.44,212.4,212.4,164400000.0
2008-08-04 03:45:00,212.4,212.43,212.39,212.41,253200000.0
2008-08-04 03:50:00,212.41,212.42,212.325,212.35,874900000.0
2008-08-04 03:55:00,212.35,212.385,212.26,212.365,921800000.0
2008-08-04 04:00:00,212.365,212.37,212.28,212.305,286200000.0
2008-08-04 04:05:00,212.31,212.34,212.255,212.29,466900000.0
2008-08-04 04:10:00,212.3,212.31,212.24,212.26,342800000.0
2008-08-04 04:15:00,212.265,212.31,212.26,212.29,339700000.0
2008-08-04 04:20:00,212.305,212.32,212.25,212.29,222700000.0
2008-08-04 04:25:00,212.28,212.42,212.24,212.4,1557000000.0
2008-08-04 04:30:00,212.4,212.41,212.37,212.37,169000000.0
2008-08-04 04:35:00,212.37,212.41,212.36,212.36,149400000.0
2008-08-04 04:40:00,212.36,212.38,212.335,212.38,57000000.0
2008-08-04 04:45:00,212.37,212.38,212.33,212.38,68300000.0
2008-08-04 04:50:00,212.38,212.4,212.37,212.38,56300000.0
2008-08-04 04:55:00,212.38,212.39,212.35,212.38,54700000.0
2008-08-04 05:00:00,212.39,212.46,212.39,212.45,113100000.0
2008-08-04 05:05:00,212.439,212.58,212.438,212.5,367600000.0
2008-08-04 05:10:00,212.5,212.53,212.49,212.51,142500000.0
2008-08-04 05:15:00,212.51,212.715,212.51,212.695,1105100000.0
2008-08-04 05:20:00,212.695,212.695,212.57,212.62,588700000.0
2008-08-04 05:25:00,212.62,212.65,212.6,212.61,534000000.0
2008-08-04 05:30:00,212.61,212.69,212.61,212.67,307200000.0
2008-08-04 05:35:00,212.68,212.69,212.615,212.64,531700000.0
2008-08-04 05:40:00,212.66,212.7,212.65,212.69,328200000.0
2008-08-04 05:45:00,212.69,212.79,212.69,212.75,872800000.0
2008-08-04 05:50:00,212.75,212.77,212.645,212.645,592100000.0
2008-08-04 05:55:00,212.645,212.65,212.61,212.65,521800000.0
2008-08-04 06:00:00,212.665,212.69,212.645,212.66,250700000.0
2008-08-04 06:05:00,212.66,212.71,212.63,212.69,397700000.0
2008-08-04 06:10:00,212.69,212.69,212.59,212.615,460400000.0
2008-08-04 06:15:00,212.62,212.63,212.59,212.605,206700000.0
2008-08-04 06:20:00,212.6,212.66,212.595,212.65,304600000.0
2008-08-04 06:25:00,212.65,212.69,212.65,212.685,445000000.0
2008-08-04 06:30:00,212.68,212.77,212.68,212.75,664300000.0
2008-08-04 06:35:00,212.75,212.865,212.685,212.83,314700000.0
2008-08-04 06:40:00,212.83,212.87,212.73,212.84,406800000.0
2008-08-04 06:45:00,212.84,212.84,212.77,212.79,448100000.0
2008-08-04 06:50:00,212.79,212.79,212.73,212.73,411700000.0
2008-08-04 06:55:00,212.735,212.78,212.665,212.72,610700000.0
2008-08-04 07:00:00,212.72,212.76,212.695,212.72,476000000.0
2008-08-04 07:05:00,212.72,212.775,212.705,212.775,373500000.0
2008-08-04 07:10:00,212.78,212.78,212.72,212.76,224400000.0
2008-08-04 07:15:00,212.76,212.78,212.7,212.7,336900000.0
2008-08-04 07:20:00,212.705,212.73,212.655,212.7,258200000.0
2008-08-04 07:25:00,212.71,212.74,212.685,212.7,544000000.0
2008-08-04 07:30:00,212.685,212.7,212.587,212.655,766300000.0
2008-08-04 07:35:00,212.66,212.66,212.565,212.61,559000000.0
2008-08-04 07:40:00,212.61,212.61,212.51,212.525,598600000.0
2008-08-04 07:45:00,212.53,212.61,212.52,212.58,171700000.0
2008-08-04 07:50:00,212.58,212.62,212.54,212.55,311100000.0
2008-08-04 07:55:00,212.55,212.6,212.45,212.5,420600000.0
2008-08-04 08:00:00,212.515,212.55,212.475,212.55,393600000.0
2008-08-04 08:05:00,212.54,212.55,212.17,212.21,774700000.0
2008-08-04 08:10:00,212.21,212.28,212.2,212.21,466000000.0
2008-08-04 08:15:00,212.225,212.34,212.205,212.305,374200000.0
2008-08-04 08:20:00,212.32,212.35,212.26,212.3,629800000.0
2008-08-04 08:25:00,212.29,212.37,212.26,212.35,571700000.0
2008-08-04 08:30:00,212.34,212.36,212.29,212.305,765700000.0
2008-08-04 08:35:00,212.31,212.32,212.22,212.25,604500000.0
2008-08-04 08:40:00,212.25,212.26,212.165,212.19,629400000.0
2008-08-04 08:45:00,212.18,212.245,212.145,212.23,625900000.0
2008-08-04 08:50:00,212.22,212.25,212.165,212.215,671800000.0
2008-08-04 08:55:00,212.215,212.33,212.16,212.33,676200000.0
2008-08-04 09:00:00,212.33,212.38,212.265,212.3,526100000.0
2008-08-04 09:05:00,212.3,212.32,212.25,212.25,372900000.0
2008-08-04 09:10:00,212.25,212.32,212.24,212.3,780600000.0
2008-08-04 09:15:00,212.29,212.5,212.29,212.48,1342300000.0
2008-08-04 09:20:00,212.47,212.47,212.35,212.42,685000000.0
2008-08-04 09:25:00,212.41,212.46,212.375,212.46,430700000.0
2008-08-04 09:30:00,212.47,212.595,212.44,212.44,884100000.0
2008-08-04 09:35:00,212.435,212.48,212.42,212.42,582900000.0
2008-08-04 09:40:00,212.42,212.475,212.405,212.445,462800000.0
2008-08-04 09:45:00,212.445,212.46,212.305,212.31,828900000.0
2008-08-04 09:50:00,212.315,212.33,212.18,212.195,925900000.0
2008-08-04 09:55:00,212.2,212.26,212.16,212.23,611600000.0
2008-08-04 10:00:00,212.225,212.33,212.225,212.31,606600000.0
2008-08-04 10:05:00,212.315,212.37,212.27,212.31,733800000.0
2008-08-04 10:10:00,212.325,212.46,212.295,212.42,793800000.0
2008-08-04 10:15:00,212.43,212.56,212.37,212.51,1101900000.0
2008-08-04 10:20:00,212.51,212.57,212.48,212.52,573100000.0
2008-08-04 10:25:00,212.51,212.54,212.48,212.54,332400000.0
2008-08-04 10:30:00,212.54,212.66,212.505,212.57,1093400000.0
2008-08-04 10:35:00,212.575,212.66,212.56,212.64,630253125.0
2008-08-04 10:40:00,212.645,212.69,212.61,212.61,690421875.0
2008-08-04 10:45:00,212.625,212.66,212.59,212.6,496484375.0
2008-08-04 10:50:00,212.61,212.715,212.535,212.715,941300000.0
2008-08-04 10:55:00,212.71,212.815,212.68,212.75,1044200000.0
2008-08-04 11:00:00,212.74,212.76,212.58,212.61,873200000.0
2008-08-04 11:05:00,212.61,212.67,212.58,212.62,749400000.0
2008-08-04 11:10:00,212.605,212.66,212.505,212.51,757300000.0
2008-08-04 11:15:00,212.51,212.565,212.47,212.55,799500000.0
2008-08-04 11:20:00,212.56,212.68,212.51,212.67,684700000.0
2008-08-04 11:25:00,212.66,212.69,212.575,212.64,352900000.0
2008-08-04 11:30:00,212.65,212.75,212.63,212.66,522400000.0
2008-08-04 11:35:00,212.65,212.715,212.575,212.63,862900000.0
2008-08-04 11:40:00,212.62,212.72,212.59,212.62,857700000.0
2008-08-04 11:45:00,212.61,212.62,212.52,212.57,873900000.0
2008-08-04 11:50:00,212.57,212.62,212.5,212.58,1028400000.0
2008-08-04 11:55:00,212.55,212.68,212.495,212.655,709900000.0
2008-08-04 12:00:00,212.655,212.69,212.605,212.68,767600000.0
2008-08-04 12:05:00,212.68,212.69,212.49,212.49,767300000.0
2008-08-04 12:10:00,212.49,212.56,212.42,212.56,833100000.0
2008-08-04 12:15:00,212.55,212.565,212.495,212.51,528400000.0
2008-08-04 12:20:00,212.5,212.57,212.5,212.55,626000000.0
2008-08-04 12:25:00,212.55,212.68,212.55,212.68,660900000.0
2008-08-04 12:30:00,212.68,212.81,212.68,212.73,889400000.0
2008-08-04 12:35:00,212.73,212.74,212.64,212.665,601100000.0
2008-08-04 12:40:00,212.67,212.74,212.615,212.7,898100000.0
2008-08-04 12:45:00,212.7,212.725,212.565,212.6,1135200000.0
2008-08-04 12:50:00,212.6,212.62,212.495,212.52,723900000.0
2008-08-04 12:55:00,212.51,212.605,212.465,212.545,913700000.0
2008-08-04 13:00:00,212.55,212.575,212.435,212.44,1240500000.0
2008-08-04 13:05:00,212.44,212.57,212.39,212.49,1136600000.0
2008-08-04 13:10:00,212.48,212.5,212.44,212.5,774700000.0
2008-08-04 13:15:00,212.5,212.5,212.415,212.42,289400000.0
2008-08-04 13:20:00,212.42,212.48,212.395,212.46,765200000.0
2008-08-04 13:25:00,212.465,212.47,212.405,212.41,966100000.0
2008-08-04 13:30:00,212.41,212.41,212.365,212.39,706500000.0
2008-08-04 13:35:00,212.39,212.55,212.365,212.47,1097800000.0
2008-08-04 13:40:00,212.465,212.605,212.44,212.6,753700000.0
2008-08-04 13:45:00,212.595,212.64,212.555,212.58,862700000.0
2008-08-04 13:50:00,212.58,212.65,212.54,212.59,387300000.0
2008-08-04 13:55:00,212.59,212.65,212.52,212.6,558000000.0
2008-08-04 14:00:00,212.6,212.64,212.57,212.62,627000000.0
2008-08-04 14:05:00,212.62,212.77,212.59,212.71,816400000.0
2008-08-04 14:10:00,212.7,212.785,212.64,212.69,1212500000.0
2008-08-04 14:15:00,212.69,212.73,212.66,212.7,802400000.0
2008-08-04 14:20:00,212.69,212.75,212.63,212.645,1240600000.0
2008-08-04 14:25:00,212.64,212.75,212.635,212.725,743200000.0
2008-08-04 14:30:00,212.725,212.84,212.65,212.79,1223900000.0
2008-08-04 14:35:00,212.79,212.81,212.685,212.71,990200000.0
2008-08-04 14:40:00,212.725,212.77,212.66,212.67,610300000.0
2008-08-04 14:45:00,212.67,212.73,212.635,212.66,622200000.0
2008-08-04 14:50:00,212.655,212.7,212.6,212.68,473300000.0
2008-08-04 14:55:00,212.69,212.7,212.63,212.69,585600000.0
2008-08-04 15:00:00,212.7,212.75,212.665,212.71,820400000.0
2008-08-04 15:05:00,212.71,212.76,212.635,212.72,1117900000.0
2008-08-04 15:10:00,212.73,212.78,212.69,212.7,792900000.0
2008-08-04 15:15:00,212.7,212.75,212.65,212.72,1016000000.0
2008-08-04 15:20:00,212.725,212.87,212.72,212.78,467100000.0
2008-08-04 15:25:00,212.78,212.79,212.68,212.705,710800000.0
2008-08-04 15:30:00,212.705,212.775,212.68,212.69,956800000.0
2008-08-04 15:35:00,212.68,212.74,212.62,212.64,756900000.0
2008-08-04 15:40:00,212.63,212.66,212.54,212.595,925500000.0
2008-08-04 15:45:00,212.595,212.68,212.57,212.68,1206800000.0
2008-08-04 15:50:00,212.68,212.79,212.645,212.73,1329500000.0
2008-08-04 15:55:00,212.73,212.79,212.705,212.755,824600000.0
2008-08-04 16:00:00,212.785,212.88,212.76,212.77,1864200000.0
2008-08-04 16:05:00,212.77,212.81,212.635,212.675,1344400000.0
2008-08-04 16:10:00,212.68,212.78,212.585,212.66,1579200000.0
2008-08-04 16:15:00,212.7,212.83,212.675,212.735,1432400000.0
2008-08-04 16:20:00,212.74,212.845,212.695,212.83,1384800000.0
2008-08-04 16:25:00,212.84,212.88,212.715,212.73,1133000000.0
2008-08-04 16:30:00,212.725,212.78,212.67,212.68,1472900000.0
2008-08-04 16:35:00,212.68,212.78,212.68,212.765,1052600000.0
2008-08-04 16:40:00,212.765,212.78,212.63,212.64,1341200000.0
2008-08-04 16:45:00,212.63,212.64,212.49,212.5,2064100000.0
2008-08-04 16:50:00,212.515,212.54,212.435,212.495,1053200000.0
2008-08-04 16:55:00,212.51,212.54,212.23,212.23,1099700000.0
2008-08-04 17:00:00,212.24,212.29,212.205,212.26,1016700000.0
2008-08-04 17:05:00,212.26,212.39,212.235,212.36,1266500000.0
2008-08-04 17:10:00,212.36,212.38,212.205,212.22,743000000.0
2008-08-04 17:15:00,212.225,212.36,212.215,212.32,880200000.0
2008-08-04 17:20:00,212.32,212.37,212.195,212.25,1088400000.0
2008-08-04 17:25:00,212.25,212.295,212.215,212.25,1170200000.0
2008-08-04 17:30:00,212.265,212.295,212.085,212.11,1609400000.0
2008-08-04 17:35:00,212.11,212.24,212.07,212.24,1621500000.0
2008-08-04 17:40:00,212.23,212.285,212.14,212.14,2179200000.0
2008-08-04 17:45:00,212.14,212.26,212.095,212.205,1782700001.0
2008-08-04 17:50:00,212.205,212.22,212.115,212.16,1072000000.0
2008-08-04 17:55:00,212.165,212.21,212.14,212.17,699600000.0
2008-08-04 18:00:00,212.17,212.2,212.07,212.12,656500000.0
2008-08-04 18:05:00,212.13,212.2,212.1,212.15,788500000.0
2008-08-04 18:10:00,212.15,212.27,212.15,212.23,590100000.0
2008-08-04 18:15:00,212.23,212.3,212.21,212.28,679200000.0
2008-08-04 18:20:00,212.28,212.36,212.23,212.32,648500000.0
2008-08-04 18:25:00,212.31,212.34,212.22,212.22,465999999.0
2008-08-04 18:30:00,212.22,212.235,212.185,212.215,349300000.0
2008-08-04 18:35:00,212.22,212.27,212.165,212.23,521800000.0
2008-08-04 18:40:00,212.235,212.285,212.21,212.27,410600000.0
2008-08-04 18:45:00,212.27,212.29,212.185,212.22,328200000.0
2008-08-04 18:50:00,212.23,212.25,212.2,212.21,257500000.0
2008-08-04 18:55:00,212.195,212.23,212.165,212.175,360200000.0
2008-08-04 19:00:00,212.18,212.215,212.13,212.195,570500000.0
2008-08-04 19:05:00,212.185,212.185,212.105,212.15,367900000.0
2008-08-04 19:10:00,212.16,212.22,212.145,212.22,286400000.0
2008-08-04 19:15:00,212.22,212.26,212.175,212.21,324500000.0
2008-08-04 19:20:00,212.21,212.22,212.175,212.21,313800000.0
2008-08-04 19:25:00,212.2,212.24,212.19,212.21,177700000.0
2008-08-04 19:30:00,212.21,212.23,212.15,212.22,356800000.0
2008-08-04 19:35:00,212.22,212.27,212.2,212.24,203000000.0
2008-08-04 19:40:00,212.235,212.31,212.23,212.29,374400000.0
2008-08-04 19:45:00,212.29,212.3,212.245,212.25,278100000.0
2008-08-04 19:50:00,212.26,212.3,212.255,212.29,180200000.0
2008-08-04 19:55:00,212.29,212.31,212.27,212.28,223800000.0
2008-08-04 20:00:00,212.27,212.295,212.24,212.26,277800000.0
2008-08-04 20:05:00,212.25,212.3,212.24,212.26,359400000.0
2008-08-04 20:10:00,212.25,212.34,212.25,212.33,273400000.0
2008-08-04 20:15:00,212.34,212.42,212.34,212.37,443700000.0
2008-08-04 20:20:00,212.37,212.515,212.37,212.48,481000000.0
2008-08-04 20:25:00,212.465,212.48,212.44,212.45,224800000.0
2008-08-04 20:30:00,212.45,212.46,212.405,212.46,198500000.0
2008-08-04 20:35:00,212.46,212.46,212.41,212.42,107500000.0
2008-08-04 20:40:00,212.42,212.48,212.415,212.455,222700000.0
2008-08-04 20:45:00,212.46,212.565,212.45,212.55,425500000.0
2008-08-04 20:50:00,212.55,212.58,212.545,212.57,241400000.0
2008-08-04 20:55:00,212.58,212.595,212.535,212.54,365100000.0
2008-08-04 21:00:00,212.55,212.565,212.48,212.565,368600000.0
2008-08-04 21:05:00,212.545,212.56,212.515,212.54,202200000.0
2008-08-04 21:10:00,212.53,212.585,212.51,212.585,272400000.0
2008-08-04 21:15:00,212.565,212.57,212.504,212.52,353000000.0
2008-08-04 21:20:00,212.52,212.54,212.495,212.515,254600000.0
2008-08-04 21:25:00,212.535,212.56,212.45,212.46,535800000.0
2008-08-04 21:30:00,212.46,212.49,212.42,212.44,618700000.0
2008-08-04 21:35:00,212.44,212.47,212.415,212.47,162400000.0
2008-08-04 21:40:00,212.47,212.475,212.375,212.39,356200000.0
2008-08-04 21:45:00,212.39,212.4,212.285,212.36,573200000.0
2008-08-04 21:50:00,212.36,212.46,212.345,212.46,431600000.0
2008-08-04 21:55:00,212.47,212.5,212.45,212.46,267900000.0
2008-08-04 22:00:00,212.47,212.505,212.44,212.49,449600000.0
2008-08-04 22:05:00,212.5,212.5,212.46,212.48,95800000.0
2008-08-04 22:10:00,212.475,212.5,212.445,212.46,290300000.0
2008-08-04 22:15:00,212.46,212.505,212.46,212.46,215200000.0
2008-08-04 22:20:00,212.46,212.53,212.455,212.49,345800000.0
2008-08-04 22:25:00,212.48,212.48,212.42,212.45,189000000.0
2008-08-04 22:30:00,212.45,212.485,212.44,212.48,302600000.0
2008-08-04 22:35:00,212.48,212.49,212.44,212.47,250500000.0
2008-08-04 22:40:00,212.48,212.525,212.41,212.415,308600000.0
2008-08-04 22:45:00,212.415,212.48,212.41,212.43,289100000.0
2008-08-04 22:50:00,212.43,212.43,212.39,212.42,323100000.0
2008-08-04 22:55:00,212.42,212.455,212.375,212.44,381100000.0
2008-08-04 23:00:00,212.44,212.44,212.335,212.345,149500000.0
2008-08-04 23:05:00,212.355,212.37,212.32,212.34,104000000.0
2008-08-04 23:10:00,212.34,212.355,212.305,212.32,112000000.0
2008-08-04 23:15:00,212.32,212.33,212.295,212.31,67200000.0
2008-08-04 23:20:00,212.31,212.34,212.285,212.32,138800000.0
2008-08-04 23:25:00,212.31,212.31,212.255,212.275,36600000.0
2008-08-04 23:30:00,212.28,212.28,212.239,212.27,95600000.0
2008-08-04 23:35:00,212.255,212.285,212.245,212.27,206400000.0
2008-08-04 23:40:00,212.27,212.275,212.23,212.24,148800000.0
2008-08-04 23:45:00,212.24,212.24,212.18,212.22,197500000.0
2008-08-04 23:50:00,212.22,212.23,212.17,212.215,92400000.0
2008-08-04 23:55:00,212.2,212.235,212.17,212.195,85900000.0
2008-08-05 00:00:00,212.21,212.285,212.2,212.25,77600000.0
2008-08-05 00:05:00,212.26,212.26,212.215,212.23,21700000.0
2008-08-05 00:10:00,212.24,212.29,212.2,212.29,51900000.0
2008-08-05 00:15:00,212.3,212.3,212.235,212.28,74400000.0
2008-08-05 00:20:00,212.28,212.32,212.235,212.29,50900000.0
2008-08-05 00:25:00,212.29,212.3,212.225,212.24,42500000.0
2008-08-05 00:30:00,212.24,212.29,212.22,212.24,58900000.0
2008-08-05 00:35:00,212.23,212.24,212.17,212.17,40000000.0
2008-08-05 00:40:00,212.16,212.17,212.14,212.16,126500000.0
2008-08-05 00:45:00,212.17,212.25,212.15,212.23,56400000.0
2008-08-05 00:50:00,212.24,212.3,212.21,212.26,65400000.0
2008-08-05 00:55:00,212.27,212.3,212.27,212.27,24700000.0
2008-08-05 01:00:00,212.26,212.29,212.235,212.27,89400000.0
2008-08-05 01:05:00,212.27,212.32,212.27,212.31,31700000.0
2008-08-05 01:10:00,212.31,212.37,212.3,212.31,86600000.0
2008-08-05 01:15:00,212.31,212.32,212.265,212.29,105700000.0
2008-08-05 01:20:00,212.28,212.28,212.21,212.26,141800000.0
2008-08-05 01:25:00,212.275,212.28,212.23,212.24,67600000.0
2008-08-05 01:30:00,212.24,212.28,212.23,212.25,225700000.0
2008-08-05 01:35:00,212.25,212.29,212.23,212.25,262700000.0
2008-08-05 01:40:00,212.25,212.26,212.19,212.22,267900000.0
2008-08-05 01:45:00,212.22,212.25,212.22,212.24,104200000.0
2008-08-05 01:50:00,212.24,212.315,212.205,212.25,283400000.0
2008-08-05 01:55:00,212.24,212.25,212.2,212.22,164700000.0
2008-08-05 02:00:00,212.22,212.25,212.085,212.13,675900000.0
2008-08-05 02:05:00,212.13,212.15,212.055,212.06,300500000.0
2008-08-05 02:10:00,212.075,212.08,212.025,212.06,180300000.0
2008-08-05 02:15:00,212.07,212.07,211.98,212.04,466300000.0
2008-08-05 02:20:00,212.04,212.05,211.995,212.05,224200000.0
2008-08-05 02:25:00,212.05,212.1,212.015,212.095,241200000.0
2008-08-05 02:30:00,212.1,212.12,212.04,212.05,595700000.0
2008-08-05 02:35:00,212.05,212.09,212.04,212.09,237200000.0
2008-08-05 02:40:00,212.09,212.11,212.04,212.04,342500000.0
2008-08-05 02:45:00,212.04,212.12,212.01,212.12,424500000.0
2008-08-05 02:50:00,212.12,212.19,212.1,212.185,360400000.0
2008-08-05 02:55:00,212.2,212.205,212.14,212.14,719800000.0
2008-08-05 03:00:00,212.15,212.16,212.075,212.12,306900000.0
2008-08-05 03:05:00,212.12,212.14,212.09,212.09,364200000.0
2008-08-05 03:10:00,212.085,212.12,212.055,212.1,269300000.0
2008-08-05 03:15:00,212.09,212.1,212.05,212.09,420400000.0
2008-08-05 03:20:00,212.1,212.13,212.08,212.11,279800000.0
2008-08-05 03:25:00,212.11,212.18,212.11,212.17,172400000.0
2008-08-05 03:30:00,212.17,212.2,212.12,212.2,480000000.0
2008-08-05 03:35:00,212.2,212.2,212.14,212.15,361700000.0
2008-08-05 03:40:00,212.15,212.19,212.07,212.09,639600000.0
2008-08-05 03:45:00,212.08,212.09,211.99,212.02,641600000.0
2008-08-05 03:50:00,212.03,212.11,211.985,212.11,330200000.0
2008-08-05 03:55:00,212.11,212.11,212.01,212.03,397100000.0
2008-08-05 04:00:00,212.04,212.075,212.03,212.06,220400000.0
2008-08-05 04:05:00,212.06,212.07,212.04,212.05,157700000.0
2008-08-05 04:10:00,212.04,212.11,212.03,212.1,237600000.0
2008-08-05 04:15:00,212.09,212.11,212.06,212.065,180100000.0
2008-08-05 04:20:00,212.07,212.125,212.065,212.09,172500000.0
2008-08-05 04:25:00,212.09,212.12,212.03,212.11,173900000.0
2008-08-05 04:30:00,212.12,212.12,212.02,212.02,315500000.0
2008-08-05 04:35:00,212.03,212.06,212.03,212.06,107200000.0
2008-08-05 04:40:00,212.05,212.07,212.04,212.04,206000000.0
2008-08-05 04:45:00,212.05,212.07,212.025,212.06,169200000.0
2008-08-05 04:50:00,211.999,212.06,211.999,212.06,100200000.0
2008-08-05 04:55:00,212.07,212.09,212.04,212.09,101400000.0
2008-08-05 05:00:00,212.08,212.095,211.995,212.02,441100000.0
2008-08-05 05:05:00,212.03,212.12,212.02,212.09,304200000.0
2008-08-05 05:10:00,212.09,212.1,212.04,212.085,184000000.0
2008-08-05 05:15:00,212.075,212.12,212.065,212.07,260800000.0
2008-08-05 05:20:00,212.07,212.08,212.035,212.08,124300000.0
2008-08-05 05:25:00,212.08,212.11,212.05,212.05,211800000.0
2008-08-05 05:30:00,212.055,212.1,212.05,212.09,112300000.0
2008-08-05 05:35:00,212.08,212.09,211.989,212.09,70500000.0
2008-08-05 05:40:00,212.085,212.14,212.085,212.11,218500000.0
2008-08-05 05:45:00,212.11,212.16,212.095,212.15,149600000.0
2008-08-05 05:50:00,212.165,212.19,212.16,212.16,69100000.0
2008-08-05 05:55:00,212.15,212.16,212.085,212.09,210400000.0
2008-08-05 06:00:00,212.09,212.15,212.09,212.15,255300000.0
2008-08-05 06:05:00,212.111,212.19,212.084,212.125,337100000.0
2008-08-05 06:10:00,212.14,212.19,212.13,212.15,190800000.0
2008-08-05 06:15:00,212.16,212.16,212.035,212.06,720600000.0
2008-08-05 06:20:00,212.07,212.08,212.04,212.06,607300000.0
2008-08-05 06:25:00,212.06,212.06,212.02,212.06,275400000.0
2008-08-05 06:30:00,212.045,212.19,212.045,212.17,450300000.0
2008-08-05 06:35:00,212.16,212.19,212.015,212.07,623100000.0
2008-08-05 06:40:00,212.065,212.07,211.925,212.05,499800000.0
2008-08-05 06:45:00,212.025,212.05,211.995,212.01,177400000.0
2008-08-05 06:50:00,212.02,212.06,211.99,212.03,307800000.0
2008-08-05 06:55:00,212.03,212.05,211.955,212.03,725300000.0
2008-08-05 07:00:00,212.045,212.055,211.98,211.99,465100000.0
2008-08-05 07:05:00,211.99,212.06,211.975,212.05,440900000.0
2008-08-05 07:10:00,212.05,212.12,212.025,212.085,668700000.0
2008-08-05 07:15:00,212.1,212.11,212.015,212.08,397100000.0
2008-08-05 07:20:00,212.08,212.1,211.92,211.96,522000000.0
2008-08-05 07:25:00,211.955,211.99,211.93,211.945,471400000.0
2008-08-05 07:30:00,211.945,211.99,211.935,211.98,146900000.0
2008-08-05 07:35:00,211.97,212.0,211.925,211.93,371500000.0
2008-08-05 07:40:00,211.92,211.94,211.88,211.91,372400000.0
2008-08-05 07:45:00,211.91,211.93,211.87,211.91,531100000.0
2008-08-05 07:50:00,211.91,211.93,211.835,211.9,716900000.0
2008-08-05 07:55:00,211.89,211.9,211.74,211.77,702500000.0
2008-08-05 08:00:00,211.77,211.78,211.605,211.69,658900000.0
2008-08-05 08:05:00,211.69,211.805,211.665,211.75,760600000.0
2008-08-05 08:10:00,211.75,211.78,211.67,211.68,408300000.0
2008-08-05 08:15:00,211.69,211.72,211.62,211.7,864800000.0
2008-08-05 08:20:00,211.69,211.73,211.595,211.615,1060400000.0
2008-08-05 08:25:00,211.615,211.64,211.55,211.6,1337900000.0
2008-08-05 08:30:00,211.61,211.64,211.45,211.53,1626800000.0
2008-08-05 08:35:00,211.53,211.53,211.415,211.46,1338400000.0
2008-08-05 08:40:00,211.465,211.52,211.16,211.195,1562800000.0
2008-08-05 08:45:00,211.205,211.26,211.11,211.15,1192100000.0
2008-08-05 08:50:00,211.15,211.25,211.08,211.19,1135900000.0
2008-08-05 08:55:00,211.19,211.2,211.015,211.085,1358000000.0
2008-08-05 09:00:00,211.09,211.09,210.855,211.005,2187900000.0
2008-08-05 09:05:00,211.005,211.005,210.71,210.71,2002900001.0
2008-08-05 09:10:00,210.71,210.72,210.59,210.685,2003100000.0
2008-08-05 09:15:00,210.685,210.83,210.665,210.82,1517200002.0
2008-08-05 09:20:00,210.82,211.09,210.81,211.07,1367700000.0
2008-08-05 09:25:00,211.08,211.14,210.985,211.095,1188600000.0
2008-08-05 09:30:00,211.1,211.16,211.03,211.12,1461300000.0
2008-08-05 09:35:00,211.13,211.17,210.96,211.02,1831900000.0
2008-08-05 09:40:00,211.015,211.095,210.955,211.05,1531100000.0
2008-08-05 09:45:00,211.05,211.14,210.93,210.94,1333800000.0
2008-08-05 09:50:00,210.94,211.025,210.93,210.98,1235500000.0
2008-08-05 09:55:00,210.98,211.02,210.715,210.805,1360300000.0
2008-08-05 10:00:00,210.81,210.94,210.785,210.915,1264200000.0
2008-08-05 10:05:00,210.91,210.92,210.79,210.9,1271800000.0
2008-08-05 10:10:00,210.9,210.945,210.825,210.92,1503900000.0
2008-08-05 10:15:00,210.92,210.93,210.605,210.66,1350500000.0
2008-08-05 10:20:00,210.645,210.91,210.585,210.78,1754700001.0
2008-08-05 10:25:00,210.78,210.855,210.645,210.765,1407400000.0
2008-08-05 10:30:00,210.665,211.015,210.575,210.95,2030799999.0
2008-08-05 10:35:00,210.945,211.18,210.93,211.155,1616500000.0
2008-08-05 10:40:00,211.155,211.27,211.12,211.13,1730900001.0
2008-08-05 10:45:00,211.13,211.23,211.115,211.15,1334900000.0
2008-08-05 10:50:00,211.15,211.325,211.13,211.31,1402000000.0
2008-08-05 10:55:00,211.31,211.42,211.27,211.385,1108100000.0
2008-08-05 11:00:00,211.385,211.63,211.31,211.595,1459400000.0
2008-08-05 11:05:00,211.595,211.595,211.385,211.47,1231100001.0
2008-08-05 11:10:00,211.47,211.47,211.355,211.36,936600000.0
2008-08-05 11:15:00,211.35,211.365,211.22,211.22,1435900000.0
2008-08-05 11:20:00,211.22,211.25,211.11,211.2,1048800000.0
2008-08-05 11:25:00,211.2,211.25,211.14,211.21,929600000.0
2008-08-05 11:30:00,211.21,211.21,210.92,211.05,1183000000.0
2008-08-05 11:35:00,211.06,211.06,210.905,210.925,1212200000.0
2008-08-05 11:40:00,210.93,211.145,210.9,211.11,1406900000.0
2008-08-05 11:45:00,211.11,211.17,211.05,211.1,1344400000.0
2008-08-05 11:50:00,211.1,211.11,210.98,211.09,1326100000.0
2008-08-05 11:55:00,211.1,211.12,210.94,210.94,954500000.0
2008-08-05 12:00:00,210.95,210.98,210.865,210.87,724000000.0
2008-08-05 12:05:00,210.87,210.97,210.85,210.855,1128000000.0
2008-08-05 12:10:00,210.86,211.03,210.835,210.9,879000000.0
2008-08-05 12:15:00,210.9,210.925,210.835,210.89,1528300000.0
2008-08-05 12:20:00,210.89,210.94,210.83,210.865,1424200000.0
2008-08-05 12:25:00,210.865,211.03,210.85,211.03,1235200000.0
2008-08-05 12:30:00,211.02,211.07,210.95,211.0,1077500000.0
2008-08-05 12:35:00,211.0,211.03,210.89,210.93,1060600000.0
2008-08-05 12:40:00,210.93,211.01,210.885,210.89,1270500000.0
2008-08-05 12:45:00,210.89,210.91,210.83,210.91,839200000.0
2008-08-05 12:50:00,210.91,210.97,210.86,210.88,1273800000.0
2008-08-05 12:55:00,210.88,210.91,210.825,210.86,655000000.0
2008-08-05 13:00:00,210.86,210.87,210.75,210.81,1046300000.0
2008-08-05 13:05:00,210.81,210.88,210.78,210.83,1201600000.0
2008-08-05 13:10:00,210.83,210.83,210.685,210.75,1314050000.0
2008-08-05 13:15:00,210.75,210.85,210.74,210.74,1331000000.0
2008-08-05 13:20:00,210.74,210.75,210.565,210.725,1428100000.0
2008-08-05 13:25:00,210.74,210.83,210.69,210.81,910500000.0
2008-08-05 13:30:00,210.82,210.88,210.79,210.83,809300000.0
2008-08-05 13:35:00,210.83,210.875,210.695,210.705,1263700000.0
2008-08-05 13:40:00,210.71,210.77,210.67,210.76,701100000.0
2008-08-05 13:45:00,210.76,210.81,210.74,210.77,1052700000.0
2008-08-05 13:50:00,210.77,210.77,210.675,210.73,1071100001.0
2008-08-05 13:55:00,210.74,210.875,210.725,210.75,1040200000.0
2008-08-05 14:00:00,210.76,210.81,210.69,210.715,1399100001.0
2008-08-05 14:05:00,210.71,210.845,210.695,210.82,996900000.0
2008-08-05 14:10:00,210.815,210.86,210.72,210.72,1261800000.0
2008-08-05 14:15:00,210.72,210.82,210.715,210.785,1089500000.0
2008-08-05 14:20:00,210.785,210.83,210.7,210.78,828700000.0
2008-08-05 14:25:00,210.78,210.83,210.71,210.755,1055899999.0
2008-08-05 14:30:00,210.76,210.905,210.745,210.89,1199600000.0
2008-08-05 14:35:00,210.89,210.97,210.875,210.945,1429299999.0
2008-08-05 14:40:00,210.96,210.97,210.84,210.85,998500000.0
2008-08-05 14:45:00,210.845,210.93,210.825,210.93,533100000.0
2008-08-05 14:50:00,210.93,210.965,210.89,210.92,1338800000.0
2008-08-05 14:55:00,210.92,210.99,210.86,210.98,906000000.0
2008-08-05 15:00:00,210.995,211.08,210.95,211.05,1359600000.0
2008-08-05 15:05:00,211.05,211.16,211.04,211.14,1205900000.0
2008-08-05 15:10:00,211.14,211.17,211.035,211.155,1198000000.0
2008-08-05 15:15:00,211.175,211.23,211.155,211.21,1012800000.0
2008-08-05 15:20:00,211.22,211.24,211.16,211.22,1496800000.0
2008-08-05 15:25:00,211.22,211.26,211.185,211.24,801800000.0
2008-08-05 15:30:00,211.25,211.31,211.19,211.3,1020300000.0
2008-08-05 15:35:00,211.3,211.31,211.26,211.29,734500000.0
2008-08-05 15:40:00,211.29,211.445,211.28,211.43,828700000.0
2008-08-05 15:45:00,211.43,211.46,211.325,211.33,1097900000.0
2008-08-05 15:50:00,211.33,211.395,211.325,211.39,1337900000.0
2008-08-05 15:55:00,211.375,211.505,211.345,211.465,1258900001.0
2008-08-05 16:00:00,211.465,211.565,211.43,211.485,1729400000.0
2008-08-05 16:05:00,211.5,211.51,211.38,211.425,1382700000.0
2008-08-05 16:10:00,211.42,211.44,211.34,211.36,1312400000.0
2008-08-05 16:15:00,211.35,211.375,211.24,211.245,1187500000.0
2008-08-05 16:20:00,211.25,211.355,211.245,211.3,888400000.0
2008-08-05 16:25:00,211.31,211.415,211.295,211.4,1085600000.0
2008-08-05 16:30:00,211.4,211.47,211.33,211.38,1344000000.0
2008-08-05 16:35:00,211.39,211.45,211.335,211.44,1371800000.0
2008-08-05 16:40:00,211.43,211.515,211.42,211.43,1219200000.0
2008-08-05 16:45:00,211.44,211.46,211.37,211.37,959200000.0
2008-08-05 16:50:00,211.37,211.42,211.31,211.35,1235200000.0
2008-08-05 16:55:00,211.34,211.42,211.215,211.22,1315600000.0
2008-08-05 17:00:00,211.235,211.29,211.19,211.2,1382800000.0
2008-08-05 17:05:00,211.195,211.3,211.175,211.18,1192800000.0
2008-08-05 17:10:00,211.18,211.26,211.165,211.2,948800000.0
2008-08-05 17:15:00,211.2,211.23,211.135,211.155,863900000.0
2008-08-05 17:20:00,211.155,211.25,211.12,211.13,1299300000.0
2008-08-05 17:25:00,211.13,211.16,211.11,211.14,670500000.0
2008-08-05 17:30:00,211.15,211.3,211.14,211.25,1336000000.0
2008-08-05 17:35:00,211.245,211.49,211.2,211.46,2017500000.0
2008-08-05 17:40:00,211.46,211.47,211.345,211.37,1155400000.0
2008-08-05 17:45:00,211.36,211.45,211.335,211.43,1409500000.0
2008-08-05 17:50:00,211.43,211.46,211.37,211.375,1125600000.0
2008-08-05 17:55:00,211.375,211.39,211.31,211.32,321500000.0
2008-08-05 18:00:00,211.32,211.37,211.28,211.36,436600000.0
2008-08-05 18:05:00,211.375,211.38,211.24,211.25,385500000.0
2008-08-05 18:10:00,211.25,211.29,211.21,211.23,436200000.0
2008-08-05 18:15:00,211.22,211.28,211.22,211.23,359100000.0
2008-08-05 18:20:00,211.245,211.38,211.21,211.24,657700000.0
2008-08-05 18:25:00,211.24,211.32,211.19,211.27,633600000.0
2008-08-05 18:30:00,211.265,211.28,211.22,211.23,391600000.0
2008-08-05 18:35:00,211.22,211.305,211.22,211.29,566700000.0
2008-08-05 18:40:00,211.305,211.34,211.3,211.305,498600000.0
2008-08-05 18:45:00,211.3,211.35,211.28,211.32,518800000.0
2008-08-05 18:50:00,211.31,211.375,211.28,211.355,517700000.0
2008-08-05 18:55:00,211.35,211.39,211.33,211.37,491200000.0
2008-08-05 19:00:00,211.37,211.435,211.36,211.42,452400000.0
2008-08-05 19:05:00,211.42,211.45,211.405,211.435,291000000.0
2008-08-05 19:10:00,211.435,211.5,211.435,211.5,434900000.0
2008-08-05 19:15:00,211.5,211.515,211.465,211.515,484300000.0
2008-08-05 19:20:00,211.52,211.52,211.43,211.47,389500000.0
2008-08-05 19:25:00,211.46,211.52,211.445,211.45,514100000.0
2008-08-05 19:30:00,211.45,211.5,211.425,211.49,256900000.0
2008-08-05 19:35:00,211.49,211.55,211.475,211.49,420100000.0
2008-08-05 19:40:00,211.49,211.505,211.375,211.47,778900000.0
2008-08-05 19:45:00,211.48,211.525,211.47,211.515,693500000.0
2008-08-05 19:50:00,211.505,211.57,211.485,211.545,906600000.0
2008-08-05 19:55:00,211.555,211.565,211.45,211.495,974100000.0
2008-08-05 20:00:00,211.48,211.64,211.465,211.59,1262600000.0
2008-08-05 20:05:00,211.59,211.65,211.53,211.585,1062100000.0
2008-08-05 20:10:00,211.59,211.805,211.44,211.605,2042900000.0
2008-08-05 20:15:00,211.605,211.805,211.375,211.64,2077700000.0
2008-08-05 20:20:00,211.64,211.71,211.355,211.5,1581300000.0
2008-08-05 20:25:00,211.485,211.605,211.37,211.535,1930200001.0
2008-08-05 20:30:00,211.54,211.625,211.49,211.53,1377900000.0
2008-08-05 20:35:00,211.53,211.57,211.36,211.43,1215500000.0
2008-08-05 20:40:00,211.42,211.56,211.385,211.55,988800000.0
2008-08-05 20:45:00,211.55,211.6,211.465,211.595,1595800000.0
2008-08-05 20:50:00,211.575,211.61,211.46,211.59,1357399999.0
2008-08-05 20:55:00,211.585,211.67,211.5,211.55,1237700000.0
2008-08-05 21:00:00,211.54,211.59,211.475,211.59,685600000.0
2008-08-05 21:05:00,211.59,211.62,211.47,211.62,655500000.0
2008-08-05 21:10:00,211.62,211.64,211.545,211.57,411500000.0
2008-08-05 21:15:00,211.57,211.585,211.53,211.57,484900000.0
2008-08-05 21:20:00,211.56,211.69,211.56,211.64,642600000.0
2008-08-05 21:25:00,211.63,211.66,211.56,211.63,199400000.0
2008-08-05 21:30:00,211.64,211.66,211.595,211.65,141500000.0
2008-08-05 21:35:00,211.65,211.77,211.65,211.715,656300000.0
2008-08-05 21:40:00,211.715,211.8,211.695,211.78,851200000.0
2008-08-05 21:45:00,211.78,211.78,211.705,211.73,335100000.0
2008-08-05 21:50:00,211.73,211.75,211.575,211.615,420300000.0
2008-08-05 21:55:00,211.63,211.73,211.62,211.73,357400000.0
2008-08-05 22:00:00,211.735,211.76,211.705,211.75,240600000.0
2008-08-05 22:05:00,211.75,211.77,211.73,211.755,385600000.0
2008-08-05 22:10:00,211.755,211.77,211.585,211.59,645300000.0
2008-08-05 22:15:00,211.59,211.685,211.59,211.645,329500000.0
2008-08-05 22:20:00,211.64,211.69,211.63,211.65,381000000.0
2008-08-05 22:25:00,211.65,211.68,211.615,211.63,507600000.0
2008-08-05 22:30:00,211.63,211.725,211.575,211.605,605600000.0
2008-08-05 22:35:00,211.62,211.64,211.59,211.61,449200000.0
2008-08-05 22:40:00,211.61,211.725,211.61,211.66,384900000.0
2008-08-05 22:45:00,211.66,211.765,211.63,211.71,372700000.0
2008-08-05 22:50:00,211.71,211.79,211.7,211.74,316300000.0
2008-08-05 22:55:00,211.74,211.815,211.74,211.77,678800000.0
2008-08-05 23:00:00,211.77,211.79,211.73,211.73,195500000.0
2008-08-05 23:05:00,211.73,211.74,211.675,211.705,214800000.0
2008-08-05 23:10:00,211.705,211.72,211.635,211.64,242700000.0
2008-08-05 23:15:00,211.635,211.675,211.595,211.66,242700000.0
2008-08-05 23:20:00,211.66,211.67,211.61,211.62,177500000.0
2008-08-05 23:25:00,211.62,211.63,211.59,211.59,60400000.0
2008-08-05 23:30:00,211.605,211.61,211.56,211.56,107700000.0
2008-08-05 23:35:00,211.57,211.58,211.555,211.555,77200000.0
2008-08-05 23:40:00,211.57,211.63,211.525,211.535,273800000.0
2008-08-05 23:45:00,211.535,211.58,211.5,211.5,228600000.0
2008-08-05 23:50:00,211.49,211.49,211.45,211.47,85400000.0
2008-08-05 23:55:00,211.47,211.5,211.465,211.48,123600000.0
2008-08-06 00:00:00,211.48,211.5,211.47,211.5,34700000.0
2008-08-06 00:05:00,211.5,211.52,211.49,211.5,76500000.0
2008-08-06 00:10:00,211.5,211.5,211.47,211.49,48800000.0
2008-08-06 00:15:00,211.49,211.52,211.427,211.495,118400000.0
2008-08-06 00:20:00,211.49,211.52,211.47,211.51,90100000.0
2008-08-06 00:25:00,211.52,211.61,211.51,211.545,153000000.0
2008-08-06 00:30:00,211.54,211.57,211.505,211.535,41900000.0
2008-08-06 00:35:00,211.525,211.59,211.525,211.56,57900000.0
2008-08-06 00:40:00,211.55,211.56,211.515,211.52,28100000.0
2008-08-06 00:45:00,211.52,211.53,211.465,211.48,132300000.0
2008-08-06 00:50:00,211.47,211.51,211.465,211.51,66600000.0
2008-08-06 00:55:00,211.5,211.62,211.5,211.58,129100000.0
2008-08-06 01:00:00,211.59,211.69,211.59,211.69,427400000.0
2008-08-06 01:05:00,211.69,211.78,211.68,211.78,530600000.0
2008-08-06 01:10:00,211.78,211.78,211.655,211.675,193400000.0
2008-08-06 01:15:00,211.675,211.715,211.65,211.69,258300000.0
2008-08-06 01:20:00,211.69,211.735,211.66,211.73,150000000.0
2008-08-06 01:25:00,211.73,211.76,211.73,211.74,65400000.0
2008-08-06 01:30:00,211.74,211.79,211.715,211.78,197600000.0
2008-08-06 01:35:00,211.78,211.82,211.75,211.76,205200000.0
2008-08-06 01:40:00,211.76,211.835,211.76,211.82,209800000.0
2008-08-06 01:45:00,211.82,211.84,211.795,211.82,304200000.0
2008-08-06 01:50:00,211.81,211.83,211.725,211.77,348900000.0
2008-08-06 01:55:00,211.765,211.83,211.765,211.81,209100000.0
2008-08-06 02:00:00,211.82,211.91,211.81,211.88,488300000.0
2008-08-06 02:05:00,211.885,212.11,211.86,212.07,564500000.0
2008-08-06 02:10:00,212.09,212.13,212.01,212.06,402000000.0
2008-08-06 02:15:00,212.07,212.09,212.03,212.04,318800000.0
2008-08-06 02:20:00,212.05,212.05,211.975,212.03,549300000.0
2008-08-06 02:25:00,212.03,212.07,212.02,212.06,405300000.0
2008-08-06 02:30:00,212.06,212.11,212.06,212.1,432600000.0
2008-08-06 02:35:00,212.1,212.1,212.05,212.07,596300000.0
2008-08-06 02:40:00,212.07,212.085,212.025,212.05,566400000.0
2008-08-06 02:45:00,212.04,212.07,212.015,212.03,526100000.0
2008-08-06 02:50:00,212.02,212.05,212.01,212.04,467400000.0
2008-08-06 02:55:00,212.055,212.07,212.035,212.05,437500000.0
2008-08-06 03:00:00,212.04,212.09,212.04,212.08,156400000.0
2008-08-06 03:05:00,212.08,212.12,212.06,212.11,178600000.0
2008-08-06 03:10:00,212.11,212.14,212.065,212.09,423500000.0
2008-08-06 03:15:00,212.09,212.135,211.995,212.035,412900000.0
2008-08-06 03:20:00,212.03,212.045,211.97,211.97,663800000.0
2008-08-06 03:25:00,211.97,212.01,211.93,211.99,805100002.0
2008-08-06 03:30:00,211.98,212.04,211.91,211.92,220400000.0
2008-08-06 03:35:00,211.925,211.96,211.775,211.85,457000000.0
2008-08-06 03:40:00,211.85,211.86,211.8,211.845,341500000.0
2008-08-06 03:45:00,211.84,211.92,211.82,211.92,451100000.0
2008-08-06 03:50:00,211.92,211.93,211.89,211.92,225000000.0
2008-08-06 03:55:00,211.92,211.93,211.87,211.91,253700000.0
2008-08-06 04:00:00,211.91,211.91,211.86,211.88,441500000.0
2008-08-06 04:05:00,211.88,211.935,211.865,211.93,496100000.0
2008-08-06 04:10:00,211.93,211.96,211.92,211.955,371400000.0
2008-08-06 04:15:00,211.96,211.99,211.885,211.885,530500000.0
2008-08-06 04:20:00,211.88,211.92,211.85,211.89,416300000.0
2008-08-06 04:25:00,211.89,211.89,211.79,211.83,836500000.0
2008-08-06 04:30:00,211.83,211.845,211.8,211.82,378100000.0
2008-08-06 04:35:00,211.82,211.905,211.775,211.9,606500000.0
2008-08-06 04:40:00,211.91,211.94,211.89,211.94,322000000.0
2008-08-06 04:45:00,211.94,211.94,211.9,211.92,205900000.0
2008-08-06 04:50:00,211.91,211.92,211.88,211.9,241000000.0
2008-08-06 04:55:00,211.9,211.94,211.88,211.89,175500000.0
2008-08-06 05:00:00,211.89,211.91,211.87,211.89,396400000.0
2008-08-06 05:05:00,211.89,211.904,211.824,211.87,276900000.0
2008-08-06 05:10:00,211.88,211.88,211.85,211.85,306800000.0
2008-08-06 05:15:00,211.865,211.89,211.85,211.88,173700000.0
2008-08-06 05:20:00,211.88,211.9,211.85,211.89,152500000.0
2008-08-06 05:25:00,211.89,211.905,211.86,211.89,185200000.0
2008-08-06 05:30:00,211.89,211.95,211.875,211.94,234800000.0
2008-08-06 05:35:00,211.938,211.99,211.903,211.99,415400000.0
2008-08-06 05:40:00,211.99,212.01,211.9,211.91,424900000.0
2008-08-06 05:45:00,211.9,211.92,211.86,211.9,269000000.0
2008-08-06 05:50:00,211.9,211.97,211.86,211.97,315100000.0
2008-08-06 05:55:00,211.97,212.0,211.935,211.95,458000000.0
2008-08-06 06:00:00,211.94,211.97,211.875,211.88,437000000.0
2008-08-06 06:05:00,211.88,211.98,211.85,211.955,530800000.0
2008-08-06 06:10:00,211.96,212.0,211.945,211.98,266000000.0
2008-08-06 06:15:00,211.98,212.03,211.97,212.02,131600000.0
2008-08-06 06:20:00,212.02,212.06,211.995,212.04,281400000.0
2008-08-06 06:25:00,212.05,212.1,212.015,212.08,394700000.0
2008-08-06 06:30:00,212.07,212.1,212.0,212.03,567200000.0
2008-08-06 06:35:00,212.03,212.06,211.972,212.03,248400000.0
2008-08-06 06:40:00,212.04,212.065,212.02,212.05,231100000.0
2008-08-06 06:45:00,212.05,212.06,212.018,212.053,243300000.0
2008-08-06 06:50:00,212.05,212.07,212.005,212.02,248300000.0
2008-08-06 06:55:00,212.02,212.065,211.99,212.06,397300000.0
2008-08-06 07:00:00,212.05,212.075,211.99,212.045,541000000.0
2008-08-06 07:05:00,212.045,212.08,212.01,212.05,396800000.0
2008-08-06 07:10:00,212.05,212.06,212.04,212.06,159600000.0
2008-08-06 07:15:00,212.035,212.04,211.965,212.0,355400000.0
2008-08-06 07:20:00,212.0,212.05,211.975,212.045,286400000.0
2008-08-06 07:25:00,212.025,212.05,211.915,211.96,648400000.0
2008-08-06 07:30:00,211.95,211.98,211.895,211.92,748600000.0
2008-08-06 07:35:00,211.92,211.94,211.81,211.92,857400000.0
2008-08-06 07:40:00,211.92,211.935,211.87,211.9,683400000.0
2008-08-06 07:45:00,211.9,211.965,211.86,211.88,744100000.0
2008-08-06 07:50:00,211.87,211.91,211.79,211.82,562400000.0
2008-08-06 07:55:00,211.83,211.93,211.815,211.88,898200000.0
2008-08-06 08:00:00,211.875,211.94,211.81,211.82,882400000.0
2008-08-06 08:05:00,211.83,211.87,211.785,211.8,818000000.0
2008-08-06 08:10:00,211.81,211.91,211.805,211.91,935600000.0
2008-08-06 08:15:00,211.91,211.99,211.81,211.99,808700000.0
2008-08-06 08:20:00,211.99,212.01,211.915,211.96,1251700000.0
2008-08-06 08:25:00,211.96,211.99,211.895,211.99,1591600000.0
2008-08-06 08:30:00,211.99,212.14,211.99,212.1,1249500000.0
2008-08-06 08:35:00,212.1,212.12,212.07,212.11,1022200000.0
2008-08-06 08:40:00,212.11,212.425,212.11,212.385,1385099999.0
2008-08-06 08:45:00,212.39,212.49,212.27,212.315,2107300000.0
2008-08-06 08:50:00,212.33,212.35,212.11,212.17,1459000000.0
2008-08-06 08:55:00,212.165,212.19,211.965,211.975,1022100000.0
2008-08-06 09:00:00,211.975,212.09,211.96,212.07,1274800000.0
2008-08-06 09:05:00,212.06,212.18,212.025,212.08,1248100000.0
2008-08-06 09:10:00,212.08,212.085,211.975,212.01,896500000.0
2008-08-06 09:15:00,212.0,212.085,211.995,212.015,1152100000.0
2008-08-06 09:20:00,212.025,212.04,211.915,211.93,1109200000.0
2008-08-06 09:25:00,211.94,212.0,211.92,211.99,767400000.0
2008-08-06 09:30:00,211.99,212.13,211.97,211.97,1040970000.0
2008-08-06 09:35:00,211.97,211.99,211.905,211.975,1219000000.0
2008-08-06 09:40:00,211.955,212.025,211.93,211.96,983400000.0
2008-08-06 09:45:00,211.97,212.0,211.905,212.0,889200000.0
2008-08-06 09:50:00,212.0,212.03,211.97,212.0,575000000.0
2008-08-06 09:55:00,212.01,212.02,211.88,211.93,1075200000.0
2008-08-06 10:00:00,211.935,212.0,211.915,211.97,1330300000.0
2008-08-06 10:05:00,211.97,212.03,211.945,212.0,1010700000.0
2008-08-06 10:10:00,212.01,212.02,211.955,211.98,437900000.0
2008-08-06 10:15:00,211.98,212.05,211.98,212.005,969800000.0
2008-08-06 10:20:00,212.005,212.01,211.9,211.93,599000000.0
2008-08-06 10:25:00,211.92,211.99,211.9,211.96,1088500000.0
2008-08-06 10:30:00,211.96,211.96,211.91,211.91,1472300000.0
2008-08-06 10:35:00,211.92,211.95,211.785,211.81,1455500001.0
2008-08-06 10:40:00,211.82,211.86,211.695,211.78,1591300000.0
2008-08-06 10:45:00,211.79,211.84,211.705,211.745,1020900000.0
2008-08-06 10:50:00,211.745,211.79,211.7,211.7,797900000.0
2008-08-06 10:55:00,211.7,211.73,211.665,211.72,647000000.0
2008-08-06 11:00:00,211.72,211.74,211.64,211.675,590300000.0
2008-08-06 11:05:00,211.665,211.695,211.585,211.635,1431600001.0
2008-08-06 11:10:00,211.635,211.88,211.605,211.88,1262500000.0
2008-08-06 11:15:00,211.87,211.89,211.815,211.865,1150000000.0
2008-08-06 11:20:00,211.87,211.98,211.835,211.93,1223000000.0
2008-08-06 11:25:00,211.93,212.0,211.92,211.95,1069500000.0
2008-08-06 11:30:00,211.97,212.01,211.91,212.01,711900000.0
2008-08-06 11:35:00,212.01,212.025,211.96,211.98,698300000.0
2008-08-06 11:40:00,211.98,212.07,211.95,212.06,1463700000.0
2008-08-06 11:45:00,212.06,212.37,212.03,212.37,1872700000.0
2008-08-06 11:50:00,212.37,212.38,212.24,212.33,2029000000.0
2008-08-06 11:55:00,212.325,212.464,212.315,212.44,1306900000.0
2008-08-06 12:00:00,212.44,212.445,212.255,212.3,1134700000.0
2008-08-06 12:05:00,212.29,212.33,212.03,212.035,2157900000.0
2008-08-06 12:10:00,212.04,212.145,211.97,212.11,1959800000.0
2008-08-06 12:15:00,212.11,212.15,212.07,212.15,865400000.0
2008-08-06 12:20:00,212.15,212.15,212.055,212.09,936500000.0
2008-08-06 12:25:00,212.1,212.15,212.085,212.13,624400000.0
2008-08-06 12:30:00,212.12,212.12,212.01,212.09,778600000.0
2008-08-06 12:35:00,212.09,212.095,211.97,212.07,870100000.0
2008-08-06 12:40:00,212.07,212.11,212.06,212.06,673600000.0
2008-08-06 12:45:00,212.09,212.15,212.035,212.135,710600000.0
2008-08-06 12:50:00,212.135,212.23,212.06,212.23,1404500000.0
2008-08-06 12:55:00,212.245,212.26,212.2,212.23,646700000.0
2008-08-06 13:00:00,212.23,212.255,212.06,212.11,1213700000.0
2008-08-06 13:05:00,212.11,212.205,212.07,212.2,693000000.0
2008-08-06 13:10:00,212.2,212.2,212.09,212.13,338000000.0
2008-08-06 13:15:00,212.13,212.24,212.125,212.2,479500000.0
2008-08-06 13:20:00,212.21,212.21,212.015,212.07,912000000.0
2008-08-06 13:25:00,212.07,212.09,212.0,212.03,1041300000.0
2008-08-06 13:30:00,212.03,212.125,211.995,212.08,1092700000.0
2008-08-06 13:35:00,212.09,212.11,211.92,211.94,932000000.0
2008-08-06 13:40:00,211.94,212.13,211.94,212.11,845900000.0
2008-08-06 13:45:00,212.11,212.16,212.09,212.16,859300000.0
2008-08-06 13:50:00,212.17,212.19,212.12,212.12,689000000.0
2008-08-06 13:55:00,212.12,212.23,212.11,212.18,913400000.0
2008-08-06 14:00:00,212.175,212.34,212.125,212.3,1391499999.0
2008-08-06 14:05:00,212.3,212.31,212.25,212.275,1056100000.0
2008-08-06 14:10:00,212.275,212.31,212.215,212.295,1539000000.0
2008-08-06 14:15:00,212.295,212.3,212.22,212.26,1170500000.0
2008-08-06 14:20:00,212.255,212.28,212.185,212.24,1498400000.0
2008-08-06 14:25:00,212.235,212.29,212.215,212.25,1560500000.0
2008-08-06 14:30:00,212.25,212.25,212.18,212.195,1367300000.0
2008-08-06 14:35:00,212.19,212.22,212.12,212.15,1468600000.0
2008-08-06 14:40:00,212.15,212.29,212.135,212.21,1645500000.0
2008-08-06 14:45:00,212.21,212.29,212.155,212.27,1265000000.0
2008-08-06 14:50:00,212.28,212.3,212.235,212.28,987600000.0
2008-08-06 14:55:00,212.27,212.3,212.19,212.22,860700000.0
2008-08-06 15:00:00,212.22,212.35,212.22,212.25,1520100000.0
2008-08-06 15:05:00,212.25,212.31,212.225,212.3,1390400000.0
2008-08-06 15:10:00,212.31,212.395,212.245,212.34,2073500000.0
2008-08-06 15:15:00,212.34,212.48,212.335,212.41,1884700000.0
2008-08-06 15:20:00,212.42,212.57,212.41,212.49,2442300000.0
2008-08-06 15:25:00,212.49,212.535,212.42,212.46,1719100000.0
2008-08-06 15:30:00,212.455,212.63,212.445,212.59,1907199999.0
2008-08-06 15:35:00,212.585,212.84,212.575,212.785,2758700000.0
2008-08-06 15:40:00,212.78,212.87,212.71,212.84,2366300000.0
2008-08-06 15:45:00,212.845,212.99,212.84,212.9,1836800000.0
2008-08-06 15:50:00,212.905,213.005,212.845,213.005,1420103750.0
2008-08-06 15:55:00,212.985,213.02,212.83,212.89,2075300000.0
2008-08-06 16:00:00,212.89,213.07,212.89,213.06,2084000000.0
2008-08-06 16:05:00,213.06,213.07,212.95,212.965,1161800000.0
2008-08-06 16:10:00,212.96,212.96,212.89,212.925,1194700000.0
2008-08-06 16:15:00,212.925,212.93,212.835,212.88,1397300000.0
2008-08-06 16:20:00,212.89,212.95,212.855,212.86,1176800000.0
2008-08-06 16:25:00,212.86,212.87,212.815,212.84,721100000.0
2008-08-06 16:30:00,212.84,212.89,212.79,212.845,1230200000.0
2008-08-06 16:35:00,212.845,212.96,212.795,212.86,1815700000.0
2008-08-06 16:40:00,212.875,212.895,212.795,212.86,1621000000.0
2008-08-06 16:45:00,212.86,212.96,212.86,212.92,1061400000.0
2008-08-06 16:50:00,212.92,212.97,212.87,212.93,1298200000.0
2008-08-06 16:55:00,212.93,213.0,212.84,212.87,1193800000.0
2008-08-06 17:00:00,212.88,212.95,212.845,212.85,796100000.0
2008-08-06 17:05:00,212.85,212.975,212.85,212.87,771800000.0
2008-08-06 17:10:00,212.87,212.895,212.835,212.85,919100000.0
2008-08-06 17:15:00,212.85,212.93,212.825,212.88,1907600000.0
2008-08-06 17:20:00,212.88,212.93,212.83,212.87,2078200000.0
2008-08-06 17:25:00,212.87,213.03,212.855,213.015,2055900000.0
2008-08-06 17:30:00,213.02,213.075,213.005,213.03,2605300000.0
2008-08-06 17:35:00,213.03,213.07,212.925,212.97,2120600000.0
2008-08-06 17:40:00,212.97,213.0,212.93,212.97,1619800000.0
2008-08-06 17:45:00,212.97,213.05,212.95,212.985,1538600000.0
2008-08-06 17:50:00,212.985,213.045,212.935,213.04,1075200000.0
2008-08-06 17:55:00,213.03,213.075,212.985,213.06,955000000.0
2008-08-06 18:00:00,213.06,213.205,213.045,213.185,1196900000.0
2008-08-06 18:05:00,213.185,213.195,213.12,213.155,751600000.0
2008-08-06 18:10:00,213.155,213.17,213.09,213.135,958000000.0
2008-08-06 18:15:00,213.13,213.17,213.11,213.165,650300000.0
2008-08-06 18:20:00,213.165,213.305,213.16,213.22,842000000.0
2008-08-06 18:25:00,213.225,213.28,213.16,213.16,1230400000.0
2008-08-06 18:30:00,213.16,213.4,213.15,213.4,1546700000.0
2008-08-06 18:35:00,213.4,213.625,213.39,213.48,1607900000.0
2008-08-06 18:40:00,213.48,213.63,213.465,213.58,1043600000.0
2008-08-06 18:45:00,213.58,213.595,213.465,213.475,1042700000.0
2008-08-06 18:50:00,213.48,213.535,213.41,213.44,946000000.0
2008-08-06 18:55:00,213.45,213.46,213.33,213.33,910900000.0
2008-08-06 19:00:00,213.33,213.415,213.33,213.345,863500000.0
2008-08-06 19:05:00,213.345,213.395,213.32,213.36,806700000.0
2008-08-06 19:10:00,213.36,213.39,213.345,213.39,446600000.0
2008-08-06 19:15:00,213.39,213.465,213.365,213.42,420100000.0
2008-08-06 19:20:00,213.42,213.52,213.4,213.51,923900000.0
2008-08-06 19:25:00,213.51,213.595,213.5,213.565,980400000.0
2008-08-06 19:30:00,213.56,213.59,213.51,213.53,657700000.0
2008-08-06 19:35:00,213.53,213.54,213.445,213.465,569900000.0
2008-08-06 19:40:00,213.46,213.47,213.405,213.41,608900000.0
2008-08-06 19:45:00,213.405,213.485,213.39,213.475,833400000.0
2008-08-06 19:50:00,213.48,213.49,213.41,213.43,731000000.0
2008-08-06 19:55:00,213.43,213.56,213.43,213.56,593000000.0
2008-08-06 20:00:00,213.55,213.56,213.47,213.47,644800000.0
2008-08-06 20:05:00,213.47,213.49,213.415,213.43,410800000.0
2008-08-06 20:10:00,213.43,213.495,213.42,213.45,769100000.0
2008-08-06 20:15:00,213.46,213.515,213.415,213.425,640900000.0
2008-08-06 20:20:00,213.435,213.49,213.415,213.47,490000000.0
2008-08-06 20:25:00,213.47,213.51,213.47,213.47,216600000.0
2008-08-06 20:30:00,213.47,213.5,213.405,213.47,809300000.0
2008-08-06 20:35:00,213.47,213.48,213.395,213.41,579700000.0
2008-08-06 20:40:00,213.405,213.51,213.385,213.46,620000000.0
2008-08-06 20:45:00,213.47,213.51,213.415,213.43,1063500000.0
2008-08-06 20:50:00,213.425,213.46,213.36,213.39,873000000.0
2008-08-06 20:55:00,213.39,213.41,213.325,213.36,404700000.0
2008-08-06 21:00:00,213.36,213.36,213.27,213.29,459600000.0
2008-08-06 21:05:00,213.3,213.41,213.28,213.38,585200000.0
2008-08-06 21:10:00,213.375,213.485,213.36,213.48,386500000.0
2008-08-06 21:15:00,213.485,213.5,213.38,213.5,614700000.0
2008-08-06 21:20:00,213.495,213.63,213.495,213.57,926700000.0
2008-08-06 21:25:00,213.57,213.595,213.555,213.585,96200000.0
2008-08-06 21:30:00,213.58,213.59,213.525,213.525,323200000.0
2008-08-06 21:35:00,213.535,213.535,213.4,213.41,594200000.0
2008-08-06 21:40:00,213.415,213.515,213.415,213.5,528000000.0
2008-08-06 21:45:00,213.495,213.495,213.42,213.46,264600000.0
2008-08-06 21:50:00,213.445,213.53,213.435,213.52,205400000.0
2008-08-06 21:55:00,213.52,213.75,213.52,213.73,695100000.0
2008-08-06 22:00:00,213.74,213.83,213.74,213.81,823700000.0
2008-08-06 22:05:00,213.81,213.935,213.795,213.82,846600000.0
2008-08-06 22:10:00,213.82,213.88,213.81,213.87,384500000.0
2008-08-06 22:15:00,213.88,213.905,213.82,213.82,475100000.0
2008-08-06 22:20:00,213.81,213.89,213.785,213.825,436300000.0
2008-08-06 22:25:00,213.82,213.86,213.82,213.82,285400000.0
2008-08-06 22:30:00,213.825,213.83,213.765,213.775,324400000.0
2008-08-06 22:35:00,213.78,213.795,213.76,213.78,218800000.0
2008-08-06 22:40:00,213.78,213.87,213.758,213.82,406100000.0
2008-08-06 22:45:00,213.82,213.85,213.78,213.825,245600000.0
2008-08-06 22:50:00,213.825,213.825,213.785,213.8,168100000.0
2008-08-06 22:55:00,213.805,213.87,213.8,213.82,367600000.0
2008-08-06 23:00:00,213.82,213.85,213.695,213.73,384600000.0
2008-08-06 23:05:00,213.73,213.75,213.63,213.65,249700000.0
2008-08-06 23:10:00,213.64,213.685,213.625,213.63,257700000.0
2008-08-06 23:15:00,213.63,213.67,213.625,213.67,160000000.0
2008-08-06 23:20:00,213.655,213.7,213.555,213.61,182100000.0
2008-08-06 23:25:00,213.61,213.61,213.54,213.54,77900000.0
2008-08-06 23:30:00,213.53,213.55,213.48,213.51,149100000.0
2008-08-06 23:35:00,213.525,213.585,213.515,213.52,187100000.0
2008-08-06 23:40:00,213.53,213.555,213.475,213.49,209000000.0
2008-08-06 23:45:00,213.475,213.555,213.455,213.49,111500000.0
2008-08-06 23:50:00,213.465,213.52,213.42,213.48,99200000.0
2008-08-06 23:55:00,213.47,213.5,213.375,213.4,149000000.0
2008-08-07 00:00:00,213.39,213.41,213.205,213.24,333200000.0
2008-08-07 00:05:00,213.23,213.33,213.225,213.33,185300000.0
2008-08-07 00:10:00,213.305,213.32,213.135,213.25,331700000.0
2008-08-07 00:15:00,213.26,213.28,213.145,213.28,237400000.0
2008-08-07 00:20:00,213.28,213.34,213.195,213.31,192600000.0
2008-08-07 00:25:00,213.31,213.39,213.31,213.38,106500000.0
2008-08-07 00:30:00,213.37,213.41,213.33,213.35,98800000.0
2008-08-07 00:35:00,213.36,213.42,213.315,213.36,237500000.0
2008-08-07 00:40:00,213.385,213.455,213.35,213.42,142800000.0
2008-08-07 00:45:00,213.44,213.49,213.4,213.48,119600000.0
2008-08-07 00:50:00,213.475,213.55,213.455,213.52,185600000.0
2008-08-07 00:55:00,213.52,213.54,213.465,213.52,233700000.0
2008-08-07 01:00:00,213.52,213.53,213.465,213.49,232500000.0
2008-08-07 01:05:00,213.49,213.5,213.425,213.48,90100000.0
2008-08-07 01:10:00,213.49,213.49,213.405,213.42,208600000.0
2008-08-07 01:15:00,213.42,213.445,213.37,213.41,172000000.0
2008-08-07 01:20:00,213.41,213.41,213.275,213.295,172100000.0
2008-08-07 01:25:00,213.295,213.32,213.175,213.26,188300000.0
2008-08-07 01:30:00,213.26,213.35,213.235,213.31,272100000.0
2008-08-07 01:35:00,213.3,213.37,213.28,213.31,167500000.0
2008-08-07 01:40:00,213.31,213.375,213.28,213.36,526100000.0
2008-08-07 01:45:00,213.36,213.36,213.295,213.315,143000000.0
2008-08-07 01:50:00,213.305,213.32,213.225,213.245,389300000.0
2008-08-07 01:55:00,213.25,213.29,213.225,213.235,138600000.0
2008-08-07 02:00:00,213.24,213.24,213.14,213.165,470500000.0
2008-08-07 02:05:00,213.165,213.225,213.105,213.19,527000000.0
2008-08-07 02:10:00,213.2,213.22,213.16,213.19,569800000.0
2008-08-07 02:15:00,213.19,213.22,213.145,213.16,283700000.0
2008-08-07 02:20:00,213.16,213.19,213.145,213.19,208800000.0
2008-08-07 02:25:00,213.19,213.24,213.155,213.18,307600000.0
2008-08-07 02:30:00,213.175,213.24,213.14,213.23,612500000.0
2008-08-07 02:35:00,213.235,213.25,213.15,213.215,402700000.0
2008-08-07 02:40:00,213.205,213.25,213.15,213.225,739800000.0
2008-08-07 02:45:00,213.23,213.28,213.21,213.26,427700000.0
2008-08-07 02:50:00,213.26,213.26,213.08,213.17,947400000.0
2008-08-07 02:55:00,213.19,213.23,213.15,213.175,944500000.0
2008-08-07 03:00:00,213.175,213.215,213.08,213.1,415200000.0
2008-08-07 03:05:00,213.1,213.12,213.07,213.09,305900000.0
2008-08-07 03:10:00,213.08,213.08,212.975,212.98,639400000.0
2008-08-07 03:15:00,212.98,213.03,212.955,213.0,318000000.0
2008-08-07 03:20:00,213.0,213.07,213.0,213.05,368200000.0
2008-08-07 03:25:00,213.05,213.14,213.035,213.09,733800000.0
2008-08-07 03:30:00,213.09,213.26,213.09,213.26,527300000.0
2008-08-07 03:35:00,213.27,213.29,213.16,213.17,590700000.0
2008-08-07 03:40:00,213.17,213.18,213.11,213.13,379100000.0
2008-08-07 03:45:00,213.14,213.23,213.125,213.23,816700000.0
2008-08-07 03:50:00,213.23,213.26,213.21,213.24,631400000.0
2008-08-07 03:55:00,213.24,213.24,213.1,213.12,630600000.0
2008-08-07 04:00:00,213.12,213.21,213.11,213.19,672500000.0
2008-08-07 04:05:00,213.19,213.19,213.09,213.125,760200000.0
2008-08-07 04:10:00,213.125,213.14,213.08,213.1,469500000.0
2008-08-07 04:15:00,213.1,213.15,213.085,213.145,686800000.0
2008-08-07 04:20:00,213.15,213.175,213.13,213.165,344900000.0
2008-08-07 04:25:00,213.17,213.21,213.15,213.185,578100000.0
2008-08-07 04:30:00,213.18,213.25,213.175,213.22,647000000.0
2008-08-07 04:35:00,213.22,213.23,213.145,213.2,662300000.0
2008-08-07 04:40:00,213.21,213.25,213.2,213.245,434100000.0
2008-08-07 04:45:00,213.24,213.25,213.18,213.23,307300000.0
2008-08-07 04:50:00,213.23,213.26,213.22,213.25,196000000.0
2008-08-07 04:55:00,213.25,213.31,213.205,213.305,576000000.0
2008-08-07 05:00:00,213.31,213.32,213.21,213.22,483700000.0
2008-08-07 05:05:00,213.22,213.23,213.19,213.2,425600000.0
2008-08-07 05:10:00,213.2,213.25,213.18,213.23,624300000.0
2008-08-07 05:15:00,213.23,213.26,213.22,213.24,357600000.0
2008-08-07 05:20:00,213.24,213.29,213.23,213.255,564600000.0
2008-08-07 05:25:00,213.25,213.26,213.22,213.24,541900000.0
2008-08-07 05:30:00,213.24,213.25,213.175,213.2,620800000.0
2008-08-07 05:35:00,213.2,213.23,213.2,213.2,603800000.0
2008-08-07 05:40:00,213.2,213.21,213.18,213.2,375600000.0
2008-08-07 05:45:00,213.2,213.24,213.185,213.21,410600000.0
2008-08-07 05:50:00,213.22,213.24,213.18,213.19,680900000.0
2008-08-07 05:55:00,213.18,213.21,213.17,213.18,569100000.0
2008-08-07 06:00:00,213.195,213.2,213.16,213.17,264200000.0
2008-08-07 06:05:00,213.175,213.205,213.165,213.2,273900000.0
2008-08-07 06:10:00,213.2,213.21,213.17,213.19,288500000.0
2008-08-07 06:15:00,213.19,213.215,213.17,213.195,271100000.0
2008-08-07 06:20:00,213.2,213.26,213.19,213.25,401200000.0
2008-08-07 06:25:00,213.25,213.34,213.245,213.34,441800000.0
2008-08-07 06:30:00,213.335,213.4,213.325,213.36,516900000.0
2008-08-07 06:35:00,213.355,213.385,213.295,213.31,242100000.0
2008-08-07 06:40:00,213.31,213.33,213.3,213.325,229400000.0
2008-08-07 06:45:00,213.325,213.455,213.315,213.42,672900000.0
2008-08-07 06:50:00,213.43,213.46,213.415,213.46,404200000.0
2008-08-07 06:55:00,213.45,213.565,213.45,213.54,364200000.0
2008-08-07 07:00:00,213.54,213.555,213.455,213.455,445800000.0
2008-08-07 07:05:00,213.46,213.47,213.415,213.44,301800000.0
2008-08-07 07:10:00,213.44,213.445,213.34,213.37,388600000.0
2008-08-07 07:15:00,213.37,213.44,213.355,213.44,444000000.0
2008-08-07 07:20:00,213.43,213.53,213.42,213.48,412000000.0
2008-08-07 07:25:00,213.47,213.5,213.435,213.465,172000000.0
2008-08-07 07:30:00,213.485,213.52,213.47,213.47,279600000.0
2008-08-07 07:35:00,213.47,213.49,213.435,213.445,603000000.0
2008-08-07 07:40:00,213.44,213.55,213.44,213.505,778800000.0
2008-08-07 07:45:00,213.505,213.62,213.49,213.53,664500000.0
2008-08-07 07:50:00,213.515,213.585,213.48,213.565,563200000.0
2008-08-07 07:55:00,213.575,213.62,213.545,213.57,1280900000.0
2008-08-07 08:00:00,213.57,213.6,213.505,213.54,1284700000.0
2008-08-07 08:05:00,213.54,213.625,213.46,213.46,910700000.0
2008-08-07 08:10:00,213.445,213.51,213.44,213.5,935300000.0
2008-08-07 08:15:00,213.5,213.525,213.385,213.42,996200000.0
2008-08-07 08:20:00,213.42,213.52,213.405,213.51,1157300000.0
2008-08-07 08:25:00,213.51,213.64,213.42,213.54,1529700000.0
2008-08-07 08:30:00,213.54,213.6,213.49,213.6,1235900000.0
2008-08-07 08:35:00,213.6,213.6,213.465,213.53,1422600000.0
2008-08-07 08:40:00,213.53,213.57,213.47,213.56,1314400000.0
2008-08-07 08:45:00,213.56,213.56,213.485,213.525,860400000.0
2008-08-07 08:50:00,213.53,213.56,213.44,213.44,827400000.0
2008-08-07 08:55:00,213.44,213.45,213.36,213.41,1012600000.0
2008-08-07 09:00:00,213.41,213.425,213.325,213.365,1025700000.0
2008-08-07 09:05:00,213.37,213.42,213.32,213.42,840400000.0
2008-08-07 09:10:00,213.42,213.44,213.35,213.37,1304700000.0
2008-08-07 09:15:00,213.38,213.44,213.37,213.41,1658100000.0
2008-08-07 09:20:00,213.41,213.44,213.33,213.33,874200000.0
2008-08-07 09:25:00,213.33,213.45,213.3,213.4,1348400000.0
2008-08-07 09:30:00,213.4,213.45,213.38,213.38,1159800000.0
2008-08-07 09:35:00,213.38,213.41,213.33,213.37,693900000.0
2008-08-07 09:40:00,213.37,213.385,213.305,213.335,757500000.0
2008-08-07 09:45:00,213.34,213.41,213.275,213.405,815100000.0
2008-08-07 09:50:00,213.4,213.48,213.39,213.46,1021400000.0
2008-08-07 09:55:00,213.45,213.48,213.4,213.43,804400000.0
2008-08-07 10:00:00,213.43,213.495,213.35,213.48,1824000001.0
2008-08-07 10:05:00,213.485,213.56,213.31,213.35,1619900000.0
2008-08-07 10:10:00,213.35,213.505,213.34,213.4,1091800000.0
2008-08-07 10:15:00,213.4,213.425,213.325,213.36,1001500000.0
2008-08-07 10:20:00,213.36,213.425,213.305,213.38,946400000.0
2008-08-07 10:25:00,213.365,213.41,213.35,213.38,584300000.0
2008-08-07 10:30:00,213.39,213.41,213.34,213.38,240200000.0
2008-08-07 10:35:00,213.39,213.41,213.305,213.34,488200000.0
2008-08-07 10:40:00,213.34,213.38,213.305,213.325,434600000.0
2008-08-07 10:45:00,213.34,213.45,213.325,213.44,574400000.0
2008-08-07 10:50:00,213.44,213.455,213.375,213.41,1175700000.0
2008-08-07 10:55:00,213.42,213.5,213.4,213.5,782800000.0
2008-08-07 11:00:00,213.5,213.5,213.435,213.48,975300000.0
2008-08-07 11:05:00,213.48,213.54,213.455,213.52,1100500000.0
2008-08-07 11:10:00,213.52,213.53,213.45,213.49,1082300000.0
2008-08-07 11:15:00,213.49,213.6,213.475,213.57,1382000000.0
2008-08-07 11:20:00,213.57,213.73,213.55,213.68,1413100000.0
2008-08-07 11:25:00,213.675,213.68,213.515,213.65,957200000.0
2008-08-07 11:30:00,213.645,213.74,213.64,213.69,1607600000.0
2008-08-07 11:35:00,213.69,213.71,213.595,213.64,1362300000.0
2008-08-07 11:40:00,213.65,213.65,213.56,213.59,838700000.0
2008-08-07 11:45:00,213.59,213.63,213.585,213.62,882400000.0
2008-08-07 11:50:00,213.615,213.715,213.615,213.66,1012100000.0
2008-08-07 11:55:00,213.65,213.68,213.58,213.6,1216700000.0
2008-08-07 12:00:00,213.6,213.61,213.56,213.58,955400000.0
2008-08-07 12:05:00,213.58,213.585,213.53,213.555,917000000.0
2008-08-07 12:10:00,213.56,213.6,213.54,213.6,675500000.0
2008-08-07 12:15:00,213.6,213.64,213.56,213.61,818200000.0
2008-08-07 12:20:00,213.61,213.68,213.555,213.61,1118300000.0
2008-08-07 12:25:00,213.61,213.65,213.57,213.62,837400000.0
2008-08-07 12:30:00,213.62,213.63,213.54,213.54,875900000.0
2008-08-07 12:35:00,213.55,213.57,213.46,213.545,1228500000.0
2008-08-07 12:40:00,213.55,213.565,213.445,213.52,1362300000.0
2008-08-07 12:45:00,213.52,213.58,213.45,213.54,929900000.0
2008-08-07 12:50:00,213.54,213.57,213.465,213.565,772200000.0
2008-08-07 12:55:00,213.535,213.61,213.42,213.455,1105000000.0
2008-08-07 13:00:00,213.47,213.55,213.435,213.53,917200000.0
2008-08-07 13:05:00,213.53,213.6,213.47,213.585,738100000.0
2008-08-07 13:10:00,213.585,213.61,213.53,213.55,643900000.0
2008-08-07 13:15:00,213.55,213.59,213.5,213.56,601200000.0
2008-08-07 13:20:00,213.56,213.7,213.545,213.59,1656800000.0
2008-08-07 13:25:00,213.59,213.65,213.55,213.615,1079200000.0
2008-08-07 13:30:00,213.62,213.635,213.56,213.6,697800000.0
2008-08-07 13:35:00,213.6,213.665,213.58,213.595,1586000000.0
2008-08-07 13:40:00,213.595,213.63,213.555,213.585,1295800000.0
2008-08-07 13:45:00,213.575,213.665,213.535,213.57,1848000000.0
2008-08-07 13:50:00,213.57,213.6,213.51,213.53,1136600000.0
2008-08-07 13:55:00,213.535,213.55,213.425,213.45,922500000.0
2008-08-07 14:00:00,213.455,213.48,213.37,213.39,1022900000.0
2008-08-07 14:05:00,213.39,213.47,213.37,213.46,958700000.0
2008-08-07 14:10:00,213.46,213.48,213.37,213.42,936700000.0
2008-08-07 14:15:00,213.43,213.49,213.37,213.48,1842800000.0
2008-08-07 14:20:00,213.48,213.54,213.41,213.44,1198500000.0
2008-08-07 14:25:00,213.43,213.46,213.34,213.39,1179700000.0
2008-08-07 14:30:00,213.395,213.395,213.145,213.33,1924400000.0
2008-08-07 14:35:00,213.345,213.42,213.135,213.145,2579300000.0
2008-08-07 14:40:00,213.16,213.24,213.04,213.05,1981000000.0
2008-08-07 14:45:00,213.035,213.14,212.98,213.05,1312100000.0
2008-08-07 14:50:00,213.06,213.145,212.77,212.795,1926200000.0
2008-08-07 14:55:00,212.8,212.9,212.655,212.69,2073300000.0
2008-08-07 15:00:00,212.705,212.75,212.625,212.71,1933100000.0
2008-08-07 15:05:00,212.71,212.85,212.69,212.76,1283900000.0
2008-08-07 15:10:00,212.77,212.83,212.715,212.78,1159900000.0
2008-08-07 15:15:00,212.77,212.79,212.595,212.68,1952400000.0
2008-08-07 15:20:00,212.67,212.85,212.65,212.78,1958500000.0
2008-08-07 15:25:00,212.77,212.98,212.765,212.91,2280900000.0
2008-08-07 15:30:00,212.915,212.94,212.655,212.68,1883300000.0
2008-08-07 15:35:00,212.69,212.795,212.65,212.76,1442300000.0
2008-08-07 15:40:00,212.76,212.8,212.71,212.76,1061100000.0
2008-08-07 15:45:00,212.76,212.88,212.685,212.84,1425900000.0
2008-08-07 15:50:00,212.84,212.9,212.8,212.81,1350900000.0
2008-08-07 15:55:00,212.81,212.85,212.765,212.84,1188700000.0
2008-08-07 16:00:00,212.845,213.07,212.8,212.8,2284700000.0
2008-08-07 16:05:00,212.8,213.03,212.785,212.99,1993800000.0
2008-08-07 16:10:00,213.005,213.01,212.85,212.91,1561000000.0
2008-08-07 16:15:00,212.91,212.94,212.835,212.905,1315000000.0
2008-08-07 16:20:00,212.92,213.05,212.895,213.04,1525700000.0
2008-08-07 16:25:00,213.04,213.04,212.93,213.01,1454100000.0
2008-08-07 16:30:00,213.0,213.06,212.95,213.01,1237700000.0
2008-08-07 16:35:00,213.01,213.1,212.975,213.08,1407700000.0
2008-08-07 16:40:00,213.08,213.13,213.06,213.085,1595000000.0
2008-08-07 16:45:00,213.085,213.14,213.055,213.1,1541100000.0
2008-08-07 16:50:00,213.1,213.13,213.05,213.11,1111700000.0
2008-08-07 16:55:00,213.11,213.14,213.01,213.06,1794400000.0
2008-08-07 17:00:00,213.06,213.06,212.95,212.95,1505300000.0
2008-08-07 17:05:00,212.95,213.04,212.935,213.0,1472600000.0
2008-08-07 17:10:00,213.0,213.01,212.935,212.98,1490200000.0
2008-08-07 17:15:00,212.99,213.01,212.93,212.94,1425900000.0
2008-08-07 17:20:00,212.95,212.95,212.835,212.91,1483100000.0
2008-08-07 17:25:00,212.91,212.99,212.875,212.96,1445400000.0
2008-08-07 17:30:00,212.96,212.98,212.85,212.88,1271800000.0
2008-08-07 17:35:00,212.88,212.88,212.8,212.81,1300400000.0
2008-08-07 17:40:00,212.81,212.82,212.69,212.745,1578800000.0
2008-08-07 17:45:00,212.745,212.78,212.615,212.63,1114800000.0
2008-08-07 17:50:00,212.63,212.69,212.615,212.68,1314100000.0
2008-08-07 17:55:00,212.68,212.75,212.635,212.72,1393400000.0
2008-08-07 18:00:00,212.725,212.77,212.565,212.73,1316300000.0
2008-08-07 18:05:00,212.73,212.755,212.645,212.69,1011200000.0
2008-08-07 18:10:00,212.69,212.87,212.69,212.87,1556000000.0
2008-08-07 18:15:00,212.87,212.88,212.75,212.84,576800000.0
2008-08-07 18:20:00,212.84,212.87,212.82,212.84,614800000.0
2008-08-07 18:25:00,212.84,212.885,212.82,212.86,711200000.0
2008-08-07 18:30:00,212.86,212.88,212.785,212.84,902700000.0
2008-08-07 18:35:00,212.84,212.92,212.82,212.855,1443000000.0
2008-08-07 18:40:00,212.83,212.88,212.78,212.84,1576800000.0
2008-08-07 18:45:00,212.85,212.885,212.725,212.83,1242200000.0
2008-08-07 18:50:00,212.83,212.98,212.735,212.94,1806500000.0
2008-08-07 18:55:00,212.94,213.1,212.91,213.07,1573500000.0
2008-08-07 19:00:00,213.08,213.085,212.99,213.005,1592600000.0
2008-08-07 19:05:00,213.0,213.0,212.87,213.0,1381600000.0
2008-08-07 19:10:00,213.0,213.0,212.89,212.93,890600000.0
2008-08-07 19:15:00,212.93,212.95,212.885,212.9,1048300000.0
2008-08-07 19:20:00,212.905,212.95,212.9,212.94,646700000.0
2008-08-07 19:25:00,212.94,212.97,212.91,212.92,815800000.0
2008-08-07 19:30:00,212.92,212.935,212.85,212.905,863900000.0
2008-08-07 19:35:00,212.905,212.94,212.83,212.83,1214500000.0
2008-08-07 19:40:00,212.83,212.85,212.745,212.76,730100000.0
2008-08-07 19:45:00,212.755,212.84,212.735,212.735,1087900000.0
2008-08-07 19:50:00,212.735,212.77,212.705,212.72,914600000.0
2008-08-07 19:55:00,212.72,212.77,212.68,212.71,576200000.0
2008-08-07 20:00:00,212.72,212.74,212.665,212.69,624700000.0
2008-08-07 20:05:00,212.69,212.72,212.655,212.68,557000000.0
2008-08-07 20:10:00,212.68,212.71,212.62,212.65,693700000.0
2008-08-07 20:15:00,212.65,212.69,212.64,212.65,586400000.0
2008-08-07 20:20:00,212.66,212.68,212.615,212.65,787300000.0
2008-08-07 20:25:00,212.66,212.68,212.575,212.6,850500000.0
2008-08-07 20:30:00,212.61,212.65,212.57,212.6,425300000.0
2008-08-07 20:35:00,212.6,212.7,212.555,212.68,710700000.0
2008-08-07 20:40:00,212.68,212.74,212.68,212.72,776200000.0
2008-08-07 20:45:00,212.72,212.73,212.675,212.72,608900000.0
2008-08-07 20:50:00,212.715,212.73,212.68,212.71,542300000.0
2008-08-07 20:55:00,212.71,212.75,212.65,212.67,594000000.0
2008-08-07 21:00:00,212.68,212.75,212.63,212.66,785100000.0
2008-08-07 21:05:00,212.66,212.685,212.585,212.64,612100000.0
2008-08-07 21:10:00,212.64,212.65,212.575,212.59,218800000.0
2008-08-07 21:15:00,212.59,212.59,212.535,212.56,262000000.0
2008-08-07 21:20:00,212.57,212.61,212.57,212.59,228600000.0
2008-08-07 21:25:00,212.59,212.62,212.55,212.57,340600000.0
2008-08-07 21:30:00,212.565,212.62,212.545,212.62,470300000.0
2008-08-07 21:35:00,212.62,212.66,212.515,212.565,711300000.0
2008-08-07 21:40:00,212.565,212.605,212.435,212.51,603500000.0
2008-08-07 21:45:00,212.51,212.525,212.43,212.435,705000000.0
2008-08-07 21:50:00,212.44,212.51,212.405,212.5,507500000.0
2008-08-07 21:55:00,212.51,212.57,212.5,212.57,286900000.0
2008-08-07 22:00:00,212.57,212.57,212.525,212.57,373000000.0
2008-08-07 22:05:00,212.57,212.6,212.545,212.55,331900000.0
2008-08-07 22:10:00,212.55,212.68,212.55,212.635,512900000.0
2008-08-07 22:15:00,212.64,212.67,212.615,212.63,426900000.0
2008-08-07 22:20:00,212.64,212.735,212.585,212.725,328000000.0
2008-08-07 22:25:00,212.73,212.76,212.68,212.76,313200000.0
2008-08-07 22:30:00,212.76,212.81,212.725,212.77,400600000.0
2008-08-07 22:35:00,212.76,212.82,212.74,212.74,296600000.0
2008-08-07 22:40:00,212.677,212.79,212.675,212.775,304800000.0
2008-08-07 22:45:00,212.775,212.775,212.655,212.73,407800000.0
2008-08-07 22:50:00,212.73,212.75,212.695,212.72,181100000.0
2008-08-07 22:55:00,212.72,212.74,212.715,212.73,162100000.0
2008-08-07 23:00:00,212.705,212.715,212.665,212.69,89900000.0
2008-08-07 23:05:00,212.69,212.715,212.625,212.64,282500000.0
2008-08-07 23:10:00,212.64,212.72,212.64,212.69,226200000.0
2008-08-07 23:15:00,212.7,212.71,212.655,212.67,236300000.0
2008-08-07 23:20:00,212.67,212.7,212.579,212.65,149600000.0
2008-08-07 23:25:00,212.65,212.66,212.585,212.59,85900000.0
2008-08-07 23:30:00,212.6,212.62,212.585,212.59,137600000.0
2008-08-07 23:35:00,212.59,212.61,212.535,212.56,225700000.0
2008-08-07 23:40:00,212.55,212.56,212.49,212.52,264000000.0
2008-08-07 23:45:00,212.52,212.52,212.45,212.46,242900000.0
2008-08-07 23:50:00,212.46,212.51,212.46,212.485,49400000.0
2008-08-07 23:55:00,212.495,212.5,212.44,212.45,113500000.0
2008-08-08 00:00:00,212.45,212.47,212.44,212.45,299200000.0
2008-08-08 00:05:00,212.455,212.49,212.425,212.47,134300000.0
2008-08-08 00:10:00,212.47,212.47,212.43,212.45,73400000.0
2008-08-08 00:15:00,212.45,212.51,212.45,212.485,485300000.0
2008-08-08 00:20:00,212.485,212.51,212.455,212.51,301000000.0
2008-08-08 00:25:00,212.5,212.53,212.49,212.5,174200000.0
2008-08-08 00:30:00,212.5,212.55,212.5,212.55,223200000.0
2008-08-08 00:35:00,212.55,212.585,212.54,212.58,233300000.0
2008-08-08 00:40:00,212.58,212.595,212.535,212.54,308700000.0
2008-08-08 00:45:00,212.545,212.6,212.54,212.595,327000000.0
2008-08-08 00:50:00,212.59,212.68,212.59,212.68,234400000.0
2008-08-08 00:55:00,212.68,212.68,212.61,212.64,298000000.0
2008-08-08 01:00:00,212.64,212.66,212.58,212.61,279800000.0
2008-08-08 01:05:00,212.6,212.62,212.51,212.54,217200000.0
2008-08-08 01:10:00,212.54,212.61,212.53,212.61,77100000.0
2008-08-08 01:15:00,212.61,212.61,212.57,212.57,50900000.0
2008-08-08 01:20:00,212.56,212.585,212.46,212.48,241500000.0
2008-08-08 01:25:00,212.49,212.54,212.49,212.5,86200000.0
2008-08-08 01:30:00,212.51,212.52,212.49,212.5,87600000.0
2008-08-08 01:35:00,212.5,212.5,212.42,212.46,460300000.0
2008-08-08 01:40:00,212.46,212.5,212.45,212.48,402500000.0
2008-08-08 01:45:00,212.47,212.52,212.45,212.46,290200000.0
2008-08-08 01:50:00,212.45,212.47,212.41,212.44,503100000.0
2008-08-08 01:55:00,212.44,212.49,212.425,212.47,768500000.0
2008-08-08 02:00:00,212.47,212.57,212.43,212.57,1077600000.0
2008-08-08 02:05:00,212.57,212.625,212.42,212.58,818600000.0
2008-08-08 02:10:00,212.57,212.71,212.355,212.46,1912000000.0
2008-08-08 02:15:00,212.46,212.555,212.17,212.245,1285500000.0
2008-08-08 02:20:00,212.245,212.275,211.925,212.115,1685800000.0
2008-08-08 02:25:00,212.095,212.12,211.865,211.865,1040200001.0
2008-08-08 02:30:00,211.865,212.095,211.865,212.08,1211200000.0
2008-08-08 02:35:00,212.08,212.155,212.035,212.12,1227700000.0
2008-08-08 02:40:00,212.12,212.185,212.035,212.17,742800000.0
2008-08-08 02:45:00,212.16,212.22,212.1,212.13,847600000.0
2008-08-08 02:50:00,212.13,212.42,212.12,212.39,962600000.0
2008-08-08 02:55:00,212.4,212.4,212.24,212.305,1113300000.0
2008-08-08 03:00:00,212.28,212.31,212.19,212.245,782300000.0
2008-08-08 03:05:00,212.25,212.35,212.25,212.32,428000000.0
2008-08-08 03:10:00,212.32,212.34,212.17,212.235,736500000.0
2008-08-08 03:15:00,212.22,212.255,212.14,212.195,900400000.0
2008-08-08 03:20:00,212.2,212.225,212.045,212.08,826300000.0
2008-08-08 03:25:00,212.08,212.3,211.995,212.29,736300000.0
2008-08-08 03:30:00,212.3,212.48,212.275,212.28,899300000.0
2008-08-08 03:35:00,212.28,212.365,212.225,212.27,873200000.0
2008-08-08 03:40:00,212.27,212.275,212.03,212.135,1091200000.0
2008-08-08 03:45:00,212.135,212.24,212.135,212.24,1072400000.0
2008-08-08 03:50:00,212.24,212.24,212.17,212.22,692900000.0
2008-08-08 03:55:00,212.21,212.31,212.16,212.31,867200000.0
2008-08-08 04:00:00,212.32,212.33,212.18,212.26,647500000.0
2008-08-08 04:05:00,212.25,212.315,212.18,212.3,494500000.0
2008-08-08 04:10:00,212.31,212.345,212.23,212.3,592700000.0
2008-08-08 04:15:00,212.31,212.31,212.23,212.25,791200000.0
2008-08-08 04:20:00,212.25,212.26,212.07,212.15,1210300000.0
2008-08-08 04:25:00,212.15,212.18,212.08,212.16,1204000000.0
2008-08-08 04:30:00,212.16,212.205,212.06,212.06,1502800000.0
2008-08-08 04:35:00,212.05,212.05,211.61,211.715,1727299999.0
2008-08-08 04:40:00,211.7,211.74,211.605,211.64,1204300000.0
2008-08-08 04:45:00,211.64,211.73,211.585,211.69,1179100000.0
2008-08-08 04:50:00,211.69,211.825,211.69,211.81,699200000.0
2008-08-08 04:55:00,211.81,211.89,211.725,211.74,511600000.0
2008-08-08 05:00:00,211.74,211.76,211.65,211.68,845600000.0
2008-08-08 05:05:00,211.68,211.71,211.64,211.67,483400000.0
2008-08-08 05:10:00,211.67,211.715,211.56,211.56,764000000.0
2008-08-08 05:15:00,211.57,211.57,211.37,211.435,1491800000.0
2008-08-08 05:20:00,211.435,211.525,211.275,211.5,1395800000.0
2008-08-08 05:25:00,211.5,211.55,211.45,211.49,979800000.0
2008-08-08 05:30:00,211.48,211.665,211.455,211.665,1186200000.0
2008-08-08 05:35:00,211.665,211.7,211.59,211.65,783400000.0
2008-08-08 05:40:00,211.64,211.745,211.61,211.67,1018500000.0
2008-08-08 05:45:00,211.67,211.69,211.61,211.67,1660100000.0
2008-08-08 05:50:00,211.67,211.71,211.58,211.685,1143800000.0
2008-08-08 05:55:00,211.695,211.755,211.62,211.625,584100000.0
2008-08-08 06:00:00,211.625,211.71,211.62,211.64,726800000.0
2008-08-08 06:05:00,211.635,211.645,211.545,211.63,874300000.0
2008-08-08 06:10:00,211.63,211.67,211.54,211.56,920300000.0
2008-08-08 06:15:00,211.565,211.59,211.49,211.575,730600000.0
2008-08-08 06:20:00,211.57,211.62,211.54,211.55,958200000.0
2008-08-08 06:25:00,211.55,211.67,211.5,211.665,970000000.0
2008-08-08 06:30:00,211.67,211.72,211.605,211.66,1193400000.0
2008-08-08 06:35:00,211.67,211.765,211.635,211.695,675200000.0
2008-08-08 06:40:00,211.7,211.705,211.57,211.57,747300000.0
2008-08-08 06:45:00,211.565,211.63,211.525,211.53,791700000.0
2008-08-08 06:50:00,211.53,211.575,211.48,211.52,959000000.0
2008-08-08 06:55:00,211.52,211.605,211.5,211.6,254000000.0
2008-08-08 07:00:00,211.59,211.6,211.5,211.55,908800000.0
2008-08-08 07:05:00,211.565,211.63,211.46,211.46,678000000.0
2008-08-08 07:10:00,211.46,211.49,211.43,211.485,447900000.0
2008-08-08 07:15:00,211.48,211.65,211.47,211.625,677100000.0
2008-08-08 07:20:00,211.63,211.7,211.62,211.69,768300000.0
2008-08-08 07:25:00,211.69,211.73,211.645,211.65,942400000.0
2008-08-08 07:30:00,211.65,211.735,211.595,211.645,520100000.0
2008-08-08 07:35:00,211.645,211.72,211.6,211.67,1075600000.0
2008-08-08 07:40:00,211.68,211.85,211.68,211.8,1601400000.0
2008-08-08 07:45:00,211.8,211.82,211.635,211.69,1312900000.0
2008-08-08 07:50:00,211.7,211.78,211.67,211.68,1207700000.0
2008-08-08 07:55:00,211.69,211.69,211.46,211.6,1370000000.0
2008-08-08 08:00:00,211.595,211.62,211.49,211.55,1164200000.0
2008-08-08 08:05:00,211.55,211.74,211.535,211.71,2222600000.0
2008-08-08 08:10:00,211.71,211.785,211.67,211.72,2147600001.0
2008-08-08 08:15:00,211.72,211.8,211.62,211.63,1806500000.0
2008-08-08 08:20:00,211.63,211.82,211.6,211.69,1698200000.0
2008-08-08 08:25:00,211.69,211.82,211.65,211.73,641500000.0
2008-08-08 08:30:00,211.73,211.84,211.7,211.83,969600001.0
2008-08-08 08:35:00,211.83,211.87,211.78,211.87,864900000.0
2008-08-08 08:40:00,211.87,211.985,211.82,211.95,2027500002.0
2008-08-08 08:45:00,211.96,212.16,211.895,212.155,2659300002.0
2008-08-08 08:50:00,212.15,212.15,211.79,211.94,2102300000.0
2008-08-08 08:55:00,211.94,211.98,211.76,211.9,1158000000.0
2008-08-08 09:00:00,211.9,211.96,211.785,211.875,1578600000.0
2008-08-08 09:05:00,211.865,212.058,211.835,212.054,1126900000.0
2008-08-08 09:10:00,212.07,212.115,211.927,211.944,495600000.0
2008-08-08 09:15:00,211.969,212.096,211.914,211.983,601000000.0
2008-08-08 09:20:00,211.97,212.039,211.629,211.756,622900000.0
2008-08-08 09:25:00,211.749,211.872,211.69,211.748,502000000.0
2008-08-08 09:30:00,211.784,211.995,211.767,211.982,859400000.0
2008-08-08 09:35:00,211.946,211.987,211.844,211.921,920300000.0
2008-08-08 09:40:00,211.916,212.05,211.86,211.974,624200000.0
2008-08-08 09:45:00,211.94,212.139,211.881,212.076,676800000.0
2008-08-08 09:50:00,212.088,212.125,211.965,212.058,807500000.0
2008-08-08 09:55:00,212.064,212.116,211.941,211.988,533900000.0
2008-08-08 10:00:00,211.954,212.183,211.954,212.152,417700000.0
2008-08-08 10:05:00,212.161,212.216,212.02,212.143,931900000.0
2008-08-08 10:10:00,212.149,212.322,212.076,212.158,1381000000.0
2008-08-08 10:15:00,212.139,212.208,212.021,212.069,1247900000.0
2008-08-08 10:20:00,212.068,212.131,211.955,212.061,1501300000.0
2008-08-08 10:25:00,212.108,212.108,211.943,212.001,1188600000.0
2008-08-08 10:30:00,211.99,212.04,211.86,211.881,751300000.0
2008-08-08 10:35:00,211.895,211.918,211.804,211.878,1255300000.0
2008-08-08 10:40:00,211.82,211.896,211.792,211.822,828500000.0
2008-08-08 10:45:00,211.862,211.91,211.743,211.785,953300000.0
2008-08-08 10:50:00,211.756,211.882,211.65,211.706,1237100000.0
2008-08-08 10:55:00,211.686,211.761,211.417,211.489,1354000000.0
2008-08-08 11:00:00,211.458,211.482,211.234,211.274,1340000000.0
2008-08-08 11:05:00,211.257,211.31,211.142,211.31,1085500000.0
2008-08-08 11:10:00,211.29,211.426,211.224,211.26,860500000.0
2008-08-08 11:15:00,211.273,211.33,211.135,211.263,1156100000.0
2008-08-08 11:20:00,211.262,211.368,211.22,211.292,1226599999.0
2008-08-08 11:25:00,211.278,211.28,211.021,211.054,1165100000.0
2008-08-08 11:30:00,211.014,211.105,210.928,211.021,1295000000.0
2008-08-08 11:35:00,210.965,211.09,210.895,211.021,944500000.0
2008-08-08 11:40:00,211.013,211.086,210.866,210.932,1324699999.0
2008-08-08 11:45:00,210.945,211.048,210.812,210.879,1226000000.0
2008-08-08 11:50:00,210.865,210.968,210.786,210.905,1351600000.0
2008-08-08 11:55:00,210.906,210.994,210.823,210.885,1765300000.0
2008-08-08 12:00:00,210.922,211.052,210.88,210.94,1340400000.0
2008-08-08 12:05:00,210.962,211.075,210.857,211.069,1096000000.0
2008-08-08 12:10:00,211.047,211.066,210.876,211.021,1135000000.0
2008-08-08 12:15:00,211.029,211.094,210.871,210.95,1022900000.0
2008-08-08 12:20:00,210.954,211.053,210.854,210.9,916700000.0
2008-08-08 12:25:00,210.887,211.018,210.844,210.985,1080000000.0
2008-08-08 12:30:00,210.98,211.084,210.896,210.973,744200000.0
2008-08-08 12:35:00,210.958,211.075,210.899,211.014,1159999999.0
2008-08-08 12:40:00,210.997,211.239,210.988,211.091,774200000.0
2008-08-08 12:45:00,211.074,211.195,211.044,211.17,906000000.0
2008-08-08 12:50:00,211.189,211.335,211.142,211.275,1064299999.0
2008-08-08 12:55:00,211.238,211.348,211.17,211.295,1373900000.0
2008-08-08 13:00:00,211.294,211.309,211.105,211.178,926500000.0
2008-08-08 13:05:00,211.15,211.295,211.116,211.27,975400000.0
2008-08-08 13:10:00,211.267,211.307,211.153,211.275,584800000.0
2008-08-08 13:15:00,211.266,211.38,211.24,211.305,908000000.0
2008-08-08 13:20:00,211.315,211.46,211.282,211.428,1075400000.0
2008-08-08 13:25:00,211.456,211.49,211.281,211.417,1126000000.0
2008-08-08 13:30:00,211.441,211.478,211.231,211.335,1044500000.0
2008-08-08 13:35:00,211.29,211.376,211.201,211.227,1042700000.0
2008-08-08 13:40:00,211.235,211.445,211.169,211.21,1360700000.0
2008-08-08 13:45:00,211.201,211.262,211.006,211.023,1356200000.0
2008-08-08 13:50:00,211.023,211.059,210.898,211.013,1134600000.0
2008-08-08 13:55:00,211.023,211.915,210.964,211.01,1474700000.0
2008-08-08 14:00:00,211.01,211.3,211.005,211.26,2047700002.0
2008-08-08 14:05:00,211.265,211.3,211.2,211.21,1684400000.0
2008-08-08 14:10:00,211.21,211.3,211.115,211.18,1878800000.0
2008-08-08 14:15:00,211.175,211.33,211.15,211.3,1942600000.0
2008-08-08 14:20:00,211.31,211.32,211.22,211.23,851800000.0
2008-08-08 14:25:00,211.24,211.4,211.18,211.275,1236900000.0
2008-08-08 14:30:00,211.315,211.32,211.16,211.21,1357700000.0
2008-08-08 14:35:00,211.21,211.23,211.1,211.165,1708800000.0
2008-08-08 14:40:00,211.17,211.325,211.135,211.24,1788400000.0
2008-08-08 14:45:00,211.24,211.28,211.11,211.11,1868800000.0
2008-08-08 14:50:00,211.11,211.34,211.11,211.225,1395200000.0
2008-08-08 14:55:00,211.23,211.24,211.065,211.17,2134300000.0
2008-08-08 15:00:00,211.155,211.2,211.115,211.19,1123900001.0
2008-08-08 15:05:00,211.2,211.205,211.03,211.125,1447600000.0
2008-08-08 15:10:00,211.14,211.14,210.975,210.975,2343899999.0
2008-08-08 15:15:00,210.98,211.13,210.975,211.07,1438100000.0
2008-08-08 15:20:00,211.07,211.19,211.005,211.095,1668900000.0
2008-08-08 15:25:00,211.1,211.17,211.055,211.11,1220800000.0
2008-08-08 15:30:00,211.11,211.18,211.025,211.1,1899300001.0
2008-08-08 15:35:00,211.09,211.25,211.07,211.21,1960399998.0
2008-08-08 15:40:00,211.21,211.21,210.995,211.045,2009099998.0
2008-08-08 15:45:00,211.05,211.19,211.05,211.12,2361600000.0
2008-08-08 15:50:00,211.125,211.16,210.895,211.015,2237800000.0
2008-08-08 15:55:00,211.03,211.1,210.825,210.865,2389400003.0
2008-08-08 16:00:00,210.855,211.19,210.81,211.11,2783199999.0
2008-08-08 16:05:00,211.11,211.3,210.985,211.28,2946300000.0
2008-08-08 16:10:00,211.28,211.42,211.245,211.36,2501300003.0
2008-08-08 16:15:00,211.35,211.655,211.35,211.58,1933300000.0
2008-08-08 16:20:00,211.585,211.685,211.45,211.475,1411400000.0
2008-08-08 16:25:00,211.475,211.5,211.35,211.425,930500000.0
2008-08-08 16:30:00,211.44,211.44,211.295,211.33,1047800000.0
2008-08-08 16:35:00,211.34,211.39,211.31,211.36,609600000.0
2008-08-08 16:40:00,211.36,211.39,211.225,211.275,818000000.0
2008-08-08 16:45:00,211.28,211.35,211.245,211.3,864700000.0
2008-08-08 16:50:00,211.29,211.38,211.235,211.27,994600000.0
2008-08-08 16:55:00,211.285,211.33,211.08,211.1,1168900001.0
2008-08-08 17:00:00,211.11,211.13,210.98,211.07,1637800000.0
2008-08-08 17:05:00,211.055,211.09,210.975,211.045,1599000000.0
2008-08-08 17:10:00,211.06,211.175,211.025,211.13,1415600000.0
2008-08-08 17:15:00,211.13,211.16,211.02,211.03,1681600001.0
2008-08-08 17:20:00,211.015,211.13,211.01,211.08,1938500002.0
2008-08-08 17:25:00,211.065,211.13,211.04,211.13,1404600000.0
2008-08-08 17:30:00,211.115,211.245,211.085,211.245,1230500000.0
2008-08-08 17:35:00,211.22,211.3,211.145,211.145,666300000.0
2008-08-08 17:40:00,211.16,211.2,211.04,211.19,812700000.0
2008-08-08 17:45:00,211.19,211.23,211.13,211.15,1424000000.0
2008-08-08 17:50:00,211.15,211.27,211.135,211.245,971700000.0
2008-08-08 17:55:00,211.26,211.37,211.245,211.265,740300000.0
2008-08-08 18:00:00,211.27,211.54,211.25,211.49,1339300000.0
2008-08-08 18:05:00,211.49,211.53,211.405,211.405,695000000.0
2008-08-08 18:10:00,211.415,211.44,211.33,211.425,586100000.0
2008-08-08 18:15:00,211.43,211.58,211.38,211.53,937300000.0
2008-08-08 18:20:00,211.53,211.57,211.46,211.495,969400000.0
2008-08-08 18:25:00,211.495,211.54,211.42,211.48,898500000.0
2008-08-08 18:30:00,211.48,211.66,211.44,211.55,991500000.0
2008-08-08 18:35:00,211.55,211.66,211.53,211.615,391400000.0
2008-08-08 18:40:00,211.61,211.64,211.5,211.505,431600000.0
2008-08-08 18:45:00,211.505,211.57,211.5,211.515,581000000.0
2008-08-08 18:50:00,211.52,211.54,211.475,211.53,562300000.0
2008-08-08 18:55:00,211.54,211.68,211.535,211.67,765000000.0
2008-08-08 19:00:00,211.67,211.74,211.645,211.685,638600000.0
2008-08-08 19:05:00,211.68,211.695,211.635,211.65,362800000.0
2008-08-08 19:10:00,211.65,211.66,211.54,211.57,538800000.0
2008-08-08 19:15:00,211.585,211.7,211.51,211.51,794100000.0
2008-08-08 19:20:00,211.515,211.64,211.51,211.61,453400000.0
2008-08-08 19:25:00,211.61,211.68,211.59,211.66,673799999.0
2008-08-08 19:30:00,211.66,211.67,211.585,211.645,463700000.0
2008-08-08 19:35:00,211.64,211.735,211.61,211.73,550900000.0
2008-08-08 19:40:00,211.74,211.77,211.7,211.715,410500000.0
2008-08-08 19:45:00,211.72,211.725,211.57,211.61,528700000.0
2008-08-08 19:50:00,211.595,211.68,211.595,211.645,378400000.0
2008-08-08 19:55:00,211.65,211.69,211.615,211.625,481100000.0
2008-08-08 20:00:00,211.63,211.64,211.545,211.61,428600000.0
2008-08-08 20:05:00,211.6,211.62,211.545,211.55,365000000.0
2008-08-08 20:10:00,211.55,211.61,211.55,211.6,528700000.0
2008-08-08 20:15:00,211.6,211.66,211.58,211.65,386200000.0
2008-08-08 20:20:00,211.65,211.74,211.645,211.685,751100000.0
2008-08-08 20:25:00,211.69,211.785,211.67,211.73,563800000.0
2008-08-08 20:30:00,211.73,211.78,211.65,211.66,452300000.0
2008-08-08 20:35:00,211.655,211.71,211.61,211.69,418000000.0
2008-08-08 20:40:00,211.69,211.745,211.665,211.715,389600000.0
2008-08-08 20:45:00,211.73,211.735,211.655,211.66,477800000.0
2008-08-08 20:50:00,211.655,211.71,211.625,211.67,391400000.0
2008-08-08 20:55:00,211.665,211.71,211.54,211.54,622300000.0
2008-08-08 21:00:00,211.55,211.59,211.5,211.535,536400000.0
2008-08-08 21:05:00,211.53,211.62,211.53,211.585,316000000.0
2008-08-08 21:10:00,211.585,211.655,211.57,211.575,377500000.0
2008-08-08 21:15:00,211.575,211.59,211.5,211.58,470900000.0
2008-08-08 21:20:00,211.58,211.59,211.455,211.5,599100000.0
2008-08-08 21:25:00,211.5,211.63,211.46,211.555,340400000.0
2008-08-08 21:30:00,211.56,211.6,211.495,211.52,503600000.0
2008-08-08 21:35:00,211.52,211.62,211.515,211.59,580900000.0
2008-08-08 21:40:00,211.59,211.74,211.59,211.705,537500000.0
2008-08-08 21:45:00,211.705,211.81,211.685,211.74,546600000.0
2008-08-08 21:50:00,211.745,211.75,211.64,211.655,212900000.0
2008-08-08 21:55:00,211.645,211.67,211.555,211.595,537500000.0
2008-08-08 22:00:00,211.595,211.66,211.555,211.65,196300000.0
2008-08-08 22:05:00,211.645,211.68,211.615,211.635,231900000.0
2008-08-08 22:10:00,211.64,211.76,211.635,211.685,240900000.0
2008-08-08 22:15:00,211.685,211.78,211.685,211.77,215100000.0
2008-08-08 22:20:00,211.77,211.77,211.64,211.705,159100000.0
2008-08-08 22:25:00,211.695,211.755,211.68,211.73,157400000.0
2008-08-08 22:30:00,211.73,211.78,211.705,211.755,330100000.0
2008-08-08 22:35:00,211.755,211.77,211.59,211.645,219600000.0
2008-08-08 22:40:00,211.635,211.645,211.545,211.59,145100000.0
2008-08-08 22:45:00,211.59,211.62,211.545,211.57,184700000.0
2008-08-08 22:50:00,211.57,211.715,211.565,211.685,190500000.0
2008-08-08 22:55:00,211.705,211.73,211.635,211.645,204900000.0
2008-08-10 23:00:00,210.872,210.935,210.767,210.786,145000000.0
2008-08-10 23:05:00,210.778,211.001,210.756,210.807,130100000.0
2008-08-10 23:10:00,210.79,210.935,210.775,210.84,99700000.0
2008-08-10 23:15:00,210.84,210.98,210.84,210.89,104800000.0
2008-08-10 23:20:00,210.89,211.035,210.75,210.975,102200000.0
2008-08-10 23:25:00,210.99,211.12,210.89,211.01,104400000.0
2008-08-10 23:30:00,211.025,211.065,211.02,211.05,67000000.0
2008-08-10 23:35:00,211.05,211.05,211.05,211.05,22700000.0
2008-08-10 23:40:00,211.05,211.07,211.04,211.06,74400000.0
2008-08-10 23:45:00,211.06,211.12,211.06,211.07,112600000.0
2008-08-10 23:50:00,211.07,211.11,211.04,211.07,104600000.0
2008-08-10 23:55:00,211.07,211.07,211.04,211.06,88600000.0
2008-08-11 00:00:00,211.06,211.14,211.06,211.14,116000000.0
2008-08-11 00:05:00,211.14,211.17,210.96,211.045,179100000.0
2008-08-11 00:10:00,211.06,211.1,211.05,211.1,144200000.0
2008-08-11 00:15:00,211.1,211.13,211.025,211.11,238000000.0
2008-08-11 00:20:00,211.11,211.13,211.07,211.09,102600000.0
2008-08-11 00:25:00,211.09,211.09,211.025,211.04,290800000.0
2008-08-11 00:30:00,211.04,211.05,210.935,211.0,451800000.0
2008-08-11 00:35:00,211.0,211.01,210.74,210.76,450800000.0
2008-08-11 00:40:00,210.76,210.89,210.74,210.87,582500000.0
2008-08-11 00:45:00,210.87,210.88,210.635,210.82,486700000.0
2008-08-11 00:50:00,210.81,210.895,210.79,210.85,250800000.0
2008-08-11 00:55:00,210.85,210.88,210.79,210.86,378900000.0
2008-08-11 01:00:00,210.86,210.93,210.835,210.86,411600000.0
2008-08-11 01:05:00,210.86,210.87,210.69,210.7,428500000.0
2008-08-11 01:10:00,210.7,210.74,210.67,210.72,347300000.0
2008-08-11 01:15:00,210.735,210.75,210.64,210.75,524700000.0
2008-08-11 01:20:00,210.75,210.84,210.75,210.84,334400000.0
2008-08-11 01:25:00,210.86,210.87,210.725,210.725,328500000.0
2008-08-11 01:30:00,210.705,210.705,210.44,210.46,528800000.0
2008-08-11 01:35:00,210.46,210.52,210.36,210.4,572300000.0
2008-08-11 01:40:00,210.4,210.43,210.12,210.12,376500000.0
2008-08-11 01:45:00,210.12,210.17,209.87,209.97,1296000000.0
2008-08-11 01:50:00,209.97,209.98,209.695,209.76,1074000000.0
2008-08-11 01:55:00,209.76,209.95,209.76,209.89,988300000.0
2008-08-11 02:00:00,209.88,210.22,209.88,210.1,1070100000.0
2008-08-11 02:05:00,210.1,210.19,210.045,210.19,781700000.0
2008-08-11 02:10:00,210.19,210.39,210.19,210.39,639600000.0
2008-08-11 02:15:00,210.39,210.47,210.355,210.435,552000000.0
2008-08-11 02:20:00,210.44,210.5,210.415,210.5,902700000.0
2008-08-11 02:25:00,210.5,210.65,210.5,210.635,480100000.0
2008-08-11 02:30:00,210.63,210.65,210.385,210.43,880600000.0
2008-08-11 02:35:00,210.415,210.47,210.39,210.4,722700000.0
2008-08-11 02:40:00,210.42,210.5,210.375,210.46,578700000.0
2008-08-11 02:45:00,210.46,210.575,210.405,210.54,560200000.0
2008-08-11 02:50:00,210.53,210.725,210.52,210.65,764800000.0
2008-08-11 02:55:00,210.65,210.78,210.65,210.76,679200000.0
2008-08-11 03:00:00,210.76,210.8,210.695,210.735,925800000.0
2008-08-11 03:05:00,210.74,210.87,210.74,210.81,598600000.0
2008-08-11 03:10:00,210.81,210.9,210.765,210.88,484900000.0
2008-08-11 03:15:00,210.9,211.09,210.87,211.0,559184375.0
2008-08-11 03:20:00,211.0,211.03,210.9,210.945,445600000.0
2008-08-11 03:25:00,210.95,211.0,210.85,210.865,730200000.0
2008-08-11 03:30:00,210.875,210.985,210.815,210.95,357300000.0
2008-08-11 03:35:00,210.945,211.01,210.945,211.0,298200000.0
2008-08-11 03:40:00,211.0,211.035,210.945,210.955,149500000.0
2008-08-11 03:45:00,210.97,210.97,210.905,210.94,126500000.0
2008-08-11 03:50:00,210.94,210.99,210.9,210.95,291700000.0
2008-08-11 03:55:00,210.96,211.06,210.955,211.05,135000000.0
2008-08-11 04:00:00,211.05,211.06,210.915,210.94,324100000.0
2008-08-11 04:05:00,210.94,210.995,210.895,210.96,347900000.0
2008-08-11 04:10:00,210.96,210.96,210.805,210.81,78100000.0
2008-08-11 04:15:00,210.82,210.84,210.635,210.665,279100000.0
2008-08-11 04:20:00,210.66,210.89,210.66,210.79,312800000.0
2008-08-11 04:25:00,210.78,210.83,210.725,210.79,105900000.0
2008-08-11 04:30:00,210.79,210.8,210.76,210.8,87300000.0
2008-08-11 04:35:00,210.81,210.875,210.795,210.795,160400000.0
2008-08-11 04:40:00,210.8,210.85,210.785,210.835,210900000.0
2008-08-11 04:45:00,210.86,210.87,210.751,210.761,132400000.0
2008-08-11 04:50:00,210.78,210.86,210.78,210.86,95800000.0
2008-08-11 04:55:00,210.87,210.9,210.748,210.84,207700000.0
2008-08-11 05:00:00,210.885,210.91,210.815,210.86,159900000.0
2008-08-11 05:05:00,210.865,210.875,210.835,210.86,158400000.0
2008-08-11 05:10:00,210.85,210.905,210.85,210.88,107100000.0
2008-08-11 05:15:00,210.87,210.95,210.86,210.93,167200000.0
2008-08-11 05:20:00,210.93,211.03,210.87,210.91,173500000.0
2008-08-11 05:25:00,210.91,210.92,210.825,210.9,180400000.0
2008-08-11 05:30:00,210.9,210.94,210.82,210.93,235900000.0
2008-08-11 05:35:00,210.94,210.99,210.88,210.88,185600000.0
2008-08-11 05:40:00,210.88,210.95,210.86,210.9,240000000.0
2008-08-11 05:45:00,210.9,210.94,210.87,210.94,95200000.0
2008-08-11 05:50:00,210.94,210.97,210.92,210.97,241300000.0
2008-08-11 05:55:00,210.97,211.115,210.97,211.115,423000000.0
2008-08-11 06:00:00,211.12,211.13,211.055,211.13,188200000.0
2008-08-11 06:05:00,211.16,211.19,211.11,211.13,230900000.0
2008-08-11 06:10:00,211.145,211.18,211.0,211.03,177800000.0
2008-08-11 06:15:00,211.015,211.06,210.95,210.995,174600000.0
2008-08-11 06:20:00,211.01,211.02,210.94,211.02,232400000.0
2008-08-11 06:25:00,211.02,211.035,210.97,211.0,85900000.0
2008-08-11 06:30:00,210.995,211.12,210.995,211.105,271700000.0
2008-08-11 06:35:00,211.1,211.18,211.09,211.18,182000000.0
2008-08-11 06:40:00,211.215,211.365,211.21,211.32,390000000.0
2008-08-11 06:45:00,211.295,211.53,211.295,211.465,383084375.0
2008-08-11 06:50:00,211.47,211.54,211.45,211.45,345884375.0
2008-08-11 06:55:00,211.45,211.455,211.27,211.3,270700000.0
2008-08-11 07:00:00,211.31,211.31,211.065,211.21,449200000.0
2008-08-11 07:05:00,211.22,211.22,211.1,211.145,239100000.0
2008-08-11 07:10:00,211.14,211.19,211.13,211.18,242100000.0
2008-08-11 07:15:00,211.19,211.28,211.185,211.28,162100000.0
2008-08-11 07:20:00,211.28,211.39,211.275,211.36,390900000.0
2008-08-11 07:25:00,211.36,211.4,211.315,211.33,220500000.0
2008-08-11 07:30:00,211.32,211.395,211.235,211.385,286400000.0
2008-08-11 07:35:00,211.39,211.39,211.225,211.265,570700000.0
2008-08-11 07:40:00,211.26,211.27,211.18,211.23,137200000.0
2008-08-11 07:45:00,211.225,211.355,211.22,211.25,536900000.0
2008-08-11 07:50:00,211.24,211.285,211.055,211.08,383484375.0
2008-08-11 07:55:00,211.09,211.09,210.855,210.95,613900000.0
2008-08-11 08:00:00,210.95,211.09,210.935,211.015,585400000.0
2008-08-11 08:05:00,211.035,211.225,211.015,211.16,631635000.0
2008-08-11 08:10:00,211.16,211.2,210.895,210.985,609700000.0
2008-08-11 08:15:00,210.99,211.035,210.91,211.015,734700000.0
2008-08-11 08:20:00,211.01,211.135,210.96,210.96,572300000.0
2008-08-11 08:25:00,210.965,211.12,210.845,210.91,873000000.0
2008-08-11 08:30:00,210.91,211.08,210.845,210.9,1042700000.0
2008-08-11 08:35:00,210.9,210.98,210.77,210.775,821500000.0
2008-08-11 08:40:00,210.775,210.87,210.675,210.76,918000000.0
2008-08-11 08:45:00,210.75,210.85,210.695,210.8,955000000.0
2008-08-11 08:50:00,210.79,210.84,210.63,210.695,825500000.0
2008-08-11 08:55:00,210.69,210.9,210.64,210.765,960300000.0
2008-08-11 09:00:00,210.76,210.785,210.53,210.625,924700000.0
2008-08-11 09:05:00,210.617,210.653,210.465,210.495,1248500000.0
2008-08-11 09:10:00,210.497,210.607,210.438,210.528,1278100000.0
2008-08-11 09:15:00,210.529,210.645,210.47,210.594,1128400000.0
2008-08-11 09:20:00,210.603,210.667,210.507,210.558,1313500000.0
2008-08-11 09:25:00,210.572,210.637,210.453,210.581,722100000.0
2008-08-11 09:30:00,210.558,210.708,210.554,210.663,1363100000.0
2008-08-11 09:35:00,210.657,210.83,210.615,210.82,600700000.0
2008-08-11 09:40:00,210.835,210.9,210.78,210.85,417500000.0
2008-08-11 09:45:00,210.855,211.07,210.82,210.99,666500000.0
2008-08-11 09:50:00,210.985,211.405,210.905,211.375,1076900001.0
2008-08-11 09:55:00,211.375,211.39,211.1,211.15,1123100000.0
2008-08-11 10:00:00,211.14,211.22,211.055,211.19,1278600001.0
2008-08-11 10:05:00,211.2,211.28,211.105,211.21,1025500000.0
2008-08-11 10:10:00,211.23,211.23,210.97,211.11,1462400000.0
2008-08-11 10:15:00,211.115,211.27,211.04,211.22,1209600000.0
2008-08-11 10:20:00,211.23,211.36,211.225,211.34,1420900000.0
2008-08-11 10:25:00,211.34,211.47,211.225,211.25,1481800000.0
2008-08-11 10:30:00,211.25,211.425,211.115,211.27,1465900000.0
2008-08-11 10:35:00,211.27,211.31,211.125,211.24,1189500000.0
2008-08-11 10:40:00,211.24,211.24,211.145,211.16,1236000000.0
2008-08-11 10:45:00,211.16,211.17,211.05,211.125,905700000.0
2008-08-11 10:50:00,211.13,211.16,211.06,211.12,1090900000.0
2008-08-11 10:55:00,211.12,211.22,211.12,211.185,916900000.0
2008-08-11 11:00:00,211.185,211.285,211.165,211.19,813000000.0
2008-08-11 11:05:00,211.19,211.24,211.08,211.11,791600000.0
2008-08-11 11:10:00,211.12,211.12,211.025,211.1,698400000.0
2008-08-11 11:15:00,211.1,211.13,211.075,211.11,424800000.0
2008-08-11 11:20:00,211.115,211.22,211.11,211.12,777800000.0
2008-08-11 11:25:00,211.12,211.21,211.05,211.17,783100000.0
2008-08-11 11:30:00,211.175,211.21,211.12,211.17,619300000.0
2008-08-11 11:35:00,211.18,211.215,211.105,211.15,807700000.0
2008-08-11 11:40:00,211.15,211.29,211.06,211.29,787100000.0
2008-08-11 11:45:00,211.28,211.31,211.15,211.24,702700000.0
2008-08-11 11:50:00,211.24,211.26,211.09,211.135,440200000.0
2008-08-11 11:55:00,211.15,211.31,211.105,211.12,866900000.0
2008-08-11 12:00:00,211.13,211.2,211.055,211.14,667500000.0
2008-08-11 12:05:00,211.13,211.2,211.1,211.16,472000000.0
2008-08-11 12:10:00,211.16,211.22,211.09,211.22,559900000.0
2008-08-11 12:15:00,211.21,211.235,211.12,211.145,502300000.0
2008-08-11 12:20:00,211.14,211.21,211.1,211.14,678100000.0
2008-08-11 12:25:00,211.145,211.21,211.115,211.17,453600000.0
2008-08-11 12:30:00,211.17,211.2,211.03,211.06,627800000.0
2008-08-11 12:35:00,211.065,211.14,211.01,211.02,540784375.0
2008-08-11 12:40:00,211.02,211.1,211.005,211.02,554600000.0
2008-08-11 12:45:00,211.03,211.08,210.88,210.88,502000000.0
2008-08-11 12:50:00,210.89,211.07,210.89,210.955,637500000.0
2008-08-11 12:55:00,210.945,211.0,210.925,210.93,477600000.0
2008-08-11 13:00:00,210.915,211.23,210.915,211.17,931200000.0
2008-08-11 13:05:00,211.17,211.17,211.03,211.085,726800000.0
2008-08-11 13:10:00,211.09,211.09,210.96,211.02,292600000.0
2008-08-11 13:15:00,211.02,211.065,210.98,211.02,318000000.0
2008-08-11 13:20:00,211.01,211.04,210.985,211.03,329100000.0
2008-08-11 13:25:00,211.03,211.06,210.96,210.97,812100000.0
2008-08-11 13:30:00,210.96,211.01,210.925,210.945,844200000.0
2008-08-11 13:35:00,210.95,211.06,210.945,211.0,593500000.0
2008-08-11 13:40:00,211.0,211.01,210.915,210.935,593300000.0
2008-08-11 13:45:00,210.925,210.96,210.87,210.89,408300000.0
2008-08-11 13:50:00,210.88,210.93,210.845,210.87,399300000.0
2008-08-11 13:55:00,210.88,210.89,210.78,210.86,501300000.0
2008-08-11 14:00:00,210.87,210.96,210.87,210.93,541800000.0
2008-08-11 14:05:00,210.92,210.94,210.83,210.915,643200000.0
2008-08-11 14:10:00,210.89,210.895,210.705,210.705,517400000.0
2008-08-11 14:15:00,210.71,210.84,210.71,210.82,695100000.0
2008-08-11 14:20:00,210.83,210.83,210.685,210.75,875200000.0
2008-08-11 14:25:00,210.75,210.86,210.71,210.79,694200000.0
2008-08-11 14:30:00,210.79,210.79,210.74,210.745,499200000.0
2008-08-11 14:35:00,210.74,210.8,210.62,210.665,507600000.0
2008-08-11 14:40:00,210.665,210.69,210.5,210.53,1011800000.0
2008-08-11 14:45:00,210.52,210.6,210.52,210.52,679900000.0
2008-08-11 14:50:00,210.52,210.605,210.5,210.56,469000000.0
2008-08-11 14:55:00,210.58,210.62,210.345,210.47,1122500000.0
2008-08-11 15:00:00,210.47,210.665,210.47,210.64,1039300000.0
2008-08-11 15:05:00,210.64,210.68,210.505,210.55,723800000.0
2008-08-11 15:10:00,210.545,210.63,210.545,210.58,597900000.0
2008-08-11 15:15:00,210.585,210.655,210.57,210.645,719400000.0
2008-08-11 15:20:00,210.64,210.74,210.635,210.74,680100000.0
2008-08-11 15:25:00,210.755,210.81,210.685,210.79,1087700000.0
2008-08-11 15:30:00,210.79,210.84,210.72,210.8,951400000.0
2008-08-11 15:35:00,210.79,210.885,210.735,210.755,841300000.0
2008-08-11 15:40:00,210.765,210.84,210.735,210.82,793700000.0
2008-08-11 15:45:00,210.83,210.85,210.745,210.78,719400000.0
2008-08-11 15:50:00,210.79,210.965,210.78,210.9,746300000.0
2008-08-11 15:55:00,210.91,210.945,210.825,210.83,586900000.0
2008-08-11 16:00:00,210.82,210.88,210.79,210.86,1042700000.0
2008-08-11 16:05:00,210.86,210.965,210.84,210.885,527000000.0
2008-08-11 16:10:00,210.89,210.94,210.84,210.91,430400000.0
2008-08-11 16:15:00,210.92,210.98,210.88,210.97,513400000.0
2008-08-11 16:20:00,210.985,211.01,210.93,211.01,554000000.0
2008-08-11 16:25:00,211.01,211.07,210.97,211.03,553200000.0
2008-08-11 16:30:00,211.03,211.03,210.83,210.84,1097200000.0
2008-08-11 16:35:00,210.835,210.94,210.775,210.8,1009100000.0
2008-08-11 16:40:00,210.8,210.9,210.775,210.82,596000000.0
2008-08-11 16:45:00,210.82,210.84,210.715,210.83,528100000.0
2008-08-11 16:50:00,210.84,210.865,210.705,210.72,503700000.0
2008-08-11 16:55:00,210.73,210.78,210.68,210.73,584300000.0
2008-08-11 17:00:00,210.73,210.76,210.68,210.695,683700000.0
2008-08-11 17:05:00,210.7,210.77,210.675,210.74,835300000.0
2008-08-11 17:10:00,210.74,210.77,210.68,210.695,702300000.0
2008-08-11 17:15:00,210.7,210.73,210.64,210.67,474500000.0
2008-08-11 17:20:00,210.67,210.73,210.62,210.73,613400000.0
2008-08-11 17:25:00,210.73,210.8,210.71,210.77,551900000.0
2008-08-11 17:30:00,210.76,210.83,210.735,210.79,580700000.0
2008-08-11 17:35:00,210.78,210.95,210.755,210.84,820000000.0
2008-08-11 17:40:00,210.84,210.87,210.795,210.855,836900000.0
2008-08-11 17:45:00,210.87,210.92,210.815,210.845,620500000.0
2008-08-11 17:50:00,210.84,210.86,210.71,210.77,924600000.0
2008-08-11 17:55:00,210.77,210.8,210.7,210.72,1006000000.0
2008-08-11 18:00:00,210.72,210.72,210.59,210.7,607200000.0
2008-08-11 18:05:00,210.71,210.78,210.665,210.7,646000000.0
2008-08-11 18:10:00,210.705,210.8,210.665,210.76,772100000.0
2008-08-11 18:15:00,210.76,210.81,210.73,210.76,456000000.0
2008-08-11 18:20:00,210.75,210.85,210.7,210.84,442400000.0
2008-08-11 18:25:00,210.84,210.91,210.8,210.81,562200000.0
2008-08-11 18:30:00,210.82,210.84,210.675,210.71,943600000.0
2008-08-11 18:35:00,210.72,210.75,210.595,210.64,725600000.0
2008-08-11 18:40:00,210.63,210.715,210.585,210.71,715000000.0
2008-08-11 18:45:00,210.71,210.75,210.645,210.72,545700000.0
2008-08-11 18:50:00,210.725,210.81,210.7,210.76,312400000.0
2008-08-11 18:55:00,210.77,210.8,210.715,210.73,366700000.0
2008-08-11 19:00:00,210.73,210.81,210.715,210.78,305200000.0
2008-08-11 19:05:00,210.79,210.84,210.73,210.81,280100000.0
2008-08-11 19:10:00,210.8,210.84,210.75,210.75,400700000.0
2008-08-11 19:15:00,210.76,210.8,210.69,210.73,514800000.0
2008-08-11 19:20:00,210.69,210.72,210.655,210.68,474300000.0
2008-08-11 19:25:00,210.68,210.76,210.64,210.71,488900000.0
2008-08-11 19:30:00,210.7,210.71,210.505,210.555,541600000.0
2008-08-11 19:35:00,210.565,210.64,210.415,210.61,988000000.0
2008-08-11 19:40:00,210.62,210.67,210.535,210.56,698200000.0
2008-08-11 19:45:00,210.55,210.64,210.55,210.59,648400000.0
2008-08-11 19:50:00,210.6,210.65,210.5,210.515,651800000.0
2008-08-11 19:55:00,210.51,210.6,210.5,210.57,566600000.0
2008-08-11 20:00:00,210.57,210.65,210.53,210.65,754000000.0
2008-08-11 20:05:00,210.65,210.68,210.54,210.61,764900000.0
2008-08-11 20:10:00,210.61,210.63,210.49,210.555,509800000.0
2008-08-11 20:15:00,210.56,210.61,210.55,210.61,506100000.0
2008-08-11 20:20:00,210.61,210.67,210.57,210.63,591800000.0
2008-08-11 20:25:00,210.63,210.695,210.56,210.56,628900000.0
2008-08-11 20:30:00,210.57,210.65,210.455,210.55,689700000.0
2008-08-11 20:35:00,210.54,210.545,210.25,210.405,1006500000.0
2008-08-11 20:40:00,210.41,210.51,210.38,210.45,761300000.0
2008-08-11 20:45:00,210.45,210.47,210.37,210.37,521700000.0
2008-08-11 20:50:00,210.37,210.39,210.23,210.25,868200000.0
2008-08-11 20:55:00,210.25,210.39,210.235,210.295,860000000.0
2008-08-11 21:00:00,210.29,210.39,210.265,210.36,485400000.0
2008-08-11 21:05:00,210.35,210.37,210.275,210.33,410300000.0
2008-08-11 21:10:00,210.33,210.42,210.3,210.39,460600000.0
2008-08-11 21:15:00,210.39,210.42,210.32,210.345,393500000.0
2008-08-11 21:20:00,210.34,210.4,210.29,210.36,577500000.0
2008-08-11 21:25:00,210.36,210.41,210.225,210.36,607900000.0
2008-08-11 21:30:00,210.36,210.36,210.2,210.21,347500000.0
2008-08-11 21:35:00,210.21,210.25,210.135,210.195,650200000.0
2008-08-11 21:40:00,210.195,210.26,210.155,210.26,409900000.0
2008-08-11 21:45:00,210.26,210.39,210.255,210.36,536900000.0
2008-08-11 21:50:00,210.36,210.46,210.36,210.41,400700000.0
2008-08-11 21:55:00,210.41,210.47,210.37,210.415,362100000.0
2008-08-11 22:00:00,210.42,210.44,210.31,210.345,452500000.0
2008-08-11 22:05:00,210.34,210.38,210.335,210.36,332600000.0
2008-08-11 22:10:00,210.36,210.41,210.285,210.285,240900000.0
2008-08-11 22:15:00,210.285,210.325,210.225,210.31,176000000.0
2008-08-11 22:20:00,210.31,210.365,210.295,210.32,340100000.0
2008-08-11 22:25:00,210.33,210.33,210.21,210.255,242300000.0
2008-08-11 22:30:00,210.25,210.335,210.235,210.3,291100000.0
2008-08-11 22:35:00,210.3,210.34,210.245,210.265,202800000.0
2008-08-11 22:40:00,210.27,210.35,210.25,210.35,363000000.0
2008-08-11 22:45:00,210.35,210.4,210.31,210.35,325500000.0
2008-08-11 22:50:00,210.365,210.42,210.325,210.37,380100000.0
2008-08-11 22:55:00,210.38,210.385,210.26,210.28,181600000.0
2008-08-11 23:00:00,210.205,210.305,210.205,210.295,199200001.0
2008-08-11 23:05:00,210.295,210.325,210.265,210.315,70500000.0
2008-08-11 23:10:00,210.315,210.365,210.29,210.33,126300000.0
2008-08-11 23:15:00,210.335,210.35,210.33,210.335,114300000.0
2008-08-11 23:20:00,210.34,210.34,210.26,210.28,92100000.0
2008-08-11 23:25:00,210.27,210.29,210.19,210.27,131400000.0
2008-08-11 23:30:00,210.27,210.295,210.2,210.285,175000000.0
2008-08-11 23:35:00,210.25,210.315,210.22,210.245,88500000.0
2008-08-11 23:40:00,210.26,210.36,210.21,210.34,149500000.0
2008-08-11 23:45:00,210.33,210.38,210.3,210.325,83400000.0
2008-08-11 23:50:00,210.32,210.355,210.3,210.34,64100000.0
2008-08-11 23:55:00,210.34,210.39,210.32,210.34,135100000.0
2008-08-12 00:00:00,210.325,210.36,210.26,210.28,67700000.0
2008-08-12 00:05:00,210.295,210.295,210.093,210.098,255000000.0
2008-08-12 00:10:00,210.14,210.19,210.116,210.16,158600000.0
2008-08-12 00:15:00,210.155,210.31,210.135,210.26,209900000.0
2008-08-12 00:20:00,210.26,210.28,210.235,210.26,39800000.0
2008-08-12 00:25:00,210.26,210.29,210.235,210.265,20000000.0
2008-08-12 00:30:00,210.28,210.3,210.17,210.19,200200000.0
2008-08-12 00:35:00,210.185,210.25,210.185,210.22,143600000.0
2008-08-12 00:40:00,210.22,210.28,210.135,210.14,112900000.0
2008-08-12 00:45:00,210.14,210.15,210.105,210.12,80700000.0
2008-08-12 00:50:00,210.125,210.175,210.125,210.14,99600000.0
2008-08-12 00:55:00,210.14,210.26,210.095,210.25,133000000.0
2008-08-12 01:00:00,210.245,210.38,210.22,210.38,158100000.0
2008-08-12 01:05:00,210.385,210.49,210.38,210.47,225700000.0
2008-08-12 01:10:00,210.48,210.48,210.365,210.39,282600000.0
2008-08-12 01:15:00,210.385,210.5,210.365,210.41,391200000.0
2008-08-12 01:20:00,210.42,210.43,210.33,210.35,203900000.0
2008-08-12 01:25:00,210.35,210.37,210.31,210.335,103300000.0
2008-08-12 01:30:00,210.34,210.385,210.31,210.345,214200000.0
2008-08-12 01:35:00,210.35,210.39,210.265,210.31,240500000.0
2008-08-12 01:40:00,210.31,210.31,210.205,210.29,382700000.0
2008-08-12 01:45:00,210.29,210.505,210.29,210.465,495600000.0
2008-08-12 01:50:00,210.465,210.51,210.44,210.505,230500000.0
2008-08-12 01:55:00,210.52,210.56,210.455,210.55,274700000.0
2008-08-12 02:00:00,210.56,210.625,210.475,210.54,507100000.0
2008-08-12 02:05:00,210.55,210.56,210.46,210.48,293700000.0
2008-08-12 02:10:00,210.48,210.49,210.215,210.44,517100000.0
2008-08-12 02:15:00,210.44,210.465,210.395,210.445,333200000.0
2008-08-12 02:20:00,210.45,210.485,210.445,210.47,284900000.0
2008-08-12 02:25:00,210.46,210.51,210.41,210.42,140000000.0
2008-08-12 02:30:00,210.42,210.42,210.385,210.405,102200000.0
2008-08-12 02:35:00,210.405,210.51,210.405,210.51,230400000.0
2008-08-12 02:40:00,210.51,210.51,210.45,210.47,104700000.0
2008-08-12 02:45:00,210.46,210.47,210.45,210.46,39300000.0
2008-08-12 02:50:00,210.47,210.48,210.365,210.385,232800000.0
2008-08-12 02:55:00,210.39,210.51,210.355,210.42,508300000.0
2008-08-12 03:00:00,210.42,210.595,210.365,210.375,717400000.0
2008-08-12 03:05:00,210.375,210.4,210.075,210.08,623900000.0
2008-08-12 03:10:00,210.08,210.3,210.08,210.23,966900000.0
2008-08-12 03:15:00,210.245,210.25,210.105,210.205,447500000.0
2008-08-12 03:20:00,210.21,210.27,209.865,210.0,908100000.0
2008-08-12 03:25:00,210.0,210.04,209.915,209.98,513500000.0
2008-08-12 03:30:00,209.955,209.97,209.795,209.81,411600000.0
2008-08-12 03:35:00,209.82,209.945,209.78,209.92,501700000.0
2008-08-12 03:40:00,209.93,210.06,209.91,210.04,284800000.0
2008-08-12 03:45:00,210.05,210.09,210.01,210.03,342300000.0
2008-08-12 03:50:00,210.03,210.09,209.985,210.06,325400000.0
2008-08-12 03:55:00,210.06,210.15,209.955,210.115,268900000.0
2008-08-12 04:00:00,210.12,210.145,210.005,210.08,346900000.0
2008-08-12 04:05:00,210.09,210.14,210.015,210.13,151500000.0
2008-08-12 04:10:00,210.105,210.21,210.105,210.185,109700000.0
2008-08-12 04:15:00,210.2,210.22,210.13,210.16,181900000.0
2008-08-12 04:20:00,210.16,210.17,210.055,210.14,310800000.0
2008-08-12 04:25:00,210.14,210.21,210.095,210.18,251400000.0
2008-08-12 04:30:00,210.18,210.25,210.13,210.19,272300000.0
2008-08-12 04:35:00,210.19,210.21,210.115,210.135,90100000.0
2008-08-12 04:40:00,210.135,210.17,210.135,210.14,89000000.0
2008-08-12 04:45:00,210.13,210.16,210.085,210.09,182400000.0
2008-08-12 04:50:00,210.1,210.11,210.045,210.045,127800000.0
2008-08-12 04:55:00,210.05,210.095,210.045,210.06,126600000.0
2008-08-12 05:00:00,210.06,210.08,210.005,210.03,121600000.0
2008-08-12 05:05:00,210.02,210.08,209.985,210.06,69500000.0
2008-08-12 05:10:00,210.035,210.14,210.035,210.14,146200000.0
2008-08-12 05:15:00,210.1,210.19,210.1,210.16,137100000.0
2008-08-12 05:20:00,210.16,210.16,210.13,210.14,55000000.0
2008-08-12 05:25:00,210.13,210.16,210.11,210.115,30000000.0
2008-08-12 05:30:00,210.115,210.125,210.085,210.125,30000000.0
2008-08-12 05:35:00,210.125,210.135,210.09,210.09,56400000.0
2008-08-12 05:40:00,210.08,210.135,210.08,210.1,75400000.0
2008-08-12 05:45:00,210.11,210.125,210.05,210.09,74900000.0
2008-08-12 05:50:00,210.08,210.11,210.08,210.09,91400000.0
2008-08-12 05:55:00,210.09,210.12,210.065,210.095,61200000.0
2008-08-12 06:00:00,210.1,210.1,210.05,210.06,99900000.0
2008-08-12 06:05:00,210.07,210.09,209.98,210.05,153200000.0
2008-08-12 06:10:00,210.06,210.1,209.945,210.09,181600000.0
2008-08-12 06:15:00,210.09,210.12,210.03,210.04,156000000.0
2008-08-12 06:20:00,210.04,210.08,209.945,209.945,252000000.0
2008-08-12 06:25:00,209.96,210.04,209.94,209.99,252400000.0
2008-08-12 06:30:00,209.99,210.04,209.79,209.825,438400000.0
2008-08-12 06:35:00,209.83,209.94,209.8,209.86,346800000.0
2008-08-12 06:40:00,209.86,209.915,209.825,209.86,275000000.0
2008-08-12 06:45:00,209.85,209.93,209.825,209.87,348100000.0
2008-08-12 06:50:00,209.885,209.92,209.725,209.78,434900000.0
2008-08-12 06:55:00,209.79,209.855,209.78,209.855,150900000.0
2008-08-12 07:00:00,209.835,209.92,209.75,209.775,548600000.0
2008-08-12 07:05:00,209.78,209.82,209.74,209.785,159500000.0
2008-08-12 07:10:00,209.785,209.87,209.65,209.84,270500000.0
2008-08-12 07:15:00,209.83,209.84,209.675,209.76,279100000.0
2008-08-12 07:20:00,209.76,209.82,209.76,209.78,142300000.0
2008-08-12 07:25:00,209.795,209.82,209.705,209.75,246200000.0
2008-08-12 07:30:00,209.74,209.81,209.725,209.735,231500000.0
2008-08-12 07:35:00,209.74,209.8,209.74,209.745,255500000.0
2008-08-12 07:40:00,209.735,209.8,209.64,209.645,449500000.0
2008-08-12 07:45:00,209.645,209.75,209.6,209.64,791800000.0
2008-08-12 07:50:00,209.63,209.745,209.445,209.445,929900000.0
2008-08-12 07:55:00,209.445,209.52,209.145,209.33,1227900000.0
2008-08-12 08:00:00,209.33,209.33,208.915,209.06,1079800000.0
2008-08-12 08:05:00,209.045,209.21,209.045,209.17,1076900000.0
2008-08-12 08:10:00,209.17,209.385,208.995,209.335,844700000.0
2008-08-12 08:15:00,209.34,209.37,209.175,209.18,1057500000.0
2008-08-12 08:20:00,209.18,209.38,209.15,209.37,888900000.0
2008-08-12 08:25:00,209.375,209.405,209.175,209.235,1314700000.0
2008-08-12 08:30:00,209.235,209.51,209.195,209.485,1584800000.0
2008-08-12 08:35:00,209.485,209.82,209.45,209.66,1689700000.0
2008-08-12 08:40:00,209.68,209.715,209.52,209.57,1374000000.0
2008-08-12 08:45:00,209.575,209.8,209.555,209.57,1765800000.0
2008-08-12 08:50:00,209.57,209.655,209.46,209.55,1398200000.0
2008-08-12 08:55:00,209.505,209.55,209.395,209.44,1479800000.0
2008-08-12 09:00:00,209.435,209.565,209.345,209.55,1604700000.0
2008-08-12 09:05:00,209.545,209.565,209.14,209.185,2171100000.0
2008-08-12 09:10:00,209.175,209.18,208.965,209.01,1707200000.0
2008-08-12 09:15:00,209.02,209.03,208.85,208.89,1700400000.0
2008-08-12 09:20:00,208.9,209.17,208.875,209.04,1760500000.0
2008-08-12 09:25:00,209.05,209.24,209.02,209.22,1853200000.0
2008-08-12 09:30:00,209.22,209.235,209.01,209.075,1682600000.0
2008-08-12 09:35:00,209.07,209.155,209.01,209.11,1403300000.0
2008-08-12 09:40:00,209.11,209.245,209.105,209.245,1164300000.0
2008-08-12 09:45:00,209.25,209.36,209.195,209.28,1251100000.0
2008-08-12 09:50:00,209.29,209.485,209.22,209.39,1687800000.0
2008-08-12 09:55:00,209.385,209.415,209.215,209.255,1169400000.0
2008-08-12 10:00:00,209.26,209.38,209.215,209.36,1919600001.0
2008-08-12 10:05:00,209.36,209.5,209.325,209.47,1586400000.0
2008-08-12 10:10:00,209.465,209.555,209.45,209.545,1181000000.0
2008-08-12 10:15:00,209.54,209.57,209.385,209.45,1888500000.0
2008-08-12 10:20:00,209.44,209.47,209.395,209.4,1049800000.0
2008-08-12 10:25:00,209.4,209.47,209.26,209.26,1341900000.0
2008-08-12 10:30:00,209.42,209.84,209.145,209.225,2075400000.0
2008-08-12 10:35:00,209.225,209.335,209.195,209.215,2296500000.0
2008-08-12 10:40:00,209.21,209.22,209.11,209.14,2307800000.0
2008-08-12 10:45:00,209.145,209.165,208.95,209.12,2413200001.0
2008-08-12 10:50:00,209.125,209.15,209.045,209.095,2204700000.0
2008-08-12 10:55:00,209.095,209.18,208.88,209.18,2282100000.0
2008-08-12 11:00:00,209.19,209.365,209.085,209.365,2618200002.0
2008-08-12 11:05:00,209.365,209.405,209.19,209.32,2467600000.0
2008-08-12 11:10:00,209.32,209.51,209.32,209.41,1251700000.0
2008-08-12 11:15:00,209.405,209.535,209.37,209.38,2033800000.0
2008-08-12 11:20:00,209.37,209.425,209.31,209.36,2093500000.0
2008-08-12 11:25:00,209.37,209.47,209.305,209.415,1616400000.0
2008-08-12 11:30:00,209.42,209.475,209.215,209.34,2607400000.0
2008-08-12 11:35:00,209.34,209.605,209.34,209.505,2247600001.0
2008-08-12 11:40:00,209.51,209.6,209.42,209.57,1933800000.0
2008-08-12 11:45:00,209.575,209.59,209.475,209.51,1564600000.0
2008-08-12 11:50:00,209.505,209.595,209.495,209.575,1758600000.0
2008-08-12 11:55:00,209.58,209.675,209.375,209.39,2474300000.0
2008-08-12 12:00:00,209.395,209.61,209.38,209.545,1520500000.0
2008-08-12 12:05:00,209.535,209.66,209.515,209.63,1588000000.0
2008-08-12 12:10:00,209.625,209.66,209.59,209.66,1279400000.0
2008-08-12 12:15:00,209.655,209.69,209.625,209.64,1352300000.0
2008-08-12 12:20:00,209.64,209.65,209.59,209.59,755300000.0
2008-08-12 12:25:00,209.59,209.59,209.41,209.445,1404200000.0
2008-08-12 12:30:00,209.445,209.61,209.445,209.48,1343300000.0
2008-08-12 12:35:00,209.48,209.55,209.455,209.525,1095700000.0
2008-08-12 12:40:00,209.525,209.62,209.48,209.51,1691800000.0
2008-08-12 12:45:00,209.505,209.545,209.455,209.475,1405700000.0
2008-08-12 12:50:00,209.475,209.515,209.425,209.44,2046100001.0
2008-08-12 12:55:00,209.44,209.715,209.425,209.635,1801099999.0
2008-08-12 13:00:00,209.635,209.64,209.515,209.525,1016300000.0
2008-08-12 13:05:00,209.525,209.58,209.445,209.51,1720500000.0
2008-08-12 13:10:00,209.51,209.52,209.405,209.45,1568800000.0
2008-08-12 13:15:00,209.445,209.545,209.44,209.515,983600000.0
2008-08-12 13:20:00,209.515,209.53,209.34,209.385,987600000.0
2008-08-12 13:25:00,209.385,209.395,209.29,209.33,1388300000.0
2008-08-12 13:30:00,209.325,209.325,209.115,209.15,1239000000.0
2008-08-12 13:35:00,209.16,209.265,209.15,209.23,997400000.0
2008-08-12 13:40:00,209.23,209.35,209.225,209.255,1279100000.0
2008-08-12 13:45:00,209.255,209.3,209.215,209.26,875900000.0
2008-08-12 13:50:00,209.27,209.29,209.085,209.15,1243000000.0
2008-08-12 13:55:00,209.17,209.275,209.14,209.27,1362400000.0
2008-08-12 14:00:00,209.275,209.325,209.19,209.215,1129100000.0
2008-08-12 14:05:00,209.215,209.23,208.975,209.11,1350300001.0
2008-08-12 14:10:00,209.12,209.2,209.04,209.05,1936100000.0
2008-08-12 14:15:00,209.04,209.16,209.005,209.15,1277200000.0
2008-08-12 14:20:00,209.16,209.19,209.065,209.08,1606500000.0
2008-08-12 14:25:00,209.08,209.175,209.0,209.0,1836500000.0
2008-08-12 14:30:00,209.0,209.205,208.975,209.145,2430700001.0
2008-08-12 14:35:00,209.145,209.18,208.99,208.995,1650600000.0
2008-08-12 14:40:00,208.99,209.135,208.95,209.135,2477000000.0
2008-08-12 14:45:00,209.135,209.135,208.99,209.08,3120799998.0
2008-08-12 14:50:00,209.09,209.25,209.065,209.215,1912800001.0
2008-08-12 14:55:00,209.205,209.285,209.175,209.22,1495400000.0
2008-08-12 15:00:00,209.22,209.24,209.11,209.18,1304700000.0
2008-08-12 15:05:00,209.18,209.195,209.075,209.185,1808700000.0
2008-08-12 15:10:00,209.19,209.22,209.085,209.18,2548900000.0
2008-08-12 15:15:00,209.17,209.235,209.11,209.145,1924000002.0
2008-08-12 15:20:00,209.145,209.245,209.115,209.21,2068500000.0
2008-08-12 15:25:00,209.205,209.22,209.12,209.185,1620600000.0
2008-08-12 15:30:00,209.175,209.225,209.105,209.145,1534600000.0
2008-08-12 15:35:00,209.15,209.21,209.125,209.155,1118000000.0
2008-08-12 15:40:00,209.14,209.275,209.115,209.12,2126500000.0
2008-08-12 15:45:00,209.12,209.17,209.085,209.13,1701000000.0
2008-08-12 15:50:00,209.145,209.235,209.09,209.11,1363200000.0
2008-08-12 15:55:00,209.1,209.16,209.01,209.035,1601500000.0
2008-08-12 16:00:00,209.045,209.085,208.94,209.0,1828300000.0
2008-08-12 16:05:00,209.0,209.04,208.895,208.905,1887300000.0
2008-08-12 16:10:00,208.9,209.025,208.9,209.01,1504600000.0
2008-08-12 16:15:00,209.005,209.05,208.735,208.735,2222800000.0
2008-08-12 16:20:00,208.735,208.775,208.62,208.68,1952200000.0
2008-08-12 16:25:00,208.685,208.78,208.595,208.76,1975600000.0
2008-08-12 16:30:00,208.75,208.87,208.73,208.825,2326200000.0
2008-08-12 16:35:00,208.825,208.83,208.615,208.64,2038100000.0
2008-08-12 16:40:00,208.645,208.795,208.645,208.73,1722300000.0
2008-08-12 16:45:00,208.73,208.74,208.64,208.68,1806700000.0
2008-08-12 16:50:00,208.68,208.72,208.64,208.65,732900000.0
2008-08-12 16:55:00,208.65,208.705,208.57,208.6,1363800000.0
2008-08-12 17:00:00,208.6,208.645,208.325,208.345,1695600000.0
2008-08-12 17:05:00,208.345,208.44,208.29,208.34,2364500000.0
2008-08-12 17:10:00,208.33,208.445,208.245,208.44,1156300000.0
2008-08-12 17:15:00,208.44,208.61,208.405,208.54,1594700001.0
2008-08-12 17:20:00,208.55,208.585,208.5,208.53,2009300000.0
2008-08-12 17:25:00,208.525,208.56,208.395,208.405,2516300000.0
2008-08-12 17:30:00,208.4,208.545,208.385,208.49,2665200003.0
2008-08-12 17:35:00,208.49,208.49,208.32,208.39,1981699999.0
2008-08-12 17:40:00,208.39,208.66,208.38,208.625,1497200000.0
2008-08-12 17:45:00,208.625,208.69,208.545,208.58,1519100000.0
2008-08-12 17:50:00,208.575,208.63,208.55,208.6,1658100002.0
2008-08-12 17:55:00,208.6,208.615,208.535,208.6,1172699999.0
2008-08-12 18:00:00,208.595,208.64,208.565,208.575,1206000000.0
2008-08-12 18:05:00,208.575,208.59,208.51,208.58,731100000.0
2008-08-12 18:10:00,208.555,208.62,208.495,208.515,934600000.0
2008-08-12 18:15:00,208.515,208.55,208.46,208.505,1329900000.0
2008-08-12 18:20:00,208.5,208.63,208.495,208.595,1140800000.0
2008-08-12 18:25:00,208.61,208.62,208.44,208.45,1124000000.0
2008-08-12 18:30:00,208.45,208.5,208.41,208.42,796900000.0
2008-08-12 18:35:00,208.42,208.495,208.36,208.43,1613500000.0
2008-08-12 18:40:00,208.43,208.43,208.35,208.405,1075700000.0
2008-08-12 18:45:00,208.41,208.495,208.385,208.465,1301300000.0
2008-08-12 18:50:00,208.465,208.5,208.415,208.485,1275900000.0
2008-08-12 18:55:00,208.485,208.485,208.39,208.465,1124400000.0
2008-08-12 19:00:00,208.465,208.585,208.465,208.52,1252600000.0
2008-08-12 19:05:00,208.535,208.63,208.525,208.63,856300000.0
2008-08-12 19:10:00,208.615,208.625,208.49,208.515,873400000.0
2008-08-12 19:15:00,208.515,208.53,208.385,208.43,1059900000.0
2008-08-12 19:20:00,208.415,208.485,208.35,208.4,816200000.0
2008-08-12 19:25:00,208.4,208.42,208.36,208.405,676000000.0
2008-08-12 19:30:00,208.405,208.515,208.385,208.51,834000000.0
2008-08-12 19:35:00,208.51,208.575,208.47,208.5,497100000.0
2008-08-12 19:40:00,208.5,208.52,208.34,208.51,754700000.0
2008-08-12 19:45:00,208.51,208.55,208.48,208.525,485500000.0
2008-08-12 19:50:00,208.51,208.545,208.455,208.465,447300000.0
2008-08-12 19:55:00,208.465,208.51,208.34,208.36,858500000.0
2008-08-12 20:00:00,208.36,208.45,208.345,208.36,665800000.0
2008-08-12 20:05:00,208.36,208.4,208.325,208.325,351100000.0
2008-08-12 20:10:00,208.33,208.365,208.26,208.3,487400000.0
2008-08-12 20:15:00,208.31,208.39,208.28,208.295,676800000.0
2008-08-12 20:20:00,208.295,208.3,208.12,208.15,1151600000.0
2008-08-12 20:25:00,208.145,208.275,208.14,208.21,1072200000.0
2008-08-12 20:30:00,208.21,208.23,208.175,208.21,681200000.0
2008-08-12 20:35:00,208.195,208.29,208.19,208.265,531900000.0
2008-08-12 20:40:00,208.265,208.265,208.17,208.18,320600000.0
2008-08-12 20:45:00,208.18,208.23,208.105,208.105,672500000.0
2008-08-12 20:50:00,208.105,208.12,208.015,208.04,758100000.0
2008-08-12 20:55:00,208.04,208.095,207.95,207.96,837200000.0
2008-08-12 21:00:00,207.955,207.96,207.715,207.76,1615100000.0
2008-08-12 21:05:00,207.77,207.79,207.565,207.61,1213400000.0
2008-08-12 21:10:00,207.61,207.695,207.585,207.6,1393400000.0
2008-08-12 21:15:00,207.59,207.65,207.45,207.485,1026600000.0
2008-08-12 21:20:00,207.5,207.62,207.49,207.6,1162700000.0
2008-08-12 21:25:00,207.605,207.62,207.505,207.51,1334000002.0
2008-08-12 21:30:00,207.52,207.52,207.31,207.345,1189799999.0
2008-08-12 21:35:00,207.345,207.39,207.315,207.315,946400000.0
2008-08-12 21:40:00,207.315,207.41,207.305,207.36,614400000.0
2008-08-12 21:45:00,207.36,207.435,207.36,207.43,331900000.0
2008-08-12 21:50:00,207.43,207.455,207.385,207.455,537000000.0
2008-08-12 21:55:00,207.455,207.455,207.355,207.41,520600000.0
2008-08-12 22:00:00,207.41,207.475,207.405,207.42,484700000.0
2008-08-12 22:05:00,207.41,207.43,207.35,207.35,318600000.0
2008-08-12 22:10:00,207.35,207.36,207.315,207.355,577700000.0
2008-08-12 22:15:00,207.35,207.35,207.23,207.26,572400000.0
2008-08-12 22:20:00,207.26,207.26,207.165,207.175,457600000.0
2008-08-12 22:25:00,207.175,207.225,207.165,207.205,466000000.0
2008-08-12 22:30:00,207.195,207.33,207.17,207.295,420800000.0
2008-08-12 22:35:00,207.295,207.31,207.27,207.275,253100000.0
2008-08-12 22:40:00,207.28,207.33,207.185,207.31,459400000.0
2008-08-12 22:45:00,207.315,207.32,207.225,207.225,255500000.0
2008-08-12 22:50:00,207.225,207.29,207.21,207.27,291200000.0
2008-08-12 22:55:00,207.26,207.305,207.195,207.255,438400000.0
2008-08-12 23:00:00,207.255,207.285,207.125,207.22,282900000.0
2008-08-12 23:05:00,207.22,207.225,207.145,207.21,292000000.0
2008-08-12 23:10:00,207.22,207.225,207.15,207.185,270500000.0
2008-08-12 23:15:00,207.19,207.225,207.16,207.19,241100000.0
2008-08-12 23:20:00,207.19,207.22,207.11,207.2,58200000.0
2008-08-12 23:25:00,207.2,207.2,207.08,207.17,102800000.0
2008-08-12 23:30:00,207.18,207.2,207.06,207.15,313100000.0
2008-08-12 23:35:00,207.15,207.16,207.05,207.1,135000000.0
2008-08-12 23:40:00,207.1,207.1,206.995,207.07,259000000.0
2008-08-12 23:45:00,207.07,207.09,207.02,207.05,360500000.0
2008-08-12 23:50:00,207.04,207.14,207.01,207.12,223300000.0
2008-08-12 23:55:00,207.12,207.25,207.11,207.185,150300000.0
2008-08-13 00:00:00,207.19,207.25,207.18,207.21,144300000.0
2008-08-13 00:05:00,207.21,207.22,207.15,207.17,108000000.0
2008-08-13 00:10:00,207.17,207.21,207.125,207.19,63100000.0
2008-08-13 00:15:00,207.2,207.22,207.16,207.21,64500000.0
2008-08-13 00:20:00,207.21,207.21,207.055,207.07,146200000.0
2008-08-13 00:25:00,207.07,207.13,207.035,207.07,169200000.0
2008-08-13 00:30:00,207.07,207.08,206.87,206.94,197100000.0
2008-08-13 00:35:00,206.93,207.01,206.92,207.01,101200000.0
2008-08-13 00:40:00,207.0,207.06,206.975,207.04,169400000.0
2008-08-13 00:45:00,207.04,207.05,206.975,207.01,159600000.0
2008-08-13 00:50:00,207.0,207.09,207.0,207.06,186900000.0
2008-08-13 00:55:00,207.06,207.17,207.06,207.17,124400000.0
2008-08-13 01:00:00,207.17,207.18,207.075,207.17,149200000.0
2008-08-13 01:05:00,207.16,207.22,207.16,207.21,118900000.0
2008-08-13 01:10:00,207.2,207.27,207.155,207.25,282200000.0
2008-08-13 01:15:00,207.25,207.31,207.24,207.25,277200000.0
2008-08-13 01:20:00,207.25,207.33,207.24,207.28,165900000.0
2008-08-13 01:25:00,207.28,207.28,207.19,207.23,202300000.0
2008-08-13 01:30:00,207.23,207.325,207.21,207.26,360000000.0
2008-08-13 01:35:00,207.26,207.305,207.24,207.24,430200000.0
2008-08-13 01:40:00,207.235,207.345,207.215,207.28,247400000.0
2008-08-13 01:45:00,207.275,207.29,207.195,207.22,318600000.0
2008-08-13 01:50:00,207.21,207.24,207.08,207.14,763200000.0
2008-08-13 01:55:00,207.14,207.145,206.975,207.12,603200000.0
2008-08-13 02:00:00,207.12,207.14,207.03,207.12,408400000.0
2008-08-13 02:05:00,207.135,207.15,206.95,206.97,477300000.0
2008-08-13 02:10:00,206.97,207.0,206.885,206.92,628700000.0
2008-08-13 02:15:00,206.92,206.95,206.885,206.9,491800000.0
2008-08-13 02:20:00,206.89,206.95,206.885,206.93,327600000.0
2008-08-13 02:25:00,206.92,207.065,206.89,207.04,537600000.0
2008-08-13 02:30:00,207.04,207.085,206.95,207.0,439400000.0
2008-08-13 02:35:00,207.0,207.05,206.97,207.01,361400000.0
2008-08-13 02:40:00,207.01,207.075,206.99,207.01,313100000.0
2008-08-13 02:45:00,207.0,207.02,206.76,206.79,366900000.0
2008-08-13 02:50:00,206.8,206.88,206.635,206.77,608100000.0
2008-08-13 02:55:00,206.78,206.845,206.44,206.47,845700000.0
2008-08-13 03:00:00,206.48,206.65,206.46,206.63,1221700000.0
2008-08-13 03:05:00,206.63,206.69,206.58,206.69,490500000.0
2008-08-13 03:10:00,206.69,206.75,206.56,206.59,433700000.0
2008-08-13 03:15:00,206.59,206.59,206.375,206.55,864500000.0
2008-08-13 03:20:00,206.55,206.6,206.455,206.57,828800000.0
2008-08-13 03:25:00,206.57,206.61,206.395,206.45,567200000.0
2008-08-13 03:30:00,206.46,206.58,206.44,206.51,567700000.0
2008-08-13 03:35:00,206.51,206.515,206.405,206.405,554900000.0
2008-08-13 03:40:00,206.395,206.44,206.265,206.29,1194200000.0
2008-08-13 03:45:00,206.305,206.375,206.195,206.35,930300000.0
2008-08-13 03:50:00,206.35,206.425,206.255,206.34,539800000.0
2008-08-13 03:55:00,206.35,206.35,206.225,206.255,471100000.0
2008-08-13 04:00:00,206.255,206.27,206.075,206.13,529600000.0
2008-08-13 04:05:00,206.09,206.14,205.955,205.985,601700000.0
2008-08-13 04:10:00,205.99,206.05,205.95,205.96,625600000.0
2008-08-13 04:15:00,205.965,205.965,205.735,205.77,785200000.0
2008-08-13 04:20:00,205.77,205.79,205.29,205.43,1250300000.0
2008-08-13 04:25:00,205.43,205.54,205.245,205.29,1616500000.0
2008-08-13 04:30:00,205.29,205.625,205.215,205.625,1180700000.0
2008-08-13 04:35:00,205.625,205.74,205.595,205.66,892200000.0
2008-08-13 04:40:00,205.67,205.81,205.66,205.735,728900000.0
2008-08-13 04:45:00,205.735,205.74,205.5,205.545,1007200000.0
2008-08-13 04:50:00,205.54,205.54,205.28,205.28,846600000.0
2008-08-13 04:55:00,205.28,205.385,205.28,205.375,432500000.0
2008-08-13 05:00:00,205.375,205.52,205.3,205.51,617100000.0
2008-08-13 05:05:00,205.51,205.57,205.495,205.57,430000000.0
2008-08-13 05:10:00,205.57,205.64,205.565,205.635,466100000.0
2008-08-13 05:15:00,205.635,205.76,205.625,205.625,504000000.0
2008-08-13 05:20:00,205.63,205.725,205.605,205.635,407000000.0
2008-08-13 05:25:00,205.635,205.71,205.625,205.685,317500000.0
2008-08-13 05:30:00,205.685,205.765,205.66,205.715,290900000.0
2008-08-13 05:35:00,205.73,205.905,205.65,205.87,308100000.0
2008-08-13 05:40:00,205.87,206.095,205.87,206.06,501100000.0
2008-08-13 05:45:00,206.06,206.155,206.05,206.12,442400000.0
2008-08-13 05:50:00,206.12,206.385,206.12,206.32,753300000.0
2008-08-13 05:55:00,206.32,206.43,206.295,206.3,962800000.0
2008-08-13 06:00:00,206.31,206.39,206.3,206.38,1006100002.0
2008-08-13 06:05:00,206.375,206.61,206.375,206.57,1024000000.0
2008-08-13 06:10:00,206.555,206.59,206.365,206.375,815200000.0
2008-08-13 06:15:00,206.375,206.48,206.345,206.465,904500000.0
2008-08-13 06:20:00,206.465,206.53,206.4,206.4,613900000.0
2008-08-13 06:25:00,206.4,206.52,206.4,206.48,394700000.0
2008-08-13 06:30:00,206.47,206.49,206.415,206.445,380700000.0
2008-08-13 06:35:00,206.44,206.47,206.395,206.405,216800000.0
2008-08-13 06:40:00,206.41,206.47,206.41,206.46,218100000.0
2008-08-13 06:45:00,206.47,206.49,206.41,206.42,388400000.0
2008-08-13 06:50:00,206.41,206.5,206.37,206.43,265800000.0
2008-08-13 06:55:00,206.43,206.525,206.425,206.51,387400000.0
2008-08-13 07:00:00,206.5,206.6,206.395,206.485,678400000.0
2008-08-13 07:05:00,206.48,206.51,206.295,206.47,427800000.0
2008-08-13 07:10:00,206.465,206.55,206.455,206.49,255900000.0
2008-08-13 07:15:00,206.49,206.715,206.49,206.7,411700000.0
2008-08-13 07:20:00,206.71,206.76,206.61,206.71,518200000.0
2008-08-13 07:25:00,206.72,206.75,206.645,206.71,271300000.0
2008-08-13 07:30:00,206.71,206.71,206.335,206.39,735300000.0
2008-08-13 07:35:00,206.39,206.44,206.35,206.4,258800000.0
2008-08-13 07:40:00,206.4,206.4,206.165,206.18,560700000.0
2008-08-13 07:45:00,206.19,206.26,206.115,206.12,421200000.0
2008-08-13 07:50:00,206.125,206.16,205.67,205.675,757700000.0
2008-08-13 07:55:00,205.67,206.23,205.54,206.23,1408200000.0
2008-08-13 08:00:00,206.22,206.325,206.08,206.28,1199500000.0
2008-08-13 08:05:00,206.28,206.49,206.28,206.385,962600000.0
2008-08-13 08:10:00,206.385,206.41,206.33,206.35,750800000.0
2008-08-13 08:15:00,206.35,206.42,206.28,206.365,576800000.0
2008-08-13 08:20:00,206.365,206.385,206.165,206.18,1007700000.0
2008-08-13 08:25:00,206.175,206.29,206.13,206.24,883700000.0
2008-08-13 08:30:00,206.245,206.26,206.115,206.115,1127600000.0
2008-08-13 08:35:00,206.115,206.23,206.06,206.07,1303800000.0
2008-08-13 08:40:00,206.06,206.15,205.825,206.1,1621900001.0
2008-08-13 08:45:00,206.105,206.24,206.07,206.175,1647100000.0
2008-08-13 08:50:00,206.18,206.2,206.09,206.17,757200000.0
2008-08-13 08:55:00,206.17,206.27,206.055,206.265,1162100000.0
2008-08-13 09:00:00,206.27,206.53,206.235,206.515,2020000001.0
2008-08-13 09:05:00,206.515,207.0,206.5,206.785,1832700001.0
2008-08-13 09:10:00,206.785,206.82,206.735,206.8,1180900000.0
2008-08-13 09:15:00,206.795,207.015,206.765,206.95,1854000000.0
2008-08-13 09:20:00,206.95,207.03,206.84,206.865,1091300000.0
2008-08-13 09:25:00,206.855,206.92,206.8,206.8,1444400000.0
2008-08-13 09:30:00,206.795,206.96,206.73,206.865,1068600000.0
2008-08-13 09:35:00,206.865,207.055,206.865,206.94,1922300000.0
2008-08-13 09:40:00,206.94,207.0,206.805,206.835,2212000000.0
2008-08-13 09:45:00,206.84,206.84,206.675,206.71,1912900000.0
2008-08-13 09:50:00,206.7,206.76,206.645,206.7,958500000.0
2008-08-13 09:55:00,206.7,206.71,206.56,206.675,1446600000.0
2008-08-13 10:00:00,206.675,206.7,206.485,206.485,2290300001.0
2008-08-13 10:05:00,206.485,206.485,206.365,206.395,2111500000.0
2008-08-13 10:10:00,206.405,206.575,206.4,206.47,2267400000.0
2008-08-13 10:15:00,206.465,206.55,206.425,206.5,1100900000.0
2008-08-13 10:20:00,206.495,206.51,206.41,206.41,1601400000.0
2008-08-13 10:25:00,206.41,206.615,206.395,206.55,1819900000.0
2008-08-13 10:30:00,206.56,206.69,206.32,206.64,1652400000.0
2008-08-13 10:35:00,206.625,206.8,206.595,206.75,1847300000.0
2008-08-13 10:40:00,206.76,206.9,206.745,206.8,1214400000.0
2008-08-13 10:45:00,206.79,206.96,206.645,206.94,1869200002.0
2008-08-13 10:50:00,206.935,207.02,206.89,206.94,1771900000.0
2008-08-13 10:55:00,206.94,206.99,206.785,206.785,1269200000.0
2008-08-13 11:00:00,206.79,206.95,206.78,206.905,1883500000.0
2008-08-13 11:05:00,206.895,206.97,206.85,206.95,1448500000.0
2008-08-13 11:10:00,206.95,207.23,206.95,207.195,2035100000.0
2008-08-13 11:15:00,207.19,207.26,207.07,207.07,1603400000.0
2008-08-13 11:20:00,207.065,207.1,206.95,207.005,1593600000.0
2008-08-13 11:25:00,207.005,207.185,207.0,207.145,1365900000.0
2008-08-13 11:30:00,207.14,207.14,205.875,205.895,2853300001.0
2008-08-13 11:35:00,205.895,206.18,205.875,205.915,2343700000.0
2008-08-13 11:40:00,205.915,205.925,205.45,205.56,2605400001.0
2008-08-13 11:45:00,205.575,205.59,204.935,204.975,1975800000.0
2008-08-13 11:50:00,204.975,205.165,204.94,205.095,1741400000.0
2008-08-13 11:55:00,205.1,205.18,205.05,205.15,994500000.0
2008-08-13 12:00:00,205.14,205.235,204.89,204.9,1836800000.0
2008-08-13 12:05:00,204.895,204.96,204.755,204.83,2027900000.0
2008-08-13 12:10:00,204.84,204.88,204.34,204.63,2487700000.0
2008-08-13 12:15:00,204.62,204.77,204.57,204.665,1622000000.0
2008-08-13 12:20:00,204.665,204.735,204.515,204.715,1755000000.0
2008-08-13 12:25:00,204.715,204.825,204.645,204.735,1083000000.0
2008-08-13 12:30:00,204.74,204.83,204.685,204.815,549700000.0
2008-08-13 12:35:00,204.815,204.82,204.58,204.61,1850400000.0
2008-08-13 12:40:00,204.61,204.695,204.5,204.505,2327199999.0
2008-08-13 12:45:00,204.52,204.595,204.34,204.575,2047100000.0
2008-08-13 12:50:00,204.575,204.58,204.47,204.57,1643500000.0
2008-08-13 12:55:00,204.57,204.635,204.32,204.36,1320000000.0
2008-08-13 13:00:00,204.35,204.36,203.95,204.13,1728100000.0
2008-08-13 13:05:00,204.125,204.23,203.995,204.175,1328800000.0
2008-08-13 13:10:00,204.175,204.31,204.12,204.28,1604600000.0
2008-08-13 13:15:00,204.28,204.36,204.125,204.235,1143900000.0
2008-08-13 13:20:00,204.24,204.335,204.205,204.23,1098400000.0
2008-08-13 13:25:00,204.24,204.42,204.235,204.375,1896000000.0
2008-08-13 13:30:00,204.39,204.41,204.275,204.28,1869300001.0
2008-08-13 13:35:00,204.27,204.34,204.185,204.305,2209800002.0
2008-08-13 13:40:00,204.31,204.32,204.205,204.26,2086900000.0
2008-08-13 13:45:00,204.26,204.41,204.235,204.33,2327700000.0
2008-08-13 13:50:00,204.33,204.35,204.205,204.21,878800000.0
2008-08-13 13:55:00,204.22,204.23,204.13,204.21,2057800001.0
2008-08-13 14:00:00,204.195,204.31,204.18,204.31,814500001.0
2008-08-13 14:05:00,204.31,204.41,204.265,204.36,902700000.0
2008-08-13 14:10:00,204.37,204.38,203.935,204.01,1556900000.0
2008-08-13 14:15:00,204.015,204.16,203.98,204.155,1489100000.0
2008-08-13 14:20:00,204.155,204.255,204.075,204.235,1462800000.0
2008-08-13 14:25:00,204.235,204.32,204.0,204.07,1852300003.0
2008-08-13 14:30:00,204.06,204.35,204.01,204.22,2784000001.0
2008-08-13 14:35:00,204.22,204.22,204.005,204.005,1922200003.0
2008-08-13 14:40:00,204.02,204.02,203.835,203.99,2102499998.0
2008-08-13 14:45:00,203.98,204.02,203.89,203.975,1370500000.0
2008-08-13 14:50:00,203.99,204.005,203.905,203.965,1421800000.0
2008-08-13 14:55:00,203.97,204.03,203.94,203.95,882200000.0
2008-08-13 15:00:00,203.95,203.985,203.895,203.975,1155200000.0
2008-08-13 15:05:00,203.975,204.005,203.87,203.975,1231200000.0
2008-08-13 15:10:00,203.98,204.025,203.865,203.91,1547600000.0
2008-08-13 15:15:00,203.91,203.91,203.77,203.785,1147500000.0
2008-08-13 15:20:00,203.79,203.8,203.575,203.6,1954300000.0
2008-08-13 15:25:00,203.6,203.74,203.575,203.64,1339600000.0
2008-08-13 15:30:00,203.64,203.66,203.515,203.62,2014500000.0
2008-08-13 15:35:00,203.63,203.735,203.605,203.72,1793100000.0
2008-08-13 15:40:00,203.72,203.735,203.445,203.475,2151500004.0
2008-08-13 15:45:00,203.485,203.49,203.345,203.36,1719900000.0
2008-08-13 15:50:00,203.37,203.39,203.28,203.39,1590500000.0
2008-08-13 15:55:00,203.4,203.4,203.115,203.125,1759400000.0
2008-08-13 16:00:00,203.12,203.32,203.115,203.145,2216900000.0
2008-08-13 16:05:00,203.145,203.23,203.09,203.09,2097200000.0
2008-08-13 16:10:00,203.09,203.105,202.79,202.805,1778800000.0
2008-08-13 16:15:00,202.8,202.81,202.68,202.76,1975670000.0
2008-08-13 16:20:00,202.76,202.86,202.735,202.85,1496300000.0
2008-08-13 16:25:00,202.855,203.13,202.855,203.09,2093500000.0
2008-08-13 16:30:00,203.085,203.18,203.055,203.085,1661600000.0
2008-08-13 16:35:00,203.08,203.205,203.015,203.03,2627800000.0
2008-08-13 16:40:00,203.03,203.05,202.725,202.755,2607600001.0
2008-08-13 16:45:00,202.755,202.78,202.65,202.695,2214600000.0
2008-08-13 16:50:00,202.69,202.79,202.665,202.685,1660800000.0
2008-08-13 16:55:00,202.685,202.73,202.545,202.6,1751000000.0
2008-08-13 17:00:00,202.595,202.65,202.555,202.595,1561500000.0
2008-08-13 17:05:00,202.595,202.71,202.585,202.595,1704900000.0
2008-08-13 17:10:00,202.6,202.71,202.565,202.61,1507700000.0
2008-08-13 17:15:00,202.615,202.7,202.605,202.675,1766100000.0
2008-08-13 17:20:00,202.675,202.69,202.505,202.6,1843800002.0
2008-08-13 17:25:00,202.6,202.675,202.55,202.645,1728800000.0
2008-08-13 17:30:00,202.645,202.67,202.56,202.645,958400000.0
2008-08-13 17:35:00,202.65,202.76,202.61,202.72,1834200000.0
2008-08-13 17:40:00,202.705,202.78,202.68,202.765,1517400000.0
2008-08-13 17:45:00,202.765,202.79,202.715,202.79,1527100000.0
2008-08-13 17:50:00,202.79,202.94,202.765,202.925,1133600000.0
2008-08-13 17:55:00,202.925,203.09,202.87,203.075,2009000000.0
2008-08-13 18:00:00,203.08,203.4,203.06,203.36,1571100000.0
2008-08-13 18:05:00,203.36,203.44,203.305,203.365,1892600000.0
2008-08-13 18:10:00,203.365,203.485,203.355,203.385,1769100000.0
2008-08-13 18:15:00,203.385,203.46,203.275,203.42,1625500000.0
2008-08-13 18:20:00,203.43,203.57,203.39,203.57,1532700000.0
2008-08-13 18:25:00,203.555,203.78,203.545,203.75,1536200000.0
2008-08-13 18:30:00,203.75,203.75,203.46,203.49,1538000000.0
2008-08-13 18:35:00,203.5,203.585,203.49,203.53,975200000.0
2008-08-13 18:40:00,203.53,203.55,203.37,203.385,1074800000.0
2008-08-13 18:45:00,203.39,203.44,203.35,203.405,1162000000.0
2008-08-13 18:50:00,203.405,203.52,203.38,203.51,1165000000.0
2008-08-13 18:55:00,203.5,203.86,203.475,203.86,1821500000.0
2008-08-13 19:00:00,203.87,203.98,203.815,203.84,2338000000.0
2008-08-13 19:05:00,203.85,203.91,203.78,203.875,1292600000.0
2008-08-13 19:10:00,203.875,203.9,203.8,203.895,858200000.0
2008-08-13 19:15:00,203.895,204.225,203.885,204.05,1663200000.0
2008-08-13 19:20:00,204.055,204.32,204.055,204.31,1208000000.0
2008-08-13 19:25:00,204.31,204.46,204.305,204.36,1658300000.0
2008-08-13 19:30:00,204.36,204.935,204.315,204.935,2070600000.0
2008-08-13 19:35:00,204.935,205.38,204.935,204.98,2199800000.0
2008-08-13 19:40:00,204.985,205.1,204.885,204.925,1470400000.0
2008-08-13 19:45:00,204.925,204.975,204.795,204.81,1314600000.0
2008-08-13 19:50:00,204.805,204.815,204.525,204.57,1760100000.0
2008-08-13 19:55:00,204.57,204.955,204.56,204.855,1322100000.0
2008-08-13 20:00:00,204.855,204.9,204.81,204.81,806500000.0
2008-08-13 20:05:00,204.81,204.86,204.69,204.71,1064500000.0
2008-08-13 20:10:00,204.72,204.73,204.575,204.6,900900000.0
2008-08-13 20:15:00,204.605,204.7,204.585,204.7,1142400000.0
2008-08-13 20:20:00,204.7,204.7,204.635,204.665,1402700000.0
2008-08-13 20:25:00,204.66,204.755,204.625,204.735,807700000.0
2008-08-13 20:30:00,204.735,204.845,204.685,204.82,1163300000.0
2008-08-13 20:35:00,204.825,205.06,204.805,205.045,613200000.0
2008-08-13 20:40:00,205.055,205.15,204.965,205.09,1050400000.0
2008-08-13 20:45:00,205.1,205.1,204.965,205.01,879400000.0
2008-08-13 20:50:00,205.02,205.02,204.92,204.975,1044600000.0
2008-08-13 20:55:00,204.975,205.125,204.97,205.07,1177000000.0
2008-08-13 21:00:00,205.08,205.13,204.945,205.0,1240300000.0
2008-08-13 21:05:00,205.0,205.07,204.955,204.98,937900000.0
2008-08-13 21:10:00,204.98,205.025,204.935,204.975,996400000.0
2008-08-13 21:15:00,204.975,205.0,204.845,204.93,643000000.0
2008-08-13 21:20:00,204.93,204.955,204.735,204.785,976300000.0
2008-08-13 21:25:00,204.785,204.9,204.765,204.875,1002100000.0
2008-08-13 21:30:00,204.875,204.895,204.785,204.79,1181500000.0
2008-08-13 21:35:00,204.79,204.88,204.755,204.86,1021000000.0
2008-08-13 21:40:00,204.855,204.895,204.825,204.89,948700000.0
2008-08-13 21:45:00,204.89,204.945,204.86,204.905,1052500000.0
2008-08-13 21:50:00,204.905,204.905,204.775,204.865,863200000.0
2008-08-13 21:55:00,204.86,204.91,204.83,204.905,826800000.0
2008-08-13 22:00:00,204.9,204.915,204.81,204.81,366600000.0
2008-08-13 22:05:00,204.81,204.87,204.77,204.835,567600000.0
2008-08-13 22:10:00,204.84,204.865,204.745,204.77,717700000.0
2008-08-13 22:15:00,204.76,204.795,204.715,204.715,358100000.0
2008-08-13 22:20:00,204.71,204.81,204.67,204.75,357200000.0
2008-08-13 22:25:00,204.75,204.86,204.7,204.82,668700000.0
2008-08-13 22:30:00,204.815,204.94,204.815,204.87,513100000.0
2008-08-13 22:35:00,204.875,204.955,204.865,204.865,588000000.0
2008-08-13 22:40:00,204.865,204.96,204.865,204.915,283000000.0
2008-08-13 22:45:00,204.915,204.94,204.865,204.93,457200000.0
2008-08-13 22:50:00,204.945,205.035,204.93,204.955,589600000.0
2008-08-13 22:55:00,204.955,204.99,204.83,204.835,504200000.0
2008-08-13 23:00:00,204.835,204.835,204.49,204.545,259300000.0
2008-08-13 23:05:00,204.545,204.565,204.41,204.49,264200000.0
2008-08-13 23:10:00,204.49,204.58,204.425,204.58,189100000.0
2008-08-13 23:15:00,204.57,204.575,204.49,204.515,93100000.0
2008-08-13 23:20:00,204.545,204.625,204.495,204.595,140300000.0
2008-08-13 23:25:00,204.6,204.68,204.595,204.675,153300000.0
2008-08-13 23:30:00,204.69,204.705,204.54,204.605,104700000.0
2008-08-13 23:35:00,204.62,204.68,204.545,204.565,126100000.0
2008-08-13 23:40:00,204.58,204.65,204.56,204.65,114700000.0
2008-08-13 23:45:00,204.66,204.66,204.575,204.64,50500000.0
2008-08-13 23:50:00,204.63,204.68,204.63,204.655,154700000.0
2008-08-13 23:55:00,204.66,204.67,204.58,204.65,196600000.0
2008-08-14 00:00:00,204.64,204.66,204.61,204.61,200700000.0
2008-08-14 00:05:00,204.6,204.6,204.42,204.43,250200000.0
2008-08-14 00:10:00,204.415,204.49,204.415,204.47,190700000.0
2008-08-14 00:15:00,204.48,204.57,204.48,204.565,295400000.0
2008-08-14 00:20:00,204.58,204.58,204.505,204.55,118500000.0
2008-08-14 00:25:00,204.55,204.59,204.46,204.47,77700000.0
2008-08-14 00:30:00,204.46,204.5,204.45,204.455,72900000.0
2008-08-14 00:35:00,204.45,204.49,204.4,204.415,270500000.0
2008-08-14 00:40:00,204.41,204.45,204.385,204.44,125600000.0
2008-08-14 00:45:00,204.44,204.45,204.385,204.385,187800000.0
2008-08-14 00:50:00,204.385,204.385,204.175,204.175,251300000.0
2008-08-14 00:55:00,204.225,204.24,203.94,203.96,705700000.0
2008-08-14 01:00:00,203.98,204.01,203.805,203.81,287700000.0
2008-08-14 01:05:00,203.81,203.89,203.45,203.515,1000500000.0
2008-08-14 01:10:00,203.525,203.78,203.505,203.755,1377200001.0
2008-08-14 01:15:00,203.75,203.89,203.715,203.88,1147800000.0
2008-08-14 01:20:00,203.88,203.94,203.83,203.94,371000000.0
2008-08-14 01:25:00,203.94,203.94,203.825,203.845,340100000.0
2008-08-14 01:30:00,203.845,203.89,203.8,203.83,481800000.0
2008-08-14 01:35:00,203.83,203.845,203.63,203.635,955700000.0
2008-08-14 01:40:00,203.64,203.665,203.485,203.56,1231400000.0
2008-08-14 01:45:00,203.56,203.68,203.555,203.66,1089200000.0
2008-08-14 01:50:00,203.66,203.715,203.62,203.7,686200000.0
2008-08-14 01:55:00,203.7,203.94,203.7,203.795,549000000.0
2008-08-14 02:00:00,203.795,204.0,203.78,203.95,760500000.0
2008-08-14 02:05:00,203.955,204.325,203.955,204.32,877400000.0
2008-08-14 02:10:00,204.325,204.475,204.27,204.475,660700000.0
2008-08-14 02:15:00,204.475,204.53,204.4,204.41,518500000.0
2008-08-14 02:20:00,204.41,204.42,204.25,204.25,857300000.0
2008-08-14 02:25:00,204.25,204.26,204.09,204.15,1016000000.0
2008-08-14 02:30:00,204.14,204.285,204.13,204.22,908800000.0
2008-08-14 02:35:00,204.215,204.3,204.215,204.29,614600000.0
2008-08-14 02:40:00,204.3,204.38,204.28,204.38,1139000000.0
2008-08-14 02:45:00,204.38,204.38,204.255,204.275,1042600000.0
2008-08-14 02:50:00,204.28,204.37,204.245,204.28,1095000001.0
2008-08-14 02:55:00,204.28,204.4,204.265,204.29,989800000.0
2008-08-14 03:00:00,204.29,204.32,204.28,204.305,795300000.0
2008-08-14 03:05:00,204.32,204.375,204.22,204.24,1162800002.0
2008-08-14 03:10:00,204.24,204.24,204.105,204.14,1078900000.0
2008-08-14 03:15:00,204.15,204.19,204.11,204.18,1418700000.0
2008-08-14 03:20:00,204.18,204.19,204.04,204.055,1005600000.0
2008-08-14 03:25:00,204.05,204.185,204.05,204.14,1402600000.0
2008-08-14 03:30:00,204.14,204.15,204.02,204.06,1700500000.0
2008-08-14 03:35:00,204.06,204.07,203.57,203.58,1322100000.0
2008-08-14 03:40:00,203.575,203.755,203.54,203.75,1259600000.0
2008-08-14 03:45:00,203.75,203.9,203.745,203.885,721700000.0
2008-08-14 03:50:00,203.885,204.04,203.885,203.99,734600000.0
2008-08-14 03:55:00,203.99,204.09,203.975,204.03,580900000.0
2008-08-14 04:00:00,204.03,204.04,203.975,204.0,576300000.0
2008-08-14 04:05:00,203.99,204.06,203.95,204.05,1057500005.0
2008-08-14 04:10:00,204.06,204.22,204.04,204.19,1368500000.0
2008-08-14 04:15:00,204.19,204.26,204.13,204.18,885900000.0
2008-08-14 04:20:00,204.18,204.2,204.105,204.19,942200000.0
2008-08-14 04:25:00,204.185,204.2,204.08,204.14,689600000.0
2008-08-14 04:30:00,204.14,204.15,204.02,204.07,777000000.0
2008-08-14 04:35:00,204.08,204.19,204.07,204.16,840000000.0
2008-08-14 04:40:00,204.17,204.205,204.06,204.075,698500000.0
2008-08-14 04:45:00,204.08,204.17,204.08,204.135,395200000.0
2008-08-14 04:50:00,204.135,204.225,204.12,204.2,782600000.0
2008-08-14 04:55:00,204.2,204.22,204.16,204.2,752700000.0
2008-08-14 05:00:00,204.2,204.22,204.115,204.13,524000000.0
2008-08-14 05:05:00,204.13,204.21,204.12,204.2,421600001.0
2008-08-14 05:10:00,204.2,204.27,204.2,204.23,1259900000.0
2008-08-14 05:15:00,204.22,204.23,204.19,204.2,182400000.0
2008-08-14 05:20:00,204.2,204.3,204.16,204.18,683400000.0
2008-08-14 05:25:00,204.18,204.18,204.065,204.075,427300000.0
2008-08-14 05:30:00,204.085,204.14,203.96,204.075,936600000.0
2008-08-14 05:35:00,204.08,204.225,204.08,204.225,257400000.0
2008-08-14 05:40:00,204.225,204.26,204.19,204.225,339400000.0
2008-08-14 05:45:00,204.22,204.41,204.22,204.38,760200000.0
2008-08-14 05:50:00,204.375,204.505,204.325,204.43,909700000.0
2008-08-14 05:55:00,204.43,204.475,204.38,204.42,988600000.0
2008-08-14 06:00:00,204.42,204.435,204.37,204.39,484300000.0
2008-08-14 06:05:00,204.39,204.39,204.29,204.33,621200000.0
2008-08-14 06:10:00,204.33,204.36,204.32,204.35,579800001.0
2008-08-14 06:15:00,204.35,204.36,204.28,204.3,610900000.0
2008-08-14 06:20:00,204.295,204.31,204.205,204.205,574500000.0
2008-08-14 06:25:00,204.205,204.255,204.2,204.25,508600000.0
2008-08-14 06:30:00,204.25,204.28,204.17,204.19,666800000.0
2008-08-14 06:35:00,204.18,204.24,204.18,204.235,605300000.0
2008-08-14 06:40:00,204.235,204.235,204.165,204.19,379500000.0
2008-08-14 06:45:00,204.19,204.36,204.16,204.3,1272500000.0
2008-08-14 06:50:00,204.3,204.47,204.3,204.36,1382899999.0
2008-08-14 06:55:00,204.35,204.45,204.34,204.415,871600001.0
2008-08-14 07:00:00,204.42,204.5,204.42,204.425,1292200000.0
2008-08-14 07:05:00,204.42,204.52,204.375,204.38,1276900000.0
2008-08-14 07:10:00,204.38,204.46,204.34,204.44,800000000.0
2008-08-14 07:15:00,204.44,204.48,204.38,204.425,693300000.0
2008-08-14 07:20:00,204.44,204.51,204.42,204.45,1495400001.0
2008-08-14 07:25:00,204.45,204.505,204.44,204.46,506100000.0
2008-08-14 07:30:00,204.455,204.455,204.38,204.4,694900000.0
2008-08-14 07:35:00,204.4,204.425,204.35,204.365,643400000.0
2008-08-14 07:40:00,204.365,204.4,204.28,204.33,745700000.0
2008-08-14 07:45:00,204.315,204.405,204.25,204.28,976100000.0
2008-08-14 07:50:00,204.28,204.335,204.2,204.28,1093500002.0
2008-08-14 07:55:00,204.29,204.33,204.24,204.29,1436200000.0
2008-08-14 08:00:00,204.29,204.765,204.275,204.61,1677315500.0
2008-08-14 08:05:00,204.61,204.65,204.465,204.6,930100000.0
2008-08-14 08:10:00,204.6,204.61,204.265,204.36,983700000.0
2008-08-14 08:15:00,204.36,204.43,204.35,204.37,517100000.0
2008-08-14 08:20:00,204.37,204.39,204.175,204.31,1019400000.0
2008-08-14 08:25:00,204.32,204.5,204.32,204.42,931100000.0
2008-08-14 08:30:00,204.42,204.555,204.375,204.515,1211500000.0
2008-08-14 08:35:00,204.515,204.725,204.495,204.675,1227500000.0
2008-08-14 08:40:00,204.68,204.695,204.605,204.615,628200000.0
2008-08-14 08:45:00,204.63,204.655,204.525,204.63,1314400000.0
2008-08-14 08:50:00,204.625,204.715,204.55,204.57,1164400000.0
2008-08-14 08:55:00,204.57,204.65,204.305,204.31,1330151000.0
2008-08-14 09:00:00,204.31,204.42,204.165,204.2,1717600000.0
2008-08-14 09:05:00,204.2,204.22,204.045,204.185,2003600000.0
2008-08-14 09:10:00,204.185,204.215,204.035,204.195,1537800000.0
2008-08-14 09:15:00,204.195,204.285,204.165,204.27,1532600000.0
2008-08-14 09:20:00,204.27,204.415,204.27,204.39,1246800000.0
2008-08-14 09:25:00,204.395,204.44,204.3,204.345,874200000.0
2008-08-14 09:30:00,204.35,204.74,204.31,204.66,1707800000.0
2008-08-14 09:35:00,204.65,204.725,204.59,204.61,1909800000.0
2008-08-14 09:40:00,204.605,204.665,204.56,204.57,1005700000.0
2008-08-14 09:45:00,204.56,204.9,204.535,204.895,1564700000.0
2008-08-14 09:50:00,204.895,204.96,204.865,204.92,1069700000.0
2008-08-14 09:55:00,204.92,204.955,204.77,204.79,963400002.0
2008-08-14 10:00:00,204.79,205.055,204.735,204.98,1472800000.0
2008-08-14 10:05:00,204.965,205.215,204.95,205.035,1078200000.0
2008-08-14 10:10:00,205.04,205.135,205.005,205.03,996700000.0
2008-08-14 10:15:00,205.005,205.11,204.935,205.1,1185600000.0
2008-08-14 10:20:00,205.09,205.13,205.075,205.105,485300000.0
2008-08-14 10:25:00,205.11,205.14,205.02,205.035,972100000.0
2008-08-14 10:30:00,205.035,205.095,204.98,205.04,931000000.0
2008-08-14 10:35:00,205.045,205.11,205.03,205.07,1047800000.0
2008-08-14 10:40:00,205.07,205.07,204.97,205.01,1053200000.0
2008-08-14 10:45:00,205.025,205.05,204.98,204.985,1084200000.0
2008-08-14 10:50:00,204.995,205.05,204.86,204.975,1788700000.0
2008-08-14 10:55:00,204.985,205.275,204.985,205.275,1717600000.0
2008-08-14 11:00:00,205.275,205.275,205.075,205.255,1542900000.0
2008-08-14 11:05:00,205.26,205.295,205.07,205.08,1382800000.0
2008-08-14 11:10:00,205.08,205.105,204.87,204.945,1089100000.0
2008-08-14 11:15:00,204.955,204.965,204.845,204.85,1727700000.0
2008-08-14 11:20:00,204.875,204.935,204.82,204.84,1023300000.0
2008-08-14 11:25:00,204.84,205.025,204.84,204.98,905800000.0
2008-08-14 11:30:00,204.98,204.98,204.9,204.93,1254100000.0
2008-08-14 11:35:00,204.93,205.095,204.92,205.03,1231100000.0
2008-08-14 11:40:00,205.03,205.09,204.985,205.01,798100000.0
2008-08-14 11:45:00,205.01,205.21,204.995,205.185,1284300000.0
2008-08-14 11:50:00,205.175,205.19,205.09,205.17,1441000000.0
2008-08-14 11:55:00,205.175,205.19,205.04,205.155,1477600000.0
2008-08-14 12:00:00,205.155,205.23,205.075,205.2,1343000000.0
2008-08-14 12:05:00,205.185,205.235,205.135,205.175,1804800000.0
2008-08-14 12:10:00,205.18,205.31,205.18,205.31,1019300000.0
2008-08-14 12:15:00,205.315,205.61,205.305,205.55,2541700000.0
2008-08-14 12:20:00,205.55,205.56,205.3,205.37,1786800000.0
2008-08-14 12:25:00,205.37,205.37,205.205,205.305,1850700000.0
2008-08-14 12:30:00,205.305,205.33,205.165,205.2,1900100000.0
2008-08-14 12:35:00,205.205,205.325,205.205,205.28,1063300000.0
2008-08-14 12:40:00,205.28,205.31,205.215,205.215,1174300000.0
2008-08-14 12:45:00,205.215,205.32,205.195,205.27,1439200000.0
2008-08-14 12:50:00,205.27,205.285,205.195,205.23,1105900000.0
2008-08-14 12:55:00,205.23,205.38,205.205,205.38,1290000000.0
2008-08-14 13:00:00,205.38,205.4,205.315,205.355,881600000.0
2008-08-14 13:05:00,205.355,205.46,205.335,205.46,887700000.0
2008-08-14 13:10:00,205.46,205.615,205.43,205.54,1712300000.0
2008-08-14 13:15:00,205.54,205.71,205.54,205.68,1671900000.0
2008-08-14 13:20:00,205.68,205.78,205.63,205.75,1631902500.0
2008-08-14 13:25:00,205.72,205.785,205.665,205.71,853100000.0
2008-08-14 13:30:00,205.725,205.87,205.68,205.73,2010300000.0
2008-08-14 13:35:00,205.73,205.75,205.615,205.645,1622600000.0
2008-08-14 13:40:00,205.645,205.66,205.545,205.55,1180000000.0
2008-08-14 13:45:00,205.55,205.58,205.38,205.415,1893100000.0
2008-08-14 13:50:00,205.405,205.54,205.395,205.5,1059200000.0
2008-08-14 13:55:00,205.5,205.545,205.445,205.535,1569300000.0
2008-08-14 14:00:00,205.535,205.55,205.44,205.51,1475600000.0
2008-08-14 14:05:00,205.51,205.52,205.36,205.39,1125100000.0
2008-08-14 14:10:00,205.375,205.43,205.285,205.43,1745700000.0
2008-08-14 14:15:00,205.435,205.435,205.345,205.41,1643100000.0
2008-08-14 14:20:00,205.41,205.45,205.355,205.38,1494300000.0
2008-08-14 14:25:00,205.375,205.565,205.345,205.425,1509200000.0
2008-08-14 14:30:00,205.46,205.635,205.35,205.61,2358700000.0
2008-08-14 14:35:00,205.61,205.615,205.4,205.47,2309500000.0
2008-08-14 14:40:00,205.465,205.51,205.34,205.355,1891600000.0
2008-08-14 14:45:00,205.36,205.485,205.305,205.37,2325600000.0
2008-08-14 14:50:00,205.38,205.44,205.305,205.33,1539400000.0
2008-08-14 14:55:00,205.33,205.365,205.175,205.2,1360600000.0
2008-08-14 15:00:00,205.205,205.26,205.115,205.22,1546700000.0
2008-08-14 15:05:00,205.205,205.315,205.175,205.23,1411300000.0
2008-08-14 15:10:00,205.24,205.25,205.12,205.12,1269600001.0
2008-08-14 15:15:00,205.13,205.21,205.085,205.11,1152400000.0
2008-08-14 15:20:00,205.105,205.11,204.915,204.98,1756400000.0
2008-08-14 15:25:00,204.98,205.085,204.97,205.035,890000000.0
2008-08-14 15:30:00,205.035,205.045,204.77,204.855,1395299999.0
2008-08-14 15:35:00,204.865,204.88,204.77,204.85,1407000000.0
2008-08-14 15:40:00,204.85,204.915,204.785,204.83,2376400000.0
2008-08-14 15:45:00,204.83,204.835,204.655,204.715,1838900000.0
2008-08-14 15:50:00,204.715,204.77,204.66,204.71,1816000001.0
2008-08-14 15:55:00,204.71,204.85,204.685,204.79,2067900000.0
2008-08-14 16:00:00,204.785,204.91,204.785,204.83,1878700000.0
2008-08-14 16:05:00,204.83,205.06,204.795,205.035,1492900000.0
2008-08-14 16:10:00,205.045,205.05,204.865,204.95,1560600000.0
2008-08-14 16:15:00,204.95,205.0,204.875,204.99,1469200000.0
2008-08-14 16:20:00,204.99,205.045,204.94,204.995,1241600000.0
2008-08-14 16:25:00,204.995,205.1,204.96,205.095,1547000000.0
2008-08-14 16:30:00,205.1,205.32,205.08,205.315,1316700000.0
2008-08-14 16:35:00,205.32,205.59,205.275,205.35,1738000000.0
2008-08-14 16:40:00,205.35,205.485,205.34,205.48,1443000000.0
2008-08-14 16:45:00,205.49,205.62,205.47,205.575,1582600000.0
2008-08-14 16:50:00,205.575,205.76,205.575,205.68,1607300000.0
2008-08-14 16:55:00,205.675,205.71,205.445,205.465,1300700000.0
2008-08-14 17:00:00,205.47,205.56,205.425,205.54,1076800000.0
2008-08-14 17:05:00,205.54,205.54,205.43,205.485,1344400000.0
2008-08-14 17:10:00,205.485,205.485,205.36,205.37,1142500000.0
2008-08-14 17:15:00,205.37,205.54,205.365,205.475,1490500000.0
2008-08-14 17:20:00,205.47,205.53,205.385,205.4,940200000.0
2008-08-14 17:25:00,205.4,205.42,205.305,205.355,810400000.0
2008-08-14 17:30:00,205.355,205.42,205.3,205.415,1266000000.0
2008-08-14 17:35:00,205.41,205.44,205.29,205.34,957800000.0
2008-08-14 17:40:00,205.34,205.41,205.325,205.385,666000000.0
2008-08-14 17:45:00,205.4,205.435,205.38,205.4,956200000.0
2008-08-14 17:50:00,205.4,205.46,205.385,205.425,887200000.0
2008-08-14 17:55:00,205.425,205.43,205.315,205.365,1128700000.0
2008-08-14 18:00:00,205.37,205.45,205.355,205.385,1178800000.0
2008-08-14 18:05:00,205.38,205.415,205.18,205.315,1394900000.0
2008-08-14 18:10:00,205.31,205.36,205.225,205.24,1291100000.0
2008-08-14 18:15:00,205.235,205.35,205.225,205.32,988200000.0
2008-08-14 18:20:00,205.32,205.34,205.29,205.29,927300000.0
2008-08-14 18:25:00,205.29,205.31,205.235,205.26,841100000.0
2008-08-14 18:30:00,205.26,205.31,205.195,205.26,1584800000.0
2008-08-14 18:35:00,205.255,205.32,205.16,205.255,1561600000.0
2008-08-14 18:40:00,205.255,205.43,205.225,205.4,738800000.0
2008-08-14 18:45:00,205.395,205.44,205.255,205.315,982600000.0
2008-08-14 18:50:00,205.32,205.4,205.275,205.295,1221400000.0
2008-08-14 18:55:00,205.295,205.365,205.28,205.3,986000000.0
2008-08-14 19:00:00,205.29,205.38,205.26,205.325,733700000.0
2008-08-14 19:05:00,205.33,205.36,205.225,205.36,723400000.0
2008-08-14 19:10:00,205.345,205.42,205.31,205.31,643500000.0
2008-08-14 19:15:00,205.285,205.33,205.235,205.255,803800000.0
2008-08-14 19:20:00,205.255,205.36,205.25,205.32,337200000.0
2008-08-14 19:25:00,205.315,205.385,205.25,205.285,870700000.0
2008-08-14 19:30:00,205.29,205.31,205.25,205.29,862800000.0
2008-08-14 19:35:00,205.29,205.29,205.085,205.09,991000000.0
2008-08-14 19:40:00,205.085,205.11,205.075,205.09,547700000.0
2008-08-14 19:45:00,205.09,205.155,205.085,205.1,654900000.0
2008-08-14 19:50:00,205.105,205.13,205.065,205.11,473600000.0
2008-08-14 19:55:00,205.11,205.195,205.105,205.165,412200000.0
2008-08-14 20:00:00,205.17,205.19,205.12,205.14,732300000.0
2008-08-14 20:05:00,205.14,205.16,205.055,205.07,765000000.0
2008-08-14 20:10:00,205.07,205.12,205.045,205.08,409500000.0
2008-08-14 20:15:00,205.08,205.12,205.065,205.085,266600000.0
2008-08-14 20:20:00,205.085,205.17,205.085,205.15,496100000.0
2008-08-14 20:25:00,205.15,205.16,205.065,205.11,315200000.0
2008-08-14 20:30:00,205.11,205.13,205.065,205.065,293800000.0
2008-08-14 20:35:00,205.065,205.1,205.055,205.075,223300000.0
2008-08-14 20:40:00,205.07,205.09,205.035,205.05,570700000.0
2008-08-14 20:45:00,205.05,205.08,204.945,204.995,995900000.0
2008-08-14 20:50:00,205.0,205.1,205.0,205.065,831200000.0
2008-08-14 20:55:00,205.065,205.07,204.945,205.01,594900000.0
2008-08-14 21:00:00,205.01,205.04,204.825,204.845,899500000.0
2008-08-14 21:05:00,204.84,204.84,204.725,204.755,621000000.0
2008-08-14 21:10:00,204.755,204.755,204.565,204.585,916000000.0
2008-08-14 21:15:00,204.585,204.69,204.51,204.67,926900000.0
2008-08-14 21:20:00,204.665,204.7,204.625,204.665,562000000.0
2008-08-14 21:25:00,204.66,204.695,204.605,204.625,351300000.0
2008-08-14 21:30:00,204.63,204.69,204.55,204.67,833800000.0
2008-08-14 21:35:00,204.67,204.79,204.66,204.755,715100000.0
2008-08-14 21:40:00,204.75,204.81,204.68,204.805,485900000.0
2008-08-14 21:45:00,204.805,204.805,204.69,204.69,399900000.0
2008-08-14 21:50:00,204.685,204.695,204.64,204.665,560100000.0
2008-08-14 21:55:00,204.66,204.68,204.645,204.67,296800000.0
2008-08-14 22:00:00,204.675,204.77,204.67,204.745,313900000.0
2008-08-14 22:05:00,204.75,204.95,204.705,204.885,545200000.0
2008-08-14 22:10:00,204.875,205.0,204.87,205.0,402600000.0
2008-08-14 22:15:00,205.0,205.01,204.92,204.98,470800000.0
2008-08-14 22:20:00,204.985,205.075,204.985,205.055,462600000.0
2008-08-14 22:25:00,205.055,205.055,205.0,205.02,321600000.0
2008-08-14 22:30:00,205.02,205.095,205.015,205.095,287700000.0
2008-08-14 22:35:00,205.095,205.24,205.09,205.215,372200000.0
2008-08-14 22:40:00,205.215,205.245,204.96,205.19,552500000.0
2008-08-14 22:45:00,205.19,205.225,205.065,205.095,458600000.0
2008-08-14 22:50:00,205.095,205.14,205.04,205.065,616000000.0
2008-08-14 22:55:00,205.08,205.2,205.055,205.17,300000000.0
2008-08-14 23:00:00,205.16,205.185,205.05,205.07,169600000.0
2008-08-14 23:05:00,205.065,205.16,205.055,205.16,136600000.0
2008-08-14 23:10:00,205.16,205.225,205.095,205.115,152400000.0
2008-08-14 23:15:00,205.11,205.135,205.015,205.07,134400000.0
2008-08-14 23:20:00,205.07,205.11,205.03,205.06,169700000.0
2008-08-14 23:25:00,205.065,205.13,205.06,205.115,116300000.0
2008-08-14 23:30:00,205.11,205.185,205.09,205.16,167400000.0
2008-08-14 23:35:00,205.16,205.26,205.08,205.2,175100000.0
2008-08-14 23:40:00,205.2,205.265,205.135,205.145,295200000.0
2008-08-14 23:45:00,205.145,205.17,205.085,205.085,168900000.0
2008-08-14 23:50:00,205.075,205.12,205.06,205.085,106000000.0
2008-08-14 23:55:00,205.085,205.105,205.08,205.09,104500000.0
2008-08-15 00:00:00,205.09,205.145,205.08,205.11,120200000.0
2008-08-15 00:05:00,205.12,205.12,205.01,205.08,131800000.0
2008-08-15 00:10:00,205.08,205.175,205.06,205.12,102000000.0
2008-08-15 00:15:00,205.12,205.12,205.1,205.11,116300000.0
2008-08-15 00:20:00,205.1,205.1,205.04,205.04,63500000.0
2008-08-15 00:25:00,205.04,205.06,205.0,205.04,192700000.0
2008-08-15 00:30:00,205.03,205.03,204.92,204.92,262700000.0
2008-08-15 00:35:00,204.915,204.97,204.855,204.855,211200000.0
2008-08-15 00:40:00,204.87,204.87,204.74,204.765,314200000.0
2008-08-15 00:45:00,204.765,204.94,204.76,204.94,348900000.0
2008-08-15 00:50:00,204.94,204.95,204.88,204.94,252600000.0
2008-08-15 00:55:00,204.95,204.96,204.78,204.78,432500000.0
2008-08-15 01:00:00,204.78,204.79,204.71,204.71,446400000.0
2008-08-15 01:05:00,204.715,204.81,204.71,204.8,269500000.0
2008-08-15 01:10:00,204.79,204.89,204.77,204.82,260900000.0
2008-08-15 01:15:00,204.835,204.88,204.78,204.85,410500000.0
2008-08-15 01:20:00,204.86,204.91,204.825,204.86,384500000.0
2008-08-15 01:25:00,204.845,204.915,204.83,204.9,602500000.0
2008-08-15 01:30:00,204.905,205.055,204.88,204.965,661400000.0
2008-08-15 01:35:00,204.995,205.17,204.995,205.11,342100000.0
2008-08-15 01:40:00,205.11,205.14,205.035,205.06,160800000.0
2008-08-15 01:45:00,205.06,205.09,204.98,205.09,379000000.0
2008-08-15 01:50:00,205.08,205.08,204.96,204.99,225200000.0
2008-08-15 01:55:00,205.0,205.035,204.86,204.88,290300000.0
2008-08-15 02:00:00,204.88,205.015,204.875,204.89,419800000.0
2008-08-15 02:05:00,204.9,204.97,204.865,204.93,428600000.0
2008-08-15 02:10:00,204.93,204.95,204.81,204.81,360600000.0
2008-08-15 02:15:00,204.81,204.815,204.64,204.64,623900000.0
2008-08-15 02:20:00,204.64,204.66,204.55,204.58,386400001.0
2008-08-15 02:25:00,204.58,204.59,204.4,204.45,403900000.0
2008-08-15 02:30:00,204.45,204.505,204.425,204.5,311700000.0
2008-08-15 02:35:00,204.5,204.56,204.465,204.48,258000000.0
2008-08-15 02:40:00,204.48,204.61,204.47,204.57,239300000.0
2008-08-15 02:45:00,204.585,204.775,204.58,204.77,479500000.0
2008-08-15 02:50:00,204.76,204.97,204.705,204.97,857100000.0
2008-08-15 02:55:00,204.97,205.115,204.935,204.98,1016600000.0
2008-08-15 03:00:00,204.98,205.03,204.865,204.96,577100000.0
2008-08-15 03:05:00,204.96,205.06,204.895,205.04,540400000.0
2008-08-15 03:10:00,205.03,205.05,204.92,204.93,782100000.0
2008-08-15 03:15:00,204.93,205.03,204.93,205.025,526200000.0
2008-08-15 03:20:00,205.025,205.16,205.025,205.13,870600000.0
2008-08-15 03:25:00,205.14,205.14,205.08,205.13,334500000.0
2008-08-15 03:30:00,205.13,205.235,205.11,205.18,681800000.0
2008-08-15 03:35:00,205.18,205.37,205.18,205.315,636000000.0
2008-08-15 03:40:00,205.315,205.395,205.3,205.365,935100000.0
2008-08-15 03:45:00,205.37,205.615,205.345,205.48,1013700000.0
2008-08-15 03:50:00,205.48,205.685,205.475,205.54,1019000000.0
2008-08-15 03:55:00,205.53,205.54,205.34,205.34,513000000.0
2008-08-15 04:00:00,205.33,205.36,205.29,205.305,226700000.0
2008-08-15 04:05:00,205.3,205.42,205.3,205.405,313200000.0
2008-08-15 04:10:00,205.4,205.405,205.285,205.3,328900000.0
2008-08-15 04:15:00,205.29,205.435,205.275,205.36,450100000.0
2008-08-15 04:20:00,205.37,205.505,205.36,205.47,300400000.0
2008-08-15 04:25:00,205.47,205.505,205.455,205.49,305300000.0
2008-08-15 04:30:00,205.505,205.505,205.455,205.46,160400000.0
2008-08-15 04:35:00,205.46,205.47,205.365,205.39,439000000.0
2008-08-15 04:40:00,205.39,205.405,205.365,205.39,159800000.0
2008-08-15 04:45:00,205.38,205.49,205.38,205.48,262000000.0
2008-08-15 04:50:00,205.47,205.475,205.4,205.41,177200000.0
2008-08-15 04:55:00,205.41,205.43,205.38,205.385,316500000.0
2008-08-15 05:00:00,205.385,205.42,205.335,205.37,312800000.0
2008-08-15 05:05:00,205.37,205.4,205.34,205.38,220700000.0
2008-08-15 05:10:00,205.38,205.38,205.325,205.325,158300000.0
2008-08-15 05:15:00,205.32,205.325,205.215,205.315,302000000.0
2008-08-15 05:20:00,205.31,205.445,205.31,205.405,274300000.0
2008-08-15 05:25:00,205.41,205.42,205.39,205.395,143100000.0
2008-08-15 05:30:00,205.395,205.44,205.38,205.395,305100000.0
2008-08-15 05:35:00,205.395,205.395,205.35,205.39,188500000.0
2008-08-15 05:40:00,205.38,205.39,205.29,205.33,130400000.0
2008-08-15 05:45:00,205.33,205.42,205.33,205.4,192200000.0
2008-08-15 05:50:00,205.39,205.43,205.335,205.355,245900000.0
2008-08-15 05:55:00,205.37,205.38,205.34,205.36,196900000.0
2008-08-15 06:00:00,205.37,205.37,205.345,205.355,110600000.0
2008-08-15 06:05:00,205.37,205.405,205.355,205.405,184200000.0
2008-08-15 06:10:00,205.41,205.46,205.385,205.445,96100000.0
2008-08-15 06:15:00,205.46,205.485,205.385,205.44,241800000.0
2008-08-15 06:20:00,205.425,205.44,205.38,205.41,179400000.0
2008-08-15 06:25:00,205.395,205.46,205.395,205.445,169800000.0
2008-08-15 06:30:00,205.45,205.455,205.41,205.42,137600000.0
2008-08-15 06:35:00,205.42,205.48,205.415,205.44,138400000.0
2008-08-15 06:40:00,205.455,205.5,205.44,205.48,136200000.0
2008-08-15 06:45:00,205.47,205.54,205.46,205.5,124700000.0
2008-08-15 06:50:00,205.51,205.565,205.475,205.54,203400000.0
2008-08-15 06:55:00,205.55,205.57,205.49,205.52,137700000.0
2008-08-15 07:00:00,205.51,205.54,205.45,205.53,125800000.0
2008-08-15 07:05:00,205.53,205.64,205.51,205.53,523600000.0
2008-08-15 07:10:00,205.545,205.61,205.51,205.58,209200000.0
2008-08-15 07:15:00,205.57,205.605,205.51,205.595,230400000.0
2008-08-15 07:20:00,205.6,205.67,205.48,205.67,251400000.0
2008-08-15 07:25:00,205.67,205.72,205.565,205.6,256600000.0
2008-08-15 07:30:00,205.6,205.63,205.58,205.6,111500000.0
2008-08-15 07:35:00,205.605,205.62,205.57,205.61,251700000.0
2008-08-15 07:40:00,205.61,205.62,205.585,205.6,226600000.0
2008-08-15 07:45:00,205.59,205.605,205.54,205.565,141800000.0
2008-08-15 07:50:00,205.56,205.65,205.56,205.615,279800000.0
2008-08-15 07:55:00,205.615,205.64,205.485,205.57,527900000.0
2008-08-15 08:00:00,205.57,205.61,205.425,205.445,823900000.0
2008-08-15 08:05:00,205.45,205.465,205.37,205.425,563900000.0
2008-08-15 08:10:00,205.43,205.44,205.29,205.41,930700000.0
2008-08-15 08:15:00,205.41,205.46,205.35,205.4,888300000.0
2008-08-15 08:20:00,205.4,205.445,205.075,205.17,1366000000.0
2008-08-15 08:25:00,205.165,205.22,205.055,205.11,1400600000.0
2008-08-15 08:30:00,205.11,205.11,204.785,204.94,1161000000.0
2008-08-15 08:35:00,204.95,204.955,204.635,204.685,1264400000.0
2008-08-15 08:40:00,204.69,204.81,204.625,204.66,1446300000.0
2008-08-15 08:45:00,204.66,204.67,204.495,204.67,1548900000.0
2008-08-15 08:50:00,204.675,204.885,204.655,204.88,1233000000.0
2008-08-15 08:55:00,204.865,204.89,204.65,204.68,1091000000.0
2008-08-15 09:00:00,204.68,204.94,204.665,204.91,1102700000.0
2008-08-15 09:05:00,204.91,205.065,204.895,205.0,899900000.0
2008-08-15 09:10:00,205.0,205.06,204.905,204.915,900400000.0
2008-08-15 09:15:00,204.915,204.92,204.775,204.83,1032300000.0
2008-08-15 09:20:00,204.815,205.125,204.79,204.99,1583900000.0
2008-08-15 09:25:00,204.985,205.04,204.81,204.88,1347000000.0
2008-08-15 09:30:00,204.885,204.94,204.39,204.515,1632600000.0
2008-08-15 09:35:00,204.52,204.705,204.475,204.64,1530500000.0
2008-08-15 09:40:00,204.645,204.725,204.49,204.6,1110000000.0
2008-08-15 09:45:00,204.595,204.75,204.555,204.66,1385600000.0
2008-08-15 09:50:00,204.66,204.77,204.59,204.625,1509700000.0
2008-08-15 09:55:00,204.635,204.75,204.61,204.7,1198700000.0
2008-08-15 10:00:00,204.7,204.84,204.62,204.77,965500000.0
2008-08-15 10:05:00,204.775,204.815,204.705,204.735,1164100000.0
2008-08-15 10:10:00,204.74,204.81,204.725,204.76,1063100000.0
2008-08-15 10:15:00,204.76,204.81,204.63,204.635,1137100000.0
2008-08-15 10:20:00,204.635,204.68,204.505,204.615,1284800000.0
2008-08-15 10:25:00,204.615,204.955,204.565,204.76,1831200000.0
2008-08-15 10:30:00,204.76,204.96,204.73,204.865,1406900000.0
2008-08-15 10:35:00,204.865,205.07,204.865,205.02,1609000000.0
2008-08-15 10:40:00,205.02,205.03,204.895,204.95,1121100000.0
2008-08-15 10:45:00,204.95,204.97,204.805,204.865,972100000.0
2008-08-15 10:50:00,204.86,204.88,204.75,204.88,715700000.0
2008-08-15 10:55:00,204.88,204.98,204.83,204.935,911500000.0
2008-08-15 11:00:00,204.935,205.11,204.915,205.095,1035500000.0
2008-08-15 11:05:00,205.1,205.21,205.06,205.14,818000000.0
2008-08-15 11:10:00,205.14,205.22,205.04,205.075,1451800000.0
2008-08-15 11:15:00,205.07,205.15,205.035,205.12,899200000.0
2008-08-15 11:20:00,205.115,205.15,205.085,205.09,530500000.0
2008-08-15 11:25:00,205.09,205.12,204.975,205.025,1576800000.0
2008-08-15 11:30:00,205.04,205.245,205.035,205.24,1005200000.0
2008-08-15 11:35:00,205.235,205.35,205.17,205.305,1424300000.0
2008-08-15 11:40:00,205.31,205.335,205.255,205.28,782400000.0
2008-08-15 11:45:00,205.28,205.37,205.26,205.285,732800000.0
2008-08-15 11:50:00,205.29,205.32,205.135,205.21,758900000.0
2008-08-15 11:55:00,205.185,205.2,205.13,205.17,642000000.0
2008-08-15 12:00:00,205.16,205.24,205.125,205.21,394500000.0
2008-08-15 12:05:00,205.21,205.33,205.21,205.3,655900000.0
2008-08-15 12:10:00,205.3,205.315,205.2,205.245,553400000.0
2008-08-15 12:15:00,205.245,205.3,205.115,205.275,1145200000.0
2008-08-15 12:20:00,205.285,205.325,205.25,205.295,724400000.0
2008-08-15 12:25:00,205.3,205.305,205.215,205.22,804600000.0
2008-08-15 12:30:00,205.22,205.24,205.09,205.09,973300000.0
2008-08-15 12:35:00,205.1,205.18,205.065,205.18,608100000.0
2008-08-15 12:40:00,205.18,205.245,205.135,205.24,295300000.0
2008-08-15 12:45:00,205.24,205.24,205.15,205.19,553200000.0
2008-08-15 12:50:00,205.18,205.255,205.135,205.235,573800000.0
2008-08-15 12:55:00,205.225,205.355,205.18,205.225,835400000.0
2008-08-15 13:00:00,205.24,205.325,205.2,205.325,641000000.0
2008-08-15 13:05:00,205.325,205.47,205.295,205.385,645300000.0
2008-08-15 13:10:00,205.395,205.63,205.36,205.62,1308700000.0
2008-08-15 13:15:00,205.62,205.79,205.565,205.79,1434900000.0
2008-08-15 13:20:00,205.785,205.785,205.56,205.57,972500000.0
2008-08-15 13:25:00,205.58,205.65,205.525,205.61,728000000.0
2008-08-15 13:30:00,205.61,205.76,205.59,205.71,925300000.0
2008-08-15 13:35:00,205.72,205.955,205.655,205.82,1650799996.0
2008-08-15 13:40:00,205.835,205.855,205.705,205.725,1138400000.0
2008-08-15 13:45:00,205.73,205.74,205.61,205.65,810400001.0
2008-08-15 13:50:00,205.65,205.735,205.535,205.535,963800000.0
2008-08-15 13:55:00,205.535,205.635,205.455,205.5,1019800000.0
2008-08-15 14:00:00,205.51,205.66,205.46,205.61,755000000.0
2008-08-15 14:05:00,205.625,205.735,205.595,205.695,831200000.0
2008-08-15 14:10:00,205.71,205.85,205.665,205.76,883200000.0
2008-08-15 14:15:00,205.765,205.84,205.615,205.84,990300000.0
2008-08-15 14:20:00,205.855,205.945,205.805,205.85,1317500000.0
2008-08-15 14:25:00,205.84,205.975,205.8,205.88,859000000.0
2008-08-15 14:30:00,205.98,206.35,205.915,206.325,1353600000.0
2008-08-15 14:35:00,206.335,206.51,206.305,206.39,1834500001.0
2008-08-15 14:40:00,206.38,206.43,206.32,206.4,897600000.0
2008-08-15 14:45:00,206.375,206.405,206.29,206.3,468600000.0
2008-08-15 14:50:00,206.29,206.3,206.155,206.2,427500000.0
2008-08-15 14:55:00,206.19,206.2,206.07,206.085,517100000.0
2008-08-15 15:00:00,206.09,206.21,206.03,206.125,733800000.0
2008-08-15 15:05:00,206.13,206.15,206.0,206.055,958800000.0
2008-08-15 15:10:00,206.06,206.06,205.945,205.985,732600000.0
2008-08-15 15:15:00,206.025,206.2,205.95,206.175,1147300000.0
2008-08-15 15:20:00,206.18,206.225,206.115,206.15,912000000.0
2008-08-15 15:25:00,206.145,206.145,206.06,206.09,967100000.0
2008-08-15 15:30:00,206.1,206.12,205.99,206.01,1074600000.0
2008-08-15 15:35:00,206.01,206.02,205.815,205.87,976900000.0
2008-08-15 15:40:00,205.875,205.9,205.785,205.85,914500000.0
2008-08-15 15:45:00,205.85,205.86,205.665,205.7,651800000.0
2008-08-15 15:50:00,205.705,205.71,205.275,205.275,1181100000.0
2008-08-15 15:55:00,205.28,205.455,205.27,205.39,1089100000.0
2008-08-15 16:00:00,205.39,205.405,205.105,205.12,1109100000.0
2008-08-15 16:05:00,205.11,205.125,204.82,204.9,1258200001.0
2008-08-15 16:10:00,204.9,205.02,204.875,205.01,1363600000.0
2008-08-15 16:15:00,205.01,205.46,205.005,205.345,1044300000.0
2008-08-15 16:20:00,205.36,205.5,205.36,205.47,1603499999.0
2008-08-15 16:25:00,205.47,205.83,205.43,205.825,1892300002.0
2008-08-15 16:30:00,205.835,205.86,205.56,205.61,1039100000.0
2008-08-15 16:35:00,205.61,205.7,205.575,205.61,862400000.0
2008-08-15 16:40:00,205.62,205.72,205.6,205.68,811700000.0
2008-08-15 16:45:00,205.68,205.86,205.655,205.855,902200000.0
2008-08-15 16:50:00,205.855,205.925,205.76,205.79,1039900000.0
2008-08-15 16:55:00,205.75,205.86,205.75,205.855,1200600000.0
2008-08-15 17:00:00,205.86,205.86,205.655,205.86,954400000.0
2008-08-15 17:05:00,205.86,205.87,205.77,205.775,677900000.0
2008-08-15 17:10:00,205.77,205.805,205.7,205.74,1100200000.0
2008-08-15 17:15:00,205.74,205.815,205.68,205.725,854600000.0
2008-08-15 17:20:00,205.73,205.795,205.645,205.78,640100000.0
2008-08-15 17:25:00,205.78,205.815,205.75,205.815,314600000.0
2008-08-15 17:30:00,205.82,205.89,205.755,205.89,862000000.0
2008-08-15 17:35:00,205.88,205.895,205.755,205.76,894200000.0
2008-08-15 17:40:00,205.76,205.925,205.745,205.89,730500000.0
2008-08-15 17:45:00,205.895,206.01,205.86,205.95,602500000.0
2008-08-15 17:50:00,205.95,206.01,205.91,205.955,466000000.0
2008-08-15 17:55:00,205.95,206.035,205.9,206.03,868900000.0
2008-08-15 18:00:00,206.04,206.07,205.945,205.945,599000000.0
2008-08-15 18:05:00,205.945,206.04,205.915,205.94,477900000.0
2008-08-15 18:10:00,205.94,206.0,205.85,205.915,746600000.0
2008-08-15 18:15:00,205.92,205.995,205.91,205.92,564700000.0
2008-08-15 18:20:00,205.915,205.965,205.885,205.955,618900000.0
2008-08-15 18:25:00,205.96,206.04,205.935,205.975,436300000.0
2008-08-15 18:30:00,205.97,206.0,205.91,205.91,459600000.0
2008-08-15 18:35:00,205.92,205.96,205.855,205.89,410700000.0
2008-08-15 18:40:00,205.9,205.9,205.82,205.82,535800000.0
2008-08-15 18:45:00,205.82,205.85,205.765,205.78,289600000.0
2008-08-15 18:50:00,205.78,205.78,205.705,205.73,226400000.0
2008-08-15 18:55:00,205.725,205.78,205.65,205.65,358700000.0
2008-08-15 19:00:00,205.65,205.66,205.59,205.63,353400000.0
2008-08-15 19:05:00,205.63,205.67,205.575,205.6,384500000.0
2008-08-15 19:10:00,205.6,205.62,205.555,205.61,238100000.0
2008-08-15 19:15:00,205.61,205.7,205.61,205.69,300200000.0
2008-08-15 19:20:00,205.69,205.7,205.685,205.7,200500000.0
2008-08-15 19:25:00,205.7,205.715,205.66,205.69,222200000.0
2008-08-15 19:30:00,205.69,205.78,205.62,205.76,458800000.0
2008-08-15 19:35:00,205.75,205.79,205.73,205.74,248000000.0
2008-08-15 19:40:00,205.74,205.8,205.74,205.8,145300000.0
2008-08-15 19:45:00,205.8,205.84,205.75,205.76,236200000.0
2008-08-15 19:50:00,205.76,205.82,205.725,205.82,190400000.0
2008-08-15 19:55:00,205.82,205.84,205.725,205.79,236800000.0
2008-08-15 20:00:00,205.785,205.79,205.725,205.735,288600000.0
2008-08-15 20:05:00,205.74,205.76,205.635,205.69,232700000.0
2008-08-15 20:10:00,205.695,205.76,205.68,205.75,186500000.0
2008-08-15 20:15:00,205.75,205.88,205.75,205.825,364400000.0
2008-08-15 20:20:00,205.83,205.9,205.8,205.88,355600000.0
2008-08-15 20:25:00,205.88,205.96,205.85,205.96,427100000.0
2008-08-15 20:30:00,205.96,205.96,205.875,205.885,222300000.0
2008-08-15 20:35:00,205.89,205.91,205.83,205.83,209600000.0
2008-08-15 20:40:00,205.83,205.94,205.82,205.94,280300000.0
2008-08-15 20:45:00,205.94,205.95,205.845,205.845,97000000.0
2008-08-15 20:50:00,205.84,205.93,205.805,205.92,224800000.0
2008-08-15 20:55:00,205.92,205.935,205.84,205.845,217900000.0
2008-08-15 21:00:00,205.845,206.01,205.83,205.97,204100000.0
2008-08-15 21:05:00,205.98,206.02,205.94,205.97,138700000.0
2008-08-15 21:10:00,205.97,206.03,205.96,206.03,169000000.0
2008-08-15 21:15:00,206.02,206.06,205.905,205.97,86300000.0
2008-08-15 21:20:00,205.97,206.01,205.945,206.0,69300000.0
2008-08-15 21:25:00,205.99,206.0,205.98,206.0,58600000.0
2008-08-15 21:30:00,205.995,206.0,205.95,205.95,94900000.0
2008-08-15 21:35:00,205.95,205.98,205.945,205.95,43800000.0
2008-08-15 21:40:00,205.95,205.96,205.87,205.89,117100000.0
2008-08-15 21:45:00,205.89,205.91,205.86,205.87,185800000.0
2008-08-15 21:50:00,205.88,205.925,205.85,205.87,272700000.0
2008-08-15 21:55:00,205.88,205.89,205.835,205.85,243400000.0
2008-08-15 22:00:00,205.85,205.86,205.77,205.805,147200000.0
2008-08-15 22:05:00,205.805,205.85,205.73,205.755,232500000.0
2008-08-15 22:10:00,205.755,205.82,205.755,205.81,162200000.0
2008-08-15 22:15:00,205.81,205.88,205.785,205.88,209300000.0
2008-08-15 22:20:00,205.89,205.9,205.795,205.835,127900000.0
2008-08-15 22:25:00,205.83,205.975,205.83,205.97,264900000.0
2008-08-15 22:30:00,205.985,206.08,205.965,206.08,204100000.0
2008-08-15 22:35:00,206.035,206.085,206.005,206.075,279500000.0
2008-08-15 22:40:00,206.085,206.13,206.045,206.115,307900000.0
2008-08-15 22:45:00,206.1,206.12,206.045,206.055,266500000.0
2008-08-15 22:50:00,206.06,206.12,206.05,206.1,306100000.0
2008-08-15 22:55:00,206.095,206.18,206.095,206.14,161700000.0
2008-08-17 23:00:00,206.252,206.271,205.98,206.05,378700000.0
2008-08-17 23:05:00,206.04,206.274,205.955,205.955,127400000.0
2008-08-17 23:10:00,205.97,205.99,205.95,205.954,95900000.0
2008-08-17 23:15:00,205.99,206.271,205.965,206.243,90400000.0
2008-08-17 23:20:00,206.251,206.271,205.97,205.975,94800000.0
2008-08-17 23:25:00,205.975,205.988,205.952,205.974,297200000.0
2008-08-17 23:30:00,205.99,206.02,205.96,206.005,152800000.0
2008-08-17 23:35:00,205.97,206.267,205.93,206.01,262400000.0
2008-08-17 23:40:00,206.01,206.276,205.99,206.02,111000000.0
2008-08-17 23:45:00,206.01,206.01,205.99,205.99,15000000.0
2008-08-17 23:50:00,205.99,206.0,205.95,206.0,30700000.0
2008-08-17 23:55:00,206.0,206.0,205.93,205.93,16400000.0
2008-08-18 00:00:00,205.93,205.97,205.895,205.93,93600000.0
2008-08-18 00:05:00,205.94,206.04,205.925,206.01,72900000.0
2008-08-18 00:10:00,206.0,206.02,205.94,205.94,69400000.0
2008-08-18 00:15:00,205.96,205.965,205.925,205.93,52900000.0
2008-08-18 00:20:00,205.935,205.985,205.935,205.95,201200000.0
2008-08-18 00:25:00,205.95,205.965,205.885,205.91,59600000.0
2008-08-18 00:30:00,205.9,205.95,205.88,205.89,64400000.0
2008-08-18 00:35:00,205.89,205.96,205.87,205.9,87000000.0
2008-08-18 00:40:00,205.89,205.9,205.835,205.85,137900000.0
2008-08-18 00:45:00,205.85,205.88,205.785,205.79,121400000.0
2008-08-18 00:50:00,205.8,205.83,205.765,205.83,57800000.0
2008-08-18 00:55:00,205.82,205.84,205.79,205.8,58000000.0
2008-08-18 01:00:00,205.79,205.79,205.67,205.71,116700000.0
2008-08-18 01:05:00,205.7,206.277,205.565,205.61,144800000.0
2008-08-18 01:10:00,205.61,205.65,205.56,205.6,145400000.0
2008-08-18 01:15:00,205.6,205.62,205.545,205.6,146900000.0
2008-08-18 01:20:00,205.59,205.675,205.55,205.665,242200000.0
2008-08-18 01:25:00,205.67,205.715,205.66,205.685,149300000.0
2008-08-18 01:30:00,205.69,205.845,205.68,205.81,114700000.0
2008-08-18 01:35:00,205.84,205.915,205.805,205.87,124300000.0
2008-08-18 01:40:00,205.87,205.93,205.81,205.91,200500000.0
2008-08-18 01:45:00,205.91,205.97,205.725,205.81,227100000.0
2008-08-18 01:50:00,205.82,205.83,205.72,205.735,195900000.0
2008-08-18 01:55:00,205.75,205.77,205.645,205.77,237500000.0
2008-08-18 02:00:00,205.76,205.83,205.71,205.82,235200000.0
2008-08-18 02:05:00,205.795,205.86,205.32,205.405,421100000.0
2008-08-18 02:10:00,205.405,205.54,205.295,205.41,635900000.0
2008-08-18 02:15:00,205.42,205.48,205.265,205.4,411000001.0
2008-08-18 02:20:00,205.4,205.595,205.3,205.57,513000000.0
2008-08-18 02:25:00,205.56,205.675,205.46,205.64,405300000.0
2008-08-18 02:30:00,205.64,205.93,205.61,205.9,578600000.0
2008-08-18 02:35:00,205.9,206.04,205.875,206.02,786700000.0
2008-08-18 02:40:00,206.02,206.07,205.905,205.93,544100000.0
2008-08-18 02:45:00,205.93,206.025,205.91,205.96,739200000.0
2008-08-18 02:50:00,205.97,206.005,205.82,205.82,661200000.0
2008-08-18 02:55:00,205.82,205.98,205.77,205.96,845500000.0
2008-08-18 03:00:00,205.96,205.96,205.81,205.835,349700000.0
2008-08-18 03:05:00,205.84,206.02,205.815,205.975,318000000.0
2008-08-18 03:10:00,205.98,206.185,205.97,206.17,599500000.0
2008-08-18 03:15:00,206.16,206.17,205.955,205.97,582200000.0
2008-08-18 03:20:00,205.97,205.97,205.89,205.94,300700000.0
2008-08-18 03:25:00,205.955,206.06,205.935,206.05,543900000.0
2008-08-18 03:30:00,206.05,206.1,206.04,206.04,317700000.0
2008-08-18 03:35:00,206.04,206.06,205.96,206.01,356900000.0
2008-08-18 03:40:00,206.005,206.08,205.98,206.08,156400000.0
2008-08-18 03:45:00,206.08,206.095,206.01,206.01,137100000.0
2008-08-18 03:50:00,206.0,206.0,205.94,205.94,222100000.0
2008-08-18 03:55:00,205.94,206.02,205.925,205.95,272300000.0
2008-08-18 04:00:00,205.925,206.04,205.925,205.99,305600000.0
2008-08-18 04:05:00,205.98,206.01,205.945,205.97,204900000.0
2008-08-18 04:10:00,205.96,205.97,205.91,205.935,193800000.0
2008-08-18 04:15:00,205.93,205.93,205.86,205.91,236400000.0
2008-08-18 04:20:00,205.915,205.92,205.85,205.92,280900000.0
2008-08-18 04:25:00,205.915,205.94,205.89,205.905,78400000.0
2008-08-18 04:30:00,205.9,206.21,205.83,206.2,169400000.0
2008-08-18 04:35:00,206.2,206.21,205.845,205.87,402700000.0
2008-08-18 04:40:00,205.86,205.865,205.755,205.77,250200000.0
2008-08-18 04:45:00,205.77,205.78,205.635,205.7,301700000.0
2008-08-18 04:50:00,205.7,205.725,205.7,205.71,164700000.0
2008-08-18 04:55:00,205.7,205.72,205.64,205.65,334000000.0
2008-08-18 05:00:00,205.66,205.755,205.635,205.65,276400000.0
2008-08-18 05:05:00,205.65,205.72,205.65,205.72,366000000.0
2008-08-18 05:10:00,205.71,205.725,205.67,205.72,203500000.0
2008-08-18 05:15:00,205.685,205.74,205.68,205.7,63400000.0
2008-08-18 05:20:00,205.7,205.82,205.68,205.76,326400000.0
2008-08-18 05:25:00,205.795,205.84,205.75,205.84,141800000.0
2008-08-18 05:30:00,205.85,205.95,205.835,205.935,79600000.0
2008-08-18 05:35:00,205.95,205.96,205.925,205.935,52800000.0
2008-08-18 05:40:00,205.95,205.99,205.91,205.94,223600000.0
2008-08-18 05:45:00,205.94,206.05,205.895,205.96,418000000.0
2008-08-18 05:50:00,205.95,205.975,205.87,205.97,256000000.0
2008-08-18 05:55:00,205.97,205.98,205.915,205.98,237000000.0
2008-08-18 06:00:00,205.98,206.1,205.98,206.02,195600000.0
2008-08-18 06:05:00,206.02,206.04,205.95,206.02,411800000.0
2008-08-18 06:10:00,206.02,206.035,205.96,206.0,150900000.0
2008-08-18 06:15:00,206.01,206.025,205.95,206.0,133800000.0
2008-08-18 06:20:00,205.995,206.04,205.97,206.0,173800000.0
2008-08-18 06:25:00,206.01,206.02,205.91,205.93,199400000.0
2008-08-18 06:30:00,205.93,206.005,205.93,205.95,361700000.0
2008-08-18 06:35:00,205.94,205.95,205.91,205.93,105100000.0
2008-08-18 06:40:00,205.93,206.015,205.92,205.96,187400000.0
2008-08-18 06:45:00,205.97,206.02,205.96,206.01,324300000.0
2008-08-18 06:50:00,206.01,206.01,205.95,205.97,149000000.0
2008-08-18 06:55:00,205.96,206.04,205.95,206.04,136000000.0
2008-08-18 07:00:00,206.05,206.05,205.89,205.91,427900000.0
2008-08-18 07:05:00,205.92,205.95,205.84,205.86,245500000.0
2008-08-18 07:10:00,205.85,205.9,205.8,205.81,364000000.0
2008-08-18 07:15:00,205.81,205.855,205.74,205.82,260100000.0
2008-08-18 07:20:00,205.83,205.92,205.815,205.83,427400000.0
2008-08-18 07:25:00,205.83,206.06,205.805,205.98,639200000.0
2008-08-18 07:30:00,205.99,206.0,205.85,205.85,265800000.0
2008-08-18 07:35:00,205.84,205.87,205.74,205.76,303500000.0
2008-08-18 07:40:00,205.75,205.82,205.74,205.815,150400000.0
2008-08-18 07:45:00,205.83,205.91,205.755,205.905,301200002.0
2008-08-18 07:50:00,205.92,205.94,205.78,205.815,302500000.0
2008-08-18 07:55:00,205.81,205.89,205.79,205.87,325100000.0
2008-08-18 08:00:00,205.88,205.935,205.84,205.91,375700000.0
2008-08-18 08:05:00,205.91,205.945,205.75,205.76,527400000.0
2008-08-18 08:10:00,205.76,205.94,205.76,205.94,580400000.0
2008-08-18 08:15:00,205.955,206.02,205.875,205.9,449700000.0
2008-08-18 08:20:00,205.9,206.07,205.9,206.02,557900000.0
2008-08-18 08:25:00,206.01,206.145,206.005,206.055,1320300000.0
2008-08-18 08:30:00,206.06,206.06,205.92,205.935,1124100000.0
2008-08-18 08:35:00,205.94,205.95,205.835,205.94,984200000.0
2008-08-18 08:40:00,205.94,206.03,205.895,205.96,686400000.0
2008-08-18 08:45:00,205.96,206.135,205.93,206.06,900100000.0
2008-08-18 08:50:00,206.05,206.13,206.005,206.1,924200000.0
2008-08-18 08:55:00,206.095,206.15,206.0,206.1,959600000.0
2008-08-18 09:00:00,206.1,206.1,205.88,205.915,943900000.0
2008-08-18 09:05:00,205.89,205.9,205.7,205.775,674900000.0
2008-08-18 09:10:00,205.775,205.785,205.53,205.645,876000000.0
2008-08-18 09:15:00,205.645,205.725,205.55,205.58,865900000.0
2008-08-18 09:20:00,205.59,205.79,205.53,205.725,1269700000.0
2008-08-18 09:25:00,205.725,205.785,205.685,205.72,798900000.0
2008-08-18 09:30:00,205.71,205.725,205.635,205.64,402800000.0
2008-08-18 09:35:00,205.645,205.67,205.545,205.57,471000000.0
2008-08-18 09:40:00,205.57,205.755,205.56,205.725,847700000.0
2008-08-18 09:45:00,205.73,205.835,205.705,205.75,562000000.0
2008-08-18 09:50:00,205.755,205.84,205.725,205.755,1140200000.0
2008-08-18 09:55:00,205.75,205.8,205.725,205.775,823600000.0
2008-08-18 10:00:00,205.775,205.795,205.715,205.755,674000000.0
2008-08-18 10:05:00,205.75,205.88,205.735,205.79,1254700000.0
2008-08-18 10:10:00,205.79,205.805,205.685,205.755,862400000.0
2008-08-18 10:15:00,205.75,205.86,205.735,205.805,787500000.0
2008-08-18 10:20:00,205.805,205.825,205.65,205.695,1148100000.0
2008-08-18 10:25:00,205.7,205.72,205.635,205.65,882200000.0
2008-08-18 10:30:00,205.65,205.68,205.485,205.515,1067200000.0
2008-08-18 10:35:00,205.515,205.655,205.445,205.655,1116100000.0
2008-08-18 10:40:00,205.65,205.695,205.58,205.675,892200000.0
2008-08-18 10:45:00,205.67,205.72,205.605,205.625,984600000.0
2008-08-18 10:50:00,205.63,205.705,205.525,205.685,836500000.0
2008-08-18 10:55:00,205.685,205.77,205.675,205.755,708800000.0
2008-08-18 11:00:00,205.755,205.815,205.74,205.755,589100000.0
2008-08-18 11:05:00,205.755,205.825,205.745,205.81,604800000.0
2008-08-18 11:10:00,205.81,205.855,205.8,205.835,520200000.0
2008-08-18 11:15:00,205.835,205.875,205.77,205.78,556100000.0
2008-08-18 11:20:00,205.785,205.87,205.755,205.84,827800000.0
2008-08-18 11:25:00,205.84,205.96,205.815,205.895,905800000.0
2008-08-18 11:30:00,205.895,205.93,205.87,205.905,719500000.0
2008-08-18 11:35:00,205.91,205.915,205.855,205.91,528400000.0
2008-08-18 11:40:00,205.91,205.925,205.835,205.92,686400000.0
2008-08-18 11:45:00,205.92,205.97,205.855,205.875,707900000.0
2008-08-18 11:50:00,205.88,205.905,205.79,205.88,1013100000.0
2008-08-18 11:55:00,205.88,205.9,205.7,205.715,1131300000.0
2008-08-18 12:00:00,205.71,205.835,205.705,205.835,1033700000.0
2008-08-18 12:05:00,205.84,205.855,205.685,205.7,765600000.0
2008-08-18 12:10:00,205.695,205.775,205.695,205.745,851200000.0
2008-08-18 12:15:00,205.745,205.885,205.735,205.86,548500000.0
2008-08-18 12:20:00,205.86,205.91,205.755,205.88,685700000.0
2008-08-18 12:25:00,205.88,205.94,205.84,205.875,739000000.0
2008-08-18 12:30:00,205.875,205.89,205.775,205.795,733300000.0
2008-08-18 12:35:00,205.795,205.9,205.795,205.865,821100000.0
2008-08-18 12:40:00,205.875,205.975,205.83,205.91,1104200000.0
2008-08-18 12:45:00,205.905,205.93,205.86,205.915,985100000.0
2008-08-18 12:50:00,205.915,205.915,205.705,205.73,1142300000.0
2008-08-18 12:55:00,205.735,205.78,205.68,205.685,1064500000.0
2008-08-18 13:00:00,205.685,205.75,205.61,205.62,1404800000.0
2008-08-18 13:05:00,205.62,205.745,205.57,205.72,1115700000.0
2008-08-18 13:10:00,205.73,205.85,205.72,205.835,1095900000.0
2008-08-18 13:15:00,205.835,205.885,205.78,205.87,977300000.0
2008-08-18 13:20:00,205.87,205.97,205.815,205.89,1158000000.0
2008-08-18 13:25:00,205.9,205.95,205.895,205.94,657600000.0
2008-08-18 13:30:00,205.945,205.95,205.815,205.93,783100000.0
2008-08-18 13:35:00,205.93,205.985,205.875,205.965,526300000.0
2008-08-18 13:40:00,205.965,206.0,205.875,205.91,915100000.0
2008-08-18 13:45:00,205.91,205.935,205.84,205.85,1122200000.0
2008-08-18 13:50:00,205.84,205.87,205.775,205.825,1125000000.0
2008-08-18 13:55:00,205.825,205.925,205.795,205.905,730700000.0
2008-08-18 14:00:00,205.91,206.01,205.895,205.96,826000000.0
2008-08-18 14:05:00,205.96,205.995,205.85,205.855,969100000.0
2008-08-18 14:10:00,205.855,205.9,205.82,205.85,1010100000.0
2008-08-18 14:15:00,205.85,205.89,205.775,205.805,1018800000.0
2008-08-18 14:20:00,205.805,205.91,205.78,205.88,1062900000.0
2008-08-18 14:25:00,205.875,206.02,205.84,206.01,1010000000.0
2008-08-18 14:30:00,206.01,206.06,205.97,205.98,788500000.0
2008-08-18 14:35:00,205.975,206.02,205.925,205.96,813100000.0
2008-08-18 14:40:00,205.96,205.98,205.87,205.885,1038300000.0
2008-08-18 14:45:00,205.885,205.925,205.78,205.78,1300600000.0
2008-08-18 14:50:00,205.785,205.91,205.785,205.9,884800000.0
2008-08-18 14:55:00,205.895,205.98,205.885,205.965,714900000.0
2008-08-18 15:00:00,205.97,205.975,205.835,205.865,912500000.0
2008-08-18 15:05:00,205.87,206.0,205.855,205.985,981800000.0
2008-08-18 15:10:00,205.99,206.02,205.945,205.97,666800000.0
2008-08-18 15:15:00,205.965,205.97,205.84,205.85,958400000.0
2008-08-18 15:20:00,205.84,205.875,205.795,205.84,898600000.0
2008-08-18 15:25:00,205.83,205.84,205.76,205.775,593600000.0
2008-08-18 15:30:00,205.79,205.925,205.785,205.89,857700000.0
2008-08-18 15:35:00,205.9,205.94,205.805,205.83,1330100000.0
2008-08-18 15:40:00,205.83,205.835,205.725,205.75,987300000.0
2008-08-18 15:45:00,205.74,205.78,205.705,205.72,995300000.0
2008-08-18 15:50:00,205.72,205.75,205.62,205.66,1101300000.0
2008-08-18 15:55:00,205.665,205.7,205.595,205.635,1453800000.0
2008-08-18 16:00:00,205.635,205.64,205.575,205.605,1399700000.0
2008-08-18 16:05:00,205.605,205.64,205.505,205.52,1443800000.0
2008-08-18 16:10:00,205.52,205.6,205.495,205.54,1331800000.0
2008-08-18 16:15:00,205.54,205.58,205.43,205.465,698700000.0
2008-08-18 16:20:00,205.47,205.49,205.35,205.36,1169300000.0
2008-08-18 16:25:00,205.365,205.42,205.23,205.24,1894700000.0
2008-08-18 16:30:00,205.25,205.405,205.23,205.39,1337000000.0
2008-08-18 16:35:00,205.39,205.54,205.39,205.51,1053600000.0
2008-08-18 16:40:00,205.51,205.635,205.5,205.61,971800000.0
2008-08-18 16:45:00,205.605,205.75,205.575,205.71,1363800000.0
2008-08-18 16:50:00,205.71,205.745,205.66,205.735,1260300000.0
2008-08-18 16:55:00,205.735,205.78,205.655,205.71,1434100000.0
2008-08-18 17:00:00,205.725,205.76,205.685,205.69,1253600000.0
2008-08-18 17:05:00,205.69,205.705,205.545,205.65,1194300000.0
2008-08-18 17:10:00,205.65,205.68,205.58,205.615,1496700000.0
2008-08-18 17:15:00,205.62,205.64,205.545,205.605,1202200000.0
2008-08-18 17:20:00,205.6,205.655,205.55,205.55,1179500000.0
2008-08-18 17:25:00,205.55,205.645,205.52,205.64,1070500000.0
2008-08-18 17:30:00,205.64,205.645,205.53,205.55,1668000000.0
2008-08-18 17:35:00,205.55,205.655,205.545,205.625,1350900000.0
2008-08-18 17:40:00,205.625,205.65,205.52,205.545,1171200000.0
2008-08-18 17:45:00,205.545,205.555,205.465,205.505,1134800000.0
2008-08-18 17:50:00,205.505,205.595,205.505,205.545,1140300000.0
2008-08-18 17:55:00,205.545,205.57,205.475,205.5,1537800000.0
2008-08-18 18:00:00,205.515,205.71,205.48,205.545,1996600000.0
2008-08-18 18:05:00,205.54,205.61,205.535,205.58,1334900000.0
2008-08-18 18:10:00,205.58,205.745,205.57,205.73,775700000.0
2008-08-18 18:15:00,205.725,205.865,205.695,205.8,1327000000.0
2008-08-18 18:20:00,205.8,205.825,205.72,205.82,1111400000.0
2008-08-18 18:25:00,205.82,205.855,205.775,205.79,1200000001.0
2008-08-18 18:30:00,205.79,205.835,205.71,205.72,763700000.0
2008-08-18 18:35:00,205.725,205.8,205.715,205.74,1360000000.0
2008-08-18 18:40:00,205.735,205.75,205.69,205.73,882700000.0
2008-08-18 18:45:00,205.73,205.76,205.65,205.675,1392400000.0
2008-08-18 18:50:00,205.67,205.675,205.565,205.6,1218900000.0
2008-08-18 18:55:00,205.6,205.62,205.475,205.475,918500000.0
2008-08-18 19:00:00,205.49,205.56,205.465,205.52,1122100000.0
2008-08-18 19:05:00,205.52,205.55,205.475,205.55,935300000.0
2008-08-18 19:10:00,205.55,205.575,205.515,205.56,843600000.0
2008-08-18 19:15:00,205.545,205.55,205.445,205.465,477300000.0
2008-08-18 19:20:00,205.465,205.555,205.46,205.545,469900000.0
2008-08-18 19:25:00,205.54,205.585,205.52,205.56,650200000.0
2008-08-18 19:30:00,205.56,205.6,205.505,205.555,667800000.0
2008-08-18 19:35:00,205.55,205.58,205.53,205.53,849500000.0
2008-08-18 19:40:00,205.53,205.56,205.51,205.55,468000000.0
2008-08-18 19:45:00,205.55,205.55,205.47,205.47,643900000.0
2008-08-18 19:50:00,205.48,205.5,205.435,205.475,781100000.0
2008-08-18 19:55:00,205.475,205.5,205.415,205.425,1205400000.0
2008-08-18 20:00:00,205.43,205.43,205.32,205.325,974900000.0
2008-08-18 20:05:00,205.325,205.375,205.27,205.365,1367300000.0
2008-08-18 20:10:00,205.365,205.44,205.295,205.375,1375400000.0
2008-08-18 20:15:00,205.375,205.415,205.34,205.355,921800000.0
2008-08-18 20:20:00,205.355,205.4,205.33,205.38,1151600000.0
2008-08-18 20:25:00,205.38,205.4,205.36,205.375,413800000.0
2008-08-18 20:30:00,205.38,205.39,205.345,205.36,224000000.0
2008-08-18 20:35:00,205.36,205.44,205.355,205.4,122100000.0
2008-08-18 20:40:00,205.4,205.42,205.315,205.32,298100000.0
2008-08-18 20:45:00,205.32,205.35,205.26,205.345,779700000.0
2008-08-18 20:50:00,205.35,205.38,205.31,205.355,577200000.0
2008-08-18 20:55:00,205.36,205.43,205.34,205.39,678000000.0
2008-08-18 21:00:00,205.39,205.42,205.355,205.365,1052900000.0
2008-08-18 21:05:00,205.365,205.38,205.32,205.38,676500000.0
2008-08-18 21:10:00,205.38,205.48,205.36,205.435,806000000.0
2008-08-18 21:15:00,205.435,205.45,205.345,205.395,899300000.0
2008-08-18 21:20:00,205.395,205.465,205.37,205.42,356500000.0
2008-08-18 21:25:00,205.42,205.44,205.395,205.435,294100000.0
2008-08-18 21:30:00,205.435,205.45,205.285,205.3,424200000.0
2008-08-18 21:35:00,205.3,205.31,205.25,205.285,575400000.0
2008-08-18 21:40:00,205.285,205.31,205.24,205.29,531800000.0
2008-08-18 21:45:00,205.29,205.29,205.175,205.205,573400000.0
2008-08-18 21:50:00,205.205,205.265,205.135,205.175,655400000.0
2008-08-18 21:55:00,205.18,205.22,205.085,205.12,765700000.0
2008-08-18 22:00:00,205.12,205.195,205.045,205.18,279100000.0
2008-08-18 22:05:00,205.18,205.215,205.09,205.1,376000000.0
2008-08-18 22:10:00,205.085,205.13,205.075,205.09,161500000.0
2008-08-18 22:15:00,205.1,205.185,205.095,205.17,199600000.0
2008-08-18 22:20:00,205.142,205.2,205.133,205.2,196900000.0
2008-08-18 22:25:00,205.2,205.22,205.17,205.19,157400000.0
2008-08-18 22:30:00,205.19,205.26,205.16,205.26,341700000.0
2008-08-18 22:35:00,205.26,205.33,205.245,205.255,290100000.0
2008-08-18 22:40:00,205.245,205.25,205.21,205.215,220900000.0
2008-08-18 22:45:00,205.22,205.25,205.19,205.225,384700000.0
2008-08-18 22:50:00,205.225,205.28,205.225,205.28,132800000.0
2008-08-18 22:55:00,205.28,205.4,205.225,205.395,303600000.0
2008-08-18 23:00:00,205.385,205.385,205.24,205.24,322200000.0
2008-08-18 23:05:00,205.24,205.35,205.22,205.33,144500000.0
2008-08-18 23:10:00,205.335,205.335,205.245,205.29,85800000.0
2008-08-18 23:15:00,205.3,205.3,205.23,205.24,114700000.0
2008-08-18 23:20:00,205.25,205.31,205.25,205.3,51500000.0
2008-08-18 23:25:00,205.29,205.34,205.27,205.29,26800000.0
2008-08-18 23:30:00,205.285,205.31,205.19,205.19,81100000.0
2008-08-18 23:35:00,205.19,205.29,205.185,205.25,65900000.0
2008-08-18 23:40:00,205.25,205.28,205.095,205.205,191700000.0
2008-08-18 23:45:00,205.21,205.24,205.075,205.12,133400000.0
2008-08-18 23:50:00,205.13,205.23,205.12,205.155,108000000.0
2008-08-18 23:55:00,205.19,205.2,205.085,205.1,148300000.0
2008-08-19 00:00:00,205.1,205.17,205.02,205.08,380400000.0
2008-08-19 00:05:00,205.08,205.24,205.06,205.18,159200000.0
2008-08-19 00:10:00,205.18,205.22,205.103,205.2,62200000.0
2008-08-19 00:15:00,205.2,205.23,205.15,205.15,65000000.0
2008-08-19 00:20:00,205.14,205.18,205.14,205.16,60800000.0
2008-08-19 00:25:00,205.16,205.16,205.09,205.11,76200000.0
2008-08-19 00:30:00,205.11,205.14,205.055,205.14,132000000.0
2008-08-19 00:35:00,205.13,205.14,205.11,205.13,85200000.0
2008-08-19 00:40:00,205.13,205.22,205.125,205.155,122900000.0
2008-08-19 00:45:00,205.155,205.18,205.08,205.08,141100000.0
2008-08-19 00:50:00,205.08,205.185,205.06,205.16,193800000.0
2008-08-19 00:55:00,205.15,205.18,205.12,205.15,239300000.0
2008-08-19 01:00:00,205.16,205.19,205.12,205.16,142000000.0
2008-08-19 01:05:00,205.165,205.22,205.16,205.18,67000000.0
2008-08-19 01:10:00,205.19,205.26,205.165,205.17,101100000.0
2008-08-19 01:15:00,205.18,205.18,205.13,205.17,134500000.0
2008-08-19 01:20:00,205.17,205.27,205.17,205.25,99900000.0
2008-08-19 01:25:00,205.24,205.25,205.2,205.2,53200000.0
2008-08-19 01:30:00,205.2,205.32,205.2,205.32,110000000.0
2008-08-19 01:35:00,205.33,205.36,205.32,205.35,27400000.0
2008-08-19 01:40:00,205.34,205.39,205.32,205.32,48500000.0
2008-08-19 01:45:00,205.32,205.32,205.25,205.26,91200000.0
2008-08-19 01:50:00,205.27,205.3,205.22,205.3,143800000.0
2008-08-19 01:55:00,205.3,205.35,205.28,205.33,90200000.0
2008-08-19 02:00:00,205.33,205.35,205.12,205.12,498084375.0
2008-08-19 02:05:00,205.12,205.16,205.01,205.14,254900000.0
2008-08-19 02:10:00,205.14,205.185,205.105,205.12,128800000.0
2008-08-19 02:15:00,205.12,205.13,204.95,205.045,310900000.0
2008-08-19 02:20:00,205.05,205.14,205.025,205.12,245900000.0
2008-08-19 02:25:00,205.13,205.17,205.02,205.02,229700000.0
2008-08-19 02:30:00,205.01,205.08,204.965,205.01,294300000.0
2008-08-19 02:35:00,205.01,205.015,204.9,204.91,364100000.0
2008-08-19 02:40:00,204.9,204.96,204.805,204.955,570000000.0
2008-08-19 02:45:00,204.955,204.98,204.82,204.835,484400000.0
2008-08-19 02:50:00,204.84,204.91,204.79,204.79,236100000.0
2008-08-19 02:55:00,204.79,204.82,204.63,204.68,527800000.0
2008-08-19 03:00:00,204.67,204.81,204.655,204.77,359100000.0
2008-08-19 03:05:00,204.78,204.79,204.71,204.715,158800000.0
2008-08-19 03:10:00,204.735,204.77,204.64,204.69,482700000.0
2008-08-19 03:15:00,204.69,204.69,204.435,204.48,524000000.0
2008-08-19 03:20:00,204.48,204.5,204.28,204.33,642400000.0
2008-08-19 03:25:00,204.33,204.49,204.31,204.43,417800000.0
2008-08-19 03:30:00,204.42,204.51,204.355,204.51,227900000.0
2008-08-19 03:35:00,204.485,204.64,204.435,204.615,273600000.0
2008-08-19 03:40:00,204.63,204.64,204.6,204.6,209600000.0
2008-08-19 03:45:00,204.6,204.61,204.51,204.51,124500000.0
2008-08-19 03:50:00,204.51,204.51,204.43,204.48,137100000.0
2008-08-19 03:55:00,204.48,204.56,204.48,204.56,64000000.0
2008-08-19 04:00:00,204.56,204.6,204.51,204.51,220200000.0
2008-08-19 04:05:00,204.505,204.58,204.455,204.47,285600000.0
2008-08-19 04:10:00,204.47,204.52,204.46,204.5,227700000.0
2008-08-19 04:15:00,204.51,204.52,204.49,204.5,104800000.0
2008-08-19 04:20:00,204.5,204.55,204.465,204.52,162300000.0
2008-08-19 04:25:00,204.53,204.59,204.53,204.55,165900000.0
2008-08-19 04:30:00,204.56,204.62,204.495,204.62,163600000.0
2008-08-19 04:35:00,204.62,204.65,204.6,204.62,91800000.0
2008-08-19 04:40:00,204.62,204.64,204.58,204.63,163400000.0
2008-08-19 04:45:00,204.605,204.65,204.53,204.56,329200000.0
2008-08-19 04:50:00,204.535,204.55,204.495,204.55,93700000.0
2008-08-19 04:55:00,204.55,204.56,204.495,204.54,110200000.0
2008-08-19 05:00:00,204.505,204.58,204.49,204.56,92400000.0
2008-08-19 05:05:00,204.57,204.57,204.5,204.56,268800000.0
2008-08-19 05:10:00,204.56,204.585,204.54,204.56,71000000.0
2008-08-19 05:15:00,204.55,204.58,204.54,204.54,98400000.0
2008-08-19 05:20:00,204.54,204.58,204.525,204.58,37700000.0
2008-08-19 05:25:00,204.58,204.58,204.545,204.57,38900000.0
2008-08-19 05:30:00,204.57,204.58,204.52,204.555,65400000.0
2008-08-19 05:35:00,204.56,204.61,204.56,204.61,43000000.0
2008-08-19 05:40:00,204.6,204.63,204.57,204.58,62300000.0
2008-08-19 05:45:00,204.57,204.6,204.545,204.545,93600000.0
2008-08-19 05:50:00,204.56,204.62,204.545,204.6,83500000.0
2008-08-19 05:55:00,204.6,204.63,204.54,204.63,121400000.0
2008-08-19 06:00:00,204.63,204.63,204.58,204.58,86200000.0
2008-08-19 06:05:00,204.59,204.68,204.575,204.67,200100000.0
2008-08-19 06:10:00,204.66,204.67,204.59,204.64,277900000.0
2008-08-19 06:15:00,204.64,204.73,204.635,204.72,424500000.0
2008-08-19 06:20:00,204.72,204.74,204.685,204.72,194900000.0
2008-08-19 06:25:00,204.73,204.78,204.72,204.74,454500000.0
2008-08-19 06:30:00,204.74,204.795,204.71,204.78,278900000.0
2008-08-19 06:35:00,204.78,204.99,204.75,204.97,388500000.0
2008-08-19 06:40:00,204.975,205.035,204.925,204.97,231800000.0
2008-08-19 06:45:00,204.98,205.02,204.95,204.98,182900000.0
2008-08-19 06:50:00,204.98,205.04,204.95,205.01,189700000.0
2008-08-19 06:55:00,205.01,205.075,204.99,205.06,383000000.0
2008-08-19 07:00:00,205.07,205.16,205.04,205.09,335700000.0
2008-08-19 07:05:00,205.09,205.12,204.96,205.05,368400000.0
2008-08-19 07:10:00,205.05,205.115,205.03,205.1,207400000.0
2008-08-19 07:15:00,205.09,205.185,205.07,205.085,372500000.0
2008-08-19 07:20:00,205.09,205.115,205.01,205.04,283500000.0
2008-08-19 07:25:00,205.03,205.03,204.72,204.845,561200000.0
2008-08-19 07:30:00,204.81,204.935,204.76,204.76,504000000.0
2008-08-19 07:35:00,204.76,204.89,204.76,204.83,388200000.0
2008-08-19 07:40:00,204.82,204.88,204.805,204.84,277800000.0
2008-08-19 07:45:00,204.835,204.85,204.76,204.8,264800000.0
2008-08-19 07:50:00,204.815,204.82,204.52,204.615,772900000.0
2008-08-19 07:55:00,204.62,204.67,204.475,204.515,694700000.0
2008-08-19 08:00:00,204.53,204.63,204.455,204.605,731084375.0
2008-08-19 08:05:00,204.61,204.695,204.555,204.64,488500000.0
2008-08-19 08:10:00,204.63,204.7,204.555,204.65,596900000.0
2008-08-19 08:15:00,204.65,204.69,204.43,204.515,1357600000.0
2008-08-19 08:20:00,204.505,204.565,204.465,204.545,1237900000.0
2008-08-19 08:25:00,204.54,204.62,204.465,204.575,1059200000.0
2008-08-19 08:30:00,204.575,204.615,204.49,204.505,1189800000.0
2008-08-19 08:35:00,204.51,204.59,204.445,204.575,875600000.0
2008-08-19 08:40:00,204.575,204.58,204.38,204.39,627800000.0
2008-08-19 08:45:00,204.39,204.41,204.245,204.335,1432000000.0
2008-08-19 08:50:00,204.34,204.36,204.275,204.305,1197600000.0
2008-08-19 08:55:00,204.305,204.455,204.295,204.355,1072100000.0
2008-08-19 09:00:00,204.355,204.425,204.175,204.18,2079700000.0
2008-08-19 09:05:00,204.175,204.18,204.03,204.09,2049800000.0
2008-08-19 09:10:00,204.09,204.13,203.875,204.02,1565700000.0
2008-08-19 09:15:00,204.02,204.15,203.965,204.045,1323900000.0
2008-08-19 09:20:00,204.045,204.16,204.045,204.09,957700000.0
2008-08-19 09:25:00,204.09,204.21,204.075,204.15,980600000.0
2008-08-19 09:30:00,204.15,204.285,204.075,204.24,986200000.0
2008-08-19 09:35:00,204.245,204.295,204.155,204.275,1207400000.0
2008-08-19 09:40:00,204.275,204.365,204.265,204.35,1104000000.0
2008-08-19 09:45:00,204.35,204.4,204.23,204.315,1514400000.0
2008-08-19 09:50:00,204.34,204.38,204.28,204.335,1847800000.0
2008-08-19 09:55:00,204.34,204.35,204.215,204.31,1283600000.0
2008-08-19 10:00:00,204.31,204.34,204.22,204.315,1183400000.0
2008-08-19 10:05:00,204.315,204.37,204.275,204.305,485500000.0
2008-08-19 10:10:00,204.305,204.38,204.265,204.3,337700000.0
2008-08-19 10:15:00,204.3,204.445,204.265,204.385,1497600000.0
2008-08-19 10:20:00,204.39,204.43,204.265,204.305,1301100000.0
2008-08-19 10:25:00,204.31,204.33,204.195,204.25,1515600000.0
2008-08-19 10:30:00,204.25,204.375,204.235,204.325,1338200000.0
2008-08-19 10:35:00,204.33,204.4,204.295,204.395,950700000.0
2008-08-19 10:40:00,204.395,204.4,204.235,204.27,1131000000.0
2008-08-19 10:45:00,204.27,204.32,204.235,204.245,810200000.0
2008-08-19 10:50:00,204.245,204.34,204.235,204.31,791200000.0
2008-08-19 10:55:00,204.31,204.39,204.285,204.345,791400000.0
2008-08-19 11:00:00,204.345,204.395,204.245,204.325,1835100000.0
2008-08-19 11:05:00,204.325,204.335,204.25,204.305,1515900000.0
2008-08-19 11:10:00,204.305,204.34,204.19,204.21,1368600000.0
2008-08-19 11:15:00,204.21,204.27,204.065,204.08,1514400000.0
2008-08-19 11:20:00,204.075,204.14,204.065,204.125,959400000.0
2008-08-19 11:25:00,204.13,204.15,204.075,204.09,1339700000.0
2008-08-19 11:30:00,204.085,204.195,204.065,204.1,1354800000.0
2008-08-19 11:35:00,204.105,204.135,204.08,204.1,862500000.0
2008-08-19 11:40:00,204.095,204.15,204.075,204.1,1134000000.0
2008-08-19 11:45:00,204.095,204.18,204.095,204.15,1023500000.0
2008-08-19 11:50:00,204.15,204.2,204.105,204.145,957700000.0
2008-08-19 11:55:00,204.145,204.3,204.145,204.29,1113000000.0
2008-08-19 12:00:00,204.28,204.425,204.265,204.315,1468300000.0
2008-08-19 12:05:00,204.325,204.38,204.245,204.28,1206200000.0
2008-08-19 12:10:00,204.28,204.305,204.27,204.285,997000000.0
2008-08-19 12:15:00,204.285,204.29,204.025,204.08,1278700000.0
2008-08-19 12:20:00,204.08,204.14,204.035,204.055,959900000.0
2008-08-19 12:25:00,204.07,204.34,203.98,204.33,1418000000.0
2008-08-19 12:30:00,204.33,204.33,204.18,204.275,1671900000.0
2008-08-19 12:35:00,204.28,204.5,204.28,204.46,1794500000.0
2008-08-19 12:40:00,204.465,204.49,204.325,204.4,1228200000.0
2008-08-19 12:45:00,204.4,204.64,204.33,204.63,1102300000.0
2008-08-19 12:50:00,204.635,204.645,204.37,204.395,1928900000.0
2008-08-19 12:55:00,204.395,204.495,204.305,204.365,2031300000.0
2008-08-19 13:00:00,204.365,204.4,204.24,204.285,1929899999.0
2008-08-19 13:05:00,204.285,204.4,204.265,204.385,1372400000.0
2008-08-19 13:10:00,204.375,204.385,204.285,204.285,1209900000.0
2008-08-19 13:15:00,204.285,204.35,204.19,204.28,1129100000.0
2008-08-19 13:20:00,204.285,204.31,204.2,204.245,979200000.0
2008-08-19 13:25:00,204.24,204.43,204.225,204.365,1335100000.0
2008-08-19 13:30:00,204.365,204.495,204.32,204.34,1352500000.0
2008-08-19 13:35:00,204.335,204.36,204.275,204.3,1084000000.0
2008-08-19 13:40:00,204.3,204.41,204.29,204.315,1107600000.0
2008-08-19 13:45:00,204.315,204.44,204.265,204.37,1013600000.0
2008-08-19 13:50:00,204.37,204.405,204.33,204.355,1142700000.0
2008-08-19 13:55:00,204.35,204.365,204.31,204.32,835300000.0
2008-08-19 14:00:00,204.31,204.47,204.31,204.38,1900200000.0
2008-08-19 14:05:00,204.385,204.405,204.335,204.37,1665200000.0
2008-08-19 14:10:00,204.37,204.39,204.315,204.315,1180000000.0
2008-08-19 14:15:00,204.315,204.34,204.235,204.29,1142200000.0
2008-08-19 14:20:00,204.29,204.34,204.275,204.32,733300000.0
2008-08-19 14:25:00,204.32,204.34,204.225,204.235,1247500000.0
2008-08-19 14:30:00,204.23,204.325,204.04,204.2,2500900000.0
2008-08-19 14:35:00,204.2,204.245,204.055,204.105,2437200000.0
2008-08-19 14:40:00,204.11,204.295,204.1,204.23,2199300000.0
2008-08-19 14:45:00,204.23,204.36,204.185,204.305,1713500000.0
2008-08-19 14:50:00,204.305,204.33,204.24,204.255,1714200000.0
2008-08-19 14:55:00,204.265,204.305,204.145,204.16,1496700000.0
2008-08-19 15:00:00,204.16,204.22,204.135,204.155,1244700000.0
2008-08-19 15:05:00,204.165,204.29,204.145,204.255,1615800000.0
2008-08-19 15:10:00,204.255,204.3,204.175,204.22,2387300000.0
2008-08-19 15:15:00,204.23,204.31,204.21,204.26,1789300000.0
2008-08-19 15:20:00,204.26,204.44,204.2,204.435,1943800000.0
2008-08-19 15:25:00,204.44,204.47,204.365,204.46,1101500000.0
2008-08-19 15:30:00,204.46,204.5,204.365,204.42,1278000000.0
2008-08-19 15:35:00,204.42,204.555,204.405,204.5,1887500000.0
2008-08-19 15:40:00,204.485,204.535,204.395,204.505,1909000001.0
2008-08-19 15:45:00,204.5,204.55,204.415,204.54,1556200000.0
2008-08-19 15:50:00,204.54,204.54,204.295,204.365,1414100000.0
2008-08-19 15:55:00,204.365,204.44,204.315,204.355,1856500000.0
2008-08-19 16:00:00,204.385,204.43,204.284,204.315,1052600000.0
2008-08-19 16:05:00,204.315,204.33,204.146,204.197,818300000.0
2008-08-19 16:10:00,204.181,204.32,204.162,204.315,933700000.0
2008-08-19 16:15:00,204.32,204.34,204.205,204.225,1236700000.0
2008-08-19 16:20:00,204.22,204.285,204.17,204.245,1484500000.0
2008-08-19 16:25:00,204.245,204.45,204.235,204.38,1733500000.0
2008-08-19 16:30:00,204.38,204.4,204.285,204.325,1246300000.0
2008-08-19 16:35:00,204.34,204.4,204.29,204.305,1879900000.0
2008-08-19 16:40:00,204.31,204.38,204.285,204.335,1594800000.0
2008-08-19 16:45:00,204.345,204.385,204.29,204.385,1505800000.0
2008-08-19 16:50:00,204.38,204.4,204.27,204.34,1627500000.0
2008-08-19 16:55:00,204.34,204.37,204.25,204.32,1971800000.0
2008-08-19 17:00:00,204.32,204.45,204.305,204.33,1450000000.0
2008-08-19 17:05:00,204.33,204.425,204.325,204.425,1606500000.0
2008-08-19 17:10:00,204.43,204.47,204.335,204.415,1934400000.0
2008-08-19 17:15:00,204.43,204.51,204.395,204.465,2100300000.0
2008-08-19 17:20:00,204.465,204.515,204.355,204.415,2367400000.0
2008-08-19 17:25:00,204.41,204.54,204.385,204.495,2417800001.0
2008-08-19 17:30:00,204.495,204.71,204.46,204.68,2701300000.0
2008-08-19 17:35:00,204.675,204.685,204.53,204.535,2151600000.0
2008-08-19 17:40:00,204.54,204.675,204.54,204.635,1922400000.0
2008-08-19 17:45:00,204.63,204.715,204.595,204.645,1650799999.0
2008-08-19 17:50:00,204.645,204.66,204.545,204.575,1929900000.0
2008-08-19 17:55:00,204.575,204.645,204.545,204.58,1914300000.0
2008-08-19 18:00:00,204.58,204.63,204.415,204.48,1690600000.0
2008-08-19 18:05:00,204.48,204.49,204.345,204.42,1889300000.0
2008-08-19 18:10:00,204.415,204.585,204.415,204.58,1908400000.0
2008-08-19 18:15:00,204.58,204.655,204.52,204.625,1276700000.0
2008-08-19 18:20:00,204.64,204.66,204.515,204.6,1575300000.0
2008-08-19 18:25:00,204.605,204.84,204.515,204.82,1918700000.0
2008-08-19 18:30:00,204.82,204.87,204.795,204.825,908200000.0
2008-08-19 18:35:00,204.825,205.0,204.79,204.985,1457400000.0
2008-08-19 18:40:00,204.98,205.025,204.775,204.84,2077800000.0
2008-08-19 18:45:00,204.84,204.935,204.795,204.885,1210000000.0
2008-08-19 18:50:00,204.875,204.905,204.835,204.86,842200000.0
2008-08-19 18:55:00,204.855,204.87,204.8,204.86,1194400000.0
2008-08-19 19:00:00,204.86,204.935,204.785,204.86,1513900000.0
2008-08-19 19:05:00,204.86,204.975,204.855,204.97,743600000.0
2008-08-19 19:10:00,204.975,205.165,204.93,205.145,1182400000.0
2008-08-19 19:15:00,205.14,205.275,205.03,205.03,1185100000.0
2008-08-19 19:20:00,205.03,205.085,205.0,205.01,986400000.0
2008-08-19 19:25:00,205.02,205.045,204.96,205.015,1029100000.0
2008-08-19 19:30:00,205.015,205.085,204.96,205.055,1275200000.0
2008-08-19 19:35:00,205.05,205.09,204.985,205.0,737900000.0
2008-08-19 19:40:00,205.005,205.06,204.955,205.02,1189200000.0
2008-08-19 19:45:00,205.02,205.04,204.96,204.97,853300000.0
2008-08-19 19:50:00,204.965,204.975,204.885,204.925,1285200000.0
2008-08-19 19:55:00,204.93,204.945,204.765,204.815,970900000.0
2008-08-19 20:00:00,204.81,204.87,204.79,204.825,1353800000.0
2008-08-19 20:05:00,204.825,204.885,204.815,204.88,923300000.0
2008-08-19 20:10:00,204.875,204.88,204.8,204.86,997100000.0
2008-08-19 20:15:00,204.86,204.91,204.815,204.88,1060400000.0
2008-08-19 20:20:00,204.885,204.895,204.82,204.89,1133000000.0
2008-08-19 20:25:00,204.885,204.91,204.79,204.875,1181300000.0
2008-08-19 20:30:00,204.875,204.88,204.805,204.815,673300000.0
2008-08-19 20:35:00,204.815,204.88,204.815,204.86,455700000.0
2008-08-19 20:40:00,204.86,204.88,204.825,204.85,555300000.0
2008-08-19 20:45:00,204.85,204.9,204.795,204.84,1119400000.0
2008-08-19 20:50:00,204.855,204.925,204.845,204.925,583700000.0
2008-08-19 20:55:00,204.92,204.93,204.86,204.86,791500000.0
2008-08-19 21:00:00,204.86,204.905,204.805,204.835,668100000.0
2008-08-19 21:05:00,204.83,204.855,204.78,204.835,880700000.0
2008-08-19 21:10:00,204.83,204.955,204.82,204.93,945700000.0
2008-08-19 21:15:00,204.93,204.93,204.845,204.86,722300000.0
2008-08-19 21:20:00,204.865,204.975,204.82,204.965,825400000.0
2008-08-19 21:25:00,204.96,204.965,204.865,204.9,891500000.0
2008-08-19 21:30:00,204.9,204.925,204.855,204.915,791500000.0
2008-08-19 21:35:00,204.91,204.945,204.865,204.92,535700000.0
2008-08-19 21:40:00,204.92,204.93,204.885,204.91,748000000.0
2008-08-19 21:45:00,204.92,204.935,204.87,204.905,633700000.0
2008-08-19 21:50:00,204.905,204.905,204.735,204.825,513100000.0
2008-08-19 21:55:00,204.83,204.9,204.83,204.85,609900000.0
2008-08-19 22:00:00,204.845,204.905,204.825,204.87,362200000.0
2008-08-19 22:05:00,204.865,204.91,204.81,204.9,254200000.0
2008-08-19 22:10:00,204.9,204.91,204.8,204.86,233200000.0
2008-08-19 22:15:00,204.86,204.88,204.805,204.88,200900000.0
2008-08-19 22:20:00,204.88,204.91,204.875,204.9,175100000.0
2008-08-19 22:25:00,204.885,204.91,204.865,204.9,147400000.0
2008-08-19 22:30:00,204.915,204.92,204.83,204.885,357100000.0
2008-08-19 22:35:00,204.885,204.9,204.845,204.88,147200000.0
2008-08-19 22:40:00,204.87,204.9,204.84,204.87,196800000.0
2008-08-19 22:45:00,204.87,204.905,204.85,204.855,198700000.0
2008-08-19 22:50:00,204.855,204.86,204.755,204.86,211800000.0
2008-08-19 22:55:00,204.86,204.89,204.83,204.85,85000000.0
2008-08-19 23:00:00,204.815,204.84,204.81,204.825,132900000.0
2008-08-19 23:05:00,204.83,204.885,204.82,204.83,110200000.0
2008-08-19 23:10:00,204.83,204.85,204.82,204.83,81800000.0
2008-08-19 23:15:00,204.83,204.91,204.83,204.9,111900000.0
2008-08-19 23:20:00,204.91,204.93,204.855,204.895,160700000.0
2008-08-19 23:25:00,204.895,204.895,204.78,204.79,101700000.0
2008-08-19 23:30:00,204.78,204.795,204.69,204.76,91500000.0
2008-08-19 23:35:00,204.76,204.8,204.74,204.77,48000000.0
2008-08-19 23:40:00,204.77,204.805,204.732,204.75,39600000.0
2008-08-19 23:45:00,204.75,204.81,204.72,204.8,76600000.0
2008-08-19 23:50:00,204.8,204.82,204.785,204.805,13000000.0
2008-08-19 23:55:00,204.81,204.81,204.675,204.7,73000000.0
2008-08-20 00:00:00,204.71,204.76,204.69,204.75,104600000.0
2008-08-20 00:05:00,204.77,204.88,204.77,204.88,51300000.0
2008-08-20 00:10:00,204.895,204.91,204.845,204.87,46500000.0
2008-08-20 00:15:00,204.86,204.88,204.815,204.83,64500000.0
2008-08-20 00:20:00,204.83,204.89,204.82,204.87,63500000.0
2008-08-20 00:25:00,204.84,204.88,204.755,204.82,78800000.0
2008-08-20 00:30:00,204.82,204.82,204.745,204.82,105300000.0
2008-08-20 00:35:00,204.82,204.82,204.72,204.79,157200000.0
2008-08-20 00:40:00,204.8,204.8,204.715,204.715,43300000.0
2008-08-20 00:45:00,204.715,204.73,204.69,204.71,18700000.0
2008-08-20 00:50:00,204.7,204.76,204.676,204.76,120900000.0
2008-08-20 00:55:00,204.75,204.78,204.72,204.76,109800000.0
2008-08-20 01:00:00,204.75,204.88,204.72,204.87,194400000.0
2008-08-20 01:05:00,204.88,204.92,204.87,204.895,91300000.0
2008-08-20 01:10:00,204.89,204.925,204.87,204.9,117600000.0
2008-08-20 01:15:00,204.89,204.93,204.89,204.895,181200000.0
2008-08-20 01:20:00,204.895,204.91,204.875,204.9,175000000.0
2008-08-20 01:25:00,204.905,204.915,204.875,204.9,77800000.0
2008-08-20 01:30:00,204.905,204.94,204.84,204.84,351400000.0
2008-08-20 01:35:00,204.85,204.9,204.82,204.83,247200000.0
2008-08-20 01:40:00,204.82,204.88,204.82,204.84,76400000.0
2008-08-20 01:45:00,204.85,204.85,204.74,204.78,112000000.0
2008-08-20 01:50:00,204.79,204.89,204.735,204.83,268000000.0
2008-08-20 01:55:00,204.83,204.86,204.82,204.83,42800000.0
2008-08-20 02:00:00,204.83,204.9,204.765,204.9,120700000.0
2008-08-20 02:05:00,204.89,204.98,204.82,204.95,157300000.0
2008-08-20 02:10:00,204.95,204.99,204.89,204.93,276300000.0
2008-08-20 02:15:00,204.93,205.0,204.89,204.98,211900000.0
2008-08-20 02:20:00,204.98,205.01,204.88,204.94,168900000.0
2008-08-20 02:25:00,204.95,205.02,204.95,205.02,147000000.0
2008-08-20 02:30:00,205.02,205.07,205.01,205.07,176200000.0
2008-08-20 02:35:00,205.07,205.07,204.96,205.03,265800000.0
2008-08-20 02:40:00,205.03,205.08,204.99,205.08,140300000.0
2008-08-20 02:45:00,205.08,205.14,205.04,205.04,273800000.0
2008-08-20 02:50:00,205.03,205.13,205.0,205.05,341300000.0
2008-08-20 02:55:00,205.06,205.11,205.005,205.04,504200000.0
2008-08-20 03:00:00,205.04,205.07,204.955,204.96,357700000.0
2008-08-20 03:05:00,204.96,204.96,204.83,204.87,465500000.0
2008-08-20 03:10:00,204.87,204.895,204.815,204.83,326600000.0
2008-08-20 03:15:00,204.83,204.86,204.75,204.84,342400000.0
2008-08-20 03:20:00,204.84,204.86,204.82,204.86,268800000.0
2008-08-20 03:25:00,204.86,204.895,204.855,204.89,64900000.0
2008-08-20 03:30:00,204.865,204.9,204.86,204.88,70000000.0
2008-08-20 03:35:00,204.88,204.91,204.855,204.9,71500000.0
2008-08-20 03:40:00,204.89,204.9,204.84,204.84,88800000.0
2008-08-20 03:45:00,204.83,204.86,204.83,204.85,49900000.0
2008-08-20 03:50:00,204.85,204.88,204.82,204.88,111500000.0
2008-08-20 03:55:00,204.89,204.905,204.87,204.89,34200000.0
2008-08-20 04:00:00,204.88,204.91,204.85,204.9,79500000.0
2008-08-20 04:05:00,204.875,204.89,204.86,204.87,40100000.0
2008-08-20 04:10:00,204.88,204.89,204.808,204.83,86700000.0
2008-08-20 04:15:00,204.83,204.88,204.775,204.82,146700000.0
2008-08-20 04:20:00,204.82,204.83,204.745,204.83,217800000.0
2008-08-20 04:25:00,204.82,204.96,204.81,204.86,175600000.0
2008-08-20 04:30:00,204.86,204.99,204.86,204.98,146800000.0
2008-08-20 04:35:00,204.97,205.01,204.96,204.97,135800000.0
2008-08-20 04:40:00,204.98,204.99,204.95,204.99,73800000.0
2008-08-20 04:45:00,204.955,205.05,204.955,204.99,134900000.0
2008-08-20 04:50:00,204.977,204.99,204.917,204.99,170700000.0
2008-08-20 04:55:00,204.99,205.0,204.97,204.975,87800000.0
2008-08-20 05:00:00,204.98,205.025,204.98,205.005,68300000.0
2008-08-20 05:05:00,205.005,205.06,205.005,205.03,76700000.0
2008-08-20 05:10:00,205.03,205.03,204.94,204.98,169700000.0
2008-08-20 05:15:00,204.975,205.01,204.956,204.967,63400000.0
2008-08-20 05:20:00,204.985,205.01,204.975,204.99,54500000.0
2008-08-20 05:25:00,205.0,205.01,204.97,204.995,79000000.0
2008-08-20 05:30:00,205.015,205.05,205.005,205.04,103900000.0
2008-08-20 05:35:00,205.04,205.05,205.015,205.03,233200000.0
2008-08-20 05:40:00,205.02,205.05,205.015,205.04,231000000.0
2008-08-20 05:45:00,205.04,205.1,205.03,205.1,151500000.0
2008-08-20 05:50:00,205.1,205.1,205.045,205.055,95900000.0
2008-08-20 05:55:00,205.05,205.055,205.02,205.02,55100000.0
2008-08-20 06:00:00,205.02,205.04,204.945,204.97,86600000.0
2008-08-20 06:05:00,204.97,204.99,204.93,204.95,64000000.0
2008-08-20 06:10:00,204.93,204.975,204.905,204.95,159300000.0
2008-08-20 06:15:00,204.94,204.96,204.91,204.92,133300000.0
2008-08-20 06:20:00,204.91,204.91,204.88,204.91,163900000.0
2008-08-20 06:25:00,204.9,204.99,204.9,204.98,392400000.0
2008-08-20 06:30:00,204.98,205.08,204.955,205.06,81600000.0
2008-08-20 06:35:00,205.05,205.085,205.01,205.01,113200000.0
2008-08-20 06:40:00,205.0,205.06,204.975,205.05,223900000.0
2008-08-20 06:45:00,205.05,205.05,204.95,205.005,248400000.0
2008-08-20 06:50:00,205.01,205.015,204.93,204.995,295600000.0
2008-08-20 06:55:00,204.995,205.04,204.975,205.0,334600000.0
2008-08-20 07:00:00,205.0,205.005,204.875,204.91,413100000.0
2008-08-20 07:05:00,204.91,204.965,204.91,204.94,89500000.0
2008-08-20 07:10:00,204.94,204.94,204.815,204.855,362500000.0
2008-08-20 07:15:00,204.86,204.93,204.84,204.89,363100000.0
2008-08-20 07:20:00,204.885,204.91,204.835,204.87,173500000.0
2008-08-20 07:25:00,204.86,204.91,204.85,204.86,92200000.0
2008-08-20 07:30:00,204.87,204.88,204.815,204.845,129200000.0
2008-08-20 07:35:00,204.845,204.91,204.825,204.89,308400000.0
2008-08-20 07:40:00,204.895,204.94,204.88,204.89,273400000.0
2008-08-20 07:45:00,204.88,204.9,204.835,204.875,155400000.0
2008-08-20 07:50:00,204.89,204.9,204.78,204.83,468300000.0
2008-08-20 07:55:00,204.83,204.85,204.775,204.78,486000000.0
2008-08-20 08:00:00,204.78,204.865,204.74,204.83,932700000.0
2008-08-20 08:05:00,204.8,204.89,204.76,204.88,286500000.0
2008-08-20 08:10:00,204.865,204.98,204.835,204.93,480100000.0
2008-08-20 08:15:00,204.93,204.96,204.845,204.875,210300000.0
2008-08-20 08:20:00,204.865,204.93,204.82,204.86,549500000.0
2008-08-20 08:25:00,204.86,204.93,204.845,204.88,730800001.0
2008-08-20 08:30:00,204.885,204.96,204.865,204.93,925600000.0
2008-08-20 08:35:00,204.925,204.95,204.86,204.9,951500000.0
2008-08-20 08:40:00,204.895,205.015,204.87,204.94,1563200000.0
2008-08-20 08:45:00,204.935,204.99,204.865,204.92,1271600000.0
2008-08-20 08:50:00,204.915,205.065,204.915,204.995,1365400000.0
2008-08-20 08:55:00,204.995,205.0,204.87,204.95,876200000.0
2008-08-20 09:00:00,204.945,205.05,204.925,205.035,1224300000.0
2008-08-20 09:05:00,205.03,205.04,204.835,204.85,1855800000.0
2008-08-20 09:10:00,204.845,204.94,204.82,204.87,1176100000.0
2008-08-20 09:15:00,204.88,204.91,204.82,204.875,716000000.0
2008-08-20 09:20:00,204.875,204.88,204.735,204.83,1243600000.0
2008-08-20 09:25:00,204.83,204.835,204.735,204.735,660100000.0
2008-08-20 09:30:00,204.745,204.78,204.59,204.705,1519400000.0
2008-08-20 09:35:00,204.705,204.86,204.625,204.86,1093200000.0
2008-08-20 09:40:00,204.86,204.91,204.82,204.855,1377199999.0
2008-08-20 09:45:00,204.855,204.86,204.73,204.81,864000000.0
2008-08-20 09:50:00,204.81,204.91,204.745,204.86,1515500000.0
2008-08-20 09:55:00,204.86,205.06,204.82,205.06,1526200000.0
2008-08-20 10:00:00,205.06,205.07,204.915,205.035,1920000000.0
2008-08-20 10:05:00,205.035,205.085,204.985,205.03,1581300000.0
2008-08-20 10:10:00,205.03,205.06,204.885,204.925,1421200000.0
2008-08-20 10:15:00,204.92,204.925,204.82,204.83,1502400000.0
2008-08-20 10:20:00,204.83,204.9,204.735,204.76,1336500000.0
2008-08-20 10:25:00,204.77,204.85,204.76,204.825,749800000.0
2008-08-20 10:30:00,204.825,205.01,204.62,204.87,1904200000.0
2008-08-20 10:35:00,204.87,204.96,204.82,204.89,1503200000.0
2008-08-20 10:40:00,204.895,205.04,204.89,205.04,1245100000.0
2008-08-20 10:45:00,205.04,205.06,204.925,205.01,871400000.0
2008-08-20 10:50:00,205.005,205.035,204.85,204.855,1335600000.0
2008-08-20 10:55:00,204.86,204.92,204.82,204.86,1545800000.0
2008-08-20 11:00:00,204.845,204.86,204.68,204.755,1042000000.0
2008-08-20 11:05:00,204.765,204.895,204.685,204.85,1281400000.0
2008-08-20 11:10:00,204.85,204.93,204.825,204.87,1486800000.0
2008-08-20 11:15:00,204.865,204.955,204.82,204.84,1971100000.0
2008-08-20 11:20:00,204.83,204.87,204.695,204.715,1414700000.0
2008-08-20 11:25:00,204.715,204.78,204.665,204.76,1625300000.0
2008-08-20 11:30:00,204.75,204.78,204.665,204.69,1366200000.0
2008-08-20 11:35:00,204.69,204.785,204.68,204.765,1345600000.0
2008-08-20 11:40:00,204.77,204.79,204.685,204.71,1594600000.0
2008-08-20 11:45:00,204.71,204.715,204.405,204.41,2093999999.0
2008-08-20 11:50:00,204.4,204.445,204.305,204.445,1337900000.0
2008-08-20 11:55:00,204.435,204.46,204.355,204.36,1102500000.0
2008-08-20 12:00:00,204.36,204.365,204.145,204.2,1559800000.0
2008-08-20 12:05:00,204.2,204.27,204.115,204.18,1744100000.0
2008-08-20 12:10:00,204.18,204.25,204.175,204.2,1084400000.0
2008-08-20 12:15:00,204.195,204.315,204.195,204.305,1244100000.0
2008-08-20 12:20:00,204.305,204.4,204.295,204.38,1853800000.0
2008-08-20 12:25:00,204.38,204.43,204.365,204.415,743600000.0
2008-08-20 12:30:00,204.415,204.45,204.3,204.315,1206299999.0
2008-08-20 12:35:00,204.315,204.38,204.285,204.38,1423200000.0
2008-08-20 12:40:00,204.38,204.43,204.275,204.33,1055900000.0
2008-08-20 12:45:00,204.345,204.375,204.225,204.335,1258500000.0
2008-08-20 12:50:00,204.335,204.38,204.29,204.35,1576000000.0
2008-08-20 12:55:00,204.345,204.43,204.295,204.33,1390900000.0
2008-08-20 13:00:00,204.325,204.355,204.215,204.245,1028900000.0
2008-08-20 13:05:00,204.235,204.28,204.155,204.25,1349700000.0
2008-08-20 13:10:00,204.25,204.25,204.19,204.22,702000000.0
2008-08-20 13:15:00,204.215,204.315,204.215,204.3,887100000.0
2008-08-20 13:20:00,204.3,204.355,204.25,204.255,1296200000.0
2008-08-20 13:25:00,204.26,204.325,204.25,204.26,1105400000.0
2008-08-20 13:30:00,204.27,204.29,204.125,204.16,1197600000.0
2008-08-20 13:35:00,204.17,204.265,204.165,204.23,589800000.0
2008-08-20 13:40:00,204.24,204.27,204.205,204.26,289500000.0
2008-08-20 13:45:00,204.27,204.295,204.18,204.235,1064600000.0
2008-08-20 13:50:00,204.235,204.27,204.19,204.23,999100000.0
2008-08-20 13:55:00,204.23,204.31,204.23,204.29,727800000.0
2008-08-20 14:00:00,204.29,204.38,204.23,204.365,1319900000.0
2008-08-20 14:05:00,204.365,204.57,204.345,204.555,2003500000.0
2008-08-20 14:10:00,204.555,204.555,204.445,204.525,1571400000.0
2008-08-20 14:15:00,204.515,204.53,204.445,204.46,1731000000.0
2008-08-20 14:20:00,204.46,204.515,204.445,204.48,1411000000.0
2008-08-20 14:25:00,204.48,204.61,204.43,204.565,1441500000.0
2008-08-20 14:30:00,204.57,204.66,204.57,204.63,1567200000.0
2008-08-20 14:35:00,204.63,204.63,204.555,204.575,1516800000.0
2008-08-20 14:40:00,204.58,204.595,204.495,204.515,1036300000.0
2008-08-20 14:45:00,204.515,204.61,204.485,204.505,1017000000.0
2008-08-20 14:50:00,204.505,204.67,204.495,204.6,1320300000.0
2008-08-20 14:55:00,204.6,204.635,204.555,204.585,960600000.0
2008-08-20 15:00:00,204.58,204.715,204.55,204.64,1277600000.0
2008-08-20 15:05:00,204.64,204.755,204.64,204.75,1297600001.0
2008-08-20 15:10:00,204.75,204.8,204.695,204.76,1567200000.0
2008-08-20 15:15:00,204.76,204.76,204.59,204.605,1343000001.0
2008-08-20 15:20:00,204.605,204.785,204.605,204.76,1735400000.0
2008-08-20 15:25:00,204.76,204.875,204.72,204.82,1180900000.0
2008-08-20 15:30:00,204.82,204.84,204.725,204.775,1454700000.0
2008-08-20 15:35:00,204.785,204.8,204.67,204.69,2244800000.0
2008-08-20 15:40:00,204.69,204.72,204.57,204.625,2103600000.0
2008-08-20 15:45:00,204.63,204.685,204.555,204.565,2097800000.0
2008-08-20 15:50:00,204.565,204.565,204.445,204.475,1999600000.0
2008-08-20 15:55:00,204.475,204.555,204.43,204.465,2082200000.0
2008-08-20 16:00:00,204.47,204.565,204.45,204.48,1682300000.0
2008-08-20 16:05:00,204.48,204.53,204.445,204.475,1371100000.0
2008-08-20 16:10:00,204.475,204.57,204.44,204.54,2160900000.0
2008-08-20 16:15:00,204.54,204.585,204.455,204.475,2532100000.0
2008-08-20 16:20:00,204.475,204.55,204.45,204.45,1500200000.0
2008-08-20 16:25:00,204.46,204.51,204.36,204.385,1424500001.0
2008-08-20 16:30:00,204.39,204.45,204.255,204.39,1608100000.0
2008-08-20 16:35:00,204.38,204.46,204.27,204.42,1970800000.0
2008-08-20 16:40:00,204.42,204.465,204.32,204.445,1924800000.0
2008-08-20 16:45:00,204.44,204.51,204.425,204.49,1348700000.0
2008-08-20 16:50:00,204.5,204.55,204.45,204.455,1305400000.0
2008-08-20 16:55:00,204.445,204.46,204.225,204.23,1931600000.0
2008-08-20 17:00:00,204.23,204.37,204.23,204.35,2249800000.0
2008-08-20 17:05:00,204.345,204.39,204.3,204.375,1558500000.0
2008-08-20 17:10:00,204.375,204.485,204.205,204.315,2431900000.0
2008-08-20 17:15:00,204.325,204.365,204.27,204.33,1896200000.0
2008-08-20 17:20:00,204.33,204.365,204.285,204.33,1950700000.0
2008-08-20 17:25:00,204.335,204.405,204.27,204.36,1701200000.0
2008-08-20 17:30:00,204.36,204.36,204.24,204.26,2028800000.0
2008-08-20 17:35:00,204.26,204.375,204.225,204.365,2200300000.0
2008-08-20 17:40:00,204.365,204.455,204.35,204.435,1556300000.0
2008-08-20 17:45:00,204.435,204.5,204.395,204.445,1486800000.0
2008-08-20 17:50:00,204.445,204.54,204.425,204.5,1527100000.0
2008-08-20 17:55:00,204.5,204.63,204.44,204.57,1175300000.0
2008-08-20 18:00:00,204.565,204.6,204.475,204.525,1457200000.0
2008-08-20 18:05:00,204.525,204.625,204.465,204.575,1262400000.0
2008-08-20 18:10:00,204.58,204.62,204.505,204.53,1636500000.0
2008-08-20 18:15:00,204.52,204.66,204.505,204.645,1261400000.0
2008-08-20 18:20:00,204.65,204.66,204.575,204.605,1090500000.0
2008-08-20 18:25:00,204.61,204.625,204.55,204.555,827100000.0
2008-08-20 18:30:00,204.56,204.6,204.505,204.515,1048100000.0
2008-08-20 18:35:00,204.51,204.54,204.425,204.44,1559000000.0
2008-08-20 18:40:00,204.44,204.45,204.38,204.385,1105200000.0
2008-08-20 18:45:00,204.385,204.455,204.295,204.345,880300000.0
2008-08-20 18:50:00,204.35,204.435,204.315,204.35,1307300000.0
2008-08-20 18:55:00,204.345,204.44,204.325,204.375,1167900000.0
2008-08-20 19:00:00,204.38,204.42,204.305,204.31,1227600000.0
2008-08-20 19:05:00,204.315,204.38,204.29,204.365,1175400000.0
2008-08-20 19:10:00,204.365,204.39,204.33,204.355,524100000.0
2008-08-20 19:15:00,204.36,204.415,204.345,204.405,748400000.0
2008-08-20 19:20:00,204.41,204.45,204.405,204.425,1281900000.0
2008-08-20 19:25:00,204.42,204.445,204.35,204.425,1332600000.0
2008-08-20 19:30:00,204.42,204.46,204.4,204.45,1018900000.0
2008-08-20 19:35:00,204.45,204.455,204.395,204.415,492300000.0
2008-08-20 19:40:00,204.415,204.45,204.395,204.405,776700000.0
2008-08-20 19:45:00,204.405,204.53,204.375,204.53,1585900000.0
2008-08-20 19:50:00,204.53,204.55,204.45,204.49,1322000000.0
2008-08-20 19:55:00,204.49,204.52,204.46,204.49,859200000.0
2008-08-20 20:00:00,204.49,204.49,204.335,204.345,1167800000.0
2008-08-20 20:05:00,204.345,204.425,204.345,204.405,1046800000.0
2008-08-20 20:10:00,204.405,204.415,204.255,204.33,995700000.0
2008-08-20 20:15:00,204.33,204.41,204.305,204.34,798400000.0
2008-08-20 20:20:00,204.335,204.37,204.285,204.345,705300000.0
2008-08-20 20:25:00,204.35,204.43,204.3,204.4,675000000.0
2008-08-20 20:30:00,204.39,204.44,204.37,204.39,489800000.0
2008-08-20 20:35:00,204.385,204.52,204.38,204.475,920500000.0
2008-08-20 20:40:00,204.475,204.54,204.445,204.515,707300000.0
2008-08-20 20:45:00,204.52,204.52,204.375,204.375,1053800000.0
2008-08-20 20:50:00,204.39,204.45,204.365,204.445,698400000.0
2008-08-20 20:55:00,204.445,204.46,204.37,204.38,1330700000.0
2008-08-20 21:00:00,204.38,204.405,204.29,204.38,850500000.0
2008-08-20 21:05:00,204.37,204.45,204.335,204.39,328900000.0
2008-08-20 21:10:00,204.395,204.42,204.325,204.41,458600000.0
2008-08-20 21:15:00,204.41,204.47,204.375,204.415,425500000.0
2008-08-20 21:20:00,204.415,204.455,204.38,204.4,961500000.0
2008-08-20 21:25:00,204.4,204.505,204.4,204.445,768600000.0
2008-08-20 21:30:00,204.445,204.445,204.335,204.355,746000000.0
2008-08-20 21:35:00,204.355,204.395,204.34,204.38,582200000.0
2008-08-20 21:40:00,204.385,204.45,204.37,204.45,801000000.0
2008-08-20 21:45:00,204.45,204.5,204.41,204.465,774900000.0
2008-08-20 21:50:00,204.47,204.47,204.38,204.42,724400000.0
2008-08-20 21:55:00,204.415,204.49,204.355,204.375,519700000.0
2008-08-20 22:00:00,204.38,204.39,204.33,204.33,296000000.0
2008-08-20 22:05:00,204.34,204.44,204.33,204.415,253600000.0
2008-08-20 22:10:00,204.415,204.42,204.335,204.38,292700000.0
2008-08-20 22:15:00,204.38,204.405,204.34,204.4,170000000.0
2008-08-20 22:20:00,204.4,204.46,204.35,204.43,208200000.0
2008-08-20 22:25:00,204.43,204.475,204.415,204.46,146400000.0
2008-08-20 22:30:00,204.46,204.515,204.46,204.515,114200000.0
2008-08-20 22:35:00,204.525,204.59,204.515,204.56,263500000.0
2008-08-20 22:40:00,204.56,204.655,204.55,204.59,588280000.0
2008-08-20 22:45:00,204.59,204.645,204.51,204.6,673440000.0
2008-08-20 22:50:00,204.6,204.655,204.6,204.62,403200000.0
2008-08-20 22:55:00,204.61,204.62,204.55,204.56,183900000.0
2008-08-20 23:00:00,204.535,204.535,204.435,204.465,246100000.0
2008-08-20 23:05:00,204.47,204.49,204.45,204.49,77100000.0
2008-08-20 23:10:00,204.49,204.49,204.395,204.43,119500000.0
2008-08-20 23:15:00,204.43,204.44,204.375,204.4,182500000.0
2008-08-20 23:20:00,204.4,204.41,204.38,204.4,88800000.0
2008-08-20 23:25:00,204.4,204.49,204.35,204.38,166000000.0
2008-08-20 23:30:00,204.38,204.38,204.326,204.339,29800000.0
2008-08-20 23:35:00,204.36,204.45,204.35,204.44,77000000.0
2008-08-20 23:40:00,204.44,204.44,204.385,204.425,55500000.0
2008-08-20 23:45:00,204.43,204.43,204.395,204.41,46700000.0
2008-08-20 23:50:00,204.425,204.425,204.365,204.39,93900000.0
2008-08-20 23:55:00,204.39,204.5,204.31,204.45,223100000.0
2008-08-21 00:00:00,204.44,204.44,204.335,204.36,32000000.0
2008-08-21 00:05:00,204.37,204.37,204.31,204.31,22600000.0
2008-08-21 00:10:00,204.32,204.34,204.285,204.32,120800000.0
2008-08-21 00:15:00,204.34,204.35,204.26,204.31,120500000.0
2008-08-21 00:20:00,204.32,204.34,204.295,204.31,37600000.0
2008-08-21 00:25:00,204.3,204.32,204.285,204.32,27600000.0
2008-08-21 00:30:00,204.32,204.36,204.26,204.3,191900000.0
2008-08-21 00:35:00,204.3,204.36,204.29,204.35,73600000.0
2008-08-21 00:40:00,204.34,204.43,204.325,204.41,87000000.0
2008-08-21 00:45:00,204.4,204.47,204.365,204.4,154799999.0
2008-08-21 00:50:00,204.39,204.42,204.375,204.375,56300000.0
2008-08-21 00:55:00,204.4,204.46,204.395,204.44,61200000.0
2008-08-21 01:00:00,204.44,204.44,204.37,204.39,163200000.0
2008-08-21 01:05:00,204.4,204.41,204.3,204.385,253900000.0
2008-08-21 01:10:00,204.4,204.41,204.305,204.33,439500000.0
2008-08-21 01:15:00,204.33,204.35,204.28,204.31,219800000.0
2008-08-21 01:20:00,204.305,204.35,204.269,204.34,314100000.0
2008-08-21 01:25:00,204.34,204.4,204.34,204.38,214200000.0
2008-08-21 01:30:00,204.38,204.4,204.36,204.4,175800000.0
2008-08-21 01:35:00,204.39,204.41,204.35,204.38,166000000.0
2008-08-21 01:40:00,204.38,204.4,204.37,204.38,139200000.0
2008-08-21 01:45:00,204.37,204.45,204.36,204.39,493400000.0
2008-08-21 01:50:00,204.39,204.42,204.34,204.34,544100002.0
2008-08-21 01:55:00,204.33,204.39,204.33,204.34,471900000.0
2008-08-21 02:00:00,204.34,204.375,204.32,204.34,441000000.0
2008-08-21 02:05:00,204.33,204.39,204.31,204.33,667900000.0
2008-08-21 02:10:00,204.32,204.36,204.3,204.31,457900000.0
2008-08-21 02:15:00,204.31,204.37,204.28,204.33,754700000.0
2008-08-21 02:20:00,204.335,204.34,204.26,204.29,534400000.0
2008-08-21 02:25:00,204.29,204.36,204.27,204.29,924600000.0
2008-08-21 02:30:00,204.275,204.42,204.275,204.4,788400000.0
2008-08-21 02:35:00,204.41,204.43,204.375,204.4,244800000.0
2008-08-21 02:40:00,204.4,204.46,204.4,204.45,275800000.0
2008-08-21 02:45:00,204.45,204.61,204.425,204.59,462200000.0
2008-08-21 02:50:00,204.59,204.615,204.49,204.53,800499999.0
2008-08-21 02:55:00,204.545,204.62,204.485,204.55,371900000.0
2008-08-21 03:00:00,204.54,204.54,204.39,204.41,368400000.0
2008-08-21 03:05:00,204.42,204.46,204.39,204.41,210700000.0
2008-08-21 03:10:00,204.42,204.44,204.405,204.43,166000000.0
2008-08-21 03:15:00,204.43,204.44,204.33,204.36,217000000.0
2008-08-21 03:20:00,204.36,204.43,204.345,204.41,246700000.0
2008-08-21 03:25:00,204.41,204.44,204.38,204.41,170900000.0
2008-08-21 03:30:00,204.4,204.43,204.31,204.35,256900000.0
2008-08-21 03:35:00,204.35,204.44,204.32,204.42,160700000.0
2008-08-21 03:40:00,204.42,204.49,204.39,204.39,142100000.0
2008-08-21 03:45:00,204.38,204.43,204.308,204.39,261900000.0
2008-08-21 03:50:00,204.39,204.41,204.36,204.36,180400000.0
2008-08-21 03:55:00,204.37,204.47,204.37,204.395,295800000.0
2008-08-21 04:00:00,204.4,204.435,204.36,204.42,318700000.0
2008-08-21 04:05:00,204.41,204.5,204.41,204.5,169700000.0
2008-08-21 04:10:00,204.49,204.5,204.43,204.47,94900000.0
2008-08-21 04:15:00,204.47,204.515,204.45,204.51,172000000.0
2008-08-21 04:20:00,204.51,204.59,204.48,204.555,492400000.0
2008-08-21 04:25:00,204.55,204.615,204.535,204.55,538500000.0
2008-08-21 04:30:00,204.55,204.55,204.46,204.46,398800000.0
2008-08-21 04:35:00,204.465,204.485,204.38,204.48,585000000.0
2008-08-21 04:40:00,204.48,204.485,204.39,204.42,257200000.0
2008-08-21 04:45:00,204.42,204.45,204.41,204.43,330200000.0
2008-08-21 04:50:00,204.42,204.46,204.395,204.46,211500000.0
2008-08-21 04:55:00,204.45,204.46,204.395,204.45,89800000.0
2008-08-21 05:00:00,204.44,204.48,204.42,204.43,113700000.0
2008-08-21 05:05:00,204.42,204.455,204.37,204.45,115800000.0
2008-08-21 05:10:00,204.44,204.44,204.4,204.43,189900000.0
2008-08-21 05:15:00,204.44,204.46,204.41,204.43,116800000.0
2008-08-21 05:20:00,204.42,204.55,204.42,204.52,159400000.0
2008-08-21 05:25:00,204.53,204.55,204.5,204.52,54000000.0
2008-08-21 05:30:00,204.52,204.57,204.43,204.47,164900000.0
2008-08-21 05:35:00,204.46,204.47,204.44,204.46,99000000.0
2008-08-21 05:40:00,204.46,204.52,204.455,204.46,67800000.0
2008-08-21 05:45:00,204.455,204.475,204.39,204.43,142600000.0
2008-08-21 05:50:00,204.44,204.44,204.38,204.41,79900000.0
2008-08-21 05:55:00,204.41,204.41,204.29,204.32,245400000.0
2008-08-21 06:00:00,204.33,204.4,204.33,204.36,102000000.0
2008-08-21 06:05:00,204.36,204.43,204.31,204.4,85700000.0
2008-08-21 06:10:00,204.4,204.4,204.275,204.39,134700000.0
2008-08-21 06:15:00,204.365,204.445,204.335,204.41,259700000.0
2008-08-21 06:20:00,204.42,204.45,204.37,204.4,98700000.0
2008-08-21 06:25:00,204.4,204.4,204.3,204.31,163400000.0
2008-08-21 06:30:00,204.3,204.36,204.3,204.34,90400000.0
2008-08-21 06:35:00,204.34,204.37,204.26,204.27,310000000.0
2008-08-21 06:40:00,204.28,204.34,204.26,204.34,163700000.0
2008-08-21 06:45:00,204.35,204.4,204.317,204.345,305900000.0
2008-08-21 06:50:00,204.35,204.37,204.315,204.34,90500000.0
2008-08-21 06:55:00,204.315,204.35,204.255,204.3,152600000.0
2008-08-21 07:00:00,204.3,204.37,204.29,204.33,87300000.0
2008-08-21 07:05:00,204.32,204.33,204.085,204.15,726700000.0
2008-08-21 07:10:00,204.15,204.225,204.125,204.19,451700000.0
2008-08-21 07:15:00,204.18,204.18,203.93,203.955,1023100000.0
2008-08-21 07:20:00,203.96,203.96,203.49,203.53,970600000.0
2008-08-21 07:25:00,203.53,203.53,203.01,203.33,1778500000.0
2008-08-21 07:30:00,203.325,203.415,203.25,203.36,684800000.0
2008-08-21 07:35:00,203.36,203.4,203.29,203.3,540400002.0
2008-08-21 07:40:00,203.3,203.34,203.105,203.22,1225300000.0
2008-08-21 07:45:00,203.23,203.34,203.17,203.205,836000000.0
2008-08-21 07:50:00,203.21,203.31,203.09,203.27,549600000.0
2008-08-21 07:55:00,203.27,203.28,203.09,203.1,484000000.0
2008-08-21 08:00:00,203.1,203.145,202.92,203.14,718300000.0
2008-08-21 08:05:00,203.14,203.16,203.0,203.14,804600000.0
2008-08-21 08:10:00,203.14,203.33,203.115,203.17,818000000.0
2008-08-21 08:15:00,203.17,203.21,203.09,203.2,421400000.0
2008-08-21 08:20:00,203.2,203.32,203.04,203.05,1268839999.0
2008-08-21 08:25:00,203.01,203.255,202.995,203.21,1404500000.0
2008-08-21 08:30:00,203.21,203.445,203.19,203.28,1316500000.0
2008-08-21 08:35:00,203.28,203.29,203.025,203.2,1208600000.0
2008-08-21 08:40:00,203.205,203.31,203.13,203.26,784900000.0
2008-08-21 08:45:00,203.25,203.33,203.225,203.275,1343600000.0
2008-08-21 08:50:00,203.275,203.28,203.125,203.2,1233800000.0
2008-08-21 08:55:00,203.2,203.36,203.055,203.08,1539600000.0
2008-08-21 09:00:00,203.08,203.295,203.045,203.265,1384100000.0
2008-08-21 09:05:00,203.265,203.325,203.11,203.325,1868700000.0
2008-08-21 09:10:00,203.325,203.355,203.255,203.35,1380100000.0
2008-08-21 09:15:00,203.35,203.43,203.31,203.34,1311300000.0
2008-08-21 09:20:00,203.34,203.47,203.315,203.39,1971700000.0
2008-08-21 09:25:00,203.385,203.4,203.25,203.25,1506100000.0
2008-08-21 09:30:00,203.25,203.31,203.19,203.21,1582300000.0
2008-08-21 09:35:00,203.205,203.26,203.09,203.155,2085900000.0
2008-08-21 09:40:00,203.15,203.205,203.11,203.175,1395500000.0
2008-08-21 09:45:00,203.18,203.215,203.03,203.055,1315500000.0
2008-08-21 09:50:00,203.065,203.14,203.035,203.125,1692000000.0
2008-08-21 09:55:00,203.125,203.185,203.04,203.17,1206300000.0
2008-08-21 10:00:00,203.165,203.285,203.04,203.045,1892200000.0
2008-08-21 10:05:00,203.045,203.095,202.945,202.965,1278300000.0
2008-08-21 10:10:00,202.965,202.98,202.78,202.78,1848500000.0
2008-08-21 10:15:00,202.78,202.81,202.7,202.75,1754600000.0
2008-08-21 10:20:00,202.75,202.83,202.73,202.765,1456300000.0
2008-08-21 10:25:00,202.78,202.965,202.695,202.965,1411800000.0
2008-08-21 10:30:00,202.975,203.36,202.78,202.855,2305000000.0
2008-08-21 10:35:00,202.855,202.9,202.7,202.78,2329900000.0
2008-08-21 10:40:00,202.78,202.9,202.77,202.885,1328200000.0
2008-08-21 10:45:00,202.885,203.07,202.865,203.02,1837300000.0
2008-08-21 10:50:00,203.025,203.05,202.875,203.005,1617600000.0
2008-08-21 10:55:00,203.005,203.21,202.985,203.15,1092200000.0
2008-08-21 11:00:00,203.11,203.175,202.92,203.045,2695900000.0
2008-08-21 11:05:00,203.045,203.2,203.035,203.17,2646700000.0
2008-08-21 11:10:00,203.16,203.17,203.105,203.13,1639500000.0
2008-08-21 11:15:00,203.135,203.235,203.105,203.14,2305900001.0
2008-08-21 11:20:00,203.145,203.185,203.06,203.155,1682000000.0
2008-08-21 11:25:00,203.155,203.245,203.05,203.245,956800000.0
2008-08-21 11:30:00,203.245,203.335,203.225,203.29,897500000.0
2008-08-21 11:35:00,203.285,203.34,203.17,203.235,1922000000.0
2008-08-21 11:40:00,203.225,203.33,203.18,203.235,1440000000.0
2008-08-21 11:45:00,203.235,203.315,202.88,202.925,2127800000.0
2008-08-21 11:50:00,202.925,203.015,202.825,202.97,2045900002.0
2008-08-21 11:55:00,202.96,203.02,202.91,202.955,1706600001.0
2008-08-21 12:00:00,202.94,202.98,202.88,202.955,1738700003.0
2008-08-21 12:05:00,202.96,203.025,202.92,202.94,1708000000.0
2008-08-21 12:10:00,202.94,202.98,202.88,202.935,1298600000.0
2008-08-21 12:15:00,202.935,202.985,202.915,202.955,1160100000.0
2008-08-21 12:20:00,202.955,203.08,202.955,203.06,1461600000.0
2008-08-21 12:25:00,203.045,203.065,202.94,202.95,1541700000.0
2008-08-21 12:30:00,202.955,202.98,202.83,202.835,1703800000.0
2008-08-21 12:35:00,202.84,202.86,202.615,202.615,1609700000.0
2008-08-21 12:40:00,202.62,202.64,202.425,202.58,1884800000.0
2008-08-21 12:45:00,202.58,202.635,202.445,202.625,1121000000.0
2008-08-21 12:50:00,202.63,202.74,202.58,202.66,1445300000.0
2008-08-21 12:55:00,202.66,202.67,202.32,202.365,1405300000.0
2008-08-21 13:00:00,202.36,202.51,202.345,202.505,1183800000.0
2008-08-21 13:05:00,202.495,202.545,202.36,202.44,1268100000.0
2008-08-21 13:10:00,202.435,202.55,202.435,202.52,802900000.0
2008-08-21 13:15:00,202.52,202.56,202.4,202.425,1095000000.0
2008-08-21 13:20:00,202.425,202.49,202.275,202.29,1347400000.0
2008-08-21 13:25:00,202.28,202.3,202.17,202.265,1848200001.0
2008-08-21 13:30:00,202.265,202.355,202.215,202.34,1249700000.0
2008-08-21 13:35:00,202.35,202.35,202.21,202.22,1007900000.0
2008-08-21 13:40:00,202.22,202.225,202.045,202.125,1819700000.0
2008-08-21 13:45:00,202.13,202.215,201.85,201.885,2925539991.0
2008-08-21 13:50:00,201.885,202.0,201.855,201.965,2021200000.0
2008-08-21 13:55:00,201.965,202.115,201.915,202.05,1928800000.0
2008-08-21 14:00:00,202.05,202.06,201.875,201.94,1669900000.0
2008-08-21 14:05:00,201.94,202.1,201.93,202.015,1529800000.0
2008-08-21 14:10:00,202.015,202.095,201.775,202.02,1444000000.0
2008-08-21 14:15:00,202.025,202.075,201.945,201.985,1422400000.0
2008-08-21 14:20:00,201.985,202.03,201.925,202.005,1365200000.0
2008-08-21 14:25:00,202.005,202.08,201.92,202.08,1462800001.0
2008-08-21 14:30:00,201.99,202.11,201.875,201.93,1902600001.0
2008-08-21 14:35:00,201.935,201.975,201.85,201.925,1730800000.0
2008-08-21 14:40:00,201.925,201.98,201.885,201.94,1404600000.0
2008-08-21 14:45:00,201.94,201.96,201.785,201.885,1661100000.0
2008-08-21 14:50:00,201.88,202.06,201.87,201.95,1412800000.0
2008-08-21 14:55:00,201.945,202.22,201.94,202.185,1752000000.0
2008-08-21 15:00:00,202.185,202.345,202.095,202.32,1673200000.0
2008-08-21 15:05:00,202.33,202.585,202.325,202.49,1984200001.0
2008-08-21 15:10:00,202.48,202.525,202.405,202.41,1600300000.0
2008-08-21 15:15:00,202.415,202.58,202.395,202.56,1574400000.0
2008-08-21 15:20:00,202.56,202.595,202.48,202.555,1545200002.0
2008-08-21 15:25:00,202.555,202.575,202.49,202.51,1268500000.0
2008-08-21 15:30:00,202.51,202.67,202.49,202.635,2163400000.0
2008-08-21 15:35:00,202.64,202.975,202.57,202.965,2035200000.0
2008-08-21 15:40:00,202.97,203.035,202.935,203.005,1914500000.0
2008-08-21 15:45:00,203.005,203.22,202.99,203.175,2332500000.0
2008-08-21 15:50:00,203.175,203.31,203.06,203.265,2126900000.0
2008-08-21 15:55:00,203.265,203.48,203.16,203.335,2382100000.0
2008-08-21 16:00:00,203.33,203.415,203.16,203.285,2296400000.0
2008-08-21 16:05:00,203.285,203.305,203.005,203.005,2109600000.0
2008-08-21 16:10:00,203.005,203.045,202.88,202.895,2438100000.0
2008-08-21 16:15:00,202.9,203.19,202.87,203.125,2114100000.0
2008-08-21 16:20:00,203.13,203.26,203.105,203.12,2055600000.0
2008-08-21 16:25:00,203.12,203.22,203.075,203.125,1757500000.0
2008-08-21 16:30:00,203.125,203.165,203.03,203.05,1658300000.0
2008-08-21 16:35:00,203.065,203.24,203.005,203.2,2277800000.0
2008-08-21 16:40:00,203.19,203.37,203.155,203.36,2139800000.0
2008-08-21 16:45:00,203.36,203.375,203.24,203.295,1515400000.0
2008-08-21 16:50:00,203.305,203.325,203.16,203.225,1519900000.0
2008-08-21 16:55:00,203.235,203.235,203.015,203.06,1922900000.0
2008-08-21 17:00:00,203.07,203.205,203.045,203.135,1737200000.0
2008-08-21 17:05:00,203.135,203.15,203.06,203.13,1554100000.0
2008-08-21 17:10:00,203.135,203.225,203.115,203.135,2560600000.0
2008-08-21 17:15:00,203.135,203.185,203.115,203.14,2082700000.0
2008-08-21 17:20:00,203.14,203.165,203.03,203.08,1889400000.0
2008-08-21 17:25:00,203.085,203.205,203.075,203.14,2158800000.0
2008-08-21 17:30:00,203.14,203.225,203.13,203.175,2082799999.0
2008-08-21 17:35:00,203.18,203.245,203.095,203.135,1800300000.0
2008-08-21 17:40:00,203.135,203.25,203.07,203.165,1617500000.0
2008-08-21 17:45:00,203.165,203.24,203.125,203.18,1737600001.0
2008-08-21 17:50:00,203.19,203.295,203.175,203.23,1722500000.0
2008-08-21 17:55:00,203.23,203.255,203.15,203.22,1952500000.0
2008-08-21 18:00:00,203.22,203.37,203.22,203.32,1697500000.0
2008-08-21 18:05:00,203.32,203.385,203.305,203.355,1479300000.0
2008-08-21 18:10:00,203.355,203.375,203.255,203.295,1867800000.0
2008-08-21 18:15:00,203.295,203.35,203.23,203.35,1291600000.0
2008-08-21 18:20:00,203.35,203.385,203.26,203.3,1371100000.0
2008-08-21 18:25:00,203.3,203.305,203.2,203.225,1008600000.0
2008-08-21 18:30:00,203.225,203.285,203.215,203.245,718500000.0
2008-08-21 18:35:00,203.26,203.3,203.195,203.195,754400000.0
2008-08-21 18:40:00,203.195,203.26,203.145,203.26,802200000.0
2008-08-21 18:45:00,203.26,203.265,203.205,203.22,954600000.0
2008-08-21 18:50:00,203.215,203.23,203.18,203.185,734600000.0
2008-08-21 18:55:00,203.19,203.265,203.18,203.235,851400000.0
2008-08-21 19:00:00,203.235,203.26,203.2,203.26,1421400000.0
2008-08-21 19:05:00,203.27,203.335,203.235,203.335,1432300000.0
2008-08-21 19:10:00,203.33,203.4,203.28,203.365,985300000.0
2008-08-21 19:15:00,203.365,203.43,203.32,203.41,1429700000.0
2008-08-21 19:20:00,203.41,203.425,203.36,203.38,1190200000.0
2008-08-21 19:25:00,203.375,203.385,203.295,203.36,885600000.0
2008-08-21 19:30:00,203.37,203.37,203.255,203.28,622100000.0
2008-08-21 19:35:00,203.28,203.395,203.25,203.385,1082400000.0
2008-08-21 19:40:00,203.385,203.395,203.335,203.355,648000000.0
2008-08-21 19:45:00,203.355,203.365,203.305,203.335,578700000.0
2008-08-21 19:50:00,203.32,203.405,203.295,203.36,1179400000.0
2008-08-21 19:55:00,203.355,203.435,203.315,203.435,1026700000.0
2008-08-21 20:00:00,203.435,203.5,203.375,203.485,1382000000.0
2008-08-21 20:05:00,203.5,203.5,203.415,203.425,746900000.0
2008-08-21 20:10:00,203.425,203.575,203.405,203.52,1509700000.0
2008-08-21 20:15:00,203.515,203.575,203.495,203.525,1229800000.0
2008-08-21 20:20:00,203.53,203.55,203.485,203.495,1097500000.0
2008-08-21 20:25:00,203.495,203.575,203.465,203.565,989300000.0
2008-08-21 20:30:00,203.57,203.735,203.57,203.69,1378300000.0
2008-08-21 20:35:00,203.69,203.77,203.665,203.745,1384900000.0
2008-08-21 20:40:00,203.745,203.765,203.68,203.725,809100000.0
2008-08-21 20:45:00,203.725,203.795,203.685,203.7,1027100000.0
2008-08-21 20:50:00,203.7,203.745,203.63,203.745,1026800000.0
2008-08-21 20:55:00,203.75,203.765,203.65,203.665,1201700000.0
2008-08-21 21:00:00,203.68,203.8,203.64,203.695,1695100000.0
2008-08-21 21:05:00,203.695,203.75,203.675,203.725,1039500000.0
2008-08-21 21:10:00,203.725,203.755,203.675,203.675,916000000.0
2008-08-21 21:15:00,203.68,203.77,203.68,203.715,1146000000.0
2008-08-21 21:20:00,203.715,203.76,203.685,203.705,784100000.0
2008-08-21 21:25:00,203.71,203.72,203.64,203.665,862400000.0
2008-08-21 21:30:00,203.655,203.665,203.515,203.63,901800000.0
2008-08-21 21:35:00,203.63,203.635,203.58,203.62,849800000.0
2008-08-21 21:40:00,203.62,203.7,203.62,203.645,841400000.0
2008-08-21 21:45:00,203.66,203.725,203.605,203.725,892000000.0
2008-08-21 21:50:00,203.725,203.785,203.66,203.77,883600000.0
2008-08-21 21:55:00,203.77,203.795,203.705,203.725,833800000.0
2008-08-21 22:00:00,203.725,203.735,203.69,203.705,280500000.0
2008-08-21 22:05:00,203.7,203.715,203.545,203.55,523000000.0
2008-08-21 22:10:00,203.55,203.6,203.545,203.555,260200000.0
2008-08-21 22:15:00,203.555,203.575,203.52,203.52,408400000.0
2008-08-21 22:20:00,203.52,203.55,203.5,203.51,325300000.0
2008-08-21 22:25:00,203.51,203.61,203.49,203.545,595400000.0
2008-08-21 22:30:00,203.535,203.565,203.505,203.52,530900000.0
2008-08-21 22:35:00,203.525,203.635,203.525,203.635,573000000.0
2008-08-21 22:40:00,203.635,203.765,203.625,203.745,391100000.0
2008-08-21 22:45:00,203.745,203.81,203.675,203.71,564800000.0
2008-08-21 22:50:00,203.715,203.765,203.695,203.705,270100000.0
2008-08-21 22:55:00,203.72,203.78,203.635,203.635,332400000.0
2008-08-21 23:00:00,203.63,203.635,203.47,203.52,101000000.0
2008-08-21 23:05:00,203.52,203.595,203.505,203.595,135800000.0
2008-08-21 23:10:00,203.595,203.685,203.54,203.56,194600000.0
2008-08-21 23:15:00,203.56,203.675,203.545,203.6,160200000.0
2008-08-21 23:20:00,203.61,203.7,203.6,203.69,51200000.0
2008-08-21 23:25:00,203.68,203.72,203.66,203.72,83800000.0
2008-08-21 23:30:00,203.72,203.72,203.64,203.65,61500000.0
2008-08-21 23:35:00,203.66,203.66,203.61,203.64,87000000.0
2008-08-21 23:40:00,203.63,203.66,203.59,203.59,67300000.0
2008-08-21 23:45:00,203.59,203.67,203.57,203.65,103000000.0
2008-08-21 23:50:00,203.67,203.71,203.615,203.66,65800000.0
2008-08-21 23:55:00,203.65,203.66,203.61,203.65,101600000.0
2008-08-22 00:00:00,203.66,203.66,203.545,203.62,46400000.0
2008-08-22 00:05:00,203.62,203.745,203.57,203.65,105500000.0
2008-08-22 00:10:00,203.609,203.645,203.585,203.645,30000000.0
2008-08-22 00:15:00,203.64,203.67,203.63,203.64,33000000.0
2008-08-22 00:20:00,203.65,203.66,203.64,203.64,54600000.0
2008-08-22 00:25:00,203.63,203.645,203.59,203.6,49100000.0
2008-08-22 00:30:00,203.6,203.69,203.6,203.62,255800000.0
2008-08-22 00:35:00,203.61,203.65,203.57,203.64,85900000.0
2008-08-22 00:40:00,203.64,203.65,203.61,203.63,137100000.0
2008-08-22 00:45:00,203.62,203.62,203.425,203.44,240800000.0
2008-08-22 00:50:00,203.43,203.46,203.38,203.44,190900000.0
2008-08-22 00:55:00,203.435,203.49,203.425,203.49,352100000.0
2008-08-22 01:00:00,203.49,203.49,203.33,203.39,231900000.0
2008-08-22 01:05:00,203.39,203.51,203.39,203.51,155100000.0
2008-08-22 01:10:00,203.51,203.54,203.5,203.51,127000000.0
2008-08-22 01:15:00,203.52,203.57,203.51,203.56,112500000.0
2008-08-22 01:20:00,203.56,203.6,203.515,203.52,91800000.0
2008-08-22 01:25:00,203.51,203.56,203.5,203.55,50100000.0
2008-08-22 01:30:00,203.55,203.58,203.525,203.57,55000000.0
2008-08-22 01:35:00,203.57,203.61,203.535,203.56,97300000.0
2008-08-22 01:40:00,203.535,203.57,203.51,203.56,102900000.0
2008-08-22 01:45:00,203.57,203.59,203.52,203.54,140400000.0
2008-08-22 01:50:00,203.53,203.53,203.5,203.52,51500000.0
2008-08-22 01:55:00,203.5,203.51,203.44,203.46,175700000.0
2008-08-22 02:00:00,203.46,203.53,203.385,203.51,401100000.0
2008-08-22 02:05:00,203.52,203.58,203.51,203.58,296800000.0
2008-08-22 02:10:00,203.58,203.62,203.57,203.615,298200000.0
2008-08-22 02:15:00,203.62,203.64,203.56,203.64,410900000.0
2008-08-22 02:20:00,203.615,203.68,203.6,203.66,299100000.0
2008-08-22 02:25:00,203.66,203.66,203.555,203.64,384600000.0
2008-08-22 02:30:00,203.65,203.8,203.65,203.74,337200000.0
2008-08-22 02:35:00,203.74,203.77,203.69,203.75,403600000.0
2008-08-22 02:40:00,203.75,203.75,203.69,203.72,161500000.0
2008-08-22 02:45:00,203.72,203.74,203.67,203.68,253100000.0
2008-08-22 02:50:00,203.685,203.725,203.62,203.68,619300000.0
2008-08-22 02:55:00,203.68,203.68,203.615,203.625,679000000.0
2008-08-22 03:00:00,203.625,203.665,203.615,203.64,892100003.0
2008-08-22 03:05:00,203.63,203.66,203.56,203.58,1073400000.0
2008-08-22 03:10:00,203.57,203.59,203.485,203.57,622700000.0
2008-08-22 03:15:00,203.56,203.61,203.525,203.57,207200000.0
2008-08-22 03:20:00,203.56,203.62,203.54,203.54,232800000.0
2008-08-22 03:25:00,203.54,203.55,203.52,203.54,202500000.0
2008-08-22 03:30:00,203.54,203.55,203.5,203.52,275900000.0
2008-08-22 03:35:00,203.53,203.55,203.52,203.53,153000000.0
2008-08-22 03:40:00,203.54,203.55,203.52,203.52,171300000.0
2008-08-22 03:45:00,203.52,203.57,203.51,203.57,286300000.0
2008-08-22 03:50:00,203.57,203.58,203.54,203.58,123200000.0
2008-08-22 03:55:00,203.555,203.66,203.555,203.6,206700000.0
2008-08-22 04:00:00,203.6,203.64,203.59,203.63,133700000.0
2008-08-22 04:05:00,203.63,203.68,203.63,203.65,117900000.0
2008-08-22 04:10:00,203.64,203.69,203.63,203.68,163200000.0
2008-08-22 04:15:00,203.68,203.72,203.62,203.63,101000000.0
2008-08-22 04:20:00,203.63,203.67,203.59,203.65,97000000.0
2008-08-22 04:25:00,203.65,203.71,203.64,203.7,154500000.0
2008-08-22 04:30:00,203.7,203.8,203.69,203.77,451900000.0
2008-08-22 04:35:00,203.765,203.905,203.76,203.85,328500000.0
2008-08-22 04:40:00,203.85,203.86,203.79,203.815,328500000.0
2008-08-22 04:45:00,203.82,203.82,203.76,203.8,132500000.0
2008-08-22 04:50:00,203.79,203.89,203.78,203.86,203900000.0
2008-08-22 04:55:00,203.845,204.115,203.84,204.11,579900000.0
2008-08-22 05:00:00,204.11,204.33,204.09,204.23,913700000.0
2008-08-22 05:05:00,204.24,204.43,204.24,204.39,464900000.0
2008-08-22 05:10:00,204.38,204.38,204.285,204.32,627200000.0
2008-08-22 05:15:00,204.31,204.33,204.265,204.31,246000000.0
2008-08-22 05:20:00,204.3,204.575,204.3,204.4,640000000.0
2008-08-22 05:25:00,204.4,204.49,204.28,204.295,771500000.0
2008-08-22 05:30:00,204.3,204.34,204.265,204.27,283700000.0
2008-08-22 05:35:00,204.265,204.295,204.22,204.28,556400000.0
2008-08-22 05:40:00,204.29,204.385,204.285,204.34,304500000.0
2008-08-22 05:45:00,204.34,204.37,204.21,204.23,268500000.0
2008-08-22 05:50:00,204.23,204.335,204.23,204.255,140800000.0
2008-08-22 05:55:00,204.265,204.32,204.17,204.2,221900000.0
2008-08-22 06:00:00,204.19,204.27,204.125,204.22,327200000.0
2008-08-22 06:05:00,204.215,204.3,204.205,204.24,215700000.0
2008-08-22 06:10:00,204.24,204.275,204.165,204.19,314300000.0
2008-08-22 06:15:00,204.2,204.24,204.145,204.24,630200000.0
2008-08-22 06:20:00,204.24,204.32,204.215,204.32,298600000.0
2008-08-22 06:25:00,204.31,204.33,204.265,204.32,195800000.0
2008-08-22 06:30:00,204.305,204.33,204.275,204.31,198800000.0
2008-08-22 06:35:00,204.3,204.32,204.23,204.26,158000000.0
2008-08-22 06:40:00,204.25,204.27,204.19,204.205,121400000.0
2008-08-22 06:45:00,204.2,204.22,204.13,204.16,150500000.0
2008-08-22 06:50:00,204.175,204.19,204.15,204.18,50500000.0
2008-08-22 06:55:00,204.18,204.24,204.12,204.22,91700000.0
2008-08-22 07:00:00,204.23,204.33,204.215,204.31,125600000.0
2008-08-22 07:05:00,204.3,204.3,204.19,204.29,300900000.0
2008-08-22 07:10:00,204.29,204.36,204.25,204.36,228800000.0
2008-08-22 07:15:00,204.36,204.45,204.33,204.37,171300000.0
2008-08-22 07:20:00,204.355,204.37,204.29,204.3,110900000.0
2008-08-22 07:25:00,204.31,204.33,204.26,204.27,35000000.0
2008-08-22 07:30:00,204.26,204.33,204.24,204.24,74200000.0
2008-08-22 07:35:00,204.24,204.25,204.17,204.17,158900000.0
2008-08-22 07:40:00,204.17,204.34,204.13,204.34,637800000.0
2008-08-22 07:45:00,204.33,204.36,204.19,204.21,220100000.0
2008-08-22 07:50:00,204.21,204.22,204.15,204.15,335100000.0
2008-08-22 07:55:00,204.15,204.21,204.11,204.19,355900000.0
2008-08-22 08:00:00,204.18,204.225,204.115,204.13,374900000.0
2008-08-22 08:05:00,204.14,204.21,204.07,204.12,329800000.0
2008-08-22 08:10:00,204.12,204.22,204.095,204.195,583000000.0
2008-08-22 08:15:00,204.19,204.21,204.12,204.195,644400000.0
2008-08-22 08:20:00,204.19,204.23,204.145,204.16,697200000.0
2008-08-22 08:25:00,204.155,204.22,204.115,204.165,768400000.0
2008-08-22 08:30:00,204.16,204.26,204.14,204.235,919800000.0
2008-08-22 08:35:00,204.23,204.28,204.15,204.28,913700000.0
2008-08-22 08:40:00,204.28,204.295,204.14,204.18,926000000.0
2008-08-22 08:45:00,204.18,204.29,204.16,204.28,603200000.0
2008-08-22 08:50:00,204.295,204.58,204.26,204.51,1425100000.0
2008-08-22 08:55:00,204.51,204.555,204.395,204.415,1426100000.0
2008-08-22 09:00:00,204.42,204.49,204.37,204.415,1037900000.0
2008-08-22 09:05:00,204.415,204.565,204.32,204.35,1848600000.0
2008-08-22 09:10:00,204.355,204.47,204.305,204.4,1680400000.0
2008-08-22 09:15:00,204.4,204.4,204.255,204.255,1742600000.0
2008-08-22 09:20:00,204.26,204.27,204.11,204.165,2234300000.0
2008-08-22 09:25:00,204.17,204.26,204.08,204.205,2341900000.0
2008-08-22 09:30:00,204.205,204.255,204.045,204.24,2451300000.0
2008-08-22 09:35:00,204.23,204.235,203.945,203.945,1847500000.0
2008-08-22 09:40:00,203.96,203.97,203.775,203.82,2743900000.0
2008-08-22 09:45:00,203.82,203.895,203.73,203.825,2695502501.0
2008-08-22 09:50:00,203.82,203.84,203.745,203.77,2115900000.0
2008-08-22 09:55:00,203.775,203.865,203.725,203.815,2275600000.0
2008-08-22 10:00:00,203.82,203.925,203.595,203.615,2354800000.0
2008-08-22 10:05:00,203.62,203.705,203.615,203.685,2030600000.0
2008-08-22 10:10:00,203.685,203.765,203.67,203.745,1805199999.0
2008-08-22 10:15:00,203.745,203.85,203.71,203.81,2229600003.0
2008-08-22 10:20:00,203.81,203.885,203.775,203.84,1922200000.0
2008-08-22 10:25:00,203.84,203.84,203.7,203.775,1960700000.0
2008-08-22 10:30:00,203.78,203.785,203.385,203.48,2108400000.0
2008-08-22 10:35:00,203.48,203.515,203.25,203.26,1978000000.0
2008-08-22 10:40:00,203.26,203.29,202.97,203.02,2806800001.0
2008-08-22 10:45:00,203.035,203.19,202.99,203.13,1783900000.0
2008-08-22 10:50:00,203.13,203.14,202.98,203.035,1509900000.0
2008-08-22 10:55:00,203.03,203.1,202.99,203.01,1872000000.0
2008-08-22 11:00:00,203.01,203.015,202.77,202.865,2154200000.0
2008-08-22 11:05:00,202.855,203.04,202.835,203.035,1768300000.0
2008-08-22 11:10:00,203.035,203.08,202.875,202.9,1535800000.0
2008-08-22 11:15:00,202.9,203.02,202.795,202.98,1505600000.0
2008-08-22 11:20:00,202.99,203.13,202.985,202.99,1535599999.0
2008-08-22 11:25:00,202.985,203.07,202.965,203.0,1466299999.0
2008-08-22 11:30:00,202.995,203.075,202.97,203.06,1613000000.0
2008-08-22 11:35:00,203.07,203.09,202.955,202.98,881300000.0
2008-08-22 11:40:00,202.98,203.05,202.945,202.97,1274700000.0
2008-08-22 11:45:00,202.965,203.05,202.885,202.895,1749200000.0
2008-08-22 11:50:00,202.895,203.02,202.885,203.01,2079100000.0
2008-08-22 11:55:00,203.01,203.03,202.92,202.955,1530000000.0
2008-08-22 12:00:00,202.955,203.04,202.855,202.865,2490399999.0
2008-08-22 12:05:00,202.865,202.965,202.85,202.875,2544100000.0
2008-08-22 12:10:00,202.875,202.97,202.84,202.935,1577500000.0
2008-08-22 12:15:00,202.94,203.08,202.905,203.06,1768600000.0
2008-08-22 12:20:00,203.055,203.12,202.96,203.09,1416600000.0
2008-08-22 12:25:00,203.1,203.21,203.07,203.15,2028400001.0
2008-08-22 12:30:00,203.15,203.21,203.105,203.145,1760100000.0
2008-08-22 12:35:00,203.15,203.17,203.095,203.165,1501000001.0
2008-08-22 12:40:00,203.16,203.17,203.07,203.135,1175900000.0
2008-08-22 12:45:00,203.15,203.19,203.1,203.1,521000000.0
2008-08-22 12:50:00,203.1,203.14,203.045,203.13,848500000.0
2008-08-22 12:55:00,203.13,203.19,203.01,203.075,1504300000.0
2008-08-22 13:00:00,203.075,203.22,203.05,203.195,1361600000.0
2008-08-22 13:05:00,203.2,203.305,203.165,203.26,1399900001.0
2008-08-22 13:10:00,203.26,203.34,203.23,203.29,739700000.0
2008-08-22 13:15:00,203.29,203.45,203.285,203.385,1179000000.0
2008-08-22 13:20:00,203.385,203.46,203.365,203.395,1537100000.0
2008-08-22 13:25:00,203.395,203.425,203.285,203.305,2097900000.0
2008-08-22 13:30:00,203.3,203.48,203.3,203.365,1770100000.0
2008-08-22 13:35:00,203.37,203.615,203.32,203.615,1908900000.0
2008-08-22 13:40:00,203.61,203.8,203.61,203.72,2678100000.0
2008-08-22 13:45:00,203.715,204.05,203.7,203.935,2466800000.0
2008-08-22 13:50:00,203.935,203.935,203.725,203.855,2442700000.0
2008-08-22 13:55:00,203.86,203.915,203.745,203.8,2557800001.0
2008-08-22 14:00:00,203.8,203.825,203.695,203.705,1824100000.0
2008-08-22 14:05:00,203.71,203.92,203.665,203.87,2398000000.0
2008-08-22 14:10:00,203.87,203.97,203.815,203.97,2398800000.0
2008-08-22 14:15:00,203.965,204.02,203.915,203.97,1900500000.0
2008-08-22 14:20:00,203.97,203.99,203.805,203.81,2478099999.0
2008-08-22 14:25:00,203.805,203.845,203.775,203.815,1643500000.0
2008-08-22 14:30:00,203.81,203.93,203.77,203.89,1809200001.0
2008-08-22 14:35:00,203.89,203.925,203.77,203.795,1906500000.0
2008-08-22 14:40:00,203.79,203.835,203.73,203.81,1901700000.0
2008-08-22 14:45:00,203.805,203.9,203.795,203.86,1200400000.0
2008-08-22 14:50:00,203.855,203.92,203.835,203.885,1539500002.0
2008-08-22 14:55:00,203.88,203.945,203.85,203.925,1409200000.0
2008-08-22 15:00:00,203.925,204.095,203.915,204.065,1603400000.0
2008-08-22 15:05:00,204.065,204.22,204.055,204.12,2677700000.0
2008-08-22 15:10:00,204.12,204.185,204.09,204.16,2224000000.0
2008-08-22 15:15:00,204.16,204.17,204.065,204.15,1738200000.0
2008-08-22 15:20:00,204.155,204.2,204.095,204.155,1552100000.0
2008-08-22 15:25:00,204.17,204.23,204.115,204.195,1583800000.0
2008-08-22 15:30:00,204.19,204.285,204.185,204.245,1640700000.0
2008-08-22 15:35:00,204.245,204.29,204.21,204.225,1541800000.0
2008-08-22 15:40:00,204.23,204.315,204.175,204.26,2458400000.0
2008-08-22 15:45:00,204.26,204.31,204.245,204.26,2324100000.0
2008-08-22 15:50:00,204.26,204.31,204.23,204.305,2182900000.0
2008-08-22 15:55:00,204.3,204.355,204.29,204.33,2078200000.0
2008-08-22 16:00:00,204.335,204.37,204.245,204.27,2816800002.0
2008-08-22 16:05:00,204.27,204.42,204.245,204.385,2075400000.0
2008-08-22 16:10:00,204.4,204.465,204.3,204.32,2313900000.0
2008-08-22 16:15:00,204.315,204.4,204.28,204.37,1967300000.0
2008-08-22 16:20:00,204.37,204.435,204.345,204.35,1572500000.0
2008-08-22 16:25:00,204.355,204.39,204.24,204.305,2107200000.0
2008-08-22 16:30:00,204.31,204.425,204.31,204.39,1236000000.0
2008-08-22 16:35:00,204.39,204.405,204.355,204.37,713000000.0
2008-08-22 16:40:00,204.38,204.4,204.29,204.315,1929400001.0
2008-08-22 16:45:00,204.315,204.38,204.235,204.34,1521100000.0
2008-08-22 16:50:00,204.345,204.37,204.29,204.36,1875800000.0
2008-08-22 16:55:00,204.355,204.38,204.23,204.24,2839000000.0
2008-08-22 17:00:00,204.24,204.25,203.725,203.865,2800900000.0
2008-08-22 17:05:00,203.865,204.01,203.865,203.925,1521800000.0
2008-08-22 17:10:00,203.935,203.94,203.86,203.88,1915600000.0
2008-08-22 17:15:00,203.88,203.9,203.755,203.785,1834400000.0
2008-08-22 17:20:00,203.79,203.795,203.63,203.685,2290700000.0
2008-08-22 17:25:00,203.685,203.72,203.525,203.57,2130200001.0
2008-08-22 17:30:00,203.57,203.595,203.455,203.55,1178500000.0
2008-08-22 17:35:00,203.55,203.61,203.465,203.49,665700000.0
2008-08-22 17:40:00,203.49,203.6,203.475,203.57,1576000000.0
2008-08-22 17:45:00,203.58,203.7,203.565,203.68,1115800000.0
2008-08-22 17:50:00,203.68,203.72,203.615,203.72,611100000.0
2008-08-22 17:55:00,203.72,203.77,203.675,203.73,737500001.0
2008-08-22 18:00:00,203.715,203.76,203.675,203.7,881400000.0
2008-08-22 18:05:00,203.7,203.865,203.7,203.8,1350700000.0
2008-08-22 18:10:00,203.8,203.9,203.785,203.88,743200000.0
2008-08-22 18:15:00,203.885,203.92,203.835,203.87,1363500000.0
2008-08-22 18:20:00,203.87,203.875,203.765,203.765,1355400000.0
2008-08-22 18:25:00,203.765,203.82,203.765,203.81,1010400000.0
2008-08-22 18:30:00,203.805,203.87,203.805,203.85,1088300000.0
2008-08-22 18:35:00,203.85,203.85,203.78,203.845,1281500000.0
2008-08-22 18:40:00,203.85,203.875,203.725,203.785,1285500000.0
2008-08-22 18:45:00,203.785,203.81,203.695,203.765,1377000000.0
2008-08-22 18:50:00,203.765,203.79,203.67,203.67,1016700000.0
2008-08-22 18:55:00,203.67,203.715,203.64,203.645,859700000.0
2008-08-22 19:00:00,203.64,203.735,203.58,203.665,1108300000.0
2008-08-22 19:05:00,203.665,203.715,203.575,203.575,1237300000.0
2008-08-22 19:10:00,203.575,203.635,203.565,203.61,1189700000.0
2008-08-22 19:15:00,203.61,203.72,203.6,203.71,660600000.0
2008-08-22 19:20:00,203.72,203.72,203.615,203.615,229700000.0
2008-08-22 19:25:00,203.63,203.7,203.615,203.69,239000000.0
2008-08-22 19:30:00,203.69,203.79,203.69,203.79,313700000.0
2008-08-22 19:35:00,203.79,203.88,203.755,203.82,391700000.0
2008-08-22 19:40:00,203.82,203.83,203.745,203.815,770900000.0
2008-08-22 19:45:00,203.815,203.85,203.775,203.835,619100000.0
2008-08-22 19:50:00,203.835,203.94,203.805,203.835,1004800000.0
2008-08-22 19:55:00,203.835,203.85,203.765,203.785,907500000.0
2008-08-22 20:00:00,203.785,203.83,203.775,203.815,693700000.0
2008-08-22 20:05:00,203.815,203.84,203.735,203.76,868800000.0
2008-08-22 20:10:00,203.755,203.77,203.61,203.61,1455500000.0
2008-08-22 20:15:00,203.61,203.68,203.575,203.6,1150700000.0
2008-08-22 20:20:00,203.6,203.65,203.515,203.55,932900000.0
2008-08-22 20:25:00,203.56,203.65,203.555,203.62,656400000.0
2008-08-22 20:30:00,203.62,203.65,203.485,203.52,406600000.0
2008-08-22 20:35:00,203.53,203.62,203.515,203.61,400400000.0
2008-08-22 20:40:00,203.61,203.815,203.595,203.795,617800000.0
2008-08-22 20:45:00,203.795,203.83,203.66,203.66,1302400000.0
2008-08-22 20:50:00,203.655,203.68,203.615,203.65,890900000.0
2008-08-22 20:55:00,203.65,203.69,203.585,203.67,832800000.0
2008-08-22 21:00:00,203.68,203.7,203.505,203.505,687300000.0
2008-08-22 21:05:00,203.505,203.53,203.495,203.515,445200000.0
2008-08-22 21:10:00,203.515,203.585,203.51,203.585,420700000.0
2008-08-22 21:15:00,203.585,203.6,203.555,203.6,274600000.0
2008-08-22 21:20:00,203.6,203.645,203.575,203.64,252100000.0
2008-08-22 21:25:00,203.64,203.66,203.6,203.645,360900000.0
2008-08-22 21:30:00,203.65,203.66,203.625,203.635,257800000.0
2008-08-22 21:35:00,203.635,203.7,203.625,203.69,238300000.0
2008-08-22 21:40:00,203.695,203.715,203.675,203.705,428700000.0
2008-08-22 21:45:00,203.705,203.825,203.705,203.82,463900000.0
2008-08-22 21:50:00,203.815,203.815,203.66,203.675,511900000.0
2008-08-22 21:55:00,203.675,203.72,203.66,203.685,513300000.0
2008-08-22 22:00:00,203.685,203.685,203.65,203.65,132100000.0
2008-08-22 22:05:00,203.655,203.715,203.655,203.68,208900000.0
2008-08-22 22:10:00,203.68,203.715,203.68,203.7,198900000.0
2008-08-22 22:15:00,203.7,203.775,203.7,203.775,121000000.0
2008-08-22 22:20:00,203.775,203.83,203.74,203.81,270200000.0
2008-08-22 22:25:00,203.8,203.81,203.755,203.81,273800000.0
2008-08-22 22:30:00,203.81,203.86,203.795,203.84,357300000.0
2008-08-22 22:35:00,203.84,203.84,203.735,203.75,169400000.0
2008-08-22 22:40:00,203.745,203.76,203.64,203.685,229000000.0
2008-08-22 22:45:00,203.685,203.71,203.645,203.68,267900000.0
2008-08-22 22:50:00,203.685,203.81,203.67,203.805,306100000.0
2008-08-22 22:55:00,203.81,203.965,203.81,203.905,615100000.0
2008-08-24 23:00:00,203.653,203.731,203.624,203.668,105900000.0
2008-08-24 23:05:00,203.65,203.676,203.563,203.657,121200000.0
2008-08-24 23:10:00,203.64,203.917,203.635,203.69,51100000.0
2008-08-24 23:15:00,203.68,203.69,203.68,203.69,57700000.0
2008-08-24 23:20:00,203.688,203.711,203.55,203.59,217200000.0
2008-08-24 23:25:00,203.59,203.7,203.54,203.66,332900000.0
2008-08-24 23:30:00,203.66,203.68,203.6,203.654,141900000.0
2008-08-24 23:35:00,203.655,203.691,203.626,203.69,149900000.0
2008-08-24 23:40:00,203.656,203.7,203.61,203.61,94400000.0
2008-08-24 23:45:00,203.66,203.66,203.535,203.61,181300000.0
2008-08-24 23:50:00,203.62,203.64,203.602,203.61,141800000.0
2008-08-24 23:55:00,203.61,203.69,203.61,203.69,93400000.0
2008-08-25 00:00:00,203.69,203.76,203.69,203.72,136300000.0
2008-08-25 00:05:00,203.73,203.76,203.625,203.67,114200000.0
2008-08-25 00:10:00,203.67,203.72,203.615,203.63,137700000.0
2008-08-25 00:15:00,203.63,203.67,203.615,203.65,37700000.0
2008-08-25 00:20:00,203.61,203.65,203.595,203.605,19300000.0
2008-08-25 00:25:00,203.62,203.64,203.58,203.61,45800000.0
2008-08-25 00:30:00,203.61,203.66,203.59,203.605,37000000.0
2008-08-25 00:35:00,203.61,203.63,203.575,203.59,42600000.0
2008-08-25 00:40:00,203.59,203.62,203.555,203.575,47000000.0
2008-08-25 00:45:00,203.555,203.58,203.54,203.54,49400000.0
2008-08-25 00:50:00,203.55,203.56,203.445,203.48,88400000.0
2008-08-25 00:55:00,203.49,203.5,203.45,203.465,32000000.0
2008-08-25 01:00:00,203.47,203.47,203.4,203.43,70700000.0
2008-08-25 01:05:00,203.43,203.45,203.365,203.45,70400000.0
2008-08-25 01:10:00,203.45,203.46,203.385,203.385,74600000.0
2008-08-25 01:15:00,203.405,203.45,203.39,203.43,133800000.0
2008-08-25 01:20:00,203.43,203.54,203.43,203.52,70200000.0
2008-08-25 01:25:00,203.52,203.64,203.52,203.61,75800000.0
2008-08-25 01:30:00,203.61,203.62,203.58,203.62,79000000.0
2008-08-25 01:35:00,203.63,203.7,203.605,203.69,122500000.0
2008-08-25 01:40:00,203.68,203.69,203.48,203.51,157300000.0
2008-08-25 01:45:00,203.52,203.52,203.395,203.395,253000000.0
2008-08-25 01:50:00,203.4,203.45,203.38,203.43,151500000.0
2008-08-25 01:55:00,203.43,203.43,203.38,203.41,147100000.0
2008-08-25 02:00:00,203.42,203.48,203.1,203.14,434300000.0
2008-08-25 02:05:00,203.15,203.205,202.935,203.15,905900000.0
2008-08-25 02:10:00,203.14,203.205,202.785,202.79,761900000.0
2008-08-25 02:15:00,202.795,202.95,202.71,202.85,719600000.0
2008-08-25 02:20:00,202.85,203.0,202.835,202.98,438700000.0
2008-08-25 02:25:00,202.98,203.01,202.845,202.965,475200000.0
2008-08-25 02:30:00,202.965,203.05,202.89,203.02,772900000.0
2008-08-25 02:35:00,203.015,203.04,202.965,203.035,260800000.0
2008-08-25 02:40:00,203.025,203.08,203.0,203.08,458800000.0
2008-08-25 02:45:00,203.085,203.195,203.055,203.175,328900000.0
2008-08-25 02:50:00,203.19,203.23,203.09,203.17,387600000.0
2008-08-25 02:55:00,203.185,203.23,203.145,203.2,537100000.0
2008-08-25 03:00:00,203.21,203.215,203.165,203.21,511200000.0
2008-08-25 03:05:00,203.21,203.25,203.17,203.21,155900000.0
2008-08-25 03:10:00,203.2,203.28,203.2,203.25,311800000.0
2008-08-25 03:15:00,203.225,203.255,203.15,203.155,329000000.0
2008-08-25 03:20:00,203.175,203.18,203.075,203.13,480900000.0
2008-08-25 03:25:00,203.12,203.165,203.085,203.11,164500000.0
2008-08-25 03:30:00,203.11,203.165,203.03,203.11,361100000.0
2008-08-25 03:35:00,203.095,203.095,202.99,203.0,363300000.0
2008-08-25 03:40:00,202.99,203.03,202.94,202.975,552900000.0
2008-08-25 03:45:00,202.98,203.05,202.98,203.02,338900000.0
2008-08-25 03:50:00,203.01,203.09,202.985,203.07,197400000.0
2008-08-25 03:55:00,203.08,203.11,203.025,203.04,78600000.0
2008-08-25 04:00:00,203.04,203.05,202.99,203.01,197300000.0
2008-08-25 04:05:00,203.01,203.03,202.92,202.96,292000000.0
2008-08-25 04:10:00,202.95,203.015,202.95,202.95,263900000.0
2008-08-25 04:15:00,202.95,203.03,202.95,203.0,286200000.0
2008-08-25 04:20:00,203.0,203.02,202.99,202.995,167900000.0
2008-08-25 04:25:00,202.99,203.055,202.97,203.055,257500000.0
2008-08-25 04:30:00,203.065,203.09,203.005,203.09,77600000.0
2008-08-25 04:35:00,203.1,203.13,203.068,203.12,53500000.0
2008-08-25 04:40:00,203.077,203.16,203.06,203.16,119800000.0
2008-08-25 04:45:00,203.135,203.15,203.085,203.085,92400000.0
2008-08-25 04:50:00,203.085,203.115,203.06,203.08,60700000.0
2008-08-25 04:55:00,203.07,203.07,203.025,203.035,41200000.0
2008-08-25 05:00:00,203.04,203.08,203.04,203.07,25200000.0
2008-08-25 05:05:00,203.045,203.09,203.045,203.07,44600000.0
2008-08-25 05:10:00,203.07,203.07,203.0,203.03,70200000.0
2008-08-25 05:15:00,203.02,203.08,203.01,203.07,162900000.0
2008-08-25 05:20:00,203.08,203.09,203.03,203.04,81600000.0
2008-08-25 05:25:00,203.04,203.06,202.99,203.0,164200000.0
2008-08-25 05:30:00,202.975,203.0,202.94,202.99,114700000.0
2008-08-25 05:35:00,202.98,202.99,202.86,202.89,127500000.0
2008-08-25 05:40:00,202.9,202.915,202.86,202.88,128800000.0
2008-08-25 05:45:00,202.89,202.915,202.815,202.895,393300000.0
2008-08-25 05:50:00,202.9,202.92,202.84,202.84,296300000.0
2008-08-25 05:55:00,202.85,202.86,202.77,202.81,399200000.0
2008-08-25 06:00:00,202.81,202.81,202.76,202.76,580500000.0
2008-08-25 06:05:00,202.77,202.83,202.75,202.8,264800000.0
2008-08-25 06:10:00,202.79,202.845,202.77,202.81,243000000.0
2008-08-25 06:15:00,202.8,202.87,202.8,202.84,207200000.0
2008-08-25 06:20:00,202.83,202.86,202.82,202.84,53200000.0
2008-08-25 06:25:00,202.84,202.84,202.73,202.78,253700000.0
2008-08-25 06:30:00,202.77,202.8,202.655,202.7,488700000.0
2008-08-25 06:35:00,202.7,202.74,202.65,202.73,890700000.0
2008-08-25 06:40:00,202.72,202.81,202.71,202.71,393999999.0
2008-08-25 06:45:00,202.72,202.76,202.655,202.72,448900000.0
2008-08-25 06:50:00,202.72,202.8,202.72,202.76,481300000.0
2008-08-25 06:55:00,202.76,202.85,202.76,202.85,188900000.0
2008-08-25 07:00:00,202.85,202.935,202.8,202.91,180300000.0
2008-08-25 07:05:00,202.91,202.97,202.86,202.9,204700000.0
2008-08-25 07:10:00,202.875,202.94,202.845,202.88,175900000.0
2008-08-25 07:15:00,202.87,202.91,202.795,202.82,224900000.0
2008-08-25 07:20:00,202.82,202.82,202.59,202.65,550300000.0
2008-08-25 07:25:00,202.645,202.69,202.615,202.64,221700000.0
2008-08-25 07:30:00,202.63,202.68,202.54,202.58,364900000.0
2008-08-25 07:35:00,202.58,202.7,202.525,202.66,404500000.0
2008-08-25 07:40:00,202.68,202.72,202.64,202.69,287700000.0
2008-08-25 07:45:00,202.69,202.85,202.675,202.82,271600000.0
2008-08-25 07:50:00,202.82,202.86,202.79,202.82,196800000.0
2008-08-25 07:55:00,202.81,202.98,202.79,202.97,320500000.0
2008-08-25 08:00:00,202.97,202.97,202.785,202.79,941600000.0
2008-08-25 08:05:00,202.8,202.925,202.765,202.92,291500000.0
2008-08-25 08:10:00,202.92,202.96,202.845,202.87,601800000.0
2008-08-25 08:15:00,202.855,202.94,202.84,202.905,756800000.0
2008-08-25 08:20:00,202.905,202.91,202.815,202.895,726000000.0
2008-08-25 08:25:00,202.9,202.925,202.785,202.87,673300000.0
2008-08-25 08:30:00,202.86,202.88,202.765,202.79,758600000.0
2008-08-25 08:35:00,202.8,202.83,202.725,202.75,682200000.0
2008-08-25 08:40:00,202.745,202.79,202.675,202.75,443000000.0
2008-08-25 08:45:00,202.76,202.8,202.735,202.77,631400000.0
2008-08-25 08:50:00,202.77,202.775,202.63,202.69,922200000.0
2008-08-25 08:55:00,202.69,202.745,202.615,202.73,846600000.0
2008-08-25 09:00:00,202.74,202.755,202.5,202.515,1970200000.0
2008-08-25 09:05:00,202.53,202.77,202.52,202.69,2203400000.0
2008-08-25 09:10:00,202.69,202.75,202.605,202.625,1175000000.0
2008-08-25 09:15:00,202.625,202.76,202.585,202.755,609700000.0
2008-08-25 09:20:00,202.75,202.885,202.705,202.825,1481600000.0
2008-08-25 09:25:00,202.825,202.84,202.77,202.785,663000000.0
2008-08-25 09:30:00,202.79,202.855,202.74,202.76,842400000.0
2008-08-25 09:35:00,202.76,202.815,202.72,202.805,532200000.0
2008-08-25 09:40:00,202.805,202.89,202.785,202.84,1411300000.0
2008-08-25 09:45:00,202.835,202.84,202.795,202.82,726100000.0
2008-08-25 09:50:00,202.82,202.89,202.81,202.86,1108200001.0
2008-08-25 09:55:00,202.86,202.98,202.795,202.97,2117000000.0
2008-08-25 10:00:00,202.975,202.985,202.845,202.885,1272600000.0
2008-08-25 10:05:00,202.885,203.03,202.88,202.97,2183200000.0
2008-08-25 10:10:00,202.98,203.09,202.97,203.08,1496600001.0
2008-08-25 10:15:00,203.075,203.08,202.97,203.05,1063300000.0
2008-08-25 10:20:00,203.05,203.095,203.035,203.08,424500000.0
2008-08-25 10:25:00,203.08,203.09,203.035,203.045,569200000.0
2008-08-25 10:30:00,203.045,203.14,203.04,203.125,467800000.0
2008-08-25 10:35:00,203.12,203.12,202.995,203.045,1585300000.0
2008-08-25 10:40:00,203.04,203.09,202.925,202.95,2703700000.0
2008-08-25 10:45:00,202.95,203.02,202.905,203.02,1445300000.0
2008-08-25 10:50:00,203.02,203.12,203.005,203.055,1284500000.0
2008-08-25 10:55:00,203.055,203.16,203.0,203.15,2147400000.0
2008-08-25 11:00:00,203.16,203.2,203.135,203.165,1992800000.0
2008-08-25 11:05:00,203.17,203.19,203.135,203.16,1659599999.0
2008-08-25 11:10:00,203.16,203.16,203.095,203.1,775200000.0
2008-08-25 11:15:00,203.1,203.12,203.03,203.085,1140200000.0
2008-08-25 11:20:00,203.085,203.205,203.055,203.14,1148000000.0
2008-08-25 11:25:00,203.14,203.195,203.13,203.15,487400000.0
2008-08-25 11:30:00,203.15,203.16,203.105,203.145,970600000.0
2008-08-25 11:35:00,203.145,203.37,203.145,203.36,2723200001.0
2008-08-25 11:40:00,203.355,203.365,203.29,203.34,1770100000.0
2008-08-25 11:45:00,203.34,203.355,203.295,203.31,1017900000.0
2008-08-25 11:50:00,203.31,203.51,203.265,203.43,1563400001.0
2008-08-25 11:55:00,203.44,203.51,203.33,203.34,1899000000.0
2008-08-25 12:00:00,203.325,203.47,203.315,203.345,1725200000.0
2008-08-25 12:05:00,203.345,203.345,203.215,203.25,1443599999.0
2008-08-25 12:10:00,203.24,203.25,203.17,203.18,734600000.0
2008-08-25 12:15:00,203.18,203.185,203.11,203.175,1141500000.0
2008-08-25 12:20:00,203.175,203.22,203.145,203.21,915800000.0
2008-08-25 12:25:00,203.21,203.25,203.095,203.095,629300000.0
2008-08-25 12:30:00,203.095,203.17,203.04,203.095,990100000.0
2008-08-25 12:35:00,203.095,203.2,203.055,203.16,1261800000.0
2008-08-25 12:40:00,203.16,203.18,203.135,203.17,443500000.0
2008-08-25 12:45:00,203.17,203.17,203.08,203.1,490100000.0
2008-08-25 12:50:00,203.1,203.16,203.015,203.09,994900000.0
2008-08-25 12:55:00,203.09,203.2,203.055,203.17,913700000.0
2008-08-25 13:00:00,203.185,203.285,203.125,203.28,1674900000.0
2008-08-25 13:05:00,203.28,203.295,203.22,203.22,1008600003.0
2008-08-25 13:10:00,203.22,203.255,203.145,203.16,1628100000.0
2008-08-25 13:15:00,203.16,203.285,203.155,203.195,697200000.0
2008-08-25 13:20:00,203.215,203.335,203.205,203.31,456500000.0
2008-08-25 13:25:00,203.31,203.35,203.265,203.29,742900000.0
2008-08-25 13:30:00,203.29,203.29,203.18,203.245,961700000.0
2008-08-25 13:35:00,203.25,203.31,203.215,203.29,480500000.0
2008-08-25 13:40:00,203.295,203.31,203.275,203.28,382800000.0
2008-08-25 13:45:00,203.285,203.37,203.285,203.36,538500000.0
2008-08-25 13:50:00,203.36,203.51,203.345,203.43,1429700001.0
2008-08-25 13:55:00,203.43,203.46,203.375,203.43,958000000.0
2008-08-25 14:00:00,203.43,203.51,203.425,203.48,1550300002.0
2008-08-25 14:05:00,203.48,203.605,203.455,203.525,2715600002.0
2008-08-25 14:10:00,203.53,203.755,203.505,203.745,3350899999.0
2008-08-25 14:15:00,203.71,203.73,203.625,203.645,1282900000.0
2008-08-25 14:20:00,203.64,203.65,203.56,203.565,1829600000.0
2008-08-25 14:25:00,203.565,203.575,203.46,203.47,2624100002.0
2008-08-25 14:30:00,203.47,203.54,203.405,203.43,1762000000.0
2008-08-25 14:35:00,203.43,203.44,203.185,203.33,3279800001.0
2008-08-25 14:40:00,203.33,203.38,203.285,203.34,2930500000.0
2008-08-25 14:45:00,203.34,203.355,203.225,203.3,2296499999.0
2008-08-25 14:50:00,203.31,203.38,203.215,203.345,3057799999.0
2008-08-25 14:55:00,203.345,203.37,203.295,203.315,1850299999.0
2008-08-25 15:00:00,203.32,203.35,203.255,203.3,2193900000.0
2008-08-25 15:05:00,203.3,203.33,203.26,203.28,2525700002.0
2008-08-25 15:10:00,203.275,203.295,203.215,203.26,2252299998.0
2008-08-25 15:15:00,203.255,203.29,203.22,203.225,2334899997.0
2008-08-25 15:20:00,203.225,203.28,203.175,203.225,1853699999.0
2008-08-25 15:25:00,203.225,203.295,203.12,203.285,1859600001.0
2008-08-25 15:30:00,203.29,203.31,203.165,203.21,1665900002.0
2008-08-25 15:35:00,203.205,203.26,203.155,203.25,1670800000.0
2008-08-25 15:40:00,203.25,203.29,203.2,203.27,1048200000.0
2008-08-25 15:45:00,203.27,203.358,203.235,203.3,542100000.0
2008-08-25 15:50:00,203.297,203.452,203.27,203.335,1972100000.0
2008-08-25 15:55:00,203.37,203.42,203.335,203.375,1808799998.0
2008-08-25 16:00:00,203.375,203.535,203.355,203.395,2243400000.0
2008-08-25 16:05:00,203.39,203.39,203.275,203.31,2109399999.0
2008-08-25 16:10:00,203.31,203.415,203.295,203.345,1696600000.0
2008-08-25 16:15:00,203.345,203.395,203.32,203.365,2036700003.0
2008-08-25 16:20:00,203.365,203.43,203.315,203.33,2071199999.0
2008-08-25 16:25:00,203.33,203.36,203.225,203.25,2328500000.0
2008-08-25 16:30:00,203.25,203.27,203.14,203.18,2508100000.0
2008-08-25 16:35:00,203.145,203.18,202.92,202.955,2067499999.0
2008-08-25 16:40:00,202.965,203.02,202.935,202.995,1306600001.0
2008-08-25 16:45:00,202.99,203.1,202.985,203.06,774200000.0
2008-08-25 16:50:00,203.07,203.08,202.895,202.94,1022000000.0
2008-08-25 16:55:00,202.94,202.99,202.895,202.98,889600000.0
2008-08-25 17:00:00,202.99,202.99,202.825,202.875,2331900000.0
2008-08-25 17:05:00,202.885,202.92,202.825,202.86,1893800002.0
2008-08-25 17:10:00,202.855,202.95,202.8,202.885,1568500000.0
2008-08-25 17:15:00,202.9,202.99,202.835,202.965,1216300001.0
2008-08-25 17:20:00,202.97,203.04,202.905,203.015,1465700000.0
2008-08-25 17:25:00,203.03,203.06,202.925,202.94,689200000.0
2008-08-25 17:30:00,202.94,202.97,202.895,202.96,1295099999.0
2008-08-25 17:35:00,202.955,202.98,202.72,202.78,2238000001.0
2008-08-25 17:40:00,202.79,202.9,202.79,202.9,1680500000.0
2008-08-25 17:45:00,202.9,203.0,202.865,202.95,2803400004.0
2008-08-25 17:50:00,202.95,203.04,202.885,202.895,3265400001.0
2008-08-25 17:55:00,202.895,202.93,202.755,202.76,3161300002.0
2008-08-25 18:00:00,202.76,202.78,202.615,202.63,2762900005.0
2008-08-25 18:05:00,202.63,202.705,202.615,202.68,2372399997.0
2008-08-25 18:10:00,202.67,202.75,202.665,202.695,897500000.0
2008-08-25 18:15:00,202.695,202.7,202.515,202.555,1380100000.0
2008-08-25 18:20:00,202.555,202.605,202.54,202.555,904300000.0
2008-08-25 18:25:00,202.555,202.61,202.515,202.54,858000000.0
2008-08-25 18:30:00,202.54,202.56,202.465,202.475,807300000.0
2008-08-25 18:35:00,202.49,202.59,202.435,202.52,1201100000.0
2008-08-25 18:40:00,202.51,202.74,202.505,202.73,850800000.0
2008-08-25 18:45:00,202.73,202.81,202.7,202.75,793800000.0
2008-08-25 18:50:00,202.75,202.75,202.535,202.54,988400000.0
2008-08-25 18:55:00,202.54,202.54,202.375,202.4,1320100000.0
2008-08-25 19:00:00,202.415,202.535,202.405,202.51,1555300000.0
2008-08-25 19:05:00,202.51,202.6,202.48,202.595,1498100000.0
2008-08-25 19:10:00,202.595,202.65,202.495,202.585,835900000.0
2008-08-25 19:15:00,202.59,202.68,202.545,202.655,936400000.0
2008-08-25 19:20:00,202.67,202.7,202.57,202.585,745200000.0
2008-08-25 19:25:00,202.585,202.685,202.575,202.615,1499900000.0
2008-08-25 19:30:00,202.615,202.67,202.58,202.66,1163600000.0
2008-08-25 19:35:00,202.66,202.665,202.455,202.495,849600000.0
2008-08-25 19:40:00,202.5,202.54,202.43,202.485,700400000.0
2008-08-25 19:45:00,202.485,202.51,202.435,202.48,599100000.0
2008-08-25 19:50:00,202.48,202.5,202.395,202.395,513400000.0
2008-08-25 19:55:00,202.4,202.51,202.395,202.49,863200000.0
2008-08-25 20:00:00,202.49,202.5,202.395,202.45,485200000.0
2008-08-25 20:05:00,202.425,202.57,202.425,202.55,466700000.0
2008-08-25 20:10:00,202.55,202.57,202.45,202.5,581800000.0
2008-08-25 20:15:00,202.5,202.5,202.42,202.485,625300000.0
2008-08-25 20:20:00,202.485,202.5,202.43,202.45,286800000.0
2008-08-25 20:25:00,202.45,202.49,202.385,202.47,523100000.0
2008-08-25 20:30:00,202.47,202.52,202.425,202.495,246700000.0
2008-08-25 20:35:00,202.495,202.5,202.425,202.48,328800000.0
2008-08-25 20:40:00,202.48,202.515,202.395,202.515,252500000.0
2008-08-25 20:45:00,202.52,202.565,202.435,202.465,736200000.0
2008-08-25 20:50:00,202.465,202.515,202.44,202.48,346200000.0
2008-08-25 20:55:00,202.465,202.485,202.36,202.37,809100000.0
2008-08-25 21:00:00,202.37,202.54,202.35,202.52,643900000.0
2008-08-25 21:05:00,202.525,202.525,202.42,202.44,412200000.0
2008-08-25 21:10:00,202.44,202.46,202.4,202.405,371000000.0
2008-08-25 21:15:00,202.405,202.405,202.345,202.38,644100000.0
2008-08-25 21:20:00,202.38,202.39,202.34,202.375,477500000.0
2008-08-25 21:25:00,202.38,202.45,202.37,202.435,262900000.0
2008-08-25 21:30:00,202.44,202.45,202.41,202.425,321500000.0
2008-08-25 21:35:00,202.43,202.455,202.385,202.44,367800000.0
2008-08-25 21:40:00,202.44,202.485,202.395,202.47,515100000.0
2008-08-25 21:45:00,202.47,202.49,202.425,202.48,157300000.0
2008-08-25 21:50:00,202.48,202.49,202.445,202.47,134300000.0
2008-08-25 21:55:00,202.48,202.49,202.42,202.425,150800000.0
2008-08-25 22:00:00,202.425,202.46,202.41,202.43,384200000.0
2008-08-25 22:05:00,202.44,202.45,202.365,202.38,253200000.0
2008-08-25 22:10:00,202.38,202.415,202.365,202.384,146200000.0
2008-08-25 22:15:00,202.41,202.44,202.365,202.42,379500000.0
2008-08-25 22:20:00,202.42,202.47,202.375,202.46,277000000.0
2008-08-25 22:25:00,202.47,202.5,202.445,202.48,122100000.0
2008-08-25 22:30:00,202.48,202.525,202.455,202.475,223600000.0
2008-08-25 22:35:00,202.48,202.525,202.455,202.49,324000000.0
2008-08-25 22:40:00,202.49,202.51,202.42,202.46,208000000.0
2008-08-25 22:45:00,202.465,202.49,202.405,202.43,550000000.0
2008-08-25 22:50:00,202.44,202.48,202.41,202.445,636000000.0
2008-08-25 22:55:00,202.46,202.57,202.46,202.55,170100000.0
2008-08-25 23:00:00,202.545,202.55,202.48,202.52,125200000.0
2008-08-25 23:05:00,202.52,202.545,202.505,202.535,67500000.0
2008-08-25 23:10:00,202.535,202.55,202.525,202.55,102700000.0
2008-08-25 23:15:00,202.545,202.61,202.535,202.565,239200000.0
2008-08-25 23:20:00,202.56,202.575,202.516,202.516,121500000.0
2008-08-25 23:25:00,202.55,202.615,202.527,202.555,328100000.0
2008-08-25 23:30:00,202.58,202.6,202.545,202.57,101500000.0
2008-08-25 23:35:00,202.555,202.555,202.45,202.54,92700000.0
2008-08-25 23:40:00,202.54,202.56,202.51,202.52,83200000.0
2008-08-25 23:45:00,202.515,202.58,202.515,202.54,75900000.0
2008-08-25 23:50:00,202.53,202.54,202.51,202.515,34000000.0
2008-08-25 23:55:00,202.505,202.53,202.5,202.5,31000000.0
2008-08-26 00:00:00,202.51,202.57,202.5,202.56,37600000.0
2008-08-26 00:05:00,202.535,202.59,202.53,202.57,19200000.0
2008-08-26 00:10:00,202.545,202.58,202.535,202.58,20200000.0
2008-08-26 00:15:00,202.555,202.6,202.555,202.575,32400000.0
2008-08-26 00:20:00,202.59,202.61,202.57,202.6,32300000.0
2008-08-26 00:25:00,202.59,202.62,202.575,202.58,44600000.0
2008-08-26 00:30:00,202.58,202.61,202.465,202.465,117600000.0
2008-08-26 00:35:00,202.47,202.51,202.415,202.43,92000000.0
2008-08-26 00:40:00,202.44,202.44,202.355,202.36,89200000.0
2008-08-26 00:45:00,202.345,202.39,202.32,202.38,71400000.0
2008-08-26 00:50:00,202.37,202.47,202.365,202.47,126600000.0
2008-08-26 00:55:00,202.47,202.47,202.413,202.43,95600000.0
2008-08-26 01:00:00,202.43,202.43,202.36,202.39,143300000.0
2008-08-26 01:05:00,202.38,202.42,202.365,202.38,91500000.0
2008-08-26 01:10:00,202.38,202.44,202.34,202.39,88600000.0
2008-08-26 01:15:00,202.4,202.43,202.285,202.32,93500000.0
2008-08-26 01:20:00,202.32,202.36,202.24,202.26,310600000.0
2008-08-26 01:25:00,202.27,202.31,202.23,202.25,105400000.0
2008-08-26 01:30:00,202.24,202.25,202.085,202.085,219400000.0
2008-08-26 01:35:00,202.085,202.095,201.925,201.97,298000000.0
2008-08-26 01:40:00,201.945,202.015,201.785,201.92,643200000.0
2008-08-26 01:45:00,201.92,201.99,201.73,201.86,531400000.0
2008-08-26 01:50:00,201.825,201.97,201.82,201.97,248600000.0
2008-08-26 01:55:00,201.98,202.21,201.98,202.11,657000000.0
2008-08-26 02:00:00,202.11,202.17,202.05,202.13,256300000.0
2008-08-26 02:05:00,202.14,202.21,202.09,202.11,172500000.0
2008-08-26 02:10:00,202.11,202.11,201.955,201.98,538200000.0
2008-08-26 02:15:00,201.98,202.1,201.95,202.08,583900000.0
2008-08-26 02:20:00,202.08,202.09,201.97,201.99,574100000.0
2008-08-26 02:25:00,201.99,202.06,201.99,202.06,142500000.0
2008-08-26 02:30:00,202.06,202.2,202.03,202.17,380000000.0
2008-08-26 02:35:00,202.17,202.23,202.15,202.19,338700000.0
2008-08-26 02:40:00,202.19,202.25,202.145,202.25,250000000.0
2008-08-26 02:45:00,202.26,202.37,202.22,202.34,270800000.0
2008-08-26 02:50:00,202.35,202.35,202.02,202.025,449600000.0
2008-08-26 02:55:00,202.02,202.09,201.97,202.08,716500000.0
2008-08-26 03:00:00,202.07,202.12,202.07,202.1,96000000.0
2008-08-26 03:05:00,202.09,202.14,202.05,202.13,139100000.0
2008-08-26 03:10:00,202.13,202.14,202.065,202.09,181400000.0
2008-08-26 03:15:00,202.09,202.09,202.055,202.07,85000000.0
2008-08-26 03:20:00,202.07,202.08,201.955,201.955,163500000.0
2008-08-26 03:25:00,201.97,202.095,201.905,202.095,160000000.0
2008-08-26 03:30:00,202.1,202.12,201.98,201.98,155400000.0
2008-08-26 03:35:00,201.99,202.01,201.94,201.94,131100000.0
2008-08-26 03:40:00,201.95,202.035,201.95,202.03,157900000.0
2008-08-26 03:45:00,202.03,202.17,202.03,202.17,113000000.0
2008-08-26 03:50:00,202.17,202.21,202.15,202.17,82400000.0
2008-08-26 03:55:00,202.18,202.2,202.11,202.12,94200000.0
2008-08-26 04:00:00,202.11,202.16,202.08,202.16,95900000.0
2008-08-26 04:05:00,202.16,202.28,202.16,202.22,183400000.0
2008-08-26 04:10:00,202.22,202.25,202.155,202.17,77500000.0
2008-08-26 04:15:00,202.18,202.33,202.17,202.32,332600000.0
2008-08-26 04:20:00,202.33,202.4,202.275,202.32,472100000.0
2008-08-26 04:25:00,202.33,202.33,202.23,202.23,319300000.0
2008-08-26 04:30:00,202.23,202.26,202.2,202.21,192600000.0
2008-08-26 04:35:00,202.215,202.23,202.13,202.13,180300000.0
2008-08-26 04:40:00,202.12,202.15,202.11,202.12,84900000.0
2008-08-26 04:45:00,202.105,202.14,202.105,202.115,55500000.0
2008-08-26 04:50:00,202.11,202.11,201.955,202.05,315800000.0
2008-08-26 04:55:00,202.04,202.085,202.02,202.07,69200000.0
2008-08-26 05:00:00,202.07,202.105,202.02,202.06,230300000.0
2008-08-26 05:05:00,202.06,202.2,202.05,202.18,134500000.0
2008-08-26 05:10:00,202.18,202.19,202.14,202.18,55300000.0
2008-08-26 05:15:00,202.17,202.19,202.13,202.18,68900000.0
2008-08-26 05:20:00,202.19,202.295,202.17,202.255,206900000.0
2008-08-26 05:25:00,202.25,202.26,202.2,202.235,89700000.0
2008-08-26 05:30:00,202.215,202.275,202.215,202.255,52800000.0
2008-08-26 05:35:00,202.275,202.36,202.235,202.29,328900000.0
2008-08-26 05:40:00,202.29,202.32,202.21,202.27,188200000.0
2008-08-26 05:45:00,202.27,202.28,202.25,202.27,72100000.0
2008-08-26 05:50:00,202.26,202.26,202.15,202.24,273600000.0
2008-08-26 05:55:00,202.24,202.28,202.21,202.26,91600000.0
2008-08-26 06:00:00,202.26,202.29,202.25,202.27,169700000.0
2008-08-26 06:05:00,202.26,202.37,202.26,202.36,164500000.0
2008-08-26 06:10:00,202.35,202.43,202.325,202.38,299500000.0
2008-08-26 06:15:00,202.38,202.46,202.23,202.46,688900000.0
2008-08-26 06:20:00,202.45,202.5,202.39,202.4,418000000.0
2008-08-26 06:25:00,202.41,202.41,202.29,202.33,482000000.0
2008-08-26 06:30:00,202.33,202.34,202.185,202.2,450700000.0
2008-08-26 06:35:00,202.2,202.24,202.17,202.215,201000000.0
2008-08-26 06:40:00,202.22,202.24,202.195,202.24,189500000.0
2008-08-26 06:45:00,202.23,202.31,202.22,202.29,211900000.0
2008-08-26 06:50:00,202.29,202.32,202.255,202.3,160600000.0
2008-08-26 06:55:00,202.31,202.38,202.31,202.38,143700001.0
2008-08-26 07:00:00,202.39,202.4,202.31,202.35,152400000.0
2008-08-26 07:05:00,202.34,202.43,202.335,202.355,782400000.0
2008-08-26 07:10:00,202.355,202.43,202.345,202.38,395900000.0
2008-08-26 07:15:00,202.37,202.37,202.335,202.34,414400000.0
2008-08-26 07:20:00,202.325,202.33,202.225,202.3,484300000.0
2008-08-26 07:25:00,202.31,202.445,202.31,202.44,581500000.0
2008-08-26 07:30:00,202.44,202.44,202.27,202.28,735100000.0
2008-08-26 07:35:00,202.285,202.36,202.28,202.33,786600000.0
2008-08-26 07:40:00,202.34,202.38,202.255,202.305,1372800000.0
2008-08-26 07:45:00,202.305,202.34,202.215,202.325,1027500000.0
2008-08-26 07:50:00,202.34,202.37,202.245,202.275,1004100000.0
2008-08-26 07:55:00,202.28,202.355,202.275,202.335,452700000.0
2008-08-26 08:00:00,202.34,202.34,202.21,202.24,575400000.0
2008-08-26 08:05:00,202.235,202.3,202.185,202.26,588400000.0
2008-08-26 08:10:00,202.255,202.28,202.215,202.215,814500000.0
2008-08-26 08:15:00,202.21,202.25,202.125,202.13,1076300000.0
2008-08-26 08:20:00,202.15,202.17,202.005,202.03,1210600000.0
2008-08-26 08:25:00,202.03,202.08,201.93,202.07,1093700002.0
2008-08-26 08:30:00,202.07,202.26,202.07,202.135,1135300000.0
2008-08-26 08:35:00,202.135,202.195,202.06,202.08,1581200000.0
2008-08-26 08:40:00,202.075,202.2,202.075,202.15,2532000013.0
2008-08-26 08:45:00,202.15,202.27,202.105,202.27,1759500016.0
2008-08-26 08:50:00,202.27,202.31,202.215,202.26,1087500000.0
2008-08-26 08:55:00,202.26,202.29,202.115,202.27,2455100002.0
2008-08-26 09:00:00,202.27,202.285,202.155,202.2,3590900002.0
2008-08-26 09:05:00,202.2,202.225,202.03,202.105,3180200002.0
2008-08-26 09:10:00,202.105,202.165,202.055,202.06,3717400000.0
2008-08-26 09:15:00,202.06,202.255,202.06,202.185,3728800001.0
2008-08-26 09:20:00,202.185,202.22,202.155,202.17,2901399999.0
2008-08-26 09:25:00,202.18,202.225,202.14,202.165,2905100000.0
2008-08-26 09:30:00,202.165,202.245,202.145,202.18,2517400001.0
2008-08-26 09:35:00,202.165,202.34,202.13,202.32,1324100001.0
2008-08-26 09:40:00,202.305,202.37,202.22,202.27,2812300001.0
2008-08-26 09:45:00,202.28,202.615,202.245,202.6,3018100000.0
2008-08-26 09:50:00,202.6,202.66,202.52,202.595,2979035001.0
2008-08-26 09:55:00,202.595,202.85,202.55,202.815,2484000000.0
2008-08-26 10:00:00,202.815,202.82,202.34,202.36,2629200002.0
2008-08-26 10:05:00,202.36,202.36,201.84,201.895,2811500000.0
2008-08-26 10:10:00,201.895,202.04,201.875,202.01,2177100000.0
2008-08-26 10:15:00,202.005,202.125,201.945,202.01,1258300000.0
2008-08-26 10:20:00,201.985,202.11,201.92,202.07,2071800002.0
2008-08-26 10:25:00,202.07,202.105,201.96,202.005,2383900001.0
2008-08-26 10:30:00,202.005,202.195,202.005,202.06,3353000000.0
2008-08-26 10:35:00,202.05,202.14,202.0,202.1,2600000000.0
2008-08-26 10:40:00,202.1,202.12,201.865,201.87,2840200001.0
2008-08-26 10:45:00,201.87,202.02,201.835,201.94,3015000000.0
2008-08-26 10:50:00,201.94,202.0,201.89,201.91,2563199999.0
2008-08-26 10:55:00,201.91,201.91,201.685,201.81,3794499999.0
2008-08-26 11:00:00,201.805,201.82,201.595,201.62,2918300000.0
2008-08-26 11:05:00,201.62,201.64,201.205,201.32,3035400001.0
2008-08-26 11:10:00,201.32,201.4,201.22,201.34,1908700000.0
2008-08-26 11:15:00,201.34,201.61,201.335,201.585,933400000.0
2008-08-26 11:20:00,201.585,201.6,201.38,201.42,3261699999.0
2008-08-26 11:25:00,201.41,201.55,201.365,201.54,2564300001.0
2008-08-26 11:30:00,201.55,201.65,201.545,201.56,2025300000.0
2008-08-26 11:35:00,201.56,201.64,201.495,201.575,3201800000.0
2008-08-26 11:40:00,201.575,201.7,201.43,201.48,2985700000.0
2008-08-26 11:45:00,201.48,201.48,201.315,201.375,2661199999.0
2008-08-26 11:50:00,201.375,201.395,201.25,201.305,3371400001.0
2008-08-26 11:55:00,201.3,201.35,201.275,201.325,3036500003.0
2008-08-26 12:00:00,201.325,201.56,201.315,201.5,3205400002.0
2008-08-26 12:05:00,201.5,201.545,201.415,201.445,3360300001.0
2008-08-26 12:10:00,201.445,201.53,201.405,201.52,1715100000.0
2008-08-26 12:15:00,201.52,201.58,201.465,201.57,2964800000.0
2008-08-26 12:20:00,201.57,201.57,201.46,201.5,2199800000.0
2008-08-26 12:25:00,201.5,201.51,201.38,201.395,2089400001.0
2008-08-26 12:30:00,201.385,201.46,201.33,201.44,1995700001.0
2008-08-26 12:35:00,201.44,201.48,201.395,201.44,1846900001.0
2008-08-26 12:40:00,201.44,201.49,201.39,201.47,821200000.0
2008-08-26 12:45:00,201.47,201.48,201.36,201.385,973900000.0
2008-08-26 12:50:00,201.385,201.445,201.325,201.42,2274200000.0
2008-08-26 12:55:00,201.42,201.42,201.345,201.395,1088500000.0
2008-08-26 13:00:00,201.4,201.435,201.36,201.37,1868200000.0
2008-08-26 13:05:00,201.37,201.44,201.345,201.43,1814500000.0
2008-08-26 13:10:00,201.43,201.47,201.375,201.455,1823100000.0
2008-08-26 13:15:00,201.455,201.57,201.425,201.515,1931200000.0
2008-08-26 13:20:00,201.515,201.575,201.435,201.435,2268500003.0
2008-08-26 13:25:00,201.435,201.69,201.42,201.69,2118300004.0
2008-08-26 13:30:00,201.695,201.86,201.66,201.665,2215599999.0
2008-08-26 13:35:00,201.66,201.705,201.575,201.58,1821100000.0
2008-08-26 13:40:00,201.59,201.63,201.42,201.5,2118400001.0
2008-08-26 13:45:00,201.485,201.53,201.44,201.52,2138000000.0
2008-08-26 13:50:00,201.525,201.57,201.43,201.52,2294100000.0
2008-08-26 13:55:00,201.515,201.56,201.475,201.52,1697000001.0
2008-08-26 14:00:00,201.52,201.55,201.42,201.435,2157900001.0
2008-08-26 14:05:00,201.44,201.51,201.405,201.425,2045000000.0
2008-08-26 14:10:00,201.425,201.46,201.355,201.405,2234299999.0
2008-08-26 14:15:00,201.415,201.43,201.315,201.32,2042900000.0
2008-08-26 14:20:00,201.32,201.37,201.205,201.26,2840900000.0
2008-08-26 14:25:00,201.27,201.27,201.125,201.15,2337900000.0
2008-08-26 14:30:00,201.145,201.415,201.14,201.41,2494000000.0
2008-08-26 14:35:00,201.41,201.54,201.375,201.405,2832699999.0
2008-08-26 14:40:00,201.4,201.475,201.355,201.355,2284200000.0
2008-08-26 14:45:00,201.355,201.47,201.35,201.435,2147600001.0
2008-08-26 14:50:00,201.435,201.565,201.435,201.445,2515800000.0
2008-08-26 14:55:00,201.45,201.49,201.4,201.46,2218400001.0
2008-08-26 15:00:00,201.455,201.48,201.37,201.445,2842799998.0
2008-08-26 15:05:00,201.45,201.46,201.335,201.375,3021500002.0
2008-08-26 15:10:00,201.375,201.43,201.295,201.3,2647100000.0
2008-08-26 15:15:00,201.3,201.335,201.225,201.24,3089700003.0
2008-08-26 15:20:00,201.24,201.29,201.2,201.26,2758100000.0
2008-08-26 15:25:00,201.26,201.27,200.685,201.015,3350200003.0
2008-08-26 15:30:00,201.03,201.15,200.915,200.935,3406799999.0
2008-08-26 15:35:00,200.93,201.04,200.9,200.925,3885700000.0
2008-08-26 15:40:00,200.925,201.17,200.905,201.16,3428700004.0
2008-08-26 15:45:00,201.16,201.41,201.16,201.41,3192199999.0
2008-08-26 15:50:00,201.41,201.45,201.305,201.33,2553000000.0
2008-08-26 15:55:00,201.33,201.4,201.265,201.4,2230000000.0
2008-08-26 16:00:00,201.435,201.52,201.33,201.42,3736500000.0
2008-08-26 16:05:00,201.43,201.72,201.415,201.605,3257800000.0
2008-08-26 16:10:00,201.605,201.725,201.585,201.65,2747699999.0
2008-08-26 16:15:00,201.65,201.81,201.61,201.73,2661600000.0
2008-08-26 16:20:00,201.73,201.77,201.645,201.76,2683400001.0
2008-08-26 16:25:00,201.76,201.82,201.64,201.665,2584700001.0
2008-08-26 16:30:00,201.665,202.03,201.65,202.03,2792799999.0
2008-08-26 16:35:00,202.03,202.185,201.995,202.1,2761500000.0
2008-08-26 16:40:00,202.1,202.13,201.92,201.92,2182399999.0
2008-08-26 16:45:00,201.92,201.98,201.865,201.96,2474800000.0
2008-08-26 16:50:00,201.95,202.07,201.945,201.975,2862500000.0
2008-08-26 16:55:00,201.97,201.98,201.84,201.93,2567400000.0
2008-08-26 17:00:00,201.915,201.915,201.765,201.835,2345400000.0
2008-08-26 17:05:00,201.835,201.94,201.835,201.9,2126100000.0
2008-08-26 17:10:00,201.91,201.99,201.885,201.975,2281299999.0
2008-08-26 17:15:00,201.985,202.0,201.89,201.93,1912699999.0
2008-08-26 17:20:00,201.925,202.02,201.885,201.965,2842300001.0
2008-08-26 17:25:00,201.96,202.11,201.96,202.065,2514400001.0
2008-08-26 17:30:00,202.055,202.08,201.965,201.995,2415800000.0
2008-08-26 17:35:00,202.0,202.03,201.845,201.955,2402400000.0
2008-08-26 17:40:00,201.955,201.98,201.845,201.845,2653800001.0
2008-08-26 17:45:00,201.86,201.91,201.77,201.86,2194300000.0
2008-08-26 17:50:00,201.855,201.925,201.84,201.925,1853600001.0
2008-08-26 17:55:00,201.92,201.96,201.875,201.92,2686400000.0
2008-08-26 18:00:00,201.92,201.95,201.845,201.855,1379100000.0
2008-08-26 18:05:00,201.855,201.87,201.805,201.83,1067400000.0
2008-08-26 18:10:00,201.82,201.855,201.795,201.855,1209700000.0
2008-08-26 18:15:00,201.855,201.86,201.61,201.615,1925800000.0
2008-08-26 18:20:00,201.615,201.685,201.515,201.525,2346900000.0
2008-08-26 18:25:00,201.535,201.62,201.51,201.605,2389199997.0
2008-08-26 18:30:00,201.61,201.7,201.57,201.66,3044899998.0
2008-08-26 18:35:00,201.665,201.73,201.635,201.665,2221900000.0
2008-08-26 18:40:00,201.67,201.67,201.585,201.64,1512700000.0
2008-08-26 18:45:00,201.645,201.67,201.61,201.645,905900000.0
2008-08-26 18:50:00,201.645,201.71,201.605,201.7,1307200000.0
2008-08-26 18:55:00,201.7,201.735,201.66,201.665,1169400001.0
2008-08-26 19:00:00,201.665,201.715,201.63,201.685,833400000.0
2008-08-26 19:05:00,201.685,201.755,201.68,201.695,1768400000.0
2008-08-26 19:10:00,201.695,201.73,201.645,201.685,1698900000.0
2008-08-26 19:15:00,201.68,201.7,201.62,201.65,2095300000.0
2008-08-26 19:20:00,201.65,201.7,201.63,201.68,1286800000.0
2008-08-26 19:25:00,201.675,201.685,201.62,201.66,1085000000.0
2008-08-26 19:30:00,201.66,201.84,201.66,201.735,1319400003.0
2008-08-26 19:35:00,201.735,201.745,201.66,201.66,729700000.0
2008-08-26 19:40:00,201.66,201.68,201.645,201.655,518500000.0
2008-08-26 19:45:00,201.655,201.7,201.62,201.685,1646000000.0
2008-08-26 19:50:00,201.685,201.72,201.625,201.66,1796600001.0
2008-08-26 19:55:00,201.66,201.69,201.585,201.595,1246800002.0
2008-08-26 20:00:00,201.595,201.68,201.555,201.59,3425300002.0
2008-08-26 20:05:00,201.59,201.64,201.515,201.575,1716900001.0
2008-08-26 20:10:00,201.58,201.62,201.57,201.58,1395299999.0
2008-08-26 20:15:00,201.58,201.595,201.5,201.565,1818500001.0
2008-08-26 20:20:00,201.575,201.58,201.495,201.525,2108500000.0
2008-08-26 20:25:00,201.525,201.555,201.43,201.43,2704400003.0
2008-08-26 20:30:00,201.43,201.5,201.39,201.455,1054400000.0
2008-08-26 20:35:00,201.45,201.48,201.37,201.455,956200000.0
2008-08-26 20:40:00,201.455,201.495,201.43,201.475,848200000.0
2008-08-26 20:45:00,201.475,201.57,201.47,201.555,2385100000.0
2008-08-26 20:50:00,201.545,201.565,201.51,201.535,1439400001.0
2008-08-26 20:55:00,201.535,201.61,201.515,201.56,1898200000.0
2008-08-26 21:00:00,201.56,201.61,201.46,201.61,1118000002.0
2008-08-26 21:05:00,201.61,201.635,201.455,201.49,1582100000.0
2008-08-26 21:10:00,201.49,201.63,201.46,201.585,1603200000.0
2008-08-26 21:15:00,201.58,201.62,201.53,201.545,1144100000.0
2008-08-26 21:20:00,201.55,201.565,201.485,201.515,1083800000.0
2008-08-26 21:25:00,201.51,201.51,201.445,201.48,1262600000.0
2008-08-26 21:30:00,201.485,201.495,201.455,201.475,669800000.0
2008-08-26 21:35:00,201.475,201.62,201.475,201.61,642300000.0
2008-08-26 21:40:00,201.61,201.655,201.575,201.59,1070400000.0
2008-08-26 21:45:00,201.59,201.66,201.545,201.545,1213000000.0
2008-08-26 21:50:00,201.545,201.6,201.525,201.575,1005000000.0
2008-08-26 21:55:00,201.575,201.595,201.54,201.54,491800000.0
2008-08-26 22:00:00,201.54,201.58,201.535,201.58,293500000.0
2008-08-26 22:05:00,201.575,201.675,201.57,201.61,1105400000.0
2008-08-26 22:10:00,201.605,201.65,201.595,201.64,489600000.0
2008-08-26 22:15:00,201.63,201.67,201.55,201.595,684100000.0
2008-08-26 22:20:00,201.6,201.645,201.585,201.645,300700000.0
2008-08-26 22:25:00,201.62,201.71,201.615,201.685,837500000.0
2008-08-26 22:30:00,201.685,201.765,201.67,201.73,695900001.0
2008-08-26 22:35:00,201.73,201.75,201.63,201.655,678300000.0
2008-08-26 22:40:00,201.665,201.67,201.57,201.605,603800000.0
2008-08-26 22:45:00,201.6,201.68,201.6,201.655,698300000.0
2008-08-26 22:50:00,201.655,201.69,201.625,201.675,553900000.0
2008-08-26 22:55:00,201.675,201.695,201.595,201.65,276100000.0
2008-08-26 23:00:00,201.65,201.67,201.575,201.58,95500000.0
2008-08-26 23:05:00,201.585,201.585,201.485,201.525,120000000.0
2008-08-26 23:10:00,201.53,201.56,201.505,201.54,320200000.0
2008-08-26 23:15:00,201.54,201.57,201.525,201.55,327200000.0
2008-08-26 23:20:00,201.55,201.565,201.535,201.56,169600000.0
2008-08-26 23:25:00,201.565,201.63,201.55,201.625,106500000.0
2008-08-26 23:30:00,201.63,201.68,201.61,201.66,118100000.0
2008-08-26 23:35:00,201.67,201.67,201.58,201.6,186200000.0
2008-08-26 23:40:00,201.6,201.61,201.47,201.59,119000000.0
2008-08-26 23:45:00,201.565,201.595,201.565,201.59,62400000.0
2008-08-26 23:50:00,201.58,201.58,201.415,201.56,118700000.0
2008-08-26 23:55:00,201.555,201.6,201.55,201.57,69600000.0
2008-08-27 00:00:00,201.57,201.575,201.51,201.55,247200000.0
2008-08-27 00:05:00,201.55,201.6,201.54,201.57,112700000.0
2008-08-27 00:10:00,201.57,201.57,201.505,201.52,117600000.0
2008-08-27 00:15:00,201.51,201.54,201.468,201.53,93900000.0
2008-08-27 00:20:00,201.525,201.54,201.46,201.47,160700000.0
2008-08-27 00:25:00,201.47,201.48,201.45,201.48,67200000.0
2008-08-27 00:30:00,201.465,201.52,201.45,201.52,230400000.0
2008-08-27 00:35:00,201.495,201.53,201.48,201.48,130300000.0
2008-08-27 00:40:00,201.48,201.54,201.44,201.54,152400000.0
2008-08-27 00:45:00,201.54,201.54,201.51,201.53,58900000.0
2008-08-27 00:50:00,201.505,201.55,201.505,201.52,31400000.0
2008-08-27 00:55:00,201.53,201.58,201.485,201.57,117500000.0
2008-08-27 01:00:00,201.57,201.61,201.56,201.59,61700000.0
2008-08-27 01:05:00,201.59,201.6,201.47,201.48,266900000.0
2008-08-27 01:10:00,201.47,201.53,201.375,201.53,223300000.0
2008-08-27 01:15:00,201.53,201.53,201.5,201.5,41700000.0
2008-08-27 01:20:00,201.5,201.5,201.375,201.41,116000000.0
2008-08-27 01:25:00,201.41,201.54,201.41,201.51,99800000.0
2008-08-27 01:30:00,201.51,201.52,201.455,201.49,132500000.0
2008-08-27 01:35:00,201.49,201.54,201.48,201.48,342700000.0
2008-08-27 01:40:00,201.48,201.49,201.39,201.44,158800000.0
2008-08-27 01:45:00,201.44,201.47,201.39,201.44,302500000.0
2008-08-27 01:50:00,201.43,201.48,201.4,201.48,277100000.0
2008-08-27 01:55:00,201.48,201.49,201.45,201.48,187800000.0
2008-08-27 02:00:00,201.48,201.67,201.48,201.64,289600000.0
2008-08-27 02:05:00,201.65,201.695,201.54,201.68,674500000.0
2008-08-27 02:10:00,201.68,201.71,201.605,201.62,728167499.0
2008-08-27 02:15:00,201.62,201.76,201.53,201.72,677600000.0
2008-08-27 02:20:00,201.72,201.74,201.61,201.675,442900000.0
2008-08-27 02:25:00,201.68,201.68,201.465,201.5,666400000.0
2008-08-27 02:30:00,201.49,201.63,201.49,201.58,836000000.0
2008-08-27 02:35:00,201.58,201.615,201.505,201.51,729100000.0
2008-08-27 02:40:00,201.51,201.58,201.43,201.55,555500000.0
2008-08-27 02:45:00,201.55,201.61,201.49,201.59,472500000.0
2008-08-27 02:50:00,201.59,201.63,201.38,201.39,895700000.0
2008-08-27 02:55:00,201.39,201.45,201.38,201.39,973800000.0
2008-08-27 03:00:00,201.39,201.44,201.29,201.415,964100000.0
2008-08-27 03:05:00,201.42,201.535,201.37,201.47,947400000.0
2008-08-27 03:10:00,201.47,201.51,201.435,201.51,436000000.0
2008-08-27 03:15:00,201.52,201.54,201.455,201.5,319400000.0
2008-08-27 03:20:00,201.5,201.56,201.44,201.45,567000000.0
2008-08-27 03:25:00,201.46,201.56,201.46,201.49,484800000.0
2008-08-27 03:30:00,201.49,201.49,201.425,201.46,404500000.0
2008-08-27 03:35:00,201.46,201.51,201.38,201.42,459900000.0
2008-08-27 03:40:00,201.42,201.52,201.415,201.51,194000000.0
2008-08-27 03:45:00,201.52,201.52,201.47,201.48,418300000.0
2008-08-27 03:50:00,201.49,201.55,201.445,201.55,493600000.0
2008-08-27 03:55:00,201.56,201.56,201.42,201.46,643200000.0
2008-08-27 04:00:00,201.46,201.51,201.445,201.49,243000000.0
2008-08-27 04:05:00,201.49,201.54,201.48,201.49,658600001.0
2008-08-27 04:10:00,201.49,201.54,201.45,201.53,590900000.0
2008-08-27 04:15:00,201.54,201.625,201.54,201.625,731500001.0
2008-08-27 04:20:00,201.62,201.63,201.485,201.505,780900002.0
2008-08-27 04:25:00,201.525,201.56,201.5,201.52,566200000.0
2008-08-27 04:30:00,201.52,201.56,201.5,201.51,502600000.0
2008-08-27 04:35:00,201.51,201.53,201.42,201.44,568800000.0
2008-08-27 04:40:00,201.415,201.5,201.41,201.48,289400000.0
2008-08-27 04:45:00,201.49,201.49,201.45,201.49,348400000.0
2008-08-27 04:50:00,201.49,201.5,201.39,201.39,344100000.0
2008-08-27 04:55:00,201.4,201.41,201.31,201.38,325300000.0
2008-08-27 05:00:00,201.37,201.42,201.33,201.42,283000000.0
2008-08-27 05:05:00,201.42,201.46,201.41,201.42,376400000.0
2008-08-27 05:10:00,201.425,201.455,201.384,201.44,291900000.0
2008-08-27 05:15:00,201.45,201.48,201.36,201.42,413700000.0
2008-08-27 05:20:00,201.42,201.625,201.42,201.47,551200000.0
2008-08-27 05:25:00,201.47,201.51,201.405,201.44,307000000.0
2008-08-27 05:30:00,201.45,201.45,201.34,201.365,309300000.0
2008-08-27 05:35:00,201.38,201.48,201.34,201.45,514800000.0
2008-08-27 05:40:00,201.45,201.46,201.35,201.38,487400000.0
2008-08-27 05:45:00,201.38,201.39,201.15,201.28,1189300000.0
2008-08-27 05:50:00,201.28,201.3,201.145,201.21,634700000.0
2008-08-27 05:55:00,201.21,201.35,201.21,201.345,418100000.0
2008-08-27 06:00:00,201.34,201.41,201.305,201.34,575700000.0
2008-08-27 06:05:00,201.335,201.41,201.27,201.28,343700000.0
2008-08-27 06:10:00,201.29,201.29,201.22,201.25,142900000.0
2008-08-27 06:15:00,201.24,201.27,201.18,201.23,192500000.0
2008-08-27 06:20:00,201.23,201.24,201.16,201.18,218300000.0
2008-08-27 06:25:00,201.18,201.23,201.115,201.21,267900000.0
2008-08-27 06:30:00,201.21,201.21,201.12,201.19,314500000.0
2008-08-27 06:35:00,201.2,201.28,201.2,201.23,319700000.0
2008-08-27 06:40:00,201.23,201.26,201.07,201.09,511000000.0
2008-08-27 06:45:00,201.08,201.14,201.02,201.13,802000000.0
2008-08-27 06:50:00,201.14,201.21,201.12,201.19,375400000.0
2008-08-27 06:55:00,201.19,201.28,201.18,201.28,271900000.0
2008-08-27 07:00:00,201.28,201.36,201.205,201.33,499300000.0
2008-08-27 07:05:00,201.34,201.36,201.28,201.36,469300000.0
2008-08-27 07:10:00,201.36,201.5,201.36,201.45,463700000.0
2008-08-27 07:15:00,201.45,201.45,201.33,201.34,554100000.0
2008-08-27 07:20:00,201.345,201.35,201.29,201.3,587500000.0
2008-08-27 07:25:00,201.3,201.33,201.24,201.25,351700000.0
2008-08-27 07:30:00,201.25,201.3,201.23,201.26,500900000.0
2008-08-27 07:35:00,201.27,201.28,201.19,201.21,485400000.0
2008-08-27 07:40:00,201.21,201.285,201.125,201.19,544400000.0
2008-08-27 07:45:00,201.19,201.2,200.965,201.005,739200000.0
2008-08-27 07:50:00,201.01,201.34,201.01,201.11,655700000.0
2008-08-27 07:55:00,201.11,201.25,201.065,201.09,973800000.0
2008-08-27 08:00:00,201.1,201.115,200.97,201.09,1246700000.0
2008-08-27 08:05:00,201.1,201.23,201.06,201.23,1173200000.0
2008-08-27 08:10:00,201.22,201.29,201.16,201.26,1615400000.0
2008-08-27 08:15:00,201.26,201.36,201.245,201.34,1365600000.0
2008-08-27 08:20:00,201.34,201.37,201.2,201.215,1401800000.0
2008-08-27 08:25:00,201.23,201.26,201.125,201.205,1445900000.0
2008-08-27 08:30:00,201.21,201.22,201.03,201.09,1162200000.0
2008-08-27 08:35:00,201.09,201.22,201.09,201.16,1564400000.0
2008-08-27 08:40:00,201.16,201.275,201.14,201.27,1892000000.0
2008-08-27 08:45:00,201.27,201.275,201.13,201.17,1992799999.0
2008-08-27 08:50:00,201.17,201.25,201.155,201.185,2462300000.0
2008-08-27 08:55:00,201.19,201.245,201.04,201.06,2665200001.0
2008-08-27 09:00:00,201.06,201.11,201.0,201.085,2615100000.0
2008-08-27 09:05:00,201.085,201.16,201.08,201.16,1938500000.0
2008-08-27 09:10:00,201.16,201.16,201.06,201.07,2001600000.0
2008-08-27 09:15:00,201.065,201.29,201.06,201.24,3325400002.0
2008-08-27 09:20:00,201.25,201.3,201.205,201.235,2143700000.0
2008-08-27 09:25:00,201.235,201.4,201.225,201.36,1913000000.0
2008-08-27 09:30:00,201.36,201.52,201.33,201.395,1939200000.0
2008-08-27 09:35:00,201.39,201.6,201.365,201.46,1966400000.0
2008-08-27 09:40:00,201.46,201.49,201.25,201.27,2154300000.0
2008-08-27 09:45:00,201.26,201.27,201.035,201.055,1857500000.0
2008-08-27 09:50:00,201.07,201.14,200.995,201.065,2180200000.0
2008-08-27 09:55:00,201.065,201.12,200.96,200.97,1409700000.0
2008-08-27 10:00:00,200.97,200.99,200.855,200.96,1803700000.0
2008-08-27 10:05:00,200.97,201.005,200.685,200.765,2115000000.0
2008-08-27 10:10:00,200.77,200.84,200.655,200.67,1455900000.0
2008-08-27 10:15:00,200.635,200.71,200.485,200.565,1735500000.0
2008-08-27 10:20:00,200.565,200.67,200.515,200.515,1568500000.0
2008-08-27 10:25:00,200.515,200.7,200.5,200.67,1837300000.0
2008-08-27 10:30:00,200.67,200.815,200.635,200.815,1697400000.0
2008-08-27 10:35:00,200.82,200.87,200.765,200.815,1605500000.0
2008-08-27 10:40:00,200.805,200.9,200.725,200.845,1661800000.0
2008-08-27 10:45:00,200.845,200.895,200.775,200.885,1984300000.0
2008-08-27 10:50:00,200.89,200.915,200.765,200.805,2078500000.0
2008-08-27 10:55:00,200.8,200.85,200.77,200.835,1885600000.0
2008-08-27 11:00:00,200.8,200.87,200.755,200.77,1415200000.0
2008-08-27 11:05:00,200.765,200.88,200.76,200.815,1236300000.0
2008-08-27 11:10:00,200.815,200.865,200.69,200.715,1996600000.0
2008-08-27 11:15:00,200.715,200.855,200.715,200.83,1825100000.0
2008-08-27 11:20:00,200.83,200.85,200.745,200.775,1523700000.0
2008-08-27 11:25:00,200.775,200.875,200.77,200.81,1923600000.0
2008-08-27 11:30:00,200.81,200.89,200.745,200.78,1426600000.0
2008-08-27 11:35:00,200.78,200.81,200.735,200.775,759200000.0
2008-08-27 11:40:00,200.775,200.84,200.75,200.785,1369300000.0
2008-08-27 11:45:00,200.785,200.955,200.715,200.94,1821300000.0
2008-08-27 11:50:00,200.94,200.97,200.855,200.935,2071200000.0
2008-08-27 11:55:00,200.935,200.96,200.87,200.875,1389400000.0
2008-08-27 12:00:00,200.875,200.89,200.83,200.83,977700000.0
2008-08-27 12:05:00,200.83,200.87,200.765,200.8,1382100000.0
2008-08-27 12:10:00,200.805,200.89,200.775,200.87,1166500000.0
2008-08-27 12:15:00,200.865,201.01,200.865,200.94,2262600000.0
2008-08-27 12:20:00,200.94,201.045,200.91,201.03,1490800000.0
2008-08-27 12:25:00,201.03,201.205,201.005,201.085,2122300000.0
2008-08-27 12:30:00,201.085,201.115,200.985,201.07,2057600009.0
2008-08-27 12:35:00,201.07,201.11,200.965,200.98,2069199999.0
2008-08-27 12:40:00,200.98,201.14,200.955,201.06,2550599997.0
2008-08-27 12:45:00,201.045,201.1,200.935,200.985,2270500000.0
2008-08-27 12:50:00,200.985,201.01,200.815,200.875,1765100001.0
2008-08-27 12:55:00,200.89,200.93,200.81,200.91,1534900000.0
2008-08-27 13:00:00,200.91,200.91,200.8,200.83,1665600000.0
2008-08-27 13:05:00,200.83,200.92,200.785,200.84,1167400000.0
2008-08-27 13:10:00,200.83,200.915,200.825,200.84,1252100000.0
2008-08-27 13:15:00,200.845,200.89,200.825,200.88,798100000.0
2008-08-27 13:20:00,200.88,200.96,200.875,200.935,1138500000.0
2008-08-27 13:25:00,200.93,200.995,200.875,200.975,1911399999.0
2008-08-27 13:30:00,200.98,201.09,200.96,201.02,1554600000.0
2008-08-27 13:35:00,201.02,201.155,201.015,201.1,1763300000.0
2008-08-27 13:40:00,201.1,201.12,201.03,201.04,1141100000.0
2008-08-27 13:45:00,201.04,201.13,201.01,201.1,1077300000.0
2008-08-27 13:50:00,201.105,201.125,201.065,201.12,1546800000.0
2008-08-27 13:55:00,201.12,201.12,201.005,201.065,2231099999.0
2008-08-27 14:00:00,201.065,201.275,201.035,201.265,1910000000.0
2008-08-27 14:05:00,201.265,201.4,201.255,201.375,2291100000.0
2008-08-27 14:10:00,201.375,201.38,201.235,201.255,1215000000.0
2008-08-27 14:15:00,201.26,201.35,201.18,201.345,2094800000.0
2008-08-27 14:20:00,201.35,201.43,201.255,201.43,2069400000.0
2008-08-27 14:25:00,201.445,201.6,201.395,201.6,1996999998.0
2008-08-27 14:30:00,201.6,201.68,201.49,201.6,2368100002.0
2008-08-27 14:35:00,201.6,201.93,201.58,201.93,2632500000.0
2008-08-27 14:40:00,201.93,202.045,201.9,202.045,2300000005.0
2008-08-27 14:45:00,202.045,202.2,201.965,202.13,2045400000.0
2008-08-27 14:50:00,202.14,202.215,202.065,202.08,2531200000.0
2008-08-27 14:55:00,202.08,202.28,202.035,202.125,2345900000.0
2008-08-27 15:00:00,202.11,202.185,202.005,202.05,1993900001.0
2008-08-27 15:05:00,202.05,202.07,201.96,201.985,1853600000.0
2008-08-27 15:10:00,201.99,202.0,201.845,201.925,1884500000.0
2008-08-27 15:15:00,201.925,202.01,201.915,201.95,1701100000.0
2008-08-27 15:20:00,201.95,202.03,201.94,201.995,1662899999.0
2008-08-27 15:25:00,202.005,202.055,201.965,201.975,1810500000.0
2008-08-27 15:30:00,201.975,202.02,201.88,201.905,2255900000.0
2008-08-27 15:35:00,201.92,201.97,201.855,201.95,2031000000.0
2008-08-27 15:40:00,201.94,201.96,201.805,201.845,2020400000.0
2008-08-27 15:45:00,201.845,201.86,201.77,201.81,1668200000.0
2008-08-27 15:50:00,201.81,201.81,201.71,201.735,1331100000.0
2008-08-27 15:55:00,201.72,201.79,201.69,201.715,1575100000.0
2008-08-27 16:00:00,201.73,201.85,201.72,201.805,1830700000.0
2008-08-27 16:05:00,201.8,201.83,201.765,201.83,928600000.0
2008-08-27 16:10:00,201.83,201.85,201.78,201.795,775000000.0
2008-08-27 16:15:00,201.795,201.895,201.795,201.865,1572300000.0
2008-08-27 16:20:00,201.86,201.98,201.845,201.9,2305100000.0
2008-08-27 16:25:00,201.9,201.915,201.765,201.815,1758900000.0
2008-08-27 16:30:00,201.82,201.935,201.805,201.91,1433900001.0
2008-08-27 16:35:00,201.9,201.985,201.885,201.95,2650300001.0
2008-08-27 16:40:00,201.955,201.99,201.865,201.885,2524800010.0
2008-08-27 16:45:00,201.885,201.93,201.84,201.855,1785200000.0
2008-08-27 16:50:00,201.86,201.925,201.83,201.83,1563400000.0
2008-08-27 16:55:00,201.83,201.86,201.665,201.685,2241500000.0
2008-08-27 17:00:00,201.695,201.74,201.505,201.58,1752700000.0
2008-08-27 17:05:00,201.585,201.585,201.275,201.35,1686899999.0
2008-08-27 17:10:00,201.345,201.42,201.34,201.365,1510100000.0
2008-08-27 17:15:00,201.36,201.41,201.22,201.24,1946300000.0
2008-08-27 17:20:00,201.24,201.35,201.195,201.32,1726400000.0
2008-08-27 17:25:00,201.32,201.355,201.09,201.1,1633500000.0
2008-08-27 17:30:00,201.095,201.15,200.99,201.06,1896100000.0
2008-08-27 17:35:00,201.055,201.1,200.995,201.08,2007200000.0
2008-08-27 17:40:00,201.09,201.09,200.87,200.885,1619200000.0
2008-08-27 17:45:00,200.88,200.95,200.765,200.89,1702500000.0
2008-08-27 17:50:00,200.89,200.93,200.755,200.895,2794899998.0
2008-08-27 17:55:00,200.9,201.01,200.87,200.97,2051300000.0
2008-08-27 18:00:00,200.97,201.0,200.94,200.97,1285200000.0
2008-08-27 18:05:00,200.97,201.0,200.905,200.97,714000001.0
2008-08-27 18:10:00,200.965,201.09,200.965,201.09,770400001.0
2008-08-27 18:15:00,201.105,201.16,201.095,201.14,854000000.0
2008-08-27 18:20:00,201.14,201.2,201.105,201.125,1609700001.0
2008-08-27 18:25:00,201.125,201.22,201.125,201.215,544100000.0
2008-08-27 18:30:00,201.215,201.27,201.205,201.26,573100001.0
2008-08-27 18:35:00,201.26,201.26,201.01,201.01,1109900000.0
2008-08-27 18:40:00,201.015,201.105,201.005,201.06,1124700000.0
2008-08-27 18:45:00,201.06,201.12,201.035,201.05,755400000.0
2008-08-27 18:50:00,201.05,201.13,201.035,201.12,925400000.0
2008-08-27 18:55:00,201.125,201.15,201.025,201.065,735300000.0
2008-08-27 19:00:00,201.065,201.11,200.96,200.97,907200000.0
2008-08-27 19:05:00,200.965,201.04,200.965,201.0,467300000.0
2008-08-27 19:10:00,201.0,201.0,200.84,200.9,702600000.0
2008-08-27 19:15:00,200.89,200.94,200.88,200.895,298400000.0
2008-08-27 19:20:00,200.895,200.95,200.86,200.93,945000000.0
2008-08-27 19:25:00,200.93,200.99,200.92,200.975,937300000.0
2008-08-27 19:30:00,200.975,201.02,200.96,200.975,674000000.0
2008-08-27 19:35:00,200.99,201.08,200.985,201.01,619700000.0
2008-08-27 19:40:00,201.01,201.115,201.01,201.065,673200000.0
2008-08-27 19:45:00,201.065,201.11,201.035,201.06,558900000.0
2008-08-27 19:50:00,201.06,201.1,201.035,201.06,681100000.0
2008-08-27 19:55:00,201.065,201.09,201.015,201.03,1033700000.0
2008-08-27 20:00:00,201.03,201.09,201.005,201.07,708900000.0
2008-08-27 20:05:00,201.07,201.1,201.055,201.065,500000000.0
2008-08-27 20:10:00,201.065,201.145,201.005,201.03,1283200002.0
2008-08-27 20:15:00,201.04,201.07,201.01,201.06,1133100009.0
2008-08-27 20:20:00,201.06,201.105,201.05,201.05,1408900036.0
2008-08-27 20:25:00,201.05,201.06,201.01,201.04,1264600023.0
2008-08-27 20:30:00,201.04,201.05,200.93,200.985,607100000.0
2008-08-27 20:35:00,200.985,201.05,200.98,201.04,256900001.0
2008-08-27 20:40:00,201.035,201.15,201.035,201.11,473700000.0
2008-08-27 20:45:00,201.12,201.13,201.095,201.11,186500000.0
2008-08-27 20:50:00,201.1,201.11,201.02,201.055,327800000.0
2008-08-27 20:55:00,201.06,201.06,200.9,200.94,637600000.0
2008-08-27 21:00:00,200.93,201.02,200.93,201.02,616100000.0
2008-08-27 21:05:00,201.025,201.125,201.025,201.12,609000000.0
2008-08-27 21:10:00,201.12,201.12,201.07,201.085,379800000.0
2008-08-27 21:15:00,201.085,201.11,201.055,201.11,756500006.0
2008-08-27 21:20:00,201.11,201.11,201.025,201.025,501900000.0
2008-08-27 21:25:00,201.03,201.095,200.985,201.07,514000000.0
2008-08-27 21:30:00,201.06,201.13,200.985,201.06,841500000.0
2008-08-27 21:35:00,201.07,201.195,201.07,201.18,491600000.0
2008-08-27 21:40:00,201.18,201.18,200.995,201.055,190300000.0
2008-08-27 21:45:00,201.07,201.11,201.025,201.095,299800000.0
2008-08-27 21:50:00,201.09,201.135,201.08,201.1,433799999.0
2008-08-27 21:55:00,201.1,201.11,201.035,201.07,323400000.0
2008-08-27 22:00:00,201.07,201.12,201.055,201.115,346300000.0
2008-08-27 22:05:00,201.115,201.18,201.11,201.155,289200000.0
2008-08-27 22:10:00,201.15,201.155,201.005,201.09,557400002.0
2008-08-27 22:15:00,201.085,201.085,201.005,201.03,492700000.0
2008-08-27 22:20:00,201.04,201.09,201.01,201.025,1080799982.0
2008-08-27 22:25:00,201.02,201.07,201.02,201.035,226900000.0
2008-08-27 22:30:00,201.04,201.1,201.02,201.02,1753799983.0
2008-08-27 22:35:00,201.04,201.04,200.965,201.02,957599990.0
2008-08-27 22:40:00,201.02,201.06,200.98,201.025,414500000.0
2008-08-27 22:45:00,201.025,201.025,200.965,201.01,311100000.0
2008-08-27 22:50:00,201.01,201.055,200.995,201.04,201700000.0
2008-08-27 22:55:00,201.04,201.105,200.95,200.95,306000000.0
2008-08-27 23:00:00,200.94,201.015,200.855,201.015,373700000.0
2008-08-27 23:05:00,201.02,201.03,200.925,201.01,259000000.0
2008-08-27 23:10:00,201.01,201.125,200.965,201.125,341800000.0
2008-08-27 23:15:00,201.12,201.13,201.0,201.045,195000000.0
2008-08-27 23:20:00,201.03,201.05,200.975,200.99,85900000.0
2008-08-27 23:25:00,200.99,201.0,200.985,201.0,131000000.0
2008-08-27 23:30:00,200.99,201.03,200.985,201.01,231900000.0
2008-08-27 23:35:00,201.02,201.02,200.945,200.95,45000000.0
2008-08-27 23:40:00,200.95,200.975,200.93,200.975,55000000.0
2008-08-27 23:45:00,200.94,200.99,200.905,200.935,90000000.0
2008-08-27 23:50:00,200.915,200.96,200.903,200.96,134700000.0
2008-08-27 23:55:00,200.96,200.96,200.905,200.93,89000000.0
2008-08-28 00:00:00,200.93,201.02,200.93,201.01,91600000.0
2008-08-28 00:05:00,201.01,201.06,201.01,201.05,27400000.0
2008-08-28 00:10:00,201.05,201.05,201.01,201.05,38900000.0
2008-08-28 00:15:00,201.05,201.05,200.89,200.95,158600000.0
2008-08-28 00:20:00,200.95,200.95,200.89,200.93,65500000.0
2008-08-28 00:25:00,200.89,200.99,200.89,200.98,103800000.0
2008-08-28 00:30:00,201.0,201.05,201.0,201.05,130100000.0
2008-08-28 00:35:00,201.04,201.04,201.015,201.02,39100000.0
2008-08-28 00:40:00,201.015,201.06,200.99,201.06,120100000.0
2008-08-28 00:45:00,201.055,201.09,201.026,201.038,40200000.0
2008-08-28 00:50:00,201.07,201.11,201.07,201.08,33500000.0
2008-08-28 00:55:00,201.08,201.09,201.06,201.08,98200000.0
2008-08-28 01:00:00,201.07,201.08,201.05,201.08,74100000.0
2008-08-28 01:05:00,201.08,201.08,201.04,201.04,130600000.0
2008-08-28 01:10:00,201.03,201.05,200.975,200.99,73200000.0
2008-08-28 01:15:00,200.99,200.99,200.92,200.945,117100000.0
2008-08-28 01:20:00,200.934,200.985,200.905,200.98,148900000.0
2008-08-28 01:25:00,200.99,200.99,200.925,200.95,73500000.0
2008-08-28 01:30:00,200.95,201.0,200.95,200.97,130300000.0
2008-08-28 01:35:00,200.96,201.015,200.96,200.98,90700000.0
2008-08-28 01:40:00,200.99,201.02,200.97,201.0,78300000.0
2008-08-28 01:45:00,201.0,201.125,200.97,201.055,299300000.0
2008-08-28 01:50:00,201.06,201.08,200.985,201.05,164000000.0
2008-08-28 01:55:00,201.05,201.07,200.97,200.97,134400000.0
2008-08-28 02:00:00,200.97,201.07,200.945,200.97,444600000.0
2008-08-28 02:05:00,200.97,201.0,200.83,200.88,825000014.0
2008-08-28 02:10:00,200.89,200.89,200.6,200.6,489400000.0
2008-08-28 02:15:00,200.61,200.72,200.475,200.545,525899999.0
2008-08-28 02:20:00,200.565,200.63,200.485,200.63,484800002.0
2008-08-28 02:25:00,200.62,200.72,200.595,200.72,177300000.0
2008-08-28 02:30:00,200.72,200.75,200.66,200.7,198200000.0
2008-08-28 02:35:00,200.7,200.72,200.64,200.7,290600000.0
2008-08-28 02:40:00,200.71,200.73,200.66,200.71,79800000.0
2008-08-28 02:45:00,200.71,200.71,200.575,200.6,144400000.0
2008-08-28 02:50:00,200.6,200.71,200.47,200.71,660299999.0
2008-08-28 02:55:00,200.71,200.92,200.71,200.92,509000000.0
2008-08-28 03:00:00,200.91,200.95,200.82,200.86,486500000.0
2008-08-28 03:05:00,200.865,200.885,200.78,200.82,662100000.0
2008-08-28 03:10:00,200.82,200.825,200.75,200.8,234600000.0
2008-08-28 03:15:00,200.8,200.85,200.775,200.83,389100000.0
2008-08-28 03:20:00,200.83,200.875,200.8,200.82,398300000.0
2008-08-28 03:25:00,200.82,200.82,200.735,200.76,212300000.0
2008-08-28 03:30:00,200.76,200.94,200.735,200.89,363100000.0
2008-08-28 03:35:00,200.9,201.0,200.87,200.87,439200000.0
2008-08-28 03:40:00,200.88,201.1,200.875,201.075,773400000.0
2008-08-28 03:45:00,201.08,201.085,200.9,200.925,819500000.0
2008-08-28 03:50:00,200.925,201.04,200.895,200.94,524800000.0
2008-08-28 03:55:00,200.94,200.975,200.815,200.97,1123700000.0
2008-08-28 04:00:00,200.97,201.05,200.95,201.02,496700000.0
2008-08-28 04:05:00,201.02,201.02,200.865,200.95,780700000.0
2008-08-28 04:10:00,200.955,201.085,200.955,201.05,432200000.0
2008-08-28 04:15:00,201.05,201.09,200.95,201.01,554200000.0
2008-08-28 04:20:00,201.01,201.04,200.925,200.96,407600000.0
2008-08-28 04:25:00,200.96,200.98,200.94,200.95,233800000.0
2008-08-28 04:30:00,200.96,200.96,200.895,200.92,194200000.0
2008-08-28 04:35:00,200.92,200.93,200.86,200.91,58000000.0
2008-08-28 04:40:00,200.87,200.91,200.845,200.9,133300000.0
2008-08-28 04:45:00,200.9,200.92,200.89,200.9,114400000.0
2008-08-28 04:50:00,200.895,200.9,200.86,200.87,183300000.0
2008-08-28 04:55:00,200.87,200.92,200.865,200.91,187300000.0
2008-08-28 05:00:00,200.91,200.92,200.855,200.88,338000000.0
2008-08-28 05:05:00,200.88,200.92,200.84,200.88,362000000.0
2008-08-28 05:10:00,200.895,200.9,200.88,200.9,34400000.0
2008-08-28 05:15:00,200.91,200.94,200.89,200.94,46600000.0
2008-08-28 05:20:00,200.95,200.97,200.845,200.87,276700000.0
2008-08-28 05:25:00,200.87,200.87,200.765,200.78,215800000.0
2008-08-28 05:30:00,200.79,200.82,200.737,200.82,385500000.0
2008-08-28 05:35:00,200.81,200.905,200.805,200.855,230500000.0
2008-08-28 05:40:00,200.855,200.87,200.79,200.79,147200000.0
2008-08-28 05:45:00,200.8,200.8,200.57,200.62,508500000.0
2008-08-28 05:50:00,200.605,200.64,200.535,200.535,379900002.0
2008-08-28 05:55:00,200.535,200.63,200.535,200.57,226600000.0
2008-08-28 06:00:00,200.57,200.61,200.545,200.59,540400000.0
2008-08-28 06:05:00,200.59,200.635,200.56,200.6,307500000.0
2008-08-28 06:10:00,200.61,200.69,200.49,200.63,651600000.0
2008-08-28 06:15:00,200.64,200.77,200.6,200.745,933300000.0
2008-08-28 06:20:00,200.75,200.81,200.665,200.73,559400000.0
2008-08-28 06:25:00,200.73,200.73,200.68,200.72,446600000.0
2008-08-28 06:30:00,200.72,200.72,200.54,200.57,609000000.0
2008-08-28 06:35:00,200.57,200.57,200.38,200.49,660900004.0
2008-08-28 06:40:00,200.49,200.56,200.455,200.51,575499993.0
2008-08-28 06:45:00,200.51,200.55,200.345,200.37,659100000.0
2008-08-28 06:50:00,200.36,200.42,200.31,200.385,498700000.0
2008-08-28 06:55:00,200.405,200.49,200.355,200.45,529800000.0
2008-08-28 07:00:00,200.45,200.52,200.39,200.505,299400000.0
2008-08-28 07:05:00,200.5,200.515,200.41,200.45,395300000.0
2008-08-28 07:10:00,200.45,200.57,200.405,200.53,271800000.0
2008-08-28 07:15:00,200.53,200.54,200.295,200.36,455300000.0
2008-08-28 07:20:00,200.35,200.41,200.23,200.29,575500000.0
2008-08-28 07:25:00,200.29,200.38,200.25,200.325,765100000.0
2008-08-28 07:30:00,200.33,200.35,200.15,200.25,480800000.0
2008-08-28 07:35:00,200.24,200.36,200.24,200.32,480600000.0
2008-08-28 07:40:00,200.32,200.335,200.18,200.335,541700000.0
2008-08-28 07:45:00,200.34,200.375,200.255,200.335,787800000.0
2008-08-28 07:50:00,200.32,200.405,200.19,200.27,906100000.0
2008-08-28 07:55:00,200.23,200.34,200.05,200.115,790100000.0
2008-08-28 08:00:00,200.115,200.25,199.83,199.85,1685899998.0
2008-08-28 08:05:00,199.86,200.125,199.855,200.11,975400000.0
2008-08-28 08:10:00,200.1,200.105,199.875,199.97,1486100000.0
2008-08-28 08:15:00,199.97,200.12,199.78,200.11,1262700000.0
2008-08-28 08:20:00,200.11,200.255,199.97,200.055,1936700001.0
2008-08-28 08:25:00,200.05,200.14,200.005,200.14,624200000.0
2008-08-28 08:30:00,200.14,200.27,200.12,200.23,824400000.0
2008-08-28 08:35:00,200.23,200.25,200.015,200.07,1513700000.0
2008-08-28 08:40:00,200.07,200.18,200.045,200.17,1796500000.0
2008-08-28 08:45:00,200.17,200.17,199.965,200.03,1613700000.0
2008-08-28 08:50:00,200.03,200.11,199.915,200.09,1605700000.0
2008-08-28 08:55:00,200.09,200.17,200.085,200.15,1160699999.0
2008-08-28 09:00:00,200.15,200.155,199.98,199.98,2084800017.0
2008-08-28 09:05:00,199.99,200.04,199.85,200.02,2086000001.0
2008-08-28 09:10:00,200.015,200.05,199.935,199.98,1377300001.0
2008-08-28 09:15:00,199.985,200.075,199.915,200.06,2112500005.0
2008-08-28 09:20:00,200.06,200.145,200.005,200.075,2391199999.0
2008-08-28 09:25:00,200.06,200.075,199.91,199.94,1853700000.0
2008-08-28 09:30:00,199.94,200.03,199.8,199.935,2684300002.0
2008-08-28 09:35:00,199.94,200.13,199.89,200.09,1819600000.0
2008-08-28 09:40:00,200.09,200.23,200.09,200.145,1982400000.0
2008-08-28 09:45:00,200.145,200.285,200.115,200.205,2165600001.0
2008-08-28 09:50:00,200.205,200.21,200.02,200.03,1767799999.0
2008-08-28 09:55:00,200.025,200.09,199.885,199.92,1916300000.0
2008-08-28 10:00:00,199.92,200.09,199.92,200.02,2317099998.0
2008-08-28 10:05:00,200.02,200.15,200.02,200.125,4267299983.0
2008-08-28 10:10:00,200.13,200.18,199.99,200.06,2457100002.0
2008-08-28 10:15:00,200.06,200.1,200.03,200.07,2094600000.0
2008-08-28 10:20:00,200.075,200.17,200.07,200.15,1407200000.0
2008-08-28 10:25:00,200.15,200.18,200.085,200.18,1390222080.0
2008-08-28 10:30:00,200.18,200.22,200.1,200.175,1597345599.0
2008-08-28 10:35:00,200.175,200.18,199.99,200.06,1814900001.0
2008-08-28 10:40:00,200.06,200.26,200.06,200.15,2140800001.0
2008-08-28 10:45:00,200.15,200.2,200.07,200.105,899800000.0
2008-08-28 10:50:00,200.12,200.14,200.09,200.13,2395500001.0
2008-08-28 10:55:00,200.13,200.49,200.105,200.425,2731200006.0
2008-08-28 11:00:00,200.425,200.47,200.23,200.275,1969400001.0
2008-08-28 11:05:00,200.275,200.285,200.18,200.285,1728099999.0
2008-08-28 11:10:00,200.28,200.3,200.2,200.3,2322500001.0
2008-08-28 11:15:00,200.3,200.39,200.245,200.305,2170600006.0
2008-08-28 11:20:00,200.305,200.43,200.295,200.36,1541800001.0
2008-08-28 11:25:00,200.37,200.54,200.35,200.5,1846000001.0
2008-08-28 11:30:00,200.495,200.62,200.485,200.51,2086100000.0
2008-08-28 11:35:00,200.515,200.57,200.505,200.505,1635700000.0
2008-08-28 11:40:00,200.5,200.51,200.33,200.39,1774200000.0
2008-08-28 11:45:00,200.39,200.43,200.335,200.38,1758200002.0
2008-08-28 11:50:00,200.38,200.515,200.37,200.505,2257900000.0
2008-08-28 11:55:00,200.505,200.52,200.465,200.515,2474100004.0
2008-08-28 12:00:00,200.495,200.595,200.35,200.435,2664200002.0
2008-08-28 12:05:00,200.45,200.45,200.175,200.25,2075400000.0
2008-08-28 12:10:00,200.25,200.26,200.145,200.17,2519400015.0
2008-08-28 12:15:00,200.17,200.29,200.155,200.25,1945000000.0
2008-08-28 12:20:00,200.25,200.35,200.215,200.35,1444200000.0
2008-08-28 12:25:00,200.35,200.455,200.33,200.335,1777900000.0
2008-08-28 12:30:00,200.325,200.37,200.265,200.35,1638000001.0
2008-08-28 12:35:00,200.345,200.445,200.315,200.445,1821700000.0
2008-08-28 12:40:00,200.445,200.55,200.415,200.445,2658900001.0
2008-08-28 12:45:00,200.445,200.5,200.39,200.44,1949000001.0
2008-08-28 12:50:00,200.44,200.44,200.315,200.355,1832800000.0
2008-08-28 12:55:00,200.36,200.44,200.295,200.39,1598500000.0
2008-08-28 13:00:00,200.39,200.47,200.38,200.47,1477700000.0
2008-08-28 13:05:00,200.465,200.66,200.45,200.615,1725900000.0
2008-08-28 13:10:00,200.615,200.77,200.61,200.69,2309100000.0
2008-08-28 13:15:00,200.69,200.79,200.685,200.71,1718600000.0
2008-08-28 13:20:00,200.71,200.73,200.675,200.725,1278200000.0
2008-08-28 13:25:00,200.725,200.875,200.725,200.82,1427900000.0
2008-08-28 13:30:00,200.83,200.83,200.73,200.74,1075500000.0
2008-08-28 13:35:00,200.74,200.755,200.705,200.74,1479000000.0
2008-08-28 13:40:00,200.74,200.89,200.73,200.88,2274300001.0
2008-08-28 13:45:00,200.875,200.98,200.815,200.86,2542300000.0
2008-08-28 13:50:00,200.86,200.87,200.735,200.75,3479800073.0
2008-08-28 13:55:00,200.75,200.765,200.655,200.71,2192600004.0
2008-08-28 14:00:00,200.71,200.79,200.665,200.74,1609600000.0
2008-08-28 14:05:00,200.74,200.75,200.675,200.68,1442500000.0
2008-08-28 14:10:00,200.68,200.71,200.59,200.595,2438100003.0
2008-08-28 14:15:00,200.595,200.65,200.57,200.605,2638899999.0
2008-08-28 14:20:00,200.6,200.61,200.525,200.59,2279900000.0
2008-08-28 14:25:00,200.59,200.615,200.46,200.605,2297100000.0
2008-08-28 14:30:00,200.615,200.81,200.51,200.7,3099800000.0
2008-08-28 14:35:00,200.685,200.83,200.66,200.8,2581500000.0
2008-08-28 14:40:00,200.785,200.86,200.71,200.835,2690000003.0
2008-08-28 14:45:00,200.835,200.92,200.785,200.86,1909800000.0
2008-08-28 14:50:00,200.855,200.93,200.82,200.885,2545400002.0
2008-08-28 14:55:00,200.9,200.915,200.75,200.83,1749700000.0
2008-08-28 15:00:00,200.83,200.9,200.815,200.865,2894000001.0
2008-08-28 15:05:00,200.865,200.91,200.675,200.68,2168200000.0
2008-08-28 15:10:00,200.68,200.68,200.405,200.415,2998100003.0
2008-08-28 15:15:00,200.42,200.42,200.05,200.22,2722300000.0
2008-08-28 15:20:00,200.23,200.245,199.985,200.13,3476599989.0
2008-08-28 15:25:00,200.13,200.22,200.005,200.215,2241200000.0
2008-08-28 15:30:00,200.215,200.55,200.215,200.46,2938599999.0
2008-08-28 15:35:00,200.46,200.53,200.345,200.36,2600000000.0
2008-08-28 15:40:00,200.35,200.535,200.315,200.495,3282900000.0
2008-08-28 15:45:00,200.505,200.51,200.325,200.38,3054100001.0
2008-08-28 15:50:00,200.38,200.43,200.325,200.41,2809300000.0
2008-08-28 15:55:00,200.405,200.59,200.395,200.495,2556500000.0
2008-08-28 16:00:00,200.495,200.53,200.33,200.39,2554300000.0
2008-08-28 16:05:00,200.39,200.4,200.145,200.23,2972100003.0
2008-08-28 16:10:00,200.23,200.29,200.205,200.245,2493500001.0
2008-08-28 16:15:00,200.245,200.305,200.19,200.19,2870500000.0
2008-08-28 16:20:00,200.19,200.22,199.915,199.95,2244300000.0
2008-08-28 16:25:00,199.96,200.08,199.925,200.08,2825400000.0
2008-08-28 16:30:00,200.08,200.15,200.05,200.115,2518400001.0
2008-08-28 16:35:00,200.115,200.305,200.085,200.19,3215399999.0
2008-08-28 16:40:00,200.19,200.23,200.08,200.105,3047900000.0
2008-08-28 16:45:00,200.105,200.2,200.065,200.195,2751699999.0
2008-08-28 16:50:00,200.195,200.26,200.165,200.185,1686000000.0
2008-08-28 16:55:00,200.185,200.24,200.08,200.105,2678400013.0
2008-08-28 17:00:00,200.1,200.27,200.09,200.27,3198500003.0
2008-08-28 17:05:00,200.27,200.3,200.205,200.24,2413800000.0
2008-08-28 17:10:00,200.24,200.29,200.19,200.24,1600700000.0
2008-08-28 17:15:00,200.24,200.24,200.06,200.12,1813400001.0
2008-08-28 17:20:00,200.13,200.18,200.045,200.08,2034600000.0
2008-08-28 17:25:00,200.08,200.2,199.995,200.19,2126700001.0
2008-08-28 17:30:00,200.19,200.23,200.115,200.17,2186800000.0
2008-08-28 17:35:00,200.17,200.275,200.155,200.2,2067000001.0
2008-08-28 17:40:00,200.2,200.29,200.13,200.175,2995900006.0
2008-08-28 17:45:00,200.18,200.245,200.095,200.185,2898100001.0
2008-08-28 17:50:00,200.185,200.19,199.905,200.02,3447900000.0
2008-08-28 17:55:00,200.02,200.19,199.855,200.08,2679400000.0
2008-08-28 18:00:00,200.08,200.08,199.985,200.04,1765500000.0
2008-08-28 18:05:00,200.03,200.09,199.95,199.97,1746500000.0
2008-08-28 18:10:00,199.98,200.0,199.88,199.93,1624000000.0
2008-08-28 18:15:00,199.93,200.105,199.91,200.08,2497600000.0
2008-08-28 18:20:00,200.08,200.17,200.06,200.065,1439400000.0
2008-08-28 18:25:00,200.065,200.1,200.015,200.04,1872600000.0
2008-08-28 18:30:00,200.04,200.1,200.015,200.055,1445800000.0
2008-08-28 18:35:00,200.065,200.12,200.025,200.085,2466400000.0
2008-08-28 18:40:00,200.085,200.1,200.05,200.07,1219200000.0
2008-08-28 18:45:00,200.065,200.07,200.03,200.04,925000000.0
2008-08-28 18:50:00,200.04,200.13,200.035,200.11,865700000.0
2008-08-28 18:55:00,200.11,200.15,200.085,200.145,1221000000.0
2008-08-28 19:00:00,200.14,200.155,200.02,200.05,1233400000.0
2008-08-28 19:05:00,200.05,200.05,199.95,200.015,1684900001.0
2008-08-28 19:10:00,200.01,200.115,199.92,200.11,1763900000.0
2008-08-28 19:15:00,200.11,200.17,200.085,200.14,2262600002.0
2008-08-28 19:20:00,200.15,200.22,200.09,200.18,1604500000.0
2008-08-28 19:25:00,200.18,200.19,200.035,200.04,1189800000.0
2008-08-28 19:30:00,200.055,200.06,200.0,200.04,647100000.0
2008-08-28 19:35:00,200.04,200.05,199.96,199.99,701700000.0
2008-08-28 19:40:00,199.99,200.0,199.895,199.985,688000000.0
2008-08-28 19:45:00,199.99,200.05,199.94,200.02,1387700001.0
2008-08-28 19:50:00,200.02,200.02,199.97,200.0,225200000.0
2008-08-28 19:55:00,200.0,200.005,199.965,200.0,709500000.0
2008-08-28 20:00:00,200.0,200.0,199.91,199.94,489500000.0
2008-08-28 20:05:00,199.94,200.0,199.835,199.98,1459900000.0
2008-08-28 20:10:00,199.985,200.02,199.91,199.97,1774200000.0
2008-08-28 20:15:00,199.975,200.035,199.935,199.975,1560899999.0
2008-08-28 20:20:00,199.975,200.095,199.935,200.065,841400000.0
2008-08-28 20:25:00,200.07,200.07,199.975,199.995,1806999999.0
2008-08-28 20:30:00,199.995,200.03,199.945,200.005,1470800000.0
2008-08-28 20:35:00,199.995,200.13,199.995,200.12,1285100000.0
2008-08-28 20:40:00,200.11,200.26,200.095,200.245,1194100000.0
2008-08-28 20:45:00,200.245,200.255,200.15,200.19,1172399998.0
2008-08-28 20:50:00,200.22,200.325,200.18,200.29,698500000.0
2008-08-28 20:55:00,200.28,200.35,200.265,200.31,1716600000.0
2008-08-28 21:00:00,200.32,200.34,200.265,200.315,557300000.0
2008-08-28 21:05:00,200.315,200.32,200.215,200.28,620800000.0
2008-08-28 21:10:00,200.29,200.36,200.285,200.33,570000000.0
2008-08-28 21:15:00,200.33,200.53,200.295,200.51,1388700000.0
2008-08-28 21:20:00,200.51,200.53,200.435,200.52,1458400000.0
2008-08-28 21:25:00,200.515,200.54,200.315,200.36,1490200000.0
2008-08-28 21:30:00,200.355,200.41,200.29,200.385,575300000.0
2008-08-28 21:35:00,200.38,200.39,200.285,200.335,290300000.0
2008-08-28 21:40:00,200.335,200.4,200.28,200.31,941200000.0
2008-08-28 21:45:00,200.31,200.43,200.31,200.4,836500000.0
2008-08-28 21:50:00,200.39,200.39,200.255,200.365,497300000.0
2008-08-28 21:55:00,200.365,200.48,200.365,200.415,1031000000.0
2008-08-28 22:00:00,200.42,200.505,200.405,200.44,979500001.0
2008-08-28 22:05:00,200.44,200.555,200.425,200.535,766900000.0
2008-08-28 22:10:00,200.535,200.56,200.45,200.47,239600000.0
2008-08-28 22:15:00,200.47,200.47,200.38,200.46,114300000.0
2008-08-28 22:20:00,200.455,200.485,200.39,200.48,389000000.0
2008-08-28 22:25:00,200.48,200.535,200.44,200.468,158900000.0
2008-08-28 22:30:00,200.5,200.56,200.445,200.46,196800000.0
2008-08-28 22:35:00,200.46,200.475,200.42,200.46,211000000.0
2008-08-28 22:40:00,200.46,200.49,200.455,200.47,308700000.0
2008-08-28 22:45:00,200.47,200.475,200.39,200.41,466400000.0
2008-08-28 22:50:00,200.41,200.46,200.405,200.435,346900000.0
2008-08-28 22:55:00,200.435,200.46,200.3,200.31,680000000.0
2008-08-28 23:00:00,200.31,200.35,200.21,200.27,998800009.0
2008-08-28 23:05:00,200.28,200.28,200.183,200.23,616799997.0
2008-08-28 23:10:00,200.215,200.23,200.162,200.225,138799999.0
2008-08-28 23:15:00,200.23,200.235,200.16,200.2,260300000.0
2008-08-28 23:20:00,200.2,200.205,200.12,200.12,77600000.0
2008-08-28 23:25:00,200.13,200.16,200.105,200.115,122700000.0
2008-08-28 23:30:00,200.115,200.16,200.09,200.115,153500000.0
2008-08-28 23:35:00,200.11,200.16,200.055,200.12,229100000.0
2008-08-28 23:40:00,200.055,200.12,200.055,200.09,137400000.0
2008-08-28 23:45:00,200.12,200.18,200.115,200.15,40000000.0
2008-08-28 23:50:00,200.123,200.15,200.077,200.15,33000000.0
2008-08-28 23:55:00,200.15,200.15,200.11,200.15,42500000.0
2008-08-29 00:00:00,200.15,200.2,200.135,200.18,68300000.0
2008-08-29 00:05:00,200.18,200.195,200.16,200.17,70000000.0
2008-08-29 00:10:00,200.16,200.19,200.14,200.16,26200000.0
2008-08-29 00:15:00,200.15,200.15,200.07,200.12,38400000.0
2008-08-29 00:20:00,200.13,200.2,200.09,200.19,30500000.0
2008-08-29 00:25:00,200.18,200.2,200.18,200.2,37900000.0
2008-08-29 00:30:00,200.21,200.22,200.143,200.185,298099998.0
2008-08-29 00:35:00,200.185,200.195,200.15,200.16,54800000.0
2008-08-29 00:40:00,200.15,200.22,200.13,200.22,120900000.0
2008-08-29 00:45:00,200.22,200.28,200.22,200.23,92200000.0
2008-08-29 00:50:00,200.25,200.27,200.23,200.25,62100000.0
2008-08-29 00:55:00,200.25,200.25,200.165,200.25,117000000.0
2008-08-29 01:00:00,200.25,200.33,200.21,200.21,130100000.0
2008-08-29 01:05:00,200.22,200.33,200.17,200.21,289700000.0
2008-08-29 01:10:00,200.21,200.21,200.085,200.16,203600000.0
2008-08-29 01:15:00,200.17,200.205,200.13,200.18,329599999.0
2008-08-29 01:20:00,200.18,200.23,200.15,200.15,322700001.0
2008-08-29 01:25:00,200.16,200.24,200.15,200.17,269100000.0
2008-08-29 01:30:00,200.16,200.26,200.15,200.24,143600000.0
2008-08-29 01:35:00,200.21,200.28,200.21,200.25,337900002.0
2008-08-29 01:40:00,200.265,200.29,200.155,200.19,629300000.0
2008-08-29 01:45:00,200.18,200.2,200.06,200.07,195100000.0
2008-08-29 01:50:00,200.06,200.12,200.025,200.08,386700000.0
2008-08-29 01:55:00,200.07,200.13,200.05,200.12,193900000.0
2008-08-29 02:00:00,200.12,200.26,200.12,200.255,590999999.0
2008-08-29 02:05:00,200.25,200.27,200.18,200.24,409600000.0
2008-08-29 02:10:00,200.25,200.32,200.195,200.24,885200000.0
2008-08-29 02:15:00,200.24,200.27,200.155,200.17,466700000.0
2008-08-29 02:20:00,200.17,200.2,200.01,200.14,605800000.0
2008-08-29 02:25:00,200.13,200.15,200.04,200.04,561500000.0
2008-08-29 02:30:00,200.03,200.18,200.005,200.16,541000000.0
2008-08-29 02:35:00,200.16,200.19,200.085,200.09,143400000.0
2008-08-29 02:40:00,200.09,200.18,200.025,200.12,421700000.0
2008-08-29 02:45:00,200.12,200.12,199.91,200.03,332099999.0
2008-08-29 02:50:00,200.04,200.11,199.98,200.03,816899998.0
2008-08-29 02:55:00,200.04,200.11,199.96,200.015,996499999.0
2008-08-29 03:00:00,200.03,200.09,200.01,200.045,791100000.0
2008-08-29 03:05:00,200.04,200.08,199.98,200.05,939100011.0
2008-08-29 03:10:00,200.05,200.16,200.04,200.09,891800002.0
2008-08-29 03:15:00,200.09,200.09,199.965,199.985,762399982.0
2008-08-29 03:20:00,199.98,200.07,199.91,199.96,1133100026.0
2008-08-29 03:25:00,199.96,200.115,199.91,200.05,722699999.0
2008-08-29 03:30:00,200.05,200.05,199.78,199.83,740800000.0
2008-08-29 03:35:00,199.83,199.895,199.73,199.8,503000000.0
2008-08-29 03:40:00,199.81,199.81,199.68,199.73,409199999.0
2008-08-29 03:45:00,199.73,199.745,199.64,199.65,224600000.0
2008-08-29 03:50:00,199.65,199.705,199.615,199.69,486400000.0
2008-08-29 03:55:00,199.69,199.75,199.62,199.665,712500000.0
2008-08-29 04:00:00,199.67,199.775,199.61,199.665,1376100001.0
2008-08-29 04:05:00,199.665,199.85,199.665,199.83,679600000.0
2008-08-29 04:10:00,199.83,199.84,199.72,199.74,480500000.0
2008-08-29 04:15:00,199.74,199.82,199.72,199.725,248000000.0
2008-08-29 04:20:00,199.72,199.805,199.715,199.79,626800003.0
2008-08-29 04:25:00,199.79,199.835,199.765,199.78,293100000.0
2008-08-29 04:30:00,199.79,199.8,199.75,199.79,81200000.0
2008-08-29 04:35:00,199.8,199.83,199.775,199.81,122300000.0
2008-08-29 04:40:00,199.81,199.845,199.78,199.78,476700001.0
2008-08-29 04:45:00,199.79,199.825,199.78,199.78,116500000.0
2008-08-29 04:50:00,199.78,199.84,199.74,199.84,1726500012.0
2008-08-29 04:55:00,199.83,199.86,199.81,199.86,144500000.0
2008-08-29 05:00:00,199.82,199.855,199.79,199.81,307500000.0
2008-08-29 05:05:00,199.81,199.81,199.755,199.77,111000000.0
2008-08-29 05:10:00,199.76,199.8,199.75,199.76,57600000.0
2008-08-29 05:15:00,199.75,199.75,199.72,199.73,61400000.0
2008-08-29 05:20:00,199.725,199.76,199.72,199.74,174100000.0
2008-08-29 05:25:00,199.73,199.76,199.68,199.745,316700000.0
2008-08-29 05:30:00,199.76,199.78,199.74,199.75,160500000.0
2008-08-29 05:35:00,199.76,199.79,199.74,199.79,51700000.0
2008-08-29 05:40:00,199.79,199.86,199.78,199.84,490899998.0
2008-08-29 05:45:00,199.83,199.85,199.82,199.83,77400000.0
2008-08-29 05:50:00,199.83,199.83,199.78,199.8,149200000.0
2008-08-29 05:55:00,199.8,199.825,199.79,199.805,199200000.0
2008-08-29 06:00:00,199.82,199.84,199.775,199.825,320900000.0
2008-08-29 06:05:00,199.83,199.84,199.805,199.83,200899999.0
2008-08-29 06:10:00,199.83,199.845,199.75,199.76,487900000.0
2008-08-29 06:15:00,199.76,199.82,199.72,199.78,550100001.0
2008-08-29 06:20:00,199.78,199.8,199.7,199.75,211900000.0
2008-08-29 06:25:00,199.75,199.78,199.645,199.71,674100000.0
2008-08-29 06:30:00,199.71,199.77,199.685,199.73,527599998.0
2008-08-29 06:35:00,199.74,199.77,199.72,199.76,324400000.0
2008-08-29 06:40:00,199.755,199.84,199.755,199.79,389600000.0
2008-08-29 06:45:00,199.8,199.82,199.78,199.82,246800000.0
2008-08-29 06:50:00,199.825,199.87,199.8,199.85,368400000.0
2008-08-29 06:55:00,199.86,199.86,199.755,199.8,575600000.0
2008-08-29 07:00:00,199.81,199.94,199.785,199.935,679300000.0
2008-08-29 07:05:00,199.93,199.995,199.89,199.92,194700000.0
2008-08-29 07:10:00,199.89,199.92,199.885,199.89,102200000.0
2008-08-29 07:15:00,199.89,199.92,199.83,199.87,205800000.0
2008-08-29 07:20:00,199.875,199.91,199.86,199.9,250800000.0
2008-08-29 07:25:00,199.9,199.91,199.865,199.88,355200000.0
2008-08-29 07:30:00,199.88,199.88,199.79,199.88,361700000.0
2008-08-29 07:35:00,199.89,199.9,199.855,199.89,368900000.0
2008-08-29 07:40:00,199.88,199.885,199.705,199.84,667700000.0
2008-08-29 07:45:00,199.835,199.88,199.77,199.78,196500000.0
2008-08-29 07:50:00,199.78,199.8,199.74,199.8,78200000.0
2008-08-29 07:55:00,199.79,199.81,199.645,199.645,196000000.0
2008-08-29 08:00:00,199.65,199.83,199.64,199.72,609899999.0
2008-08-29 08:05:00,199.71,199.77,199.62,199.69,696500000.0
2008-08-29 08:10:00,199.69,199.72,199.54,199.55,543500000.0
2008-08-29 08:15:00,199.55,199.61,199.48,199.56,724000000.0
2008-08-29 08:20:00,199.555,199.65,199.555,199.61,1113700000.0
2008-08-29 08:25:00,199.61,199.625,199.54,199.54,220800000.0
2008-08-29 08:30:00,199.54,199.54,199.365,199.42,742600000.0
2008-08-29 08:35:00,199.42,199.485,199.365,199.405,599200000.0
2008-08-29 08:40:00,199.43,199.43,199.325,199.33,330100000.0
2008-08-29 08:45:00,199.33,199.4,199.32,199.38,487200000.0
2008-08-29 08:50:00,199.38,199.39,199.25,199.37,772999999.0
2008-08-29 08:55:00,199.365,199.43,199.35,199.385,968600000.0
2008-08-29 09:00:00,199.38,199.445,199.32,199.37,1088200000.0
2008-08-29 09:05:00,199.37,199.45,199.305,199.4,630800000.0
2008-08-29 09:10:00,199.4,199.44,199.28,199.3,402500000.0
2008-08-29 09:15:00,199.3,199.32,199.275,199.3,570900000.0
2008-08-29 09:20:00,199.31,199.37,199.24,199.29,1069700000.0
2008-08-29 09:25:00,199.29,199.38,199.2,199.255,1131000000.0
2008-08-29 09:30:00,199.26,199.29,198.945,198.955,1971100000.0
2008-08-29 09:35:00,198.955,199.03,198.87,198.98,2468600001.0
2008-08-29 09:40:00,198.99,199.05,198.835,198.98,1869000000.0
2008-08-29 09:45:00,198.98,199.065,198.955,199.05,1505000000.0
2008-08-29 09:50:00,199.05,199.05,198.95,198.95,1412000000.0
2008-08-29 09:55:00,198.96,198.99,198.905,198.94,1951900000.0
2008-08-29 10:00:00,198.94,198.98,198.825,198.9,2350700000.0
2008-08-29 10:05:00,198.9,198.92,198.7,198.72,1892800000.0
2008-08-29 10:10:00,198.715,198.755,198.58,198.685,2317700000.0
2008-08-29 10:15:00,198.69,198.775,198.625,198.7,2620200000.0
2008-08-29 10:20:00,198.71,198.725,198.46,198.465,1974200000.0
2008-08-29 10:25:00,198.47,198.585,198.425,198.56,2318900000.0
2008-08-29 10:30:00,198.57,198.64,198.535,198.62,2284599997.0
2008-08-29 10:35:00,198.62,198.67,198.57,198.595,1980500000.0
2008-08-29 10:40:00,198.585,198.66,198.565,198.64,1668300000.0
2008-08-29 10:45:00,198.64,198.73,198.625,198.69,1435700000.0
2008-08-29 10:50:00,198.69,198.76,198.655,198.74,1126200000.0
2008-08-29 10:55:00,198.75,198.75,198.64,198.735,1656500000.0
2008-08-29 11:00:00,198.745,198.87,198.64,198.725,2244000000.0
2008-08-29 11:05:00,198.725,198.9,198.695,198.9,2325400006.0
2008-08-29 11:10:00,198.9,199.14,198.885,199.04,1893800001.0
2008-08-29 11:15:00,199.03,199.04,198.94,198.96,1384400000.0
2008-08-29 11:20:00,198.96,199.06,198.96,199.04,831600000.0
2008-08-29 11:25:00,199.04,199.215,199.01,199.085,1993200000.0
2008-08-29 11:30:00,199.09,199.22,199.05,199.22,1422700000.0
2008-08-29 11:35:00,199.235,199.36,199.125,199.33,2246800000.0
2008-08-29 11:40:00,199.33,199.33,199.075,199.14,1702500000.0
2008-08-29 11:45:00,199.14,199.3,199.13,199.26,2077700000.0
2008-08-29 11:50:00,199.27,199.27,199.15,199.16,1366400000.0
2008-08-29 11:55:00,199.165,199.275,199.15,199.21,1235600000.0
2008-08-29 12:00:00,199.21,199.31,199.2,199.2,1504300000.0
2008-08-29 12:05:00,199.2,199.26,199.155,199.195,1387600000.0
2008-08-29 12:10:00,199.195,199.205,199.06,199.09,1059300000.0
2008-08-29 12:15:00,199.09,199.095,199.035,199.04,627700000.0
2008-08-29 12:20:00,199.04,199.045,198.79,198.8,1161100000.0
2008-08-29 12:25:00,198.8,198.81,198.685,198.75,1121300000.0
2008-08-29 12:30:00,198.74,198.835,198.71,198.795,1255800000.0
2008-08-29 12:35:00,198.795,198.83,198.69,198.8,869600000.0
2008-08-29 12:40:00,198.805,198.93,198.79,198.875,1159200000.0
2008-08-29 12:45:00,198.875,198.955,198.85,198.93,1423300000.0
2008-08-29 12:50:00,198.93,198.99,198.87,198.9,1170600000.0
2008-08-29 12:55:00,198.9,198.91,198.82,198.885,1584800000.0
2008-08-29 13:00:00,198.885,198.92,198.515,198.595,2366800000.0
2008-08-29 13:05:00,198.595,198.735,198.575,198.595,1550900000.0
2008-08-29 13:10:00,198.6,198.64,198.54,198.59,1557800000.0
2008-08-29 13:15:00,198.58,198.6,198.455,198.48,1672799999.0
2008-08-29 13:20:00,198.49,198.76,198.48,198.75,1297200000.0
2008-08-29 13:25:00,198.75,198.765,198.68,198.765,1380300030.0
2008-08-29 13:30:00,198.77,199.04,198.74,199.03,1294400000.0
2008-08-29 13:35:00,199.03,199.075,198.89,198.965,1268600000.0
2008-08-29 13:40:00,198.96,199.01,198.865,198.89,1056000000.0
2008-08-29 13:45:00,198.89,198.89,198.74,198.74,513500000.0
2008-08-29 13:50:00,198.74,198.78,198.705,198.78,1009499999.0
2008-08-29 13:55:00,198.775,198.85,198.735,198.825,647100000.0
2008-08-29 14:00:00,198.825,198.92,198.79,198.89,1022800000.0
2008-08-29 14:05:00,198.89,199.04,198.86,199.0,1203400000.0
2008-08-29 14:10:00,199.0,199.015,198.915,198.97,1326100000.0
2008-08-29 14:15:00,198.97,199.02,198.955,199.02,803500003.0
2008-08-29 14:20:00,199.02,199.02,198.77,198.92,2253600001.0
2008-08-29 14:25:00,198.92,198.98,198.89,198.95,1385700000.0
2008-08-29 14:30:00,198.93,199.08,198.72,198.75,2931299999.0
2008-08-29 14:35:00,198.75,198.77,198.36,198.57,2041600002.0
2008-08-29 14:40:00,198.56,198.63,198.5,198.53,3038600021.0
2008-08-29 14:45:00,198.53,198.73,198.52,198.7,2494599997.0
2008-08-29 14:50:00,198.7,198.86,198.66,198.84,1895800000.0
2008-08-29 14:55:00,198.83,198.84,198.72,198.77,1192100000.0
2008-08-29 15:00:00,198.78,198.87,198.75,198.81,1620700000.0
2008-08-29 15:05:00,198.805,198.83,198.74,198.8,1064700000.0
2008-08-29 15:10:00,198.8,198.83,198.75,198.82,1848900000.0
2008-08-29 15:15:00,198.82,198.9,198.79,198.89,1787900005.0
2008-08-29 15:20:00,198.89,198.89,198.76,198.8,1115399997.0
2008-08-29 15:25:00,198.8,198.825,198.71,198.74,1011200000.0
2008-08-29 15:30:00,198.74,198.755,198.665,198.755,1175000000.0
2008-08-29 15:35:00,198.755,198.79,198.685,198.755,1177800000.0
2008-08-29 15:40:00,198.755,199.03,198.755,198.945,2191700000.0
2008-08-29 15:45:00,198.945,198.955,198.67,198.67,2375500000.0
2008-08-29 15:50:00,198.67,198.805,198.66,198.76,1834300000.0
2008-08-29 15:55:00,198.77,198.775,198.575,198.645,1903700000.0
2008-08-29 16:00:00,198.65,198.73,198.545,198.555,2182400001.0
2008-08-29 16:05:00,198.55,198.63,198.545,198.56,1597600000.0
2008-08-29 16:10:00,198.56,198.64,198.48,198.6,1741100001.0
2008-08-29 16:15:00,198.595,198.65,198.555,198.62,1496200000.0
2008-08-29 16:20:00,198.62,198.7,198.405,198.45,2050300000.0
2008-08-29 16:25:00,198.45,198.49,198.38,198.38,1204000000.0
2008-08-29 16:30:00,198.375,198.42,198.36,198.42,1082000000.0
2008-08-29 16:35:00,198.42,198.46,198.345,198.38,1398500000.0
2008-08-29 16:40:00,198.375,198.405,198.27,198.3,1493700000.0
2008-08-29 16:45:00,198.295,198.38,198.28,198.36,1501500001.0
2008-08-29 16:50:00,198.36,198.38,198.185,198.24,2276400001.0
2008-08-29 16:55:00,198.25,198.275,197.86,197.925,2523702500.0
2008-08-29 17:00:00,197.925,198.225,197.92,198.135,2380200001.0
2008-08-29 17:05:00,198.13,198.22,198.08,198.125,2398399999.0
2008-08-29 17:10:00,198.135,198.21,198.085,198.12,1997699999.0
2008-08-29 17:15:00,198.125,198.16,197.975,198.01,2505700000.0
2008-08-29 17:20:00,198.02,198.07,197.85,197.85,1926300000.0
2008-08-29 17:25:00,197.85,197.87,197.7,197.73,1579700000.0
2008-08-29 17:30:00,197.73,197.82,197.595,197.82,1746500005.0
2008-08-29 17:35:00,197.82,197.88,197.72,197.73,1724700001.0
2008-08-29 17:40:00,197.73,197.96,197.7,197.86,1496300000.0
2008-08-29 17:45:00,197.85,197.85,197.705,197.725,1760000000.0
2008-08-29 17:50:00,197.725,197.755,197.645,197.73,1328700000.0
2008-08-29 17:55:00,197.705,197.77,197.665,197.69,1433800000.0
2008-08-29 18:00:00,197.7,197.85,197.69,197.8,791700000.0
2008-08-29 18:05:00,197.81,197.83,197.765,197.83,719300000.0
2008-08-29 18:10:00,197.84,197.86,197.76,197.79,1861200000.0
2008-08-29 18:15:00,197.79,197.81,197.695,197.74,1713300003.0
2008-08-29 18:20:00,197.74,197.885,197.72,197.85,1545300000.0
2008-08-29 18:25:00,197.85,197.87,197.75,197.8,712200000.0
2008-08-29 18:30:00,197.81,197.82,197.715,197.79,1119600003.0
2008-08-29 18:35:00,197.8,197.8,197.685,197.71,855400000.0
2008-08-29 18:40:00,197.72,197.755,197.65,197.73,807600000.0
2008-08-29 18:45:00,197.73,197.78,197.63,197.78,987600000.0
2008-08-29 18:50:00,197.77,197.82,197.705,197.72,886100000.0
2008-08-29 18:55:00,197.71,197.725,197.645,197.68,581700000.0
2008-08-29 19:00:00,197.69,197.73,197.66,197.68,627700000.0
2008-08-29 19:05:00,197.68,197.715,197.65,197.66,550100000.0
2008-08-29 19:10:00,197.66,197.78,197.65,197.755,975000000.0
2008-08-29 19:15:00,197.75,197.89,197.72,197.88,591200000.0
2008-08-29 19:20:00,197.89,197.95,197.83,197.89,560100000.0
2008-08-29 19:25:00,197.89,197.93,197.835,197.875,631800000.0
2008-08-29 19:30:00,197.875,197.93,197.84,197.91,409100000.0
2008-08-29 19:35:00,197.91,197.94,197.87,197.915,499500000.0
2008-08-29 19:40:00,197.91,197.92,197.845,197.89,531200000.0
2008-08-29 19:45:00,197.865,198.02,197.865,198.0,531600000.0
2008-08-29 19:50:00,198.015,198.12,197.955,198.04,658300001.0
2008-08-29 19:55:00,198.05,198.07,197.95,198.0,689200000.0
2008-08-29 20:00:00,198.01,198.02,197.9,197.915,546800000.0
2008-08-29 20:05:00,197.915,197.95,197.91,197.94,273600000.0
2008-08-29 20:10:00,197.94,197.98,197.92,197.92,231000000.0
2008-08-29 20:15:00,197.92,198.01,197.92,197.97,320000000.0
2008-08-29 20:20:00,197.985,198.03,197.965,197.97,457500000.0
2008-08-29 20:25:00,197.97,198.015,197.94,197.955,825100000.0
2008-08-29 20:30:00,197.955,198.09,197.955,198.06,455200001.0
2008-08-29 20:35:00,198.05,198.22,198.05,198.18,535500000.0
2008-08-29 20:40:00,198.18,198.19,198.13,198.18,507000000.0
2008-08-29 20:45:00,198.17,198.18,198.13,198.17,436800000.0
2008-08-29 20:50:00,198.185,198.2,198.155,198.19,364800000.0
2008-08-29 20:55:00,198.19,198.23,198.18,198.2,417900000.0
2008-08-29 21:00:00,198.2,198.22,198.19,198.21,318300000.0
2008-08-29 21:05:00,198.21,198.23,198.135,198.16,999799986.0
2008-08-29 21:10:00,198.16,198.21,198.13,198.2,637400003.0
2008-08-29 21:15:00,198.205,198.295,198.2,198.29,718800000.0
2008-08-29 21:20:00,198.29,198.3,198.28,198.29,1268400037.0
2008-08-29 21:25:00,198.29,198.36,198.265,198.3,574400005.0
2008-08-29 21:30:00,198.3,198.36,198.277,198.302,740600009.0
2008-08-29 21:35:00,198.33,198.41,198.33,198.37,209800001.0
2008-08-29 21:40:00,198.4,198.4,198.29,198.31,113100000.0
2008-08-29 21:45:00,198.31,198.34,198.245,198.27,176600000.0
2008-08-29 21:50:00,198.27,198.3,198.265,198.28,167700000.0
2008-08-29 21:55:00,198.28,198.34,198.28,198.325,158300000.0
2008-08-29 22:00:00,198.33,198.34,198.28,198.32,335900000.0
2008-08-29 22:05:00,198.32,198.36,198.315,198.36,80900000.0
2008-08-29 22:10:00,198.36,198.42,198.33,198.39,170000000.0
2008-08-29 22:15:00,198.39,198.43,198.37,198.4,155000000.0
2008-08-29 22:20:00,198.4,198.41,198.35,198.36,100500000.0
2008-08-29 22:25:00,198.36,198.37,198.335,198.35,106900001.0
2008-08-29 22:30:00,198.38,198.43,198.36,198.39,342600000.0
2008-08-29 22:35:00,198.39,198.39,198.33,198.36,436800000.0
2008-08-29 22:40:00,198.36,198.36,198.16,198.2,825900003.0
2008-08-29 22:45:00,198.2,198.245,198.13,198.21,835900007.0
2008-08-29 22:50:00,198.21,198.26,198.07,198.1,406900000.0
2008-08-29 22:55:00,198.1,198.155,198.05,198.125,639700009.0
2008-08-31 23:00:00,196.75,196.75,196.69,196.7,433000000.0
2008-08-31 23:05:00,196.7,196.7,196.48,196.53,1166400060.0
2008-08-31 23:10:00,196.523,196.58,196.476,196.495,337300000.0
2008-08-31 23:15:00,196.5,196.54,196.445,196.5,128100000.0
2008-08-31 23:20:00,196.5,196.5,196.4,196.41,69900000.0
2008-08-31 23:25:00,196.41,196.41,196.25,196.289,237600001.0
2008-08-31 23:30:00,196.315,196.438,196.249,196.282,340600000.0
2008-08-31 23:35:00,196.284,196.34,196.241,196.3,207500000.0
2008-08-31 23:40:00,196.31,196.36,196.29,196.35,164100000.0
2008-08-31 23:45:00,196.34,196.355,196.285,196.34,121600000.0
2008-08-31 23:50:00,196.34,196.465,196.305,196.32,68300000.0
2008-08-31 23:55:00,196.32,196.32,196.24,196.25,187600000.0
2008-09-01 00:00:00,196.25,196.25,196.05,196.08,458699994.0
2008-09-01 00:05:00,196.08,196.115,195.965,195.995,289987500.0
2008-09-01 00:10:00,196.0,196.015,195.82,195.84,231900000.0
2008-09-01 00:15:00,195.84,195.84,195.695,195.79,325400000.0
2008-09-01 00:20:00,195.79,195.835,195.74,195.835,153071250.0
2008-09-01 00:25:00,195.83,195.86,195.77,195.81,143600000.0
2008-09-01 00:30:00,195.81,195.93,195.81,195.93,246300000.0
2008-09-01 00:35:00,195.93,196.22,195.92,196.13,527700000.0
2008-09-01 00:40:00,196.14,196.195,195.995,196.18,160700000.0
2008-09-01 00:45:00,196.19,196.38,196.18,196.35,417800000.0
2008-09-01 00:50:00,196.35,196.35,196.28,196.31,91900000.0
2008-09-01 00:55:00,196.32,196.32,196.165,196.285,450000000.0
2008-09-01 01:00:00,196.28,196.36,196.27,196.36,148800000.0
2008-09-01 01:05:00,196.35,196.455,196.34,196.39,395800000.0
2008-09-01 01:10:00,196.39,196.39,196.295,196.36,1296400010.0
2008-09-01 01:15:00,196.37,196.46,196.36,196.44,748000008.0
2008-09-01 01:20:00,196.45,196.45,196.34,196.43,211300000.0
2008-09-01 01:25:00,196.43,196.49,196.335,196.38,397800000.0
2008-09-01 01:30:00,196.355,196.55,196.3,196.475,334900000.0
2008-09-01 01:35:00,196.51,196.54,196.47,196.54,97300000.0
2008-09-01 01:40:00,196.53,196.545,196.465,196.48,404900000.0
2008-09-01 01:45:00,196.48,196.54,196.445,196.45,523400000.0
2008-09-01 01:50:00,196.46,196.58,196.46,196.52,166600000.0
2008-09-01 01:55:00,196.465,196.55,196.465,196.54,322100000.0
2008-09-01 02:00:00,196.54,196.615,196.465,196.6,469800000.0
2008-09-01 02:05:00,196.59,196.69,196.59,196.68,99100000.0
2008-09-01 02:10:00,196.67,196.8,196.66,196.8,223300000.0
2008-09-01 02:15:00,196.79,196.915,196.78,196.81,955100000.0
2008-09-01 02:20:00,196.81,196.825,196.555,196.61,1124000000.0
2008-09-01 02:25:00,196.595,196.595,196.3,196.305,1096500000.0
2008-09-01 02:30:00,196.31,196.39,196.28,196.37,724800000.0
2008-09-01 02:35:00,196.36,196.37,196.16,196.22,306500000.0
2008-09-01 02:40:00,196.22,196.29,196.16,196.22,433600000.0
2008-09-01 02:45:00,196.21,196.345,196.21,196.345,338000000.0
2008-09-01 02:50:00,196.345,196.36,196.185,196.225,607001250.0
2008-09-01 02:55:00,196.235,196.275,195.82,195.98,947600000.0
2008-09-01 03:00:00,195.98,196.07,195.96,195.97,892400000.0
2008-09-01 03:05:00,195.98,196.1,195.88,195.945,977100000.0
2008-09-01 03:10:00,195.96,195.965,195.69,195.7,767800000.0
2008-09-01 03:15:00,195.7,195.7,195.32,195.5,1020131250.0
2008-09-01 03:20:00,195.5,195.55,195.185,195.23,1036700000.0
2008-09-01 03:25:00,195.23,195.535,195.19,195.535,969100000.0
2008-09-01 03:30:00,195.51,195.68,195.455,195.65,897800000.0
2008-09-01 03:35:00,195.645,195.79,195.63,195.745,1111700000.0
2008-09-01 03:40:00,195.75,195.87,195.68,195.85,632900000.0
2008-09-01 03:45:00,195.86,196.14,195.82,196.035,854700000.0
2008-09-01 03:50:00,196.035,196.05,195.82,195.83,728700000.0
2008-09-01 03:55:00,195.82,195.835,195.64,195.69,393700000.0
2008-09-01 04:00:00,195.67,195.72,195.625,195.67,433600000.0
2008-09-01 04:05:00,195.69,195.74,195.67,195.72,316900000.0
2008-09-01 04:10:00,195.72,195.72,195.46,195.49,426100000.0
2008-09-01 04:15:00,195.49,195.57,195.47,195.52,422900000.0
2008-09-01 04:20:00,195.52,195.725,195.5,195.665,675200000.0
2008-09-01 04:25:00,195.665,195.705,195.415,195.455,473472500.0
2008-09-01 04:30:00,195.46,195.5,195.415,195.48,327400000.0
2008-09-01 04:35:00,195.48,195.48,195.395,195.45,368800000.0
2008-09-01 04:40:00,195.44,195.51,195.44,195.51,237100000.0
2008-09-01 04:45:00,195.51,195.725,195.51,195.725,300300000.0
2008-09-01 04:50:00,195.735,195.9,195.685,195.89,486900000.0
2008-09-01 04:55:00,195.89,195.92,195.825,195.92,325000000.0
2008-09-01 05:00:00,195.92,195.93,195.735,195.81,344800000.0
2008-09-01 05:05:00,195.8,195.965,195.79,195.93,720100000.0
2008-09-01 05:10:00,195.935,195.98,195.92,195.93,270984375.0
2008-09-01 05:15:00,195.93,195.93,195.86,195.9,324900000.0
2008-09-01 05:20:00,195.89,195.89,195.705,195.735,346600000.0
2008-09-01 05:25:00,195.735,195.765,195.59,195.62,264000000.0
2008-09-01 05:30:00,195.61,195.64,195.355,195.42,618600000.0
2008-09-01 05:35:00,195.41,195.45,195.345,195.37,743300000.0
2008-09-01 05:40:00,195.36,195.36,195.215,195.26,509900000.0
2008-09-01 05:45:00,195.27,195.39,195.215,195.32,467200000.0
2008-09-01 05:50:00,195.325,195.43,195.31,195.43,521900001.0
2008-09-01 05:55:00,195.43,195.62,195.41,195.51,469200000.0
2008-09-01 06:00:00,195.51,195.57,195.465,195.525,365700000.0
2008-09-01 06:05:00,195.475,195.61,195.475,195.565,597200000.0
2008-09-01 06:10:00,195.57,195.61,195.52,195.58,359100000.0
2008-09-01 06:15:00,195.58,195.73,195.58,195.69,470400000.0
2008-09-01 06:20:00,195.69,195.79,195.66,195.705,404200000.0
2008-09-01 06:25:00,195.72,195.95,195.72,195.925,765196875.0
2008-09-01 06:30:00,195.94,195.96,195.815,195.89,454400000.0
2008-09-01 06:35:00,195.88,195.9,195.72,195.74,584300000.0
2008-09-01 06:40:00,195.74,195.745,195.67,195.67,478400000.0
2008-09-01 06:45:00,195.67,195.745,195.59,195.59,505900000.0
2008-09-01 06:50:00,195.59,195.68,195.455,195.66,639400000.0
2008-09-01 06:55:00,195.66,195.735,195.57,195.66,909000000.0
2008-09-01 07:00:00,195.65,195.84,195.65,195.77,1017000000.0
2008-09-01 07:05:00,195.77,195.79,195.685,195.76,442600000.0
2008-09-01 07:10:00,195.775,195.8,195.715,195.735,597184375.0
2008-09-01 07:15:00,195.73,195.75,195.605,195.66,551000000.0
2008-09-01 07:20:00,195.65,195.675,195.55,195.58,332600000.0
2008-09-01 07:25:00,195.58,195.74,195.575,195.7,452099999.0
2008-09-01 07:30:00,195.69,195.69,195.62,195.69,208800000.0
2008-09-01 07:35:00,195.665,195.7,195.545,195.57,889500000.0
2008-09-01 07:40:00,195.565,195.645,195.535,195.56,641900001.0
2008-09-01 07:45:00,195.575,195.705,195.545,195.69,484000000.0
2008-09-01 07:50:00,195.69,195.69,195.6,195.64,209100000.0
2008-09-01 07:55:00,195.64,195.75,195.64,195.745,224500000.0
2008-09-01 08:00:00,195.755,195.775,195.565,195.565,724700000.0
2008-09-01 08:05:00,195.57,195.66,195.535,195.58,955100000.0
2008-09-01 08:10:00,195.57,195.68,195.555,195.66,767700000.0
2008-09-01 08:15:00,195.65,195.72,195.59,195.66,613800000.0
2008-09-01 08:20:00,195.66,195.73,195.6,195.72,739200001.0
2008-09-01 08:25:00,195.72,195.78,195.7,195.75,781700000.0
2008-09-01 08:30:00,195.75,195.76,195.385,195.41,1127700000.0
2008-09-01 08:35:00,195.42,195.52,195.34,195.465,1123500000.0
2008-09-01 08:40:00,195.47,195.55,195.34,195.545,1397400000.0
2008-09-01 08:45:00,195.545,195.78,195.515,195.71,1150200000.0
2008-09-01 08:50:00,195.72,195.725,195.53,195.58,1006400000.0
2008-09-01 08:55:00,195.58,195.69,195.57,195.69,856600000.0
2008-09-01 09:00:00,195.69,195.71,195.62,195.7,911000000.0
2008-09-01 09:05:00,195.7,195.79,195.58,195.765,1457900000.0
2008-09-01 09:10:00,195.76,195.795,195.615,195.615,2174299999.0
2008-09-01 09:15:00,195.65,195.76,195.575,195.715,1434100000.0
2008-09-01 09:20:00,195.715,195.75,195.58,195.58,1554000000.0
2008-09-01 09:25:00,195.58,195.6,195.36,195.51,2191900002.0
2008-09-01 09:30:00,195.51,195.535,195.4,195.42,1259837501.0
2008-09-01 09:35:00,195.42,195.44,195.065,195.11,1190800000.0
2008-09-01 09:40:00,195.11,195.13,194.82,194.9,1799200000.0
2008-09-01 09:45:00,194.91,194.99,194.85,194.9,1625700000.0
2008-09-01 09:50:00,194.875,194.91,194.375,194.39,1949900000.0
2008-09-01 09:55:00,194.385,194.42,194.205,194.4,2082200000.0
2008-09-01 10:00:00,194.4,194.735,194.375,194.69,1649300000.0
2008-09-01 10:05:00,194.68,194.72,194.42,194.465,1577084375.0
2008-09-01 10:10:00,194.47,194.52,194.415,194.48,1309400000.0
2008-09-01 10:15:00,194.47,194.525,194.32,194.41,1489200000.0
2008-09-01 10:20:00,194.41,194.435,194.355,194.4,540400000.0
2008-09-01 10:25:00,194.41,194.43,194.32,194.365,946000001.0
2008-09-01 10:30:00,194.37,194.6,194.355,194.525,1908900000.0
2008-09-01 10:35:00,194.54,194.54,194.265,194.31,2199151867.0
2008-09-01 10:40:00,194.285,194.43,194.2,194.43,1420300000.0
2008-09-01 10:45:00,194.425,194.51,194.415,194.47,1535000006.0
2008-09-01 10:50:00,194.47,194.49,194.37,194.43,2178900000.0
2008-09-01 10:55:00,194.44,194.51,194.435,194.46,806400000.0
2008-09-01 11:00:00,194.46,194.5,194.37,194.375,776600000.0
2008-09-01 11:05:00,194.38,194.4,194.3,194.31,1032700000.0
2008-09-01 11:10:00,194.31,194.32,194.145,194.18,978900000.0
2008-09-01 11:15:00,194.18,194.44,194.175,194.38,636100000.0
2008-09-01 11:20:00,194.38,194.43,194.305,194.4,801100000.0
2008-09-01 11:25:00,194.4,194.4,194.3,194.36,696800000.0
2008-09-01 11:30:00,194.37,194.545,194.35,194.47,1168200000.0
2008-09-01 11:35:00,194.48,194.49,194.285,194.35,1164700000.0
2008-09-01 11:40:00,194.32,194.35,194.265,194.28,1238420625.0
2008-09-01 11:45:00,194.28,194.34,194.27,194.32,1365300000.0
2008-09-01 11:50:00,194.31,194.325,194.27,194.275,921300001.0
2008-09-01 11:55:00,194.285,194.45,194.255,194.35,1049600000.0
2008-09-01 12:00:00,194.325,194.47,194.245,194.44,1796500000.0
2008-09-01 12:05:00,194.44,194.47,194.33,194.36,1680700000.0
2008-09-01 12:10:00,194.355,194.38,194.325,194.38,712600000.0
2008-09-01 12:15:00,194.37,194.41,194.35,194.38,582200000.0
2008-09-01 12:20:00,194.37,194.415,194.34,194.35,612200000.0
2008-09-01 12:25:00,194.34,194.445,194.32,194.44,795300000.0
2008-09-01 12:30:00,194.44,194.56,194.435,194.53,578600000.0
2008-09-01 12:35:00,194.54,194.67,194.53,194.63,1409500000.0
2008-09-01 12:40:00,194.63,194.7,194.6,194.63,1202568750.0
2008-09-01 12:45:00,194.63,194.63,194.46,194.51,1756900000.0
2008-09-01 12:50:00,194.51,194.51,194.4,194.4,1436400000.0
2008-09-01 12:55:00,194.4,194.49,194.36,194.49,1207700000.0
2008-09-01 13:00:00,194.49,194.525,194.325,194.34,2177500000.0
2008-09-01 13:05:00,194.33,194.39,194.29,194.325,1346700000.0
2008-09-01 13:10:00,194.325,194.355,194.26,194.3,1207600000.0
2008-09-01 13:15:00,194.3,194.405,194.265,194.405,1197200000.0
2008-09-01 13:20:00,194.405,194.72,194.39,194.665,1384525000.0
2008-09-01 13:25:00,194.66,194.66,194.45,194.51,1067500000.0
2008-09-01 13:30:00,194.51,194.53,194.42,194.505,821200000.0
2008-09-01 13:35:00,194.505,194.52,194.3,194.38,862400000.0
2008-09-01 13:40:00,194.38,194.38,194.325,194.325,115600000.0
2008-09-01 13:45:00,194.34,194.36,194.25,194.27,1665200001.0
2008-09-01 13:50:00,194.275,194.3,194.175,194.195,1047600000.0
2008-09-01 13:55:00,194.21,194.26,194.17,194.23,845400000.0
2008-09-01 14:00:00,194.23,194.4,194.22,194.37,1051000000.0
2008-09-01 14:05:00,194.34,194.49,194.275,194.33,1297000000.0
2008-09-01 14:10:00,194.32,194.39,194.265,194.31,1260600000.0
2008-09-01 14:15:00,194.3,194.37,194.265,194.33,814800000.0
2008-09-01 14:20:00,194.34,194.49,194.24,194.47,883400000.0
2008-09-01 14:25:00,194.475,194.725,194.47,194.715,1223800001.0
2008-09-01 14:30:00,194.72,194.76,194.51,194.645,1293900000.0
2008-09-01 14:35:00,194.65,194.65,194.475,194.56,839300000.0
2008-09-01 14:40:00,194.57,194.585,194.47,194.5,575300000.0
2008-09-01 14:45:00,194.5,194.5,194.405,194.41,936300000.0
2008-09-01 14:50:00,194.41,194.46,194.395,194.41,680200000.0
2008-09-01 14:55:00,194.41,194.48,194.41,194.48,539300000.0
2008-09-01 15:00:00,194.48,194.545,194.445,194.53,672100000.0
2008-09-01 15:05:00,194.53,194.65,194.495,194.58,948884375.0
2008-09-01 15:10:00,194.58,194.84,194.565,194.81,1600000001.0
2008-09-01 15:15:00,194.8,194.855,194.695,194.78,1655600000.0
2008-09-01 15:20:00,194.78,194.88,194.755,194.86,479300000.0
2008-09-01 15:25:00,194.85,195.055,194.83,195.055,1729837503.0
2008-09-01 15:30:00,195.05,195.445,195.05,195.39,1544600000.0
2008-09-01 15:35:00,195.39,195.51,195.39,195.41,844702700.0
2008-09-01 15:40:00,195.415,195.51,195.39,195.4,1028704050.0
2008-09-01 15:45:00,195.4,195.43,195.325,195.325,639400000.0
2008-09-01 15:50:00,195.325,195.37,194.89,194.945,1349000000.0
2008-09-01 15:55:00,194.955,195.055,194.955,195.0,2055300018.0
2008-09-01 16:00:00,195.0,195.125,194.98,195.11,1238600001.0
2008-09-01 16:05:00,195.1,195.19,195.07,195.15,922200006.0
2008-09-01 16:10:00,195.14,195.34,195.125,195.31,738700000.0
2008-09-01 16:15:00,195.31,195.375,195.11,195.13,1190600000.0
2008-09-01 16:20:00,195.12,195.14,195.045,195.06,846400000.0
2008-09-01 16:25:00,195.06,195.12,195.02,195.11,983100000.0
2008-09-01 16:30:00,195.11,195.2,195.07,195.125,680900000.0
2008-09-01 16:35:00,195.135,195.19,195.005,195.075,522600000.0
2008-09-01 16:40:00,195.07,195.11,194.93,194.97,1431600001.0
2008-09-01 16:45:00,194.97,195.005,194.89,194.89,804000000.0
2008-09-01 16:50:00,194.89,194.92,194.805,194.9,875300000.0
2008-09-01 16:55:00,194.9,194.975,194.435,194.49,1466299999.0
2008-09-01 17:00:00,194.48,194.68,194.46,194.68,1780800000.0
2008-09-01 17:05:00,194.68,194.735,194.565,194.73,1045400000.0
2008-09-01 17:10:00,194.73,194.75,194.69,194.7,403100000.0
2008-09-01 17:15:00,194.69,194.82,194.69,194.79,668200000.0
2008-09-01 17:20:00,194.79,194.8,194.66,194.66,852500000.0
2008-09-01 17:25:00,194.67,194.835,194.62,194.78,1139900000.0
2008-09-01 17:30:00,194.77,194.885,194.725,194.755,1246900000.0
2008-09-01 17:35:00,194.76,194.82,194.72,194.77,912300000.0
2008-09-01 17:40:00,194.785,194.835,194.745,194.82,528400000.0
2008-09-01 17:45:00,194.82,194.91,194.81,194.89,628400000.0
2008-09-01 17:50:00,194.875,194.935,194.785,194.9,713600000.0
2008-09-01 17:55:00,194.9,195.02,194.76,194.775,1435600000.0
2008-09-01 18:00:00,194.775,194.925,194.775,194.83,1869700005.0
2008-09-01 18:05:00,194.82,194.92,194.82,194.91,747300000.0
2008-09-01 18:10:00,194.925,194.925,194.675,194.705,746200000.0
2008-09-01 18:15:00,194.71,194.75,194.66,194.7,745099998.0
2008-09-01 18:20:00,194.7,194.835,194.69,194.82,558400000.0
2008-09-01 18:25:00,194.82,194.84,194.725,194.755,440700003.0
2008-09-01 18:30:00,194.76,194.82,194.725,194.77,379100000.0
2008-09-01 18:35:00,194.77,194.83,194.745,194.78,362100000.0
2008-09-01 18:40:00,194.78,194.81,194.765,194.8,219300000.0
2008-09-01 18:45:00,194.8,194.875,194.795,194.825,177500000.0
2008-09-01 18:50:00,194.82,194.85,194.8,194.81,343000000.0
2008-09-01 18:55:00,194.81,194.81,194.73,194.755,412400000.0
2008-09-01 19:00:00,194.755,194.825,194.725,194.815,437000000.0
2008-09-01 19:05:00,194.805,194.81,194.74,194.74,403500000.0
2008-09-01 19:10:00,194.74,194.81,194.73,194.785,252200000.0
2008-09-01 19:15:00,194.78,194.805,194.755,194.76,273400000.0
2008-09-01 19:20:00,194.76,194.76,194.7,194.71,150500000.0
2008-09-01 19:25:00,194.71,194.71,194.655,194.685,279100000.0
2008-09-01 19:30:00,194.685,194.7,194.632,194.659,441100000.0
2008-09-01 19:35:00,194.68,194.735,194.67,194.69,309200000.0
2008-09-01 19:40:00,194.69,194.69,194.631,194.69,366500000.0
2008-09-01 19:45:00,194.69,194.69,194.64,194.69,279400000.0
2008-09-01 19:50:00,194.69,194.69,194.64,194.64,78800000.0
2008-09-01 19:55:00,194.64,194.675,194.543,194.64,515600000.0
2008-09-01 20:00:00,194.64,194.64,194.58,194.61,814900006.0
2008-09-01 20:05:00,194.61,194.635,194.61,194.61,885500005.0
2008-09-01 20:10:00,194.62,194.82,194.62,194.82,195100001.0
2008-09-01 20:15:00,194.82,194.92,194.735,194.815,779100004.0
2008-09-01 20:20:00,194.82,194.84,194.795,194.795,456900009.0
2008-09-01 20:25:00,194.8,194.84,194.795,194.82,382900002.0
2008-09-01 20:30:00,194.82,194.84,194.716,194.84,417800004.0
2008-09-01 20:35:00,194.84,194.84,194.84,194.84,201600000.0
2008-09-01 20:40:00,194.84,194.86,194.835,194.85,214000000.0
2008-09-01 20:45:00,194.85,194.855,194.81,194.83,117500000.0
2008-09-01 20:50:00,194.835,194.86,194.82,194.82,107700000.0
2008-09-01 20:55:00,194.825,194.84,194.82,194.84,361900000.0
2008-09-01 21:00:00,194.84,194.85,194.83,194.84,671800000.0
2008-09-01 21:05:00,194.84,194.84,194.83,194.84,442100000.0
2008-09-01 21:10:00,194.84,194.875,194.825,194.865,224200000.0
2008-09-01 21:15:00,194.87,194.89,194.865,194.88,51100000.0
2008-09-01 21:20:00,194.875,194.945,194.825,194.92,288300000.0
2008-09-01 21:25:00,194.92,194.98,194.895,194.96,162900000.0
2008-09-01 21:30:00,194.965,194.98,194.94,194.94,143800000.0
2008-09-01 21:35:00,194.94,194.95,194.87,194.95,250000000.0
2008-09-01 21:40:00,194.94,194.95,194.935,194.95,41000000.0
2008-09-01 21:45:00,194.895,194.95,194.884,194.95,152200000.0
2008-09-01 21:50:00,194.95,194.95,194.895,194.935,152400004.0
2008-09-01 21:55:00,194.91,194.95,194.88,194.9,473100017.0
2008-09-01 22:00:00,194.9,194.91,194.88,194.9,743600022.0
2008-09-01 22:05:00,194.9,194.93,194.89,194.9,523599992.0
2008-09-01 22:10:00,194.9,194.91,194.885,194.9,360799998.0
2008-09-01 22:15:00,194.9,194.95,194.9,194.94,90600000.0
2008-09-01 22:20:00,194.93,194.965,194.915,194.93,222200000.0
2008-09-01 22:25:00,194.93,194.955,194.91,194.945,1112900058.0
2008-09-01 22:30:00,194.935,194.98,194.92,194.94,604300021.0
2008-09-01 22:35:00,194.94,194.94,194.81,194.86,146700000.0
2008-09-01 22:40:00,194.865,194.915,194.8,194.8,175000000.0
2008-09-01 22:45:00,194.81,194.82,194.75,194.76,217800000.0
2008-09-01 22:50:00,194.76,194.76,194.565,194.58,290300000.0
2008-09-01 22:55:00,194.595,194.8,194.555,194.77,383600000.0
2008-09-01 23:00:00,194.765,194.77,194.655,194.67,245300010.0
2008-09-01 23:05:00,194.67,194.705,194.595,194.605,782100022.0
2008-09-01 23:10:00,194.61,194.61,194.494,194.54,151300000.0
2008-09-01 23:15:00,194.54,194.61,194.51,194.54,390800000.0
2008-09-01 23:20:00,194.54,194.61,194.48,194.5,459000000.0
2008-09-01 23:25:00,194.5,194.6,194.5,194.59,42100000.0
2008-09-01 23:30:00,194.575,194.65,194.575,194.65,104300000.0
2008-09-01 23:35:00,194.658,194.66,194.545,194.545,152500000.0
2008-09-01 23:40:00,194.65,194.65,194.525,194.564,534200000.0
2008-09-01 23:45:00,194.585,194.61,194.48,194.5,460000007.0
2008-09-01 23:50:00,194.495,194.535,194.441,194.52,205900000.0
2008-09-01 23:55:00,194.515,194.74,194.46,194.59,587399998.0
2008-09-02 00:00:00,194.605,194.665,194.521,194.535,525900000.0
2008-09-02 00:05:00,194.6,194.6,194.455,194.53,782500000.0
2008-09-02 00:10:00,194.53,194.54,194.17,194.18,756400000.0
2008-09-02 00:15:00,194.18,194.18,193.685,193.83,1145699999.0
2008-09-02 00:20:00,193.83,193.84,193.425,193.43,546400000.0
2008-09-02 00:25:00,193.43,193.44,192.585,192.63,1721000001.0
2008-09-02 00:30:00,192.64,193.08,192.64,192.92,1249300000.0
2008-09-02 00:35:00,192.9,193.05,192.8,192.925,754300000.0
2008-09-02 00:40:00,192.94,193.02,192.825,192.985,763000001.0
2008-09-02 00:45:00,192.985,193.115,192.985,193.1,569800000.0
2008-09-02 00:50:00,193.1,193.45,193.1,193.45,884700001.0
2008-09-02 00:55:00,193.44,193.47,193.242,193.415,2159399999.0
2008-09-02 01:00:00,193.445,193.65,193.435,193.615,425400000.0
2008-09-02 01:05:00,193.605,193.92,193.595,193.79,814600001.0
2008-09-02 01:10:00,193.79,193.82,193.695,193.76,455200000.0
2008-09-02 01:15:00,193.77,193.79,193.59,193.59,358500000.0
2008-09-02 01:20:00,193.59,193.59,192.83,192.87,1009200000.0
2008-09-02 01:25:00,192.87,193.21,192.87,193.21,1839899996.0
2008-09-02 01:30:00,193.21,193.515,193.155,193.515,771800000.0
2008-09-02 01:35:00,193.53,193.53,193.245,193.27,645200000.0
2008-09-02 01:40:00,193.27,193.315,193.195,193.3,627000000.0
2008-09-02 01:45:00,193.3,193.33,193.225,193.24,443300000.0
2008-09-02 01:50:00,193.235,193.445,193.235,193.425,317400000.0
2008-09-02 01:55:00,193.42,193.63,193.38,193.615,338800000.0
2008-09-02 02:00:00,193.62,193.695,193.595,193.65,483800000.0
2008-09-02 02:05:00,193.65,193.81,193.63,193.75,534700000.0
2008-09-02 02:10:00,193.75,193.755,193.64,193.71,802900000.0
2008-09-02 02:15:00,193.705,193.8,193.705,193.8,404500000.0
2008-09-02 02:20:00,193.79,193.79,193.7,193.7,343000000.0
2008-09-02 02:25:00,193.7,193.77,193.69,193.74,665700000.0
2008-09-02 02:30:00,193.74,194.1,193.74,194.075,855100000.0
2008-09-02 02:35:00,194.075,194.3,194.06,194.25,1949799997.0
2008-09-02 02:40:00,194.25,194.385,194.235,194.33,626300000.0
2008-09-02 02:45:00,194.33,194.47,194.285,194.415,893900000.0
2008-09-02 02:50:00,194.415,194.625,194.415,194.56,968800000.0
2008-09-02 02:55:00,194.565,194.65,194.465,194.64,1042000000.0
2008-09-02 03:00:00,194.64,194.72,194.4,194.465,948000000.0
2008-09-02 03:05:00,194.47,194.475,194.265,194.28,1000100000.0
2008-09-02 03:10:00,194.28,194.295,194.06,194.09,1332700000.0
2008-09-02 03:15:00,194.1,194.16,193.965,194.085,1135200000.0
2008-09-02 03:20:00,194.09,194.175,194.09,194.175,1604100065.0
2008-09-02 03:25:00,194.185,194.36,194.165,194.35,660400000.0
2008-09-02 03:30:00,194.31,194.33,194.12,194.13,520300000.0
2008-09-02 03:35:00,194.13,194.195,194.105,194.19,780600000.0
2008-09-02 03:40:00,194.165,194.19,194.08,194.18,587000000.0
2008-09-02 03:45:00,194.18,194.235,194.175,194.235,261000000.0
2008-09-02 03:50:00,194.23,194.29,194.09,194.11,640400000.0
2008-09-02 03:55:00,194.11,194.17,194.09,194.12,420200000.0
2008-09-02 04:00:00,194.12,194.12,194.035,194.09,210700000.0
2008-09-02 04:05:00,194.045,194.09,193.78,193.78,506000000.0
2008-09-02 04:10:00,193.78,193.79,193.545,193.59,1027900000.0
2008-09-02 04:15:00,193.58,193.76,193.57,193.735,1210600002.0
2008-09-02 04:20:00,193.76,193.98,193.735,193.96,409300000.0
2008-09-02 04:25:00,193.96,193.96,193.635,193.655,303800000.0
2008-09-02 04:30:00,193.655,193.86,193.655,193.71,272600000.0
2008-09-02 04:35:00,193.71,193.82,193.67,193.73,351700000.0
2008-09-02 04:40:00,193.73,193.745,193.69,193.71,109700000.0
2008-09-02 04:45:00,193.71,193.76,193.7,193.745,272800000.0
2008-09-02 04:50:00,193.74,193.795,193.645,193.765,339800000.0
2008-09-02 04:55:00,193.755,193.83,193.735,193.78,345800000.0
2008-09-02 05:00:00,193.79,193.8,193.735,193.735,262200000.0
2008-09-02 05:05:00,193.735,193.75,193.68,193.73,360000000.0
2008-09-02 05:10:00,193.73,193.74,193.655,193.7,251100000.0
2008-09-02 05:15:00,193.7,193.78,193.68,193.68,541200004.0
2008-09-02 05:20:00,193.7,193.7,193.66,193.67,618400000.0
2008-09-02 05:25:00,193.68,193.68,193.575,193.62,1395300002.0
2008-09-02 05:30:00,193.62,193.635,193.595,193.635,1239700006.0
2008-09-02 05:35:00,193.64,193.83,193.64,193.79,228800000.0
2008-09-02 05:40:00,193.79,193.85,193.785,193.81,247800000.0
2008-09-02 05:45:00,193.81,193.81,193.69,193.75,704700000.0
2008-09-02 05:50:00,193.75,193.79,193.7,193.79,238100000.0
2008-09-02 05:55:00,193.79,193.855,193.765,193.82,468100000.0
2008-09-02 06:00:00,193.83,193.84,193.8,193.8,418200000.0
2008-09-02 06:05:00,193.8,193.83,193.77,193.8,349300000.0
2008-09-02 06:10:00,193.8,193.82,193.75,193.79,307600000.0
2008-09-02 06:15:00,193.78,193.81,193.74,193.76,332400000.0
2008-09-02 06:20:00,193.76,193.82,193.75,193.81,687500000.0
2008-09-02 06:25:00,193.81,193.87,193.715,193.87,694000000.0
2008-09-02 06:30:00,193.87,193.94,193.735,193.91,986367500.0
2008-09-02 06:35:00,193.905,194.17,193.875,194.145,485300000.0
2008-09-02 06:40:00,194.14,194.23,194.08,194.19,697700000.0
2008-09-02 06:45:00,194.19,194.2,193.96,193.965,846500000.0
2008-09-02 06:50:00,193.96,193.995,193.875,193.95,477700000.0
2008-09-02 06:55:00,193.95,194.03,193.91,193.99,946500000.0
2008-09-02 07:00:00,193.98,194.0,193.87,193.97,789600000.0
2008-09-02 07:05:00,193.97,194.03,193.87,193.995,990300000.0
2008-09-02 07:10:00,193.99,194.01,193.695,193.71,1503249996.0
2008-09-02 07:15:00,193.71,193.78,193.61,193.665,736100000.0
2008-09-02 07:20:00,193.67,193.71,193.575,193.62,499000000.0
2008-09-02 07:25:00,193.62,193.73,193.485,193.675,696500000.0
2008-09-02 07:30:00,193.69,193.7,193.565,193.6,699300000.0
2008-09-02 07:35:00,193.6,193.735,193.585,193.69,330750000.0
2008-09-02 07:40:00,193.69,193.69,193.545,193.56,649950000.0
2008-09-02 07:45:00,193.545,193.57,193.43,193.47,661600000.0
2008-09-02 07:50:00,193.47,193.52,193.375,193.47,868700000.0
2008-09-02 07:55:00,193.47,193.535,193.245,193.32,977300001.0
2008-09-02 08:00:00,193.32,193.61,193.32,193.52,1526100000.0
2008-09-02 08:05:00,193.51,193.71,193.51,193.645,721500000.0
2008-09-02 08:10:00,193.655,193.7,193.51,193.63,877100000.0
2008-09-02 08:15:00,193.63,193.63,193.215,193.24,2350550000.0
2008-09-02 08:20:00,193.24,193.39,193.11,193.255,1493900000.0
2008-09-02 08:25:00,193.25,193.425,193.15,193.35,1049700000.0
2008-09-02 08:30:00,193.35,193.36,193.225,193.33,723100000.0
2008-09-02 08:35:00,193.33,193.535,193.33,193.455,1232300000.0
2008-09-02 08:40:00,193.475,193.49,193.275,193.29,1824700002.0
2008-09-02 08:45:00,193.285,193.395,193.205,193.31,1737900000.0
2008-09-02 08:50:00,193.31,193.43,193.18,193.35,1975900000.0
2008-09-02 08:55:00,193.34,193.35,193.25,193.3,1261150000.0
2008-09-02 09:00:00,193.3,193.45,193.205,193.43,1405000000.0
2008-09-02 09:05:00,193.43,193.455,193.335,193.44,1230250000.0
2008-09-02 09:10:00,193.44,193.51,193.37,193.5,1871100000.0
2008-09-02 09:15:00,193.51,193.51,193.385,193.415,1670500000.0
2008-09-02 09:20:00,193.415,193.485,193.365,193.385,1315000000.0
2008-09-02 09:25:00,193.39,193.445,193.24,193.24,1644800000.0
2008-09-02 09:30:00,193.24,193.48,193.24,193.46,1330700000.0
2008-09-02 09:35:00,193.465,193.56,193.41,193.53,1232300000.0
2008-09-02 09:40:00,193.53,193.63,193.48,193.545,1675700000.0
2008-09-02 09:45:00,193.545,193.57,193.435,193.46,1314000000.0
2008-09-02 09:50:00,193.46,193.495,193.335,193.35,1121400000.0
2008-09-02 09:55:00,193.35,193.55,193.325,193.525,1871550002.0
2008-09-02 10:00:00,193.53,193.65,193.425,193.64,1534850000.0
2008-09-02 10:05:00,193.64,193.71,193.59,193.71,1348000000.0
2008-09-02 10:10:00,193.71,193.92,193.7,193.9,1968299987.0
2008-09-02 10:15:00,193.9,194.095,193.7,193.985,2521299986.0
2008-09-02 10:20:00,193.97,194.02,193.62,193.635,2218800001.0
2008-09-02 10:25:00,193.64,193.9,193.595,193.88,1473700000.0
2008-09-02 10:30:00,193.89,194.18,193.84,194.005,1718100000.0
2008-09-02 10:35:00,194.01,194.04,193.925,193.98,1658719998.0
2008-09-02 10:40:00,194.0,194.12,193.58,193.66,2685750021.0
2008-09-02 10:45:00,193.66,193.77,193.555,193.72,1498999999.0
2008-09-02 10:50:00,193.72,193.75,193.655,193.74,1004700000.0
2008-09-02 10:55:00,193.73,193.93,193.73,193.83,2018167500.0
2008-09-02 11:00:00,193.84,193.865,193.77,193.84,1257400000.0
2008-09-02 11:05:00,193.84,193.91,193.63,193.66,1391800000.0
2008-09-02 11:10:00,193.67,193.68,193.61,193.61,809000000.0
2008-09-02 11:15:00,193.615,193.66,193.415,193.49,1698799999.0
2008-09-02 11:20:00,193.49,193.57,193.355,193.49,1741700000.0
2008-09-02 11:25:00,193.485,193.54,193.305,193.34,1785000000.0
2008-09-02 11:30:00,193.34,193.52,193.34,193.39,2477000001.0
2008-09-02 11:35:00,193.39,193.515,193.345,193.42,2026850002.0
2008-09-02 11:40:00,193.43,193.46,193.25,193.44,1856460000.0
2008-09-02 11:45:00,193.43,193.5,193.165,193.195,1759050002.0
2008-09-02 11:50:00,193.175,193.405,193.1,193.375,1595650000.0
2008-09-02 11:55:00,193.355,193.63,193.315,193.63,1603700000.0
2008-09-02 12:00:00,193.625,193.68,193.485,193.59,2392700030.0
2008-09-02 12:05:00,193.6,193.895,193.6,193.865,1662350000.0
2008-09-02 12:10:00,193.87,193.995,193.85,193.865,1628200006.0
2008-09-02 12:15:00,193.86,193.92,193.71,193.8,1347300001.0
2008-09-02 12:20:00,193.8,194.005,193.775,193.945,1703600001.0
2008-09-02 12:25:00,193.95,194.01,193.845,193.91,1380000000.0
2008-09-02 12:30:00,193.91,193.91,193.71,193.72,1040400000.0
2008-09-02 12:35:00,193.72,193.82,193.635,193.69,1429700000.0
2008-09-02 12:40:00,193.7,193.8,193.655,193.69,878400000.0
2008-09-02 12:45:00,193.69,193.71,193.59,193.665,802750000.0
2008-09-02 12:50:00,193.67,193.82,193.595,193.77,1512200001.0
2008-09-02 12:55:00,193.77,193.87,193.75,193.86,618200000.0
2008-09-02 13:00:00,193.86,193.86,193.73,193.73,407350000.0
2008-09-02 13:05:00,193.72,193.855,193.61,193.845,616600000.0
2008-09-02 13:10:00,193.84,193.85,193.72,193.8,860500000.0
2008-09-02 13:15:00,193.79,193.88,193.745,193.76,1048500000.0
2008-09-02 13:20:00,193.75,193.9,193.75,193.835,1210000000.0
2008-09-02 13:25:00,193.835,193.87,193.75,193.77,868400000.0
2008-09-02 13:30:00,193.77,193.865,193.72,193.845,749800000.0
2008-09-02 13:35:00,193.86,194.06,193.835,193.99,1360650000.0
2008-09-02 13:40:00,193.99,194.055,193.96,194.02,1044700000.0
2008-09-02 13:45:00,194.02,194.26,194.005,194.215,1482400001.0
2008-09-02 13:50:00,194.21,194.3,194.15,194.26,1285150000.0
2008-09-02 13:55:00,194.26,194.27,194.17,194.17,1072500000.0
2008-09-02 14:00:00,194.17,194.285,194.09,194.27,1165900000.0
2008-09-02 14:05:00,194.27,194.34,194.2,194.28,1043999999.0
2008-09-02 14:10:00,194.28,194.37,194.2,194.37,871300000.0
2008-09-02 14:15:00,194.36,194.39,194.115,194.12,1605300000.0
2008-09-02 14:20:00,194.12,194.13,194.03,194.125,1548700000.0
2008-09-02 14:25:00,194.12,194.19,194.02,194.04,779300000.0
2008-09-02 14:30:00,194.04,194.19,193.965,194.19,1107250000.0
2008-09-02 14:35:00,194.2,194.235,194.07,194.075,1183500000.0
2008-09-02 14:40:00,194.075,194.1,193.97,193.985,918050000.0
2008-09-02 14:45:00,193.965,194.0,193.87,193.89,1233999999.0
2008-09-02 14:50:00,193.9,194.02,193.87,193.99,1053850000.0
2008-09-02 14:55:00,193.99,194.0,193.8,193.86,1304750000.0
2008-09-02 15:00:00,193.85,194.12,193.84,194.095,1472350000.0
2008-09-02 15:05:00,194.09,194.215,194.09,194.16,1554300000.0
2008-09-02 15:10:00,194.17,194.22,194.075,194.19,1395700000.0
2008-09-02 15:15:00,194.19,194.23,194.09,194.21,1557200001.0
2008-09-02 15:20:00,194.21,194.27,194.175,194.25,943700000.0
2008-09-02 15:25:00,194.24,194.41,194.2,194.37,1325900000.0
2008-09-02 15:30:00,194.37,194.62,194.36,194.56,1447600000.0
2008-09-02 15:35:00,194.56,194.62,194.52,194.535,1247700002.0
2008-09-02 15:40:00,194.54,194.57,194.43,194.51,1920800001.0
2008-09-02 15:45:00,194.5,194.6,194.435,194.45,1194400000.0
2008-09-02 15:50:00,194.46,194.51,194.39,194.39,905800000.0
2008-09-02 15:55:00,194.38,194.51,194.37,194.48,1459400000.0
2008-09-02 16:00:00,194.51,194.735,194.44,194.72,2135000002.0
2008-09-02 16:05:00,194.735,194.9,194.71,194.72,1272600000.0
2008-09-02 16:10:00,194.73,194.8,194.61,194.62,1750200002.0
2008-09-02 16:15:00,194.62,194.82,194.62,194.71,1355500000.0
2008-09-02 16:20:00,194.7,194.705,194.37,194.42,1554550000.0
2008-09-02 16:25:00,194.43,194.47,194.215,194.26,1294450000.0
2008-09-02 16:30:00,194.265,194.33,194.19,194.31,1165400000.0
2008-09-02 16:35:00,194.31,194.37,194.18,194.19,1429350000.0
2008-09-02 16:40:00,194.19,194.33,194.105,194.105,1732000000.0
2008-09-02 16:45:00,194.105,194.12,193.895,194.11,1528700000.0
2008-09-02 16:50:00,194.11,194.345,194.085,194.31,1191000000.0
2008-09-02 16:55:00,194.315,194.415,194.18,194.405,1309400000.0
2008-09-02 17:00:00,194.4,194.425,194.285,194.315,956700000.0
2008-09-02 17:05:00,194.31,194.36,194.255,194.355,1007900000.0
2008-09-02 17:10:00,194.35,194.46,194.29,194.415,1023200000.0
2008-09-02 17:15:00,194.41,194.415,194.29,194.34,1238950000.0
2008-09-02 17:20:00,194.345,194.38,194.305,194.32,994850000.0
2008-09-02 17:25:00,194.325,194.49,194.315,194.46,1489100000.0
2008-09-02 17:30:00,194.46,194.47,194.37,194.4,844550000.0
2008-09-02 17:35:00,194.375,194.5,194.345,194.39,1388267500.0
2008-09-02 17:40:00,194.38,194.4,194.27,194.4,1222167500.0
2008-09-02 17:45:00,194.4,194.45,194.345,194.4,1018300000.0
2008-09-02 17:50:00,194.4,194.45,194.245,194.43,1271400000.0
2008-09-02 17:55:00,194.43,194.48,194.31,194.34,933700000.0
2008-09-02 18:00:00,194.34,194.36,194.205,194.21,354100000.0
2008-09-02 18:05:00,194.22,194.26,194.17,194.255,847100000.0
2008-09-02 18:10:00,194.26,194.26,194.02,194.05,823250000.0
2008-09-02 18:15:00,194.02,194.05,193.88,193.9,1075500000.0
2008-09-02 18:20:00,193.9,194.02,193.9,193.98,1313749999.0
2008-09-02 18:25:00,193.99,194.025,193.825,193.835,1373450000.0
2008-09-02 18:30:00,193.83,193.945,193.81,193.94,965900000.0
2008-09-02 18:35:00,193.94,194.01,193.925,194.0,943200000.0
2008-09-02 18:40:00,194.0,194.06,193.97,194.01,766200000.0
2008-09-02 18:45:00,194.01,194.02,193.87,193.89,938400000.0
2008-09-02 18:50:00,193.895,193.97,193.86,193.97,1217000000.0
2008-09-02 18:55:00,193.96,194.09,193.945,193.945,819700000.0
2008-09-02 19:00:00,193.945,194.075,193.935,194.03,1150500000.0
2008-09-02 19:05:00,194.03,194.22,194.025,194.21,1156800000.0
2008-09-02 19:10:00,194.21,194.26,194.17,194.235,441300000.0
2008-09-02 19:15:00,194.235,194.27,194.19,194.24,609200000.0
2008-09-02 19:20:00,194.24,194.24,194.12,194.15,499700000.0
2008-09-02 19:25:00,194.14,194.18,194.08,194.09,386500000.0
2008-09-02 19:30:00,194.09,194.12,194.045,194.11,542200000.0
2008-09-02 19:35:00,194.11,194.175,194.05,194.17,288600000.0
2008-09-02 19:40:00,194.17,194.18,194.1,194.11,392800000.0
2008-09-02 19:45:00,194.11,194.135,194.08,194.1,664100000.0
2008-09-02 19:50:00,194.13,194.13,194.04,194.05,608800000.0
2008-09-02 19:55:00,194.05,194.08,193.98,194.06,692800000.0
2008-09-02 20:00:00,194.035,194.16,193.995,194.1,1048600001.0
2008-09-02 20:05:00,194.115,194.19,194.085,194.16,1013300001.0
2008-09-02 20:10:00,194.15,194.19,194.015,194.03,1165567500.0
2008-09-02 20:15:00,194.03,194.09,193.955,194.02,1051167500.0
2008-09-02 20:20:00,194.02,194.04,193.93,193.955,831767500.0
2008-09-02 20:25:00,193.955,193.985,193.9,193.93,1310950000.0
2008-09-02 20:30:00,193.925,193.95,193.865,193.92,1685400034.0
2008-09-02 20:35:00,193.92,193.92,193.7,193.73,896300002.0
2008-09-02 20:40:00,193.73,193.76,193.59,193.61,638800000.0
2008-09-02 20:45:00,193.62,193.62,193.545,193.62,698000000.0
2008-09-02 20:50:00,193.595,193.71,193.565,193.58,836600000.0
2008-09-02 20:55:00,193.59,193.74,193.57,193.605,572900000.0
2008-09-02 21:00:00,193.61,193.73,193.61,193.705,404400000.0
2008-09-02 21:05:00,193.705,193.79,193.7,193.765,540300000.0
2008-09-02 21:10:00,193.77,193.965,193.77,193.94,648400000.0
2008-09-02 21:15:00,193.95,194.0,193.77,193.82,747100000.0
2008-09-02 21:20:00,193.82,193.95,193.81,193.94,493600000.0
2008-09-02 21:25:00,193.93,193.96,193.9,193.91,221000000.0
2008-09-02 21:30:00,193.91,194.0,193.9,193.96,314400000.0
2008-09-02 21:35:00,193.96,194.035,193.895,194.01,500300000.0
2008-09-02 21:40:00,194.01,194.015,193.93,193.93,380100000.0
2008-09-02 21:45:00,193.93,193.95,193.92,193.92,236900000.0
2008-09-02 21:50:00,193.93,193.93,193.82,193.84,316100000.0
2008-09-02 21:55:00,193.85,193.865,193.645,193.67,552850000.0
2008-09-02 22:00:00,193.67,193.76,193.67,193.7,265600000.0
2008-09-02 22:05:00,193.7,193.7,193.675,193.68,128600000.0
2008-09-02 22:10:00,193.69,193.69,193.585,193.595,180000000.0
2008-09-02 22:15:00,193.635,193.65,193.535,193.565,238900000.0
2008-09-02 22:20:00,193.58,193.645,193.57,193.6,233900000.0
2008-09-02 22:25:00,193.6,193.65,193.56,193.64,471800000.0
2008-09-02 22:30:00,193.64,193.695,193.535,193.57,563300000.0
2008-09-02 22:35:00,193.565,193.62,193.53,193.605,305450000.0
2008-09-02 22:40:00,193.595,193.67,193.595,193.66,222400000.0
2008-09-02 22:45:00,193.675,193.69,193.63,193.69,163700000.0
2008-09-02 22:50:00,193.7,193.8,193.7,193.78,213000000.0
2008-09-02 22:55:00,193.78,193.8,193.695,193.73,342200000.0
2008-09-02 23:00:00,193.72,193.755,193.7,193.71,338800000.0
2008-09-02 23:05:00,193.71,193.71,193.616,193.685,406799998.0
2008-09-02 23:10:00,193.69,193.73,193.645,193.73,187000000.0
2008-09-02 23:15:00,193.73,193.73,193.525,193.6,270800000.0
2008-09-02 23:20:00,193.61,193.705,193.57,193.69,437500000.0
2008-09-02 23:25:00,193.69,193.72,193.585,193.705,265700000.0
2008-09-02 23:30:00,193.72,193.765,193.705,193.76,130200000.0
2008-09-02 23:35:00,193.755,193.835,193.71,193.72,210099999.0
2008-09-02 23:40:00,193.72,193.72,193.64,193.65,41400000.0
2008-09-02 23:45:00,193.67,193.71,193.645,193.68,79300000.0
2008-09-02 23:50:00,193.69,193.69,193.58,193.59,111700000.0
2008-09-02 23:55:00,193.59,193.665,193.58,193.64,255300000.0
2008-09-03 00:00:00,193.65,193.72,193.625,193.72,228600000.0
2008-09-03 00:05:00,193.71,193.74,193.68,193.7,206800000.0
2008-09-03 00:10:00,193.7,193.7,193.58,193.58,104100000.0
2008-09-03 00:15:00,193.58,193.715,193.58,193.66,172100000.0
2008-09-03 00:20:00,193.66,193.66,193.565,193.62,126100000.0
2008-09-03 00:25:00,193.61,193.75,193.6,193.67,402200000.0
2008-09-03 00:30:00,193.67,193.7,193.635,193.66,152000000.0
2008-09-03 00:35:00,193.65,193.66,193.63,193.66,184700000.0
2008-09-03 00:40:00,193.66,193.69,193.62,193.66,485900000.0
2008-09-03 00:45:00,193.65,193.665,193.635,193.66,95400000.0
2008-09-03 00:50:00,193.66,193.66,193.555,193.57,898000000.0
2008-09-03 00:55:00,193.58,193.63,193.555,193.56,250100000.0
2008-09-03 01:00:00,193.615,193.63,193.52,193.57,423399994.0
2008-09-03 01:05:00,193.57,193.59,193.545,193.57,139500000.0
2008-09-03 01:10:00,193.58,193.64,193.565,193.61,2406100030.0
2008-09-03 01:15:00,193.63,193.66,193.545,193.66,992600006.0
2008-09-03 01:20:00,193.67,193.67,193.585,193.62,1112599997.0
2008-09-03 01:25:00,193.61,193.63,193.535,193.55,528100000.0
2008-09-03 01:30:00,193.55,193.58,193.54,193.54,622700000.0
2008-09-03 01:35:00,193.54,193.6,193.54,193.58,309000003.0
2008-09-03 01:40:00,193.58,193.6,193.485,193.49,510800003.0
2008-09-03 01:45:00,193.49,193.49,193.46,193.47,91800000.0
2008-09-03 01:50:00,193.48,193.48,193.395,193.41,115400000.0
2008-09-03 01:55:00,193.41,193.41,193.025,193.055,702300003.0
2008-09-03 02:00:00,193.07,193.24,193.02,193.24,850400000.0
2008-09-03 02:05:00,193.23,193.475,193.2,193.29,1134367498.0
2008-09-03 02:10:00,193.3,193.35,193.255,193.34,1017817500.0
2008-09-03 02:15:00,193.34,193.44,193.225,193.41,673600000.0
2008-09-03 02:20:00,193.41,193.485,193.395,193.45,560600000.0
2008-09-03 02:25:00,193.46,193.7,193.435,193.61,758517499.0
2008-09-03 02:30:00,193.62,193.7,193.62,193.68,735100010.0
2008-09-03 02:35:00,193.68,193.765,193.655,193.75,1436100018.0
2008-09-03 02:40:00,193.75,193.76,193.665,193.735,1329650023.0
2008-09-03 02:45:00,193.74,193.9,193.71,193.89,514100001.0
2008-09-03 02:50:00,193.9,193.96,193.855,193.94,386450000.0
2008-09-03 02:55:00,193.965,193.97,193.715,193.74,695700000.0
2008-09-03 03:00:00,193.73,193.83,193.695,193.77,961000000.0
2008-09-03 03:05:00,193.77,193.83,193.77,193.77,655700000.0
2008-09-03 03:10:00,193.77,193.8,193.63,193.705,777600001.0
2008-09-03 03:15:00,193.7,193.72,193.63,193.66,252800000.0
2008-09-03 03:20:00,193.66,193.7,193.58,193.61,738899997.0
2008-09-03 03:25:00,193.61,193.65,193.52,193.565,595335000.0
2008-09-03 03:30:00,193.565,193.72,193.565,193.63,1101970549.0
2008-09-03 03:35:00,193.62,193.67,193.58,193.615,318400000.0
2008-09-03 03:40:00,193.61,193.65,193.59,193.63,112400000.0
2008-09-03 03:45:00,193.64,193.75,193.62,193.75,191600000.0
2008-09-03 03:50:00,193.76,193.83,193.76,193.82,166600000.0
2008-09-03 03:55:00,193.82,194.045,193.81,193.94,425000000.0
2008-09-03 04:00:00,193.94,193.95,193.86,193.905,329500000.0
2008-09-03 04:05:00,193.92,194.01,193.9,193.995,400400000.0
2008-09-03 04:10:00,193.99,194.07,193.935,194.02,778900000.0
2008-09-03 04:15:00,194.03,194.055,193.99,194.0,322300000.0
2008-09-03 04:20:00,194.0,194.05,193.99,194.04,196500000.0
2008-09-03 04:25:00,194.04,194.05,194.02,194.04,154500000.0
2008-09-03 04:30:00,194.03,194.05,194.02,194.05,76900000.0
2008-09-03 04:35:00,194.05,194.05,193.975,194.01,310400000.0
2008-09-03 04:40:00,194.01,194.03,193.955,193.98,462600000.0
2008-09-03 04:45:00,193.98,193.98,193.87,193.88,306700000.0
2008-09-03 04:50:00,193.88,193.915,193.86,193.9,365700000.0
2008-09-03 04:55:00,193.89,193.91,193.82,193.86,167200000.0
2008-09-03 05:00:00,193.87,193.88,193.86,193.87,133950000.0
2008-09-03 05:05:00,193.87,193.91,193.87,193.89,193400000.0
2008-09-03 05:10:00,193.89,193.9,193.825,193.85,127800000.0
2008-09-03 05:15:00,193.85,193.9,193.83,193.85,173400000.0
2008-09-03 05:20:00,193.84,193.9,193.84,193.9,160300000.0
2008-09-03 05:25:00,193.91,193.965,193.89,193.965,178350000.0
2008-09-03 05:30:00,193.97,194.015,193.905,193.92,313799999.0
2008-09-03 05:35:00,193.92,193.93,193.85,193.9,179900000.0
2008-09-03 05:40:00,193.9,193.9,193.82,193.86,391150000.0
2008-09-03 05:45:00,193.87,193.87,193.8,193.8,297300000.0
2008-09-03 05:50:00,193.8,193.83,193.78,193.82,294200000.0
2008-09-03 05:55:00,193.82,193.85,193.76,193.85,443350000.0
2008-09-03 06:00:00,193.85,193.86,193.77,193.82,666900000.0
2008-09-03 06:05:00,193.82,193.83,193.69,193.69,348700000.0
2008-09-03 06:10:00,193.69,193.69,192.77,192.97,1360717500.0
2008-09-03 06:15:00,192.97,193.24,192.82,193.24,1155000000.0
2008-09-03 06:20:00,193.24,193.265,193.055,193.14,786900000.0
2008-09-03 06:25:00,193.15,193.185,192.895,192.94,753950000.0
2008-09-03 06:30:00,192.94,193.12,192.94,193.01,611500000.0
2008-09-03 06:35:00,192.985,193.06,192.88,192.96,738500000.0
2008-09-03 06:40:00,192.95,193.14,192.93,193.13,1179100000.0
2008-09-03 06:45:00,193.13,193.13,192.945,193.03,486100000.0
2008-09-03 06:50:00,193.03,193.12,192.935,193.1,742800000.0
2008-09-03 06:55:00,193.1,193.155,193.095,193.14,1133300003.0
2008-09-03 07:00:00,193.14,193.14,193.04,193.1,1946600000.0
2008-09-03 07:05:00,193.1,193.11,193.02,193.03,300600000.0
2008-09-03 07:10:00,193.03,193.055,192.97,193.01,991000000.0
2008-09-03 07:15:00,193.01,193.105,192.96,193.09,957400000.0
2008-09-03 07:20:00,193.09,193.15,192.955,192.985,932617500.0
2008-09-03 07:25:00,192.985,193.14,192.94,193.02,1157199999.0
2008-09-03 07:30:00,193.09,193.09,192.92,192.97,751800000.0
2008-09-03 07:35:00,192.97,193.01,192.945,192.99,607700000.0
2008-09-03 07:40:00,192.99,193.075,192.955,192.97,424000000.0
2008-09-03 07:45:00,192.97,193.01,192.925,192.99,605800000.0
2008-09-03 07:50:00,192.99,193.075,192.94,192.99,267400000.0
2008-09-03 07:55:00,193.05,193.05,192.95,192.97,496000000.0
2008-09-03 08:00:00,192.97,193.1,192.94,193.07,912600000.0
2008-09-03 08:05:00,193.03,193.21,193.03,193.135,830400000.0
2008-09-03 08:10:00,193.135,193.3,193.115,193.3,946700000.0
2008-09-03 08:15:00,193.3,193.36,193.2,193.25,1653899955.0
2008-09-03 08:20:00,193.255,193.29,193.15,193.18,1242600000.0
2008-09-03 08:25:00,193.18,193.2,193.06,193.17,934300000.0
2008-09-03 08:30:00,193.165,193.19,193.05,193.17,1091200000.0
2008-09-03 08:35:00,193.18,193.22,192.965,193.015,1295099999.0
2008-09-03 08:40:00,193.015,193.13,192.905,193.105,1341900000.0
2008-09-03 08:45:00,193.105,193.245,193.08,193.215,1332700000.0
2008-09-03 08:50:00,193.21,193.25,193.12,193.15,1078700000.0
2008-09-03 08:55:00,193.14,193.17,193.0,193.01,936100000.0
2008-09-03 09:00:00,193.01,193.17,192.995,193.16,903100000.0
2008-09-03 09:05:00,193.16,193.3,193.16,193.27,800000000.0
2008-09-03 09:10:00,193.27,193.32,193.16,193.27,951200000.0
2008-09-03 09:15:00,193.27,193.27,193.145,193.2,1194700000.0
2008-09-03 09:20:00,193.2,193.325,193.16,193.16,1492000000.0
2008-09-03 09:25:00,193.16,193.17,193.015,193.07,1399100000.0
2008-09-03 09:30:00,193.06,193.12,192.98,193.1,1187000000.0
2008-09-03 09:35:00,193.1,193.125,192.845,192.965,2139700000.0
2008-09-03 09:40:00,192.965,193.08,192.785,193.07,2541500000.0
2008-09-03 09:45:00,193.07,193.1,192.9,192.93,1939800000.0
2008-09-03 09:50:00,192.93,192.95,192.765,192.83,1464400000.0
2008-09-03 09:55:00,192.83,192.935,192.635,192.7,1936000000.0
2008-09-03 10:00:00,192.69,192.77,192.595,192.77,1765100000.0
2008-09-03 10:05:00,192.76,192.86,192.695,192.695,2008400000.0
2008-09-03 10:10:00,192.695,192.695,192.525,192.585,2363300000.0
2008-09-03 10:15:00,192.58,192.64,192.375,192.39,1933500000.0
2008-09-03 10:20:00,192.395,192.425,192.295,192.4,1998300002.0
2008-09-03 10:25:00,192.4,192.41,192.185,192.29,1770200000.0
2008-09-03 10:30:00,192.28,192.635,192.14,192.17,2555900000.0
2008-09-03 10:35:00,192.165,192.31,192.09,192.26,2726100002.0
2008-09-03 10:40:00,192.26,192.3,192.11,192.195,1444000000.0
2008-09-03 10:45:00,192.175,192.39,192.175,192.38,1089100000.0
2008-09-03 10:50:00,192.39,192.39,192.18,192.3,1853400001.0
2008-09-03 10:55:00,192.3,192.525,192.265,192.52,944100000.0
2008-09-03 11:00:00,192.535,192.535,192.28,192.41,1761700000.0
2008-09-03 11:05:00,192.42,192.54,192.41,192.44,1598800002.0
2008-09-03 11:10:00,192.44,192.535,192.34,192.36,1828800000.0
2008-09-03 11:15:00,192.36,192.46,192.355,192.37,1062300000.0
2008-09-03 11:20:00,192.37,192.41,192.19,192.2,1248000001.0
2008-09-03 11:25:00,192.205,192.375,192.18,192.35,1965400017.0
2008-09-03 11:30:00,192.34,192.35,192.21,192.31,1775300018.0
2008-09-03 11:35:00,192.31,192.41,192.2,192.21,1740900000.0
2008-09-03 11:40:00,192.21,192.32,192.21,192.27,1361900000.0
2008-09-03 11:45:00,192.28,192.34,192.235,192.28,1188599999.0
2008-09-03 11:50:00,192.285,192.39,192.275,192.365,877900000.0
2008-09-03 11:55:00,192.365,192.37,192.25,192.28,1412999996.0
2008-09-03 12:00:00,192.28,192.42,192.235,192.415,1822900000.0
2008-09-03 12:05:00,192.42,192.56,192.42,192.54,1598500000.0
2008-09-03 12:10:00,192.53,192.67,192.49,192.52,1952100001.0
2008-09-03 12:15:00,192.52,192.67,192.51,192.55,2511300014.0
2008-09-03 12:20:00,192.55,192.65,192.54,192.57,1681200023.0
2008-09-03 12:25:00,192.545,192.6,192.46,192.5,1225100000.0
2008-09-03 12:30:00,192.5,192.61,192.5,192.56,1410200000.0
2008-09-03 12:35:00,192.53,192.63,192.505,192.6,1201300000.0
2008-09-03 12:40:00,192.6,192.615,192.44,192.485,1291500000.0
2008-09-03 12:45:00,192.485,192.63,192.48,192.62,1214400000.0
2008-09-03 12:50:00,192.62,192.745,192.61,192.73,1512500000.0
2008-09-03 12:55:00,192.73,192.81,192.65,192.65,1305900000.0
2008-09-03 13:00:00,192.65,192.75,192.65,192.705,1252900000.0
2008-09-03 13:05:00,192.71,192.86,192.685,192.82,583600000.0
2008-09-03 13:10:00,192.82,192.85,192.61,192.69,1250100000.0
2008-09-03 13:15:00,192.68,192.74,192.61,192.61,1364900000.0
2008-09-03 13:20:00,192.595,192.64,192.52,192.55,1683700000.0
2008-09-03 13:25:00,192.55,192.55,192.44,192.45,1785200000.0
2008-09-03 13:30:00,192.455,192.585,192.4,192.53,1939700000.0
2008-09-03 13:35:00,192.53,192.53,192.39,192.4,1281900001.0
2008-09-03 13:40:00,192.4,192.49,192.345,192.44,1635000000.0
2008-09-03 13:45:00,192.44,192.525,192.38,192.51,1453400000.0
2008-09-03 13:50:00,192.515,192.57,192.455,192.52,1551299998.0
2008-09-03 13:55:00,192.52,192.52,192.405,192.485,1412500015.0
2008-09-03 14:00:00,192.465,192.555,192.39,192.5,1649099994.0
2008-09-03 14:05:00,192.5,192.66,192.485,192.66,1290100001.0
2008-09-03 14:10:00,192.65,192.73,192.625,192.72,1159600000.0
2008-09-03 14:15:00,192.725,192.9,192.72,192.82,1674000001.0
2008-09-03 14:20:00,192.82,192.835,192.685,192.695,2786800012.0
2008-09-03 14:25:00,192.71,192.75,192.65,192.67,2651400011.0
2008-09-03 14:30:00,192.68,192.84,192.67,192.8,1332200002.0
2008-09-03 14:35:00,192.8,192.92,192.7,192.88,2115999999.0
2008-09-03 14:40:00,192.88,192.905,192.8,192.84,1357900000.0
2008-09-03 14:45:00,192.84,192.89,192.755,192.845,1238100000.0
2008-09-03 14:50:00,192.86,192.9,192.755,192.79,812600000.0
2008-09-03 14:55:00,192.79,192.8,192.705,192.73,955700000.0
2008-09-03 15:00:00,192.73,192.88,192.73,192.82,1150000000.0
2008-09-03 15:05:00,192.815,192.9,192.77,192.875,1549900003.0
2008-09-03 15:10:00,192.875,192.935,192.85,192.93,1027000001.0
2008-09-03 15:15:00,192.93,192.94,192.815,192.85,1335399998.0
2008-09-03 15:20:00,192.85,192.875,192.76,192.84,1205800000.0
2008-09-03 15:25:00,192.84,193.04,192.83,193.03,1705300000.0
2008-09-03 15:30:00,193.04,193.17,193.015,193.1,1533400001.0
2008-09-03 15:35:00,193.095,193.235,193.035,193.235,2058100001.0
2008-09-03 15:40:00,193.22,193.425,193.15,193.25,2173300000.0
2008-09-03 15:45:00,193.24,193.25,193.005,193.24,1961000000.0
2008-09-03 15:50:00,193.25,193.4,193.2,193.26,1973100000.0
2008-09-03 15:55:00,193.25,193.27,193.17,193.24,1251300000.0
2008-09-03 16:00:00,193.24,193.295,192.925,192.98,2378200003.0
2008-09-03 16:05:00,192.99,193.04,192.9,192.91,1609800000.0
2008-09-03 16:10:00,192.92,192.92,192.66,192.775,1895700000.0
2008-09-03 16:15:00,192.78,192.9,192.69,192.72,1412499999.0
2008-09-03 16:20:00,192.72,192.83,192.595,192.81,1114500000.0
2008-09-03 16:25:00,192.82,192.96,192.765,192.945,1462900000.0
2008-09-03 16:30:00,192.93,192.99,192.83,192.86,908300000.0
2008-09-03 16:35:00,192.86,192.86,192.74,192.77,1952100000.0
2008-09-03 16:40:00,192.77,192.9,192.675,192.85,1572700000.0
2008-09-03 16:45:00,192.85,192.85,192.68,192.74,1505300000.0
2008-09-03 16:50:00,192.74,192.78,192.705,192.75,1399800000.0
2008-09-03 16:55:00,192.77,192.81,192.59,192.62,1534300003.0
2008-09-03 17:00:00,192.62,192.68,192.415,192.54,2058400000.0
2008-09-03 17:05:00,192.55,192.66,192.465,192.605,1718400000.0
2008-09-03 17:10:00,192.6,192.64,192.47,192.5,1851300000.0
2008-09-03 17:15:00,192.5,192.52,192.405,192.425,1356500000.0
2008-09-03 17:20:00,192.425,192.46,192.215,192.23,1547400000.0
2008-09-03 17:25:00,192.22,192.29,192.175,192.235,1648900000.0
2008-09-03 17:30:00,192.25,192.27,192.105,192.23,665008000.0
2008-09-03 17:35:00,192.23,192.35,192.21,192.32,585800000.0
2008-09-03 17:40:00,192.31,192.43,192.3,192.4,1307699999.0
2008-09-03 17:45:00,192.4,192.54,192.355,192.41,1778000000.0
2008-09-03 17:50:00,192.41,192.48,192.335,192.42,1158899999.0
2008-09-03 17:55:00,192.42,192.5,192.385,192.48,2014400000.0
2008-09-03 18:00:00,192.48,192.5,192.395,192.4,1400200000.0
2008-09-03 18:05:00,192.4,192.5,192.25,192.28,1393700000.0
2008-09-03 18:10:00,192.255,192.355,192.215,192.33,887900000.0
2008-09-03 18:15:00,192.33,192.33,192.265,192.31,851400000.0
2008-09-03 18:20:00,192.31,192.31,192.13,192.25,867700000.0
2008-09-03 18:25:00,192.24,192.36,192.23,192.36,796800000.0
2008-09-03 18:30:00,192.36,192.36,192.26,192.295,703300000.0
2008-09-03 18:35:00,192.3,192.44,192.275,192.4,720900000.0
2008-09-03 18:40:00,192.395,192.45,192.365,192.45,414300000.0
2008-09-03 18:45:00,192.45,192.47,192.245,192.28,451500000.0
2008-09-03 18:50:00,192.275,192.35,192.245,192.27,278000000.0
2008-09-03 18:55:00,192.26,192.31,192.23,192.31,444500000.0
2008-09-03 19:00:00,192.32,192.36,192.19,192.19,519500000.0
2008-09-03 19:05:00,192.18,192.235,192.11,192.2,627600000.0
2008-09-03 19:10:00,192.21,192.24,192.15,192.23,513600001.0
2008-09-03 19:15:00,192.23,192.255,192.16,192.2,649800000.0
2008-09-03 19:20:00,192.21,192.23,192.11,192.17,574500000.0
2008-09-03 19:25:00,192.16,192.24,192.09,192.225,655100000.0
2008-09-03 19:30:00,192.23,192.24,192.135,192.18,668900000.0
2008-09-03 19:35:00,192.18,192.18,192.09,192.145,620900000.0
2008-09-03 19:40:00,192.145,192.145,192.085,192.105,1033700000.0
2008-09-03 19:45:00,192.11,192.145,192.055,192.08,597600000.0
2008-09-03 19:50:00,192.1,192.13,192.04,192.07,902000000.0
2008-09-03 19:55:00,192.07,192.1,192.05,192.075,672100000.0
2008-09-03 20:00:00,192.085,192.16,191.92,192.16,1801899998.0
2008-09-03 20:05:00,192.16,192.24,192.02,192.16,1370800000.0
2008-09-03 20:10:00,192.16,192.18,191.985,192.08,1347599999.0
2008-09-03 20:15:00,192.08,192.11,192.04,192.05,1004600000.0
2008-09-03 20:20:00,192.05,192.05,191.94,191.985,968900000.0
2008-09-03 20:25:00,191.985,192.11,191.985,192.1,754800000.0
2008-09-03 20:30:00,192.1,192.105,192.08,192.085,677800000.0
2008-09-03 20:35:00,192.09,192.155,192.065,192.155,633100000.0
2008-09-03 20:40:00,192.15,192.18,192.08,192.11,451100000.0
2008-09-03 20:45:00,192.11,192.14,192.04,192.04,1124500000.0
2008-09-03 20:50:00,192.04,192.22,192.04,192.11,959400000.0
2008-09-03 20:55:00,192.11,192.15,192.065,192.12,500600000.0
2008-09-03 21:00:00,192.12,192.18,192.115,192.175,621100000.0
2008-09-03 21:05:00,192.175,192.18,192.12,192.16,340500000.0
2008-09-03 21:10:00,192.145,192.2,192.115,192.18,266700000.0
2008-09-03 21:15:00,192.175,192.26,192.13,192.225,801700000.0
2008-09-03 21:20:00,192.22,192.27,192.17,192.21,1036700000.0
2008-09-03 21:25:00,192.205,192.25,192.19,192.24,490800000.0
2008-09-03 21:30:00,192.21,192.28,192.21,192.28,563300000.0
2008-09-03 21:35:00,192.28,192.34,192.24,192.33,850700000.0
2008-09-03 21:40:00,192.33,192.36,192.265,192.28,842000000.0
2008-09-03 21:45:00,192.275,192.285,192.18,192.27,312800000.0
2008-09-03 21:50:00,192.27,192.3,192.265,192.285,249500000.0
2008-09-03 21:55:00,192.285,192.34,192.28,192.32,321800000.0
2008-09-03 22:00:00,192.32,192.33,192.255,192.29,281800000.0
2008-09-03 22:05:00,192.28,192.36,192.28,192.34,216600000.0
2008-09-03 22:10:00,192.335,192.435,192.32,192.4,588600000.0
2008-09-03 22:15:00,192.4,192.4,192.305,192.385,401800000.0
2008-09-03 22:20:00,192.4,192.445,192.38,192.435,391300000.0
2008-09-03 22:25:00,192.44,192.5,192.42,192.48,334900000.0
2008-09-03 22:30:00,192.48,192.5,192.38,192.4,399700000.0
2008-09-03 22:35:00,192.4,192.435,192.38,192.4,228299999.0
2008-09-03 22:40:00,192.4,192.4,192.25,192.275,391500000.0
2008-09-03 22:45:00,192.265,192.355,192.265,192.33,710300000.0
2008-09-03 22:50:00,192.33,192.335,192.29,192.32,465100000.0
2008-09-03 22:55:00,192.315,192.435,192.31,192.4,511600000.0
2008-09-03 23:00:00,192.4,192.475,192.38,192.41,522200000.0
2008-09-03 23:05:00,192.395,192.435,192.385,192.4,50400000.0
2008-09-03 23:10:00,192.4,192.53,192.39,192.5,175700000.0
2008-09-03 23:15:00,192.5,192.53,192.42,192.42,191500000.0
2008-09-03 23:20:00,192.42,192.42,192.255,192.29,167700000.0
2008-09-03 23:25:00,192.29,192.29,192.185,192.19,107300000.0
2008-09-03 23:30:00,192.19,192.21,192.11,192.125,149100000.0
2008-09-03 23:35:00,192.125,192.15,192.115,192.115,77600000.0
2008-09-03 23:40:00,192.12,192.16,192.12,192.13,72500000.0
2008-09-03 23:45:00,192.125,192.145,192.1,192.13,94200000.0
2008-09-03 23:50:00,192.13,192.13,192.06,192.09,143700000.0
2008-09-03 23:55:00,192.105,192.12,192.05,192.115,38600000.0
2008-09-04 00:00:00,192.11,192.23,192.11,192.22,220400000.0
2008-09-04 00:05:00,192.23,192.27,192.21,192.25,69300000.0
2008-09-04 00:10:00,192.25,192.27,192.175,192.25,146900000.0
2008-09-04 00:15:00,192.19,192.19,192.15,192.15,154200000.0
2008-09-04 00:20:00,192.15,192.15,192.125,192.15,104200000.0
2008-09-04 00:25:00,192.15,192.15,192.05,192.07,92500000.0
2008-09-04 00:30:00,192.07,192.08,192.05,192.06,92000000.0
2008-09-04 00:35:00,192.06,192.14,192.06,192.14,82600000.0
2008-09-04 00:40:00,192.15,192.17,192.115,192.17,139700000.0
2008-09-04 00:45:00,192.17,192.21,192.135,192.18,178500000.0
2008-09-04 00:50:00,192.18,192.18,192.005,192.03,136400000.0
2008-09-04 00:55:00,192.03,192.12,191.925,192.05,211100000.0
2008-09-04 01:00:00,192.04,192.07,192.0,192.035,626300000.0
2008-09-04 01:05:00,192.055,192.23,192.035,192.2,345200001.0
2008-09-04 01:10:00,192.19,192.345,192.16,192.32,514900000.0
2008-09-04 01:15:00,192.32,192.325,192.226,192.32,358900000.0
2008-09-04 01:20:00,192.32,192.32,192.24,192.24,242100000.0
2008-09-04 01:25:00,192.25,192.28,192.175,192.25,72800000.0
2008-09-04 01:30:00,192.25,192.28,192.2,192.25,242700000.0
2008-09-04 01:35:00,192.25,192.28,192.015,192.14,699300000.0
2008-09-04 01:40:00,192.14,192.35,192.14,192.335,372100000.0
2008-09-04 01:45:00,192.335,192.35,192.125,192.18,1920899983.0
2008-09-04 01:50:00,192.17,192.305,192.17,192.295,319900004.0
2008-09-04 01:55:00,192.295,192.36,192.25,192.29,830500000.0
2008-09-04 02:00:00,192.28,192.395,192.17,192.395,342000000.0
2008-09-04 02:05:00,192.395,192.415,192.36,192.38,368600000.0
2008-09-04 02:10:00,192.38,192.38,192.28,192.325,367200000.0
2008-09-04 02:15:00,192.34,192.36,192.205,192.205,238600000.0
2008-09-04 02:20:00,192.21,192.23,192.075,192.22,307300000.0
2008-09-04 02:25:00,192.22,192.23,192.18,192.22,1274500000.0
2008-09-04 02:30:00,192.22,192.25,192.17,192.24,1010200009.0
2008-09-04 02:35:00,192.24,192.24,192.13,192.18,784700011.0
2008-09-04 02:40:00,192.18,192.2,192.12,192.185,431400000.0
2008-09-04 02:45:00,192.19,192.21,192.15,192.21,439300000.0
2008-09-04 02:50:00,192.21,192.21,192.11,192.155,580500000.0
2008-09-04 02:55:00,192.17,192.26,192.06,192.22,1062099986.0
2008-09-04 03:00:00,192.22,192.22,191.945,191.98,507200000.0
2008-09-04 03:05:00,191.98,192.02,191.885,191.905,507000000.0
2008-09-04 03:10:00,191.91,191.98,191.835,191.9,510400000.0
2008-09-04 03:15:00,191.9,191.94,191.85,191.9,1133400000.0
2008-09-04 03:20:00,191.86,191.9,191.845,191.9,684700000.0
2008-09-04 03:25:00,191.9,191.915,191.845,191.895,323900000.0
2008-09-04 03:30:00,191.9,191.99,191.83,191.895,1693241301.0
2008-09-04 03:35:00,191.89,191.97,191.85,191.94,764200000.0
2008-09-04 03:40:00,191.94,191.98,191.79,191.79,468100000.0
2008-09-04 03:45:00,191.79,191.79,191.65,191.735,348700000.0
2008-09-04 03:50:00,191.74,191.75,191.605,191.63,499200000.0
2008-09-04 03:55:00,191.63,191.63,191.505,191.56,504400000.0
2008-09-04 04:00:00,191.56,191.61,191.55,191.59,274700000.0
2008-09-04 04:05:00,191.59,191.7,191.58,191.69,539100000.0
2008-09-04 04:10:00,191.69,191.72,191.68,191.68,326900000.0
2008-09-04 04:15:00,191.68,191.71,191.58,191.63,363700000.0
2008-09-04 04:20:00,191.64,191.76,191.61,191.73,366900000.0
2008-09-04 04:25:00,191.735,191.95,191.735,191.93,421700000.0
2008-09-04 04:30:00,191.93,191.98,191.9,191.96,330900000.0
2008-09-04 04:35:00,191.96,191.985,191.93,191.935,1065100000.0
2008-09-04 04:40:00,191.935,191.96,191.89,191.935,224600000.0
2008-09-04 04:45:00,191.93,191.94,191.81,191.865,396000000.0
2008-09-04 04:50:00,191.86,191.97,191.855,191.95,227200000.0
2008-09-04 04:55:00,191.95,191.955,191.84,191.88,295400000.0
2008-09-04 05:00:00,191.88,191.88,191.83,191.84,245500000.0
2008-09-04 05:05:00,191.84,191.88,191.8,191.87,227300000.0
2008-09-04 05:10:00,191.865,191.92,191.835,191.85,186200000.0
2008-09-04 05:15:00,191.85,191.85,191.63,191.695,260600000.0
2008-09-04 05:20:00,191.695,191.7,191.605,191.62,394900000.0
2008-09-04 05:25:00,191.635,191.715,191.505,191.68,635300002.0
2008-09-04 05:30:00,191.685,191.92,191.685,191.84,395800000.0
2008-09-04 05:35:00,191.88,191.88,191.795,191.82,107700000.0
2008-09-04 05:40:00,191.82,191.86,191.8,191.84,321200000.0
2008-09-04 05:45:00,191.84,191.84,191.705,191.765,517600000.0
2008-09-04 05:50:00,191.76,191.83,191.735,191.77,366200000.0
2008-09-04 05:55:00,191.77,191.855,191.68,191.82,270200000.0
2008-09-04 06:00:00,191.825,191.865,191.685,191.71,343300000.0
2008-09-04 06:05:00,191.71,191.77,191.675,191.71,413200000.0
2008-09-04 06:10:00,191.715,191.755,191.68,191.72,303600000.0
2008-09-04 06:15:00,191.725,191.74,191.46,191.53,884399999.0
2008-09-04 06:20:00,191.535,191.7,191.455,191.65,495800000.0
2008-09-04 06:25:00,191.665,191.7,191.6,191.67,256500000.0
2008-09-04 06:30:00,191.68,191.7,191.605,191.695,281800000.0
2008-09-04 06:35:00,191.7,191.75,191.63,191.72,278000000.0
2008-09-04 06:40:00,191.72,191.78,191.705,191.77,395700000.0
2008-09-04 06:45:00,191.77,191.83,191.685,191.81,218200000.0
2008-09-04 06:50:00,191.81,191.815,191.74,191.79,209900000.0
2008-09-04 06:55:00,191.79,191.79,191.665,191.67,504500000.0
2008-09-04 07:00:00,191.675,191.74,191.645,191.71,412000000.0
2008-09-04 07:05:00,191.71,191.78,191.68,191.77,246700000.0
2008-09-04 07:10:00,191.76,191.77,191.69,191.75,588700000.0
2008-09-04 07:15:00,191.76,191.795,191.72,191.76,692000000.0
2008-09-04 07:20:00,191.76,191.855,191.76,191.85,2177299979.0
2008-09-04 07:25:00,191.85,191.93,191.83,191.9,347700000.0
2008-09-04 07:30:00,191.9,191.91,191.795,191.89,642500000.0
2008-09-04 07:35:00,191.89,191.93,191.75,191.845,582700000.0
2008-09-04 07:40:00,191.84,191.9,191.805,191.805,290800000.0
2008-09-04 07:45:00,191.815,192.025,191.79,192.0,421400000.0
2008-09-04 07:50:00,192.0,192.02,191.83,191.87,212300000.0
2008-09-04 07:55:00,191.87,192.205,191.86,192.165,1245300000.0
2008-09-04 08:00:00,192.14,192.18,192.005,192.11,898600000.0
2008-09-04 08:05:00,192.12,192.305,192.055,192.25,911900000.0
2008-09-04 08:10:00,192.26,192.33,192.19,192.28,1238900000.0
2008-09-04 08:15:00,192.28,192.435,192.215,192.39,877500000.0
2008-09-04 08:20:00,192.39,192.39,192.17,192.17,1291700000.0
2008-09-04 08:25:00,192.17,192.18,191.95,192.06,1527200000.0
2008-09-04 08:30:00,192.06,192.13,192.03,192.11,1783700001.0
2008-09-04 08:35:00,192.13,192.17,192.02,192.065,1244600000.0
2008-09-04 08:40:00,192.08,192.19,192.055,192.15,826600000.0
2008-09-04 08:45:00,192.145,192.18,192.085,192.15,988900000.0
2008-09-04 08:50:00,192.155,192.16,192.04,192.08,646100000.0
2008-09-04 08:55:00,192.09,192.24,192.015,192.195,1287100000.0
2008-09-04 09:00:00,192.2,192.39,192.145,192.33,1470300001.0
2008-09-04 09:05:00,192.335,192.44,192.255,192.4,1273899999.0
2008-09-04 09:10:00,192.4,192.55,192.39,192.47,1417200000.0
2008-09-04 09:15:00,192.46,192.47,192.295,192.36,1694600000.0
2008-09-04 09:20:00,192.36,192.89,192.29,192.81,2807599998.0
2008-09-04 09:25:00,192.82,193.16,192.77,193.05,2323100000.0
2008-09-04 09:30:00,193.05,193.08,192.845,192.92,2319400000.0
2008-09-04 09:35:00,192.91,192.935,192.71,192.78,2508300000.0
2008-09-04 09:40:00,192.78,193.22,192.765,193.21,3119500000.0
2008-09-04 09:45:00,193.205,193.595,193.205,193.385,2645700000.0
2008-09-04 09:50:00,193.385,193.395,193.1,193.145,2054300000.0
2008-09-04 09:55:00,193.14,193.21,192.94,193.03,1149700000.0
2008-09-04 10:00:00,193.03,193.21,192.975,193.185,2316300001.0
2008-09-04 10:05:00,193.185,193.23,193.105,193.165,1827300000.0
2008-09-04 10:10:00,193.165,193.25,193.09,193.25,1721000000.0
2008-09-04 10:15:00,193.26,193.375,193.245,193.275,2073500000.0
2008-09-04 10:20:00,193.27,193.395,193.255,193.33,1341400000.0
2008-09-04 10:25:00,193.33,193.4,193.265,193.38,2375399998.0
2008-09-04 10:30:00,193.385,193.435,193.255,193.375,2383700000.0
2008-09-04 10:35:00,193.375,193.42,193.22,193.3,2238100000.0
2008-09-04 10:40:00,193.3,193.33,193.2,193.27,1367700000.0
2008-09-04 10:45:00,193.265,193.35,193.225,193.255,2456199997.0
2008-09-04 10:50:00,193.23,193.465,193.195,193.44,2031300000.0
2008-09-04 10:55:00,193.44,193.49,193.255,193.3,2387899999.0
2008-09-04 11:00:00,193.3,193.42,193.255,193.41,2042200005.0
2008-09-04 11:05:00,193.41,193.485,193.355,193.47,2084000001.0
2008-09-04 11:10:00,193.47,193.48,193.375,193.39,2245199999.0
2008-09-04 11:15:00,193.41,193.45,193.385,193.44,2116100000.0
2008-09-04 11:20:00,193.44,193.44,193.34,193.37,1522300000.0
2008-09-04 11:25:00,193.375,193.39,193.265,193.295,1055400000.0
2008-09-04 11:30:00,193.29,193.36,193.205,193.21,1153600000.0
2008-09-04 11:35:00,193.2,193.29,193.185,193.25,690499999.0
2008-09-04 11:40:00,193.235,193.3,193.145,193.17,935400000.0
2008-09-04 11:45:00,193.17,193.18,193.125,193.16,625600000.0
2008-09-04 11:50:00,193.15,193.21,193.085,193.165,582200000.0
2008-09-04 11:55:00,193.17,193.17,193.08,193.15,2235600029.0
2008-09-04 12:00:00,193.155,193.205,192.955,192.99,2703000053.0
2008-09-04 12:05:00,192.99,193.0,192.81,192.98,2091700006.0
2008-09-04 12:10:00,192.98,192.98,192.82,192.855,824183500.0
2008-09-04 12:15:00,192.855,192.89,192.715,192.72,1878199999.0
2008-09-04 12:20:00,192.715,192.86,192.715,192.765,1500000000.0
2008-09-04 12:25:00,192.76,192.825,192.695,192.79,1048000001.0
2008-09-04 12:30:00,192.785,192.835,192.765,192.81,459600000.0
2008-09-04 12:35:00,192.81,192.9,192.81,192.84,442600000.0
2008-09-04 12:40:00,192.85,192.885,192.78,192.87,1153300000.0
2008-09-04 12:45:00,192.87,192.96,192.815,192.95,1524300000.0
2008-09-04 12:50:00,192.95,192.99,192.73,192.74,1387100000.0
2008-09-04 12:55:00,192.75,192.8,192.515,192.68,1833100002.0
2008-09-04 13:00:00,192.665,193.1,192.665,193.1,1905100002.0
2008-09-04 13:05:00,193.1,193.185,193.08,193.18,1449100000.0
2008-09-04 13:10:00,193.18,193.22,193.015,193.08,1660300004.0
2008-09-04 13:15:00,193.08,193.115,192.96,192.98,1612900000.0
2008-09-04 13:20:00,192.985,193.06,192.93,193.05,1479000000.0
2008-09-04 13:25:00,193.05,193.065,192.93,192.985,1507700001.0
2008-09-04 13:30:00,192.98,192.99,192.9,192.94,649600000.0
2008-09-04 13:35:00,192.905,193.005,192.9,192.965,1123700000.0
2008-09-04 13:40:00,192.98,193.03,192.92,192.995,1182000000.0
2008-09-04 13:45:00,193.0,193.04,192.955,193.0,1579700000.0
2008-09-04 13:50:00,192.99,193.1,192.96,193.025,1374300000.0
2008-09-04 13:55:00,193.025,193.14,193.02,193.1,1395700000.0
2008-09-04 14:00:00,193.1,193.11,193.005,193.01,1686200000.0
2008-09-04 14:05:00,193.01,193.08,192.97,193.05,1721400000.0
2008-09-04 14:10:00,193.05,193.085,192.775,192.775,1429300000.0
2008-09-04 14:15:00,192.775,192.875,192.675,192.72,1476500003.0
2008-09-04 14:20:00,192.72,192.82,192.61,192.82,1086500000.0
2008-09-04 14:25:00,192.82,192.885,192.8,192.83,1148400003.0
2008-09-04 14:30:00,192.83,192.935,192.67,192.89,3027400002.0
2008-09-04 14:35:00,192.9,192.985,192.765,192.98,2699100000.0
2008-09-04 14:40:00,192.975,193.04,192.83,192.85,2462400000.0
2008-09-04 14:45:00,192.85,192.93,192.79,192.845,1783300001.0
2008-09-04 14:50:00,192.835,192.85,192.645,192.795,2341900001.0
2008-09-04 14:55:00,192.795,192.9,192.7,192.86,1878300000.0
2008-09-04 15:00:00,192.86,192.88,192.74,192.79,2113800000.0
2008-09-04 15:05:00,192.79,192.8,192.62,192.625,1784500001.0
2008-09-04 15:10:00,192.62,192.73,192.535,192.71,1739900000.0
2008-09-04 15:15:00,192.7,192.77,192.675,192.715,1402800002.0
2008-09-04 15:20:00,192.715,192.79,192.67,192.69,1532500000.0
2008-09-04 15:25:00,192.69,192.765,192.595,192.76,1772900000.0
2008-09-04 15:30:00,192.76,192.76,192.535,192.6,2158100001.0
2008-09-04 15:35:00,192.6,192.66,192.51,192.62,1935299998.0
2008-09-04 15:40:00,192.65,192.75,192.59,192.595,1267100000.0
2008-09-04 15:45:00,192.595,192.62,192.425,192.49,1719000000.0
2008-09-04 15:50:00,192.49,192.54,192.44,192.48,1521900000.0
2008-09-04 15:55:00,192.485,192.54,192.365,192.4,2084600001.0
2008-09-04 16:00:00,192.395,192.505,192.325,192.38,1693300001.0
2008-09-04 16:05:00,192.37,192.44,192.305,192.44,2621000000.0
2008-09-04 16:10:00,192.43,192.435,192.31,192.325,1381900000.0
2008-09-04 16:15:00,192.32,192.41,192.3,192.35,1138800000.0
2008-09-04 16:20:00,192.35,192.39,192.205,192.23,1851600000.0
2008-09-04 16:25:00,192.225,192.25,191.94,191.99,1679400001.0
2008-09-04 16:30:00,191.99,192.005,191.485,191.56,3012799998.0
2008-09-04 16:35:00,191.555,191.72,191.505,191.72,2465500000.0
2008-09-04 16:40:00,191.72,191.8,191.605,191.63,1969300001.0
2008-09-04 16:45:00,191.63,191.66,191.445,191.47,2446499997.0
2008-09-04 16:50:00,191.47,191.52,191.33,191.51,2132600000.0
2008-09-04 16:55:00,191.49,191.625,191.36,191.525,2337999999.0
2008-09-04 17:00:00,191.54,191.63,191.475,191.55,1018200000.0
2008-09-04 17:05:00,191.55,191.58,191.305,191.315,1714500000.0
2008-09-04 17:10:00,191.31,191.34,190.94,190.99,2475800000.0
2008-09-04 17:15:00,190.99,190.99,190.215,190.25,1940554018.0
2008-09-04 17:20:00,189.994,190.547,189.93,190.495,1269500002.0
2008-09-04 17:25:00,190.167,190.65,190.167,190.46,1170300000.0
2008-09-04 17:30:00,190.435,190.435,190.115,190.245,1547800000.0
2008-09-04 17:35:00,190.245,190.71,190.24,190.71,1561400000.0
2008-09-04 17:40:00,190.7,190.93,190.675,190.675,1291900000.0
2008-09-04 17:45:00,190.67,190.715,190.58,190.58,1462900001.0
2008-09-04 17:50:00,190.58,190.71,190.55,190.6,1223000001.0
2008-09-04 17:55:00,190.575,190.665,190.535,190.6,895000000.0
2008-09-04 18:00:00,190.615,190.67,190.57,190.615,440500000.0
2008-09-04 18:05:00,190.62,191.02,190.605,191.02,636800000.0
2008-09-04 18:10:00,191.01,191.11,190.99,191.08,896500000.0
2008-09-04 18:15:00,191.08,191.1,191.0,191.0,468700000.0
2008-09-04 18:20:00,191.01,191.06,190.945,191.0,514700000.0
2008-09-04 18:25:00,190.99,191.07,190.96,191.06,428800000.0
2008-09-04 18:30:00,191.07,191.07,190.855,190.88,557099999.0
2008-09-04 18:35:00,190.89,190.925,190.835,190.91,631400000.0
2008-09-04 18:40:00,190.91,190.95,190.87,190.9,671100000.0
2008-09-04 18:45:00,190.9,190.93,190.725,190.76,523000000.0
2008-09-04 18:50:00,190.76,190.76,190.63,190.66,588700000.0
2008-09-04 18:55:00,190.65,190.66,190.345,190.475,1479908000.0
2008-09-04 19:00:00,190.48,190.5,190.315,190.44,606900000.0
2008-09-04 19:05:00,190.43,190.43,190.29,190.35,480600000.0
2008-09-04 19:10:00,190.34,190.36,190.24,190.31,492800000.0
2008-09-04 19:15:00,190.31,190.35,190.075,190.105,586100000.0
2008-09-04 19:20:00,190.11,190.14,190.075,190.12,899700000.0
2008-09-04 19:25:00,190.12,190.15,190.035,190.11,823800000.0
2008-09-04 19:30:00,190.11,190.28,190.02,190.28,679000000.0
2008-09-04 19:35:00,190.28,190.28,190.015,190.11,617900000.0
2008-09-04 19:40:00,190.12,190.16,190.03,190.15,629400000.0
2008-09-04 19:45:00,190.16,190.22,190.095,190.2,823100001.0
2008-09-04 19:50:00,190.21,190.23,190.075,190.17,483200000.0
2008-09-04 19:55:00,190.18,190.245,190.155,190.23,533900000.0
2008-09-04 20:00:00,190.22,190.23,189.965,190.045,546500000.0
2008-09-04 20:05:00,190.025,190.11,189.85,189.93,1007800007.0
2008-09-04 20:10:00,189.92,189.95,189.655,189.67,964600000.0
2008-09-04 20:15:00,189.67,189.74,189.465,189.475,1003981000.0
2008-09-04 20:20:00,189.485,189.525,189.255,189.315,755900000.0
2008-09-04 20:25:00,189.29,189.59,189.265,189.57,801900000.0
2008-09-04 20:30:00,189.57,189.885,189.545,189.88,790800000.0
2008-09-04 20:35:00,189.89,189.89,189.63,189.66,581400000.0
2008-09-04 20:40:00,189.66,189.75,189.605,189.64,470000000.0
2008-09-04 20:45:00,189.63,189.665,189.57,189.62,439500000.0
2008-09-04 20:50:00,189.62,189.64,189.39,189.41,582900000.0
2008-09-04 20:55:00,189.42,189.435,189.24,189.26,1004899999.0
2008-09-04 21:00:00,189.26,189.49,189.21,189.49,419600000.0
2008-09-04 21:05:00,189.48,189.6,189.45,189.48,446800000.0
2008-09-04 21:10:00,189.47,189.75,189.305,189.7,1110500001.0
2008-09-04 21:15:00,189.7,189.75,189.49,189.49,1063000002.0
2008-09-04 21:20:00,189.515,189.57,189.435,189.48,1073300000.0
2008-09-04 21:25:00,189.49,189.585,189.45,189.57,423100000.0
2008-09-04 21:30:00,189.57,189.58,189.38,189.505,315500000.0
2008-09-04 21:35:00,189.51,189.56,189.435,189.45,452400000.0
2008-09-04 21:40:00,189.45,189.55,189.42,189.47,381500000.0
2008-09-04 21:45:00,189.48,189.48,189.345,189.4,399300000.0
2008-09-04 21:50:00,189.4,189.43,189.36,189.42,370100000.0
2008-09-04 21:55:00,189.415,189.435,189.345,189.355,388800000.0
2008-09-04 22:00:00,189.36,189.41,189.335,189.34,495000000.0
2008-09-04 22:05:00,189.34,189.34,189.24,189.3,601600000.0
2008-09-04 22:10:00,189.3,189.34,189.27,189.32,213300000.0
2008-09-04 22:15:00,189.31,189.44,189.28,189.435,419200000.0
2008-09-04 22:20:00,189.44,189.51,189.375,189.44,896300001.0
2008-09-04 22:25:00,189.43,189.44,189.255,189.28,546600000.0
2008-09-04 22:30:00,189.28,189.33,189.265,189.32,247500000.0
2008-09-04 22:35:00,189.31,189.39,189.305,189.35,328700000.0
2008-09-04 22:40:00,189.34,189.35,189.27,189.29,581800000.0
2008-09-04 22:45:00,189.29,189.495,189.29,189.43,578300000.0
2008-09-04 22:50:00,189.44,189.5,189.29,189.34,929200000.0
2008-09-04 22:55:00,189.335,189.38,189.32,189.34,168000000.0
2008-09-04 23:00:00,189.325,189.37,189.265,189.34,522000001.0
2008-09-04 23:05:00,189.35,189.365,189.27,189.275,96900000.0
2008-09-04 23:10:00,189.275,189.43,189.24,189.275,507600000.0
2008-09-04 23:15:00,189.28,189.31,188.225,188.355,3050099983.0
2008-09-04 23:20:00,188.365,188.375,187.4,187.59,2434200000.0
2008-09-04 23:25:00,187.59,187.73,186.825,186.825,1865300008.0
2008-09-04 23:30:00,186.815,187.235,186.61,187.2,1476300000.0
2008-09-04 23:35:00,187.215,187.5,187.145,187.36,1158100000.0
2008-09-04 23:40:00,187.36,187.485,187.305,187.47,1571200017.0
2008-09-04 23:45:00,187.47,187.49,187.285,187.31,989100026.0
2008-09-04 23:50:00,187.31,187.38,187.11,187.38,1123800004.0
2008-09-04 23:55:00,187.37,187.41,187.285,187.355,334900000.0
2008-09-05 00:00:00,187.35,187.35,186.81,186.93,1268100000.0
2008-09-05 00:05:00,186.82,186.875,186.215,186.39,1982200000.0
2008-09-05 00:10:00,186.38,186.63,186.19,186.565,1957200000.0
2008-09-05 00:15:00,186.59,186.63,186.25,186.28,1619300001.0
2008-09-05 00:20:00,186.28,186.54,186.165,186.515,1443900006.0
2008-09-05 00:25:00,186.52,186.89,186.47,186.88,1859100005.0
2008-09-05 00:30:00,186.88,186.92,186.69,186.77,436900000.0
2008-09-05 00:35:00,186.77,186.85,186.71,186.85,1499700012.0
2008-09-05 00:40:00,186.85,187.205,186.81,187.19,1406499998.0
2008-09-05 00:45:00,187.19,187.36,187.095,187.21,2273900000.0
2008-09-05 00:50:00,187.22,187.54,187.075,187.52,1459400000.0
2008-09-05 00:55:00,187.535,188.05,187.505,188.02,1607200002.0
2008-09-05 01:00:00,188.02,188.04,187.55,187.74,1499500001.0
2008-09-05 01:05:00,187.74,187.94,187.59,187.94,891400000.0
2008-09-05 01:10:00,187.94,188.12,187.79,187.835,1825900000.0
2008-09-05 01:15:00,187.785,188.08,187.785,188.01,1296399999.0
2008-09-05 01:20:00,188.01,188.01,187.715,187.74,1311900000.0
2008-09-05 01:25:00,187.74,187.74,187.4,187.515,1735300000.0
2008-09-05 01:30:00,187.53,187.665,187.495,187.63,792700000.0
2008-09-05 01:35:00,187.62,187.9,187.62,187.9,1012200000.0
2008-09-05 01:40:00,187.875,187.9,187.66,187.68,1051700000.0
2008-09-05 01:45:00,187.68,187.68,187.425,187.61,1675300000.0
2008-09-05 01:50:00,187.62,187.635,187.385,187.47,1061200000.0
2008-09-05 01:55:00,187.475,187.49,187.29,187.45,1059100002.0
2008-09-05 02:00:00,187.445,187.67,187.39,187.62,744300000.0
2008-09-05 02:05:00,187.62,187.74,187.61,187.7,520800000.0
2008-09-05 02:10:00,187.7,187.74,187.46,187.57,1080500000.0
2008-09-05 02:15:00,187.585,187.83,187.58,187.8,1157000000.0
2008-09-05 02:20:00,187.81,187.83,187.63,187.64,1201000000.0
2008-09-05 02:25:00,187.64,187.73,187.56,187.57,613200000.0
2008-09-05 02:30:00,187.59,187.685,187.51,187.55,473300000.0
2008-09-05 02:35:00,187.54,187.63,187.435,187.56,1002800000.0
2008-09-05 02:40:00,187.57,187.64,187.55,187.64,643100000.0
2008-09-05 02:45:00,187.64,187.685,187.585,187.67,560100000.0
2008-09-05 02:50:00,187.685,187.89,187.685,187.85,737800000.0
2008-09-05 02:55:00,187.865,187.955,187.68,187.71,853300000.0
2008-09-05 03:00:00,187.71,187.74,187.54,187.54,2008100000.0
2008-09-05 03:05:00,187.54,187.59,187.365,187.43,1455700000.0
2008-09-05 03:10:00,187.42,187.56,187.315,187.56,1214800000.0
2008-09-05 03:15:00,187.56,187.76,187.56,187.7,901200000.0
2008-09-05 03:20:00,187.7,188.04,187.7,187.98,1880200000.0
2008-09-05 03:25:00,187.97,188.19,187.95,188.17,1725500001.0
2008-09-05 03:30:00,188.17,188.645,188.12,188.63,1632800000.0
2008-09-05 03:35:00,188.63,188.92,188.63,188.92,1310700000.0
2008-09-05 03:40:00,188.92,188.92,188.52,188.52,1465489400.0
2008-09-05 03:45:00,188.52,188.53,187.745,187.745,1745365625.0
2008-09-05 03:50:00,187.76,187.9,187.605,187.9,1883600044.0
2008-09-05 03:55:00,187.9,187.98,187.805,187.91,1449400009.0
2008-09-05 04:00:00,187.91,187.98,187.9,187.93,2383000006.0
2008-09-05 04:05:00,187.93,188.1,187.93,188.09,929000000.0
2008-09-05 04:10:00,188.1,188.22,188.1,188.135,648400000.0
2008-09-05 04:15:00,188.105,188.13,187.92,187.96,870000000.0
2008-09-05 04:20:00,187.96,188.185,187.96,188.18,425000000.0
2008-09-05 04:25:00,188.205,188.25,188.08,188.08,463300000.0
2008-09-05 04:30:00,188.06,188.17,187.955,188.06,454700000.0
2008-09-05 04:35:00,188.06,188.095,187.95,187.98,597200000.0
2008-09-05 04:40:00,187.98,188.01,187.915,187.93,1207200008.0
2008-09-05 04:45:00,187.885,187.95,187.865,187.94,169700000.0
2008-09-05 04:50:00,187.94,187.96,187.83,187.88,591300000.0
2008-09-05 04:55:00,187.87,187.88,187.85,187.86,172400000.0
2008-09-05 05:00:00,187.86,187.86,187.56,187.6,653700001.0
2008-09-05 05:05:00,187.67,187.67,187.55,187.6,396200000.0
2008-09-05 05:10:00,187.575,187.715,187.48,187.48,1485400002.0
2008-09-05 05:15:00,187.48,187.64,187.48,187.64,781700002.0
2008-09-05 05:20:00,187.64,187.68,187.49,187.49,848600000.0
2008-09-05 05:25:00,187.49,187.62,187.49,187.575,1018700001.0
2008-09-05 05:30:00,187.57,187.795,187.57,187.78,790199999.0
2008-09-05 05:35:00,187.785,187.86,187.775,187.82,739700000.0
2008-09-05 05:40:00,187.82,187.82,187.715,187.74,938700000.0
2008-09-05 05:45:00,187.74,187.75,187.685,187.72,466600000.0
2008-09-05 05:50:00,187.72,187.86,187.71,187.75,913100000.0
2008-09-05 05:55:00,187.75,187.79,187.61,187.62,537700000.0
2008-09-05 06:00:00,187.61,187.77,187.61,187.69,598200000.0
2008-09-05 06:05:00,187.69,187.69,187.57,187.58,417200000.0
2008-09-05 06:10:00,187.58,187.6,187.55,187.57,470600000.0
2008-09-05 06:15:00,187.57,187.57,187.44,187.45,265999999.0
2008-09-05 06:20:00,187.45,187.61,187.415,187.58,1496700027.0
2008-09-05 06:25:00,187.57,187.58,187.51,187.57,579100000.0
2008-09-05 06:30:00,187.56,187.64,187.54,187.63,952000000.0
2008-09-05 06:35:00,187.63,187.63,187.45,187.45,1021100000.0
2008-09-05 06:40:00,187.45,187.48,187.365,187.44,395100000.0
2008-09-05 06:45:00,187.44,187.47,187.39,187.42,413500000.0
2008-09-05 06:50:00,187.43,187.43,187.31,187.4,757600000.0
2008-09-05 06:55:00,187.4,187.475,187.4,187.47,743800000.0
2008-09-05 07:00:00,187.445,187.465,187.3,187.34,1037100000.0
2008-09-05 07:05:00,187.34,187.52,187.33,187.51,1931100015.0
2008-09-05 07:10:00,187.51,187.79,187.5,187.715,1392500001.0
2008-09-05 07:15:00,187.73,187.835,187.71,187.78,1051000000.0
2008-09-05 07:20:00,187.78,187.78,187.61,187.635,954400000.0
2008-09-05 07:25:00,187.635,187.64,187.555,187.56,1231500000.0
2008-09-05 07:30:00,187.56,187.56,187.47,187.49,1100000000.0
2008-09-05 07:35:00,187.49,187.49,187.325,187.43,1440200000.0
2008-09-05 07:40:00,187.43,187.535,187.43,187.53,899800000.0
2008-09-05 07:45:00,187.53,187.53,187.355,187.44,991100000.0
2008-09-05 07:50:00,187.44,187.465,187.4,187.435,775200000.0
2008-09-05 07:55:00,187.435,187.475,187.325,187.35,875100000.0
2008-09-05 08:00:00,187.35,187.395,187.25,187.37,798300000.0
2008-09-05 08:05:00,187.37,187.495,187.37,187.48,1003199999.0
2008-09-05 08:10:00,187.485,187.94,187.48,187.86,1568700000.0
2008-09-05 08:15:00,187.87,188.035,187.82,188.0,1101900000.0
2008-09-05 08:20:00,187.995,188.04,187.805,187.83,1373700000.0
2008-09-05 08:25:00,187.83,188.095,187.77,188.065,1273900000.0
2008-09-05 08:30:00,188.07,188.1,187.86,188.075,1897900001.0
2008-09-05 08:35:00,188.08,188.17,187.955,187.995,1135000000.0
2008-09-05 08:40:00,187.99,188.11,187.915,187.99,2370800051.0
2008-09-05 08:45:00,187.99,188.23,187.93,188.19,1689000000.0
2008-09-05 08:50:00,188.2,188.24,188.015,188.09,1852000002.0
2008-09-05 08:55:00,188.1,188.13,187.645,187.7,1631899997.0
2008-09-05 09:00:00,187.685,187.84,187.595,187.82,2357700001.0
2008-09-05 09:05:00,187.82,187.82,187.625,187.75,2291300000.0
2008-09-05 09:10:00,187.76,187.99,187.75,187.965,2521900000.0
2008-09-05 09:15:00,187.97,188.015,187.875,187.96,2968600029.0
2008-09-05 09:20:00,187.975,188.04,187.815,187.83,2385500000.0
2008-09-05 09:25:00,187.835,187.9,187.755,187.8,1397600001.0
2008-09-05 09:30:00,187.8,187.895,187.755,187.84,1473900000.0
2008-09-05 09:35:00,187.84,187.84,187.68,187.785,1296200000.0
2008-09-05 09:40:00,187.8,187.82,187.695,187.79,1125400000.0
2008-09-05 09:45:00,187.79,187.79,187.535,187.56,832400000.0
2008-09-05 09:50:00,187.56,187.56,187.435,187.465,1621000000.0
2008-09-05 09:55:00,187.465,187.61,187.465,187.56,1956500002.0
2008-09-05 10:00:00,187.56,187.65,187.485,187.62,1896400000.0
2008-09-05 10:05:00,187.595,187.64,187.42,187.44,1556800000.0
2008-09-05 10:10:00,187.415,187.5,187.03,187.055,2925200000.0
2008-09-05 10:15:00,187.055,187.17,186.96,187.01,2567000001.0
2008-09-05 10:20:00,187.01,187.11,186.915,187.05,2629800000.0
2008-09-05 10:25:00,187.05,187.25,186.92,187.15,2200400001.0
2008-09-05 10:30:00,187.145,187.335,187.1,187.22,2234700000.0
2008-09-05 10:35:00,187.22,187.44,187.135,187.3,2602400002.0
2008-09-05 10:40:00,187.31,187.48,187.25,187.47,2678800001.0
2008-09-05 10:45:00,187.47,187.545,187.335,187.47,1041000000.0
2008-09-05 10:50:00,187.475,187.53,187.29,187.36,1906100000.0
2008-09-05 10:55:00,187.36,187.45,187.33,187.39,1739000000.0
2008-09-05 11:00:00,187.395,187.43,187.275,187.31,1985700000.0
2008-09-05 11:05:00,187.31,187.35,187.12,187.295,1771500000.0
2008-09-05 11:10:00,187.3,187.39,187.285,187.31,2222600000.0
2008-09-05 11:15:00,187.31,187.37,187.25,187.31,3028800023.0
2008-09-05 11:20:00,187.31,187.4,187.31,187.39,1988900000.0
2008-09-05 11:25:00,187.39,187.595,187.36,187.53,2319900001.0
2008-09-05 11:30:00,187.53,187.665,187.51,187.585,1068800000.0
2008-09-05 11:35:00,187.585,187.69,187.545,187.66,1691800000.0
2008-09-05 11:40:00,187.66,187.685,187.535,187.565,1508900001.0
2008-09-05 11:45:00,187.56,187.72,187.56,187.615,1902600000.0
2008-09-05 11:50:00,187.62,187.675,187.51,187.545,1477400000.0
2008-09-05 11:55:00,187.55,187.67,187.495,187.63,1471700000.0
2008-09-05 12:00:00,187.635,187.675,187.51,187.63,1768500000.0
2008-09-05 12:05:00,187.63,187.63,187.265,187.315,1937400001.0
2008-09-05 12:10:00,187.32,187.35,187.15,187.17,1299900008.0
2008-09-05 12:15:00,187.17,187.23,186.98,186.99,1109200000.0
2008-09-05 12:20:00,186.99,187.26,186.99,187.26,770500000.0
2008-09-05 12:25:00,187.26,187.365,187.24,187.295,990600000.0
2008-09-05 12:30:00,187.31,187.32,187.1,187.2,649400000.0
2008-09-05 12:35:00,187.21,187.24,187.075,187.095,898300000.0
2008-09-05 12:40:00,187.095,187.095,186.9,186.91,2080200000.0
2008-09-05 12:45:00,186.925,187.04,186.91,186.97,1530500000.0
2008-09-05 12:50:00,186.96,187.01,186.835,186.87,1910300000.0
2008-09-05 12:55:00,186.87,186.92,186.785,186.79,2179200001.0
2008-09-05 13:00:00,186.79,186.91,186.79,186.85,2098300000.0
2008-09-05 13:05:00,186.85,187.05,186.845,186.97,1284100000.0
2008-09-05 13:10:00,186.98,187.14,186.94,187.01,1545700000.0
2008-09-05 13:15:00,187.0,187.15,187.0,187.13,1331800000.0
2008-09-05 13:20:00,187.12,187.27,187.085,187.24,1230700000.0
2008-09-05 13:25:00,187.24,187.24,187.105,187.12,1286300000.0
2008-09-05 13:30:00,187.125,187.26,187.115,187.24,1443600000.0
2008-09-05 13:35:00,187.24,187.35,187.19,187.2,1610400000.0
2008-09-05 13:40:00,187.19,187.3,187.11,187.265,1667300000.0
2008-09-05 13:45:00,187.27,187.47,187.26,187.46,2061900035.0
2008-09-05 13:50:00,187.46,187.525,187.31,187.31,635600000.0
2008-09-05 13:55:00,187.3,187.38,187.25,187.31,731000000.0
2008-09-05 14:00:00,187.315,187.435,187.26,187.3,889400000.0
2008-09-05 14:05:00,187.3,187.375,187.195,187.3,1514100000.0
2008-09-05 14:10:00,187.3,187.3,187.13,187.23,1407000000.0
2008-09-05 14:15:00,187.21,187.28,187.13,187.27,989800000.0
2008-09-05 14:20:00,187.26,187.455,187.25,187.43,1312100000.0
2008-09-05 14:25:00,187.445,187.735,187.425,187.48,2128300000.0
2008-09-05 14:30:00,187.48,187.5,186.335,186.54,2982000000.0
2008-09-05 14:35:00,186.59,186.845,186.385,186.76,2711900005.0
2008-09-05 14:40:00,186.775,187.54,186.77,187.48,1959400000.0
2008-09-05 14:45:00,187.48,188.19,187.47,188.03,2376000000.0
2008-09-05 14:50:00,188.07,188.12,187.56,187.63,2003499998.0
2008-09-05 14:55:00,187.63,187.64,187.405,187.515,2344200003.0
2008-09-05 15:00:00,187.505,187.855,187.505,187.69,1385612000.0
2008-09-05 15:05:00,187.68,187.995,187.68,187.83,1415400000.0
2008-09-05 15:10:00,187.82,188.535,187.79,188.51,1397600000.0
2008-09-05 15:15:00,188.51,188.83,188.475,188.72,2172801653.0
2008-09-05 15:20:00,188.72,189.405,188.645,188.78,2731299999.0
2008-09-05 15:25:00,188.78,188.82,188.65,188.71,2190600000.0
2008-09-05 15:30:00,188.72,189.05,188.68,188.86,1761200000.0
2008-09-05 15:35:00,188.86,189.19,188.83,189.075,1508900000.0
2008-09-05 15:40:00,189.08,189.385,189.005,189.16,1909300000.0
2008-09-05 15:45:00,189.16,189.325,189.16,189.28,2123200001.0
2008-09-05 15:50:00,189.28,189.29,188.92,189.065,2006200000.0
2008-09-05 15:55:00,189.06,189.2,188.9,188.95,1371300000.0
2008-09-05 16:00:00,188.95,188.95,188.59,188.75,1807700000.0
2008-09-05 16:05:00,188.75,188.81,188.55,188.65,1063460000.0
2008-09-05 16:10:00,188.65,188.65,188.055,188.47,2177300001.0
2008-09-05 16:15:00,188.47,188.515,188.36,188.445,1300981000.0
2008-09-05 16:20:00,188.45,188.53,188.27,188.355,1636860002.0
2008-09-05 16:25:00,188.355,188.375,188.03,188.085,1608810000.0
2008-09-05 16:30:00,188.075,188.095,187.815,187.84,1399900000.0
2008-09-05 16:35:00,187.84,189.08,187.81,188.61,2659119998.0
2008-09-05 16:40:00,188.6,188.8,188.225,188.41,2369400000.0
2008-09-05 16:45:00,188.415,188.47,188.255,188.31,1919900000.0
2008-09-05 16:50:00,188.31,188.375,188.145,188.185,1124200000.0
2008-09-05 16:55:00,188.19,188.24,188.035,188.035,1322400000.0
2008-09-05 17:00:00,188.04,188.19,187.945,188.14,1440400000.0
2008-09-05 17:05:00,188.15,188.53,188.105,188.41,1241000000.0
2008-09-05 17:10:00,188.42,188.46,188.27,188.405,1167200000.0
2008-09-05 17:15:00,188.41,188.47,188.125,188.16,1285700000.0
2008-09-05 17:20:00,188.16,188.45,188.15,188.44,1723900004.0
2008-09-05 17:25:00,188.45,188.64,188.44,188.49,1264100000.0
2008-09-05 17:30:00,188.49,188.52,188.425,188.47,1405800000.0
2008-09-05 17:35:00,188.46,188.735,188.455,188.72,1500500000.0
2008-09-05 17:40:00,188.72,188.9,188.68,188.8,2265300001.0
2008-09-05 17:45:00,188.8,188.88,188.73,188.87,1530400001.0
2008-09-05 17:50:00,188.87,189.5,188.87,189.25,2102700001.0
2008-09-05 17:55:00,189.25,189.26,189.035,189.16,2097900000.0
2008-09-05 18:00:00,189.16,189.36,189.095,189.17,1214300000.0
2008-09-05 18:05:00,189.17,189.21,188.88,188.88,1155100000.0
2008-09-05 18:10:00,188.88,188.95,188.495,188.56,1299516000.0
2008-09-05 18:15:00,188.575,188.72,188.515,188.68,1511200000.0
2008-09-05 18:20:00,188.67,188.74,188.43,188.63,1034400000.0
2008-09-05 18:25:00,188.63,188.71,188.545,188.6,800000000.0
2008-09-05 18:30:00,188.6,188.72,188.485,188.61,1195000000.0
2008-09-05 18:35:00,188.61,188.75,188.535,188.57,1349600000.0
2008-09-05 18:40:00,188.58,188.64,188.48,188.63,680800000.0
2008-09-05 18:45:00,188.63,188.78,188.62,188.73,584300000.0
2008-09-05 18:50:00,188.73,188.87,188.71,188.82,430900001.0
2008-09-05 18:55:00,188.81,188.99,188.795,188.96,1000800000.0
2008-09-05 19:00:00,188.975,189.135,188.975,189.02,1098200000.0
2008-09-05 19:05:00,189.01,189.18,189.0,189.14,653000000.0
2008-09-05 19:10:00,189.14,189.14,189.03,189.1,667600000.0
2008-09-05 19:15:00,189.1,189.14,188.995,189.06,910000000.0
2008-09-05 19:20:00,189.07,189.12,188.975,189.09,775700000.0
2008-09-05 19:25:00,189.09,189.105,188.96,188.96,744200000.0
2008-09-05 19:30:00,189.0,189.035,188.895,189.015,852000000.0
2008-09-05 19:35:00,189.02,189.05,188.825,188.875,721000000.0
2008-09-05 19:40:00,188.855,188.94,188.825,188.91,820600000.0
2008-09-05 19:45:00,188.92,188.92,188.745,188.75,591300000.0
2008-09-05 19:50:00,188.76,188.77,188.705,188.705,469800000.0
2008-09-05 19:55:00,188.745,188.92,188.705,188.91,462700000.0
2008-09-05 20:00:00,188.92,188.94,188.745,188.755,313900000.0
2008-09-05 20:05:00,188.765,188.8,188.645,188.76,380800000.0
2008-09-05 20:10:00,188.75,188.75,188.6,188.69,618400000.0
2008-09-05 20:15:00,188.7,188.76,188.67,188.74,274200000.0
2008-09-05 20:20:00,188.75,188.88,188.74,188.77,389200000.0
2008-09-05 20:25:00,188.745,188.78,188.705,188.73,154600000.0
2008-09-05 20:30:00,188.74,188.855,188.7,188.84,352900000.0
2008-09-05 20:35:00,188.83,188.9,188.83,188.87,288700000.0
2008-09-05 20:40:00,188.885,188.89,188.725,188.86,407100000.0
2008-09-05 20:45:00,188.86,188.945,188.845,188.91,485400000.0
2008-09-05 20:50:00,188.91,188.94,188.85,188.9,313400000.0
2008-09-05 20:55:00,188.9,188.92,188.78,188.86,604900000.0
2008-09-05 21:00:00,188.87,188.9,188.795,188.84,251800000.0
2008-09-05 21:05:00,188.83,188.95,188.83,188.91,335400000.0
2008-09-05 21:10:00,188.91,188.91,188.81,188.9,408400003.0
2008-09-05 21:15:00,188.9,188.95,188.86,188.95,189600000.0
2008-09-05 21:20:00,188.925,189.035,188.92,189.0,214400000.0
2008-09-05 21:25:00,189.0,189.01,188.78,188.84,420500000.0
2008-09-05 21:30:00,188.845,188.955,188.845,188.95,782300000.0
2008-09-05 21:35:00,188.95,188.95,188.865,188.945,626600000.0
2008-09-05 21:40:00,188.95,188.97,188.861,188.97,378700000.0
2008-09-05 21:45:00,188.97,189.11,188.945,189.11,362400000.0
2008-09-05 21:50:00,189.1,189.17,189.07,189.08,713500000.0
2008-09-05 21:55:00,189.08,189.12,189.03,189.105,504700000.0
2008-09-05 22:00:00,189.115,189.19,189.085,189.17,427400000.0
2008-09-05 22:05:00,189.18,189.2,189.13,189.15,354900000.0
2008-09-05 22:10:00,189.11,189.18,189.085,189.125,376800000.0
2008-09-05 22:15:00,189.16,189.16,189.105,189.145,292900000.0
2008-09-05 22:20:00,189.15,189.16,189.115,189.16,85900000.0
2008-09-05 22:25:00,189.16,189.33,189.16,189.33,181000000.0
2008-09-05 22:30:00,189.33,189.54,189.31,189.46,907960007.0
2008-09-05 22:35:00,189.47,189.61,189.455,189.61,1016900001.0
2008-09-05 22:40:00,189.6,189.885,189.575,189.87,378600000.0
2008-09-05 22:45:00,189.86,189.9,189.845,189.89,493500000.0
2008-09-05 22:50:00,189.89,190.14,189.865,190.14,493300000.0
2008-09-05 22:55:00,190.145,190.285,190.125,190.285,1231400012.0
2008-09-07 23:00:00,191.055,193.514,191.055,193.424,291200002.0
2008-09-07 23:05:00,193.44,193.92,193.44,193.92,1802100009.0
2008-09-07 23:10:00,193.92,194.03,193.86,193.98,574500000.0
2008-09-07 23:15:00,193.99,194.07,193.97,194.04,358300001.0
2008-09-07 23:20:00,194.04,194.04,193.957,193.975,90600000.0
2008-09-07 23:25:00,193.98,193.98,193.905,193.94,78500000.0
2008-09-07 23:30:00,193.94,194.23,193.905,194.23,667400002.0
2008-09-07 23:35:00,194.211,194.41,194.126,194.34,736600004.0
2008-09-07 23:40:00,194.33,194.85,194.33,194.76,822900001.0
2008-09-07 23:45:00,194.703,194.93,194.628,194.75,560300000.0
2008-09-07 23:50:00,194.75,194.75,194.37,194.505,916000000.0
2008-09-07 23:55:00,194.52,194.64,194.462,194.64,1934300000.0
2008-09-08 00:00:00,194.655,195.205,194.655,195.19,1301000000.0
2008-09-08 00:05:00,195.21,195.54,194.808,194.86,659100000.0
2008-09-08 00:10:00,194.86,194.86,193.43,193.45,828000000.0
2008-09-08 00:15:00,193.44,193.83,192.16,193.735,2086481001.0
2008-09-08 00:20:00,193.75,193.79,193.235,193.29,715700000.0
2008-09-08 00:25:00,193.305,193.42,192.725,192.725,470200000.0
2008-09-08 00:30:00,192.715,193.26,192.71,193.17,545000000.0
2008-09-08 00:35:00,193.14,193.63,193.14,193.63,464200000.0
2008-09-08 00:40:00,193.64,193.88,193.55,193.81,399700000.0
2008-09-08 00:45:00,193.81,193.81,193.53,193.76,650400000.0
2008-09-08 00:50:00,193.76,194.02,193.76,193.84,566200000.0
2008-09-08 00:55:00,193.84,193.86,193.435,193.515,485800000.0
2008-09-08 01:00:00,193.515,193.56,193.26,193.375,790100000.0
2008-09-08 01:05:00,193.37,193.41,193.245,193.31,413300000.0
2008-09-08 01:10:00,193.31,193.445,193.28,193.41,764060000.0
2008-09-08 01:15:00,193.41,193.41,193.115,193.13,423200000.0
2008-09-08 01:20:00,193.13,193.18,192.985,193.09,529500000.0
2008-09-08 01:25:00,193.09,193.135,192.885,193.085,512800000.0
2008-09-08 01:30:00,193.1,193.285,192.97,193.105,975500000.0
2008-09-08 01:35:00,193.1,193.215,193.05,193.195,656100000.0
2008-09-08 01:40:00,193.2,193.29,193.07,193.275,554700000.0
2008-09-08 01:45:00,193.3,193.36,193.17,193.225,619200000.0
2008-09-08 01:50:00,193.225,193.62,193.185,193.51,877872000.0
2008-09-08 01:55:00,193.5,193.86,193.48,193.55,873100000.0
2008-09-08 02:00:00,193.565,193.68,193.23,193.275,1366520005.0
2008-09-08 02:05:00,193.275,193.295,192.975,193.09,851499999.0
2008-09-08 02:10:00,193.08,193.235,193.075,193.14,982200000.0
2008-09-08 02:15:00,193.14,193.29,192.95,193.29,713200000.0
2008-09-08 02:20:00,193.285,193.33,193.11,193.26,589100000.0
2008-09-08 02:25:00,193.255,193.405,193.155,193.37,568700000.0
2008-09-08 02:30:00,193.37,193.45,193.28,193.415,1165000000.0
2008-09-08 02:35:00,193.415,193.535,193.33,193.35,2538600003.0
2008-09-08 02:40:00,193.35,193.43,193.35,193.38,2246600018.0
2008-09-08 02:45:00,193.36,193.61,193.295,193.6,2303599989.0
2008-09-08 02:50:00,193.6,193.68,193.525,193.585,1692000003.0
2008-09-08 02:55:00,193.6,193.6,193.285,193.3,997100002.0
2008-09-08 03:00:00,193.3,193.47,193.285,193.44,799000000.0
2008-09-08 03:05:00,193.43,193.44,193.29,193.31,1053000000.0
2008-09-08 03:10:00,193.31,193.47,193.275,193.33,1206199999.0
2008-09-08 03:15:00,193.33,193.64,193.22,193.64,1148000000.0
2008-09-08 03:20:00,193.635,193.87,193.62,193.79,1559800002.0
2008-09-08 03:25:00,193.79,193.915,193.605,193.65,652800000.0
2008-09-08 03:30:00,193.645,193.74,193.55,193.64,882000000.0
2008-09-08 03:35:00,193.65,193.73,193.635,193.695,560800000.0
2008-09-08 03:40:00,193.695,193.97,193.695,193.79,614100000.0
2008-09-08 03:45:00,193.78,193.84,193.75,193.805,429300000.0
2008-09-08 03:50:00,193.805,193.89,193.8,193.88,415700000.0
2008-09-08 03:55:00,193.88,193.88,193.765,193.82,360900000.0
2008-09-08 04:00:00,193.81,194.09,193.81,194.09,555300000.0
2008-09-08 04:05:00,194.09,194.265,193.985,194.235,720200000.0
2008-09-08 04:10:00,194.25,194.41,194.205,194.325,849900000.0
2008-09-08 04:15:00,194.335,194.415,194.175,194.18,665500000.0
2008-09-08 04:20:00,194.18,194.34,194.14,194.25,1176300002.0
2008-09-08 04:25:00,194.235,194.415,194.235,194.375,1378799999.0
2008-09-08 04:30:00,194.375,194.375,194.27,194.31,575900000.0
2008-09-08 04:35:00,194.32,194.92,194.32,194.9,1424499999.0
2008-09-08 04:40:00,194.9,195.025,194.85,194.88,1862100006.0
2008-09-08 04:45:00,194.92,195.055,194.905,194.96,765899999.0
2008-09-08 04:50:00,194.96,194.98,194.825,194.87,602000000.0
2008-09-08 04:55:00,194.86,195.02,194.85,194.94,475999999.0
2008-09-08 05:00:00,194.94,195.0,194.915,194.99,332300000.0
2008-09-08 05:05:00,195.0,195.01,194.96,194.99,125400000.0
2008-09-08 05:10:00,194.98,195.37,194.98,195.37,476700000.0
2008-09-08 05:15:00,195.37,195.66,195.345,195.57,731100000.0
2008-09-08 05:20:00,195.54,195.57,195.425,195.52,494700000.0
2008-09-08 05:25:00,195.52,195.52,195.365,195.43,497600000.0
2008-09-08 05:30:00,195.43,195.48,195.395,195.45,421300000.0
2008-09-08 05:35:00,195.45,195.46,195.06,195.075,725900012.0
2008-09-08 05:40:00,195.145,195.145,194.92,194.92,370900000.0
2008-09-08 05:45:00,194.92,194.95,194.855,194.9,607400000.0
2008-09-08 05:50:00,194.9,195.02,194.89,195.02,407000000.0
2008-09-08 05:55:00,195.02,195.185,194.98,195.185,467800000.0
2008-09-08 06:00:00,195.21,195.3,195.11,195.25,427200000.0
2008-09-08 06:05:00,195.26,195.3,195.17,195.21,647000000.0
2008-09-08 06:10:00,195.22,195.385,195.155,195.155,444100000.0
2008-09-08 06:15:00,195.17,195.22,195.06,195.06,466200000.0
2008-09-08 06:20:00,195.06,195.06,194.695,194.73,274900000.0
2008-09-08 06:25:00,194.72,194.73,194.39,194.45,609601350.0
2008-09-08 06:30:00,194.45,194.655,194.45,194.64,814800002.0
2008-09-08 06:35:00,194.64,194.74,194.605,194.735,354800000.0
2008-09-08 06:40:00,194.73,194.85,194.725,194.83,1263800000.0
2008-09-08 06:45:00,194.785,195.0,194.775,194.975,638600000.0
2008-09-08 06:50:00,194.98,195.1,194.98,195.055,516500000.0
2008-09-08 06:55:00,195.05,195.06,194.965,194.99,515200000.0
2008-09-08 07:00:00,194.99,195.005,194.8,194.805,374900000.0
2008-09-08 07:05:00,194.815,194.83,194.65,194.65,481300000.0
2008-09-08 07:10:00,194.67,194.72,194.56,194.62,336100000.0
2008-09-08 07:15:00,194.62,194.815,194.595,194.72,462400000.0
2008-09-08 07:20:00,194.73,194.78,194.715,194.75,292200000.0
2008-09-08 07:25:00,194.75,194.75,194.66,194.72,416200000.0
2008-09-08 07:30:00,194.71,194.82,194.71,194.8,232500000.0
2008-09-08 07:35:00,194.8,194.8,194.655,194.73,362900000.0
2008-09-08 07:40:00,194.72,194.76,194.445,194.53,476200000.0
2008-09-08 07:45:00,194.535,194.8,194.51,194.78,582600000.0
2008-09-08 07:50:00,194.79,194.87,194.71,194.75,543400000.0
2008-09-08 07:55:00,194.76,194.88,194.675,194.87,632600000.0
2008-09-08 08:00:00,194.87,194.92,194.495,194.5,1165200000.0
2008-09-08 08:05:00,194.5,194.53,194.05,194.1,1703700000.0
2008-09-08 08:10:00,194.1,194.13,193.64,194.11,1805800000.0
2008-09-08 08:15:00,194.125,194.28,193.75,193.81,1386900000.0
2008-09-08 08:20:00,193.81,193.89,193.52,193.77,1461000000.0
2008-09-08 08:25:00,193.76,193.79,193.61,193.72,756800000.0
2008-09-08 08:30:00,193.73,193.84,193.575,193.65,1100000000.0
2008-09-08 08:35:00,193.65,193.66,193.55,193.58,1361700000.0
2008-09-08 08:40:00,193.58,193.59,193.325,193.37,1718499999.0
2008-09-08 08:45:00,193.365,193.46,193.22,193.415,1761300000.0
2008-09-08 08:50:00,193.42,193.51,193.235,193.28,1358400000.0
2008-09-08 08:55:00,193.28,193.29,192.865,192.955,1611600000.0
2008-09-08 09:00:00,192.96,193.215,192.87,193.11,1851900000.0
2008-09-08 09:05:00,193.11,193.23,192.88,192.99,2259300000.0
2008-09-08 09:10:00,192.99,193.07,192.84,192.97,1968800000.0
2008-09-08 09:15:00,192.97,193.02,192.805,192.85,2012800000.0
2008-09-08 09:20:00,192.85,193.04,192.735,193.03,2499000001.0
2008-09-08 09:25:00,193.03,193.295,192.935,193.285,1438300000.0
2008-09-08 09:30:00,193.29,193.57,193.275,193.43,2561000027.0
2008-09-08 09:35:00,193.43,193.64,193.37,193.47,1838900000.0
2008-09-08 09:40:00,193.47,193.71,193.45,193.68,1761200000.0
2008-09-08 09:45:00,193.68,193.87,193.645,193.7,1725400000.0
2008-09-08 09:50:00,193.7,193.7,193.41,193.49,2219300000.0
2008-09-08 09:55:00,193.49,193.55,193.33,193.5,1462200000.0
2008-09-08 10:00:00,193.51,193.585,193.43,193.52,2593500000.0
2008-09-08 10:05:00,193.52,193.625,193.475,193.58,2728000000.0
2008-09-08 10:10:00,193.575,193.59,193.165,193.18,2528900000.0
2008-09-08 10:15:00,193.18,193.25,193.075,193.18,1877300000.0
2008-09-08 10:20:00,193.18,193.24,192.59,192.64,2532800000.0
2008-09-08 10:25:00,192.64,192.65,192.385,192.49,2713000000.0
2008-09-08 10:30:00,192.505,192.715,192.14,192.71,1870600000.0
2008-09-08 10:35:00,192.705,192.82,192.61,192.635,1968900000.0
2008-09-08 10:40:00,192.65,192.91,192.58,192.9,1193400000.0
2008-09-08 10:45:00,192.9,193.165,192.89,193.065,1697200000.0
2008-09-08 10:50:00,193.07,193.07,192.71,192.72,1136800000.0
2008-09-08 10:55:00,192.72,192.72,192.095,192.11,2429600000.0
2008-09-08 11:00:00,192.12,192.29,192.095,192.165,1732799989.0
2008-09-08 11:05:00,192.16,192.21,191.93,191.93,1778200000.0
2008-09-08 11:10:00,191.93,192.045,191.45,191.56,2088900000.0
2008-09-08 11:15:00,191.56,191.88,191.54,191.85,2005800000.0
2008-09-08 11:20:00,191.85,192.16,191.775,191.98,1759500000.0
2008-09-08 11:25:00,191.99,192.005,191.6,191.65,1670700000.0
2008-09-08 11:30:00,191.65,191.77,191.55,191.56,1527500000.0
2008-09-08 11:35:00,191.56,191.81,191.525,191.73,1135899997.0
2008-09-08 11:40:00,191.68,191.8,191.625,191.79,957400000.0
2008-09-08 11:45:00,191.775,191.94,191.7,191.86,1020300000.0
2008-09-08 11:50:00,191.82,191.85,191.445,191.46,1171999998.0
2008-09-08 11:55:00,191.45,191.5,191.36,191.36,699500000.0
2008-09-08 12:00:00,191.385,191.44,191.32,191.375,816000000.0
2008-09-08 12:05:00,191.355,191.38,190.92,190.94,1074900000.0
2008-09-08 12:10:00,190.94,190.94,190.565,190.715,1688800000.0
2008-09-08 12:15:00,190.695,190.96,190.595,190.935,1421500000.0
2008-09-08 12:20:00,190.94,191.395,190.935,191.38,1512400000.0
2008-09-08 12:25:00,191.38,191.58,191.215,191.23,1213700000.0
2008-09-08 12:30:00,191.25,191.25,190.845,191.135,1760100000.0
2008-09-08 12:35:00,191.15,191.205,190.93,191.145,1424400000.0
2008-09-08 12:40:00,191.125,191.2,191.07,191.19,946500003.0
2008-09-08 12:45:00,191.19,191.34,191.13,191.32,1098000000.0
2008-09-08 12:50:00,191.33,191.655,191.33,191.635,841400000.0
2008-09-08 12:55:00,191.65,191.955,191.61,191.865,1336900000.0
2008-09-08 13:00:00,191.855,192.06,191.82,191.96,740700000.0
2008-09-08 13:05:00,191.935,192.0,191.62,191.64,1251900000.0
2008-09-08 13:10:00,191.64,191.64,191.22,191.36,1327100000.0
2008-09-08 13:15:00,191.35,191.785,191.32,191.77,1107200000.0
2008-09-08 13:20:00,191.77,191.815,191.505,191.505,853200000.0
2008-09-08 13:25:00,191.5,191.54,191.3,191.5,881900000.0
2008-09-08 13:30:00,191.475,191.52,191.345,191.37,894600000.0
2008-09-08 13:35:00,191.37,191.4,191.245,191.38,427900000.0
2008-09-08 13:40:00,191.38,191.58,191.38,191.54,467100000.0
2008-09-08 13:45:00,191.53,191.67,191.485,191.66,1026200000.0
2008-09-08 13:50:00,191.67,191.69,191.455,191.48,635100000.0
2008-09-08 13:55:00,191.48,191.61,191.455,191.515,837300000.0
2008-09-08 14:00:00,191.495,191.56,191.335,191.455,729300000.0
2008-09-08 14:05:00,191.485,191.64,191.345,191.35,1740500013.0
2008-09-08 14:10:00,191.36,191.36,191.19,191.31,914600000.0
2008-09-08 14:15:00,191.3,191.37,191.285,191.36,281700000.0
2008-09-08 14:20:00,191.36,191.46,191.35,191.39,584500000.0
2008-09-08 14:25:00,191.365,191.48,191.26,191.325,1008300000.0
2008-09-08 14:30:00,191.34,191.405,191.205,191.355,931100000.0
2008-09-08 14:35:00,191.35,191.62,191.34,191.59,465400000.0
2008-09-08 14:40:00,191.59,191.74,191.575,191.7,511500000.0
2008-09-08 14:45:00,191.71,191.815,191.67,191.67,630900000.0
2008-09-08 14:50:00,191.66,191.7,191.56,191.58,735399999.0
2008-09-08 14:55:00,191.58,191.63,191.51,191.53,449900000.0
2008-09-08 15:00:00,191.54,191.75,191.515,191.75,952000000.0
2008-09-08 15:05:00,191.72,191.745,191.57,191.62,464400000.0
2008-09-08 15:10:00,191.63,191.67,191.375,191.42,680000000.0
2008-09-08 15:15:00,191.42,191.54,191.335,191.5,552100000.0
2008-09-08 15:20:00,191.465,191.57,191.44,191.52,336000000.0
2008-09-08 15:25:00,191.51,191.69,191.51,191.63,509800000.0
2008-09-08 15:30:00,191.62,191.65,191.465,191.55,1373200004.0
2008-09-08 15:35:00,191.54,191.555,191.145,191.16,662300000.0
2008-09-08 15:40:00,191.16,191.49,191.12,191.35,795800000.0
2008-09-08 15:45:00,191.35,191.4,191.26,191.3,1013700012.0
2008-09-08 15:50:00,191.29,191.33,190.865,190.865,684200000.0
2008-09-08 15:55:00,190.855,190.88,190.635,190.735,1055300000.0
2008-09-08 16:00:00,190.735,190.925,190.63,190.925,805800000.0
2008-09-08 16:05:00,190.945,191.24,190.925,191.04,1402300000.0
2008-09-08 16:10:00,191.04,191.175,190.94,191.145,762400000.0
2008-09-08 16:15:00,191.13,191.2,190.92,191.0,902800000.0
2008-09-08 16:20:00,191.0,191.09,190.765,190.885,1597400002.0
2008-09-08 16:25:00,190.88,190.99,190.79,190.985,1111900000.0
2008-09-08 16:30:00,190.985,191.18,190.985,191.115,1116600000.0
2008-09-08 16:35:00,191.12,191.19,190.98,191.18,891300000.0
2008-09-08 16:40:00,191.19,191.29,191.165,191.21,782600000.0
2008-09-08 16:45:00,191.2,191.44,191.15,191.34,703600000.0
2008-09-08 16:50:00,191.35,191.35,190.97,190.97,789500000.0
2008-09-08 16:55:00,190.97,191.09,190.445,190.465,1365300000.0
2008-09-08 17:00:00,190.455,190.625,190.08,190.585,1328300000.0
2008-09-08 17:05:00,190.565,190.99,190.485,190.845,1563200000.0
2008-09-08 17:10:00,190.84,190.93,190.79,190.8,1262400000.0
2008-09-08 17:15:00,190.8,190.81,190.5,190.65,1164300000.0
2008-09-08 17:20:00,190.65,190.68,190.4,190.56,1157600000.0
2008-09-08 17:25:00,190.56,190.64,190.185,190.27,1202100000.0
2008-09-08 17:30:00,190.26,190.52,190.24,190.43,1433600000.0
2008-09-08 17:35:00,190.43,190.525,190.375,190.41,895900000.0
2008-09-08 17:40:00,190.41,190.41,190.255,190.29,990800000.0
2008-09-08 17:45:00,190.3,190.31,189.75,189.8,856600000.0
2008-09-08 17:50:00,189.8,189.8,189.51,189.62,785300000.0
2008-09-08 17:55:00,189.61,189.63,189.2,189.365,1075900000.0
2008-09-08 18:00:00,189.37,189.8,189.325,189.695,1251300000.0
2008-09-08 18:05:00,189.695,189.8,189.565,189.59,991800000.0
2008-09-08 18:10:00,189.565,189.58,189.0,189.29,1661900000.0
2008-09-08 18:15:00,189.3,189.59,189.295,189.565,1430800000.0
2008-09-08 18:20:00,189.565,189.65,189.415,189.46,1104500000.0
2008-09-08 18:25:00,189.46,189.5,189.35,189.44,1186200000.0
2008-09-08 18:30:00,189.43,189.56,189.36,189.54,1395700000.0
2008-09-08 18:35:00,189.54,189.57,189.45,189.54,1190600000.0
2008-09-08 18:40:00,189.53,189.59,189.435,189.47,1103400000.0
2008-09-08 18:45:00,189.47,189.96,189.47,189.88,958100000.0
2008-09-08 18:50:00,189.89,189.89,189.605,189.63,914700000.0
2008-09-08 18:55:00,189.615,189.63,189.51,189.54,1398600000.0
2008-09-08 19:00:00,189.555,189.58,189.43,189.46,605600000.0
2008-09-08 19:05:00,189.475,189.475,189.13,189.18,685700000.0
2008-09-08 19:10:00,189.19,189.36,189.14,189.22,720200000.0
2008-09-08 19:15:00,189.205,189.3,189.105,189.21,550100000.0
2008-09-08 19:20:00,189.21,189.235,188.965,188.98,541700000.0
2008-09-08 19:25:00,188.98,189.07,188.905,189.025,1065800000.0
2008-09-08 19:30:00,189.01,189.06,188.93,188.94,841100000.0
2008-09-08 19:35:00,188.93,189.015,188.595,188.61,1250200000.0
2008-09-08 19:40:00,188.62,188.67,188.52,188.64,623200000.0
2008-09-08 19:45:00,188.64,188.875,188.62,188.83,1323400000.0
2008-09-08 19:50:00,188.83,188.845,188.58,188.65,999600000.0
2008-09-08 19:55:00,188.64,188.695,188.56,188.68,1085600000.0
2008-09-08 20:00:00,188.68,189.035,188.675,188.955,856400000.0
2008-09-08 20:05:00,188.955,189.035,188.9,189.03,655900000.0
2008-09-08 20:10:00,189.03,189.205,188.96,189.185,1173000000.0
2008-09-08 20:15:00,189.165,189.165,188.965,188.985,1156100000.0
2008-09-08 20:20:00,188.985,189.22,188.93,189.19,1227800000.0
2008-09-08 20:25:00,189.2,189.275,189.14,189.265,817000000.0
2008-09-08 20:30:00,189.28,189.285,189.105,189.105,1220700000.0
2008-09-08 20:35:00,189.12,189.26,189.12,189.22,572400000.0
2008-09-08 20:40:00,189.22,189.335,189.195,189.325,373700000.0
2008-09-08 20:45:00,189.32,189.355,189.215,189.28,639567500.0
2008-09-08 20:50:00,189.27,189.51,189.23,189.48,579200000.0
2008-09-08 20:55:00,189.49,189.55,189.315,189.465,852300000.0
2008-09-08 21:00:00,189.46,189.69,189.445,189.62,845500000.0
2008-09-08 21:05:00,189.62,189.62,189.505,189.54,389700000.0
2008-09-08 21:10:00,189.54,189.54,189.41,189.52,704000000.0
2008-09-08 21:15:00,189.53,189.69,189.5,189.565,402300000.0
2008-09-08 21:20:00,189.57,189.655,189.56,189.59,755000000.0
2008-09-08 21:25:00,189.59,189.625,189.495,189.58,468400000.0
2008-09-08 21:30:00,189.58,189.835,189.52,189.8,946099997.0
2008-09-08 21:35:00,189.81,189.82,189.775,189.79,210500000.0
2008-09-08 21:40:00,189.805,189.87,189.78,189.81,409400000.0
2008-09-08 21:45:00,189.81,189.855,189.79,189.845,315300000.0
2008-09-08 21:50:00,189.84,190.01,189.84,190.01,581800000.0
2008-09-08 21:55:00,190.01,190.125,189.995,190.075,585000002.0
2008-09-08 22:00:00,190.075,190.125,190.04,190.1,965100000.0
2008-09-08 22:05:00,190.1,190.13,190.07,190.1,512900000.0
2008-09-08 22:10:00,190.11,190.755,190.075,190.705,1105700000.0
2008-09-08 22:15:00,190.7,190.81,190.595,190.78,1392900000.0
2008-09-08 22:20:00,190.78,190.82,190.705,190.725,654200000.0
2008-09-08 22:25:00,190.735,191.235,190.73,191.17,968100000.0
2008-09-08 22:30:00,191.15,191.2,190.735,190.745,1669499998.0
2008-09-08 22:35:00,190.74,190.835,190.61,190.63,1141399999.0
2008-09-08 22:40:00,190.645,190.705,190.52,190.55,1784500044.0
2008-09-08 22:45:00,190.55,190.55,190.42,190.42,1410000042.0
2008-09-08 22:50:00,190.405,190.56,190.405,190.42,925700000.0
2008-09-08 22:55:00,190.42,190.42,190.29,190.335,598099999.0
2008-09-08 23:00:00,190.33,190.35,190.16,190.17,697300000.0
2008-09-08 23:05:00,190.17,190.17,189.99,190.02,989999990.0
2008-09-08 23:10:00,189.985,190.005,189.67,189.85,949300000.0
2008-09-08 23:15:00,189.85,190.09,189.795,190.09,394600000.0
2008-09-08 23:20:00,190.105,190.33,190.105,190.315,340300000.0
2008-09-08 23:25:00,190.32,190.555,190.32,190.52,237400000.0
2008-09-08 23:30:00,190.54,190.66,190.475,190.555,298700000.0
2008-09-08 23:35:00,190.55,190.55,190.365,190.39,282400000.0
2008-09-08 23:40:00,190.4,190.4,190.31,190.32,1058400000.0
2008-09-08 23:45:00,190.32,190.32,190.2,190.2,1740900000.0
2008-09-08 23:50:00,190.2,190.25,190.195,190.2,616500000.0
2008-09-08 23:55:00,190.2,190.2,190.08,190.1,830900000.0
2008-09-09 00:00:00,190.095,190.1,189.685,189.735,509600000.0
2008-09-09 00:05:00,189.73,189.74,189.365,189.45,353400000.0
2008-09-09 00:10:00,189.45,189.545,189.335,189.53,293600000.0
2008-09-09 00:15:00,189.53,189.94,189.52,189.92,395900000.0
2008-09-09 00:20:00,189.935,189.95,189.86,189.91,423000000.0
2008-09-09 00:25:00,189.895,190.05,189.895,190.03,141400000.0
2008-09-09 00:30:00,190.03,190.03,189.915,190.03,403500000.0
2008-09-09 00:35:00,190.003,190.125,189.963,190.125,791900000.0
2008-09-09 00:40:00,190.125,190.195,190.125,190.18,350100000.0
2008-09-09 00:45:00,190.17,190.23,190.15,190.21,249600000.0
2008-09-09 00:50:00,190.21,190.27,190.16,190.27,582500000.0
2008-09-09 00:55:00,190.27,190.485,190.24,190.48,472399999.0
2008-09-09 01:00:00,190.49,190.51,190.345,190.38,364100000.0
2008-09-09 01:05:00,190.385,190.385,190.17,190.22,1691300000.0
2008-09-09 01:10:00,190.195,190.33,190.05,190.275,757100000.0
2008-09-09 01:15:00,190.28,190.34,190.26,190.33,512700000.0
2008-09-09 01:20:00,190.33,190.35,190.33,190.34,432700000.0
2008-09-09 01:25:00,190.34,190.37,190.285,190.3,1744400009.0
2008-09-09 01:30:00,190.3,190.35,190.16,190.19,1203300000.0
2008-09-09 01:35:00,190.19,190.235,190.0,190.05,691400000.0
2008-09-09 01:40:00,190.04,190.1,189.895,189.935,585900000.0
2008-09-09 01:45:00,189.94,189.94,189.78,189.81,597600000.0
2008-09-09 01:50:00,189.81,189.95,189.75,189.85,412700000.0
2008-09-09 01:55:00,189.85,190.07,189.85,190.04,371200000.0
2008-09-09 02:00:00,190.075,190.13,189.97,189.99,565100000.0
2008-09-09 02:05:00,189.99,190.21,189.99,190.19,451700000.0
2008-09-09 02:10:00,190.19,190.24,189.925,190.0,1002400000.0
2008-09-09 02:15:00,190.0,190.08,189.895,189.92,711400000.0
2008-09-09 02:20:00,189.895,189.9,189.66,189.685,1535600000.0
2008-09-09 02:25:00,189.685,189.805,189.505,189.525,985300000.0
2008-09-09 02:30:00,189.535,189.615,189.41,189.49,1065400000.0
2008-09-09 02:35:00,189.465,189.71,189.465,189.67,726800000.0
2008-09-09 02:40:00,189.68,189.81,189.625,189.77,375000000.0
2008-09-09 02:45:00,189.77,189.785,189.56,189.57,1234000000.0
2008-09-09 02:50:00,189.555,189.615,189.285,189.34,1089500000.0
2008-09-09 02:55:00,189.34,189.35,188.96,189.31,1485300000.0
2008-09-09 03:00:00,189.31,189.31,188.54,188.6,1545400001.0
2008-09-09 03:05:00,188.6,188.91,188.56,188.905,1644000000.0
2008-09-09 03:10:00,188.9,188.9,188.71,188.78,956100000.0
2008-09-09 03:15:00,188.78,189.0,188.775,188.95,944200000.0
2008-09-09 03:20:00,188.95,188.96,188.67,188.67,1058000000.0
2008-09-09 03:25:00,188.675,188.725,188.505,188.625,2975200021.0
2008-09-09 03:30:00,188.605,188.945,188.525,188.945,881700000.0
2008-09-09 03:35:00,188.91,188.91,188.64,188.765,900300000.0
2008-09-09 03:40:00,188.78,188.78,188.595,188.64,1271500000.0
2008-09-09 03:45:00,188.64,188.695,188.555,188.655,765700001.0
2008-09-09 03:50:00,188.655,188.735,188.58,188.69,458900000.0
2008-09-09 03:55:00,188.695,188.695,188.57,188.66,505800000.0
2008-09-09 04:00:00,188.66,188.735,188.525,188.525,855700000.0
2008-09-09 04:05:00,188.525,188.645,188.501,188.61,433500000.0
2008-09-09 04:10:00,188.615,188.665,188.59,188.63,505100000.0
2008-09-09 04:15:00,188.63,188.65,188.495,188.54,608100000.0
2008-09-09 04:20:00,188.54,188.57,188.47,188.525,859100000.0
2008-09-09 04:25:00,188.53,188.62,188.495,188.61,746700000.0
2008-09-09 04:30:00,188.62,188.64,188.53,188.56,659800000.0
2008-09-09 04:35:00,188.55,188.56,188.38,188.44,902500000.0
2008-09-09 04:40:00,188.44,188.44,188.21,188.21,1125700000.0
2008-09-09 04:45:00,188.21,188.24,187.985,188.02,923300000.0
2008-09-09 04:50:00,188.02,188.25,187.9,188.135,1502000000.0
2008-09-09 04:55:00,188.15,188.21,188.06,188.14,922100000.0
2008-09-09 05:00:00,188.14,188.535,188.135,188.47,1425800004.0
2008-09-09 05:05:00,188.47,189.03,188.41,188.67,2034200001.0
2008-09-09 05:10:00,188.67,188.985,188.66,188.95,1248700000.0
2008-09-09 05:15:00,188.95,189.245,188.8,188.825,1494400000.0
2008-09-09 05:20:00,188.805,189.08,188.72,189.08,1013500001.0
2008-09-09 05:25:00,189.055,189.16,188.93,189.06,1318801351.0
2008-09-09 05:30:00,189.06,189.06,188.72,188.79,872200011.0
2008-09-09 05:35:00,188.79,188.825,188.645,188.645,469700000.0
2008-09-09 05:40:00,188.575,188.68,188.22,188.57,1240400000.0
2008-09-09 05:45:00,188.57,188.59,188.295,188.31,1272606700.0
2008-09-09 05:50:00,188.31,188.38,188.185,188.36,1047800000.0
2008-09-09 05:55:00,188.37,188.77,188.37,188.74,685700000.0
2008-09-09 06:00:00,188.75,188.885,188.585,188.585,1119300000.0
2008-09-09 06:05:00,188.57,188.59,188.505,188.515,620100000.0
2008-09-09 06:10:00,188.51,188.545,188.285,188.315,953900019.0
2008-09-09 06:15:00,188.33,188.405,188.21,188.315,493900000.0
2008-09-09 06:20:00,188.31,188.62,188.275,188.52,444700000.0
2008-09-09 06:25:00,188.52,188.55,188.425,188.53,876300000.0
2008-09-09 06:30:00,188.53,188.53,188.295,188.48,562200000.0
2008-09-09 06:35:00,188.505,188.58,188.355,188.43,965200000.0
2008-09-09 06:40:00,188.43,188.57,188.43,188.57,341300000.0
2008-09-09 06:45:00,188.57,188.63,188.49,188.58,408100000.0
2008-09-09 06:50:00,188.58,188.58,188.35,188.43,633100000.0
2008-09-09 06:55:00,188.38,188.43,188.28,188.355,545200000.0
2008-09-09 07:00:00,188.355,188.425,188.265,188.28,840900000.0
2008-09-09 07:05:00,188.28,188.28,188.14,188.175,453600000.0
2008-09-09 07:10:00,188.195,188.56,188.195,188.53,654700000.0
2008-09-09 07:15:00,188.52,188.62,188.425,188.475,615000000.0
2008-09-09 07:20:00,188.475,188.57,188.405,188.515,656800000.0
2008-09-09 07:25:00,188.51,188.595,188.465,188.54,760200000.0
2008-09-09 07:30:00,188.54,188.54,188.435,188.51,247100000.0
2008-09-09 07:35:00,188.51,188.52,188.39,188.41,282400000.0
2008-09-09 07:40:00,188.41,188.665,188.345,188.665,572800000.0
2008-09-09 07:45:00,188.64,188.645,188.415,188.46,646300000.0
2008-09-09 07:50:00,188.475,188.605,188.465,188.54,685600000.0
2008-09-09 07:55:00,188.54,188.665,188.53,188.65,633600000.0
2008-09-09 08:00:00,188.65,188.73,188.565,188.71,797700000.0
2008-09-09 08:05:00,188.72,188.735,188.56,188.645,810900000.0
2008-09-09 08:10:00,188.665,188.865,188.645,188.85,863200000.0
2008-09-09 08:15:00,188.85,188.9,188.745,188.89,524800000.0
2008-09-09 08:20:00,188.89,189.02,188.82,188.99,717700000.0
2008-09-09 08:25:00,189.01,189.055,188.955,188.975,1024700000.0
2008-09-09 08:30:00,188.975,189.045,188.86,188.885,917900000.0
2008-09-09 08:35:00,188.89,189.04,188.86,188.94,1036900002.0
2008-09-09 08:40:00,188.935,189.22,188.915,189.2,1007000000.0
2008-09-09 08:45:00,189.2,189.37,189.09,189.37,1244400000.0
2008-09-09 08:50:00,189.37,189.52,189.36,189.485,1130600000.0
2008-09-09 08:55:00,189.48,189.555,189.37,189.43,1566300002.0
2008-09-09 09:00:00,189.415,189.43,189.015,189.04,1950200000.0
2008-09-09 09:05:00,189.015,189.1,188.84,188.84,1820800000.0
2008-09-09 09:10:00,188.84,189.07,188.695,189.03,2038000000.0
2008-09-09 09:15:00,189.03,189.13,188.94,188.98,1325100000.0
2008-09-09 09:20:00,188.985,189.5,188.985,189.47,1853000000.0
2008-09-09 09:25:00,189.48,189.71,189.465,189.47,1976900000.0
2008-09-09 09:30:00,189.47,189.5,189.31,189.34,912100000.0
2008-09-09 09:35:00,189.35,189.57,189.335,189.56,717300000.0
2008-09-09 09:40:00,189.57,189.73,189.56,189.65,924500000.0
2008-09-09 09:45:00,189.645,189.65,189.5,189.585,970500000.0
2008-09-09 09:50:00,189.595,189.66,189.41,189.65,2023600003.0
2008-09-09 09:55:00,189.65,189.67,189.49,189.53,850800000.0
2008-09-09 10:00:00,189.54,189.54,189.255,189.31,1296100000.0
2008-09-09 10:05:00,189.315,189.37,189.245,189.27,802099999.0
2008-09-09 10:10:00,189.28,189.39,189.17,189.25,1902499989.0
2008-09-09 10:15:00,189.25,189.3,189.005,189.035,2281200012.0
2008-09-09 10:20:00,189.05,189.18,189.03,189.07,1505200028.0
2008-09-09 10:25:00,189.06,189.18,189.03,189.075,1049999999.0
2008-09-09 10:30:00,189.075,189.17,188.885,189.15,1354100000.0
2008-09-09 10:35:00,189.16,189.33,189.14,189.285,985400000.0
2008-09-09 10:40:00,189.29,189.3,189.09,189.13,1001708000.0
2008-09-09 10:45:00,189.12,189.27,189.1,189.16,920000000.0
2008-09-09 10:50:00,189.17,189.38,189.13,189.33,1702400033.0
2008-09-09 10:55:00,189.33,189.55,189.215,189.51,1157200003.0
2008-09-09 11:00:00,189.525,189.89,189.495,189.545,1306100000.0
2008-09-09 11:05:00,189.545,189.68,189.38,189.68,1143600000.0
2008-09-09 11:10:00,189.67,190.16,189.67,189.9,1369600000.0
2008-09-09 11:15:00,189.905,190.03,189.9,189.94,1273800000.0
2008-09-09 11:20:00,189.94,190.05,189.9,189.96,711800000.0
2008-09-09 11:25:00,189.96,190.24,189.935,190.18,928600000.0
2008-09-09 11:30:00,190.18,190.63,190.175,190.51,1371299997.0
2008-09-09 11:35:00,190.5,190.67,190.465,190.59,909300000.0
2008-09-09 11:40:00,190.6,190.69,190.39,190.4,1309500013.0
2008-09-09 11:45:00,190.41,190.44,190.335,190.41,581500000.0
2008-09-09 11:50:00,190.41,190.42,190.18,190.24,935900000.0
2008-09-09 11:55:00,190.245,190.26,190.19,190.2,654600000.0
2008-09-09 12:00:00,190.19,190.62,190.19,190.56,791500000.0
2008-09-09 12:05:00,190.57,190.64,190.505,190.585,982000000.0
2008-09-09 12:10:00,190.58,190.7,190.565,190.62,826300000.0
2008-09-09 12:15:00,190.62,190.855,190.575,190.81,1051700000.0
2008-09-09 12:20:00,190.81,190.85,190.72,190.77,960200000.0
2008-09-09 12:25:00,190.775,190.88,190.775,190.85,1123300001.0
2008-09-09 12:30:00,190.85,190.88,190.73,190.825,1200167502.0
2008-09-09 12:35:00,190.87,190.91,190.67,190.68,696600000.0
2008-09-09 12:40:00,190.69,190.8,190.59,190.79,899700000.0
2008-09-09 12:45:00,190.795,190.94,190.775,190.93,1113600000.0
2008-09-09 12:50:00,190.92,190.96,190.78,190.83,538600000.0
2008-09-09 12:55:00,190.83,190.87,190.74,190.79,758167500.0
2008-09-09 13:00:00,190.76,190.8,190.44,190.45,906400000.0
2008-09-09 13:05:00,190.44,190.495,190.265,190.375,693600000.0
2008-09-09 13:10:00,190.385,190.4,190.075,190.19,1313100000.0
2008-09-09 13:15:00,190.2,190.31,190.14,190.285,1002400000.0
2008-09-09 13:20:00,190.29,190.48,190.27,190.395,1051800000.0
2008-09-09 13:25:00,190.39,190.42,190.205,190.24,819300000.0
2008-09-09 13:30:00,190.235,190.33,190.185,190.32,794900000.0
2008-09-09 13:35:00,190.32,190.455,190.27,190.39,814600000.0
2008-09-09 13:40:00,190.4,190.57,190.39,190.545,515500000.0
2008-09-09 13:45:00,190.54,190.54,190.28,190.28,624600000.0
2008-09-09 13:50:00,190.275,190.315,190.2,190.295,795200000.0
2008-09-09 13:55:00,190.3,190.36,190.17,190.185,722500000.0
2008-09-09 14:00:00,190.185,190.35,190.14,190.35,868700000.0
2008-09-09 14:05:00,190.35,190.395,190.32,190.34,823500000.0
2008-09-09 14:10:00,190.34,190.49,190.315,190.41,1029500000.0
2008-09-09 14:15:00,190.405,190.73,190.4,190.62,977800000.0
2008-09-09 14:20:00,190.62,190.64,190.49,190.49,758800000.0
2008-09-09 14:25:00,190.5,190.575,190.455,190.46,627000000.0
2008-09-09 14:30:00,190.45,190.46,189.98,189.98,1077900000.0
2008-09-09 14:35:00,189.98,190.05,189.6,189.68,1696100001.0
2008-09-09 14:40:00,189.68,190.31,189.67,190.25,1029000000.0
2008-09-09 14:45:00,190.24,190.305,189.9,189.9,1133600000.0
2008-09-09 14:50:00,189.91,189.95,189.695,189.745,1470000000.0
2008-09-09 14:55:00,189.74,190.0,189.65,189.945,1253435000.0
2008-09-09 15:00:00,189.945,190.01,189.88,189.885,971500000.0
2008-09-09 15:05:00,189.89,189.92,189.675,189.77,1112700000.0
2008-09-09 15:10:00,189.78,189.88,189.685,189.685,1393200000.0
2008-09-09 15:15:00,189.69,189.73,189.58,189.68,1897400002.0
2008-09-09 15:20:00,189.67,189.78,189.6,189.66,1510200000.0
2008-09-09 15:25:00,189.655,189.81,189.615,189.79,1080800000.0
2008-09-09 15:30:00,189.79,189.805,189.59,189.59,1562100000.0
2008-09-09 15:35:00,189.59,189.6,189.295,189.53,1642800000.0
2008-09-09 15:40:00,189.535,189.79,189.47,189.675,1440700000.0
2008-09-09 15:45:00,189.67,190.02,189.67,189.935,1332600000.0
2008-09-09 15:50:00,189.94,190.005,189.785,189.89,1180300000.0
2008-09-09 15:55:00,189.89,190.145,189.88,190.07,1541167500.0
2008-09-09 16:00:00,190.07,190.225,189.94,189.995,2053400001.0
2008-09-09 16:05:00,189.995,190.455,189.995,190.33,1724299999.0
2008-09-09 16:10:00,190.37,190.37,190.01,190.015,2142700000.0
2008-09-09 16:15:00,190.015,190.135,189.935,190.03,1430400000.0
2008-09-09 16:20:00,190.025,190.05,189.74,189.95,1396100000.0
2008-09-09 16:25:00,189.96,189.98,189.595,189.62,1434000000.0
2008-09-09 16:30:00,189.62,189.64,189.41,189.56,1437200000.0
2008-09-09 16:35:00,189.57,189.92,189.5,189.92,1393400000.0
2008-09-09 16:40:00,189.92,190.09,189.855,189.865,1234200000.0
2008-09-09 16:45:00,189.87,189.91,189.64,189.66,1569500000.0
2008-09-09 16:50:00,189.66,189.81,189.555,189.75,2046200000.0
2008-09-09 16:55:00,189.75,189.775,189.445,189.525,2222200001.0
2008-09-09 17:00:00,189.53,189.63,189.15,189.51,1904800001.0
2008-09-09 17:05:00,189.515,189.595,189.435,189.45,1215800000.0
2008-09-09 17:10:00,189.44,189.465,189.24,189.35,1798900000.0
2008-09-09 17:15:00,189.35,189.39,189.03,189.08,2066600000.0
2008-09-09 17:20:00,189.045,189.77,189.045,189.77,2037700000.0
2008-09-09 17:25:00,189.76,189.885,189.68,189.83,1671100000.0
2008-09-09 17:30:00,189.83,189.87,189.525,189.53,1206500000.0
2008-09-09 17:35:00,189.52,189.67,189.47,189.63,901900000.0
2008-09-09 17:40:00,189.63,189.69,189.315,189.4,1248200000.0
2008-09-09 17:45:00,189.385,189.42,189.265,189.29,1390900000.0
2008-09-09 17:50:00,189.29,189.415,189.195,189.375,1126400000.0
2008-09-09 17:55:00,189.375,189.45,189.2,189.25,1144800000.0
2008-09-09 18:00:00,189.255,189.32,189.19,189.32,1336000000.0
2008-09-09 18:05:00,189.32,189.485,189.255,189.28,979100000.0
2008-09-09 18:10:00,189.27,189.365,189.17,189.225,745700000.0
2008-09-09 18:15:00,189.23,189.47,189.23,189.375,799300000.0
2008-09-09 18:20:00,189.37,189.5,189.34,189.37,1330600000.0
2008-09-09 18:25:00,189.38,189.54,189.345,189.49,929600000.0
2008-09-09 18:30:00,189.5,189.685,189.435,189.665,1125100000.0
2008-09-09 18:35:00,189.67,190.03,189.66,189.85,967900000.0
2008-09-09 18:40:00,189.86,189.985,189.805,189.935,986400000.0
2008-09-09 18:45:00,189.95,190.17,189.885,190.115,1085000000.0
2008-09-09 18:50:00,190.11,190.17,189.955,189.96,767100000.0
2008-09-09 18:55:00,189.96,190.11,189.895,190.11,759400000.0
2008-09-09 19:00:00,190.1,190.21,189.965,190.21,1043000000.0
2008-09-09 19:05:00,190.22,190.45,190.22,190.36,928600000.0
2008-09-09 19:10:00,190.37,190.43,190.175,190.235,833500000.0
2008-09-09 19:15:00,190.225,190.265,190.11,190.265,884200002.0
2008-09-09 19:20:00,190.26,190.385,190.12,190.125,443400000.0
2008-09-09 19:25:00,190.13,190.14,189.89,189.97,632600000.0
2008-09-09 19:30:00,189.97,190.01,189.745,189.835,691200000.0
2008-09-09 19:35:00,189.835,189.855,189.71,189.75,360400000.0
2008-09-09 19:40:00,189.75,189.825,189.73,189.76,678700000.0
2008-09-09 19:45:00,189.725,189.775,189.455,189.47,729500000.0
2008-09-09 19:50:00,189.46,189.61,189.42,189.585,602100000.0
2008-09-09 19:55:00,189.6,189.6,189.27,189.375,967300000.0
2008-09-09 20:00:00,189.38,189.4,189.135,189.35,1048700000.0
2008-09-09 20:05:00,189.35,189.35,188.885,188.94,1284100004.0
2008-09-09 20:10:00,188.94,189.115,188.745,189.06,1771000000.0
2008-09-09 20:15:00,189.06,189.11,188.875,188.98,1050200000.0
2008-09-09 20:20:00,188.98,189.16,188.98,189.045,2100800000.0
2008-09-09 20:25:00,189.05,189.11,189.0,189.015,865300001.0
2008-09-09 20:30:00,189.02,189.06,188.775,188.78,711400000.0
2008-09-09 20:35:00,188.775,188.83,188.59,188.65,973000000.0
2008-09-09 20:40:00,188.655,188.75,188.615,188.66,680900000.0
2008-09-09 20:45:00,188.66,188.94,188.535,188.94,941000000.0
2008-09-09 20:50:00,188.915,189.0,188.815,188.82,742800000.0
2008-09-09 20:55:00,188.82,188.85,188.685,188.74,835900000.0
2008-09-09 21:00:00,188.755,188.81,188.665,188.74,776900000.0
2008-09-09 21:05:00,188.74,188.99,188.715,188.93,772000000.0
2008-09-09 21:10:00,188.93,188.945,188.735,188.785,989000000.0
2008-09-09 21:15:00,188.8,188.835,188.725,188.75,756000000.0
2008-09-09 21:20:00,188.765,188.765,188.675,188.7,345000000.0
2008-09-09 21:25:00,188.7,188.815,188.7,188.815,570300000.0
2008-09-09 21:30:00,188.815,188.85,188.715,188.74,875600000.0
2008-09-09 21:35:00,188.74,188.74,188.545,188.61,359900000.0
2008-09-09 21:40:00,188.61,188.65,188.395,188.43,711400000.0
2008-09-09 21:45:00,188.43,188.52,188.29,188.295,937300000.0
2008-09-09 21:50:00,188.305,188.32,188.2,188.27,648500000.0
2008-09-09 21:55:00,188.27,188.34,188.17,188.22,1720900023.0
2008-09-09 22:00:00,188.22,188.42,188.21,188.33,926800006.0
2008-09-09 22:05:00,188.34,188.34,188.225,188.305,445400000.0
2008-09-09 22:10:00,188.295,188.3,188.185,188.23,220200000.0
2008-09-09 22:15:00,188.23,188.29,188.23,188.28,692200000.0
2008-09-09 22:20:00,188.295,188.32,188.135,188.145,727500000.0
2008-09-09 22:25:00,188.15,188.17,187.955,188.055,718900000.0
2008-09-09 22:30:00,188.05,188.06,187.93,187.97,722200000.0
2008-09-09 22:35:00,187.97,187.97,187.745,187.89,1506100000.0
2008-09-09 22:40:00,187.885,188.495,187.88,188.42,2228200000.0
2008-09-09 22:45:00,188.42,188.585,188.17,188.22,681900000.0
2008-09-09 22:50:00,188.22,188.4,188.2,188.39,479500000.0
2008-09-09 22:55:00,188.38,188.38,188.035,188.05,1046800000.0
2008-09-09 23:00:00,188.05,188.05,187.79,187.805,1236699998.0
2008-09-09 23:05:00,187.825,188.01,187.765,187.93,650000000.0
2008-09-09 23:10:00,187.965,188.165,187.965,188.12,335900000.0
2008-09-09 23:15:00,188.13,188.39,188.12,188.35,266800000.0
2008-09-09 23:20:00,188.35,188.515,188.335,188.46,301600000.0
2008-09-09 23:25:00,188.47,188.49,188.2,188.2,327600000.0
2008-09-09 23:30:00,188.2,188.24,188.125,188.24,253800000.0
2008-09-09 23:35:00,188.25,188.385,188.245,188.3,287900000.0
2008-09-09 23:40:00,188.3,188.3,188.045,188.055,487300000.0
2008-09-09 23:45:00,188.05,188.18,188.05,188.075,205800000.0
2008-09-09 23:50:00,188.085,188.085,187.775,187.89,956299999.0
2008-09-09 23:55:00,187.9,187.94,187.775,187.81,336100000.0
2008-09-10 00:00:00,187.8,187.82,187.595,187.64,473900000.0
2008-09-10 00:05:00,187.625,187.8,187.555,187.8,591900000.0
2008-09-10 00:10:00,187.81,188.16,187.77,188.115,1060300001.0
2008-09-10 00:15:00,188.12,188.445,188.12,188.21,1030100000.0
2008-09-10 00:20:00,188.21,188.21,187.91,188.02,811400000.0
2008-09-10 00:25:00,188.02,188.305,188.02,188.305,352900000.0
2008-09-10 00:30:00,188.305,188.44,188.295,188.39,1335500047.0
2008-09-10 00:35:00,188.32,188.34,188.305,188.34,515700000.0
2008-09-10 00:40:00,188.34,188.53,188.34,188.49,777300001.0
2008-09-10 00:45:00,188.49,188.56,188.42,188.46,171300000.0
2008-09-10 00:50:00,188.46,188.755,188.425,188.69,544300000.0
2008-09-10 00:55:00,188.69,189.1,188.675,189.09,800200000.0
2008-09-10 01:00:00,189.09,189.09,188.895,189.04,381600000.0
2008-09-10 01:05:00,189.04,189.07,188.81,188.81,339800000.0
2008-09-10 01:10:00,188.805,188.825,188.6,188.63,320900000.0
2008-09-10 01:15:00,188.62,188.62,188.525,188.58,290100000.0
2008-09-10 01:20:00,188.58,188.66,188.56,188.65,266200000.0
2008-09-10 01:25:00,188.66,188.66,188.545,188.56,147000000.0
2008-09-10 01:30:00,188.55,188.57,188.28,188.29,795600000.0
2008-09-10 01:35:00,188.29,188.355,188.2,188.32,763900000.0
2008-09-10 01:40:00,188.33,188.41,188.265,188.41,657400000.0
2008-09-10 01:45:00,188.41,188.54,188.39,188.43,546400000.0
2008-09-10 01:50:00,188.42,188.425,188.05,188.09,844200000.0
2008-09-10 01:55:00,188.1,188.25,187.92,188.09,1358200001.0
2008-09-10 02:00:00,188.09,188.42,188.09,188.42,913100000.0
2008-09-10 02:05:00,188.42,188.52,188.375,188.38,1021700000.0
2008-09-10 02:10:00,188.38,188.4,188.215,188.27,608000000.0
2008-09-10 02:15:00,188.27,188.41,188.255,188.32,624600000.0
2008-09-10 02:20:00,188.32,188.33,187.865,187.98,911800000.0
2008-09-10 02:25:00,187.98,188.25,187.93,188.22,985700000.0
2008-09-10 02:30:00,188.22,188.22,188.045,188.17,834600000.0
2008-09-10 02:35:00,188.17,188.23,188.085,188.21,934300000.0
2008-09-10 02:40:00,188.22,188.44,188.22,188.34,751300000.0
2008-09-10 02:45:00,188.34,188.47,188.32,188.44,560800000.0
2008-09-10 02:50:00,188.44,188.53,188.415,188.53,455600000.0
2008-09-10 02:55:00,188.53,188.53,188.36,188.45,732200001.0
2008-09-10 03:00:00,188.45,188.46,188.295,188.32,2128800057.0
2008-09-10 03:05:00,188.32,188.575,188.23,188.53,755300000.0
2008-09-10 03:10:00,188.555,188.765,188.52,188.75,638700000.0
2008-09-10 03:15:00,188.755,189.065,188.72,189.02,1014500000.0
2008-09-10 03:20:00,189.03,189.22,188.945,189.22,796500000.0
2008-09-10 03:25:00,189.195,189.21,188.885,188.885,582000000.0
2008-09-10 03:30:00,188.905,189.05,188.745,189.05,786000000.0
2008-09-10 03:35:00,189.05,189.135,188.9,188.9,606800001.0
2008-09-10 03:40:00,188.91,188.98,188.9,188.91,365700000.0
2008-09-10 03:45:00,188.91,188.91,188.795,188.86,218800000.0
2008-09-10 03:50:00,188.835,189.08,188.785,189.0,858200000.0
2008-09-10 03:55:00,189.005,189.06,188.735,188.75,439200000.0
2008-09-10 04:00:00,188.75,188.75,188.6,188.675,991700000.0
2008-09-10 04:05:00,188.655,188.66,188.35,188.53,803400000.0
2008-09-10 04:10:00,188.54,188.68,188.44,188.605,676100000.0
2008-09-10 04:15:00,188.6,188.67,188.5,188.615,503300000.0
2008-09-10 04:20:00,188.62,188.695,188.6,188.66,250200000.0
2008-09-10 04:25:00,188.66,188.775,188.66,188.76,935100000.0
2008-09-10 04:30:00,188.76,188.87,188.7,188.86,811000000.0
2008-09-10 04:35:00,188.86,188.86,188.685,188.69,493700000.0
2008-09-10 04:40:00,188.68,188.75,188.6,188.75,417800000.0
2008-09-10 04:45:00,188.75,188.84,188.74,188.8,381200000.0
2008-09-10 04:50:00,188.8,188.8,188.676,188.8,376400000.0
2008-09-10 04:55:00,188.8,188.835,188.625,188.65,291400000.0
2008-09-10 05:00:00,188.64,188.72,188.625,188.68,460400000.0
2008-09-10 05:05:00,188.68,188.82,188.68,188.77,323300000.0
2008-09-10 05:10:00,188.77,188.84,188.77,188.84,357800000.0
2008-09-10 05:15:00,188.85,188.91,188.835,188.91,153800000.0
2008-09-10 05:20:00,188.91,189.05,188.905,189.035,232800000.0
2008-09-10 05:25:00,189.03,189.05,189.01,189.02,269900000.0
2008-09-10 05:30:00,189.03,189.035,188.825,188.92,325300000.0
2008-09-10 05:35:00,188.92,188.97,188.91,188.94,79900000.0
2008-09-10 05:40:00,188.94,188.96,188.925,188.96,133200000.0
2008-09-10 05:45:00,188.97,188.99,188.905,188.99,307300000.0
2008-09-10 05:50:00,188.99,189.035,188.88,188.97,414300000.0
2008-09-10 05:55:00,188.945,188.975,188.935,188.965,191700000.0
2008-09-10 06:00:00,188.955,188.97,188.88,188.91,248000000.0
2008-09-10 06:05:00,188.9,188.9,188.71,188.71,286400000.0
2008-09-10 06:10:00,188.71,188.78,188.675,188.77,463500000.0
2008-09-10 06:15:00,188.76,188.895,188.725,188.89,536100000.0
2008-09-10 06:20:00,188.88,188.885,188.795,188.83,236000000.0
2008-09-10 06:25:00,188.83,188.91,188.82,188.91,483900000.0
2008-09-10 06:30:00,188.91,189.24,188.87,189.21,917500000.0
2008-09-10 06:35:00,189.21,189.425,189.175,189.18,1475499999.0
2008-09-10 06:40:00,189.175,189.19,189.02,189.17,836700000.0
2008-09-10 06:45:00,189.165,189.32,189.155,189.205,531700000.0
2008-09-10 06:50:00,189.205,189.22,189.04,189.06,444100000.0
2008-09-10 06:55:00,189.06,189.08,188.925,188.955,665400000.0
2008-09-10 07:00:00,188.96,189.05,188.91,189.04,697600000.0
2008-09-10 07:05:00,189.04,189.14,188.99,189.07,660700000.0
2008-09-10 07:10:00,189.07,189.095,188.92,189.01,646200000.0
2008-09-10 07:15:00,189.01,189.04,188.84,188.955,634500000.0
2008-09-10 07:20:00,188.96,189.05,188.89,189.04,809600001.0
2008-09-10 07:25:00,189.05,189.87,189.0,189.83,1681900000.0
2008-09-10 07:30:00,189.84,190.09,189.555,189.56,1728800000.0
2008-09-10 07:35:00,189.565,189.74,189.255,189.27,1541900000.0
2008-09-10 07:40:00,189.27,189.46,189.215,189.31,1276200000.0
2008-09-10 07:45:00,189.3,189.39,189.155,189.185,768800000.0
2008-09-10 07:50:00,189.2,189.37,189.165,189.32,823500000.0
2008-09-10 07:55:00,189.32,189.345,188.525,188.54,1661800000.0
2008-09-10 08:00:00,188.54,189.005,188.54,188.995,1838800000.0
2008-09-10 08:05:00,188.975,189.03,188.835,188.89,1457700000.0
2008-09-10 08:10:00,188.89,189.01,188.87,189.01,1156700001.0
2008-09-10 08:15:00,189.01,189.285,188.995,189.06,2360000001.0
2008-09-10 08:20:00,189.06,189.25,189.04,189.2,1667600000.0
2008-09-10 08:25:00,189.2,189.6,189.185,189.54,1835200000.0
2008-09-10 08:30:00,189.54,189.54,189.33,189.415,2694400000.0
2008-09-10 08:35:00,189.415,189.57,189.35,189.36,1438599999.0
2008-09-10 08:40:00,189.36,189.445,189.34,189.44,1073500000.0
2008-09-10 08:45:00,189.43,189.87,189.43,189.5,1697100000.0
2008-09-10 08:50:00,189.5,189.52,189.245,189.48,1146500000.0
2008-09-10 08:55:00,189.48,189.62,189.35,189.38,1670200000.0
2008-09-10 09:00:00,189.39,189.55,189.3,189.32,1189300000.0
2008-09-10 09:05:00,189.32,189.335,188.99,189.07,1923000000.0
2008-09-10 09:10:00,189.07,189.335,189.0,189.32,1844800001.0
2008-09-10 09:15:00,189.33,189.4,189.255,189.28,1476300000.0
2008-09-10 09:20:00,189.28,189.37,189.24,189.36,1340300000.0
2008-09-10 09:25:00,189.36,189.47,189.275,189.345,925400000.0
2008-09-10 09:30:00,189.355,189.47,189.235,189.38,1299500000.0
2008-09-10 09:35:00,189.37,189.43,189.36,189.41,415700000.0
2008-09-10 09:40:00,189.41,189.41,189.23,189.32,1200800000.0
2008-09-10 09:45:00,189.32,189.425,189.25,189.41,1647200000.0
2008-09-10 09:50:00,189.41,189.51,189.32,189.33,1714800000.0
2008-09-10 09:55:00,189.32,189.41,189.26,189.35,1472800000.0
2008-09-10 10:00:00,189.35,189.59,189.32,189.55,1253400000.0
2008-09-10 10:05:00,189.55,189.62,189.505,189.6,1407100002.0
2008-09-10 10:10:00,189.61,189.775,189.6,189.69,1689300000.0
2008-09-10 10:15:00,189.69,189.95,189.68,189.84,1926499999.0
2008-09-10 10:20:00,189.84,189.91,189.76,189.79,1268000000.0
2008-09-10 10:25:00,189.79,189.86,189.695,189.71,696900000.0
2008-09-10 10:30:00,189.71,189.71,189.595,189.65,913200000.0
2008-09-10 10:35:00,189.65,189.75,189.6,189.7,1015000000.0
2008-09-10 10:40:00,189.7,189.71,189.565,189.65,891400000.0
2008-09-10 10:45:00,189.65,189.65,189.28,189.44,1260300000.0
2008-09-10 10:50:00,189.43,189.5,189.26,189.305,931500000.0
2008-09-10 10:55:00,189.32,189.42,189.275,189.4,767200000.0
2008-09-10 11:00:00,189.4,189.425,189.31,189.405,624400000.0
2008-09-10 11:05:00,189.42,189.48,189.335,189.46,424000000.0
2008-09-10 11:10:00,189.45,189.48,189.36,189.405,1373999999.0
2008-09-10 11:15:00,189.4,189.51,189.35,189.5,495000000.0
2008-09-10 11:20:00,189.49,189.69,189.48,189.65,921700000.0
2008-09-10 11:25:00,189.66,189.66,189.49,189.49,1383000002.0
2008-09-10 11:30:00,189.5,189.5,188.775,188.78,1748600000.0
2008-09-10 11:35:00,188.78,189.19,188.73,189.17,1690000000.0
2008-09-10 11:40:00,189.17,189.25,189.06,189.1,611900000.0
2008-09-10 11:45:00,189.065,189.13,188.845,189.12,1394800000.0
2008-09-10 11:50:00,189.095,189.165,189.0,189.03,771800000.0
2008-09-10 11:55:00,189.04,189.105,188.99,189.02,747500000.0
2008-09-10 12:00:00,189.02,189.095,188.88,188.91,1048000000.0
2008-09-10 12:05:00,188.9,188.94,188.625,188.705,1275900000.0
2008-09-10 12:10:00,188.695,188.72,188.41,188.52,1347200000.0
2008-09-10 12:15:00,188.52,188.73,188.505,188.6,1024800000.0
2008-09-10 12:20:00,188.6,188.67,188.5,188.615,1043600000.0
2008-09-10 12:25:00,188.63,188.68,188.605,188.66,626800000.0
2008-09-10 12:30:00,188.65,188.7,188.575,188.6,858000000.0
2008-09-10 12:35:00,188.61,188.61,188.48,188.585,1048100000.0
2008-09-10 12:40:00,188.565,188.73,188.53,188.715,1565500000.0
2008-09-10 12:45:00,188.72,188.76,188.64,188.7,1022400000.0
2008-09-10 12:50:00,188.71,188.71,188.515,188.53,935500000.0
2008-09-10 12:55:00,188.525,188.61,188.5,188.6,1050600000.0
2008-09-10 13:00:00,188.6,188.695,188.51,188.62,1389400000.0
2008-09-10 13:05:00,188.63,188.66,188.55,188.62,543200000.0
2008-09-10 13:10:00,188.62,188.71,188.6,188.65,595100000.0
2008-09-10 13:15:00,188.65,188.92,188.625,188.89,1205000001.0
2008-09-10 13:20:00,188.88,189.03,188.82,188.82,1423300000.0
2008-09-10 13:25:00,188.81,188.95,188.715,188.86,1870100000.0
2008-09-10 13:30:00,188.86,189.03,188.67,188.94,2555500000.0
2008-09-10 13:35:00,188.94,189.04,188.315,188.63,2503400000.0
2008-09-10 13:40:00,188.615,188.615,188.11,188.12,2537400000.0
2008-09-10 13:45:00,188.11,188.35,187.945,188.33,2017500000.0
2008-09-10 13:50:00,188.32,188.34,188.035,188.1,1592200000.0
2008-09-10 13:55:00,188.09,188.12,187.61,187.86,1650400000.0
2008-09-10 14:00:00,187.87,188.01,187.78,187.84,2146200000.0
2008-09-10 14:05:00,187.83,187.845,187.165,187.5,2558899999.0
2008-09-10 14:10:00,187.475,187.855,187.465,187.695,1938600001.0
2008-09-10 14:15:00,187.7,187.7,187.47,187.56,1558500000.0
2008-09-10 14:20:00,187.57,188.09,187.505,187.93,2085400000.0
2008-09-10 14:25:00,187.925,188.615,187.92,188.485,2369400006.0
2008-09-10 14:30:00,188.48,188.54,188.31,188.35,1653900000.0
2008-09-10 14:35:00,188.35,188.415,188.285,188.3,1446900000.0
2008-09-10 14:40:00,188.295,188.79,188.275,188.71,1924500000.0
2008-09-10 14:45:00,188.71,188.785,188.615,188.695,1449300000.0
2008-09-10 14:50:00,188.71,188.975,188.705,188.9,1235300000.0
2008-09-10 14:55:00,188.89,189.14,188.835,188.89,2004700000.0
2008-09-10 15:00:00,188.89,189.03,188.89,188.92,1458900000.0
2008-09-10 15:05:00,188.92,189.245,188.92,189.245,1854700000.0
2008-09-10 15:10:00,189.245,189.78,189.225,189.41,2389800000.0
2008-09-10 15:15:00,189.4,189.405,189.0,189.23,1978099999.0
2008-09-10 15:20:00,189.23,189.43,189.19,189.195,1776800000.0
2008-09-10 15:25:00,189.21,189.305,189.09,189.13,1457399996.0
2008-09-10 15:30:00,189.13,189.18,188.94,188.95,1425399996.0
2008-09-10 15:35:00,188.95,188.96,188.785,188.88,1372300000.0
2008-09-10 15:40:00,188.88,189.295,188.785,189.13,1964699999.0
2008-09-10 15:45:00,189.13,189.18,188.99,189.16,1107100000.0
2008-09-10 15:50:00,189.15,189.28,188.995,189.25,870500000.0
2008-09-10 15:55:00,189.25,189.27,189.13,189.13,1401500000.0
2008-09-10 16:00:00,189.14,189.425,189.1,189.34,2011700000.0
2008-09-10 16:05:00,189.34,189.495,189.29,189.43,1313000000.0
2008-09-10 16:10:00,189.43,189.47,189.25,189.36,1348700000.0
2008-09-10 16:15:00,189.36,189.43,189.205,189.41,1717200000.0
2008-09-10 16:20:00,189.41,189.43,189.215,189.28,1552700000.0
2008-09-10 16:25:00,189.28,189.31,189.01,189.05,1146700000.0
2008-09-10 16:30:00,189.05,189.17,188.955,189.16,1043000000.0
2008-09-10 16:35:00,189.16,189.25,189.055,189.19,2466999999.0
2008-09-10 16:40:00,189.23,189.27,189.135,189.23,1048200000.0
2008-09-10 16:45:00,189.23,189.23,188.64,188.79,2186600000.0
2008-09-10 16:50:00,188.78,188.865,188.63,188.63,2296200001.0
2008-09-10 16:55:00,188.62,188.78,188.565,188.76,2058900000.0
2008-09-10 17:00:00,188.76,188.94,188.755,188.825,1418700000.0
2008-09-10 17:05:00,188.82,188.99,188.8,188.88,1204000000.0
2008-09-10 17:10:00,188.865,188.95,188.76,188.895,1079400000.0
2008-09-10 17:15:00,188.895,189.065,188.865,188.99,843600000.0
2008-09-10 17:20:00,188.99,189.155,188.89,188.99,1871400000.0
2008-09-10 17:25:00,188.98,189.05,188.865,188.995,1851600000.0
2008-09-10 17:30:00,189.0,189.3,188.93,189.3,1836000000.0
2008-09-10 17:35:00,189.29,189.33,189.18,189.27,2505100016.0
2008-09-10 17:40:00,189.28,189.55,189.21,189.53,1372800000.0
2008-09-10 17:45:00,189.53,189.555,189.275,189.28,1279200000.0
2008-09-10 17:50:00,189.28,189.355,189.055,189.06,1460200000.0
2008-09-10 17:55:00,189.07,189.23,189.035,189.22,1515500002.0
2008-09-10 18:00:00,189.21,189.37,189.165,189.25,947400000.0
2008-09-10 18:05:00,189.21,189.51,189.21,189.51,1147700000.0
2008-09-10 18:10:00,189.51,189.57,189.365,189.48,708200000.0
2008-09-10 18:15:00,189.48,189.495,189.36,189.365,1530700032.0
2008-09-10 18:20:00,189.36,189.36,189.075,189.09,1421900001.0
2008-09-10 18:25:00,189.095,189.24,189.05,189.21,1819900035.0
2008-09-10 18:30:00,189.2,189.38,189.19,189.33,698400000.0
2008-09-10 18:35:00,189.34,189.55,189.34,189.39,935600000.0
2008-09-10 18:40:00,189.405,189.6,189.405,189.53,1343200001.0
2008-09-10 18:45:00,189.53,189.53,189.325,189.45,1578600003.0
2008-09-10 18:50:00,189.44,189.54,189.425,189.47,1251700000.0
2008-09-10 18:55:00,189.47,189.74,189.4,189.72,1134300000.0
2008-09-10 19:00:00,189.715,189.745,189.58,189.595,808800000.0
2008-09-10 19:05:00,189.59,189.63,189.475,189.475,863600000.0
2008-09-10 19:10:00,189.47,189.505,189.435,189.46,516200000.0
2008-09-10 19:15:00,189.46,189.46,189.375,189.42,731600002.0
2008-09-10 19:20:00,189.42,189.45,189.295,189.315,516500000.0
2008-09-10 19:25:00,189.31,189.39,189.31,189.34,641600000.0
2008-09-10 19:30:00,189.35,189.5,189.345,189.5,287700000.0
2008-09-10 19:35:00,189.51,189.64,189.51,189.6,600800000.0
2008-09-10 19:40:00,189.61,189.635,189.455,189.51,713500000.0
2008-09-10 19:45:00,189.51,189.53,189.265,189.285,1156900000.0
2008-09-10 19:50:00,189.29,189.42,189.25,189.32,799400000.0
2008-09-10 19:55:00,189.35,189.35,189.165,189.22,510900000.0
2008-09-10 20:00:00,189.21,189.22,188.945,188.99,520700000.0
2008-09-10 20:05:00,188.99,189.1,188.895,189.09,769400000.0
2008-09-10 20:10:00,189.085,189.21,189.075,189.14,715900000.0
2008-09-10 20:15:00,189.135,189.415,189.115,189.39,923500000.0
2008-09-10 20:20:00,189.375,189.41,189.22,189.32,965100000.0
2008-09-10 20:25:00,189.33,189.33,189.155,189.19,640200000.0
2008-09-10 20:30:00,189.205,189.445,189.155,189.435,574800000.0
2008-09-10 20:35:00,189.44,189.44,189.26,189.31,467600000.0
2008-09-10 20:40:00,189.32,189.32,189.195,189.26,745700000.0
2008-09-10 20:45:00,189.25,189.34,189.21,189.22,485500000.0
2008-09-10 20:50:00,189.185,189.24,189.115,189.17,447400000.0
2008-09-10 20:55:00,189.17,189.205,189.11,189.16,705200000.0
2008-09-10 21:00:00,189.17,189.21,189.085,189.1,368400000.0
2008-09-10 21:05:00,189.1,189.26,189.1,189.235,355400000.0
2008-09-10 21:10:00,189.23,189.24,189.13,189.17,385300000.0
2008-09-10 21:15:00,189.17,189.28,189.17,189.185,607400000.0
2008-09-10 21:20:00,189.185,189.22,189.085,189.17,549200000.0
2008-09-10 21:25:00,189.17,189.21,189.085,189.18,834100000.0
2008-09-10 21:30:00,189.18,189.22,189.065,189.07,499300000.0
2008-09-10 21:35:00,189.07,189.1,188.985,188.99,417400000.0
2008-09-10 21:40:00,188.995,189.08,188.995,189.025,577400000.0
2008-09-10 21:45:00,189.02,189.03,188.88,188.95,900100000.0
2008-09-10 21:50:00,188.955,189.02,188.875,188.92,766000000.0
2008-09-10 21:55:00,188.91,188.93,188.675,188.77,855600000.0
2008-09-10 22:00:00,188.77,188.81,188.66,188.7,639400000.0
2008-09-10 22:05:00,188.71,188.75,188.69,188.72,384600000.0
2008-09-10 22:10:00,188.72,188.74,188.515,188.57,562500000.0
2008-09-10 22:15:00,188.56,188.74,188.545,188.7,442900000.0
2008-09-10 22:20:00,188.695,188.73,188.685,188.7,660700000.0
2008-09-10 22:25:00,188.7,188.72,188.515,188.54,576600000.0
2008-09-10 22:30:00,188.53,188.62,188.53,188.565,506700000.0
2008-09-10 22:35:00,188.58,188.735,188.51,188.71,1551400018.0
2008-09-10 22:40:00,188.71,188.78,188.635,188.71,385000000.0
2008-09-10 22:45:00,188.725,188.8,188.585,188.64,520700002.0
2008-09-10 22:50:00,188.64,188.705,188.54,188.59,275700000.0
2008-09-10 22:55:00,188.59,188.81,188.585,188.75,609699999.0
2008-09-10 23:00:00,188.725,188.76,188.688,188.7,254000000.0
2008-09-10 23:05:00,188.715,188.795,188.685,188.7,374100000.0
2008-09-10 23:10:00,188.7,188.76,188.62,188.64,707200000.0
2008-09-10 23:15:00,188.65,188.685,188.49,188.64,187600000.0
2008-09-10 23:20:00,188.64,188.64,188.31,188.38,271400000.0
2008-09-10 23:25:00,188.37,188.385,188.295,188.37,177000000.0
2008-09-10 23:30:00,188.36,188.45,188.165,188.18,1184299995.0
2008-09-10 23:35:00,188.18,188.34,188.11,188.19,213300000.0
2008-09-10 23:40:00,188.205,188.635,188.185,188.62,209100000.0
2008-09-10 23:45:00,188.64,188.695,188.555,188.66,131700000.0
2008-09-10 23:50:00,188.66,188.66,188.28,188.28,813600002.0
2008-09-10 23:55:00,188.285,188.52,188.275,188.52,144300000.0
2008-09-11 00:00:00,188.51,188.868,188.465,188.58,283400000.0
2008-09-11 00:05:00,188.58,188.655,188.475,188.49,498900000.0
2008-09-11 00:10:00,188.49,188.655,188.49,188.605,128500000.0
2008-09-11 00:15:00,188.61,188.61,188.49,188.51,127600000.0
2008-09-11 00:20:00,188.51,188.51,188.335,188.47,318800000.0
2008-09-11 00:25:00,188.47,188.51,188.255,188.42,962499998.0
2008-09-11 00:30:00,188.425,188.65,188.425,188.635,452000000.0
2008-09-11 00:35:00,188.565,188.62,188.495,188.565,388400000.0
2008-09-11 00:40:00,188.57,188.66,188.57,188.61,283400000.0
2008-09-11 00:45:00,188.62,188.84,188.575,188.74,1134900000.0
2008-09-11 00:50:00,188.74,188.85,188.735,188.83,477700001.0
2008-09-11 00:55:00,188.83,188.9,188.79,188.85,983400000.0
2008-09-11 01:00:00,188.85,188.97,188.85,188.91,257800000.0
2008-09-11 01:05:00,188.9,188.94,188.85,188.93,164400000.0
2008-09-11 01:10:00,188.92,188.92,188.63,188.65,521700000.0
2008-09-11 01:15:00,188.67,188.71,188.28,188.31,604200000.0
2008-09-11 01:20:00,188.31,188.35,188.225,188.32,530400000.0
2008-09-11 01:25:00,188.32,188.34,188.07,188.12,898000000.0
2008-09-11 01:30:00,188.14,188.22,188.07,188.075,1647499999.0
2008-09-11 01:35:00,188.09,188.37,188.035,188.26,746000000.0
2008-09-11 01:40:00,188.27,188.27,188.25,188.25,205200000.0
2008-09-11 01:45:00,188.25,188.26,188.095,188.095,247800000.0
2008-09-11 01:50:00,188.1,188.26,187.935,188.05,1785000016.0
2008-09-11 01:55:00,188.05,188.1,187.89,187.995,854800000.0
2008-09-11 02:00:00,187.95,187.95,187.785,187.835,959400000.0
2008-09-11 02:05:00,187.84,187.96,187.81,187.93,545500000.0
2008-09-11 02:10:00,187.92,188.14,187.92,188.04,742200000.0
2008-09-11 02:15:00,188.03,188.07,187.935,188.02,359000000.0
2008-09-11 02:20:00,188.02,188.07,187.94,188.05,335300000.0
2008-09-11 02:25:00,188.05,188.15,188.005,188.01,427600000.0
2008-09-11 02:30:00,188.01,188.06,187.68,187.72,715600000.0
2008-09-11 02:35:00,187.73,187.77,187.65,187.7,387300000.0
2008-09-11 02:40:00,187.705,187.87,187.705,187.84,444400000.0
2008-09-11 02:45:00,187.84,187.9,187.8,187.87,643700000.0
2008-09-11 02:50:00,187.87,187.98,187.855,187.98,825599999.0
2008-09-11 02:55:00,187.99,188.0,187.905,187.93,687200002.0
2008-09-11 03:00:00,187.94,188.03,187.93,188.03,211300000.0
2008-09-11 03:05:00,188.03,188.065,187.92,188.055,602200000.0
2008-09-11 03:10:00,188.06,188.225,188.05,188.11,390000000.0
2008-09-11 03:15:00,188.11,188.11,187.925,187.935,837000000.0
2008-09-11 03:20:00,187.925,187.95,187.88,187.89,587400000.0
2008-09-11 03:25:00,187.895,187.925,187.87,187.88,282900000.0
2008-09-11 03:30:00,187.87,188.34,187.87,188.28,847000000.0
2008-09-11 03:35:00,188.28,188.28,187.99,188.12,870800000.0
2008-09-11 03:40:00,188.12,188.37,188.11,188.34,576000000.0
2008-09-11 03:45:00,188.34,188.375,188.145,188.32,948600000.0
2008-09-11 03:50:00,188.295,188.365,188.27,188.355,295100000.0
2008-09-11 03:55:00,188.36,188.485,188.31,188.465,501100000.0
2008-09-11 04:00:00,188.465,188.56,188.43,188.54,946700000.0
2008-09-11 04:05:00,188.54,188.56,188.275,188.32,737000000.0
2008-09-11 04:10:00,188.325,188.355,188.165,188.215,753800001.0
2008-09-11 04:15:00,188.22,188.42,188.22,188.4,784200000.0
2008-09-11 04:20:00,188.4,188.4,188.195,188.26,595000000.0
2008-09-11 04:25:00,188.26,188.33,188.26,188.31,347500000.0
2008-09-11 04:30:00,188.3,188.4,188.28,188.35,468400000.0
2008-09-11 04:35:00,188.35,188.37,188.25,188.265,410500000.0
2008-09-11 04:40:00,188.255,188.34,188.245,188.33,208600000.0
2008-09-11 04:45:00,188.33,188.34,188.215,188.3,187200000.0
2008-09-11 04:50:00,188.3,188.32,188.285,188.32,260400000.0
2008-09-11 04:55:00,188.31,188.34,188.305,188.34,172700000.0
2008-09-11 05:00:00,188.33,188.33,188.265,188.265,109000000.0
2008-09-11 05:05:00,188.28,188.32,188.28,188.28,108200000.0
2008-09-11 05:10:00,188.27,188.27,188.21,188.26,329100000.0
2008-09-11 05:15:00,188.26,188.27,188.155,188.16,621900000.0
2008-09-11 05:20:00,188.16,188.17,188.14,188.15,247700000.0
2008-09-11 05:25:00,188.15,188.15,188.005,188.07,622100000.0
2008-09-11 05:30:00,188.06,188.095,187.97,187.99,379200000.0
2008-09-11 05:35:00,187.95,187.99,187.76,187.86,778400000.0
2008-09-11 05:40:00,187.86,188.07,187.825,188.055,452100000.0
2008-09-11 05:45:00,188.06,188.08,187.925,187.96,522000000.0
2008-09-11 05:50:00,187.95,188.0,187.915,187.95,370600000.0
2008-09-11 05:55:00,187.94,187.96,187.88,187.91,336300000.0
2008-09-11 06:00:00,187.885,187.945,187.875,187.93,555700000.0
2008-09-11 06:05:00,187.93,188.03,187.92,188.02,380300000.0
2008-09-11 06:10:00,188.03,188.06,187.985,188.01,395600000.0
2008-09-11 06:15:00,188.02,188.1,187.94,187.97,496200001.0
2008-09-11 06:20:00,187.97,188.02,187.86,187.935,578700000.0
2008-09-11 06:25:00,187.93,187.94,187.85,187.92,668400000.0
2008-09-11 06:30:00,187.92,188.0,187.875,187.955,367800000.0
2008-09-11 06:35:00,187.955,187.98,187.915,187.94,557000000.0
2008-09-11 06:40:00,187.94,187.99,187.94,187.98,200500000.0
2008-09-11 06:45:00,187.98,188.05,187.955,187.97,225500000.0
2008-09-11 06:50:00,187.97,188.05,187.96,188.045,454700000.0
2008-09-11 06:55:00,188.05,188.05,187.875,187.97,458700000.0
2008-09-11 07:00:00,187.97,188.01,187.855,187.97,665200000.0
2008-09-11 07:05:00,187.97,188.03,187.97,188.01,461500000.0
2008-09-11 07:10:00,188.01,188.13,187.95,188.105,696800000.0
2008-09-11 07:15:00,188.055,188.12,187.97,188.04,544700000.0
2008-09-11 07:20:00,188.045,188.045,187.89,187.9,824000000.0
2008-09-11 07:25:00,187.9,187.94,187.885,187.91,380700000.0
2008-09-11 07:30:00,187.92,187.97,187.665,187.74,723300000.0
2008-09-11 07:35:00,187.74,187.97,187.725,187.94,539500000.0
2008-09-11 07:40:00,187.93,188.14,187.925,188.11,560400000.0
2008-09-11 07:45:00,188.11,188.175,187.88,187.93,487200000.0
2008-09-11 07:50:00,187.92,187.975,187.73,187.96,789300000.0
2008-09-11 07:55:00,187.96,187.99,187.785,187.99,563200000.0
2008-09-11 08:00:00,187.99,188.005,187.86,187.92,860700000.0
2008-09-11 08:05:00,187.92,188.04,187.875,188.03,1042400000.0
2008-09-11 08:10:00,188.025,188.17,188.02,188.17,560200000.0
2008-09-11 08:15:00,188.17,188.24,188.125,188.22,1130800000.0
2008-09-11 08:20:00,188.195,188.33,188.155,188.3,910600000.0
2008-09-11 08:25:00,188.3,188.34,188.16,188.2,414200000.0
2008-09-11 08:30:00,188.2,188.32,188.09,188.3,706500000.0
2008-09-11 08:35:00,188.31,188.35,188.13,188.24,1119800000.0
2008-09-11 08:40:00,188.24,188.26,188.01,188.14,1236100015.0
2008-09-11 08:45:00,188.14,188.18,187.98,188.05,1144000000.0
2008-09-11 08:50:00,188.05,188.18,188.02,188.07,1080600000.0
2008-09-11 08:55:00,188.06,188.195,188.01,188.105,1046600000.0
2008-09-11 09:00:00,188.12,188.12,187.85,187.935,1351100000.0
2008-09-11 09:05:00,187.93,187.99,187.855,187.86,881600000.0
2008-09-11 09:10:00,187.86,187.9,187.365,187.61,1300600000.0
2008-09-11 09:15:00,187.6,187.825,187.585,187.825,1125800000.0
2008-09-11 09:20:00,187.82,187.98,187.81,187.94,1263000001.0
2008-09-11 09:25:00,187.925,187.97,187.76,187.77,841300000.0
2008-09-11 09:30:00,187.78,187.85,187.525,187.54,1597800000.0
2008-09-11 09:35:00,187.54,187.64,187.275,187.53,2080100000.0
2008-09-11 09:40:00,187.53,187.72,187.31,187.7,1883000000.0
2008-09-11 09:45:00,187.69,187.785,187.625,187.665,2051500000.0
2008-09-11 09:50:00,187.67,187.8,187.45,187.715,1375400000.0
2008-09-11 09:55:00,187.7,187.8,187.615,187.78,1525600000.0
2008-09-11 10:00:00,187.78,187.88,187.675,187.855,1136700000.0
2008-09-11 10:05:00,187.875,188.06,187.845,187.965,1250100000.0
2008-09-11 10:10:00,187.945,187.96,187.68,187.72,814900000.0
2008-09-11 10:15:00,187.72,187.77,187.53,187.66,1098000000.0
2008-09-11 10:20:00,187.67,187.745,187.6,187.71,716900000.0
2008-09-11 10:25:00,187.71,187.71,187.625,187.68,428400000.0
2008-09-11 10:30:00,187.68,187.68,187.36,187.46,1894499989.0
2008-09-11 10:35:00,187.465,187.515,187.075,187.24,1742200000.0
2008-09-11 10:40:00,187.24,187.3,187.13,187.255,1442100000.0
2008-09-11 10:45:00,187.26,187.31,187.14,187.185,618250000.0
2008-09-11 10:50:00,187.19,187.43,187.16,187.43,1009700000.0
2008-09-11 10:55:00,187.43,187.43,187.25,187.36,1158600000.0
2008-09-11 11:00:00,187.375,187.425,187.245,187.31,1416300000.0
2008-09-11 11:05:00,187.31,187.35,187.135,187.22,1264100000.0
2008-09-11 11:10:00,187.22,187.31,186.755,186.8,1725700000.0
2008-09-11 11:15:00,186.805,186.93,186.455,186.93,1869700000.0
2008-09-11 11:20:00,186.9,186.93,186.705,186.73,1277200000.0
2008-09-11 11:25:00,186.73,186.9,186.57,186.86,1619600000.0
2008-09-11 11:30:00,186.86,186.86,186.69,186.845,1636700000.0
2008-09-11 11:35:00,186.84,186.84,186.645,186.66,1586499999.0
2008-09-11 11:40:00,186.66,186.695,186.505,186.63,950900000.0
2008-09-11 11:45:00,186.62,186.65,186.45,186.49,1073000000.0
2008-09-11 11:50:00,186.49,186.7,186.49,186.66,1762500016.0
2008-09-11 11:55:00,186.66,186.68,186.575,186.62,907300000.0
2008-09-11 12:00:00,186.62,186.69,186.51,186.67,1202900000.0
2008-09-11 12:05:00,186.67,186.795,186.615,186.65,1556400000.0
2008-09-11 12:10:00,186.65,187.06,186.62,187.01,1752100002.0
2008-09-11 12:15:00,187.01,187.08,186.85,186.9,1548900000.0
2008-09-11 12:20:00,186.9,186.94,186.815,186.915,1297200000.0
2008-09-11 12:25:00,186.92,187.05,186.9,187.05,1499500000.0
2008-09-11 12:30:00,187.05,187.12,187.025,187.09,1094800000.0
2008-09-11 12:35:00,187.105,187.275,187.075,187.21,1644500000.0
2008-09-11 12:40:00,187.21,187.21,186.79,186.86,1618700000.0
2008-09-11 12:45:00,186.87,186.87,186.8,186.85,289600000.0
2008-09-11 12:50:00,186.85,186.925,186.845,186.89,1083800002.0
2008-09-11 12:55:00,186.89,186.95,186.88,186.94,1148200000.0
2008-09-11 13:00:00,186.94,187.125,186.925,187.01,1794899999.0
2008-09-11 13:05:00,187.0,187.04,186.895,186.98,1447100000.0
2008-09-11 13:10:00,186.965,187.115,186.95,187.1,1317400001.0
2008-09-11 13:15:00,187.105,187.35,187.09,187.32,1288600000.0
2008-09-11 13:20:00,187.32,187.43,187.18,187.18,2086900000.0
2008-09-11 13:25:00,187.18,187.18,187.015,187.055,1628100001.0
2008-09-11 13:30:00,187.055,187.295,187.035,187.24,1724500000.0
2008-09-11 13:35:00,187.24,187.31,187.16,187.22,1302200000.0
2008-09-11 13:40:00,187.22,187.41,187.19,187.33,2134000000.0
2008-09-11 13:45:00,187.335,187.36,187.085,187.25,2875200000.0
2008-09-11 13:50:00,187.25,187.305,187.025,187.245,2933900001.0
2008-09-11 13:55:00,187.24,187.375,187.2,187.2,2572700000.0
2008-09-11 14:00:00,187.2,187.335,187.155,187.2,1995600001.0
2008-09-11 14:05:00,187.2,187.28,187.125,187.27,1438900000.0
2008-09-11 14:10:00,187.27,187.27,187.075,187.215,1391100000.0
2008-09-11 14:15:00,187.215,187.235,187.035,187.065,1067400000.0
2008-09-11 14:20:00,187.06,187.15,186.915,187.09,1272700000.0
2008-09-11 14:25:00,187.09,187.11,186.89,187.0,1648600004.0
2008-09-11 14:30:00,187.01,187.485,186.835,187.19,3099100001.0
2008-09-11 14:35:00,187.2,187.475,187.095,187.34,1907200000.0
2008-09-11 14:40:00,187.325,187.4,186.935,186.95,2462800000.0
2008-09-11 14:45:00,186.96,186.985,186.63,186.985,2092800002.0
2008-09-11 14:50:00,186.995,187.03,186.865,186.88,2069800000.0
2008-09-11 14:55:00,186.88,186.88,186.59,186.68,2545300000.0
2008-09-11 15:00:00,186.68,186.835,186.485,186.835,2385800001.0
2008-09-11 15:05:00,186.825,186.98,186.82,186.935,1558100000.0
2008-09-11 15:10:00,186.95,187.03,186.435,186.435,2244400000.0
2008-09-11 15:15:00,186.43,186.68,186.38,186.58,1515700002.0
2008-09-11 15:20:00,186.585,186.65,186.39,186.53,1318900000.0
2008-09-11 15:25:00,186.53,186.79,186.49,186.73,1025300000.0
2008-09-11 15:30:00,186.72,186.85,186.43,186.46,2514700000.0
2008-09-11 15:35:00,186.46,186.71,186.45,186.51,2817400001.0
2008-09-11 15:40:00,186.52,186.56,186.13,186.13,1987400000.0
2008-09-11 15:45:00,186.12,186.245,186.07,186.075,2324288001.0
2008-09-11 15:50:00,186.08,186.205,185.96,186.19,2639500001.0
2008-09-11 15:55:00,186.2,186.2,185.94,186.085,2623100000.0
2008-09-11 16:00:00,186.085,186.35,185.97,186.15,3512340001.0
2008-09-11 16:05:00,186.14,186.395,185.99,186.385,2684700000.0
2008-09-11 16:10:00,186.385,186.67,186.24,186.54,3310340001.0
2008-09-11 16:15:00,186.515,186.52,186.175,186.26,3846700000.0
2008-09-11 16:20:00,186.3,186.53,186.26,186.53,2999354000.0
2008-09-11 16:25:00,186.52,186.6,186.4,186.425,3062400000.0
2008-09-11 16:30:00,186.415,186.43,186.15,186.29,2438600000.0
2008-09-11 16:35:00,186.29,186.41,186.24,186.4,3788240021.0
2008-09-11 16:40:00,186.41,186.57,186.36,186.51,3665099999.0
2008-09-11 16:45:00,186.51,186.68,186.405,186.63,2955300013.0
2008-09-11 16:50:00,186.62,186.69,186.465,186.64,3023000012.0
2008-09-11 16:55:00,186.64,186.65,186.375,186.46,933899999.0
2008-09-11 17:00:00,186.45,186.59,186.325,186.52,1937800001.0
2008-09-11 17:05:00,186.51,186.58,186.24,186.33,2620500000.0
2008-09-11 17:10:00,186.33,186.42,186.18,186.23,2294000000.0
2008-09-11 17:15:00,186.24,186.31,186.04,186.06,1899400000.0
2008-09-11 17:20:00,186.06,186.08,185.875,185.96,1841100000.0
2008-09-11 17:25:00,185.96,186.12,185.915,186.105,1083500000.0
2008-09-11 17:30:00,186.11,186.455,186.11,186.43,1399100000.0
2008-09-11 17:35:00,186.43,186.72,186.355,186.67,1630200000.0
2008-09-11 17:40:00,186.67,186.7,186.445,186.57,2439600003.0
2008-09-11 17:45:00,186.57,186.635,186.41,186.46,1751999999.0
2008-09-11 17:50:00,186.46,186.775,186.42,186.63,1511560000.0
2008-09-11 17:55:00,186.63,186.905,186.58,186.58,1407899999.0
2008-09-11 18:00:00,186.58,187.18,186.58,187.0,2234300002.0
2008-09-11 18:05:00,187.005,187.02,186.735,186.845,2205800000.0
2008-09-11 18:10:00,186.845,186.96,186.78,186.87,1333800000.0
2008-09-11 18:15:00,186.87,186.94,186.79,186.855,1418400000.0
2008-09-11 18:20:00,186.85,187.07,186.85,186.97,1303700000.0
2008-09-11 18:25:00,186.96,186.965,186.865,186.92,901800000.0
2008-09-11 18:30:00,186.91,186.98,186.55,186.98,1198800000.0
2008-09-11 18:35:00,187.005,187.055,186.645,186.73,1097300000.0
2008-09-11 18:40:00,186.7,186.73,186.395,186.57,1313800000.0
2008-09-11 18:45:00,186.57,186.645,186.47,186.47,1248900000.0
2008-09-11 18:50:00,186.47,186.6,186.42,186.51,937900000.0
2008-09-11 18:55:00,186.51,186.83,186.43,186.805,1267400000.0
2008-09-11 19:00:00,186.81,186.83,186.42,186.465,1372000000.0
2008-09-11 19:05:00,186.475,186.48,186.275,186.31,938000000.0
2008-09-11 19:10:00,186.31,186.41,186.25,186.365,801000000.0
2008-09-11 19:15:00,186.365,186.37,186.19,186.24,1026900000.0
2008-09-11 19:20:00,186.245,186.26,186.14,186.19,1383100000.0
2008-09-11 19:25:00,186.19,186.31,186.155,186.3,883200000.0
2008-09-11 19:30:00,186.3,186.58,186.29,186.58,762600000.0
2008-09-11 19:35:00,186.555,186.68,186.555,186.65,1115000000.0
2008-09-11 19:40:00,186.66,186.78,186.585,186.77,1125800000.0
2008-09-11 19:45:00,186.745,186.78,186.58,186.7,851400000.0
2008-09-11 19:50:00,186.71,186.94,186.71,186.89,1080500000.0
2008-09-11 19:55:00,186.9,186.96,186.755,186.77,520000000.0
2008-09-11 20:00:00,186.785,186.86,186.725,186.835,632800000.0
2008-09-11 20:05:00,186.84,187.26,186.84,187.14,1255000000.0
2008-09-11 20:10:00,187.15,187.2,186.975,186.995,1213100000.0
2008-09-11 20:15:00,186.995,187.28,186.975,187.19,1024899999.0
2008-09-11 20:20:00,187.19,187.24,187.145,187.2,593100000.0
2008-09-11 20:25:00,187.2,187.23,186.95,187.04,670300000.0
2008-09-11 20:30:00,187.03,187.08,186.975,187.07,537200000.0
2008-09-11 20:35:00,187.03,187.07,186.95,187.0,376500000.0
2008-09-11 20:40:00,187.0,187.03,186.875,186.96,365400000.0
2008-09-11 20:45:00,186.95,187.155,186.94,187.11,651000000.0
2008-09-11 20:50:00,187.11,187.18,187.06,187.08,942500000.0
2008-09-11 20:55:00,187.08,187.1,186.52,187.01,702800000.0
2008-09-11 21:00:00,187.0,187.025,186.885,186.96,417500000.0
2008-09-11 21:05:00,186.97,187.295,186.96,187.2,697400000.0
2008-09-11 21:10:00,187.2,187.22,187.06,187.125,495700000.0
2008-09-11 21:15:00,187.125,187.13,187.03,187.06,571300000.0
2008-09-11 21:20:00,187.07,187.115,186.925,186.96,694500000.0
2008-09-11 21:25:00,186.96,187.02,186.79,186.825,573400000.0
2008-09-11 21:30:00,186.805,186.86,186.67,186.79,454600000.0
2008-09-11 21:35:00,186.79,186.89,186.76,186.89,455900000.0
2008-09-11 21:40:00,186.88,186.98,186.835,186.97,309000000.0
2008-09-11 21:45:00,186.98,187.02,186.89,186.94,461300000.0
2008-09-11 21:50:00,186.94,187.24,186.93,187.23,554500000.0
2008-09-11 21:55:00,187.23,187.95,187.155,187.78,1393600000.0
2008-09-11 22:00:00,187.775,187.845,187.555,187.57,1123600000.0
2008-09-11 22:05:00,187.59,187.61,187.35,187.505,725099999.0
2008-09-11 22:10:00,187.5,187.5,187.285,187.37,451600000.0
2008-09-11 22:15:00,187.38,187.53,187.38,187.52,363200000.0
2008-09-11 22:20:00,187.52,187.81,187.52,187.755,916800000.0
2008-09-11 22:25:00,187.76,187.94,187.665,187.82,762600000.0
2008-09-11 22:30:00,187.82,188.04,187.82,188.04,1438300000.0
2008-09-11 22:35:00,188.04,188.085,187.885,187.92,616000000.0
2008-09-11 22:40:00,187.92,188.13,187.9,187.985,1614299998.0
2008-09-11 22:45:00,187.99,188.12,187.99,188.11,361200000.0
2008-09-11 22:50:00,188.11,188.11,187.935,188.08,932300009.0
2008-09-11 22:55:00,188.09,188.36,188.045,188.36,1958000009.0
2008-09-11 23:00:00,188.36,188.54,188.1,188.185,2413200002.0
2008-09-11 23:05:00,188.15,188.47,188.115,188.32,833000000.0
2008-09-11 23:10:00,188.32,188.48,188.285,188.42,1445200003.0
2008-09-11 23:15:00,188.445,188.59,188.445,188.5,377200000.0
2008-09-11 23:20:00,188.5,188.5,188.35,188.41,389700000.0
2008-09-11 23:25:00,188.41,188.845,188.335,188.68,793700000.0
2008-09-11 23:30:00,188.705,188.84,188.58,188.84,1562200000.0
2008-09-11 23:35:00,188.84,188.87,188.59,188.7,478400000.0
2008-09-11 23:40:00,188.7,188.7,188.53,188.54,1552399995.0
2008-09-11 23:45:00,188.55,188.55,188.34,188.36,1243100000.0
2008-09-11 23:50:00,188.375,188.445,188.34,188.395,306100000.0
2008-09-11 23:55:00,188.395,188.41,188.275,188.38,195900000.0
2008-09-12 00:00:00,188.4,188.51,188.095,188.17,401000000.0
2008-09-12 00:05:00,188.17,188.17,187.95,188.07,244000000.0
2008-09-12 00:10:00,188.035,188.05,187.65,187.65,389500000.0
2008-09-12 00:15:00,187.65,187.745,187.65,187.67,287200000.0
2008-09-12 00:20:00,187.66,187.685,187.615,187.685,239500000.0
2008-09-12 00:25:00,187.68,187.725,187.645,187.7,373700000.0
2008-09-12 00:30:00,187.7,187.785,187.66,187.69,368500000.0
2008-09-12 00:35:00,187.715,187.75,187.64,187.65,513500000.0
2008-09-12 00:40:00,187.65,187.655,187.59,187.61,267900000.0
2008-09-12 00:45:00,187.615,187.71,187.59,187.71,420400000.0
2008-09-12 00:50:00,187.71,187.83,187.595,187.76,438900000.0
2008-09-12 00:55:00,187.76,187.76,187.67,187.73,361500000.0
2008-09-12 01:00:00,187.72,187.91,187.71,187.9,335800000.0
2008-09-12 01:05:00,187.9,188.11,187.9,188.06,427200000.0
2008-09-12 01:10:00,188.06,188.09,187.995,188.03,416700000.0
2008-09-12 01:15:00,188.03,188.03,187.875,187.89,349000000.0
2008-09-12 01:20:00,187.89,187.94,187.835,187.84,346000000.0
2008-09-12 01:25:00,187.84,187.87,187.81,187.855,193500000.0
2008-09-12 01:30:00,187.85,187.875,187.8,187.84,425000000.0
2008-09-12 01:35:00,187.83,187.95,187.83,187.905,322500000.0
2008-09-12 01:40:00,187.91,188.24,187.9,188.22,658800000.0
2008-09-12 01:45:00,188.22,188.345,188.195,188.24,1684900000.0
2008-09-12 01:50:00,188.24,188.24,188.095,188.18,688000000.0
2008-09-12 01:55:00,188.195,188.195,188.065,188.11,499700000.0
2008-09-12 02:00:00,188.11,188.26,188.06,188.23,490000000.0
2008-09-12 02:05:00,188.22,188.3,188.15,188.3,253700000.0
2008-09-12 02:10:00,188.3,188.54,188.3,188.54,638700000.0
2008-09-12 02:15:00,188.54,188.665,188.36,188.57,1263400007.0
2008-09-12 02:20:00,188.545,188.6,188.33,188.35,519400000.0
2008-09-12 02:25:00,188.35,188.365,188.27,188.29,385600000.0
2008-09-12 02:30:00,188.28,188.3,188.205,188.27,450900000.0
2008-09-12 02:35:00,188.27,188.33,188.16,188.17,450500000.0
2008-09-12 02:40:00,188.17,188.18,187.935,188.035,834000000.0
2008-09-12 02:45:00,188.05,188.2,188.035,188.11,634300000.0
2008-09-12 02:50:00,188.11,188.245,188.08,188.23,490000000.0
2008-09-12 02:55:00,188.21,188.23,188.126,188.15,307800000.0
2008-09-12 03:00:00,188.16,188.18,188.0,188.0,309000000.0
2008-09-12 03:05:00,188.04,188.11,187.88,187.88,476300000.0
2008-09-12 03:10:00,187.95,187.95,187.83,187.9,504700000.0
2008-09-12 03:15:00,187.9,187.94,187.815,187.94,550500000.0
2008-09-12 03:20:00,187.94,187.99,187.905,187.95,1055300000.0
2008-09-12 03:25:00,187.96,187.97,187.92,187.955,1624000000.0
2008-09-12 03:30:00,187.95,188.145,187.935,188.14,3133299935.0
2008-09-12 03:35:00,188.13,188.3,188.12,188.3,590100000.0
2008-09-12 03:40:00,188.3,188.305,188.14,188.16,627700000.0
2008-09-12 03:45:00,188.17,188.19,188.13,188.18,364600000.0
2008-09-12 03:50:00,188.18,188.25,188.135,188.22,708100000.0
2008-09-12 03:55:00,188.22,188.32,188.19,188.25,667700000.0
2008-09-12 04:00:00,188.24,188.54,188.215,188.52,646700000.0
2008-09-12 04:05:00,188.51,188.6,188.44,188.52,484700000.0
2008-09-12 04:10:00,188.52,188.57,188.305,188.36,434700000.0
2008-09-12 04:15:00,188.37,188.41,188.33,188.395,253800000.0
2008-09-12 04:20:00,188.39,188.56,188.39,188.52,383899999.0
2008-09-12 04:25:00,188.52,188.52,188.375,188.45,389900000.0
2008-09-12 04:30:00,188.45,188.45,188.32,188.43,493300000.0
2008-09-12 04:35:00,188.43,188.43,188.344,188.37,86300000.0
2008-09-12 04:40:00,188.43,188.455,188.265,188.32,297100000.0
2008-09-12 04:45:00,188.335,188.38,188.315,188.38,471400002.0
2008-09-12 04:50:00,188.385,188.39,188.36,188.37,51600000.0
2008-09-12 04:55:00,188.35,188.37,188.285,188.37,238000000.0
2008-09-12 05:00:00,188.31,188.37,188.265,188.35,514600007.0
2008-09-12 05:05:00,187.88,188.35,187.863,188.32,357300000.0
2008-09-12 05:10:00,188.32,188.32,188.22,188.25,808400011.0
2008-09-12 05:15:00,188.25,188.27,188.16,188.245,662300000.0
2008-09-12 05:20:00,188.225,188.32,188.19,188.3,439900000.0
2008-09-12 05:25:00,188.31,188.35,188.29,188.35,183200000.0
2008-09-12 05:30:00,188.325,188.355,188.3,188.32,133400000.0
2008-09-12 05:35:00,188.32,188.32,188.235,188.24,1060199996.0
2008-09-12 05:40:00,188.25,188.29,188.25,188.26,646000000.0
2008-09-12 05:45:00,188.27,188.28,188.23,188.27,457900000.0
2008-09-12 05:50:00,188.27,188.27,188.195,188.23,1108700000.0
2008-09-12 05:55:00,188.23,188.3,188.225,188.25,1110400008.0
2008-09-12 06:00:00,188.27,188.32,188.165,188.25,1193200007.0
2008-09-12 06:05:00,188.25,188.275,188.18,188.26,557300001.0
2008-09-12 06:10:00,188.26,188.37,188.255,188.37,196600001.0
2008-09-12 06:15:00,188.325,188.37,188.3,188.37,104200000.0
2008-09-12 06:20:00,188.37,188.41,188.335,188.41,122800000.0
2008-09-12 06:25:00,188.42,188.44,188.33,188.36,374100000.0
2008-09-12 06:30:00,188.35,188.41,188.35,188.405,163300000.0
2008-09-12 06:35:00,188.4,188.67,188.36,188.645,612000000.0
2008-09-12 06:40:00,188.62,188.655,188.56,188.56,1165199999.0
2008-09-12 06:45:00,188.62,188.62,188.52,188.56,1227999999.0
2008-09-12 06:50:00,188.58,188.595,188.45,188.55,647500006.0
2008-09-12 06:55:00,188.55,188.57,188.47,188.54,167200000.0
2008-09-12 07:00:00,188.54,188.56,187.852,188.56,404800000.0
2008-09-12 07:05:00,188.56,188.59,188.505,188.59,636100001.0
2008-09-12 07:10:00,188.59,188.59,188.46,188.51,275400000.0
2008-09-12 07:15:00,188.51,188.58,188.485,188.565,331600000.0
2008-09-12 07:20:00,188.57,188.58,188.515,188.56,270999998.0
2008-09-12 07:25:00,188.55,188.605,188.55,188.59,156000000.0
2008-09-12 07:30:00,188.6,188.74,188.59,188.635,469700000.0
2008-09-12 07:35:00,188.62,188.7,188.585,188.69,474700000.0
2008-09-12 07:40:00,188.69,188.87,188.65,188.83,1207000000.0
2008-09-12 07:45:00,188.83,189.04,188.83,188.93,704500000.0
2008-09-12 07:50:00,188.945,188.95,188.74,188.78,798900000.0
2008-09-12 07:55:00,188.775,188.89,188.75,188.89,469400000.0
2008-09-12 08:00:00,188.89,189.03,188.88,188.95,861900000.0
2008-09-12 08:05:00,188.95,188.99,188.875,188.96,1015400001.0
2008-09-12 08:10:00,188.95,189.0,188.91,188.98,2352800037.0
2008-09-12 08:15:00,189.0,189.02,188.89,188.98,1226400000.0
2008-09-12 08:20:00,188.98,189.22,188.9,189.22,931900000.0
2008-09-12 08:25:00,189.22,189.28,189.115,189.26,860200000.0
2008-09-12 08:30:00,189.26,189.43,189.225,189.405,1254500000.0
2008-09-12 08:35:00,189.41,189.685,189.365,189.665,1428500000.0
2008-09-12 08:40:00,189.68,189.89,189.675,189.88,2186700001.0
2008-09-12 08:45:00,189.895,189.91,189.595,189.67,1252300000.0
2008-09-12 08:50:00,189.67,189.82,189.625,189.71,1192500000.0
2008-09-12 08:55:00,189.72,189.84,189.66,189.84,837800000.0
2008-09-12 09:00:00,189.84,190.39,189.805,190.39,1616200000.0
2008-09-12 09:05:00,190.39,190.39,190.155,190.19,1930600000.0
2008-09-12 09:10:00,190.19,190.31,190.18,190.235,1399800000.0
2008-09-12 09:15:00,190.23,190.27,189.84,189.87,1319800000.0
2008-09-12 09:20:00,189.87,190.1,189.83,190.1,1053100000.0
2008-09-12 09:25:00,190.1,190.14,190.025,190.12,966500000.0
2008-09-12 09:30:00,190.13,190.16,189.85,189.92,1097700000.0
2008-09-12 09:35:00,189.92,190.015,189.9,189.98,1053800000.0
2008-09-12 09:40:00,189.97,189.99,189.83,189.84,1194400000.0
2008-09-12 09:45:00,189.85,189.99,189.72,189.75,1200300000.0
2008-09-12 09:50:00,189.75,189.81,189.685,189.76,1057700000.0
2008-09-12 09:55:00,189.75,189.83,189.72,189.725,844500000.0
2008-09-12 10:00:00,189.735,190.07,189.715,190.07,1315900000.0
2008-09-12 10:05:00,190.07,190.08,189.9,189.94,1099500000.0
2008-09-12 10:10:00,189.94,190.27,189.88,190.25,1575300000.0
2008-09-12 10:15:00,190.25,190.34,190.195,190.33,1302300000.0
2008-09-12 10:20:00,190.325,190.38,190.2,190.23,1346100000.0
2008-09-12 10:25:00,190.22,190.335,190.17,190.3,1519400000.0
2008-09-12 10:30:00,190.28,190.45,190.25,190.38,2285999999.0
2008-09-12 10:35:00,190.385,190.5,190.36,190.39,893800000.0
2008-09-12 10:40:00,190.4,190.48,190.4,190.47,1084900000.0
2008-09-12 10:45:00,190.48,190.65,190.44,190.64,1140100000.0
2008-09-12 10:50:00,190.63,190.67,190.4,190.44,1363900000.0
2008-09-12 10:55:00,190.44,190.47,190.325,190.45,2237200003.0
2008-09-12 11:00:00,190.44,190.45,190.23,190.245,1154400000.0
2008-09-12 11:05:00,190.25,190.415,190.25,190.3,1267700000.0
2008-09-12 11:10:00,190.3,190.45,190.235,190.34,1206200000.0
2008-09-12 11:15:00,190.33,190.525,190.305,190.34,1261700000.0
2008-09-12 11:20:00,190.34,190.34,190.105,190.12,1193900000.0
2008-09-12 11:25:00,190.13,190.21,190.11,190.17,813600000.0
2008-09-12 11:30:00,190.17,190.23,190.105,190.125,926100000.0
2008-09-12 11:35:00,190.13,190.165,190.0,190.165,1044700001.0
2008-09-12 11:40:00,190.17,190.2,190.075,190.16,914800001.0
2008-09-12 11:45:00,190.17,190.17,190.07,190.12,1358700000.0
2008-09-12 11:50:00,190.12,190.19,190.03,190.065,1676800000.0
2008-09-12 11:55:00,190.065,190.18,190.015,190.02,1157700000.0
2008-09-12 12:00:00,190.03,190.32,190.03,190.32,1314300000.0
2008-09-12 12:05:00,190.335,190.51,190.31,190.48,1687500000.0
2008-09-12 12:10:00,190.465,190.54,190.42,190.46,1995200000.0
2008-09-12 12:15:00,190.46,190.47,190.36,190.38,1690700000.0
2008-09-12 12:20:00,190.38,190.39,190.185,190.21,1582600000.0
2008-09-12 12:25:00,190.21,190.335,190.165,190.32,1263200000.0
2008-09-12 12:30:00,190.32,190.375,190.225,190.24,793600000.0
2008-09-12 12:35:00,190.25,190.3,190.2,190.24,929300000.0
2008-09-12 12:40:00,190.24,190.275,190.02,190.1,1231700000.0
2008-09-12 12:45:00,190.095,190.095,189.955,189.955,604500000.0
2008-09-12 12:50:00,190.0,190.0,189.87,189.89,1000800000.0
2008-09-12 12:55:00,189.88,189.95,189.845,189.93,1276700000.0
2008-09-12 13:00:00,189.93,190.095,189.88,190.03,1202400000.0
2008-09-12 13:05:00,190.04,190.07,189.72,189.73,1515400019.0
2008-09-12 13:10:00,189.73,189.77,189.63,189.71,1974299997.0
2008-09-12 13:15:00,189.7,189.795,189.69,189.7,1126700000.0
2008-09-12 13:20:00,189.7,189.7,189.575,189.65,768400000.0
2008-09-12 13:25:00,189.65,189.665,189.51,189.61,1024100000.0
2008-09-12 13:30:00,189.62,189.685,189.41,189.56,1437100000.0
2008-09-12 13:35:00,189.56,189.62,189.14,189.14,2263200001.0
2008-09-12 13:40:00,189.125,189.325,189.03,189.22,2040110000.0
2008-09-12 13:45:00,189.22,189.31,189.115,189.15,1617900000.0
2008-09-12 13:50:00,189.15,189.325,189.15,189.26,1345100000.0
2008-09-12 13:55:00,189.26,189.4,189.12,189.4,1458400000.0
2008-09-12 14:00:00,189.4,189.43,189.32,189.415,1462800000.0
2008-09-12 14:05:00,189.43,189.49,189.38,189.4,1544400000.0
2008-09-12 14:10:00,189.395,189.535,189.39,189.515,1349200000.0
2008-09-12 14:15:00,189.505,189.53,189.4,189.52,1139000000.0
2008-09-12 14:20:00,189.52,189.52,189.36,189.38,995070000.0
2008-09-12 14:25:00,189.38,189.655,189.33,189.63,1785800000.0
2008-09-12 14:30:00,189.645,189.69,189.245,189.61,2208000000.0
2008-09-12 14:35:00,189.61,189.845,189.61,189.74,2057100000.0
2008-09-12 14:40:00,189.74,189.91,189.74,189.87,1313400000.0
2008-09-12 14:45:00,189.87,189.99,189.755,189.92,2238700054.0
2008-09-12 14:50:00,189.92,190.145,189.895,190.13,1804600002.0
2008-09-12 14:55:00,190.13,190.13,189.83,189.97,1056500000.0
2008-09-12 15:00:00,189.97,190.02,189.765,189.83,1225700000.0
2008-09-12 15:05:00,189.83,189.83,189.535,189.58,1364500000.0
2008-09-12 15:10:00,189.58,189.725,189.575,189.72,1678700000.0
2008-09-12 15:15:00,189.72,190.02,189.63,189.99,1193000000.0
2008-09-12 15:20:00,189.99,190.07,189.9,189.93,1094400000.0
2008-09-12 15:25:00,189.93,190.005,189.615,189.7,833500000.0
2008-09-12 15:30:00,189.7,190.08,189.56,190.08,1496100000.0
2008-09-12 15:35:00,190.07,190.31,189.95,190.05,1833000000.0
2008-09-12 15:40:00,190.05,190.2,189.92,190.14,2088700000.0
2008-09-12 15:45:00,190.135,190.165,189.885,189.9,1518900000.0
2008-09-12 15:50:00,189.9,190.43,189.85,190.35,1873600000.0
2008-09-12 15:55:00,190.35,190.385,190.03,190.04,1997100000.0
2008-09-12 16:00:00,190.035,190.315,189.915,190.26,1868400000.0
2008-09-12 16:05:00,190.26,190.6,190.26,190.45,1844300000.0
2008-09-12 16:10:00,190.45,190.51,190.22,190.49,2273200030.0
2008-09-12 16:15:00,190.48,190.7,190.45,190.57,1464300000.0
2008-09-12 16:20:00,190.56,190.67,190.48,190.65,1466600000.0
2008-09-12 16:25:00,190.65,190.98,190.645,190.92,1617300000.0
2008-09-12 16:30:00,190.92,190.99,190.79,190.99,1507900000.0
2008-09-12 16:35:00,190.99,191.1,190.89,191.09,1188516875.0
2008-09-12 16:40:00,191.095,191.33,191.09,191.24,1365200000.0
2008-09-12 16:45:00,191.25,191.63,191.195,191.63,1359962500.0
2008-09-12 16:50:00,191.625,191.68,191.475,191.605,1167684375.0
2008-09-12 16:55:00,191.62,191.65,191.44,191.555,1225600000.0
2008-09-12 17:00:00,191.56,191.875,191.505,191.79,1578600000.0
2008-09-12 17:05:00,191.79,192.07,191.765,192.01,1379200000.0
2008-09-12 17:10:00,192.01,192.2,191.98,192.175,1011600000.0
2008-09-12 17:15:00,192.18,192.82,192.18,192.715,1655620000.0
2008-09-12 17:20:00,192.695,193.0,192.655,192.89,1632699999.0
2008-09-12 17:25:00,192.9,192.99,192.82,192.91,945420000.0
2008-09-12 17:30:00,192.92,192.945,192.245,192.38,2029420000.0
2008-09-12 17:35:00,192.39,192.43,192.27,192.31,2126100001.0
2008-09-12 17:40:00,192.31,192.385,191.815,191.94,1576300000.0
2008-09-12 17:45:00,191.94,192.64,191.935,192.61,1650600000.0
2008-09-12 17:50:00,192.61,192.61,192.14,192.2,1216100000.0
2008-09-12 17:55:00,192.2,192.37,192.035,192.37,2002300000.0
2008-09-12 18:00:00,192.37,192.42,192.105,192.115,1435100000.0
2008-09-12 18:05:00,192.12,192.235,191.96,191.97,1485700000.0
2008-09-12 18:10:00,191.96,192.1,191.96,192.08,851000000.0
2008-09-12 18:15:00,192.09,192.37,192.05,192.35,1033900000.0
2008-09-12 18:20:00,192.35,192.45,192.31,192.42,843100000.0
2008-09-12 18:25:00,192.42,192.53,192.3,192.465,930600000.0
2008-09-12 18:30:00,192.485,192.565,192.41,192.43,1051300000.0
2008-09-12 18:35:00,192.44,192.74,192.42,192.73,997800000.0
2008-09-12 18:40:00,192.73,192.855,192.595,192.71,1343000000.0
2008-09-12 18:45:00,192.71,192.715,192.295,192.415,1176700000.0
2008-09-12 18:50:00,192.4,192.47,192.34,192.43,771700000.0
2008-09-12 18:55:00,192.45,192.48,192.22,192.23,830500000.0
2008-09-12 19:00:00,192.23,192.36,192.22,192.33,684200000.0
2008-09-12 19:05:00,192.32,192.39,192.3,192.36,629300000.0
2008-09-12 19:10:00,192.36,192.37,192.185,192.255,828400000.0
2008-09-12 19:15:00,192.27,192.615,192.27,192.45,1464500000.0
2008-09-12 19:20:00,192.46,192.58,192.41,192.48,909600000.0
2008-09-12 19:25:00,192.47,192.72,192.47,192.55,1204900000.0
2008-09-12 19:30:00,192.545,192.63,192.51,192.52,704600000.0
2008-09-12 19:35:00,192.52,192.57,192.445,192.555,594500000.0
2008-09-12 19:40:00,192.55,192.695,192.49,192.6,1446700006.0
2008-09-12 19:45:00,192.605,192.775,192.585,192.735,1002300000.0
2008-09-12 19:50:00,192.745,192.94,192.72,192.885,875600000.0
2008-09-12 19:55:00,192.88,192.885,192.775,192.84,776100000.0
2008-09-12 20:00:00,192.84,192.875,192.61,192.68,963000000.0
2008-09-12 20:05:00,192.67,192.73,192.655,192.66,1040199996.0
2008-09-12 20:10:00,192.7,192.71,192.615,192.68,577799998.0
2008-09-12 20:15:00,192.65,192.78,192.615,192.63,694700000.0
2008-09-12 20:20:00,192.63,192.86,192.62,192.765,767100000.0
2008-09-12 20:25:00,192.77,192.835,192.705,192.83,872300000.0
2008-09-12 20:30:00,192.83,192.965,192.82,192.85,758000000.0
2008-09-12 20:35:00,192.85,193.0,192.805,192.98,812200000.0
2008-09-12 20:40:00,192.98,193.115,192.905,193.1,1088400000.0
2008-09-12 20:45:00,193.1,193.34,193.09,193.3,766100000.0
2008-09-12 20:50:00,193.305,193.305,193.16,193.16,598600000.0
2008-09-12 20:55:00,193.17,193.385,193.17,193.28,1019500000.0
2008-09-12 21:00:00,193.27,193.305,193.21,193.29,735200000.0
2008-09-12 21:05:00,193.29,193.515,193.245,193.5,1185480000.0
2008-09-12 21:10:00,193.5,193.5,193.355,193.475,597500000.0
2008-09-12 21:15:00,193.495,193.675,193.47,193.66,873600000.0
2008-09-12 21:20:00,193.66,193.72,193.565,193.64,1200900000.0
2008-09-12 21:25:00,193.62,193.62,193.395,193.47,1180000006.0
2008-09-12 21:30:00,193.48,193.48,193.335,193.38,936000000.0
2008-09-12 21:35:00,193.385,193.42,193.325,193.34,843800000.0
2008-09-12 21:40:00,193.34,193.35,193.22,193.25,1006600001.0
2008-09-12 21:45:00,193.25,193.295,193.23,193.25,1728700045.0
2008-09-12 21:50:00,193.29,193.38,193.25,193.37,977600000.0
2008-09-12 21:55:00,193.36,193.535,193.36,193.5,969900000.0
2008-09-12 22:00:00,193.51,193.64,193.5,193.61,542400001.0
2008-09-12 22:05:00,193.6,193.6,193.52,193.56,657300000.0
2008-09-12 22:10:00,193.56,193.655,193.5,193.5,663400000.0
2008-09-12 22:15:00,193.5,193.65,193.5,193.64,594850000.0
2008-09-12 22:20:00,193.64,193.64,193.52,193.64,2197400013.0
2008-09-12 22:25:00,193.64,193.65,193.545,193.62,4708799944.0
2008-09-12 22:30:00,193.61,193.655,193.56,193.605,1401499996.0
2008-09-12 22:35:00,193.6,193.64,193.49,193.6,1246600000.0
2008-09-12 22:40:00,193.6,193.67,193.555,193.58,587000000.0
2008-09-12 22:45:00,193.58,193.67,193.55,193.58,589900001.0
2008-09-12 22:50:00,193.625,193.625,193.54,193.61,746800001.0
2008-09-12 22:55:00,193.62,193.62,193.505,193.6,764099999.0
2008-09-14 23:00:00,193.343,193.343,190.572,191.331,868700001.0
2008-09-14 23:05:00,191.377,191.61,191.301,191.333,1402500001.0
2008-09-14 23:10:00,191.337,191.513,191.202,191.202,1178900001.0
2008-09-14 23:15:00,191.176,191.235,190.62,190.924,390600001.0
2008-09-14 23:20:00,190.72,190.835,190.27,190.522,440900000.0
2008-09-14 23:25:00,190.58,191.165,190.58,191.027,147800000.0
2008-09-14 23:30:00,191.025,191.144,190.605,190.605,484600000.0
2008-09-14 23:35:00,190.595,190.595,190.14,190.14,42000000.0
2008-09-14 23:40:00,190.22,190.725,190.22,190.34,341700000.0
2008-09-14 23:45:00,190.275,190.694,190.25,190.535,139000000.0
2008-09-14 23:50:00,190.703,190.784,190.325,190.545,131700000.0
2008-09-14 23:55:00,190.5,190.802,190.335,190.455,249600000.0
2008-09-15 00:00:00,190.44,190.615,190.025,190.29,690500000.0
2008-09-15 00:05:00,190.305,191.5,190.3,191.5,498500000.0
2008-09-15 00:10:00,191.5,192.165,191.5,191.745,490700000.0
2008-09-15 00:15:00,191.76,191.765,190.54,191.11,587200000.0
2008-09-15 00:20:00,191.11,191.375,190.985,191.14,319500000.0
2008-09-15 00:25:00,191.14,191.36,190.975,191.335,358000000.0
2008-09-15 00:30:00,191.33,191.58,191.115,191.26,440400000.0
2008-09-15 00:35:00,191.26,191.26,191.03,191.18,316200000.0
2008-09-15 00:40:00,191.185,191.285,190.985,191.27,298000000.0
2008-09-15 00:45:00,191.275,191.32,190.915,191.105,553400000.0
2008-09-15 00:50:00,191.06,191.165,190.915,190.99,518900000.0
2008-09-15 00:55:00,191.005,191.21,190.86,191.05,439900000.0
2008-09-15 01:00:00,191.04,191.21,190.895,191.21,351200000.0
2008-09-15 01:05:00,191.23,191.385,191.05,191.275,308100000.0
2008-09-15 01:10:00,191.3,191.71,191.265,191.365,413600000.0
2008-09-15 01:15:00,191.38,191.96,191.185,191.925,306800000.0
2008-09-15 01:20:00,191.95,192.065,191.7,191.825,486600000.0
2008-09-15 01:25:00,191.835,191.87,191.47,191.645,283300000.0
2008-09-15 01:30:00,191.63,191.635,191.455,191.54,165100000.0
2008-09-15 01:35:00,191.545,191.93,191.48,191.735,276100000.0
2008-09-15 01:40:00,191.735,191.91,191.505,191.56,323900000.0
2008-09-15 01:45:00,191.56,191.59,191.39,191.475,250900000.0
2008-09-15 01:50:00,191.475,191.515,191.285,191.39,407500000.0
2008-09-15 01:55:00,191.38,191.51,191.115,191.23,478100000.0
2008-09-15 02:00:00,191.24,191.255,190.99,191.215,353300000.0
2008-09-15 02:05:00,191.22,191.27,191.13,191.195,351200000.0
2008-09-15 02:10:00,191.19,192.0,191.17,191.86,418800000.0
2008-09-15 02:15:00,191.835,191.925,191.56,191.56,328300000.0
2008-09-15 02:20:00,191.56,191.655,190.945,191.04,467500000.0
2008-09-15 02:25:00,191.04,191.26,191.01,191.155,680600000.0
2008-09-15 02:30:00,191.175,191.63,191.11,191.575,338400000.0
2008-09-15 02:35:00,191.585,191.89,191.51,191.605,683400000.0
2008-09-15 02:40:00,191.62,191.92,191.505,191.82,1178700000.0
2008-09-15 02:45:00,191.81,191.86,191.26,191.31,805300000.0
2008-09-15 02:50:00,191.31,191.4,190.965,191.02,2051700001.0
2008-09-15 02:55:00,191.02,191.47,190.99,191.42,539700000.0
2008-09-15 03:00:00,191.42,191.45,190.955,190.99,1218200045.0
2008-09-15 03:05:00,190.995,191.17,190.99,191.1,836900004.0
2008-09-15 03:10:00,191.115,191.22,190.92,191.16,685700000.0
2008-09-15 03:15:00,191.155,191.33,191.15,191.21,442600000.0
2008-09-15 03:20:00,191.2,191.265,191.155,191.21,804900012.0
2008-09-15 03:25:00,191.22,191.48,191.2,191.46,856100000.0
2008-09-15 03:30:00,191.45,191.625,191.3,191.36,888100006.0
2008-09-15 03:35:00,191.36,191.45,191.29,191.31,524300000.0
2008-09-15 03:40:00,191.31,191.49,191.31,191.39,441600000.0
2008-09-15 03:45:00,191.4,191.415,191.255,191.34,287700000.0
2008-09-15 03:50:00,191.335,191.415,191.2,191.285,828800000.0
2008-09-15 03:55:00,191.285,191.46,191.285,191.36,415800000.0
2008-09-15 04:00:00,191.36,191.36,191.125,191.29,1008200000.0
2008-09-15 04:05:00,191.285,191.52,191.265,191.41,521500000.0
2008-09-15 04:10:00,191.41,191.475,191.3,191.355,485400000.0
2008-09-15 04:15:00,191.36,191.39,191.28,191.335,738400000.0
2008-09-15 04:20:00,191.34,191.57,191.31,191.41,1091900000.0
2008-09-15 04:25:00,191.41,191.48,191.35,191.48,909900000.0
2008-09-15 04:30:00,191.46,191.5,191.135,191.19,1211000000.0
2008-09-15 04:35:00,191.19,191.375,191.07,191.26,1052200000.0
2008-09-15 04:40:00,191.26,191.28,191.01,191.12,707800000.0
2008-09-15 04:45:00,191.11,191.14,190.755,190.835,1419100000.0
2008-09-15 04:50:00,190.83,191.07,190.72,190.775,1793100000.0
2008-09-15 04:55:00,190.78,190.855,190.715,190.81,823000002.0
2008-09-15 05:00:00,190.845,191.04,190.77,190.89,1240900000.0
2008-09-15 05:05:00,190.865,191.09,190.805,190.98,1559400000.0
2008-09-15 05:10:00,190.97,190.98,190.79,190.835,1119800000.0
2008-09-15 05:15:00,190.855,190.92,190.63,190.71,715000000.0
2008-09-15 05:20:00,190.71,190.925,190.62,190.645,1547500000.0
2008-09-15 05:25:00,190.65,190.69,190.47,190.535,851400000.0
2008-09-15 05:30:00,190.525,191.005,190.52,190.95,1197800000.0
2008-09-15 05:35:00,190.95,191.21,190.93,190.98,1346100000.0
2008-09-15 05:40:00,190.98,190.98,190.535,190.57,923300000.0
2008-09-15 05:45:00,190.56,190.605,190.335,190.43,1044600000.0
2008-09-15 05:50:00,190.42,190.43,190.205,190.29,2891300070.0
2008-09-15 05:55:00,190.29,190.39,190.26,190.35,1728200002.0
2008-09-15 06:00:00,190.35,190.35,190.045,190.06,1242000000.0
2008-09-15 06:05:00,190.065,190.345,189.975,190.29,1038700000.0
2008-09-15 06:10:00,190.3,190.49,190.28,190.47,1045600000.0
2008-09-15 06:15:00,190.47,190.565,190.315,190.35,599200000.0
2008-09-15 06:20:00,190.355,190.52,190.335,190.38,975000000.0
2008-09-15 06:25:00,190.39,190.39,190.315,190.375,392700000.0
2008-09-15 06:30:00,190.375,190.47,190.12,190.275,1088600000.0
2008-09-15 06:35:00,190.28,190.69,190.23,190.69,1108200000.0
2008-09-15 06:40:00,190.69,191.22,190.655,191.14,1338400000.0
2008-09-15 06:45:00,191.14,191.14,190.425,190.57,1444700000.0
2008-09-15 06:50:00,190.57,190.61,190.3,190.395,1249300000.0
2008-09-15 06:55:00,190.395,191.01,190.39,190.93,1598400000.0
2008-09-15 07:00:00,190.93,190.96,190.775,190.85,891100000.0
2008-09-15 07:05:00,190.845,191.19,190.835,191.19,1636300000.0
2008-09-15 07:10:00,191.19,191.41,191.155,191.32,840400000.0
2008-09-15 07:15:00,191.31,191.425,191.0,191.04,1026500000.0
2008-09-15 07:20:00,191.04,191.435,190.89,191.4,766100000.0
2008-09-15 07:25:00,191.41,191.42,191.03,191.12,804600000.0
2008-09-15 07:30:00,191.12,191.435,191.04,191.16,988700000.0
2008-09-15 07:35:00,191.16,191.39,191.09,191.29,1040300000.0
2008-09-15 07:40:00,191.29,191.585,191.215,191.355,1358500000.0
2008-09-15 07:45:00,191.35,191.405,191.14,191.15,1033000000.0
2008-09-15 07:50:00,191.16,191.31,191.11,191.235,1129100000.0
2008-09-15 07:55:00,191.265,191.405,191.18,191.35,1670950000.0
2008-09-15 08:00:00,191.36,191.44,190.81,190.81,1295500000.0
2008-09-15 08:05:00,190.82,191.015,190.695,190.89,1320200000.0
2008-09-15 08:10:00,190.89,191.03,190.48,190.6,1422800000.0
2008-09-15 08:15:00,190.6,190.63,190.28,190.535,1454100000.0
2008-09-15 08:20:00,190.525,190.885,190.385,190.795,1328200000.0
2008-09-15 08:25:00,190.81,191.24,190.705,191.02,1404300000.0
2008-09-15 08:30:00,191.02,191.09,190.355,190.89,2212500000.0
2008-09-15 08:35:00,190.88,191.21,190.555,191.105,2051500000.0
2008-09-15 08:40:00,191.12,191.135,190.66,190.7,2512400003.0
2008-09-15 08:45:00,190.7,190.83,190.565,190.7,2335000000.0
2008-09-15 08:50:00,190.7,191.125,190.69,191.11,1968200000.0
2008-09-15 08:55:00,191.11,191.14,190.795,190.84,1273000000.0
2008-09-15 09:00:00,190.84,190.85,190.38,190.47,1417200000.0
2008-09-15 09:05:00,190.48,190.625,190.29,190.46,1133800000.0
2008-09-15 09:10:00,190.435,190.72,190.345,190.535,1541200000.0
2008-09-15 09:15:00,190.535,190.76,190.52,190.63,1221900000.0
2008-09-15 09:20:00,190.62,190.83,190.58,190.64,1015600000.0
2008-09-15 09:25:00,190.64,190.655,190.49,190.575,1281900000.0
2008-09-15 09:30:00,190.565,190.58,190.315,190.39,1231800000.0
2008-09-15 09:35:00,190.4,190.495,190.23,190.325,1055900000.0
2008-09-15 09:40:00,190.34,190.34,190.01,190.2,1222500000.0
2008-09-15 09:45:00,190.2,190.25,189.535,189.56,1868400000.0
2008-09-15 09:50:00,189.56,189.56,189.32,189.44,809300000.0
2008-09-15 09:55:00,189.44,189.755,189.44,189.57,1108600000.0
2008-09-15 10:00:00,189.57,189.63,189.25,189.3,1756800010.0
2008-09-15 10:05:00,189.305,189.385,189.1,189.12,1565900000.0
2008-09-15 10:10:00,189.12,189.17,188.78,188.9,1620499999.0
2008-09-15 10:15:00,188.9,189.125,188.9,189.07,1688900000.0
2008-09-15 10:20:00,189.07,189.46,188.645,188.66,2064600005.0
2008-09-15 10:25:00,188.66,188.9,188.585,188.76,1805200011.0
2008-09-15 10:30:00,188.76,188.8,188.51,188.51,5224400058.0
2008-09-15 10:35:00,188.54,188.545,188.05,188.24,3209400011.0
2008-09-15 10:40:00,188.24,188.4,188.195,188.35,3001200006.0
2008-09-15 10:45:00,188.36,188.36,187.755,187.8,2766199969.0
2008-09-15 10:50:00,187.79,187.975,187.73,187.855,2820800038.0
2008-09-15 10:55:00,187.86,188.28,187.85,188.08,3006200005.0
2008-09-15 11:00:00,188.08,188.76,188.0,188.75,3215299972.0
2008-09-15 11:05:00,188.75,189.07,188.625,188.655,3057600022.0
2008-09-15 11:10:00,188.65,188.835,188.5,188.55,1908399990.0
2008-09-15 11:15:00,188.55,188.78,188.55,188.66,1496000002.0
2008-09-15 11:20:00,188.66,188.845,188.655,188.69,2842900007.0
2008-09-15 11:25:00,188.69,188.745,188.53,188.67,2423799998.0
2008-09-15 11:30:00,188.67,188.78,188.595,188.665,2734100002.0
2008-09-15 11:35:00,188.685,188.785,188.525,188.665,1517300000.0
2008-09-15 11:40:00,188.66,188.675,188.255,188.4,840600000.0
2008-09-15 11:45:00,188.375,188.705,188.325,188.65,1059100000.0
2008-09-15 11:50:00,188.65,188.715,188.535,188.6,1915800002.0
2008-09-15 11:55:00,188.6,188.91,188.485,188.91,1321699998.0
2008-09-15 12:00:00,188.9,189.12,188.82,188.87,2141700004.0
2008-09-15 12:05:00,188.87,189.095,188.77,189.095,1075800000.0
2008-09-15 12:10:00,189.095,189.095,188.595,188.63,1062100000.0
2008-09-15 12:15:00,188.64,188.655,188.185,188.44,1133800000.0
2008-09-15 12:20:00,188.44,188.62,188.415,188.58,1631799997.0
2008-09-15 12:25:00,188.58,188.59,188.265,188.37,2527099988.0
2008-09-15 12:30:00,188.37,188.48,188.26,188.42,1802899997.0
2008-09-15 12:35:00,188.42,188.73,188.275,188.72,2270000005.0
2008-09-15 12:40:00,188.72,188.77,188.575,188.665,2057500002.0
2008-09-15 12:45:00,188.645,188.695,188.03,188.06,1516000000.0
2008-09-15 12:50:00,188.06,188.43,188.05,188.37,1549099999.0
2008-09-15 12:55:00,188.33,188.55,188.105,188.515,1943200000.0
2008-09-15 13:00:00,188.51,188.62,188.185,188.27,1704899999.0
2008-09-15 13:05:00,188.28,188.525,188.145,188.41,1683600000.0
2008-09-15 13:10:00,188.41,188.5,188.245,188.3,879300000.0
2008-09-15 13:15:00,188.29,188.4,188.12,188.25,1176900000.0
2008-09-15 13:20:00,188.24,188.255,187.795,187.795,935900000.0
2008-09-15 13:25:00,187.84,187.87,187.39,187.46,1247800000.0
2008-09-15 13:30:00,187.45,187.78,187.45,187.6,1331200000.0
2008-09-15 13:35:00,187.63,187.945,187.385,187.84,1566700001.0
2008-09-15 13:40:00,187.84,187.84,187.32,187.48,2490900037.0
2008-09-15 13:45:00,187.48,187.95,187.48,187.75,2414700021.0
2008-09-15 13:50:00,187.76,188.015,187.615,187.99,1527800000.0
2008-09-15 13:55:00,187.995,188.15,187.84,187.86,1342200000.0
2008-09-15 14:00:00,187.88,188.13,187.795,188.1,1087700000.0
2008-09-15 14:05:00,188.1,188.58,188.005,188.57,2758500009.0
2008-09-15 14:10:00,188.585,188.875,188.43,188.775,2381300000.0
2008-09-15 14:15:00,188.79,188.98,188.6,188.97,2019100000.0
2008-09-15 14:20:00,188.97,188.97,188.585,188.6,1741500000.0
2008-09-15 14:25:00,188.6,188.74,188.505,188.505,1660200002.0
2008-09-15 14:30:00,188.52,188.52,188.29,188.35,2483400008.0
2008-09-15 14:35:00,188.35,188.67,188.145,188.63,1198000001.0
2008-09-15 14:40:00,188.63,188.82,188.57,188.63,1158000000.0
2008-09-15 14:45:00,188.63,188.72,188.47,188.56,928100000.0
2008-09-15 14:50:00,188.565,188.75,188.545,188.74,1152200026.0
2008-09-15 14:55:00,188.745,189.2,188.71,189.125,1935400000.0
2008-09-15 15:00:00,189.065,189.125,188.77,188.82,1425000000.0
2008-09-15 15:05:00,188.82,189.14,188.79,188.86,2435200000.0
2008-09-15 15:10:00,188.85,188.85,188.615,188.76,820900000.0
2008-09-15 15:15:00,188.805,188.99,188.66,188.89,3060300025.0
2008-09-15 15:20:00,188.89,188.955,188.625,188.645,1772100003.0
2008-09-15 15:25:00,188.66,188.96,188.64,188.94,904900000.0
2008-09-15 15:30:00,188.94,189.305,188.88,189.16,1906300000.0
2008-09-15 15:35:00,189.175,189.63,189.175,189.31,1734400000.0
2008-09-15 15:40:00,189.265,189.67,189.26,189.485,1296500000.0
2008-09-15 15:45:00,189.485,189.605,189.085,189.09,3573099999.0
2008-09-15 15:50:00,189.1,189.24,188.975,189.17,4600300014.0
2008-09-15 15:55:00,189.17,189.17,188.91,188.915,2987799995.0
2008-09-15 16:00:00,188.91,189.18,188.885,189.165,1849200000.0
2008-09-15 16:05:00,189.165,189.22,189.075,189.19,2468199998.0
2008-09-15 16:10:00,189.18,189.525,189.13,189.48,1798600000.0
2008-09-15 16:15:00,189.48,189.815,189.48,189.64,1593300000.0
2008-09-15 16:20:00,189.64,189.64,189.325,189.36,3829399997.0
2008-09-15 16:25:00,189.355,189.37,189.255,189.32,2066299995.0
2008-09-15 16:30:00,189.32,189.45,189.15,189.44,2477600000.0
2008-09-15 16:35:00,189.44,189.85,189.44,189.75,2730500011.0
2008-09-15 16:40:00,189.75,189.82,189.595,189.64,843200000.0
2008-09-15 16:45:00,189.64,189.74,189.565,189.65,3680100044.0
2008-09-15 16:50:00,189.64,190.28,189.585,190.28,1878400014.0
2008-09-15 16:55:00,190.28,190.555,190.08,190.51,2422400000.0
2008-09-15 17:00:00,190.5,190.75,190.365,190.39,4306400079.0
2008-09-15 17:05:00,190.39,190.415,190.28,190.37,2870400019.0
2008-09-15 17:10:00,190.37,190.64,190.355,190.4,3642400002.0
2008-09-15 17:15:00,190.41,190.605,190.365,190.495,3849800027.0
2008-09-15 17:20:00,190.51,190.51,190.18,190.285,2359500005.0
2008-09-15 17:25:00,190.28,190.285,190.045,190.075,1477000000.0
2008-09-15 17:30:00,190.08,190.235,190.005,190.09,952100000.0
2008-09-15 17:35:00,190.1,190.1,189.68,189.77,2759800001.0
2008-09-15 17:40:00,189.79,189.79,189.125,189.15,3026600000.0
2008-09-15 17:45:00,189.15,189.315,189.075,189.29,3364100007.0
2008-09-15 17:50:00,189.29,189.35,188.865,188.92,4167700071.0
2008-09-15 17:55:00,188.92,188.99,188.695,188.95,2831900000.0
2008-09-15 18:00:00,188.95,189.34,188.82,189.26,1603600002.0
2008-09-15 18:05:00,189.26,189.375,189.145,189.325,2239700001.0
2008-09-15 18:10:00,189.29,189.705,189.28,189.47,1410350000.0
2008-09-15 18:15:00,189.47,189.54,189.28,189.43,2098900000.0
2008-09-15 18:20:00,189.44,189.855,189.43,189.66,2297300001.0
2008-09-15 18:25:00,189.66,189.66,189.01,189.035,2274400000.0
2008-09-15 18:30:00,189.035,189.165,188.995,189.1,2654899993.0
2008-09-15 18:35:00,189.1,189.1,189.025,189.08,2039700000.0
2008-09-15 18:40:00,189.08,189.08,188.91,188.95,2918300013.0
2008-09-15 18:45:00,188.96,189.06,188.875,189.005,928600000.0
2008-09-15 18:50:00,188.97,189.425,188.955,189.42,1042100007.0
2008-09-15 18:55:00,189.42,189.475,189.095,189.26,1275000018.0
2008-09-15 19:00:00,189.27,189.395,189.195,189.33,850600000.0
2008-09-15 19:05:00,189.325,189.34,189.055,189.24,702500000.0
2008-09-15 19:10:00,189.16,189.24,188.91,189.07,573700000.0
2008-09-15 19:15:00,189.085,189.225,189.06,189.2,552800001.0
2008-09-15 19:20:00,189.2,189.375,189.2,189.35,1749400005.0
2008-09-15 19:25:00,189.35,189.435,189.185,189.23,1214899999.0
2008-09-15 19:30:00,189.23,189.325,189.175,189.3,688700002.0
2008-09-15 19:35:00,189.3,189.3,189.19,189.23,456700000.0
2008-09-15 19:40:00,189.235,189.25,189.075,189.23,1103400000.0
2008-09-15 19:45:00,189.25,189.265,189.04,189.16,839800000.0
2008-09-15 19:50:00,189.16,189.16,188.89,188.91,2119800000.0
2008-09-15 19:55:00,188.91,188.945,188.78,188.945,1720400003.0
2008-09-15 20:00:00,188.92,189.275,188.91,189.13,1414500001.0
2008-09-15 20:05:00,189.13,189.245,188.905,188.92,991600000.0
2008-09-15 20:10:00,188.92,189.075,188.92,188.955,1443400000.0
2008-09-15 20:15:00,188.97,189.2,188.955,189.11,835000000.0
2008-09-15 20:20:00,189.11,189.11,188.99,189.01,481300000.0
2008-09-15 20:25:00,189.01,189.055,188.9,188.92,545100000.0
2008-09-15 20:30:00,188.925,188.945,188.715,188.83,1480900015.0
2008-09-15 20:35:00,188.83,188.87,188.8,188.87,3810600004.0
2008-09-15 20:40:00,188.86,188.895,188.75,188.88,1326800017.0
2008-09-15 20:45:00,188.855,189.245,188.785,189.245,1107100000.0
2008-09-15 20:50:00,189.25,189.295,189.065,189.23,1385900000.0
2008-09-15 20:55:00,189.23,189.82,189.23,189.405,1348800000.0
2008-09-15 21:00:00,189.395,189.4,189.25,189.32,3254799961.0
2008-09-15 21:05:00,189.32,189.44,189.29,189.44,2597900011.0
2008-09-15 21:10:00,189.44,189.83,189.43,189.8,1985500005.0
2008-09-15 21:15:00,189.815,189.82,189.43,189.47,1303500000.0
2008-09-15 21:20:00,189.41,189.59,189.27,189.45,1042000000.0
2008-09-15 21:25:00,189.455,189.48,189.12,189.17,1918800000.0
2008-09-15 21:30:00,189.18,189.665,189.105,189.64,1672800000.0
2008-09-15 21:35:00,189.645,189.82,189.175,189.445,2287300017.0
2008-09-15 21:40:00,189.445,189.755,189.4,189.54,2243600001.0
2008-09-15 21:45:00,189.54,189.57,189.28,189.355,3063000000.0
2008-09-15 21:50:00,189.355,189.36,188.74,188.755,2036500042.0
2008-09-15 21:55:00,188.75,189.115,188.745,189.03,2209200000.0
2008-09-15 22:00:00,189.03,189.05,188.825,188.84,904400000.0
2008-09-15 22:05:00,188.84,188.905,188.63,188.63,1048200007.0
2008-09-15 22:10:00,188.67,189.0,188.575,188.99,940300000.0
2008-09-15 22:15:00,188.99,189.16,188.86,189.02,769600000.0
2008-09-15 22:20:00,189.01,189.02,188.59,188.66,1650000000.0
2008-09-15 22:25:00,188.665,188.665,188.36,188.48,824600003.0
2008-09-15 22:30:00,188.455,188.61,188.445,188.52,245900000.0
2008-09-15 22:35:00,188.535,188.545,188.445,188.46,124500000.0
2008-09-15 22:40:00,188.46,188.485,188.375,188.47,270800004.0
2008-09-15 22:45:00,188.47,188.55,188.325,188.46,961300008.0
2008-09-15 22:50:00,188.37,188.46,188.04,188.2,2545300034.0
2008-09-15 22:55:00,188.205,188.395,188.065,188.325,563100000.0
2008-09-15 23:00:00,188.33,188.4,188.146,188.23,183600000.0
2008-09-15 23:05:00,188.19,188.29,188.13,188.231,300000000.0
2008-09-15 23:10:00,188.275,188.38,188.2,188.295,195800000.0
2008-09-15 23:15:00,188.31,188.315,188.205,188.225,621000000.0
2008-09-15 23:20:00,188.24,188.25,188.095,188.2,394900000.0
2008-09-15 23:25:00,188.2,188.2,188.085,188.15,260300000.0
2008-09-15 23:30:00,188.145,188.53,188.085,188.53,736500000.0
2008-09-15 23:35:00,188.55,188.61,188.47,188.49,557100000.0
2008-09-15 23:40:00,188.505,188.615,188.42,188.43,629600000.0
2008-09-15 23:45:00,188.43,188.43,188.035,188.045,1542200000.0
2008-09-15 23:50:00,188.055,188.13,187.98,188.05,561500000.0
2008-09-15 23:55:00,188.05,188.1,187.67,187.78,998400000.0
2008-09-16 00:00:00,187.78,187.86,187.47,187.61,1625099999.0
2008-09-16 00:05:00,187.61,187.875,187.57,187.865,960100000.0
2008-09-16 00:10:00,187.87,187.885,187.505,187.665,730500000.0
2008-09-16 00:15:00,187.67,187.765,187.615,187.74,191200000.0
2008-09-16 00:20:00,187.74,187.85,187.735,187.85,61100000.0
2008-09-16 00:25:00,187.855,188.005,187.845,187.97,249400000.0
2008-09-16 00:30:00,187.965,188.065,187.73,187.79,290000000.0
2008-09-16 00:35:00,187.79,187.79,187.59,187.7,252301350.0
2008-09-16 00:40:00,187.7,187.76,187.645,187.69,137500000.0
2008-09-16 00:45:00,187.69,187.7,187.62,187.63,578084375.0
2008-09-16 00:50:00,187.62,187.62,187.375,187.51,1255500004.0
2008-09-16 00:55:00,187.51,187.545,187.185,187.2,1013100001.0
2008-09-16 01:00:00,187.2,187.2,186.995,187.115,958199999.0
2008-09-16 01:05:00,187.135,187.26,187.125,187.22,196300000.0
2008-09-16 01:10:00,187.22,187.22,187.055,187.06,1256000009.0
2008-09-16 01:15:00,187.094,187.098,186.979,187.065,773800002.0
2008-09-16 01:20:00,187.065,187.175,187.06,187.15,473500014.0
2008-09-16 01:25:00,187.15,187.15,186.94,187.1,1016600028.0
2008-09-16 01:30:00,187.105,187.635,187.085,187.59,1346900016.0
2008-09-16 01:35:00,187.59,187.82,187.59,187.77,714200025.0
2008-09-16 01:40:00,187.77,187.77,187.39,187.39,1034087533.0
2008-09-16 01:45:00,187.41,187.51,187.03,187.14,2786362580.0
2008-09-16 01:50:00,187.14,187.22,187.065,187.135,625500000.0
2008-09-16 01:55:00,187.135,187.155,186.91,187.01,1744200033.0
2008-09-16 02:00:00,187.01,187.02,186.7,186.89,725300000.0
2008-09-16 02:05:00,186.895,187.145,186.875,187.05,1615200005.0
2008-09-16 02:10:00,187.05,187.06,186.795,187.055,848000009.0
2008-09-16 02:15:00,187.07,187.085,186.885,186.945,302100005.0
2008-09-16 02:20:00,186.945,187.09,186.87,186.96,1067999998.0
2008-09-16 02:25:00,186.96,187.02,186.865,186.9,227300000.0
2008-09-16 02:30:00,186.9,186.9,186.715,186.73,370500000.0
2008-09-16 02:35:00,186.73,186.78,186.595,186.77,436900000.0
2008-09-16 02:40:00,186.77,186.81,186.425,186.5,1865600000.0
2008-09-16 02:45:00,186.5,186.72,186.375,186.695,854300004.0
2008-09-16 02:50:00,186.7,186.82,186.58,186.765,842100000.0
2008-09-16 02:55:00,186.775,186.955,186.67,186.92,618200000.0
2008-09-16 03:00:00,186.92,187.34,186.92,187.26,1255400004.0
2008-09-16 03:05:00,187.26,187.41,187.1,187.32,1066600000.0
2008-09-16 03:10:00,187.32,187.345,187.015,187.015,981400005.0
2008-09-16 03:15:00,187.005,187.06,186.895,187.05,298800000.0
2008-09-16 03:20:00,187.045,187.32,187.035,187.27,613100001.0
2008-09-16 03:25:00,187.27,187.27,187.055,187.07,256600000.0
2008-09-16 03:30:00,187.07,187.33,187.035,187.33,616700000.0
2008-09-16 03:35:00,187.33,187.5,187.27,187.455,354500000.0
2008-09-16 03:40:00,187.455,187.46,187.15,187.235,286900000.0
2008-09-16 03:45:00,187.23,187.355,187.195,187.355,310000000.0
2008-09-16 03:50:00,187.32,187.49,187.3,187.425,273100000.0
2008-09-16 03:55:00,187.435,187.46,187.37,187.38,216200000.0
2008-09-16 04:00:00,187.37,187.41,187.26,187.27,333100000.0
2008-09-16 04:05:00,187.27,187.38,187.27,187.34,391400000.0
2008-09-16 04:10:00,187.34,187.34,187.105,187.18,280000000.0
2008-09-16 04:15:00,187.18,187.19,187.055,187.07,223300000.0
2008-09-16 04:20:00,187.14,187.17,187.055,187.11,201362500.0
2008-09-16 04:25:00,187.125,187.215,187.095,187.14,215625000.0
2008-09-16 04:30:00,187.1,187.15,187.033,187.15,1784300000.0
2008-09-16 04:35:00,187.14,187.38,187.14,187.36,211300000.0
2008-09-16 04:40:00,187.36,187.465,187.35,187.39,251400000.0
2008-09-16 04:45:00,187.395,187.44,187.27,187.34,237800000.0
2008-09-16 04:50:00,187.33,187.335,187.265,187.315,113200000.0
2008-09-16 04:55:00,187.31,187.38,187.29,187.34,92800000.0
2008-09-16 05:00:00,187.34,187.41,187.275,187.38,129600000.0
2008-09-16 05:05:00,187.365,187.39,187.275,187.29,84100000.0
2008-09-16 05:10:00,187.29,187.405,187.29,187.38,121400000.0
2008-09-16 05:15:00,187.38,187.465,187.315,187.315,158662500.0
2008-09-16 05:20:00,187.355,187.355,187.18,187.24,223662500.0
2008-09-16 05:25:00,187.24,187.25,187.04,187.25,320400000.0
2008-09-16 05:30:00,187.245,187.285,187.105,187.12,240400000.0
2008-09-16 05:35:00,187.12,187.16,187.08,187.09,572200000.0
2008-09-16 05:40:00,187.085,187.105,186.947,187.06,2243200000.0
2008-09-16 05:45:00,187.06,187.095,187.055,187.06,154700000.0
2008-09-16 05:50:00,187.06,187.115,186.905,186.925,248700000.0
2008-09-16 05:55:00,186.94,187.015,186.69,186.71,275100000.0
2008-09-16 06:00:00,186.71,187.06,186.63,186.96,336100000.0
2008-09-16 06:05:00,186.96,186.97,186.83,186.86,614300000.0
2008-09-16 06:10:00,186.875,186.935,186.825,186.845,329800000.0
2008-09-16 06:15:00,186.845,187.025,186.845,186.995,187800000.0
2008-09-16 06:20:00,186.96,186.97,186.86,186.89,233500000.0
2008-09-16 06:25:00,186.905,187.055,186.9,187.055,287900000.0
2008-09-16 06:30:00,187.04,187.22,186.99,187.19,340799998.0
2008-09-16 06:35:00,187.195,187.57,187.195,187.485,583900000.0
2008-09-16 06:40:00,187.485,187.575,187.215,187.24,671700000.0
2008-09-16 06:45:00,187.24,187.305,187.2,187.26,1634700000.0
2008-09-16 06:50:00,187.255,187.315,187.255,187.31,368000000.0
2008-09-16 06:55:00,187.31,187.375,187.3,187.34,404400000.0
2008-09-16 07:00:00,187.35,187.425,187.23,187.24,518100000.0
2008-09-16 07:05:00,187.24,187.27,187.09,187.11,294000000.0
2008-09-16 07:10:00,187.11,187.19,187.09,187.165,219600000.0
2008-09-16 07:15:00,187.175,187.225,187.125,187.205,279700000.0
2008-09-16 07:20:00,187.2,187.295,187.2,187.275,355100000.0
2008-09-16 07:25:00,187.265,187.365,187.255,187.35,461600000.0
2008-09-16 07:30:00,187.35,187.585,187.35,187.565,857600000.0
2008-09-16 07:35:00,187.58,187.705,187.555,187.58,552000000.0
2008-09-16 07:40:00,187.58,187.58,187.54,187.55,1245200062.0
2008-09-16 07:45:00,187.55,187.6,187.505,187.56,667300011.0
2008-09-16 07:50:00,187.56,187.56,187.025,187.11,869000000.0
2008-09-16 07:55:00,187.11,187.395,187.06,187.395,1935400000.0
2008-09-16 08:00:00,187.4,187.735,187.385,187.63,1040200000.0
2008-09-16 08:05:00,187.63,187.685,187.5,187.545,803400000.0
2008-09-16 08:10:00,187.55,187.6,187.38,187.41,843400000.0
2008-09-16 08:15:00,187.41,187.58,187.405,187.435,1268600000.0
2008-09-16 08:20:00,187.44,187.44,187.11,187.34,1373800000.0
2008-09-16 08:25:00,187.33,187.525,187.24,187.24,1162000000.0
2008-09-16 08:30:00,187.24,187.325,187.125,187.29,1699599998.0
2008-09-16 08:35:00,187.295,187.43,187.18,187.295,1163700000.0
2008-09-16 08:40:00,187.285,187.33,187.14,187.19,1989400013.0
2008-09-16 08:45:00,187.165,187.21,186.945,186.96,1337899994.0
2008-09-16 08:50:00,186.96,186.96,186.4,186.445,3587579980.0
2008-09-16 08:55:00,186.44,186.74,186.35,186.73,3037700010.0
2008-09-16 09:00:00,186.73,186.795,186.52,186.675,3560800047.0
2008-09-16 09:05:00,186.675,186.72,186.535,186.67,1759190015.0
2008-09-16 09:10:00,186.67,186.67,186.005,186.095,2814989993.0
2008-09-16 09:15:00,186.1,186.335,186.02,186.12,1259760000.0
2008-09-16 09:20:00,186.125,186.205,185.945,185.99,2528050000.0
2008-09-16 09:25:00,185.985,186.06,185.79,185.79,2946220049.0
2008-09-16 09:30:00,185.8,186.16,185.725,186.09,1880890018.0
2008-09-16 09:35:00,186.09,186.335,185.975,186.19,2728390026.0
2008-09-16 09:40:00,186.21,186.73,186.175,186.71,3140600057.0
2008-09-16 09:45:00,186.71,186.71,186.11,186.13,1955899997.0
2008-09-16 09:50:00,186.13,186.19,185.955,186.16,2267180002.0
2008-09-16 09:55:00,186.16,186.16,185.815,185.96,2143980014.0
2008-09-16 10:00:00,185.96,186.02,185.88,185.98,3826790087.0
2008-09-16 10:05:00,185.99,186.365,185.98,186.3,3005100036.0
2008-09-16 10:10:00,186.3,186.59,186.3,186.47,1516590003.0
2008-09-16 10:15:00,186.47,186.53,186.335,186.47,1467590000.0
2008-09-16 10:20:00,186.47,186.47,186.32,186.42,1363490000.0
2008-09-16 10:25:00,186.42,186.42,186.13,186.28,1115290001.0
2008-09-16 10:30:00,186.295,186.405,185.975,186.085,863090000.0
2008-09-16 10:35:00,186.1,186.165,185.915,185.96,790090000.0
2008-09-16 10:40:00,185.96,186.045,185.81,185.95,910670000.0
2008-09-16 10:45:00,185.95,185.99,185.83,185.99,1021590000.0
2008-09-16 10:50:00,185.975,186.165,185.97,186.16,980769994.0
2008-09-16 10:55:00,186.135,186.16,185.97,186.07,1196600000.0
2008-09-16 11:00:00,186.08,186.365,186.08,186.21,2355089994.0
2008-09-16 11:05:00,186.21,186.78,186.195,186.7,1406360000.0
2008-09-16 11:10:00,186.7,186.705,186.355,186.41,1818180000.0
2008-09-16 11:15:00,186.45,186.54,186.265,186.52,1417470003.0
2008-09-16 11:20:00,186.52,186.965,186.5,186.84,1207740000.0
2008-09-16 11:25:00,186.84,187.095,186.81,186.94,1918990010.0
2008-09-16 11:30:00,186.95,187.07,186.84,186.97,1457390000.0
2008-09-16 11:35:00,186.97,187.265,186.9,187.26,3657400009.0
2008-09-16 11:40:00,187.26,187.27,187.005,187.11,4771290025.0
2008-09-16 11:45:00,187.1,187.15,186.63,186.76,1655345000.0
2008-09-16 11:50:00,186.78,186.87,186.51,186.52,2172499966.0
2008-09-16 11:55:00,186.52,186.63,186.415,186.44,4742859935.0
2008-09-16 12:00:00,186.45,186.56,186.36,186.46,2174900000.0
2008-09-16 12:05:00,186.455,186.51,186.125,186.36,1331580000.0
2008-09-16 12:10:00,186.36,186.38,185.825,185.84,1422500000.0
2008-09-16 12:15:00,185.84,186.3,185.835,186.235,1607590000.0
2008-09-16 12:20:00,186.26,186.45,186.03,186.165,2636699999.0
2008-09-16 12:25:00,186.17,186.295,185.91,185.915,1245400000.0
2008-09-16 12:30:00,185.915,186.205,185.9,186.11,1784090000.0
2008-09-16 12:35:00,186.11,186.11,185.915,186.06,3210100000.0
2008-09-16 12:40:00,186.06,186.15,185.99,186.025,1753067497.0
2008-09-16 12:45:00,186.03,186.075,185.625,185.69,1362617500.0
2008-09-16 12:50:00,185.7,185.89,185.7,185.72,1679510000.0
2008-09-16 12:55:00,185.72,185.735,185.465,185.525,2720750099.0
2008-09-16 13:00:00,185.475,185.54,185.26,185.325,2278499991.0
2008-09-16 13:05:00,185.33,185.47,185.215,185.24,1629050000.0
2008-09-16 13:10:00,185.245,185.31,185.105,185.22,1622700000.0
2008-09-16 13:15:00,185.22,185.26,185.1,185.16,1649500000.0
2008-09-16 13:20:00,185.17,185.245,184.835,184.895,1983650000.0
2008-09-16 13:25:00,184.89,184.91,184.55,184.83,1519617500.0
2008-09-16 13:30:00,184.83,185.095,184.81,184.93,1916000000.0
2008-09-16 13:35:00,184.93,185.385,184.885,185.335,1290600000.0
2008-09-16 13:40:00,185.335,185.45,185.09,185.09,2371300000.0
2008-09-16 13:45:00,185.1,185.25,185.06,185.23,1972100000.0
2008-09-16 13:50:00,185.23,185.79,185.21,185.755,1172600000.0
2008-09-16 13:55:00,185.755,186.005,185.66,185.79,1967200000.0
2008-09-16 14:00:00,185.795,185.96,185.675,185.75,1475200000.0
2008-09-16 14:05:00,185.76,185.785,185.38,185.465,1875700002.0
2008-09-16 14:10:00,185.49,185.99,185.44,185.67,2121800000.0
2008-09-16 14:15:00,185.67,185.95,185.47,185.875,2073000000.0
2008-09-16 14:20:00,185.89,186.24,185.85,186.19,1480400000.0
2008-09-16 14:25:00,186.19,186.205,186.005,186.06,2376100008.0
2008-09-16 14:30:00,186.06,186.08,185.42,185.475,2405300010.0
2008-09-16 14:35:00,185.475,185.475,185.1,185.12,2069400001.0
2008-09-16 14:40:00,185.12,185.6,185.105,185.6,2811200009.0
2008-09-16 14:45:00,185.6,185.915,185.475,185.78,1830700024.0
2008-09-16 14:50:00,185.78,185.78,185.46,185.48,1090400000.0
2008-09-16 14:55:00,185.49,185.505,185.005,185.16,2081600005.0
2008-09-16 15:00:00,185.16,185.385,185.03,185.3,2045700002.0
2008-09-16 15:05:00,185.26,185.355,185.13,185.13,981400000.0
2008-09-16 15:10:00,185.12,185.255,184.94,185.16,1567300002.0
2008-09-16 15:15:00,185.16,185.21,184.84,184.85,1639299996.0
2008-09-16 15:20:00,184.85,184.915,184.67,184.895,3514299992.0
2008-09-16 15:25:00,184.9,184.92,184.52,184.68,2586301190.0
2008-09-16 15:30:00,184.68,184.72,184.485,184.705,2985000022.0
2008-09-16 15:35:00,184.71,184.775,184.51,184.6,2655999993.0
2008-09-16 15:40:00,184.6,185.11,184.455,184.82,1826400001.0
2008-09-16 15:45:00,184.81,184.98,184.77,184.895,1714300005.0
2008-09-16 15:50:00,184.875,185.015,184.66,184.73,2705899991.0
2008-09-16 15:55:00,184.74,184.74,184.52,184.64,3575100042.0
2008-09-16 16:00:00,184.64,184.88,184.62,184.88,3000399989.0
2008-09-16 16:05:00,184.87,185.05,184.87,184.98,2665900020.0
2008-09-16 16:10:00,184.99,185.34,184.915,185.34,1126000000.0
2008-09-16 16:15:00,185.325,185.495,185.025,185.025,2048299997.0
2008-09-16 16:20:00,185.04,185.62,184.98,185.47,2155400017.0
2008-09-16 16:25:00,185.47,185.5,185.16,185.34,2934000015.0
2008-09-16 16:30:00,185.35,185.72,185.275,185.32,2066399999.0
2008-09-16 16:35:00,185.32,185.625,185.23,185.235,3412100009.0
2008-09-16 16:40:00,185.245,185.28,185.07,185.24,1649200032.0
2008-09-16 16:45:00,185.24,185.46,184.995,185.115,1401800000.0
2008-09-16 16:50:00,185.11,185.93,184.84,185.86,1902799993.0
2008-09-16 16:55:00,185.86,186.495,185.77,186.025,2275100000.0
2008-09-16 17:00:00,186.015,186.38,185.885,186.36,3506100013.0
2008-09-16 17:05:00,186.355,186.36,185.775,185.99,1794500002.0
2008-09-16 17:10:00,186.0,186.72,185.96,186.72,2055400005.0
2008-09-16 17:15:00,186.72,186.76,186.145,186.42,1567800000.0
2008-09-16 17:20:00,186.385,186.42,185.83,186.11,1264700000.0
2008-09-16 17:25:00,186.1,186.32,185.96,185.97,2607599999.0
2008-09-16 17:30:00,186.02,186.34,186.01,186.16,1487100000.0
2008-09-16 17:35:00,186.16,186.31,185.955,186.07,1260000000.0
2008-09-16 17:40:00,186.06,186.42,186.03,186.42,3892199999.0
2008-09-16 17:45:00,186.395,186.535,186.315,186.51,1400300000.0
2008-09-16 17:50:00,186.51,186.855,186.51,186.56,2596400000.0
2008-09-16 17:55:00,186.56,187.14,186.5,187.05,1782900004.0
2008-09-16 18:00:00,187.06,187.5,187.03,187.19,1428399999.0
2008-09-16 18:05:00,187.2,187.33,187.02,187.065,1120100000.0
2008-09-16 18:10:00,187.07,187.12,186.68,186.97,2725599996.0
2008-09-16 18:15:00,186.97,187.02,186.79,186.99,2064199998.0
2008-09-16 18:20:00,186.99,187.06,186.68,187.06,4575099999.0
2008-09-16 18:25:00,187.05,187.305,187.005,187.275,1351000000.0
2008-09-16 18:30:00,187.27,187.505,187.16,187.46,1278300000.0
2008-09-16 18:35:00,187.46,187.58,187.33,187.55,956200000.0
2008-09-16 18:40:00,187.555,187.61,187.4,187.49,1147600000.0
2008-09-16 18:45:00,187.49,187.65,187.465,187.605,1234200000.0
2008-09-16 18:50:00,187.59,187.655,187.49,187.55,686000000.0
2008-09-16 18:55:00,187.54,187.67,187.495,187.64,958599993.0
2008-09-16 19:00:00,187.66,187.67,187.455,187.59,903200000.0
2008-09-16 19:05:00,187.58,187.685,187.5,187.64,708800000.0
2008-09-16 19:10:00,187.65,187.845,187.6,187.83,702300001.0
2008-09-16 19:15:00,187.83,187.965,187.745,187.88,980200000.0
2008-09-16 19:20:00,187.88,188.39,187.87,188.36,678000000.0
2008-09-16 19:25:00,188.375,188.4,187.95,188.1,1533200000.0
2008-09-16 19:30:00,188.1,188.305,187.99,188.27,566500000.0
2008-09-16 19:35:00,188.26,188.26,187.71,187.71,743000000.0
2008-09-16 19:40:00,187.695,187.815,187.6,187.71,1023099999.0
2008-09-16 19:45:00,187.71,187.77,187.62,187.725,1266000000.0
2008-09-16 19:50:00,187.705,187.85,187.67,187.715,1676100000.0
2008-09-16 19:55:00,187.71,188.02,187.71,188.02,1557500000.0
2008-09-16 20:00:00,187.995,188.08,187.585,187.66,1594800000.0
2008-09-16 20:05:00,187.66,187.685,187.47,187.61,2302500000.0
2008-09-16 20:10:00,187.615,187.83,185.855,186.07,1944300000.0
2008-09-16 20:15:00,186.115,187.05,186.115,187.03,3716999998.0
2008-09-16 20:20:00,187.03,187.03,186.365,186.465,2618700000.0
2008-09-16 20:25:00,186.465,187.285,186.465,187.15,2525500000.0
2008-09-16 20:30:00,187.195,187.765,187.115,187.115,2096600000.0
2008-09-16 20:35:00,187.11,188.52,186.795,188.35,3222500000.0
2008-09-16 20:40:00,188.355,188.42,187.95,188.125,2974100005.0
2008-09-16 20:45:00,188.13,189.23,188.12,189.23,4339799999.0
2008-09-16 20:50:00,189.215,189.37,188.79,189.065,4129800001.0
2008-09-16 20:55:00,189.06,189.3,189.045,189.1,1915700000.0
2008-09-16 21:00:00,189.1,189.1,188.655,188.67,2596499999.0
2008-09-16 21:05:00,188.67,188.99,188.605,188.96,2388100001.0
2008-09-16 21:10:00,188.96,188.96,188.64,188.81,1436700000.0
2008-09-16 21:15:00,188.81,189.13,188.77,189.08,3661699998.0
2008-09-16 21:20:00,189.07,189.09,188.79,188.82,1452700000.0
2008-09-16 21:25:00,188.82,188.945,188.56,188.66,3404999993.0
2008-09-16 21:30:00,188.66,188.75,188.52,188.55,2023999994.0
2008-09-16 21:35:00,188.55,188.815,188.525,188.77,805800000.0
2008-09-16 21:40:00,188.76,188.83,188.58,188.79,2059300000.0
2008-09-16 21:45:00,188.79,189.08,188.735,188.9,2329399996.0
2008-09-16 21:50:00,188.895,189.11,188.88,188.97,1531599997.0
2008-09-16 21:55:00,188.97,189.05,188.85,188.89,922800000.0
2008-09-16 22:00:00,188.89,189.27,188.89,189.27,1348200008.0
2008-09-16 22:05:00,189.24,189.45,189.18,189.405,654700000.0
2008-09-16 22:10:00,189.425,190.04,189.4,189.59,1752100000.0
2008-09-16 22:15:00,189.59,189.8,189.59,189.665,3238800000.0
2008-09-16 22:20:00,189.6,189.79,189.6,189.72,1272600000.0
2008-09-16 22:25:00,189.72,189.91,189.705,189.91,1206400000.0
2008-09-16 22:30:00,189.91,189.935,189.67,189.7,1778300000.0
2008-09-16 22:35:00,189.7,189.7,189.54,189.56,1250600000.0
2008-09-16 22:40:00,189.57,189.57,188.585,189.13,3625899999.0
2008-09-16 22:45:00,189.13,189.13,188.77,188.81,1244700002.0
2008-09-16 22:50:00,188.81,188.81,188.125,188.3,2041700000.0
2008-09-16 22:55:00,188.3,188.445,188.105,188.355,1255100000.0
2008-09-16 23:00:00,188.31,188.535,188.29,188.47,544300000.0
2008-09-16 23:05:00,188.47,188.47,187.99,188.04,1321400000.0
2008-09-16 23:10:00,188.05,188.488,188.005,188.25,456000000.0
2008-09-16 23:15:00,188.265,188.51,188.24,188.49,611500000.0
2008-09-16 23:20:00,188.525,189.04,188.47,189.04,337000000.0
2008-09-16 23:25:00,189.04,189.04,188.85,188.86,2335900000.0
2008-09-16 23:30:00,188.86,188.86,187.9,187.945,2122700000.0
2008-09-16 23:35:00,187.93,187.98,187.43,187.575,609999999.0
2008-09-16 23:40:00,187.585,187.62,187.43,187.43,436200000.0
2008-09-16 23:45:00,187.45,187.51,187.36,187.5,133600000.0
2008-09-16 23:50:00,187.545,188.04,187.545,188.02,285600000.0
2008-09-16 23:55:00,188.045,188.211,187.96,187.98,235700000.0
2008-09-17 00:00:00,187.98,187.98,187.624,187.672,203300000.0
2008-09-17 00:05:00,187.668,187.798,187.649,187.695,270200000.0
2008-09-17 00:10:00,187.75,187.78,187.565,187.61,96800000.0
2008-09-17 00:15:00,187.631,187.688,187.514,187.552,273200000.0
2008-09-17 00:20:00,187.572,187.61,187.405,187.48,323300000.0
2008-09-17 00:25:00,187.455,187.63,187.44,187.63,295800000.0
2008-09-17 00:30:00,187.603,187.69,187.588,187.633,190700002.0
2008-09-17 00:35:00,187.62,187.65,187.35,187.495,891500004.0
2008-09-17 00:40:00,187.5,187.5,187.435,187.46,349700000.0
2008-09-17 00:45:00,187.46,187.72,187.455,187.69,365800000.0
2008-09-17 00:50:00,187.705,188.1,187.685,188.01,401900000.0
2008-09-17 00:55:00,188.01,188.175,187.82,188.095,1576999985.0
2008-09-17 01:00:00,188.1,188.86,188.095,188.69,1014100002.0
2008-09-17 01:05:00,188.69,188.81,188.52,188.62,426600000.0
2008-09-17 01:10:00,188.54,188.635,188.475,188.545,264000000.0
2008-09-17 01:15:00,188.54,188.78,188.485,188.78,347400000.0
2008-09-17 01:20:00,188.79,188.91,188.62,188.68,881400000.0
2008-09-17 01:25:00,188.69,189.345,188.625,189.05,867400000.0
2008-09-17 01:30:00,189.06,189.805,189.04,189.8,1100000000.0
2008-09-17 01:35:00,189.65,189.68,189.46,189.59,999000000.0
2008-09-17 01:40:00,189.59,189.89,189.565,189.67,1550900000.0
2008-09-17 01:45:00,189.645,189.68,189.28,189.28,3417499952.0
2008-09-17 01:50:00,189.28,189.65,189.26,189.53,1478099975.0
2008-09-17 01:55:00,189.53,189.54,189.42,189.53,1034599995.0
2008-09-17 02:00:00,189.54,189.845,189.53,189.61,1406599999.0
2008-09-17 02:05:00,189.61,190.405,189.525,190.405,1803200000.0
2008-09-17 02:10:00,190.41,190.675,190.185,190.675,1683900000.0
2008-09-17 02:15:00,190.7,190.81,190.605,190.72,1621600000.0
2008-09-17 02:20:00,190.72,190.73,190.45,190.49,465600000.0
2008-09-17 02:25:00,190.45,190.49,190.155,190.29,590900000.0
2008-09-17 02:30:00,190.265,190.31,190.187,190.27,416800000.0
2008-09-17 02:35:00,190.27,190.415,190.19,190.325,662799999.0
2008-09-17 02:40:00,190.335,190.52,190.32,190.4,318700000.0
2008-09-17 02:45:00,190.4,190.42,190.4,190.41,39200000.0
2008-09-17 02:50:00,190.41,190.42,190.0,190.07,545100000.0
2008-09-17 02:55:00,190.07,190.07,189.57,189.87,852899999.0
2008-09-17 03:00:00,189.87,190.08,189.86,190.07,969100000.0
2008-09-17 03:05:00,190.07,190.07,189.895,190.02,659499999.0
2008-09-17 03:10:00,190.03,190.085,189.88,189.88,1211700000.0
2008-09-17 03:15:00,189.875,189.9,189.75,189.87,459300000.0
2008-09-17 03:20:00,189.87,189.97,189.87,189.96,172400000.0
2008-09-17 03:25:00,189.96,189.96,189.83,189.86,146600000.0
2008-09-17 03:30:00,189.86,189.885,189.86,189.87,145900000.0
2008-09-17 03:35:00,189.88,189.975,189.87,189.95,272100000.0
2008-09-17 03:40:00,189.93,190.02,189.9,189.96,497000000.0
2008-09-17 03:45:00,189.95,190.19,189.94,190.05,298300000.0
2008-09-17 03:50:00,190.065,190.17,190.02,190.14,575200002.0
2008-09-17 03:55:00,190.14,190.21,190.05,190.14,486600000.0
2008-09-17 04:00:00,190.14,190.25,190.08,190.225,776800000.0
2008-09-17 04:05:00,190.23,190.44,190.21,190.425,1872099999.0
2008-09-17 04:10:00,190.42,190.42,190.15,190.18,498299992.0
2008-09-17 04:15:00,190.18,190.18,190.075,190.1,147900000.0
2008-09-17 04:20:00,190.1,190.1,190.035,190.1,92100000.0
2008-09-17 04:25:00,190.1,190.1,189.895,189.92,393600000.0
2008-09-17 04:30:00,189.92,189.92,189.795,189.795,351100000.0
2008-09-17 04:35:00,189.8,189.82,189.69,189.69,214700000.0
2008-09-17 04:40:00,189.69,189.925,189.69,189.83,529900000.0
2008-09-17 04:45:00,189.83,189.83,189.71,189.73,371100000.0
2008-09-17 04:50:00,189.725,189.74,189.57,189.635,618300000.0
2008-09-17 04:55:00,189.635,189.66,189.57,189.605,833099989.0
2008-09-17 05:00:00,189.58,189.605,189.32,189.32,1840199966.0
2008-09-17 05:05:00,189.32,189.365,188.935,189.13,1136100001.0
2008-09-17 05:10:00,189.125,189.36,189.12,189.21,2025900004.0
2008-09-17 05:15:00,189.21,189.21,189.045,189.05,845800000.0
2008-09-17 05:20:00,189.05,189.05,188.395,188.5,1673700008.0
2008-09-17 05:25:00,188.5,188.62,188.41,188.54,896499995.0
2008-09-17 05:30:00,188.54,188.78,188.52,188.78,1136799996.0
2008-09-17 05:35:00,188.765,188.89,188.75,188.78,631700003.0
2008-09-17 05:40:00,188.78,188.885,188.78,188.85,1555800000.0
2008-09-17 05:45:00,188.85,188.85,188.74,188.76,1186700000.0
2008-09-17 05:50:00,188.765,188.94,188.765,188.88,472300002.0
2008-09-17 05:55:00,188.88,188.88,188.88,188.88,157000000.0
2008-09-17 06:00:00,188.88,188.885,188.84,188.88,72600000.0
2008-09-17 06:05:00,188.88,188.891,188.791,188.856,490900000.0
2008-09-17 06:10:00,188.88,188.885,188.695,188.75,2913800078.0
2008-09-17 06:15:00,188.76,188.8,188.72,188.77,279500000.0
2008-09-17 06:20:00,188.77,188.785,188.77,188.77,62600000.0
2008-09-17 06:25:00,188.77,188.82,188.68,188.75,606600000.0
2008-09-17 06:30:00,188.667,188.79,188.641,188.66,846700000.0
2008-09-17 06:35:00,188.66,188.735,188.66,188.735,112400000.0
2008-09-17 06:40:00,188.75,188.82,188.685,188.82,214800000.0
2008-09-17 06:45:00,188.82,189.235,188.805,189.2,385560000.0
2008-09-17 06:50:00,189.19,189.255,189.17,189.22,558400000.0
2008-09-17 06:55:00,189.22,189.325,189.22,189.32,302000000.0
2008-09-17 07:00:00,189.32,189.57,189.31,189.57,240700000.0
2008-09-17 07:05:00,189.55,189.615,189.515,189.55,713000000.0
2008-09-17 07:10:00,189.55,189.555,189.309,189.36,925000000.0
2008-09-17 07:15:00,189.43,189.43,188.96,189.13,398900000.0
2008-09-17 07:20:00,189.135,189.225,188.94,189.02,390900000.0
2008-09-17 07:25:00,189.02,189.02,188.855,188.98,634200000.0
2008-09-17 07:30:00,188.99,189.005,188.878,189.0,985000000.0
2008-09-17 07:35:00,189.0,189.015,188.89,188.97,1466900003.0
2008-09-17 07:40:00,188.97,189.16,188.965,189.15,1739679995.0
2008-09-17 07:45:00,189.15,189.425,189.15,189.41,834800001.0
2008-09-17 07:50:00,189.41,189.585,189.3,189.585,1288459996.0
2008-09-17 07:55:00,189.59,189.69,189.465,189.53,602499997.0
2008-09-17 08:00:00,189.53,189.84,189.465,189.71,1833040000.0
2008-09-17 08:05:00,189.71,189.72,189.565,189.615,2824000005.0
2008-09-17 08:10:00,189.62,189.69,189.595,189.635,913100001.0
2008-09-17 08:15:00,189.64,189.855,189.585,189.59,1532359998.0
2008-09-17 08:20:00,189.59,189.605,189.375,189.455,1585300002.0
2008-09-17 08:25:00,189.475,189.7,189.315,189.7,1267000001.0
2008-09-17 08:30:00,189.685,189.9,189.645,189.645,2295580006.0
2008-09-17 08:35:00,189.61,189.775,189.21,189.25,2065999999.0
2008-09-17 08:40:00,189.26,189.53,189.14,189.53,1574719990.0
2008-09-17 08:45:00,189.505,189.55,189.37,189.45,1423280000.0
2008-09-17 08:50:00,189.45,189.695,189.31,189.68,1279420000.0
2008-09-17 08:55:00,189.67,189.895,189.625,189.88,1493679999.0
2008-09-17 09:00:00,189.88,190.01,189.845,189.96,3029200001.0
2008-09-17 09:05:00,189.99,190.05,189.77,189.77,3611199996.0
2008-09-17 09:10:00,189.79,190.07,189.74,189.85,4245960000.0
2008-09-17 09:15:00,189.81,190.0,189.795,189.84,2162379998.0
2008-09-17 09:20:00,189.85,190.125,189.845,190.05,1818599999.0
2008-09-17 09:25:00,190.05,190.055,189.865,189.945,1815100002.0
2008-09-17 09:30:00,189.96,190.08,189.74,189.74,948700001.0
2008-09-17 09:35:00,189.725,189.77,189.14,189.21,1755979999.0
2008-09-17 09:40:00,189.21,189.35,188.575,188.59,4460600003.0
2008-09-17 09:45:00,188.59,188.665,188.29,188.52,2553400001.0
2008-09-17 09:50:00,188.52,188.63,188.155,188.17,2717100000.0
2008-09-17 09:55:00,188.17,188.17,187.67,187.9,4554699991.0
2008-09-17 10:00:00,187.92,188.185,187.81,188.055,4064399999.0
2008-09-17 10:05:00,188.06,188.07,187.82,187.84,4122199996.0
2008-09-17 10:10:00,187.84,188.59,187.7,188.58,3376400000.0
2008-09-17 10:15:00,188.58,188.79,188.42,188.71,2083699999.0
2008-09-17 10:20:00,188.7,188.73,188.34,188.48,2166400000.0
2008-09-17 10:25:00,188.495,188.565,188.31,188.39,2397700001.0
2008-09-17 10:30:00,188.39,188.66,188.16,188.36,3489199998.0
2008-09-17 10:35:00,188.335,188.41,188.225,188.41,4017600016.0
2008-09-17 10:40:00,188.4,188.55,188.385,188.515,1720600001.0
2008-09-17 10:45:00,188.505,188.73,188.42,188.69,1227999998.0
2008-09-17 10:50:00,188.675,188.905,188.4,188.415,2047300002.0
2008-09-17 10:55:00,188.435,188.635,188.155,188.39,2072999993.0
2008-09-17 11:00:00,188.38,188.5,188.205,188.21,1469899999.0
2008-09-17 11:05:00,188.215,188.35,188.205,188.285,738500000.0
2008-09-17 11:10:00,188.28,188.3,188.175,188.21,644200000.0
2008-09-17 11:15:00,188.21,188.595,188.185,188.59,668500000.0
2008-09-17 11:20:00,188.6,188.8,188.57,188.72,1086900001.0
2008-09-17 11:25:00,188.71,188.855,188.66,188.74,1541300000.0
2008-09-17 11:30:00,188.74,188.74,188.535,188.66,1605400000.0
2008-09-17 11:35:00,188.66,188.675,188.53,188.57,1730300008.0
2008-09-17 11:40:00,188.545,188.58,188.385,188.425,2555200002.0
2008-09-17 11:45:00,188.445,188.66,188.365,188.525,2215500003.0
2008-09-17 11:50:00,188.54,188.6,188.455,188.5,1212799997.0
2008-09-17 11:55:00,188.5,188.69,188.44,188.64,1755800007.0
2008-09-17 12:00:00,188.62,188.655,188.205,188.575,2370500000.0
2008-09-17 12:05:00,188.58,188.66,188.415,188.48,2011900000.0
2008-09-17 12:10:00,188.49,188.6,188.245,188.31,3153799994.0
2008-09-17 12:15:00,188.325,188.395,188.17,188.215,1791399999.0
2008-09-17 12:20:00,188.23,188.405,188.115,188.375,1489200000.0
2008-09-17 12:25:00,188.38,188.47,188.38,188.43,1599000000.0
2008-09-17 12:30:00,188.43,188.45,188.31,188.39,2505600000.0
2008-09-17 12:35:00,188.38,188.795,188.38,188.73,1876800000.0
2008-09-17 12:40:00,188.73,188.87,188.73,188.765,1195200000.0
2008-09-17 12:45:00,188.77,189.09,188.77,188.93,1715899998.0
2008-09-17 12:50:00,188.87,188.945,188.8,188.86,3198400003.0
2008-09-17 12:55:00,188.86,189.16,188.86,189.15,2161900000.0
2008-09-17 13:00:00,189.14,189.285,189.095,189.22,1776600000.0
2008-09-17 13:05:00,189.2,189.305,189.14,189.175,1431300000.0
2008-09-17 13:10:00,189.185,189.395,189.055,189.37,1012200000.0
2008-09-17 13:15:00,189.37,189.37,189.23,189.3,1754199995.0
2008-09-17 13:20:00,189.31,189.33,189.16,189.2,2387999987.0
2008-09-17 13:25:00,189.2,189.34,189.145,189.15,1649399999.0
2008-09-17 13:30:00,189.16,189.16,188.9,189.05,2687400000.0
2008-09-17 13:35:00,189.05,189.05,188.81,188.835,3121599994.0
2008-09-17 13:40:00,188.87,188.98,188.795,188.98,1129900000.0
2008-09-17 13:45:00,188.98,189.1,188.84,188.9,3464599995.0
2008-09-17 13:50:00,188.9,189.265,188.875,189.25,1881999996.0
2008-09-17 13:55:00,189.25,189.43,189.15,189.42,1992899995.0
2008-09-17 14:00:00,189.42,189.42,188.88,188.99,3359600003.0
2008-09-17 14:05:00,189.0,189.15,188.925,189.02,2249840005.0
2008-09-17 14:10:00,189.02,189.02,188.86,188.98,1403019990.0
2008-09-17 14:15:00,188.99,188.99,188.32,188.48,1755220000.0
2008-09-17 14:20:00,188.48,188.58,188.475,188.545,1613840001.0
2008-09-17 14:25:00,188.54,188.62,188.29,188.31,1389080000.0
2008-09-17 14:30:00,188.345,188.59,188.29,188.37,1871960003.0
2008-09-17 14:35:00,188.37,188.62,188.22,188.285,1689000001.0
2008-09-17 14:40:00,188.3,188.32,188.05,188.18,3515599999.0
2008-09-17 14:45:00,188.19,188.47,188.19,188.37,2845999989.0
2008-09-17 14:50:00,188.43,188.645,188.27,188.55,2773640005.0
2008-09-17 14:55:00,188.55,188.565,188.075,188.09,2233780003.0
2008-09-17 15:00:00,188.09,188.24,188.06,188.18,1902579999.0
2008-09-17 15:05:00,188.19,188.28,188.135,188.24,1668499998.0
2008-09-17 15:10:00,188.23,188.29,188.01,188.02,2161459998.0
2008-09-17 15:15:00,188.07,188.07,187.68,188.02,2164600001.0
2008-09-17 15:20:00,188.02,188.12,187.67,187.825,2090639994.0
2008-09-17 15:25:00,187.84,188.025,187.81,187.97,1884200001.0
2008-09-17 15:30:00,187.97,188.08,187.615,187.74,2746520000.0
2008-09-17 15:35:00,187.74,187.92,187.525,187.86,3649299997.0
2008-09-17 15:40:00,187.86,188.74,187.835,188.43,3003939994.0
2008-09-17 15:45:00,188.43,188.53,188.12,188.43,3218079999.0
2008-09-17 15:50:00,188.43,188.5,188.14,188.49,3733599981.0
2008-09-17 15:55:00,188.49,188.54,188.295,188.34,6026699983.0
2008-09-17 16:00:00,188.365,188.83,188.205,188.25,2438299999.0
2008-09-17 16:05:00,188.25,188.43,188.18,188.33,3408240000.0
2008-09-17 16:10:00,188.33,188.4,188.065,188.23,1713419998.0
2008-09-17 16:15:00,188.23,188.38,188.05,188.25,2503719997.0
2008-09-17 16:20:00,188.25,188.25,187.755,187.77,3227099998.0
2008-09-17 16:25:00,187.77,187.77,187.515,187.65,2649420001.0
2008-09-17 16:30:00,187.67,187.72,187.47,187.59,3174059996.0
2008-09-17 16:35:00,187.59,187.62,187.32,187.465,3726939998.0
2008-09-17 16:40:00,187.47,187.975,187.41,187.91,2783720002.0
2008-09-17 16:45:00,187.91,188.155,187.765,188.055,2482920002.0
2008-09-17 16:50:00,188.05,188.085,187.85,188.03,1980800001.0
2008-09-17 16:55:00,188.02,188.07,187.825,188.07,1496600001.0
2008-09-17 17:00:00,188.07,188.135,187.805,187.85,2383399999.0
2008-09-17 17:05:00,187.85,187.875,187.415,187.555,2204400000.0
2008-09-17 17:10:00,187.56,188.2,187.35,187.94,3150799994.0
2008-09-17 17:15:00,187.94,188.16,187.73,187.77,2607799997.0
2008-09-17 17:20:00,187.76,187.9,187.52,187.89,1985300000.0
2008-09-17 17:25:00,187.9,187.9,187.17,187.445,2892600002.0
2008-09-17 17:30:00,187.45,187.505,187.235,187.46,2453200001.0
2008-09-17 17:35:00,187.46,187.73,187.29,187.7,3716199996.0
2008-09-17 17:40:00,187.7,187.8,187.45,187.56,2843299998.0
2008-09-17 17:45:00,187.56,187.67,187.42,187.51,3246300000.0
2008-09-17 17:50:00,187.51,187.51,187.235,187.48,2080300000.0
2008-09-17 17:55:00,187.475,187.48,187.25,187.29,1627199999.0
2008-09-17 18:00:00,187.29,187.395,186.985,187.0,2773600012.0
2008-09-17 18:05:00,187.0,187.14,186.855,187.115,2455700002.0
2008-09-17 18:10:00,187.115,187.325,187.115,187.32,2373800001.0
2008-09-17 18:15:00,187.33,187.44,186.975,187.13,2909200000.0
2008-09-17 18:20:00,187.13,187.35,187.12,187.33,1304600002.0
2008-09-17 18:25:00,187.33,187.33,186.96,187.01,5959800008.0
2008-09-17 18:30:00,187.01,187.28,186.965,187.24,2171400000.0
2008-09-17 18:35:00,187.24,187.53,187.235,187.52,2635099005.0
2008-09-17 18:40:00,187.52,187.96,187.49,187.91,1809185004.0
2008-09-17 18:45:00,187.91,188.165,187.765,188.125,983676000.0
2008-09-17 18:50:00,188.12,188.13,187.81,188.125,2119212000.0
2008-09-17 18:55:00,188.14,188.315,188.08,188.12,3246578001.0
2008-09-17 19:00:00,188.12,188.71,188.025,188.67,2282077998.0
2008-09-17 19:05:00,188.67,188.925,188.485,188.73,1411634000.0
2008-09-17 19:10:00,188.745,188.85,188.6,188.61,2690899994.0
2008-09-17 19:15:00,188.61,188.79,188.455,188.73,3013500003.0
2008-09-17 19:20:00,188.75,189.16,188.72,189.135,1418700000.0
2008-09-17 19:25:00,189.15,189.49,188.92,188.92,1771800000.0
2008-09-17 19:30:00,188.905,189.14,188.905,188.99,1900300000.0
2008-09-17 19:35:00,188.99,189.14,188.85,189.09,2197400000.0
2008-09-17 19:40:00,189.09,189.7,188.95,189.52,2812000000.0
2008-09-17 19:45:00,189.52,189.63,189.26,189.26,1423000000.0
2008-09-17 19:50:00,189.28,189.615,189.17,189.51,1725100000.0
2008-09-17 19:55:00,189.49,189.575,189.25,189.39,2929000000.0
2008-09-17 20:00:00,189.385,189.83,189.35,189.62,2923200001.0
2008-09-17 20:05:00,189.62,189.77,189.575,189.68,5744999998.0
2008-09-17 20:10:00,189.69,189.81,189.56,189.63,2262599999.0
2008-09-17 20:15:00,189.645,190.2,189.6,190.155,1520400003.0
2008-09-17 20:20:00,190.145,190.43,190.025,190.43,1730200000.0
2008-09-17 20:25:00,190.42,190.61,190.17,190.525,1561400000.0
2008-09-17 20:30:00,190.53,190.78,190.38,190.71,1147400000.0
2008-09-17 20:35:00,190.72,191.17,190.55,191.15,2044299999.0
2008-09-17 20:40:00,191.16,191.355,190.865,191.25,4132400002.0
2008-09-17 20:45:00,191.25,191.69,191.2,191.535,4060800025.0
2008-09-17 20:50:00,191.485,191.56,191.21,191.31,1255300001.0
2008-09-17 20:55:00,191.31,192.025,191.17,191.995,1287300000.0
2008-09-17 21:00:00,192.0,192.025,191.535,191.62,2822799994.0
2008-09-17 21:05:00,191.62,191.665,191.39,191.51,1801899998.0
2008-09-17 21:10:00,191.5,191.68,191.49,191.61,1524699999.0
2008-09-17 21:15:00,191.61,191.63,191.24,191.375,2158100001.0
2008-09-17 21:20:00,191.38,191.38,190.895,190.98,1716800000.0
2008-09-17 21:25:00,190.98,191.27,190.91,191.2,3254099965.0
2008-09-17 21:30:00,191.2,191.23,190.565,190.8,2217500003.0
2008-09-17 21:35:00,190.8,190.8,190.44,190.505,2235399998.0
2008-09-17 21:40:00,190.51,190.8,190.51,190.76,1185600000.0
2008-09-17 21:45:00,190.77,190.88,190.695,190.83,1517499981.0
2008-09-17 21:50:00,190.845,191.025,190.825,191.01,470500000.0
2008-09-17 21:55:00,190.99,190.99,190.725,190.79,1370900000.0
2008-09-17 22:00:00,190.72,190.89,190.645,190.84,1850300000.0
2008-09-17 22:05:00,190.84,190.94,190.82,190.895,405400000.0
2008-09-17 22:10:00,190.875,191.01,190.76,190.97,1258000000.0
2008-09-17 22:15:00,190.97,190.97,190.77,190.87,2105399998.0
2008-09-17 22:20:00,190.87,190.87,190.46,190.47,1526600000.0
2008-09-17 22:25:00,190.47,190.51,190.135,190.15,2165700002.0
2008-09-17 22:30:00,190.15,190.465,190.065,190.43,1800999995.0
2008-09-17 22:35:00,190.44,190.44,190.06,190.1,3540499999.0
2008-09-17 22:40:00,190.115,190.29,190.095,190.19,1187499993.0
2008-09-17 22:45:00,190.19,190.195,189.985,190.025,981200000.0
2008-09-17 22:50:00,190.0,190.05,189.975,189.99,1802999999.0
2008-09-17 22:55:00,189.93,190.155,189.85,190.155,460800000.0
2008-09-17 23:00:00,190.125,190.13,190.02,190.04,642200000.0
2008-09-17 23:05:00,190.04,190.04,189.555,189.605,1553600000.0
2008-09-17 23:10:00,189.62,189.62,189.06,189.31,1760200000.0
2008-09-17 23:15:00,189.335,189.495,189.22,189.41,569200000.0
2008-09-17 23:20:00,189.41,189.41,189.13,189.16,909200000.0
2008-09-17 23:25:00,189.175,189.225,188.98,189.01,1138000001.0
2008-09-17 23:30:00,189.01,189.06,188.885,189.025,373800000.0
2008-09-17 23:35:00,189.025,189.48,188.995,189.48,258300000.0
2008-09-17 23:40:00,189.405,189.605,189.325,189.35,385300000.0
2008-09-17 23:45:00,189.34,189.545,189.295,189.32,385000000.0
2008-09-17 23:50:00,189.32,189.385,189.285,189.35,873200006.0
2008-09-17 23:55:00,189.35,189.35,189.24,189.24,1145469996.0
2008-09-18 00:00:00,189.24,189.465,189.215,189.455,757800007.0
2008-09-18 00:05:00,189.46,189.68,189.385,189.61,313270004.0
2008-09-18 00:10:00,189.61,189.61,189.49,189.5,666400001.0
2008-09-18 00:15:00,189.5,189.51,189.445,189.49,1365000005.0
2008-09-18 00:20:00,189.49,189.49,189.28,189.28,1088600000.0
2008-09-18 00:25:00,189.3,189.315,189.26,189.315,250900000.0
2008-09-18 00:30:00,190.438,190.446,189.265,189.305,513800003.0
2008-09-18 00:35:00,189.3,189.335,189.3,189.31,187200001.0
2008-09-18 00:40:00,189.31,189.32,189.3,189.31,858200000.0
2008-09-18 00:45:00,189.31,190.456,189.31,190.43,610200003.0
2008-09-18 00:50:00,189.33,189.455,189.33,189.435,261600001.0
2008-09-18 00:55:00,189.45,189.495,189.29,189.33,590800000.0
2008-09-18 01:00:00,189.33,189.46,189.305,189.46,880400004.0
2008-09-18 01:05:00,189.45,189.51,189.406,189.47,358000000.0
2008-09-18 01:10:00,189.47,189.47,189.315,189.415,1000799999.0
2008-09-18 01:15:00,189.395,189.47,189.36,189.435,212700000.0
2008-09-18 01:20:00,189.435,189.46,189.435,189.44,192600000.0
2008-09-18 01:25:00,189.44,189.45,189.145,189.16,464700000.0
2008-09-18 01:30:00,189.16,189.475,189.155,189.385,251600000.0
2008-09-18 01:35:00,189.4,189.66,189.4,189.62,458100000.0
2008-09-18 01:40:00,189.62,189.73,189.5,189.52,290800000.0
2008-09-18 01:45:00,189.52,189.59,189.16,189.26,919099997.0
2008-09-18 01:50:00,189.26,189.31,189.19,189.26,434800000.0
2008-09-18 01:55:00,189.26,189.315,189.16,189.265,648200000.0
2008-09-18 02:00:00,189.295,189.415,189.24,189.39,1898399943.0
2008-09-18 02:05:00,189.39,189.77,189.39,189.75,552000000.0
2008-09-18 02:10:00,189.765,189.805,189.61,189.795,471000000.0
2008-09-18 02:15:00,189.8,189.865,189.69,189.82,704800001.0
2008-09-18 02:20:00,189.83,190.22,189.82,190.22,894899998.0
2008-09-18 02:25:00,190.205,190.325,190.17,190.285,2277200001.0
2008-09-18 02:30:00,190.285,190.55,190.275,190.53,449900000.0
2008-09-18 02:35:00,190.525,190.625,190.425,190.455,1566500001.0
2008-09-18 02:40:00,190.455,190.75,190.455,190.69,694000000.0
2008-09-18 02:45:00,190.69,191.01,190.68,190.94,1127800001.0
2008-09-18 02:50:00,190.93,190.945,190.36,190.36,2951200004.0
2008-09-18 02:55:00,190.36,190.485,190.215,190.45,767400001.0
2008-09-18 03:00:00,190.45,190.45,190.26,190.28,449400000.0
2008-09-18 03:05:00,190.29,190.47,190.27,190.44,192400000.0
2008-09-18 03:10:00,190.495,190.5,190.21,190.315,381150000.0
2008-09-18 03:15:00,190.305,190.345,190.295,190.34,627599995.0
2008-09-18 03:20:00,190.34,190.34,189.92,190.02,2961299977.0
2008-09-18 03:25:00,190.02,190.02,189.78,189.93,1775600010.0
2008-09-18 03:30:00,189.93,190.17,189.925,190.12,791000004.0
2008-09-18 03:35:00,190.125,190.385,190.125,190.25,1082900002.0
2008-09-18 03:40:00,190.33,190.36,190.25,190.325,725482000.0
2008-09-18 03:45:00,190.325,190.33,190.185,190.23,414200000.0
2008-09-18 03:50:00,190.23,190.23,190.03,190.135,231800005.0
2008-09-18 03:55:00,190.15,190.215,190.13,190.14,166900000.0
2008-09-18 04:00:00,190.14,190.14,189.655,189.8,1706799994.0
2008-09-18 04:05:00,189.815,189.835,189.56,189.7,1349499996.0
2008-09-18 04:10:00,189.7,189.7,189.48,189.56,269900000.0
2008-09-18 04:15:00,189.56,189.65,189.56,189.64,412800000.0
2008-09-18 04:20:00,189.63,189.66,189.625,189.64,597600000.0
2008-09-18 04:25:00,189.645,189.65,189.32,189.37,946300000.0
2008-09-18 04:30:00,189.345,189.6,189.34,189.52,433500000.0
2008-09-18 04:35:00,189.545,189.63,189.495,189.58,322700000.0
2008-09-18 04:40:00,189.58,189.59,189.43,189.44,643600002.0
2008-09-18 04:45:00,189.44,189.615,189.42,189.615,246100000.0
2008-09-18 04:50:00,189.54,189.81,189.54,189.81,872099989.0
2008-09-18 04:55:00,189.825,189.975,189.825,189.955,303800000.0
2008-09-18 05:00:00,189.96,190.04,189.905,189.905,1097800000.0
2008-09-18 05:05:00,189.92,189.92,189.845,189.86,1272200024.0
2008-09-18 05:10:00,189.86,189.92,189.845,189.845,1725200018.0
2008-09-18 05:15:00,189.86,189.88,189.855,189.86,1053600002.0
2008-09-18 05:20:00,189.86,189.965,189.78,189.92,940900000.0
2008-09-18 05:25:00,189.93,190.275,189.92,190.22,747700001.0
2008-09-18 05:30:00,190.23,190.27,190.12,190.265,931200002.0
2008-09-18 05:35:00,190.27,190.335,190.158,190.27,622100000.0
2008-09-18 05:40:00,190.27,190.31,190.265,190.27,712999981.0
2008-09-18 05:45:00,190.27,190.28,190.075,190.09,268300000.0
2008-09-18 05:50:00,190.09,190.09,190.04,190.04,221000000.0
2008-09-18 05:55:00,190.055,190.21,190.025,190.19,380700003.0
2008-09-18 06:00:00,190.19,190.29,190.16,190.2,522000002.0
2008-09-18 06:05:00,190.2,190.22,190.125,190.155,511700006.0
2008-09-18 06:10:00,190.17,190.21,190.096,190.159,948500001.0
2008-09-18 06:15:00,190.21,190.235,190.125,190.13,101900000.0
2008-09-18 06:20:00,190.13,190.13,190.055,190.08,226682000.0
2008-09-18 06:25:00,190.08,190.095,189.815,189.815,282400000.0
2008-09-18 06:30:00,189.855,189.995,189.745,189.88,382364010.0
2008-09-18 06:35:00,189.895,189.95,189.88,189.895,218182000.0
2008-09-18 06:40:00,189.915,190.0,189.875,189.9,467800000.0
2008-09-18 06:45:00,189.9,190.05,189.9,190.03,355446000.0
2008-09-18 06:50:00,190.05,190.065,190.03,190.03,907999999.0
2008-09-18 06:55:00,190.02,190.085,189.985,190.05,1047282004.0
2008-09-18 07:00:00,190.05,190.215,190.045,190.21,522599997.0
2008-09-18 07:05:00,190.21,190.27,190.17,190.26,506600005.0
2008-09-18 07:10:00,190.265,190.285,190.24,190.26,1850999986.0
2008-09-18 07:15:00,190.25,190.38,190.25,190.38,466599997.0
2008-09-18 07:20:00,190.39,190.52,190.355,190.52,659000006.0
2008-09-18 07:25:00,190.495,190.62,190.485,190.59,2058400025.0
2008-09-18 07:30:00,190.59,190.59,190.36,190.425,969799998.0
2008-09-18 07:35:00,190.43,190.475,190.355,190.47,391100000.0
2008-09-18 07:40:00,190.48,190.495,190.365,190.46,2860199987.0
2008-09-18 07:45:00,190.46,190.64,190.46,190.54,858300002.0
2008-09-18 07:50:00,190.54,190.695,190.535,190.605,732800000.0
2008-09-18 07:55:00,190.61,190.635,190.475,190.48,435600001.0
2008-09-18 08:00:00,190.48,190.91,190.48,190.91,967100001.0
2008-09-18 08:05:00,190.91,191.085,190.755,190.87,1941200000.0
2008-09-18 08:10:00,190.87,190.895,190.58,190.82,2810800003.0
2008-09-18 08:15:00,190.82,190.86,190.505,190.575,3056000009.0
2008-09-18 08:20:00,190.59,190.79,190.59,190.74,3201299999.0
2008-09-18 08:25:00,190.65,190.75,190.42,190.58,2687400003.0
2008-09-18 08:30:00,190.56,190.605,190.38,190.585,2492600025.0
2008-09-18 08:35:00,190.56,190.67,190.37,190.65,2306400002.0
2008-09-18 08:40:00,190.65,190.67,190.445,190.55,2791799996.0
2008-09-18 08:45:00,190.54,190.64,190.32,190.35,3331800005.0
2008-09-18 08:50:00,190.34,190.405,190.145,190.21,1805400000.0
2008-09-18 08:55:00,190.155,190.3,190.155,190.27,1326100001.0
2008-09-18 09:00:00,190.28,191.755,190.28,191.0,6042100006.0
2008-09-18 09:05:00,191.01,191.54,190.76,190.92,6450699995.0
2008-09-18 09:10:00,190.92,191.06,190.635,191.015,4584999999.0
2008-09-18 09:15:00,191.02,191.15,190.79,191.045,4499799999.0
2008-09-18 09:20:00,191.04,191.07,190.68,190.78,2647400000.0
2008-09-18 09:25:00,190.78,191.25,190.72,191.04,2799899949.0
2008-09-18 09:30:00,191.04,191.07,190.66,190.95,2365499998.0
2008-09-18 09:35:00,190.95,191.13,190.91,190.91,1672900000.0
2008-09-18 09:40:00,190.885,190.92,190.71,190.85,2144300000.0
2008-09-18 09:45:00,190.85,190.92,190.55,190.86,2449499999.0
2008-09-18 09:50:00,190.85,191.14,190.525,190.66,2142800000.0
2008-09-18 09:55:00,190.67,190.91,190.665,190.82,1935399999.0
2008-09-18 10:00:00,190.82,190.835,190.17,190.2,2380100001.0
2008-09-18 10:05:00,190.21,190.52,190.195,190.425,2603300002.0
2008-09-18 10:10:00,190.425,190.65,190.375,190.64,2637300000.0
2008-09-18 10:15:00,190.64,190.795,190.48,190.75,2848400000.0
2008-09-18 10:20:00,190.77,191.205,190.71,191.085,2325800001.0
2008-09-18 10:25:00,191.08,191.26,190.98,191.08,2039900000.0
2008-09-18 10:30:00,191.08,191.47,190.945,191.05,2844200000.0
2008-09-18 10:35:00,191.01,191.31,190.915,191.29,2954500002.0
2008-09-18 10:40:00,191.305,191.465,191.165,191.2,2717600000.0
2008-09-18 10:45:00,191.2,191.325,190.88,190.97,2816250000.0
2008-09-18 10:50:00,190.97,190.97,190.385,190.39,2765450000.0
2008-09-18 10:55:00,190.39,190.93,190.345,190.78,2715400000.0
2008-09-18 11:00:00,190.78,190.78,189.905,190.0,3345999999.0
2008-09-18 11:05:00,189.975,190.27,189.975,190.26,2428899998.0
2008-09-18 11:10:00,190.26,190.53,190.135,190.395,2619100004.0
2008-09-18 11:15:00,190.4,190.45,190.24,190.325,1535600000.0
2008-09-18 11:20:00,190.345,190.365,189.86,189.86,3156500002.0
2008-09-18 11:25:00,189.86,190.29,189.82,190.055,2054000000.0
2008-09-18 11:30:00,190.06,190.12,189.785,190.02,2216299999.0
2008-09-18 11:35:00,189.995,190.2,189.985,190.185,1176100000.0
2008-09-18 11:40:00,190.18,190.25,190.04,190.165,3335200010.0
2008-09-18 11:45:00,190.175,190.38,190.15,190.22,2715300001.0
2008-09-18 11:50:00,190.22,190.385,190.155,190.26,1536200000.0
2008-09-18 11:55:00,190.29,190.415,190.175,190.25,3548900001.0
2008-09-18 12:00:00,190.27,190.42,190.22,190.225,2394200003.0
2008-09-18 12:05:00,190.22,190.415,190.12,190.28,2819800000.0
2008-09-18 12:10:00,190.29,190.43,190.29,190.32,4478399999.0
2008-09-18 12:15:00,190.32,190.42,190.25,190.38,1971200001.0
2008-09-18 12:20:00,190.38,190.515,190.035,190.05,2558200002.0
2008-09-18 12:25:00,190.05,191.01,190.05,190.965,2601100000.0
2008-09-18 12:30:00,190.97,190.97,190.44,190.52,2342500007.0
2008-09-18 12:35:00,190.52,190.74,190.51,190.6,1469300000.0
2008-09-18 12:40:00,190.6,190.76,190.48,190.49,4596899999.0
2008-09-18 12:45:00,190.49,190.49,190.19,190.305,2069399998.0
2008-09-18 12:50:00,190.285,190.82,190.275,190.525,2233300000.0
2008-09-18 12:55:00,190.515,190.73,190.42,190.72,1477700000.0
2008-09-18 13:00:00,190.725,190.92,190.69,190.885,2147000000.0
2008-09-18 13:05:00,190.885,190.94,190.75,190.865,1662600000.0
2008-09-18 13:10:00,190.865,191.065,190.83,190.855,1234400000.0
2008-09-18 13:15:00,190.845,190.985,190.81,190.89,1906000000.0
2008-09-18 13:20:00,190.89,190.95,190.82,190.93,2452200000.0
2008-09-18 13:25:00,190.93,191.08,190.85,191.08,2293900006.0
2008-09-18 13:30:00,191.095,191.28,190.955,191.28,1163200000.0
2008-09-18 13:35:00,191.255,191.255,190.895,191.045,2668499999.0
2008-09-18 13:40:00,191.025,191.03,190.81,190.9,1590800000.0
2008-09-18 13:45:00,190.905,190.965,190.805,190.88,4573200006.0
2008-09-18 13:50:00,190.87,191.225,190.845,191.215,3248500006.0
2008-09-18 13:55:00,191.225,191.275,190.925,190.96,1673100000.0
2008-09-18 14:00:00,190.96,191.08,190.935,191.0,1631500000.0
2008-09-18 14:05:00,191.0,191.24,190.835,191.0,3630000003.0
2008-09-18 14:10:00,191.0,191.25,190.895,191.21,3814500000.0
2008-09-18 14:15:00,191.2,191.455,191.165,191.25,4943100005.0
2008-09-18 14:20:00,191.25,191.27,191.005,191.235,3064999999.0
2008-09-18 14:25:00,191.25,191.345,191.13,191.2,2475500004.0
2008-09-18 14:30:00,191.2,191.37,190.985,191.01,3780700000.0
2008-09-18 14:35:00,191.03,191.24,190.955,191.04,4275300000.0
2008-09-18 14:40:00,191.04,191.38,190.985,191.27,4676100009.0
2008-09-18 14:45:00,191.27,191.27,191.015,191.235,2435600003.0
2008-09-18 14:50:00,191.225,191.42,191.225,191.36,5278700003.0
2008-09-18 14:55:00,191.355,191.38,191.15,191.3,5990700011.0
2008-09-18 15:00:00,191.3,191.43,191.29,191.32,6141099997.0
2008-09-18 15:05:00,191.32,191.32,190.945,191.005,6345100002.0
2008-09-18 15:10:00,191.005,191.065,190.895,191.0,4842100012.0
2008-09-18 15:15:00,190.99,191.12,190.89,190.925,1291700000.0
2008-09-18 15:20:00,190.93,190.97,190.785,190.92,2521199998.0
2008-09-18 15:25:00,190.92,191.15,190.845,191.01,3185200000.0
2008-09-18 15:30:00,191.01,191.125,190.81,190.99,2588000000.0
2008-09-18 15:35:00,190.99,191.13,190.93,191.12,2487600000.0
2008-09-18 15:40:00,191.13,191.26,191.06,191.09,1676100000.0
2008-09-18 15:45:00,191.09,191.155,190.975,191.115,2733600001.0
2008-09-18 15:50:00,191.12,191.57,191.005,191.555,1999400000.0
2008-09-18 15:55:00,191.57,191.585,191.315,191.45,1810600000.0
2008-09-18 16:00:00,191.45,191.61,191.3,191.57,3312300000.0
2008-09-18 16:05:00,191.56,191.665,191.41,191.47,4493900001.0
2008-09-18 16:10:00,191.47,191.535,191.305,191.4,2665700000.0
2008-09-18 16:15:00,191.4,191.4,190.89,191.15,4206200029.0
2008-09-18 16:20:00,191.14,191.36,191.11,191.36,2143600003.0
2008-09-18 16:25:00,191.37,191.455,191.185,191.2,2735300012.0
2008-09-18 16:30:00,191.2,191.31,191.095,191.13,1566100000.0
2008-09-18 16:35:00,191.11,191.375,191.095,191.15,2887500000.0
2008-09-18 16:40:00,191.15,191.305,191.105,191.18,2137800002.0
2008-09-18 16:45:00,191.175,191.19,190.895,191.01,2706900002.0
2008-09-18 16:50:00,191.01,191.01,190.755,190.83,3117800001.0
2008-09-18 16:55:00,190.83,190.895,190.365,190.75,2796900004.0
2008-09-18 17:00:00,190.745,190.96,190.59,190.94,2687399998.0
2008-09-18 17:05:00,190.94,191.035,190.625,190.75,3132000021.0
2008-09-18 17:10:00,190.75,190.795,190.55,190.62,2013900007.0
2008-09-18 17:15:00,190.62,190.68,190.035,190.095,2986399998.0
2008-09-18 17:20:00,190.075,190.36,189.97,190.15,2114300000.0
2008-09-18 17:25:00,190.16,190.47,190.145,190.21,2873700004.0
2008-09-18 17:30:00,190.185,190.45,190.175,190.38,1744800000.0
2008-09-18 17:35:00,190.38,190.51,190.165,190.18,2904100009.0
2008-09-18 17:40:00,190.18,190.26,190.085,190.18,2401900000.0
2008-09-18 17:45:00,190.18,190.46,190.055,190.325,2516800001.0
2008-09-18 17:50:00,190.32,190.44,190.19,190.42,3247000006.0
2008-09-18 17:55:00,190.415,190.7,190.4,190.65,2767200000.0
2008-09-18 18:00:00,190.66,190.685,190.435,190.5,3615600027.0
2008-09-18 18:05:00,190.5,190.5,190.21,190.21,3339600001.0
2008-09-18 18:10:00,190.185,190.43,190.18,190.34,2280100000.0
2008-09-18 18:15:00,190.35,190.44,190.21,190.38,1165380000.0
2008-09-18 18:20:00,190.385,190.535,190.34,190.5,944600000.0
2008-09-18 18:25:00,190.475,190.515,190.21,190.31,1750200000.0
2008-09-18 18:30:00,190.32,190.32,190.12,190.14,4905000011.0
2008-09-18 18:35:00,190.14,190.16,189.885,189.96,5160400001.0
2008-09-18 18:40:00,189.96,190.39,189.935,190.195,1803200000.0
2008-09-18 18:45:00,190.195,190.3,189.985,190.3,2118399998.0
2008-09-18 18:50:00,190.285,190.435,190.08,190.27,2186499997.0
2008-09-18 18:55:00,190.27,190.28,189.72,189.73,2913400008.0
2008-09-18 19:00:00,189.705,190.26,189.685,190.21,2491600000.0
2008-09-18 19:05:00,190.21,190.63,190.165,190.275,2655800000.0
2008-09-18 19:10:00,190.265,190.35,189.865,190.22,2775600000.0
2008-09-18 19:15:00,190.22,190.575,190.075,190.36,2129000001.0
2008-09-18 19:20:00,190.36,190.43,190.135,190.24,2317900000.0
2008-09-18 19:25:00,190.24,190.24,190.03,190.2,1776100000.0
2008-09-18 19:30:00,190.205,190.435,190.2,190.43,1110200000.0
2008-09-18 19:35:00,190.43,190.62,190.33,190.595,1929100000.0
2008-09-18 19:40:00,190.61,190.675,190.35,190.355,3714899999.0
2008-09-18 19:45:00,190.37,190.47,190.265,190.38,2544500003.0
2008-09-18 19:50:00,190.38,190.63,190.355,190.49,1317000000.0
2008-09-18 19:55:00,190.49,190.575,190.405,190.41,2244400000.0
2008-09-18 20:00:00,190.415,190.455,189.945,189.95,2507399999.0
2008-09-18 20:05:00,189.95,189.97,189.73,189.895,2724900000.0
2008-09-18 20:10:00,189.89,190.26,189.83,190.19,2666200000.0
2008-09-18 20:15:00,190.19,190.335,189.96,190.11,2656800000.0
2008-09-18 20:20:00,190.105,190.315,190.035,190.26,2407500000.0
2008-09-18 20:25:00,190.275,190.39,190.12,190.12,1640700000.0
2008-09-18 20:30:00,190.12,190.44,190.12,190.36,1579900000.0
2008-09-18 20:35:00,190.36,190.46,189.98,190.01,4225200009.0
2008-09-18 20:40:00,190.015,190.38,190.015,190.38,3526300013.0
2008-09-18 20:45:00,190.39,190.645,190.27,190.58,1095000000.0
2008-09-18 20:50:00,190.58,190.59,190.405,190.42,1514700000.0
2008-09-18 20:55:00,190.42,190.83,190.395,190.785,3746900002.0
2008-09-18 21:00:00,190.77,191.465,190.675,191.385,3629800002.0
2008-09-18 21:05:00,191.385,191.55,190.915,191.295,2127099999.0
2008-09-18 21:10:00,191.29,191.34,191.035,191.11,1506500000.0
2008-09-18 21:15:00,191.11,191.315,191.02,191.17,1599430000.0
2008-09-18 21:20:00,191.185,191.425,191.15,191.275,1759474000.0
2008-09-18 21:25:00,191.275,191.43,191.22,191.28,2595499996.0
2008-09-18 21:30:00,191.28,191.395,191.22,191.32,1178300000.0
2008-09-18 21:35:00,191.32,191.555,191.25,191.33,3445599980.0
2008-09-18 21:40:00,191.33,191.65,191.315,191.61,3081300002.0
2008-09-18 21:45:00,191.61,191.81,191.435,191.8,1664899997.0
2008-09-18 21:50:00,191.8,191.83,191.705,191.735,1792000000.0
2008-09-18 21:55:00,191.75,191.785,191.625,191.715,1814800000.0
2008-09-18 22:00:00,191.71,192.075,191.66,192.015,1494999996.0
2008-09-18 22:05:00,192.01,192.075,191.82,191.915,1094500000.0
2008-09-18 22:10:00,191.91,191.99,191.835,191.93,1139799998.0
2008-09-18 22:15:00,191.93,191.95,191.26,191.6,1821699999.0
2008-09-18 22:20:00,191.6,191.885,191.575,191.69,1622088000.0
2008-09-18 22:25:00,191.675,191.86,191.665,191.67,428800000.0
2008-09-18 22:30:00,191.675,191.69,191.52,191.62,2246800040.0
2008-09-18 22:35:00,191.63,191.925,191.58,191.91,718000000.0
2008-09-18 22:40:00,191.91,191.975,191.735,191.735,1122000002.0
2008-09-18 22:45:00,191.74,191.74,191.595,191.66,1966999998.0
2008-09-18 22:50:00,191.66,191.775,191.545,191.65,609594000.0
2008-09-18 22:55:00,191.655,191.785,191.595,191.64,546100000.0
2008-09-18 23:00:00,191.64,191.88,191.64,191.81,245000000.0
2008-09-18 23:05:00,191.81,191.99,191.78,191.935,273000000.0
2008-09-18 23:10:00,191.875,192.02,191.855,191.93,406300000.0
2008-09-18 23:15:00,191.915,191.99,191.87,191.87,583600001.0
2008-09-18 23:20:00,191.89,191.905,191.825,191.84,1008000000.0
2008-09-18 23:25:00,191.84,191.84,191.63,191.645,164200000.0
2008-09-18 23:30:00,191.64,191.73,191.63,191.705,193200000.0
2008-09-18 23:35:00,191.72,191.945,191.67,191.915,280000000.0
2008-09-18 23:40:00,191.92,191.95,191.82,191.825,341599997.0
2008-09-18 23:45:00,191.82,191.82,191.69,191.71,2207999948.0
2008-09-18 23:50:00,191.71,191.71,191.56,191.58,318400000.0
2008-09-18 23:55:00,191.58,191.625,191.52,191.615,144800000.0
2008-09-19 00:00:00,191.615,191.655,191.565,191.625,143800000.0
2008-09-19 00:05:00,191.62,191.64,191.57,191.57,251799992.0
2008-09-19 00:10:00,191.57,191.59,191.471,191.57,1289499954.0
2008-09-19 00:15:00,191.57,191.57,191.46,191.505,943399975.0
2008-09-19 00:20:00,191.51,191.555,191.47,191.485,208100000.0
2008-09-19 00:25:00,191.46,191.57,191.46,191.51,362100000.0
2008-09-19 00:30:00,191.526,191.575,191.47,191.575,296600000.0
2008-09-19 00:35:00,191.58,191.77,191.58,191.73,582200008.0
2008-09-19 00:40:00,191.73,191.855,191.51,191.64,447600000.0
2008-09-19 00:45:00,191.63,191.78,191.62,191.73,372800000.0
2008-09-19 00:50:00,191.73,191.73,191.625,191.65,217600000.0
2008-09-19 00:55:00,191.645,191.74,191.31,191.31,731800000.0
2008-09-19 01:00:00,191.31,191.57,191.31,191.54,329200000.0
2008-09-19 01:05:00,191.55,191.585,191.505,191.535,667000012.0
2008-09-19 01:10:00,191.54,191.56,191.54,191.55,1603199996.0
2008-09-19 01:15:00,191.55,191.57,191.535,191.54,557400000.0
2008-09-19 01:20:00,191.54,191.64,191.525,191.61,567400005.0
2008-09-19 01:25:00,191.61,191.7,191.595,191.655,231800000.0
2008-09-19 01:30:00,191.645,191.925,191.525,191.87,637800000.0
2008-09-19 01:35:00,191.87,192.015,191.785,191.84,565400000.0
2008-09-19 01:40:00,191.845,191.87,191.645,191.67,804600000.0
2008-09-19 01:45:00,191.67,191.7,191.665,191.68,422200000.0
2008-09-19 01:50:00,191.685,191.93,191.65,191.925,545800000.0
2008-09-19 01:55:00,191.93,192.17,191.925,192.12,712900000.0
2008-09-19 02:00:00,192.135,192.19,191.84,191.87,1436500000.0
2008-09-19 02:05:00,191.87,192.03,191.855,191.915,1224400000.0
2008-09-19 02:10:00,191.91,191.94,191.54,191.56,3216800001.0
2008-09-19 02:15:00,191.565,191.735,191.535,191.66,1028600000.0
2008-09-19 02:20:00,191.66,191.745,191.525,191.73,1110400000.0
2008-09-19 02:25:00,191.745,191.945,191.695,191.91,2769399992.0
2008-09-19 02:30:00,191.91,192.03,191.635,191.64,1297400000.0
2008-09-19 02:35:00,191.64,192.0,191.64,191.84,1598400000.0
2008-09-19 02:40:00,191.84,191.87,191.645,191.66,2502500000.0
2008-09-19 02:45:00,191.66,192.03,191.655,192.025,696200000.0
2008-09-19 02:50:00,192.015,192.09,191.75,191.82,1966200000.0
2008-09-19 02:55:00,191.795,191.955,191.655,191.78,857400000.0
2008-09-19 03:00:00,191.78,191.95,191.78,191.9,822600000.0
2008-09-19 03:05:00,191.9,191.9,191.695,191.82,2156200000.0
2008-09-19 03:10:00,191.82,191.835,191.695,191.77,1630200000.0
2008-09-19 03:15:00,191.77,192.1,191.77,192.1,783000000.0
2008-09-19 03:20:00,192.11,192.145,192.05,192.115,825000000.0
2008-09-19 03:25:00,192.115,192.155,192.09,192.13,302400000.0
2008-09-19 03:30:00,192.13,192.165,191.97,192.03,1523500000.0
2008-09-19 03:35:00,192.005,192.045,191.915,191.97,662600000.0
2008-09-19 03:40:00,191.97,192.15,191.945,192.11,667200000.0
2008-09-19 03:45:00,192.115,192.41,192.065,192.37,753600000.0
2008-09-19 03:50:00,192.37,192.465,192.235,192.335,787199999.0
2008-09-19 03:55:00,192.34,192.4,192.18,192.35,796000000.0
2008-09-19 04:00:00,192.35,192.45,192.26,192.41,617000000.0
2008-09-19 04:05:00,192.41,192.805,192.405,192.71,1166700000.0
2008-09-19 04:10:00,192.71,192.84,192.6,192.77,452700000.0
2008-09-19 04:15:00,192.77,192.79,192.725,192.76,889700000.0
2008-09-19 04:20:00,192.76,192.79,192.71,192.74,266100000.0
2008-09-19 04:25:00,192.74,192.95,192.555,192.59,736342459.0
2008-09-19 04:30:00,192.59,192.79,192.585,192.775,792000000.0
2008-09-19 04:35:00,192.76,193.0,192.705,192.93,641800000.0
2008-09-19 04:40:00,192.93,192.935,192.73,192.77,608800000.0
2008-09-19 04:45:00,192.76,192.845,192.715,192.77,376000000.0
2008-09-19 04:50:00,192.76,192.785,192.605,192.71,457100000.0
2008-09-19 04:55:00,192.71,192.735,192.6,192.62,1490900004.0
2008-09-19 05:00:00,192.62,192.805,192.495,192.805,283200000.0
2008-09-19 05:05:00,192.82,192.84,192.615,192.66,320600000.0
2008-09-19 05:10:00,192.65,192.71,192.46,192.495,355994000.0
2008-09-19 05:15:00,192.495,192.665,192.46,192.63,524200000.0
2008-09-19 05:20:00,192.63,192.7,192.525,192.56,609200000.0
2008-09-19 05:25:00,192.55,192.67,192.545,192.6,450000000.0
2008-09-19 05:30:00,192.6,192.73,192.6,192.73,634800000.0
2008-09-19 05:35:00,192.74,192.82,192.72,192.77,509894000.0
2008-09-19 05:40:00,192.785,192.98,192.78,192.96,336800000.0
2008-09-19 05:45:00,192.965,193.07,192.965,193.05,428800000.0
2008-09-19 05:50:00,193.05,193.1,192.955,193.065,769599999.0
2008-09-19 05:55:00,193.065,193.13,193.05,193.1,435400000.0
2008-09-19 06:00:00,193.1,193.14,192.99,192.99,576200000.0
2008-09-19 06:05:00,193.01,193.01,192.83,192.87,1418800007.0
2008-09-19 06:10:00,192.805,192.855,192.655,192.685,915200000.0
2008-09-19 06:15:00,192.65,192.65,192.41,192.425,817100000.0
2008-09-19 06:20:00,192.435,192.7,192.42,192.65,583050000.0
2008-09-19 06:25:00,192.65,192.675,192.49,192.66,551400000.0
2008-09-19 06:30:00,192.66,192.68,192.54,192.55,448400000.0
2008-09-19 06:35:00,192.55,192.67,192.545,192.65,261800000.0
2008-09-19 06:40:00,192.665,192.71,192.65,192.67,599000000.0
2008-09-19 06:45:00,192.67,192.76,192.67,192.76,240000000.0
2008-09-19 06:50:00,192.735,192.83,192.735,192.81,495400000.0
2008-09-19 06:55:00,192.82,192.915,192.81,192.84,652000000.0
2008-09-19 07:00:00,192.84,192.88,192.745,192.76,2171200000.0
2008-09-19 07:05:00,192.76,192.86,192.675,192.8,739600000.0
2008-09-19 07:10:00,192.8,192.93,192.715,192.86,1018800013.0
2008-09-19 07:15:00,192.885,192.965,192.795,192.845,1093400000.0
2008-09-19 07:20:00,192.85,192.91,192.805,192.835,565800000.0
2008-09-19 07:25:00,192.835,192.855,192.685,192.72,1061600000.0
2008-09-19 07:30:00,192.71,192.755,192.59,192.62,383200000.0
2008-09-19 07:35:00,192.62,192.69,192.465,192.54,667550000.0
2008-09-19 07:40:00,192.54,192.56,192.475,192.52,786600000.0
2008-09-19 07:45:00,192.53,192.63,192.495,192.62,759200000.0
2008-09-19 07:50:00,192.62,192.73,192.575,192.68,691200000.0
2008-09-19 07:55:00,192.7,192.74,192.465,192.64,1073850000.0
2008-09-19 08:00:00,192.63,192.67,192.57,192.65,423893750.0
2008-09-19 08:05:00,192.65,193.11,192.625,193.0,783648800.0
2008-09-19 08:10:00,192.935,193.24,192.935,193.07,1121593750.0
2008-09-19 08:15:00,193.07,193.2,192.985,193.1,1174300000.0
2008-09-19 08:20:00,193.06,193.085,192.765,192.78,1207100000.0
2008-09-19 08:25:00,192.78,192.94,192.745,192.885,1245600000.0
2008-09-19 08:30:00,192.9,192.94,192.76,192.86,2022400000.0
2008-09-19 08:35:00,192.87,192.945,192.76,192.79,2557300000.0
2008-09-19 08:40:00,192.79,192.975,192.69,192.84,1134900003.0
2008-09-19 08:45:00,192.85,192.93,192.76,192.805,1511800000.0
2008-09-19 08:50:00,192.815,192.94,192.79,192.92,1423700000.0
2008-09-19 08:55:00,192.92,193.06,192.89,193.03,2866900005.0
2008-09-19 09:00:00,193.03,193.04,192.89,192.97,5450400007.0
2008-09-19 09:05:00,192.985,193.03,192.89,192.99,3280199998.0
2008-09-19 09:10:00,192.99,193.135,192.83,192.98,1614600000.0
2008-09-19 09:15:00,192.99,193.02,192.575,192.635,2740300003.0
2008-09-19 09:20:00,192.65,193.03,192.575,193.025,1726500000.0
2008-09-19 09:25:00,193.03,193.265,192.99,193.21,1719700001.0
2008-09-19 09:30:00,193.21,193.325,193.105,193.16,3266800001.0
2008-09-19 09:35:00,193.16,193.17,192.9,192.94,1541500000.0
2008-09-19 09:40:00,192.94,193.21,192.905,193.175,1950200001.0
2008-09-19 09:45:00,193.18,193.18,192.995,193.015,2743399973.0
2008-09-19 09:50:00,193.0,193.21,192.96,193.09,2157000000.0
2008-09-19 09:55:00,193.09,193.115,192.88,192.89,2631474996.0
2008-09-19 10:00:00,192.88,193.15,192.88,193.045,3141304013.0
2008-09-19 10:05:00,193.055,193.165,193.005,193.02,799100000.0
2008-09-19 10:10:00,193.02,193.02,192.88,192.995,803450000.0
2008-09-19 10:15:00,193.0,193.175,192.92,193.025,1463600000.0
2008-09-19 10:20:00,193.03,193.16,192.94,193.08,1712400000.0
2008-09-19 10:25:00,193.085,193.115,192.92,193.04,1217300000.0
2008-09-19 10:30:00,193.035,193.1,192.88,192.925,2457800008.0
2008-09-19 10:35:00,192.925,193.26,192.92,193.045,2141999997.0
2008-09-19 10:40:00,193.045,193.255,193.045,193.225,2003200003.0
2008-09-19 10:45:00,193.235,193.26,193.09,193.185,1917199999.0
2008-09-19 10:50:00,193.18,193.19,192.895,192.92,1053100000.0
2008-09-19 10:55:00,192.93,193.355,192.88,193.32,3273425122.0
2008-09-19 11:00:00,193.31,193.325,192.81,192.88,2447804000.0
2008-09-19 11:05:00,192.88,193.07,192.755,193.0,1358100000.0
2008-09-19 11:10:00,193.0,193.09,192.845,192.94,1849199963.0
2008-09-19 11:15:00,192.94,192.96,192.76,192.905,2241299984.0
2008-09-19 11:20:00,192.91,192.97,192.82,192.9,2767699966.0
2008-09-19 11:25:00,192.9,192.96,192.845,192.91,2261299995.0
2008-09-19 11:30:00,192.91,192.91,192.675,192.84,2563899988.0
2008-09-19 11:35:00,192.84,192.85,192.63,192.69,2718399998.0
2008-09-19 11:40:00,192.695,192.735,192.565,192.595,3007899981.0
2008-09-19 11:45:00,192.605,192.725,192.445,192.555,2713500001.0
2008-09-19 11:50:00,192.56,192.63,192.51,192.51,2720499985.0
2008-09-19 11:55:00,192.51,192.61,192.465,192.495,2523400017.0
2008-09-19 12:00:00,192.495,192.63,192.495,192.58,3699499914.0
2008-09-19 12:05:00,192.57,192.825,192.56,192.575,1588699995.0
2008-09-19 12:10:00,192.59,192.78,192.59,192.64,3559300002.0
2008-09-19 12:15:00,192.64,192.86,192.605,192.79,2432900000.0
2008-09-19 12:20:00,192.765,192.785,192.59,192.68,2576200000.0
2008-09-19 12:25:00,192.69,192.73,192.64,192.68,4040499998.0
2008-09-19 12:30:00,192.68,192.775,192.505,192.63,2850600001.0
2008-09-19 12:35:00,192.63,192.88,192.63,192.815,1248600000.0
2008-09-19 12:40:00,192.815,193.085,192.78,193.045,1946399996.0
2008-09-19 12:45:00,193.045,193.115,193.0,193.07,1678600000.0
2008-09-19 12:50:00,193.07,193.31,193.07,193.2,1143600000.0
2008-09-19 12:55:00,193.2,193.38,193.095,193.355,2086500004.0
2008-09-19 13:00:00,193.355,193.53,193.19,193.5,2778299999.0
2008-09-19 13:05:00,193.48,193.49,193.19,193.325,2444400000.0
2008-09-19 13:10:00,193.325,193.385,193.18,193.24,3072199988.0
2008-09-19 13:15:00,193.24,193.465,193.11,193.465,2516699996.0
2008-09-19 13:20:00,193.46,193.65,193.365,193.44,2460600001.0
2008-09-19 13:25:00,193.44,193.64,193.435,193.625,1845900003.0
2008-09-19 13:30:00,193.63,193.94,193.62,193.92,2331799999.0
2008-09-19 13:35:00,193.895,194.26,193.86,194.115,2605487499.0
2008-09-19 13:40:00,194.095,194.175,193.86,193.885,2407899997.0
2008-09-19 13:45:00,193.885,194.05,193.715,193.87,1478900000.0
2008-09-19 13:50:00,193.88,194.005,193.665,193.745,1549100001.0
2008-09-19 13:55:00,193.745,193.915,193.7,193.89,1177200002.0
2008-09-19 14:00:00,193.905,194.29,193.85,194.265,1322600000.0
2008-09-19 14:05:00,194.26,194.34,194.105,194.16,1441200000.0
2008-09-19 14:10:00,194.165,194.35,194.165,194.335,1412500000.0
2008-09-19 14:15:00,194.345,194.36,194.155,194.36,1567100000.0
2008-09-19 14:20:00,194.37,194.59,194.26,194.48,1571400000.0
2008-09-19 14:25:00,194.48,194.48,194.015,194.215,1805400000.0
2008-09-19 14:30:00,194.23,194.825,194.22,194.675,2382600000.0
2008-09-19 14:35:00,194.64,195.145,194.56,195.12,1932150000.0
2008-09-19 14:40:00,195.12,195.2,195.02,195.1,3000194499.0
2008-09-19 14:45:00,195.1,195.1,194.91,195.075,1845608000.0
2008-09-19 14:50:00,195.085,195.34,195.075,195.34,3698200019.0
2008-09-19 14:55:00,195.345,195.93,195.34,195.91,2140372000.0
2008-09-19 15:00:00,195.91,196.0,195.625,195.67,1710866000.0
2008-09-19 15:05:00,195.67,195.795,195.445,195.455,2080200000.0
2008-09-19 15:10:00,195.455,195.585,195.365,195.51,1519665000.0
2008-09-19 15:15:00,195.51,195.855,195.505,195.7,1772857000.0
2008-09-19 15:20:00,195.705,196.08,195.665,196.04,1951093000.0
2008-09-19 15:25:00,196.055,196.48,196.03,196.36,1999075000.0
2008-09-19 15:30:00,196.36,196.845,196.28,196.565,3015400005.0
2008-09-19 15:35:00,196.565,196.925,196.39,196.765,3428120001.0
2008-09-19 15:40:00,196.75,197.0,196.57,197.0,3976700010.0
2008-09-19 15:45:00,197.0,197.015,196.65,196.88,2266281998.0
2008-09-19 15:50:00,196.89,197.04,196.85,196.915,1829900000.0
2008-09-19 15:55:00,196.91,197.03,196.215,196.26,2212823998.0
2008-09-19 16:00:00,196.27,196.545,196.2,196.305,2472353000.0
2008-09-19 16:05:00,196.315,196.415,196.055,196.11,1835812000.0
2008-09-19 16:10:00,196.11,196.15,195.745,195.92,2075901500.0
2008-09-19 16:15:00,195.895,196.225,195.85,196.15,2675450002.0
2008-09-19 16:20:00,196.14,196.155,195.83,195.94,3297800010.0
2008-09-19 16:25:00,195.94,195.94,195.495,195.74,2763000000.0
2008-09-19 16:30:00,195.74,195.775,195.425,195.57,3159999997.0
2008-09-19 16:35:00,195.58,195.86,195.49,195.505,3448499970.0
2008-09-19 16:40:00,195.5,195.815,195.42,195.715,1955400001.0
2008-09-19 16:45:00,195.71,195.735,195.49,195.51,2474700000.0
2008-09-19 16:50:00,195.5,195.66,195.175,195.435,3004700003.0
2008-09-19 16:55:00,195.425,195.95,195.42,195.725,3097300005.0
2008-09-19 17:00:00,195.725,195.76,195.44,195.55,2871900000.0
2008-09-19 17:05:00,195.515,195.885,195.475,195.82,3227400001.0
2008-09-19 17:10:00,195.83,196.265,195.77,195.825,2165499996.0
2008-09-19 17:15:00,195.82,196.035,195.745,195.93,1905400000.0
2008-09-19 17:20:00,195.93,195.975,195.675,195.68,3010800002.0
2008-09-19 17:25:00,195.69,195.715,195.535,195.57,3417799999.0
2008-09-19 17:30:00,195.585,195.66,195.46,195.57,2668199998.0
2008-09-19 17:35:00,195.57,195.795,195.545,195.73,1815600000.0
2008-09-19 17:40:00,195.72,195.955,195.615,195.81,1708200000.0
2008-09-19 17:45:00,195.81,196.065,195.805,195.815,2381000009.0
2008-09-19 17:50:00,195.84,196.0,195.765,196.0,1904000000.0
2008-09-19 17:55:00,196.0,196.21,195.975,196.025,2269399997.0
2008-09-19 18:00:00,196.02,196.125,195.71,195.84,3072599979.0
2008-09-19 18:05:00,195.855,195.99,195.805,195.83,1359400000.0
2008-09-19 18:10:00,195.83,196.14,195.82,196.075,1674400000.0
2008-09-19 18:15:00,196.075,196.38,196.045,196.08,3165200000.0
2008-09-19 18:20:00,196.11,196.47,196.11,196.43,1351600000.0
2008-09-19 18:25:00,196.405,196.65,196.385,196.605,1470999999.0
2008-09-19 18:30:00,196.61,197.025,196.57,196.895,1584061997.0
2008-09-19 18:35:00,196.9,196.96,196.795,196.92,1583300000.0
2008-09-19 18:40:00,196.92,196.95,196.82,196.82,1006800000.0
2008-09-19 18:45:00,196.82,196.835,196.605,196.63,1547000000.0
2008-09-19 18:50:00,196.625,196.655,196.455,196.5,1372000000.0
2008-09-19 18:55:00,196.5,196.6,196.145,196.145,1402600000.0
2008-09-19 19:00:00,196.145,196.4,196.145,196.335,1096000000.0
2008-09-19 19:05:00,196.335,196.35,196.21,196.24,1690600033.0
2008-09-19 19:10:00,196.245,196.41,196.23,196.4,1039800000.0
2008-09-19 19:15:00,196.405,196.52,196.355,196.49,992200000.0
2008-09-19 19:20:00,196.505,196.62,196.45,196.6,1638000001.0
2008-09-19 19:25:00,196.6,196.9,196.555,196.83,1096200000.0
2008-09-19 19:30:00,196.83,197.04,196.775,197.015,986000000.0
2008-09-19 19:35:00,197.005,197.045,196.9,196.91,1323600002.0
2008-09-19 19:40:00,196.915,196.94,196.57,196.65,1374600000.0
2008-09-19 19:45:00,196.67,196.72,196.615,196.675,1145600000.0
2008-09-19 19:50:00,196.68,196.885,196.68,196.855,1071400000.0
2008-09-19 19:55:00,196.855,196.865,196.73,196.76,569200000.0
2008-09-19 20:00:00,196.77,196.825,196.52,196.545,1074200000.0
2008-09-19 20:05:00,196.535,196.805,196.505,196.78,1653800007.0
2008-09-19 20:10:00,196.79,196.865,196.575,196.67,512000000.0
2008-09-19 20:15:00,196.67,196.845,196.625,196.845,802400000.0
2008-09-19 20:20:00,196.845,196.85,196.62,196.66,967600000.0
2008-09-19 20:25:00,196.66,196.88,196.605,196.81,1401000003.0
2008-09-19 20:30:00,196.81,196.915,196.605,196.62,3091000000.0
2008-09-19 20:35:00,196.62,196.64,196.52,196.625,1264900005.0
2008-09-19 20:40:00,196.62,196.83,196.55,196.715,427700000.0
2008-09-19 20:45:00,196.725,196.735,196.545,196.605,288000000.0
2008-09-19 20:50:00,196.595,196.61,196.385,196.405,686000000.0
2008-09-19 20:55:00,196.405,196.545,196.385,196.45,1166200000.0
2008-09-19 21:00:00,196.46,196.49,196.445,196.45,3153800000.0
2008-09-19 21:05:00,196.45,196.47,196.215,196.28,2620200020.0
2008-09-19 21:10:00,196.28,196.42,196.145,196.29,1552800047.0
2008-09-19 21:15:00,196.29,196.375,196.17,196.19,1753400000.0
2008-09-19 21:20:00,196.18,196.32,196.015,196.32,734800000.0
2008-09-19 21:25:00,196.335,196.375,196.165,196.31,1300599989.0
2008-09-19 21:30:00,196.32,196.505,196.32,196.41,2227400014.0
2008-09-19 21:35:00,196.405,196.42,196.24,196.295,1853800001.0
2008-09-19 21:40:00,196.31,196.385,196.08,196.38,1002800000.0
2008-09-19 21:45:00,196.385,196.5,196.295,196.415,640000000.0
2008-09-19 21:50:00,196.41,196.76,196.4,196.7,1298800002.0
2008-09-19 21:55:00,196.71,196.865,196.69,196.845,638400000.0
2008-09-19 22:00:00,196.835,196.92,196.835,196.88,323200000.0
2008-09-19 22:05:00,196.88,196.89,196.625,196.67,699600000.0
2008-09-19 22:10:00,196.67,196.785,196.57,196.785,1489700029.0
2008-09-19 22:15:00,196.775,196.86,196.62,196.71,458800000.0
2008-09-19 22:20:00,196.71,196.825,196.66,196.75,657000000.0
2008-09-19 22:25:00,196.75,196.75,196.495,196.675,961399993.0
2008-09-19 22:30:00,196.66,196.76,196.645,196.715,455600000.0
2008-09-19 22:35:00,196.72,196.825,196.515,196.79,221000000.0
2008-09-19 22:40:00,196.78,196.885,196.705,196.715,200600000.0
2008-09-19 22:45:00,196.73,196.8,196.25,196.68,653500006.0
2008-09-19 22:50:00,196.68,196.68,196.56,196.58,934200000.0
2008-09-19 22:55:00,196.58,196.77,196.58,196.73,460800000.0
2008-09-21 23:00:00,196.631,196.631,195.765,195.77,399800000.0
2008-09-21 23:05:00,195.83,195.945,195.77,195.91,539000000.0
2008-09-21 23:10:00,195.91,195.96,195.91,195.92,353399992.0
2008-09-21 23:15:00,195.845,195.86,195.714,195.765,96100000.0
2008-09-21 23:20:00,195.76,195.793,195.583,195.711,149500000.0
2008-09-21 23:25:00,195.742,195.855,195.685,195.835,343299998.0
2008-09-21 23:30:00,195.84,195.9,195.82,195.9,263199998.0
2008-09-21 23:35:00,195.92,195.955,195.855,195.93,296400007.0
2008-09-21 23:40:00,195.93,195.969,195.815,195.863,224100001.0
2008-09-21 23:45:00,195.933,195.949,195.847,195.875,339400000.0
2008-09-21 23:50:00,195.916,195.95,195.77,195.855,752500000.0
2008-09-21 23:55:00,195.87,195.92,195.825,195.92,210000000.0
2008-09-22 00:00:00,195.92,195.99,195.75,195.99,526800000.0
2008-09-22 00:05:00,195.98,196.42,195.975,196.4,362000001.0
2008-09-22 00:10:00,196.41,196.44,196.38,196.44,469800000.0
2008-09-22 00:15:00,196.445,196.57,196.43,196.485,548000000.0
2008-09-22 00:20:00,196.5,196.56,196.245,196.25,439400000.0
2008-09-22 00:25:00,196.25,196.25,195.95,195.96,673200000.0
2008-09-22 00:30:00,195.96,196.01,195.775,195.79,466200000.0
2008-09-22 00:35:00,195.79,195.81,195.785,195.795,711600000.0
2008-09-22 00:40:00,195.805,196.2,195.795,196.14,236000000.0
2008-09-22 00:45:00,196.14,196.14,195.885,195.885,650000000.0
2008-09-22 00:50:00,195.9,195.905,195.835,195.85,1696800000.0
2008-09-22 00:55:00,195.85,195.85,195.435,195.48,1904800002.0
2008-09-22 01:00:00,195.47,195.615,195.46,195.48,1843800044.0
2008-09-22 01:05:00,195.48,195.5,195.285,195.285,3023200060.0
2008-09-22 01:10:00,195.31,195.31,194.985,195.08,1283799999.0
2008-09-22 01:15:00,195.075,195.11,194.905,195.025,970800000.0
2008-09-22 01:20:00,195.02,195.415,194.9,195.355,847200000.0
2008-09-22 01:25:00,195.35,195.755,195.35,195.63,1923000005.0
2008-09-22 01:30:00,195.63,195.725,195.52,195.585,1344400002.0
2008-09-22 01:35:00,195.585,195.585,195.155,195.28,1363400000.0
2008-09-22 01:40:00,195.285,195.37,195.185,195.34,810000000.0
2008-09-22 01:45:00,195.35,195.54,195.305,195.5,757800000.0
2008-09-22 01:50:00,195.5,195.68,195.48,195.65,528200000.0
2008-09-22 01:55:00,195.62,195.77,195.56,195.7,2146599999.0
2008-09-22 02:00:00,195.7,195.7,195.25,195.365,936200004.0
2008-09-22 02:05:00,195.36,195.625,195.275,195.565,329200000.0
2008-09-22 02:10:00,195.555,195.57,195.41,195.505,652400002.0
2008-09-22 02:15:00,195.52,195.815,195.5,195.81,311199999.0
2008-09-22 02:20:00,195.785,195.81,195.565,195.7,513200000.0
2008-09-22 02:25:00,195.705,195.735,195.625,195.64,1803400005.0
2008-09-22 02:30:00,195.64,195.645,195.535,195.64,1273800006.0
2008-09-22 02:35:00,195.635,195.745,195.6,195.64,655200000.0
2008-09-22 02:40:00,195.64,195.69,195.62,195.64,1841800019.0
2008-09-22 02:45:00,195.575,195.595,195.485,195.55,345000000.0
2008-09-22 02:50:00,195.555,195.71,195.495,195.54,893400000.0
2008-09-22 02:55:00,195.54,195.58,195.285,195.285,1884400001.0
2008-09-22 03:00:00,195.305,195.38,195.24,195.35,818600000.0
2008-09-22 03:05:00,195.355,195.38,195.075,195.08,1224200000.0
2008-09-22 03:10:00,195.095,195.1,194.565,194.61,907300000.0
2008-09-22 03:15:00,194.57,194.69,194.27,194.335,1726100001.0
2008-09-22 03:20:00,194.33,194.565,194.33,194.555,879200000.0
2008-09-22 03:25:00,194.56,194.6,194.4,194.57,885700000.0
2008-09-22 03:30:00,194.58,194.97,194.56,194.93,1145700003.0
2008-09-22 03:35:00,194.93,194.93,194.565,194.645,402500000.0
2008-09-22 03:40:00,194.66,194.97,194.64,194.93,1006000000.0
2008-09-22 03:45:00,194.935,195.07,194.82,194.99,616600000.0
2008-09-22 03:50:00,195.0,195.205,195.0,195.18,501800000.0
2008-09-22 03:55:00,195.185,195.215,195.085,195.145,461000000.0
2008-09-22 04:00:00,195.15,195.275,195.04,195.265,577200000.0
2008-09-22 04:05:00,195.265,195.485,195.225,195.265,923000002.0
2008-09-22 04:10:00,195.27,195.31,195.19,195.25,395800000.0
2008-09-22 04:15:00,195.245,195.28,194.99,195.065,649500000.0
2008-09-22 04:20:00,195.07,195.12,194.94,195.005,460200000.0
2008-09-22 04:25:00,195.01,195.14,194.93,195.03,1287399990.0
2008-09-22 04:30:00,195.04,195.26,195.005,195.225,757400000.0
2008-09-22 04:35:00,195.225,195.23,195.1,195.12,463200000.0
2008-09-22 04:40:00,195.12,195.18,195.115,195.115,398400000.0
2008-09-22 04:45:00,195.12,195.34,195.11,195.31,436400000.0
2008-09-22 04:50:00,195.3,195.505,195.295,195.505,735000000.0
2008-09-22 04:55:00,195.51,195.65,195.49,195.575,304800000.0
2008-09-22 05:00:00,195.57,195.61,195.535,195.58,542200000.0
2008-09-22 05:05:00,195.58,195.58,195.345,195.48,423800000.0
2008-09-22 05:10:00,195.485,195.65,195.415,195.62,1365900003.0
2008-09-22 05:15:00,195.595,195.635,195.495,195.51,849800000.0
2008-09-22 05:20:00,195.51,195.63,195.51,195.625,418600000.0
2008-09-22 05:25:00,195.62,195.62,195.4,195.465,273800000.0
2008-09-22 05:30:00,195.48,195.785,195.395,195.76,580800000.0
2008-09-22 05:35:00,195.76,195.78,195.665,195.68,906200000.0
2008-09-22 05:40:00,195.68,195.68,195.495,195.535,1146400000.0
2008-09-22 05:45:00,195.53,195.56,195.475,195.51,225600000.0
2008-09-22 05:50:00,195.475,195.475,195.305,195.37,734200000.0
2008-09-22 05:55:00,195.37,195.42,195.27,195.36,616600000.0
2008-09-22 06:00:00,195.36,195.39,195.285,195.32,668800000.0
2008-09-22 06:05:00,195.32,195.435,195.32,195.415,1037600000.0
2008-09-22 06:10:00,195.42,195.46,195.325,195.34,541000000.0
2008-09-22 06:15:00,195.34,195.35,195.165,195.185,381500000.0
2008-09-22 06:20:00,195.18,195.23,195.145,195.225,826400000.0
2008-09-22 06:25:00,195.225,195.36,195.22,195.34,244200000.0
2008-09-22 06:30:00,195.355,195.355,195.29,195.32,352800000.0
2008-09-22 06:35:00,195.325,195.405,195.3,195.39,1151999999.0
2008-09-22 06:40:00,195.39,195.53,195.38,195.51,436200000.0
2008-09-22 06:45:00,195.51,195.52,195.195,195.195,2090800001.0
2008-09-22 06:50:00,195.21,195.21,194.915,195.03,1060900016.0
2008-09-22 06:55:00,195.05,195.06,194.93,194.99,507500004.0
2008-09-22 07:00:00,194.99,195.02,194.685,194.88,1153300000.0
2008-09-22 07:05:00,194.88,195.2,194.88,195.135,2359400046.0
2008-09-22 07:10:00,195.15,195.15,194.97,195.005,708000000.0
2008-09-22 07:15:00,195.01,195.11,194.885,194.935,851000000.0
2008-09-22 07:20:00,194.93,194.99,194.895,194.97,1991999983.0
2008-09-22 07:25:00,194.97,194.97,194.855,194.87,1270799997.0
2008-09-22 07:30:00,194.87,194.975,194.87,194.91,4100400004.0
2008-09-22 07:35:00,194.925,195.185,194.925,195.14,1546199977.0
2008-09-22 07:40:00,195.085,195.16,195.055,195.09,1050400000.0
2008-09-22 07:45:00,195.08,195.25,195.015,195.2,1051400000.0
2008-09-22 07:50:00,195.2,195.37,195.19,195.335,466600000.0
2008-09-22 07:55:00,195.32,195.325,195.21,195.23,526600000.0
2008-09-22 08:00:00,195.23,195.23,195.005,195.065,983800000.0
2008-09-22 08:05:00,195.055,195.08,194.9,194.96,734800000.0
2008-09-22 08:10:00,194.96,195.04,194.885,195.02,1041599998.0
2008-09-22 08:15:00,195.025,195.16,194.975,195.11,1340799999.0
2008-09-22 08:20:00,195.11,195.16,194.925,195.1,2386799973.0
2008-09-22 08:25:00,195.1,195.215,195.035,195.07,2669499996.0
2008-09-22 08:30:00,195.07,195.18,194.99,195.06,2865099972.0
2008-09-22 08:35:00,195.07,195.21,195.05,195.13,6391200001.0
2008-09-22 08:40:00,195.13,195.33,195.025,195.145,5188000010.0
2008-09-22 08:45:00,195.15,195.23,195.07,195.17,5295400008.0
2008-09-22 08:50:00,195.17,195.43,195.165,195.325,2976600009.0
2008-09-22 08:55:00,195.315,195.535,195.28,195.46,1651000007.0
2008-09-22 09:00:00,195.45,195.515,195.36,195.36,3928600001.0
2008-09-22 09:05:00,195.36,195.4,195.235,195.25,1734200036.0
2008-09-22 09:10:00,195.25,195.275,195.145,195.19,3446800084.0
2008-09-22 09:15:00,195.19,195.275,195.09,195.26,1865300001.0
2008-09-22 09:20:00,195.27,195.32,195.16,195.3,2456800006.0
2008-09-22 09:25:00,195.3,195.375,195.215,195.33,2503600014.0
2008-09-22 09:30:00,195.32,195.525,195.31,195.51,2378600004.0
2008-09-22 09:35:00,195.51,195.66,195.48,195.585,1967200005.0
2008-09-22 09:40:00,195.585,195.715,195.495,195.68,2965000012.0
2008-09-22 09:45:00,195.68,196.14,195.655,196.11,2336400001.0
2008-09-22 09:50:00,196.11,196.145,195.825,195.835,3135099997.0
2008-09-22 09:55:00,195.86,195.955,195.595,195.595,2269600000.0
2008-09-22 10:00:00,195.615,195.94,195.56,195.865,1821675000.0
2008-09-22 10:05:00,195.87,196.04,195.825,195.985,1697075000.0
2008-09-22 10:10:00,195.975,196.015,195.375,195.39,2535600011.0
2008-09-22 10:15:00,195.39,195.715,195.385,195.57,3139449998.0
2008-09-22 10:20:00,195.58,195.61,195.23,195.33,4282199999.0
2008-09-22 10:25:00,195.32,195.41,195.155,195.32,3592600003.0
2008-09-22 10:30:00,195.32,195.64,195.31,195.56,2451200004.0
2008-09-22 10:35:00,195.555,195.865,195.54,195.85,2288800000.0
2008-09-22 10:40:00,195.845,196.05,195.695,195.76,2162700000.0
2008-09-22 10:45:00,195.77,195.995,195.745,195.975,3493800002.0
2008-09-22 10:50:00,195.97,196.065,195.885,195.95,3534199998.0
2008-09-22 10:55:00,195.95,196.155,195.85,196.14,3094800003.0
2008-09-22 11:00:00,196.15,196.295,196.12,196.28,2765200004.0
2008-09-22 11:05:00,196.29,196.33,196.17,196.275,4230799933.0
2008-09-22 11:10:00,196.275,196.29,196.035,196.255,3040600002.0
2008-09-22 11:15:00,196.25,196.28,195.81,195.88,4093200002.0
2008-09-22 11:20:00,195.88,196.16,195.855,196.12,3537400005.0
2008-09-22 11:25:00,196.125,196.235,196.11,196.22,3615400064.0
2008-09-22 11:30:00,196.22,196.29,196.15,196.18,3528700076.0
2008-09-22 11:35:00,196.195,196.38,196.16,196.36,1953399956.0
2008-09-22 11:40:00,196.355,196.37,196.24,196.31,1508800000.0
2008-09-22 11:45:00,196.3,196.37,196.235,196.3,2520600051.0
2008-09-22 11:50:00,196.3,196.365,196.145,196.16,1342200000.0
2008-09-22 11:55:00,196.17,196.22,195.66,195.66,2439062001.0
2008-09-22 12:00:00,195.66,195.77,195.4,195.69,4614800000.0
2008-09-22 12:05:00,195.69,195.88,195.685,195.865,3678400013.0
2008-09-22 12:10:00,195.86,196.01,195.775,195.87,4658600004.0
2008-09-22 12:15:00,195.87,195.96,195.785,195.85,3315100000.0
2008-09-22 12:20:00,195.835,195.925,195.785,195.88,2700400000.0
2008-09-22 12:25:00,195.89,195.99,195.77,195.85,2946500017.0
2008-09-22 12:30:00,195.85,195.97,195.725,195.97,1747600000.0
2008-09-22 12:35:00,195.955,196.245,195.92,196.11,2440099997.0
2008-09-22 12:40:00,196.11,196.13,195.855,195.88,2216900000.0
2008-09-22 12:45:00,195.88,195.92,195.785,195.81,2660600000.0
2008-09-22 12:50:00,195.81,195.99,195.81,195.91,2115500000.0
2008-09-22 12:55:00,195.9,196.05,195.855,195.865,1825200000.0
2008-09-22 13:00:00,195.865,195.895,195.705,195.885,2154000002.0
2008-09-22 13:05:00,195.89,195.985,195.835,195.94,1481600000.0
2008-09-22 13:10:00,195.95,196.035,195.89,196.02,1442300000.0
2008-09-22 13:15:00,196.02,196.255,196.015,196.16,2068800000.0
2008-09-22 13:20:00,196.15,196.375,196.115,196.195,2211000000.0
2008-09-22 13:25:00,196.185,196.235,195.91,196.1,3060500022.0
2008-09-22 13:30:00,196.075,196.27,196.05,196.13,1849700000.0
2008-09-22 13:35:00,196.13,196.2,196.005,196.185,2161599999.0
2008-09-22 13:40:00,196.19,196.245,196.08,196.11,1155900000.0
2008-09-22 13:45:00,196.115,196.355,196.11,196.25,1660200000.0
2008-09-22 13:50:00,196.25,196.375,196.1,196.14,1556200000.0
2008-09-22 13:55:00,196.14,196.18,195.845,195.93,2332500000.0
2008-09-22 14:00:00,195.93,196.195,195.925,196.1,2410199996.0
2008-09-22 14:05:00,196.115,196.15,195.795,195.92,3145399999.0
2008-09-22 14:10:00,195.92,196.01,195.875,195.975,1726200000.0
2008-09-22 14:15:00,195.94,195.94,195.77,195.89,1776300000.0
2008-09-22 14:20:00,195.88,196.24,195.83,196.025,1818900000.0
2008-09-22 14:25:00,196.025,196.28,196.015,196.06,2550400000.0
2008-09-22 14:30:00,196.06,196.21,196.035,196.12,1919400002.0
2008-09-22 14:35:00,196.13,196.3,196.11,196.21,2203800001.0
2008-09-22 14:40:00,196.21,196.345,196.055,196.23,3456000005.0
2008-09-22 14:45:00,196.23,196.63,196.205,196.605,2839100000.0
2008-09-22 14:50:00,196.61,196.68,196.43,196.43,1986599999.0
2008-09-22 14:55:00,196.39,196.62,196.37,196.58,1145400000.0
2008-09-22 15:00:00,196.59,197.0,196.58,196.89,2220600000.0
2008-09-22 15:05:00,196.885,196.945,196.71,196.91,2070800000.0
2008-09-22 15:10:00,196.91,197.0,196.805,196.88,1699400000.0
2008-09-22 15:15:00,196.88,196.94,196.71,196.885,2416400000.0
2008-09-22 15:20:00,196.89,197.02,196.61,196.995,1695400000.0
2008-09-22 15:25:00,197.015,197.035,196.81,196.86,1565800000.0
2008-09-22 15:30:00,196.87,196.915,196.415,196.59,3325800002.0
2008-09-22 15:35:00,196.59,196.77,196.535,196.6,5388400001.0
2008-09-22 15:40:00,196.595,196.62,196.205,196.29,4358100005.0
2008-09-22 15:45:00,196.29,196.51,196.22,196.465,2356600000.0
2008-09-22 15:50:00,196.46,196.49,196.31,196.38,2033400000.0
2008-09-22 15:55:00,196.38,196.45,196.195,196.38,1787000000.0
2008-09-22 16:00:00,196.37,196.47,196.31,196.47,1809600000.0
2008-09-22 16:05:00,196.48,196.51,196.2,196.32,2390400000.0
2008-09-22 16:10:00,196.33,196.355,196.135,196.19,2856874997.0
2008-09-22 16:15:00,196.19,196.24,196.005,196.005,3088400004.0
2008-09-22 16:20:00,196.0,196.0,195.625,195.65,2847599998.0
2008-09-22 16:25:00,195.64,195.96,195.52,195.91,1996050001.0
2008-09-22 16:30:00,195.91,195.92,195.775,195.83,1751300000.0
2008-09-22 16:35:00,195.83,196.01,195.795,196.01,3052000001.0
2008-09-22 16:40:00,196.01,197.115,196.005,197.115,2079150000.0
2008-09-22 16:45:00,197.105,197.11,196.62,196.64,2660800000.0
2008-09-22 16:50:00,196.64,196.78,196.575,196.67,1697600000.0
2008-09-22 16:55:00,196.67,196.92,196.665,196.87,1809200000.0
2008-09-22 17:00:00,196.87,196.93,196.69,196.71,2440000011.0
2008-09-22 17:05:00,196.71,197.02,196.7,196.895,1605200000.0
2008-09-22 17:10:00,196.895,196.995,196.73,196.785,2048700000.0
2008-09-22 17:15:00,196.78,196.85,196.585,196.6,2181000009.0
2008-09-22 17:20:00,196.6,196.65,196.435,196.6,1878100000.0
2008-09-22 17:25:00,196.6,196.695,196.26,196.29,1920400000.0
2008-09-22 17:30:00,196.29,196.42,196.195,196.195,1926800000.0
2008-09-22 17:35:00,196.195,196.58,196.175,196.47,2301200000.0
2008-09-22 17:40:00,196.47,196.515,196.2,196.3,1705500000.0
2008-09-22 17:45:00,196.3,196.655,196.29,196.63,1604300000.0
2008-09-22 17:50:00,196.635,196.645,196.4,196.57,1648200000.0
2008-09-22 17:55:00,196.565,196.635,196.44,196.55,1198400000.0
2008-09-22 18:00:00,196.55,196.655,196.505,196.655,1675000000.0
2008-09-22 18:05:00,196.655,196.75,196.59,196.6,1541600000.0
2008-09-22 18:10:00,196.6,196.63,196.38,196.38,1752200006.0
2008-09-22 18:15:00,196.38,196.465,196.335,196.44,1027000000.0
2008-09-22 18:20:00,196.44,196.46,196.345,196.425,1354200000.0
2008-09-22 18:25:00,196.43,196.455,196.35,196.425,1036200000.0
2008-09-22 18:30:00,196.435,196.595,196.41,196.51,1050400000.0
2008-09-22 18:35:00,196.52,196.66,196.485,196.63,789600000.0
2008-09-22 18:40:00,196.64,196.69,196.445,196.47,1230400000.0
2008-09-22 18:45:00,196.47,196.78,196.41,196.73,1302800000.0
2008-09-22 18:50:00,196.73,196.825,196.515,196.55,2128200000.0
2008-09-22 18:55:00,196.525,196.73,196.27,196.46,1428800000.0
2008-09-22 19:00:00,196.46,196.545,196.205,196.34,2236000003.0
2008-09-22 19:05:00,196.35,196.56,196.215,196.56,1222500000.0
2008-09-22 19:10:00,196.57,196.92,196.49,196.81,1621700000.0
2008-09-22 19:15:00,196.825,196.89,196.675,196.845,1473600000.0
2008-09-22 19:20:00,196.845,197.025,196.795,196.845,2526999990.0
2008-09-22 19:25:00,196.855,197.01,196.645,196.69,2472900002.0
2008-09-22 19:30:00,196.69,196.705,196.34,196.45,2461500000.0
2008-09-22 19:35:00,196.45,196.835,196.39,196.79,1304200000.0
2008-09-22 19:40:00,196.79,196.86,196.63,196.65,1685900001.0
2008-09-22 19:45:00,196.64,196.77,196.605,196.68,856800000.0
2008-09-22 19:50:00,196.655,196.81,196.65,196.795,982800000.0
2008-09-22 19:55:00,196.8,196.925,196.73,196.73,1472900000.0
2008-09-22 20:00:00,196.735,196.735,196.515,196.54,986400000.0
2008-09-22 20:05:00,196.515,196.62,196.46,196.59,886600000.0
2008-09-22 20:10:00,196.6,196.74,196.585,196.725,1247200015.0
2008-09-22 20:15:00,196.715,196.72,196.595,196.61,1724100000.0
2008-09-22 20:20:00,196.61,196.625,196.25,196.285,2194700000.0
2008-09-22 20:25:00,196.29,196.42,196.21,196.395,1597300003.0
2008-09-22 20:30:00,196.4,196.67,196.305,196.32,1296399999.0
2008-09-22 20:35:00,196.32,196.37,196.075,196.16,1545900000.0
2008-09-22 20:40:00,196.16,196.175,195.835,195.87,1621300000.0
2008-09-22 20:45:00,195.87,195.945,195.85,195.87,986300000.0
2008-09-22 20:50:00,195.88,195.925,195.82,195.88,723500000.0
2008-09-22 20:55:00,195.885,196.025,195.865,195.9,712900001.0
2008-09-22 21:00:00,195.9,195.93,195.745,195.77,1417200000.0
2008-09-22 21:05:00,195.77,196.005,195.765,195.95,633200000.0
2008-09-22 21:10:00,195.975,196.14,195.94,196.075,997400001.0
2008-09-22 21:15:00,196.08,196.08,195.85,195.86,1165400000.0
2008-09-22 21:20:00,195.86,195.95,195.79,195.85,738000000.0
2008-09-22 21:25:00,195.85,195.93,195.795,195.9,988500000.0
2008-09-22 21:30:00,195.89,196.105,195.89,196.075,1069500000.0
2008-09-22 21:35:00,196.07,196.2,195.99,196.0,1589300001.0
2008-09-22 21:40:00,196.01,196.03,195.82,195.83,1778200000.0
2008-09-22 21:45:00,195.83,195.91,195.81,195.87,1270200000.0
2008-09-22 21:50:00,195.87,195.94,195.815,195.82,1936000009.0
2008-09-22 21:55:00,195.82,195.83,195.605,195.62,1550600000.0
2008-09-22 22:00:00,195.62,195.675,195.5,195.66,1495200000.0
2008-09-22 22:05:00,195.66,195.66,195.415,195.485,1377400000.0
2008-09-22 22:10:00,195.5,195.65,195.5,195.54,678200000.0
2008-09-22 22:15:00,195.54,195.8,195.535,195.765,916400001.0
2008-09-22 22:20:00,195.77,195.92,195.755,195.845,849300000.0
2008-09-22 22:25:00,195.85,195.89,195.805,195.86,1888800000.0
2008-09-22 22:30:00,195.855,195.86,195.65,195.755,914000005.0
2008-09-22 22:35:00,195.765,195.9,195.725,195.74,955400000.0
2008-09-22 22:40:00,195.74,195.75,195.605,195.65,1246800000.0
2008-09-22 22:45:00,195.66,195.78,195.655,195.69,471700000.0
2008-09-22 22:50:00,195.69,195.69,195.535,195.58,1303000008.0
2008-09-22 22:55:00,195.58,195.72,195.54,195.66,3397500046.0
2008-09-22 23:00:00,195.66,195.685,195.5,195.53,3449800090.0
2008-09-22 23:05:00,195.555,195.675,195.51,195.605,1509000044.0
2008-09-22 23:10:00,195.615,195.66,195.535,195.65,552600000.0
2008-09-22 23:15:00,195.65,195.68,195.65,195.65,480800000.0
2008-09-22 23:20:00,195.655,195.68,195.539,195.65,370200000.0
2008-09-22 23:25:00,195.65,195.73,195.63,195.73,399600000.0
2008-09-22 23:30:00,195.75,195.83,195.595,195.685,385600000.0
2008-09-22 23:35:00,195.68,195.805,195.58,195.785,499500000.0
2008-09-22 23:40:00,195.78,195.94,195.765,195.855,490799991.0
2008-09-22 23:45:00,195.855,195.86,195.755,195.78,489400000.0
2008-09-22 23:50:00,195.77,195.845,195.765,195.84,190600000.0
2008-09-22 23:55:00,195.84,195.875,195.815,195.815,112800000.0
2008-09-23 00:00:00,195.83,195.86,195.795,195.82,203000000.0
2008-09-23 00:05:00,195.82,195.82,195.705,195.72,150600000.0
2008-09-23 00:10:00,195.72,195.72,195.595,195.61,171600000.0
2008-09-23 00:15:00,195.615,195.635,195.54,195.595,111800000.0
2008-09-23 00:20:00,195.595,195.62,195.565,195.62,210600000.0
2008-09-23 00:25:00,195.62,195.62,195.545,195.565,90000000.0
2008-09-23 00:30:00,195.56,195.67,195.54,195.67,365600000.0
2008-09-23 00:35:00,195.67,195.67,195.63,195.65,140200000.0
2008-09-23 00:40:00,195.62,195.72,195.62,195.71,142800000.0
2008-09-23 00:45:00,195.71,195.82,195.71,195.81,156600000.0
2008-09-23 00:50:00,195.825,195.96,195.825,195.945,371600000.0
2008-09-23 00:55:00,195.955,196.06,195.92,196.05,521700000.0
2008-09-23 01:00:00,196.065,196.15,196.05,196.11,311200000.0
2008-09-23 01:05:00,196.105,196.21,196.105,196.21,316800000.0
2008-09-23 01:10:00,196.21,196.22,196.01,196.02,633200000.0
2008-09-23 01:15:00,196.02,196.02,195.875,195.96,469800000.0
2008-09-23 01:20:00,195.96,196.07,195.95,196.055,331200000.0
2008-09-23 01:25:00,196.045,196.2,196.04,196.07,460000000.0
2008-09-23 01:30:00,196.07,196.1,195.97,196.028,235000000.0
2008-09-23 01:35:00,196.038,196.05,195.968,196.045,248400000.0
2008-09-23 01:40:00,196.025,196.09,195.835,195.98,1419600000.0
2008-09-23 01:45:00,195.98,196.0,195.765,195.765,2426800011.0
2008-09-23 01:50:00,195.78,195.805,195.725,195.725,369000000.0
2008-09-23 01:55:00,195.73,195.81,195.67,195.775,327400000.0
2008-09-23 02:00:00,195.77,196.0,195.77,195.95,503400000.0
2008-09-23 02:05:00,195.945,195.945,195.64,195.675,629000000.0
2008-09-23 02:10:00,195.675,195.875,195.665,195.83,481600000.0
2008-09-23 02:15:00,195.84,195.915,195.815,195.875,533600000.0
2008-09-23 02:20:00,195.88,195.98,195.835,195.94,239400000.0
2008-09-23 02:25:00,195.94,195.965,195.77,195.77,667600000.0
2008-09-23 02:30:00,195.77,195.785,195.635,195.76,578200000.0
2008-09-23 02:35:00,195.735,195.74,195.555,195.595,272000000.0
2008-09-23 02:40:00,195.6,195.62,195.525,195.62,622800000.0
2008-09-23 02:45:00,195.63,195.785,195.56,195.785,653400000.0
2008-09-23 02:50:00,195.785,195.85,195.595,195.615,550400000.0
2008-09-23 02:55:00,195.62,195.785,195.565,195.77,423600000.0
2008-09-23 03:00:00,195.77,195.785,195.51,195.53,686600000.0
2008-09-23 03:05:00,195.53,195.6,195.49,195.545,602300000.0
2008-09-23 03:10:00,195.54,195.545,195.5,195.5,591400000.0
2008-09-23 03:15:00,195.5,195.635,195.5,195.55,732500000.0
2008-09-23 03:20:00,195.55,195.605,195.5,195.5,303400000.0
2008-09-23 03:25:00,195.5,195.5,195.305,195.31,339800000.0
2008-09-23 03:30:00,195.31,195.375,195.27,195.375,523000000.0
2008-09-23 03:35:00,195.375,195.475,195.35,195.44,425700000.0
2008-09-23 03:40:00,195.44,195.48,195.355,195.36,417400000.0
2008-09-23 03:45:00,195.37,195.37,195.18,195.19,363000000.0
2008-09-23 03:50:00,195.19,195.26,195.15,195.245,555000000.0
2008-09-23 03:55:00,195.25,195.29,195.23,195.25,333200000.0
2008-09-23 04:00:00,195.25,195.25,195.085,195.225,532500000.0
2008-09-23 04:05:00,195.225,195.27,195.165,195.255,459900000.0
2008-09-23 04:10:00,195.26,195.295,195.225,195.28,472400000.0
2008-09-23 04:15:00,195.275,195.295,195.17,195.22,336800000.0
2008-09-23 04:20:00,195.165,195.285,195.145,195.25,617400000.0
2008-09-23 04:25:00,195.25,195.265,195.24,195.26,765000000.0
2008-09-23 04:30:00,195.26,195.265,195.19,195.22,320000000.0
2008-09-23 04:35:00,195.22,195.25,195.2,195.21,509200000.0
2008-09-23 04:40:00,195.21,195.215,195.125,195.18,182800000.0
2008-09-23 04:45:00,195.18,195.19,195.18,195.18,129000000.0
2008-09-23 04:50:00,195.185,195.195,195.035,195.05,252000000.0
2008-09-23 04:55:00,195.055,195.16,195.01,195.155,398400000.0
2008-09-23 05:00:00,195.16,195.2,195.125,195.14,320600000.0
2008-09-23 05:05:00,195.145,195.19,194.94,195.015,513800000.0
2008-09-23 05:10:00,195.01,195.125,194.97,195.11,350400000.0
2008-09-23 05:15:00,195.11,195.16,195.095,195.12,408200000.0
2008-09-23 05:20:00,195.085,195.095,194.905,195.01,1132800000.0
2008-09-23 05:25:00,195.01,195.05,194.96,195.01,471200000.0
2008-09-23 05:30:00,195.01,195.075,195.0,195.05,490000000.0
2008-09-23 05:35:00,195.05,195.09,195.015,195.08,496200000.0
2008-09-23 05:40:00,195.085,195.1,195.065,195.065,263200000.0
2008-09-23 05:45:00,195.085,195.18,195.085,195.12,545000000.0
2008-09-23 05:50:00,195.135,195.195,195.06,195.155,508400000.0
2008-09-23 05:55:00,195.15,195.155,195.06,195.09,785600000.0
2008-09-23 06:00:00,195.09,195.325,195.09,195.24,519200000.0
2008-09-23 06:05:00,195.24,195.24,195.165,195.2,176200000.0
2008-09-23 06:10:00,195.2,195.28,195.165,195.27,314000000.0
2008-09-23 06:15:00,195.28,195.385,195.24,195.33,388400000.0
2008-09-23 06:20:00,195.33,195.415,195.325,195.36,468400000.0
2008-09-23 06:25:00,195.385,195.49,195.385,195.465,384800000.0
2008-09-23 06:30:00,195.46,195.585,195.46,195.58,616200000.0
2008-09-23 06:35:00,195.57,195.58,195.405,195.415,1642399998.0
2008-09-23 06:40:00,195.415,195.55,195.41,195.525,472200000.0
2008-09-23 06:45:00,195.53,195.69,195.495,195.635,1223800000.0
2008-09-23 06:50:00,195.64,195.945,195.615,195.91,776600000.0
2008-09-23 06:55:00,195.91,195.91,195.565,195.565,1044700000.0
2008-09-23 07:00:00,195.605,195.62,195.365,195.38,1094200000.0
2008-09-23 07:05:00,195.38,195.555,195.255,195.555,838900000.0
2008-09-23 07:10:00,195.565,195.575,195.405,195.41,1373600000.0
2008-09-23 07:15:00,195.415,195.42,195.265,195.395,477000000.0
2008-09-23 07:20:00,195.395,195.48,195.39,195.415,347200000.0
2008-09-23 07:25:00,195.41,195.49,195.405,195.49,230800000.0
2008-09-23 07:30:00,195.49,195.605,195.49,195.545,470200000.0
2008-09-23 07:35:00,195.55,195.71,195.515,195.67,479400000.0
2008-09-23 07:40:00,195.68,195.68,195.595,195.63,584000000.0
2008-09-23 07:45:00,195.625,195.765,195.62,195.74,590200000.0
2008-09-23 07:50:00,195.755,195.755,195.56,195.565,3225800087.0
2008-09-23 07:55:00,195.585,195.725,195.55,195.58,2300000001.0
2008-09-23 08:00:00,195.595,195.605,195.26,195.26,1250500014.0
2008-09-23 08:05:00,195.26,195.41,195.255,195.35,802000000.0
2008-09-23 08:10:00,195.35,195.455,195.21,195.45,992200001.0
2008-09-23 08:15:00,195.45,195.63,195.375,195.615,848700000.0
2008-09-23 08:20:00,195.625,195.86,195.58,195.59,1574300000.0
2008-09-23 08:25:00,195.58,195.725,195.415,195.46,1419424998.0
2008-09-23 08:30:00,195.46,195.725,195.455,195.63,2436300002.0
2008-09-23 08:35:00,195.675,195.675,195.455,195.585,2407599997.0
2008-09-23 08:40:00,195.585,195.785,195.575,195.595,2127000005.0
2008-09-23 08:45:00,195.595,195.63,195.335,195.51,2349043000.0
2008-09-23 08:50:00,195.51,195.6,195.175,195.185,3975200009.0
2008-09-23 08:55:00,195.2,195.705,195.125,195.705,1723200000.0
2008-09-23 09:00:00,195.715,195.79,195.325,195.5,3352650004.0
2008-09-23 09:05:00,195.5,195.6,195.4,195.505,1176000000.0
2008-09-23 09:10:00,195.495,195.845,195.495,195.78,1957900000.0
2008-09-23 09:15:00,195.78,195.865,195.71,195.715,2151600004.0
2008-09-23 09:20:00,195.72,195.88,195.61,195.88,2439900009.0
2008-09-23 09:25:00,195.855,195.97,195.805,195.85,1807200000.0
2008-09-23 09:30:00,195.85,195.93,195.745,195.81,2033650002.0
2008-09-23 09:35:00,195.81,195.84,195.695,195.76,3287100004.0
2008-09-23 09:40:00,195.765,195.93,195.745,195.81,1411800004.0
2008-09-23 09:45:00,195.81,196.03,195.785,195.955,2722500010.0
2008-09-23 09:50:00,195.955,196.095,195.955,196.07,3222300002.0
2008-09-23 09:55:00,196.08,196.09,195.835,195.85,3391500043.0
2008-09-23 10:00:00,195.85,195.95,195.765,195.815,972450001.0
2008-09-23 10:05:00,195.815,196.36,195.77,196.24,1815100000.0
2008-09-23 10:10:00,196.24,196.25,195.785,195.86,2136400004.0
2008-09-23 10:15:00,195.86,196.15,195.86,196.01,1932900000.0
2008-09-23 10:20:00,196.01,196.115,195.925,196.005,2539200010.0
2008-09-23 10:25:00,196.02,196.085,195.94,196.03,1071600000.0
2008-09-23 10:30:00,196.03,196.04,195.865,195.95,1449200000.0
2008-09-23 10:35:00,195.95,195.95,195.81,195.82,1002900000.0
2008-09-23 10:40:00,195.82,195.82,195.585,195.735,1519850000.0
2008-09-23 10:45:00,195.76,195.88,195.725,195.82,1110499998.0
2008-09-23 10:50:00,195.82,195.895,195.805,195.84,1307800003.0
2008-09-23 10:55:00,195.815,195.955,195.785,195.95,1080600000.0
2008-09-23 11:00:00,195.94,195.99,195.745,195.98,1512300000.0
2008-09-23 11:05:00,195.98,196.05,195.86,195.87,2062000001.0
2008-09-23 11:10:00,195.87,195.88,195.705,195.77,2061200005.0
2008-09-23 11:15:00,195.765,195.775,195.385,195.4,2555000003.0
2008-09-23 11:20:00,195.4,195.655,195.285,195.57,3571300043.0
2008-09-23 11:25:00,195.57,195.785,195.51,195.57,2089800011.0
2008-09-23 11:30:00,195.575,195.695,195.545,195.68,1175100000.0
2008-09-23 11:35:00,195.675,195.845,195.64,195.685,1156999999.0
2008-09-23 11:40:00,195.685,195.975,195.66,195.93,2377500000.0
2008-09-23 11:45:00,195.94,195.955,195.695,195.72,1791000000.0
2008-09-23 11:50:00,195.72,195.96,195.65,195.95,1049599999.0
2008-09-23 11:55:00,195.965,196.1,195.85,195.995,1895500000.0
2008-09-23 12:00:00,196.0,196.2,195.945,195.945,1592800000.0
2008-09-23 12:05:00,195.945,196.22,195.925,196.21,1419700000.0
2008-09-23 12:10:00,196.195,196.295,196.04,196.095,1499000000.0
2008-09-23 12:15:00,196.1,196.13,196.05,196.1,960600000.0
2008-09-23 12:20:00,196.1,196.33,196.085,196.305,1500900001.0
2008-09-23 12:25:00,196.3,196.42,196.155,196.16,1997800009.0
2008-09-23 12:30:00,196.175,196.225,196.005,196.02,2434700004.0
2008-09-23 12:35:00,196.02,196.095,195.97,196.01,1453000000.0
2008-09-23 12:40:00,196.0,196.135,195.815,196.09,1446700000.0
2008-09-23 12:45:00,196.1,196.175,195.91,195.92,2473400000.0
2008-09-23 12:50:00,195.92,196.015,195.85,195.93,1329400002.0
2008-09-23 12:55:00,195.93,196.02,195.905,195.985,1320600005.0
2008-09-23 13:00:00,195.99,196.075,195.97,196.065,771900001.0
2008-09-23 13:05:00,196.07,196.14,195.775,195.83,1015600000.0
2008-09-23 13:10:00,195.845,195.99,195.8,195.91,915800000.0
2008-09-23 13:15:00,195.91,196.05,195.91,195.975,2287800002.0
2008-09-23 13:20:00,195.98,196.04,195.75,195.79,2416200000.0
2008-09-23 13:25:00,195.8,195.96,195.785,195.93,1261500000.0
2008-09-23 13:30:00,195.94,195.94,195.7,195.76,2643200001.0
2008-09-23 13:35:00,195.76,195.89,195.73,195.8,1760100001.0
2008-09-23 13:40:00,195.815,195.875,195.685,195.78,3948700033.0
2008-09-23 13:45:00,195.78,195.89,195.7,195.815,2769999998.0
2008-09-23 13:50:00,195.815,195.955,195.81,195.85,1561200003.0
2008-09-23 13:55:00,195.85,195.9,195.745,195.82,1902199999.0
2008-09-23 14:00:00,195.83,195.9,195.7,195.74,2412099993.0
2008-09-23 14:05:00,195.74,195.74,195.49,195.59,2145200001.0
2008-09-23 14:10:00,195.6,195.79,195.415,195.47,1837200000.0
2008-09-23 14:15:00,195.47,195.67,195.385,195.495,4132600003.0
2008-09-23 14:20:00,195.51,195.69,195.445,195.66,2916900000.0
2008-09-23 14:25:00,195.67,195.75,195.505,195.585,978400000.0
2008-09-23 14:30:00,195.605,195.655,195.395,195.55,1484700000.0
2008-09-23 14:35:00,195.55,195.71,195.51,195.71,1596800000.0
2008-09-23 14:40:00,195.7,195.76,195.595,195.64,2158000000.0
2008-09-23 14:45:00,195.64,195.73,195.48,195.6,1413600000.0
2008-09-23 14:50:00,195.6,195.65,195.51,195.52,1457200000.0
2008-09-23 14:55:00,195.52,195.56,195.45,195.54,872600000.0
2008-09-23 15:00:00,195.545,195.7,195.485,195.545,1969000000.0
2008-09-23 15:05:00,195.55,195.825,195.55,195.77,1984800000.0
2008-09-23 15:10:00,195.77,195.86,195.45,195.46,2065800000.0
2008-09-23 15:15:00,195.46,195.785,195.455,195.625,2102300000.0
2008-09-23 15:20:00,195.625,195.86,195.595,195.7,3047200002.0
2008-09-23 15:25:00,195.72,195.835,195.68,195.765,2455000000.0
2008-09-23 15:30:00,195.765,195.91,195.74,195.775,2174000000.0
2008-09-23 15:35:00,195.77,195.91,195.675,195.73,1719800000.0
2008-09-23 15:40:00,195.705,196.015,195.7,195.91,1796100000.0
2008-09-23 15:45:00,195.91,196.27,195.8,196.27,2322500000.0
2008-09-23 15:50:00,196.245,196.345,196.025,196.08,3002800000.0
2008-09-23 15:55:00,196.065,196.22,195.9,195.96,1994600000.0
2008-09-23 16:00:00,195.95,196.02,195.775,195.915,2271400001.0
2008-09-23 16:05:00,195.92,196.05,195.85,195.85,1354800000.0
2008-09-23 16:10:00,195.85,195.94,195.765,195.9,2587000000.0
2008-09-23 16:15:00,195.875,195.9,195.725,195.84,2232900000.0
2008-09-23 16:20:00,195.83,196.03,195.795,195.945,2411200000.0
2008-09-23 16:25:00,195.94,196.245,195.94,196.14,2270299998.0
2008-09-23 16:30:00,196.14,196.29,196.045,196.205,2893900000.0
2008-09-23 16:35:00,196.195,196.27,195.99,196.05,2966900000.0
2008-09-23 16:40:00,196.05,196.105,195.91,195.955,2705000004.0
2008-09-23 16:45:00,195.965,196.005,195.83,195.96,2762800001.0
2008-09-23 16:50:00,195.96,195.99,195.82,195.96,1461199998.0
2008-09-23 16:55:00,195.96,196.195,195.94,196.1,3102800000.0
2008-09-23 17:00:00,196.1,196.25,196.02,196.05,2574800003.0
2008-09-23 17:05:00,196.05,196.19,195.895,196.125,1986300000.0
2008-09-23 17:10:00,196.13,196.53,195.87,196.515,1667600000.0
2008-09-23 17:15:00,196.48,196.515,196.15,196.23,2306800000.0
2008-09-23 17:20:00,196.23,196.31,196.13,196.14,2086000000.0
2008-09-23 17:25:00,196.085,196.23,195.95,196.08,2109000000.0
2008-09-23 17:30:00,196.08,196.17,195.96,196.08,2399100000.0
2008-09-23 17:35:00,196.085,196.225,196.01,196.21,1413000000.0
2008-09-23 17:40:00,196.2,196.24,196.075,196.11,1412400001.0
2008-09-23 17:45:00,196.11,196.23,196.065,196.205,2293200008.0
2008-09-23 17:50:00,196.195,196.51,196.145,196.345,1724200000.0
2008-09-23 17:55:00,196.34,196.55,196.13,196.15,2009999996.0
2008-09-23 18:00:00,196.15,196.305,196.145,196.24,1155600000.0
2008-09-23 18:05:00,196.25,196.46,196.25,196.46,1020000000.0
2008-09-23 18:10:00,196.46,196.59,196.34,196.36,1332400000.0
2008-09-23 18:15:00,196.37,196.405,196.21,196.225,1177200003.0
2008-09-23 18:20:00,196.205,196.31,196.17,196.22,669600002.0
2008-09-23 18:25:00,196.23,196.295,196.085,196.21,1114600001.0
2008-09-23 18:30:00,196.2,196.23,196.14,196.205,706200000.0
2008-09-23 18:35:00,196.21,196.265,195.945,196.15,1182800000.0
2008-09-23 18:40:00,196.125,196.135,195.93,196.075,1199200000.0
2008-09-23 18:45:00,196.08,196.21,195.975,196.21,806600000.0
2008-09-23 18:50:00,196.21,196.34,196.07,196.17,1149800000.0
2008-09-23 18:55:00,196.17,196.34,196.145,196.29,1366800000.0
2008-09-23 19:00:00,196.29,196.29,195.76,195.76,1558799999.0
2008-09-23 19:05:00,195.78,195.9,195.6,195.735,1485700000.0
2008-09-23 19:10:00,195.73,195.875,195.58,195.85,1588000000.0
2008-09-23 19:15:00,195.85,195.94,195.665,195.67,960300000.0
2008-09-23 19:20:00,195.68,195.78,195.565,195.78,1543000000.0
2008-09-23 19:25:00,195.77,195.93,195.685,195.71,1741600004.0
2008-09-23 19:30:00,195.71,195.765,195.55,195.55,1968300000.0
2008-09-23 19:35:00,195.55,195.8,195.55,195.715,1586674000.0
2008-09-23 19:40:00,195.74,195.76,195.55,195.58,633600000.0
2008-09-23 19:45:00,195.57,195.695,195.405,195.47,1417000000.0
2008-09-23 19:50:00,195.445,195.655,195.445,195.63,1793800000.0
2008-09-23 19:55:00,195.63,195.82,195.61,195.77,3298200003.0
2008-09-23 20:00:00,195.77,195.88,195.715,195.8,1637000000.0
2008-09-23 20:05:00,195.8,196.1,195.66,196.04,1813400001.0
2008-09-23 20:10:00,196.03,196.1,195.855,195.9,1811200000.0
2008-09-23 20:15:00,195.9,195.915,195.665,195.82,1434999997.0
2008-09-23 20:20:00,195.825,195.875,195.675,195.705,1064200000.0
2008-09-23 20:25:00,195.7,195.83,195.665,195.785,1194600000.0
2008-09-23 20:30:00,195.785,195.92,195.74,195.83,1272399997.0
2008-09-23 20:35:00,195.825,195.89,195.725,195.77,1471900000.0
2008-09-23 20:40:00,195.77,195.93,195.725,195.86,1598000000.0
2008-09-23 20:45:00,195.855,196.13,195.705,196.09,1247400002.0
2008-09-23 20:50:00,196.08,196.18,195.96,195.97,1813600006.0
2008-09-23 20:55:00,195.96,196.15,195.9,195.935,1345800000.0
2008-09-23 21:00:00,195.95,196.015,195.915,195.94,2206200000.0
2008-09-23 21:05:00,195.94,196.06,195.92,195.95,2017000033.0
2008-09-23 21:10:00,195.95,196.08,195.945,196.05,449800000.0
2008-09-23 21:15:00,196.055,196.33,196.05,196.23,827600000.0
2008-09-23 21:20:00,196.245,196.27,195.96,195.965,1129200000.0
2008-09-23 21:25:00,195.98,196.05,195.945,195.98,1413600001.0
2008-09-23 21:30:00,195.975,196.035,195.85,196.02,1150200000.0
2008-09-23 21:35:00,196.02,196.03,195.77,195.77,1212400000.0
2008-09-23 21:40:00,195.76,195.83,195.665,195.68,1371000000.0
2008-09-23 21:45:00,195.68,195.68,195.505,195.56,2080900000.0
2008-09-23 21:50:00,195.56,195.665,195.555,195.65,753300000.0
2008-09-23 21:55:00,195.65,195.69,195.575,195.59,708200000.0
2008-09-23 22:00:00,195.585,195.635,195.51,195.6,627500000.0
2008-09-23 22:05:00,195.59,195.715,195.575,195.66,415100000.0
2008-09-23 22:10:00,195.67,195.76,195.62,195.7,585400000.0
2008-09-23 22:15:00,195.7,195.7,195.445,195.46,593400000.0
2008-09-23 22:20:00,195.46,195.47,195.29,195.305,350900000.0
2008-09-23 22:25:00,195.305,195.32,195.25,195.255,267800000.0
2008-09-23 22:30:00,195.25,195.455,195.25,195.415,449350000.0
2008-09-23 22:35:00,195.41,195.53,195.37,195.455,755800000.0
2008-09-23 22:40:00,195.45,195.495,195.295,195.385,948700000.0
2008-09-23 22:45:00,195.375,195.47,195.265,195.425,1415800001.0
2008-09-23 22:50:00,195.425,195.51,195.42,195.445,600800000.0
2008-09-23 22:55:00,195.455,195.54,195.455,195.5,1377199998.0
2008-09-23 23:00:00,195.5,195.5,195.25,195.37,402970000.0
2008-09-23 23:05:00,195.37,195.385,195.255,195.3,328800000.0
2008-09-23 23:10:00,195.3,195.32,195.25,195.26,55780000.0
2008-09-23 23:15:00,195.25,195.315,195.25,195.25,73560000.0
2008-09-23 23:20:00,195.25,195.31,195.25,195.28,173712000.0
2008-09-23 23:25:00,195.28,195.415,195.27,195.39,167900000.0
2008-09-23 23:30:00,195.39,195.39,195.315,195.38,216200000.0
2008-09-23 23:35:00,195.385,195.4,195.33,195.38,233400000.0
2008-09-23 23:40:00,195.435,195.805,195.34,195.72,462100000.0
2008-09-23 23:45:00,195.73,195.83,195.675,195.755,739300000.0
2008-09-23 23:50:00,195.75,195.87,195.75,195.86,437600000.0
2008-09-23 23:55:00,195.865,196.045,195.84,196.035,482900000.0
2008-09-24 00:00:00,196.035,196.185,196.01,196.02,473600000.0
2008-09-24 00:05:00,196.04,196.145,195.985,196.105,411600000.0
2008-09-24 00:10:00,196.105,196.17,196.05,196.05,192300000.0
2008-09-24 00:15:00,196.075,196.095,195.785,195.87,512200000.0
2008-09-24 00:20:00,195.87,195.905,195.8,195.81,252200000.0
2008-09-24 00:25:00,195.815,195.97,195.78,195.96,458600000.0
2008-09-24 00:30:00,195.96,196.14,195.96,196.135,302200000.0
2008-09-24 00:35:00,196.14,196.145,196.035,196.055,246300000.0
2008-09-24 00:40:00,196.055,196.065,196.005,196.03,148600000.0
2008-09-24 00:45:00,196.03,196.12,196.015,196.05,191400000.0
2008-09-24 00:50:00,195.968,196.19,195.939,196.15,416600000.0
2008-09-24 00:55:00,196.155,196.2,196.13,196.135,259200000.0
2008-09-24 01:00:00,196.15,196.165,195.985,196.04,210900000.0
2008-09-24 01:05:00,196.055,196.25,196.015,196.095,433800000.0
2008-09-24 01:10:00,196.095,196.1,195.95,195.98,353100000.0
2008-09-24 01:15:00,195.98,196.06,195.86,195.86,343700000.0
2008-09-24 01:20:00,195.87,196.015,195.72,196.015,547500001.0
2008-09-24 01:25:00,196.005,196.065,195.865,195.945,702300000.0
2008-09-24 01:30:00,195.96,195.98,195.87,195.95,230600000.0
2008-09-24 01:35:00,195.95,196.065,195.9,196.02,336500000.0
2008-09-24 01:40:00,196.02,196.305,196.005,196.16,752900000.0
2008-09-24 01:45:00,196.16,196.285,196.14,196.245,419700000.0
2008-09-24 01:50:00,196.26,196.3,196.155,196.17,526600000.0
2008-09-24 01:55:00,196.16,196.245,195.975,196.1,691800000.0
2008-09-24 02:00:00,196.1,196.105,195.82,195.93,689500000.0
2008-09-24 02:05:00,195.93,196.215,195.91,196.185,676600001.0
2008-09-24 02:10:00,196.195,196.21,195.895,195.925,1873899999.0
2008-09-24 02:15:00,195.925,196.03,195.825,195.885,528200000.0
2008-09-24 02:20:00,195.89,196.1,195.83,196.065,455000000.0
2008-09-24 02:25:00,196.065,196.07,195.845,195.885,477300000.0
2008-09-24 02:30:00,195.895,195.905,195.72,195.76,548500000.0
2008-09-24 02:35:00,195.76,195.785,195.67,195.78,836000000.0
2008-09-24 02:40:00,195.78,195.78,195.635,195.705,639000000.0
2008-09-24 02:45:00,195.71,195.825,195.71,195.82,902200000.0
2008-09-24 02:50:00,195.81,195.855,195.695,195.78,1225300000.0
2008-09-24 02:55:00,195.77,195.79,195.605,195.63,3313300087.0
2008-09-24 03:00:00,195.63,195.63,195.5,195.5,782900000.0
2008-09-24 03:05:00,195.5,195.685,195.5,195.685,754700000.0
2008-09-24 03:10:00,195.685,195.685,195.525,195.59,792200000.0
2008-09-24 03:15:00,195.59,195.645,195.535,195.6,906700000.0
2008-09-24 03:20:00,195.615,195.64,195.53,195.58,498000000.0
2008-09-24 03:25:00,195.58,195.595,195.43,195.455,485400000.0
2008-09-24 03:30:00,195.445,195.47,195.305,195.31,706600000.0
2008-09-24 03:35:00,195.31,195.525,195.29,195.51,894500000.0
2008-09-24 03:40:00,195.5,195.74,195.485,195.68,1064700000.0
2008-09-24 03:45:00,195.7,195.785,195.49,195.635,927500000.0
2008-09-24 03:50:00,195.635,195.8,195.63,195.785,449000000.0
2008-09-24 03:55:00,195.79,195.835,195.58,195.62,590600000.0
2008-09-24 04:00:00,195.62,195.835,195.615,195.8,953600000.0
2008-09-24 04:05:00,195.78,195.83,195.68,195.715,521700000.0
2008-09-24 04:10:00,195.71,195.74,195.66,195.69,560700000.0
2008-09-24 04:15:00,195.695,195.93,195.695,195.87,894200000.0
2008-09-24 04:20:00,195.87,195.87,195.805,195.815,396700000.0
2008-09-24 04:25:00,195.815,195.945,195.815,195.84,844800000.0
2008-09-24 04:30:00,195.835,195.875,195.765,195.8,449600000.0
2008-09-24 04:35:00,195.8,195.845,195.72,195.835,730400000.0
2008-09-24 04:40:00,195.845,195.96,195.83,195.94,459100000.0
2008-09-24 04:45:00,195.945,196.115,195.94,196.015,680600000.0
2008-09-24 04:50:00,196.03,196.12,195.995,196.075,531900000.0
2008-09-24 04:55:00,196.08,196.095,195.97,196.025,452300000.0
2008-09-24 05:00:00,196.01,196.12,195.99,196.105,409600000.0
2008-09-24 05:05:00,196.095,196.095,195.93,195.94,397600000.0
2008-09-24 05:10:00,195.94,196.04,195.925,195.975,711500000.0
2008-09-24 05:15:00,195.985,195.985,195.84,195.84,275600000.0
2008-09-24 05:20:00,195.855,195.89,195.83,195.84,402100000.0
2008-09-24 05:25:00,195.85,196.0,195.85,195.92,515100000.0
2008-09-24 05:30:00,195.91,195.975,195.865,195.945,429900000.0
2008-09-24 05:35:00,195.935,195.945,195.8,195.855,327800000.0
2008-09-24 05:40:00,195.865,195.88,195.785,195.81,697600000.0
2008-09-24 05:45:00,195.81,195.86,195.77,195.78,459100000.0
2008-09-24 05:50:00,195.78,195.85,195.75,195.815,321400000.0
2008-09-24 05:55:00,195.825,195.86,195.79,195.8,465800000.0
2008-09-24 06:00:00,195.8,195.83,195.765,195.815,225200000.0
2008-09-24 06:05:00,195.815,195.84,195.735,195.765,248900000.0
2008-09-24 06:10:00,195.77,195.98,195.76,195.965,233700000.0
2008-09-24 06:15:00,195.96,195.99,195.93,195.93,342300000.0
2008-09-24 06:20:00,195.94,195.94,195.87,195.905,299100000.0
2008-09-24 06:25:00,195.915,195.92,195.81,195.845,207800000.0
2008-09-24 06:30:00,195.84,195.905,195.76,195.905,347700000.0
2008-09-24 06:35:00,195.9,195.98,195.84,195.88,550900000.0
2008-09-24 06:40:00,195.87,196.03,195.86,196.0,629600000.0
2008-09-24 06:45:00,196.0,196.105,195.94,195.94,772800009.0
2008-09-24 06:50:00,195.945,196.02,195.915,195.95,432400000.0
2008-09-24 06:55:00,195.94,196.025,195.925,196.0,477000000.0
2008-09-24 07:00:00,196.0,196.095,195.95,196.05,948900000.0
2008-09-24 07:05:00,196.05,196.085,196.0,196.085,409600000.0
2008-09-24 07:10:00,196.08,196.08,195.96,196.025,577300000.0
2008-09-24 07:15:00,196.025,196.185,195.99,196.05,901000000.0
2008-09-24 07:20:00,196.045,196.08,195.955,195.995,381500000.0
2008-09-24 07:25:00,195.995,196.12,195.96,196.105,535500000.0
2008-09-24 07:30:00,196.115,196.195,195.97,195.98,813100000.0
2008-09-24 07:35:00,195.98,196.11,195.97,196.03,1195600000.0
2008-09-24 07:40:00,196.03,196.195,195.995,196.14,1074100000.0
2008-09-24 07:45:00,196.145,196.175,196.08,196.145,780200000.0
2008-09-24 07:50:00,196.13,196.395,196.11,196.33,727900000.0
2008-09-24 07:55:00,196.32,196.55,196.315,196.46,1292200000.0
2008-09-24 08:00:00,196.455,196.525,196.285,196.295,1287300000.0
2008-09-24 08:05:00,196.29,196.44,196.185,196.405,1387400000.0
2008-09-24 08:10:00,196.405,196.545,196.38,196.515,1248900000.0
2008-09-24 08:15:00,196.51,196.685,196.485,196.575,1007800000.0
2008-09-24 08:20:00,196.575,196.655,196.485,196.49,1093000000.0
2008-09-24 08:25:00,196.5,196.515,196.165,196.255,1007000000.0
2008-09-24 08:30:00,196.24,196.315,196.155,196.255,1844500002.0
2008-09-24 08:35:00,196.255,196.575,196.235,196.51,1834800000.0
2008-09-24 08:40:00,196.505,196.625,196.44,196.57,1358500000.0
2008-09-24 08:45:00,196.57,196.78,196.505,196.7,1631500000.0
2008-09-24 08:50:00,196.71,196.74,196.59,196.715,1729299999.0
2008-09-24 08:55:00,196.725,197.26,196.7,197.22,1790900003.0
2008-09-24 09:00:00,197.215,197.335,197.065,197.115,1680900000.0
2008-09-24 09:05:00,197.115,197.135,196.94,197.04,896100000.0
2008-09-24 09:10:00,197.015,197.38,197.015,197.255,1235600000.0
2008-09-24 09:15:00,197.265,197.42,197.24,197.28,1210800000.0
2008-09-24 09:20:00,197.28,197.28,197.02,197.13,990700000.0
2008-09-24 09:25:00,197.125,197.14,197.01,197.055,1396900000.0
2008-09-24 09:30:00,197.05,197.05,196.835,197.01,866100000.0
2008-09-24 09:35:00,197.005,197.13,196.91,196.955,1188800000.0
2008-09-24 09:40:00,196.95,197.045,196.88,196.98,1219400000.0
2008-09-24 09:45:00,196.98,197.0,196.865,196.95,859800000.0
2008-09-24 09:50:00,196.945,197.125,196.89,197.115,1756099998.0
2008-09-24 09:55:00,197.115,197.16,197.035,197.04,1048700000.0
2008-09-24 10:00:00,197.05,197.35,196.88,197.275,2350099998.0
2008-09-24 10:05:00,197.275,197.355,196.98,197.21,2269500000.0
2008-09-24 10:10:00,197.225,197.33,197.135,197.17,1198099000.0
2008-09-24 10:15:00,197.17,197.195,196.905,197.01,2145400000.0
2008-09-24 10:20:00,197.015,197.17,196.985,197.09,1610700000.0
2008-09-24 10:25:00,197.085,197.13,196.94,197.085,1736400000.0
2008-09-24 10:30:00,197.085,197.26,197.05,197.125,1618100000.0
2008-09-24 10:35:00,197.145,197.285,197.005,197.22,1230400000.0
2008-09-24 10:40:00,197.22,197.26,197.05,197.095,1623703000.0
2008-09-24 10:45:00,197.085,197.28,196.985,197.245,1660499999.0
2008-09-24 10:50:00,197.235,197.265,197.185,197.2,921300000.0
2008-09-24 10:55:00,197.2,197.37,197.12,197.12,1242500000.0
2008-09-24 11:00:00,197.11,197.205,197.065,197.14,1271800000.0
2008-09-24 11:05:00,197.14,197.26,197.02,197.05,1098800000.0
2008-09-24 11:10:00,197.06,197.21,197.02,197.13,1574800000.0
2008-09-24 11:15:00,197.115,197.34,197.055,197.26,1955100000.0
2008-09-24 11:20:00,197.26,197.435,197.2,197.4,1324400000.0
2008-09-24 11:25:00,197.37,197.44,197.295,197.35,791000000.0
2008-09-24 11:30:00,197.35,197.43,197.215,197.225,1344300000.0
2008-09-24 11:35:00,197.225,197.29,197.145,197.275,1162400000.0
2008-09-24 11:40:00,197.285,197.405,197.275,197.4,818100000.0
2008-09-24 11:45:00,197.38,197.4,197.135,197.22,1269293000.0
2008-09-24 11:50:00,197.23,197.305,197.195,197.28,1277300000.0
2008-09-24 11:55:00,197.27,197.28,197.125,197.16,1287500000.0
2008-09-24 12:00:00,197.175,197.255,197.085,197.135,1160000000.0
2008-09-24 12:05:00,197.145,197.345,197.135,197.32,813800000.0
2008-09-24 12:10:00,197.33,197.415,197.305,197.32,1073400000.0
2008-09-24 12:15:00,197.32,197.355,197.12,197.12,2785400000.0
2008-09-24 12:20:00,197.125,197.335,197.125,197.25,1180800000.0
2008-09-24 12:25:00,197.25,197.25,197.15,197.2,1261200000.0
2008-09-24 12:30:00,197.2,197.325,197.135,197.19,1317400000.0
2008-09-24 12:35:00,197.19,197.21,197.035,197.1,1584900000.0
2008-09-24 12:40:00,197.115,197.14,196.935,196.965,1843700000.0
2008-09-24 12:45:00,196.965,196.97,196.8,196.82,904940000.0
2008-09-24 12:50:00,196.815,196.98,196.805,196.805,883900000.0
2008-09-24 12:55:00,196.8,197.015,196.795,196.91,1182700000.0
2008-09-24 13:00:00,196.92,197.005,196.86,196.895,1560400000.0
2008-09-24 13:05:00,196.895,196.99,196.785,196.9,1054600000.0
2008-09-24 13:10:00,196.9,196.915,196.775,196.81,1243499998.0
2008-09-24 13:15:00,196.81,196.96,196.78,196.925,1575500001.0
2008-09-24 13:20:00,196.92,197.025,196.88,196.99,769599998.0
2008-09-24 13:25:00,196.995,197.01,196.785,196.84,1365100020.0
2008-09-24 13:30:00,196.84,197.015,196.84,197.005,1258700000.0
2008-09-24 13:35:00,197.015,197.035,196.815,196.85,1588300000.0
2008-09-24 13:40:00,196.86,196.895,196.65,196.765,1097000000.0
2008-09-24 13:45:00,196.765,196.795,196.4,196.445,1639227006.0
2008-09-24 13:50:00,196.435,196.51,196.4,196.425,1174000000.0
2008-09-24 13:55:00,196.43,196.455,196.295,196.425,2346000004.0
2008-09-24 14:00:00,196.43,196.46,196.145,196.145,1635500000.0
2008-09-24 14:05:00,196.155,196.36,196.06,196.245,1520893000.0
2008-09-24 14:10:00,196.235,196.395,196.175,196.34,1644399999.0
2008-09-24 14:15:00,196.325,196.485,196.26,196.425,1027500000.0
2008-09-24 14:20:00,196.42,196.57,196.225,196.385,1902300000.0
2008-09-24 14:25:00,196.35,196.66,196.34,196.595,1399000000.0
2008-09-24 14:30:00,196.595,196.725,196.49,196.68,2395100000.0
2008-09-24 14:35:00,196.67,196.775,196.53,196.755,1669193000.0
2008-09-24 14:40:00,196.745,196.815,196.54,196.54,1740500000.0
2008-09-24 14:45:00,196.54,196.615,196.43,196.46,1229800000.0
2008-09-24 14:50:00,196.46,196.5,196.34,196.45,1205200000.0
2008-09-24 14:55:00,196.445,196.535,196.41,196.485,978600000.0
2008-09-24 15:00:00,196.5,196.605,196.33,196.365,1322800000.0
2008-09-24 15:05:00,196.38,196.49,196.33,196.38,1060800000.0
2008-09-24 15:10:00,196.38,196.525,196.325,196.51,1153000000.0
2008-09-24 15:15:00,196.5,196.5,196.215,196.295,907700000.0
2008-09-24 15:20:00,196.305,196.38,196.19,196.29,1273800000.0
2008-09-24 15:25:00,196.29,196.375,196.205,196.255,1094000000.0
2008-09-24 15:30:00,196.255,196.37,196.125,196.15,2084700000.0
2008-09-24 15:35:00,196.115,196.17,195.915,195.945,2019700000.0
2008-09-24 15:40:00,195.945,195.965,195.65,195.815,1716493002.0
2008-09-24 15:45:00,195.83,196.01,195.66,195.92,1753200000.0
2008-09-24 15:50:00,195.91,195.965,195.795,195.88,1545400000.0
2008-09-24 15:55:00,195.87,195.97,195.85,195.92,1161300000.0
2008-09-24 16:00:00,195.92,196.06,195.795,195.985,1735100000.0
2008-09-24 16:05:00,195.995,196.125,195.86,195.925,1656400000.0
2008-09-24 16:10:00,195.94,195.98,195.605,195.735,1997900000.0
2008-09-24 16:15:00,195.74,195.85,195.69,195.775,1715300000.0
2008-09-24 16:20:00,195.765,196.005,195.745,195.95,1566200000.0
2008-09-24 16:25:00,195.935,196.135,195.855,196.12,2088700001.0
2008-09-24 16:30:00,196.12,196.155,195.945,195.99,1600400000.0
2008-09-24 16:35:00,196.005,196.01,195.855,195.96,1547000000.0
2008-09-24 16:40:00,195.96,196.155,195.935,196.145,1255900000.0
2008-09-24 16:45:00,196.16,196.24,196.12,196.205,1545400000.0
2008-09-24 16:50:00,196.22,196.46,196.22,196.405,1399800000.0
2008-09-24 16:55:00,196.395,196.445,196.135,196.37,1755800000.0
2008-09-24 17:00:00,196.375,196.44,196.175,196.39,1620200000.0
2008-09-24 17:05:00,196.385,196.52,196.15,196.215,1413000000.0
2008-09-24 17:10:00,196.22,196.3,196.095,196.21,1697900000.0
2008-09-24 17:15:00,196.22,196.335,196.125,196.23,1796800000.0
2008-09-24 17:20:00,196.235,196.45,196.235,196.43,1794800000.0
2008-09-24 17:25:00,196.43,196.525,196.37,196.42,1397300000.0
2008-09-24 17:30:00,196.425,196.575,196.305,196.315,1630100000.0
2008-09-24 17:35:00,196.325,196.365,196.24,196.305,1242500000.0
2008-09-24 17:40:00,196.305,196.315,196.19,196.23,1028000000.0
2008-09-24 17:45:00,196.23,196.24,196.03,196.05,1086700000.0
2008-09-24 17:50:00,196.05,196.085,195.88,196.045,1497300000.0
2008-09-24 17:55:00,196.055,196.17,196.0,196.135,1049600000.0
2008-09-24 18:00:00,196.14,196.285,196.03,196.055,1305500000.0
2008-09-24 18:05:00,196.055,196.205,196.03,196.175,1111500000.0
2008-09-24 18:10:00,196.19,196.21,196.02,196.07,1025100000.0
2008-09-24 18:15:00,196.08,196.31,196.045,196.225,1225700000.0
2008-09-24 18:20:00,196.225,196.265,196.025,196.2,762700000.0
2008-09-24 18:25:00,196.21,196.335,196.145,196.25,862000000.0
2008-09-24 18:30:00,196.25,196.365,196.195,196.35,1481900002.0
2008-09-24 18:35:00,196.35,196.42,196.12,196.225,1500300000.0
2008-09-24 18:40:00,196.23,196.25,196.165,196.2,869500000.0
2008-09-24 18:45:00,196.2,196.425,196.2,196.365,639900000.0
2008-09-24 18:50:00,196.355,196.415,196.24,196.26,666300000.0
2008-09-24 18:55:00,196.265,196.325,196.23,196.275,744700000.0
2008-09-24 19:00:00,196.275,196.335,196.17,196.18,748600000.0
2008-09-24 19:05:00,196.18,196.36,196.13,196.205,1344200000.0
2008-09-24 19:10:00,196.205,196.345,196.19,196.23,1074600000.0
2008-09-24 19:15:00,196.23,196.435,196.195,196.335,1568300000.0
2008-09-24 19:20:00,196.335,196.5,196.32,196.485,1609000000.0
2008-09-24 19:25:00,196.48,196.57,196.36,196.415,1361900001.0
2008-09-24 19:30:00,196.415,196.445,196.35,196.425,964400000.0
2008-09-24 19:35:00,196.42,196.585,196.325,196.355,1108100000.0
2008-09-24 19:40:00,196.35,196.425,196.185,196.4,1069900000.0
2008-09-24 19:45:00,196.4,196.42,195.95,196.26,1297460000.0
2008-09-24 19:50:00,196.26,196.36,196.235,196.26,1114700000.0
2008-09-24 19:55:00,196.265,196.265,196.05,196.055,898200000.0
2008-09-24 20:00:00,196.06,196.225,196.045,196.12,1188400000.0
2008-09-24 20:05:00,196.12,196.13,195.97,196.065,1214342000.0
2008-09-24 20:10:00,196.08,196.1,195.93,195.935,1476400000.0
2008-09-24 20:15:00,195.935,196.1,195.935,196.09,932000000.0
2008-09-24 20:20:00,196.09,196.195,196.065,196.185,885100000.0
2008-09-24 20:25:00,196.185,196.25,196.025,196.22,1470300000.0
2008-09-24 20:30:00,196.235,196.31,196.17,196.25,1199700000.0
2008-09-24 20:35:00,196.25,196.33,196.2,196.27,1212100000.0
2008-09-24 20:40:00,196.27,196.395,196.26,196.265,817200000.0
2008-09-24 20:45:00,196.265,196.36,196.25,196.315,1195800000.0
2008-09-24 20:50:00,196.32,196.345,196.185,196.3,1355700000.0
2008-09-24 20:55:00,196.305,196.33,196.065,196.08,1334300000.0
2008-09-24 21:00:00,196.08,196.13,196.045,196.07,993100000.0
2008-09-24 21:05:00,196.075,196.27,196.075,196.26,1035700000.0
2008-09-24 21:10:00,196.255,196.28,196.135,196.195,1344800000.0
2008-09-24 21:15:00,196.195,196.3,196.12,196.12,1286300000.0
2008-09-24 21:20:00,196.12,196.22,196.05,196.18,1203500000.0
2008-09-24 21:25:00,196.185,196.195,196.11,196.185,1014900000.0
2008-09-24 21:30:00,196.185,196.195,196.085,196.11,832300000.0
2008-09-24 21:35:00,196.11,196.115,196.05,196.095,873600000.0
2008-09-24 21:40:00,196.095,196.105,195.89,195.95,1273600000.0
2008-09-24 21:45:00,195.95,195.95,195.81,195.835,1501400000.0
2008-09-24 21:50:00,195.84,195.89,195.695,195.89,1429300000.0
2008-09-24 21:55:00,195.89,195.935,195.75,195.9,1297500000.0
2008-09-24 22:00:00,195.91,196.09,195.835,195.895,987800000.0
2008-09-24 22:05:00,195.895,196.065,195.83,195.985,774400000.0
2008-09-24 22:10:00,195.995,196.135,195.99,196.065,814200000.0
2008-09-24 22:15:00,196.06,196.065,196.005,196.02,283000000.0
2008-09-24 22:20:00,196.02,196.075,195.93,196.07,679000000.0
2008-09-24 22:25:00,196.075,196.26,196.06,196.175,759600000.0
2008-09-24 22:30:00,196.175,196.32,195.97,196.06,879400000.0
2008-09-24 22:35:00,196.06,196.145,196.035,196.075,471800000.0
2008-09-24 22:40:00,196.085,196.215,196.03,196.11,326000000.0
2008-09-24 22:45:00,196.11,196.115,195.97,196.04,364200000.0
2008-09-24 22:50:00,196.04,196.04,195.785,195.895,1053200000.0
2008-09-24 22:55:00,195.895,195.935,195.88,195.905,712999997.0
2008-09-24 23:00:00,195.905,195.99,195.905,195.955,157200000.0
2008-09-24 23:05:00,195.95,196.055,195.94,196.025,337800000.0
2008-09-24 23:10:00,196.03,196.21,195.985,196.14,429600000.0
2008-09-24 23:15:00,196.15,196.155,196.035,196.085,292000000.0
2008-09-24 23:20:00,196.1,196.24,196.1,196.235,213000000.0
2008-09-24 23:25:00,196.235,196.275,196.03,196.14,433000000.0
2008-09-24 23:30:00,196.145,196.145,196.035,196.035,458200000.0
2008-09-24 23:35:00,196.025,196.12,196.02,196.12,428400000.0
2008-09-24 23:40:00,196.12,196.22,196.1,196.175,309400000.0
2008-09-24 23:45:00,196.175,196.235,196.1,196.21,276000000.0
2008-09-24 23:50:00,196.185,196.195,196.135,196.135,867200000.0
2008-09-24 23:55:00,196.12,196.12,195.98,196.025,317400000.0
2008-09-25 00:00:00,196.015,196.135,195.96,196.02,298600000.0
2008-09-25 00:05:00,195.965,196.163,195.965,196.132,328400000.0
2008-09-25 00:10:00,196.118,196.275,196.118,196.23,367900000.0
2008-09-25 00:15:00,196.23,196.245,196.14,196.145,453600000.0
2008-09-25 00:20:00,196.155,196.23,196.155,196.215,243800000.0
2008-09-25 00:25:00,196.215,196.24,196.175,196.205,375000000.0
2008-09-25 00:30:00,196.205,196.205,196.135,196.18,127800000.0
2008-09-25 00:35:00,196.18,196.2,196.15,196.15,301600000.0
2008-09-25 00:40:00,196.15,196.15,196.056,196.15,290800000.0
2008-09-25 00:45:00,196.15,196.175,196.025,196.1,655000000.0
2008-09-25 00:50:00,196.105,196.295,196.04,196.19,1071800002.0
2008-09-25 00:55:00,196.195,196.21,196.18,196.18,702000002.0
2008-09-25 01:00:00,196.18,196.18,196.06,196.075,353000000.0
2008-09-25 01:05:00,196.07,196.245,196.05,196.235,348200000.0
2008-09-25 01:10:00,196.225,196.24,196.135,196.15,202200000.0
2008-09-25 01:15:00,196.155,196.2,196.06,196.14,245400000.0
2008-09-25 01:20:00,196.13,196.235,196.095,196.22,287600000.0
2008-09-25 01:25:00,196.235,196.3,196.185,196.215,307200000.0
2008-09-25 01:30:00,196.225,196.29,196.16,196.29,428800000.0
2008-09-25 01:35:00,196.28,196.35,196.235,196.25,212800000.0
2008-09-25 01:40:00,196.245,196.385,196.245,196.36,170200000.0
2008-09-25 01:45:00,196.345,196.355,196.248,196.27,275000000.0
2008-09-25 01:50:00,196.32,196.335,196.285,196.31,69600000.0
2008-09-25 01:55:00,196.325,196.49,196.3,196.48,323100000.0
2008-09-25 02:00:00,196.49,196.555,196.425,196.44,498600000.0
2008-09-25 02:05:00,196.44,196.465,196.31,196.33,337600000.0
2008-09-25 02:10:00,196.335,196.375,196.295,196.34,304200000.0
2008-09-25 02:15:00,196.35,196.37,196.275,196.29,188800000.0
2008-09-25 02:20:00,196.305,196.39,196.26,196.365,367200000.0
2008-09-25 02:25:00,196.365,196.38,196.295,196.37,218400000.0
2008-09-25 02:30:00,196.375,196.42,196.35,196.395,358200000.0
2008-09-25 02:35:00,196.385,196.405,196.345,196.385,285000000.0
2008-09-25 02:40:00,196.395,196.45,196.38,196.395,327800000.0
2008-09-25 02:45:00,196.39,196.44,196.21,196.33,1270100001.0
2008-09-25 02:50:00,196.335,196.385,196.215,196.37,557400000.0
2008-09-25 02:55:00,196.37,196.385,196.31,196.36,483600000.0
2008-09-25 03:00:00,196.36,196.49,196.355,196.485,709600000.0
2008-09-25 03:05:00,196.48,196.575,196.43,196.49,571800000.0
2008-09-25 03:10:00,196.475,196.48,196.4,196.465,496600000.0
2008-09-25 03:15:00,196.46,196.485,196.33,196.37,1132200000.0
2008-09-25 03:20:00,196.37,196.52,196.265,196.3,1350200000.0
2008-09-25 03:25:00,196.3,196.375,196.23,196.295,984800000.0
2008-09-25 03:30:00,196.295,196.515,196.255,196.48,797800000.0
2008-09-25 03:35:00,196.48,196.585,196.425,196.5,568200000.0
2008-09-25 03:40:00,196.515,196.62,196.445,196.57,551600000.0
2008-09-25 03:45:00,196.555,196.595,196.36,196.455,512400000.0
2008-09-25 03:50:00,196.455,196.56,196.22,196.245,961400000.0
2008-09-25 03:55:00,196.25,196.57,196.195,196.54,1225200000.0
2008-09-25 04:00:00,196.55,196.68,196.495,196.535,658200000.0
2008-09-25 04:05:00,196.545,196.61,196.405,196.44,492800000.0
2008-09-25 04:10:00,196.435,196.64,196.425,196.595,604800000.0
2008-09-25 04:15:00,196.605,196.66,196.555,196.63,493200000.0
2008-09-25 04:20:00,196.625,196.63,196.53,196.62,407000000.0
2008-09-25 04:25:00,196.62,196.66,196.52,196.555,652800000.0
2008-09-25 04:30:00,196.555,196.725,196.54,196.695,488200000.0
2008-09-25 04:35:00,196.7,196.75,196.615,196.69,503000000.0
2008-09-25 04:40:00,196.695,196.735,196.565,196.65,517400000.0
2008-09-25 04:45:00,196.645,196.655,196.58,196.625,447800000.0
2008-09-25 04:50:00,196.61,196.62,196.545,196.575,397200000.0
2008-09-25 04:55:00,196.57,196.65,196.51,196.575,853600000.0
2008-09-25 05:00:00,196.58,196.68,196.555,196.65,508600000.0
2008-09-25 05:05:00,196.65,196.755,196.61,196.67,1596000014.0
2008-09-25 05:10:00,196.67,196.67,196.58,196.61,638600004.0
2008-09-25 05:15:00,196.62,196.7,196.615,196.64,275800000.0
2008-09-25 05:20:00,196.64,196.66,196.56,196.655,187000000.0
2008-09-25 05:25:00,196.645,196.66,196.59,196.62,286600000.0
2008-09-25 05:30:00,196.61,196.64,196.53,196.585,328100000.0
2008-09-25 05:35:00,196.585,196.62,196.54,196.62,282800000.0
2008-09-25 05:40:00,196.61,196.635,196.555,196.585,522800000.0
2008-09-25 05:45:00,196.585,196.585,196.465,196.525,341200000.0
2008-09-25 05:50:00,196.525,196.53,196.49,196.51,318800000.0
2008-09-25 05:55:00,196.52,196.525,196.445,196.45,469200000.0
2008-09-25 06:00:00,196.425,196.56,196.395,196.525,364200000.0
2008-09-25 06:05:00,196.53,196.595,196.51,196.525,362200000.0
2008-09-25 06:10:00,196.545,196.545,196.435,196.485,304200000.0
2008-09-25 06:15:00,196.495,196.515,196.37,196.4,269900000.0
2008-09-25 06:20:00,196.4,196.455,196.4,196.4,178200000.0
2008-09-25 06:25:00,196.405,196.53,196.405,196.445,246200000.0
2008-09-25 06:30:00,196.46,196.49,196.355,196.41,389800000.0
2008-09-25 06:35:00,196.41,196.43,196.325,196.43,139400000.0
2008-09-25 06:40:00,196.43,196.48,196.365,196.45,252900000.0
2008-09-25 06:45:00,196.45,196.515,196.44,196.46,419800000.0
2008-09-25 06:50:00,196.465,196.71,196.46,196.695,424600000.0
2008-09-25 06:55:00,196.685,196.685,196.565,196.585,409800000.0
2008-09-25 07:00:00,196.59,196.75,196.565,196.73,392800000.0
2008-09-25 07:05:00,196.745,196.775,196.685,196.73,433800000.0
2008-09-25 07:10:00,196.73,196.745,196.615,196.725,508600000.0
2008-09-25 07:15:00,196.725,196.725,196.575,196.635,361800000.0
2008-09-25 07:20:00,196.635,196.695,196.595,196.63,575600000.0
2008-09-25 07:25:00,196.635,196.695,196.54,196.685,503800000.0
2008-09-25 07:30:00,196.69,196.705,196.44,196.55,492300000.0
2008-09-25 07:35:00,196.55,196.635,196.545,196.55,752200000.0
2008-09-25 07:40:00,196.55,196.575,196.435,196.52,1105400000.0
2008-09-25 07:45:00,196.52,196.535,196.42,196.445,816200000.0
2008-09-25 07:50:00,196.45,196.585,196.435,196.575,779800000.0
2008-09-25 07:55:00,196.57,196.635,196.465,196.62,820200000.0
2008-09-25 08:00:00,196.62,196.62,196.435,196.465,865303000.0
2008-09-25 08:05:00,196.47,196.525,196.375,196.45,749300000.0
2008-09-25 08:10:00,196.45,196.54,196.4,196.43,1101400000.0
2008-09-25 08:15:00,196.43,196.515,196.24,196.35,1104000000.0
2008-09-25 08:20:00,196.345,196.4,196.3,196.355,1051000000.0
2008-09-25 08:25:00,196.345,196.385,196.245,196.35,1071800000.0
2008-09-25 08:30:00,196.35,196.49,196.35,196.46,432800000.0
2008-09-25 08:35:00,196.46,196.78,196.4,196.69,1615800000.0
2008-09-25 08:40:00,196.69,196.85,196.585,196.59,1544000000.0
2008-09-25 08:45:00,196.585,196.79,196.575,196.735,1716800000.0
2008-09-25 08:50:00,196.725,196.755,196.525,196.65,1192800000.0
2008-09-25 08:55:00,196.64,196.795,196.635,196.795,1068200000.0
2008-09-25 09:00:00,196.805,197.03,196.77,196.915,1327100000.0
2008-09-25 09:05:00,196.915,196.98,196.74,196.82,1249000000.0
2008-09-25 09:10:00,196.82,196.845,196.6,196.605,1885200004.0
2008-09-25 09:15:00,196.605,196.8,196.55,196.695,1502200000.0
2008-09-25 09:20:00,196.69,196.8,196.535,196.735,1522100000.0
2008-09-25 09:25:00,196.755,196.785,196.64,196.705,1829900035.0
2008-09-25 09:30:00,196.71,196.865,196.66,196.825,1344200000.0
2008-09-25 09:35:00,196.825,196.87,196.745,196.765,772400000.0
2008-09-25 09:40:00,196.77,196.82,196.725,196.78,585800000.0
2008-09-25 09:45:00,196.77,196.8,196.655,196.75,1087000000.0
2008-09-25 09:50:00,196.75,196.78,196.675,196.7,827000000.0
2008-09-25 09:55:00,196.7,196.755,196.63,196.68,1280200000.0
2008-09-25 10:00:00,196.68,196.79,196.605,196.76,908700000.0
2008-09-25 10:05:00,196.76,196.895,196.67,196.75,1334200000.0
2008-09-25 10:10:00,196.76,196.855,196.67,196.68,939400000.0
2008-09-25 10:15:00,196.685,196.73,196.595,196.64,1085200000.0
2008-09-25 10:20:00,196.65,196.725,196.61,196.635,724000000.0
2008-09-25 10:25:00,196.645,196.705,196.59,196.66,545400000.0
2008-09-25 10:30:00,196.67,196.83,196.645,196.795,808800000.0
2008-09-25 10:35:00,196.785,196.87,196.745,196.81,1057200000.0
2008-09-25 10:40:00,196.82,196.86,196.75,196.785,1036500000.0
2008-09-25 10:45:00,196.79,196.955,196.735,196.75,1479600000.0
2008-09-25 10:50:00,196.76,196.93,196.75,196.855,1124800000.0
2008-09-25 10:55:00,196.865,196.91,196.69,196.895,1542000000.0
2008-09-25 11:00:00,196.895,196.955,196.8,196.935,1943600000.0
2008-09-25 11:05:00,196.95,197.03,196.8,196.99,1196800000.0
2008-09-25 11:10:00,197.0,197.11,196.99,197.03,1280600000.0
2008-09-25 11:15:00,197.04,197.12,196.995,197.05,893200000.0
2008-09-25 11:20:00,197.06,197.07,196.94,196.97,1582000034.0
2008-09-25 11:25:00,196.97,197.085,196.935,196.96,1308600000.0
2008-09-25 11:30:00,196.96,197.0,196.8,196.94,1138000000.0
2008-09-25 11:35:00,196.93,197.01,196.815,196.82,1590800000.0
2008-09-25 11:40:00,196.83,196.925,196.765,196.88,1266000000.0
2008-09-25 11:45:00,196.88,197.015,196.85,196.905,1181400000.0
2008-09-25 11:50:00,196.925,196.995,196.86,196.91,1180200000.0
2008-09-25 11:55:00,196.9,196.925,196.76,196.79,1307000000.0
2008-09-25 12:00:00,196.78,196.86,196.725,196.81,1420243000.0
2008-09-25 12:05:00,196.81,196.925,196.755,196.89,1063600000.0
2008-09-25 12:10:00,196.885,196.925,196.845,196.91,1162600000.0
2008-09-25 12:15:00,196.915,196.93,196.85,196.875,1092000000.0
2008-09-25 12:20:00,196.875,196.98,196.8,196.81,891400000.0
2008-09-25 12:25:00,196.82,196.88,196.745,196.815,923600000.0
2008-09-25 12:30:00,196.805,196.805,196.48,196.515,1374615000.0
2008-09-25 12:35:00,196.525,196.54,196.275,196.49,1399400000.0
2008-09-25 12:40:00,196.515,196.545,196.2,196.365,1732500000.0
2008-09-25 12:45:00,196.365,196.515,196.3,196.32,1056800000.0
2008-09-25 12:50:00,196.305,196.41,196.25,196.295,1528400000.0
2008-09-25 12:55:00,196.29,196.505,196.285,196.495,993600000.0
2008-09-25 13:00:00,196.485,196.485,196.27,196.27,1008600000.0
2008-09-25 13:05:00,196.28,196.325,196.185,196.295,1200000000.0
2008-09-25 13:10:00,196.31,196.445,196.24,196.43,1846600003.0
2008-09-25 13:15:00,196.435,196.495,196.26,196.38,1427300000.0
2008-09-25 13:20:00,196.38,196.59,196.36,196.38,1364400000.0
2008-09-25 13:25:00,196.38,196.45,196.28,196.45,1231200000.0
2008-09-25 13:30:00,196.45,196.485,196.37,196.4,1046800000.0
2008-09-25 13:35:00,196.4,196.5,196.36,196.375,1072200000.0
2008-09-25 13:40:00,196.36,196.425,196.3,196.335,775800000.0
2008-09-25 13:45:00,196.335,196.46,196.24,196.43,988300000.0
2008-09-25 13:50:00,196.42,196.49,196.335,196.385,663000000.0
2008-09-25 13:55:00,196.385,196.485,196.36,196.455,981200000.0
2008-09-25 14:00:00,196.465,196.71,196.465,196.695,1573900000.0
2008-09-25 14:05:00,196.685,196.895,196.685,196.75,997100000.0
2008-09-25 14:10:00,196.75,196.83,196.71,196.805,1411600000.0
2008-09-25 14:15:00,196.805,197.06,196.78,197.025,973300000.0
2008-09-25 14:20:00,197.015,197.19,196.965,197.045,1713587499.0
2008-09-25 14:25:00,197.06,197.135,196.82,196.87,1544400000.0
2008-09-25 14:30:00,196.87,196.895,196.455,196.635,2789400001.0
2008-09-25 14:35:00,196.635,196.67,196.4,196.535,2109000000.0
2008-09-25 14:40:00,196.545,196.625,196.395,196.54,1636000000.0
2008-09-25 14:45:00,196.54,196.56,196.39,196.415,1907000000.0
2008-09-25 14:50:00,196.425,196.475,196.295,196.355,1926400000.0
2008-09-25 14:55:00,196.35,196.38,196.17,196.25,1293400000.0
2008-09-25 15:00:00,196.245,196.33,196.185,196.315,1438400015.0
2008-09-25 15:05:00,196.31,196.515,196.205,196.22,991800000.0
2008-09-25 15:10:00,196.195,196.255,196.04,196.105,1089200000.0
2008-09-25 15:15:00,196.095,196.28,196.05,196.19,954800000.0
2008-09-25 15:20:00,196.195,196.43,196.175,196.37,1225400000.0
2008-09-25 15:25:00,196.355,196.48,196.305,196.325,1166600000.0
2008-09-25 15:30:00,196.33,196.51,196.31,196.37,1699200000.0
2008-09-25 15:35:00,196.345,196.395,196.26,196.385,1475100000.0
2008-09-25 15:40:00,196.395,196.48,196.29,196.335,1981300000.0
2008-09-25 15:45:00,196.345,196.565,196.345,196.515,1382400000.0
2008-09-25 15:50:00,196.515,196.72,196.515,196.62,1156200000.0
2008-09-25 15:55:00,196.615,196.845,196.615,196.835,1472000000.0
2008-09-25 16:00:00,196.85,196.85,196.36,196.37,2165300000.0
2008-09-25 16:05:00,196.375,196.95,196.325,196.89,1812400000.0
2008-09-25 16:10:00,196.89,197.01,196.725,196.8,1513900000.0
2008-09-25 16:15:00,196.815,196.95,196.57,196.785,1862100000.0
2008-09-25 16:20:00,196.785,196.785,196.545,196.59,1798000000.0
2008-09-25 16:25:00,196.585,196.595,196.265,196.35,1706300000.0
2008-09-25 16:30:00,196.325,196.655,196.255,196.515,1602500000.0
2008-09-25 16:35:00,196.53,196.59,196.385,196.5,1482000000.0
2008-09-25 16:40:00,196.51,196.545,196.35,196.455,1356600000.0
2008-09-25 16:45:00,196.465,196.47,196.285,196.405,1209000000.0
2008-09-25 16:50:00,196.42,196.55,196.33,196.455,1385800000.0
2008-09-25 16:55:00,196.46,196.575,196.285,196.55,1702500000.0
2008-09-25 17:00:00,196.565,196.565,196.165,196.25,1483000000.0
2008-09-25 17:05:00,196.25,196.33,196.175,196.26,1041200000.0
2008-09-25 17:10:00,196.26,196.47,196.215,196.425,1293000000.0
2008-09-25 17:15:00,196.415,196.455,196.22,196.26,1351400000.0
2008-09-25 17:20:00,196.245,196.32,196.125,196.245,1678400000.0
2008-09-25 17:25:00,196.255,196.375,196.175,196.24,1575500000.0
2008-09-25 17:30:00,196.24,196.505,196.225,196.395,1341200000.0
2008-09-25 17:35:00,196.385,196.47,196.17,196.185,1468700000.0
2008-09-25 17:40:00,196.195,196.41,196.105,196.14,1535100000.0
2008-09-25 17:45:00,196.14,196.32,196.11,196.155,1619100000.0
2008-09-25 17:50:00,196.16,196.32,196.055,196.105,1430000000.0
2008-09-25 17:55:00,196.11,196.24,195.95,195.985,1514500000.0
2008-09-25 18:00:00,195.97,195.98,195.85,195.88,909800000.0
2008-09-25 18:05:00,195.89,196.04,195.89,195.965,866100000.0
2008-09-25 18:10:00,195.97,196.18,195.97,196.095,1109400000.0
2008-09-25 18:15:00,196.1,196.105,195.925,196.05,990500000.0
2008-09-25 18:20:00,196.065,196.075,195.87,195.88,852600000.0
2008-09-25 18:25:00,195.885,196.01,195.83,195.875,1371600019.0
2008-09-25 18:30:00,195.875,196.03,195.855,196.01,1345800005.0
2008-09-25 18:35:00,195.995,196.09,195.89,195.915,1193000000.0
2008-09-25 18:40:00,195.905,195.92,195.6,195.6,939693000.0
2008-09-25 18:45:00,195.58,195.695,195.58,195.635,886200001.0
2008-09-25 18:50:00,195.625,195.905,195.595,195.84,1060200000.0
2008-09-25 18:55:00,195.815,195.9,195.5,195.52,1392300000.0
2008-09-25 19:00:00,195.55,195.995,195.485,195.94,1444500000.0
2008-09-25 19:05:00,195.9,195.915,195.66,195.75,1277806000.0
2008-09-25 19:10:00,195.75,195.81,195.555,195.56,1574600000.0
2008-09-25 19:15:00,195.57,195.79,195.56,195.725,1063000000.0
2008-09-25 19:20:00,195.74,195.855,195.68,195.83,1036800000.0
2008-09-25 19:25:00,195.825,195.985,195.815,195.94,1201100000.0
2008-09-25 19:30:00,195.965,196.08,195.94,196.05,1258600000.0
2008-09-25 19:35:00,196.025,196.14,195.985,196.035,1625500000.0
2008-09-25 19:40:00,196.04,196.15,195.825,195.845,1471700000.0
2008-09-25 19:45:00,195.865,196.075,195.865,196.03,1043500000.0
2008-09-25 19:50:00,196.03,196.06,195.845,195.995,1342700001.0
2008-09-25 19:55:00,196.005,196.13,195.93,196.05,909500000.0
2008-09-25 20:00:00,196.05,196.065,195.85,196.005,965300000.0
2008-09-25 20:05:00,195.995,196.0,195.88,195.895,754100000.0
2008-09-25 20:10:00,195.88,195.885,195.625,195.75,1009100000.0
2008-09-25 20:15:00,195.725,195.845,195.575,195.715,1690099996.0
2008-09-25 20:20:00,195.7,195.805,195.585,195.65,1393400000.0
2008-09-25 20:25:00,195.65,195.93,195.65,195.86,1061199999.0
2008-09-25 20:30:00,195.87,195.91,195.78,195.885,640300000.0
2008-09-25 20:35:00,195.895,195.935,195.705,195.76,950300000.0
2008-09-25 20:40:00,195.775,195.8,195.605,195.61,1065000000.0
2008-09-25 20:45:00,195.615,195.705,195.6,195.615,576100000.0
2008-09-25 20:50:00,195.615,195.64,195.28,195.555,2457800006.0
2008-09-25 20:55:00,195.56,195.635,195.505,195.61,2652300018.0
2008-09-25 21:00:00,195.61,195.7,195.575,195.595,1231200000.0
2008-09-25 21:05:00,195.595,195.625,195.475,195.615,966100000.0
2008-09-25 21:10:00,195.615,195.685,195.395,195.435,1962599999.0
2008-09-25 21:15:00,195.435,195.45,195.335,195.39,730393000.0
2008-09-25 21:20:00,195.39,195.53,195.35,195.41,1032400000.0
2008-09-25 21:25:00,195.405,195.545,195.375,195.48,1191599996.0
2008-09-25 21:30:00,195.48,195.82,195.48,195.59,1236300000.0
2008-09-25 21:35:00,195.59,195.66,195.555,195.61,1466000000.0
2008-09-25 21:40:00,195.61,195.645,195.505,195.505,1249400000.0
2008-09-25 21:45:00,195.52,195.605,195.43,195.54,1396800000.0
2008-09-25 21:50:00,195.54,195.74,195.51,195.695,1133700000.0
2008-09-25 21:55:00,195.7,195.705,195.535,195.62,1475800000.0
2008-09-25 22:00:00,195.61,195.635,195.55,195.61,448600000.0
2008-09-25 22:05:00,195.605,195.675,195.59,195.63,562900000.0
2008-09-25 22:10:00,195.63,195.715,195.62,195.7,643800001.0
2008-09-25 22:15:00,195.71,195.735,195.665,195.685,196000000.0
2008-09-25 22:20:00,195.705,195.765,195.675,195.74,467200001.0
2008-09-25 22:25:00,195.74,195.74,195.605,195.635,1309000000.0
2008-09-25 22:30:00,195.645,195.685,195.59,195.63,664300000.0
2008-09-25 22:35:00,195.63,195.78,195.62,195.775,1030399998.0
2008-09-25 22:40:00,195.77,195.805,195.725,195.77,315800000.0
2008-09-25 22:45:00,195.78,195.98,195.745,195.83,1300100015.0
2008-09-25 22:50:00,195.83,195.945,195.78,195.82,2630800006.0
2008-09-25 22:55:00,195.82,195.825,195.735,195.785,608800000.0
2008-09-25 23:00:00,195.8,195.8,195.665,195.72,458100000.0
2008-09-25 23:05:00,195.72,195.795,195.625,195.65,427600002.0
2008-09-25 23:10:00,195.66,195.785,195.51,195.585,558000002.0
2008-09-25 23:15:00,195.595,195.69,195.53,195.675,314400000.0
2008-09-25 23:20:00,195.675,195.705,195.625,195.64,691800002.0
2008-09-25 23:25:00,195.64,195.64,195.49,195.545,1094199992.0
2008-09-25 23:30:00,195.545,195.565,195.505,195.54,170400000.0
2008-09-25 23:35:00,195.545,195.59,195.515,195.59,242400000.0
2008-09-25 23:40:00,195.595,195.685,195.58,195.66,180600000.0
2008-09-25 23:45:00,195.66,195.66,195.66,195.66,216000000.0
2008-09-25 23:50:00,195.66,195.705,195.66,195.685,292200000.0
2008-09-25 23:55:00,195.7,195.71,195.655,195.69,81000000.0
2008-09-26 00:00:00,195.68,195.825,195.655,195.66,256000000.0
2008-09-26 00:05:00,195.665,195.73,195.525,195.58,268400000.0
2008-09-26 00:10:00,195.58,195.58,195.35,195.45,1290000000.0
2008-09-26 00:15:00,195.45,195.58,195.415,195.58,160200000.0
2008-09-26 00:20:00,195.58,195.72,195.58,195.72,130600000.0
2008-09-26 00:25:00,195.72,195.72,195.465,195.495,313800000.0
2008-09-26 00:30:00,195.49,195.62,195.445,195.585,351600000.0
2008-09-26 00:35:00,195.58,195.7,195.565,195.6,280800000.0
2008-09-26 00:40:00,195.6,195.66,195.6,195.625,277800000.0
2008-09-26 00:45:00,195.625,195.665,195.585,195.65,386400000.0
2008-09-26 00:50:00,195.65,195.66,195.585,195.65,670800000.0
2008-09-26 00:55:00,195.65,195.69,195.62,195.65,432600000.0
2008-09-26 01:00:00,195.65,195.725,195.63,195.685,384400000.0
2008-09-26 01:05:00,195.665,195.83,195.54,195.775,807899996.0
2008-09-26 01:10:00,195.775,195.82,195.66,195.66,322800000.0
2008-09-26 01:15:00,195.675,195.77,195.61,195.615,399400000.0
2008-09-26 01:20:00,195.625,195.66,195.59,195.62,387400000.0
2008-09-26 01:25:00,195.615,195.77,195.582,195.675,380000000.0
2008-09-26 01:30:00,195.685,195.72,195.49,195.57,524600000.0
2008-09-26 01:35:00,195.57,195.575,195.46,195.47,1720000000.0
2008-09-26 01:40:00,195.47,195.47,195.375,195.46,852800003.0
2008-09-26 01:45:00,195.465,195.66,195.42,195.59,370400000.0
2008-09-26 01:50:00,195.59,195.605,195.445,195.495,449200000.0
2008-09-26 01:55:00,195.495,195.52,195.335,195.35,853200000.0
2008-09-26 02:00:00,195.35,195.55,195.35,195.435,377400000.0
2008-09-26 02:05:00,195.435,195.435,195.31,195.32,351600000.0
2008-09-26 02:10:00,195.32,195.4,195.25,195.345,443000000.0
2008-09-26 02:15:00,195.35,195.4,195.35,195.36,614400000.0
2008-09-26 02:20:00,195.36,195.465,195.36,195.415,446000000.0
2008-09-26 02:25:00,195.41,195.45,195.365,195.405,257800000.0
2008-09-26 02:30:00,195.41,195.425,195.285,195.375,359100000.0
2008-09-26 02:35:00,195.375,195.375,195.11,195.21,1749800004.0
2008-09-26 02:40:00,195.21,195.3,195.16,195.205,499500000.0
2008-09-26 02:45:00,195.215,195.305,195.165,195.295,620500000.0
2008-09-26 02:50:00,195.3,195.53,195.11,195.525,1164600000.0
2008-09-26 02:55:00,195.495,195.525,195.255,195.275,1180500012.0
2008-09-26 03:00:00,195.275,195.315,195.11,195.2,985800000.0
2008-09-26 03:05:00,195.2,195.295,195.08,195.21,966200000.0
2008-09-26 03:10:00,195.2,195.21,195.095,195.19,572700000.0
2008-09-26 03:15:00,195.185,195.24,195.135,195.21,577900000.0
2008-09-26 03:20:00,195.205,195.205,195.035,195.145,713100000.0
2008-09-26 03:25:00,195.145,195.22,195.105,195.165,418000000.0
2008-09-26 03:30:00,195.155,195.195,195.09,195.17,1241299998.0
2008-09-26 03:35:00,195.18,195.25,195.17,195.18,284600000.0
2008-09-26 03:40:00,195.195,195.205,195.085,195.185,307500000.0
2008-09-26 03:45:00,195.185,195.19,195.085,195.13,242500000.0
2008-09-26 03:50:00,195.145,195.23,195.119,195.19,301500000.0
2008-09-26 03:55:00,195.2,195.21,195.125,195.165,295800000.0
2008-09-26 04:00:00,195.16,195.185,195.135,195.14,303600000.0
2008-09-26 04:05:00,195.135,195.2,195.125,195.175,406900000.0
2008-09-26 04:10:00,195.185,195.205,195.09,195.1,286900000.0
2008-09-26 04:15:00,195.1,195.18,195.1,195.16,410800000.0
2008-09-26 04:20:00,195.17,195.31,195.165,195.3,477600000.0
2008-09-26 04:25:00,195.29,195.31,195.205,195.26,340000000.0
2008-09-26 04:30:00,195.26,195.26,195.16,195.18,161400000.0
2008-09-26 04:35:00,195.18,195.245,195.07,195.235,956300000.0
2008-09-26 04:40:00,195.225,195.25,195.165,195.18,623300000.0
2008-09-26 04:45:00,195.185,195.305,195.185,195.29,387600000.0
2008-09-26 04:50:00,195.28,195.3,195.165,195.215,217400000.0
2008-09-26 04:55:00,195.21,195.245,195.19,195.24,235300000.0
2008-09-26 05:00:00,195.23,195.33,195.23,195.29,207200000.0
2008-09-26 05:05:00,195.295,195.33,195.295,195.315,126600000.0
2008-09-26 05:10:00,195.31,195.31,195.235,195.265,126900000.0
2008-09-26 05:15:00,195.255,195.29,195.245,195.28,248700000.0
2008-09-26 05:20:00,195.28,195.28,195.18,195.24,276800000.0
2008-09-26 05:25:00,195.215,195.22,195.17,195.205,212300000.0
2008-09-26 05:30:00,195.205,195.23,195.16,195.2,347200000.0
2008-09-26 05:35:00,195.215,195.225,195.17,195.205,207400000.0
2008-09-26 05:40:00,195.17,195.22,195.12,195.12,304600000.0
2008-09-26 05:45:00,195.12,195.15,194.965,195.045,548700000.0
2008-09-26 05:50:00,195.08,195.125,195.01,195.11,321200000.0
2008-09-26 05:55:00,195.12,195.12,195.0,195.0,432800000.0
2008-09-26 06:00:00,195.0,195.0,194.88,194.95,360800000.0
2008-09-26 06:05:00,194.95,194.95,194.825,194.85,560093000.0
2008-09-26 06:10:00,194.85,194.85,194.79,194.85,307000000.0
2008-09-26 06:15:00,194.8,194.855,194.775,194.85,269800000.0
2008-09-26 06:20:00,194.825,194.9,194.81,194.84,378600000.0
2008-09-26 06:25:00,194.86,194.895,194.705,194.75,507300000.0
2008-09-26 06:30:00,194.75,194.75,194.56,194.665,731793000.0
2008-09-26 06:35:00,194.68,194.685,194.64,194.67,278500000.0
2008-09-26 06:40:00,194.665,194.68,194.58,194.61,308493000.0
2008-09-26 06:45:00,194.595,194.6,194.5,194.575,283893000.0
2008-09-26 06:50:00,194.585,194.695,194.575,194.665,294400000.0
2008-09-26 06:55:00,194.675,194.77,194.655,194.77,181000000.0
2008-09-26 07:00:00,194.77,194.78,194.46,194.485,335093000.0
2008-09-26 07:05:00,194.49,194.5,194.33,194.35,513386000.0
2008-09-26 07:10:00,194.295,194.365,194.21,194.25,684593000.0
2008-09-26 07:15:00,194.25,194.28,194.15,194.25,328000000.0
2008-09-26 07:20:00,194.25,194.33,194.16,194.28,474400000.0
2008-09-26 07:25:00,194.28,194.43,194.27,194.395,434200000.0
2008-09-26 07:30:00,194.37,194.385,194.25,194.26,289000000.0
2008-09-26 07:35:00,194.255,194.43,194.25,194.43,359200000.0
2008-09-26 07:40:00,194.405,194.41,194.19,194.25,751000006.0
2008-09-26 07:45:00,194.25,194.52,194.15,194.285,1080800000.0
2008-09-26 07:50:00,194.295,194.42,194.24,194.415,992500000.0
2008-09-26 07:55:00,194.41,194.415,194.225,194.345,665200000.0
2008-09-26 08:00:00,194.345,194.43,194.08,194.15,665100000.0
2008-09-26 08:05:00,194.15,194.405,194.15,194.305,480400000.0
2008-09-26 08:10:00,194.315,194.37,194.28,194.35,558800000.0
2008-09-26 08:15:00,194.355,194.425,194.245,194.35,1296762000.0
2008-09-26 08:20:00,194.36,194.635,194.305,194.595,869300000.0
2008-09-26 08:25:00,194.595,194.65,194.36,194.64,1628600000.0
2008-09-26 08:30:00,194.64,194.765,194.59,194.63,3668200001.0
2008-09-26 08:35:00,194.63,194.655,194.55,194.605,1035700000.0
2008-09-26 08:40:00,194.6,194.675,194.565,194.63,1020100000.0
2008-09-26 08:45:00,194.62,194.75,194.595,194.63,1160300000.0
2008-09-26 08:50:00,194.635,194.68,194.485,194.5,1196200000.0
2008-09-26 08:55:00,194.49,194.53,194.41,194.495,982800000.0
2008-09-26 09:00:00,194.505,194.595,194.275,194.33,2364400000.0
2008-09-26 09:05:00,194.33,194.425,194.15,194.215,2324993000.0
2008-09-26 09:10:00,194.215,194.24,193.98,194.015,1447400000.0
2008-09-26 09:15:00,193.99,194.275,193.985,194.24,1232600000.0
2008-09-26 09:20:00,194.24,194.295,193.85,193.92,2294792999.0
2008-09-26 09:25:00,193.92,194.0,193.825,193.865,1656300002.0
2008-09-26 09:30:00,193.865,193.9,193.69,193.755,2250600000.0
2008-09-26 09:35:00,193.755,193.875,193.565,193.725,2058100000.0
2008-09-26 09:40:00,193.735,193.735,193.46,193.55,2129500005.0
2008-09-26 09:45:00,193.55,193.74,193.445,193.725,1484100000.0
2008-09-26 09:50:00,193.74,193.815,193.455,193.55,1298500000.0
2008-09-26 09:55:00,193.55,193.565,193.135,193.265,1796800000.0
2008-09-26 10:00:00,193.28,193.47,193.28,193.41,1709300000.0
2008-09-26 10:05:00,193.395,193.545,193.36,193.49,1116100000.0
2008-09-26 10:10:00,193.475,193.495,193.25,193.265,1422410000.0
2008-09-26 10:15:00,193.265,193.355,193.25,193.315,1206900000.0
2008-09-26 10:20:00,193.31,193.7,193.275,193.68,1984000000.0
2008-09-26 10:25:00,193.68,193.77,193.59,193.63,1594600000.0
2008-09-26 10:30:00,193.64,193.745,193.51,193.54,1488700000.0
2008-09-26 10:35:00,193.54,193.675,193.53,193.64,1318200000.0
2008-09-26 10:40:00,193.645,193.66,193.505,193.535,1635900000.0
2008-09-26 10:45:00,193.53,193.875,193.475,193.84,1322500000.0
2008-09-26 10:50:00,193.835,194.035,193.75,193.95,1889000000.0
2008-09-26 10:55:00,193.95,194.18,193.95,194.085,1274700000.0
2008-09-26 11:00:00,194.085,194.105,193.745,193.75,1349000000.0
2008-09-26 11:05:00,193.75,193.75,193.45,193.475,1470300000.0
2008-09-26 11:10:00,193.475,193.59,193.43,193.465,1238800000.0
2008-09-26 11:15:00,193.47,193.525,193.335,193.395,1463700000.0
2008-09-26 11:20:00,193.395,193.535,193.385,193.425,1441100000.0
2008-09-26 11:25:00,193.425,193.48,193.295,193.33,2516500000.0
2008-09-26 11:30:00,193.33,193.39,193.315,193.39,1132800000.0
2008-09-26 11:35:00,193.38,193.745,193.38,193.685,1625500002.0
2008-09-26 11:40:00,193.68,193.805,193.595,193.67,2102000000.0
2008-09-26 11:45:00,193.675,193.77,193.56,193.695,1626400000.0
2008-09-26 11:50:00,193.71,193.88,193.67,193.685,1232200000.0
2008-09-26 11:55:00,193.66,193.845,193.61,193.755,1582900000.0
2008-09-26 12:00:00,193.775,193.94,193.71,193.855,1352300000.0
2008-09-26 12:05:00,193.855,193.98,193.85,193.94,638200000.0
2008-09-26 12:10:00,193.94,194.035,193.885,193.9,844000000.0
2008-09-26 12:15:00,193.9,194.015,193.765,193.915,1641200000.0
2008-09-26 12:20:00,193.915,193.92,193.68,193.705,1273200000.0
2008-09-26 12:25:00,193.705,193.84,193.625,193.715,1232600000.0
2008-09-26 12:30:00,193.73,193.76,193.635,193.705,1325667998.0
2008-09-26 12:35:00,193.7,193.875,193.68,193.83,1494500000.0
2008-09-26 12:40:00,193.83,193.835,193.645,193.685,3002699999.0
2008-09-26 12:45:00,193.675,193.805,193.645,193.805,1045500000.0
2008-09-26 12:50:00,193.805,193.825,193.695,193.805,726300000.0
2008-09-26 12:55:00,193.82,193.935,193.75,193.93,1199100000.0
2008-09-26 13:00:00,193.93,194.04,193.845,193.935,1697600001.0
2008-09-26 13:05:00,193.94,194.115,193.89,194.06,1246600000.0
2008-09-26 13:10:00,194.075,194.125,193.82,193.915,1640800000.0
2008-09-26 13:15:00,193.91,194.015,193.83,193.95,1138400000.0
2008-09-26 13:20:00,193.965,194.16,193.87,193.91,1151300000.0
2008-09-26 13:25:00,193.91,193.99,193.765,193.975,1176900000.0
2008-09-26 13:30:00,193.97,194.19,193.835,193.87,1395500000.0
2008-09-26 13:35:00,193.88,193.965,193.71,193.85,1518600000.0
2008-09-26 13:40:00,193.845,194.0,193.8,193.945,1343500000.0
2008-09-26 13:45:00,193.95,194.075,193.905,193.98,1448600000.0
2008-09-26 13:50:00,193.98,194.075,193.745,193.865,2000799999.0
2008-09-26 13:55:00,193.865,193.94,193.645,193.775,2043900000.0
2008-09-26 14:00:00,193.795,194.015,193.795,193.955,1526700000.0
2008-09-26 14:05:00,193.945,194.16,193.91,194.145,2024500000.0
2008-09-26 14:10:00,194.15,194.15,193.93,193.93,1534700000.0
2008-09-26 14:15:00,193.93,193.975,193.8,193.975,1552200000.0
2008-09-26 14:20:00,193.98,193.995,193.705,193.84,1859999999.0
2008-09-26 14:25:00,193.845,193.845,193.54,193.66,1541493001.0
2008-09-26 14:30:00,193.66,193.7,193.42,193.645,1775300000.0
2008-09-26 14:35:00,193.64,193.715,193.455,193.705,2218600000.0
2008-09-26 14:40:00,193.705,193.87,193.625,193.8,1497500000.0
2008-09-26 14:45:00,193.8,193.93,193.655,193.93,1322100000.0
2008-09-26 14:50:00,193.94,193.96,193.74,193.78,968100000.0
2008-09-26 14:55:00,193.78,193.785,193.485,193.505,1463200000.0
2008-09-26 15:00:00,193.5,194.02,193.495,193.92,2215600000.0
2008-09-26 15:05:00,193.91,194.035,193.745,193.75,2359300000.0
2008-09-26 15:10:00,193.75,194.25,193.68,194.05,1593700000.0
2008-09-26 15:15:00,194.055,194.39,194.02,194.25,1830900000.0
2008-09-26 15:20:00,194.225,194.305,194.04,194.04,1756299998.0
2008-09-26 15:25:00,194.04,194.195,194.025,194.14,632400000.0
2008-09-26 15:30:00,194.14,194.23,193.95,194.04,1446900000.0
2008-09-26 15:35:00,194.03,194.19,193.94,194.025,1835000000.0
2008-09-26 15:40:00,194.02,194.345,193.75,194.215,2437700000.0
2008-09-26 15:45:00,194.2,194.485,194.185,194.425,1761000000.0
2008-09-26 15:50:00,194.43,194.475,194.34,194.41,1458600000.0
2008-09-26 15:55:00,194.41,194.885,194.345,194.82,1698300000.0
2008-09-26 16:00:00,194.82,195.57,194.8,195.39,2221100000.0
2008-09-26 16:05:00,195.395,195.43,195.21,195.305,2452800003.0
2008-09-26 16:10:00,195.3,195.57,195.175,195.405,2470300000.0
2008-09-26 16:15:00,195.405,195.48,195.36,195.465,2076700000.0
2008-09-26 16:20:00,195.475,195.575,195.425,195.455,1833800000.0
2008-09-26 16:25:00,195.46,195.71,195.31,195.615,2232700000.0
2008-09-26 16:30:00,195.63,195.68,195.205,195.345,1835000000.0
2008-09-26 16:35:00,195.35,195.605,195.225,195.495,1957600000.0
2008-09-26 16:40:00,195.51,195.535,195.27,195.31,1754900001.0
2008-09-26 16:45:00,195.315,195.54,195.205,195.335,1896593000.0
2008-09-26 16:50:00,195.33,195.365,195.21,195.325,1848500000.0
2008-09-26 16:55:00,195.32,195.56,195.23,195.41,2114800000.0
2008-09-26 17:00:00,195.405,195.435,195.235,195.275,1845175000.0
2008-09-26 17:05:00,195.27,195.315,195.13,195.13,2280000000.0
2008-09-26 17:10:00,195.12,195.33,194.785,194.81,1770400000.0
2008-09-26 17:15:00,194.82,195.195,194.8,195.085,1702000000.0
2008-09-26 17:20:00,195.085,195.135,194.885,195.125,1490400000.0
2008-09-26 17:25:00,195.12,195.29,195.115,195.26,2324099998.0
2008-09-26 17:30:00,195.26,195.42,195.1,195.325,1861600000.0
2008-09-26 17:35:00,195.315,195.39,195.19,195.355,2008300000.0
2008-09-26 17:40:00,195.365,195.375,195.235,195.315,1262000000.0
2008-09-26 17:45:00,195.325,195.325,195.175,195.21,1351500000.0
2008-09-26 17:50:00,195.18,195.225,195.115,195.21,1000100000.0
2008-09-26 17:55:00,195.21,195.34,195.105,195.12,1174300000.0
2008-09-26 18:00:00,195.125,195.2,195.04,195.08,2374500036.0
2008-09-26 18:05:00,195.12,195.22,195.065,195.2,1809999998.0
2008-09-26 18:10:00,195.195,195.305,195.06,195.115,2736200054.0
2008-09-26 18:15:00,195.12,195.125,194.93,194.95,1400299999.0
2008-09-26 18:20:00,194.95,195.025,194.86,194.925,2139000042.0
2008-09-26 18:25:00,194.905,195.195,194.905,195.065,1544300000.0
2008-09-26 18:30:00,195.06,195.24,195.06,195.135,572500000.0
2008-09-26 18:35:00,195.135,195.135,194.98,195.01,780300000.0
2008-09-26 18:40:00,195.02,195.195,195.01,195.105,768000000.0
2008-09-26 18:45:00,195.095,195.25,195.03,195.2,1029900000.0
2008-09-26 18:50:00,195.2,195.21,195.08,195.16,526400000.0
2008-09-26 18:55:00,195.17,195.225,195.01,195.03,919362004.0
2008-09-26 19:00:00,195.02,195.22,194.985,195.18,1164600002.0
2008-09-26 19:05:00,195.18,195.18,194.965,195.065,1385800005.0
2008-09-26 19:10:00,195.055,195.21,195.04,195.17,1934099983.0
2008-09-26 19:15:00,195.17,195.185,195.05,195.145,1249299998.0
2008-09-26 19:20:00,195.135,195.18,194.975,195.16,420000000.0
2008-09-26 19:25:00,195.155,195.215,195.02,195.06,815900000.0
2008-09-26 19:30:00,195.065,195.185,195.03,195.165,1005999997.0
2008-09-26 19:35:00,195.175,195.195,195.11,195.15,742200000.0
2008-09-26 19:40:00,195.16,195.24,195.12,195.13,728300000.0
2008-09-26 19:45:00,195.13,195.29,195.015,195.17,770500000.0
2008-09-26 19:50:00,195.175,195.295,195.1,195.25,624255000.0
2008-09-26 19:55:00,195.235,195.26,195.19,195.19,540900000.0
2008-09-26 20:00:00,195.19,195.31,195.185,195.285,452800000.0
2008-09-26 20:05:00,195.295,195.35,195.26,195.28,991400000.0
2008-09-26 20:10:00,195.28,195.315,195.215,195.245,777900000.0
2008-09-26 20:15:00,195.235,195.305,195.21,195.255,454800000.0
2008-09-26 20:20:00,195.27,195.29,195.175,195.195,517000000.0
2008-09-26 20:25:00,195.185,195.305,195.095,195.27,883100000.0
2008-09-26 20:30:00,195.28,195.34,195.17,195.21,3975655021.0
2008-09-26 20:35:00,195.21,195.385,195.21,195.335,371300000.0
2008-09-26 20:40:00,195.33,195.345,195.185,195.305,1462200010.0
2008-09-26 20:45:00,195.31,195.365,195.22,195.32,1979799999.0
2008-09-26 20:50:00,195.32,195.34,195.25,195.295,1325400002.0
2008-09-26 20:55:00,195.295,195.355,195.28,195.345,1291600001.0
2008-09-26 21:00:00,195.345,195.39,195.3,195.32,1567900002.0
2008-09-26 21:05:00,195.32,195.375,195.25,195.26,4006799999.0
2008-09-26 21:10:00,195.27,195.35,195.26,195.32,1119600000.0
2008-09-26 21:15:00,195.33,195.425,195.33,195.37,622500000.0
2008-09-26 21:20:00,195.375,195.53,195.37,195.52,865900000.0
2008-09-26 21:25:00,195.535,195.55,195.48,195.515,506100001.0
2008-09-26 21:30:00,195.52,195.63,195.52,195.57,624000000.0
2008-09-26 21:35:00,195.57,195.63,195.545,195.58,436900000.0
2008-09-26 21:40:00,195.595,195.595,195.39,195.55,1670099999.0
2008-09-26 21:45:00,195.555,195.58,195.42,195.42,2733599997.0
2008-09-26 21:50:00,195.42,195.5,195.37,195.48,3199000007.0
2008-09-26 21:55:00,195.485,195.52,195.485,195.5,495100000.0
2008-09-26 22:00:00,195.5,195.535,195.465,195.505,569399998.0
2008-09-26 22:05:00,195.51,195.55,195.49,195.545,281200000.0
2008-09-26 22:10:00,195.55,195.57,195.505,195.51,654000000.0
2008-09-26 22:15:00,195.51,195.54,195.51,195.54,262600000.0
2008-09-26 22:20:00,195.458,195.565,195.449,195.54,213600000.0
2008-09-26 22:25:00,195.54,195.62,195.53,195.62,258100000.0
2008-09-26 22:30:00,195.62,195.62,195.55,195.56,3259000094.0
2008-09-26 22:35:00,195.56,195.68,195.56,195.65,851200000.0
2008-09-26 22:40:00,195.65,195.78,195.65,195.74,368899999.0
2008-09-26 22:45:00,195.73,195.8,195.725,195.8,492900003.0
2008-09-26 22:50:00,195.8,195.83,195.694,195.722,363900000.0
2008-09-26 22:55:00,195.79,195.8,195.205,195.475,1472200009.0
2008-09-28 23:00:00,195.145,195.145,194.565,194.565,357200000.0
2008-09-28 23:05:00,194.732,194.832,194.505,194.742,99200000.0
2008-09-28 23:10:00,194.746,194.845,194.665,194.83,43400000.0
2008-09-28 23:15:00,194.751,194.789,194.7,194.75,212400000.0
2008-09-28 23:20:00,194.77,194.83,194.693,194.83,380800000.0
2008-09-28 23:25:00,194.83,194.83,194.61,194.64,123400000.0
2008-09-28 23:30:00,194.64,194.64,194.64,194.64,51800000.0
2008-09-28 23:35:00,194.64,194.64,194.44,194.525,86400000.0
2008-09-28 23:40:00,194.475,194.58,194.465,194.58,98600000.0
2008-09-28 23:45:00,194.58,194.63,194.58,194.59,155200000.0
2008-09-28 23:50:00,194.59,194.59,194.03,194.165,468600000.0
2008-09-28 23:55:00,194.15,194.175,194.055,194.085,257399999.0
2008-09-29 00:00:00,194.085,194.32,194.085,194.295,357200000.0
2008-09-29 00:05:00,194.295,194.64,194.295,194.6,642200000.0
2008-09-29 00:10:00,194.6,194.695,194.59,194.675,258900000.0
2008-09-29 00:15:00,194.69,194.695,194.555,194.565,254600000.0
2008-09-29 00:20:00,194.565,194.565,194.425,194.525,352600000.0
2008-09-29 00:25:00,194.53,194.75,194.53,194.74,407700000.0
2008-09-29 00:30:00,194.76,194.77,194.64,194.675,464600000.0
2008-09-29 00:35:00,194.675,194.725,194.57,194.6,1649200000.0
2008-09-29 00:40:00,194.59,194.66,194.585,194.585,387000000.0
2008-09-29 00:45:00,194.595,194.615,194.505,194.52,781000000.0
2008-09-29 00:50:00,194.515,194.635,194.5,194.62,419300000.0
2008-09-29 00:55:00,194.62,194.69,194.61,194.65,292200000.0
2008-09-29 01:00:00,194.65,194.915,194.58,194.64,650300000.0
2008-09-29 01:05:00,194.645,194.775,194.5,194.77,1133800000.0
2008-09-29 01:10:00,194.76,194.83,194.73,194.79,187600000.0
2008-09-29 01:15:00,194.757,194.835,194.67,194.715,405600000.0
2008-09-29 01:20:00,194.72,194.775,194.685,194.71,172400000.0
2008-09-29 01:25:00,194.695,194.695,194.46,194.485,1048800000.0
2008-09-29 01:30:00,194.485,194.665,194.48,194.64,322800000.0
2008-09-29 01:35:00,194.65,194.655,194.565,194.625,135400000.0
2008-09-29 01:40:00,194.635,194.65,194.515,194.515,151100000.0
2008-09-29 01:45:00,194.605,194.625,194.53,194.57,93100000.0
2008-09-29 01:50:00,194.57,194.695,194.515,194.625,275000000.0
2008-09-29 01:55:00,194.635,194.68,194.55,194.65,315800000.0
2008-09-29 02:00:00,194.65,194.79,194.61,194.79,237700000.0
2008-09-29 02:05:00,194.79,194.875,194.785,194.785,280200000.0
2008-09-29 02:10:00,194.785,194.925,194.755,194.91,263500000.0
2008-09-29 02:15:00,194.845,194.98,194.83,194.955,450700000.0
2008-09-29 02:20:00,194.955,195.08,194.785,194.815,553500000.0
2008-09-29 02:25:00,194.82,194.83,194.68,194.715,652500000.0
2008-09-29 02:30:00,194.72,194.81,194.705,194.735,455800000.0
2008-09-29 02:35:00,194.735,194.925,194.735,194.865,814500000.0
2008-09-29 02:40:00,194.855,194.975,194.85,194.95,570900000.0
2008-09-29 02:45:00,194.95,195.03,194.95,195.0,1236300000.0
2008-09-29 02:50:00,195.005,195.165,194.98,195.12,1237300000.0
2008-09-29 02:55:00,195.185,195.335,195.055,195.135,967500000.0
2008-09-29 03:00:00,195.135,195.24,195.12,195.24,591200000.0
2008-09-29 03:05:00,195.24,195.24,195.05,195.14,422793000.0
2008-09-29 03:10:00,195.14,195.195,195.04,195.17,509299999.0
2008-09-29 03:15:00,195.16,195.43,195.16,195.43,492800000.0
2008-09-29 03:20:00,195.445,195.445,195.115,195.135,698593000.0
2008-09-29 03:25:00,195.145,195.18,194.925,194.99,604200000.0
2008-09-29 03:30:00,194.99,195.14,194.905,195.08,380100000.0
2008-09-29 03:35:00,195.08,195.12,194.99,195.1,396000000.0
2008-09-29 03:40:00,195.09,195.15,195.07,195.135,291600000.0
2008-09-29 03:45:00,195.15,195.17,195.05,195.07,232300000.0
2008-09-29 03:50:00,195.065,195.09,194.99,195.08,468000000.0
2008-09-29 03:55:00,195.08,195.27,194.985,195.27,605900000.0
2008-09-29 04:00:00,195.26,195.26,195.03,195.045,785700000.0
2008-09-29 04:05:00,195.045,195.06,194.99,194.995,559600000.0
2008-09-29 04:10:00,194.99,195.01,194.955,194.99,99900000.0
2008-09-29 04:15:00,194.99,194.99,194.91,194.91,307300000.0
2008-09-29 04:20:00,194.91,194.925,194.74,194.785,782100000.0
2008-09-29 04:25:00,194.8,194.8,194.655,194.75,487200000.0
2008-09-29 04:30:00,194.755,194.86,194.68,194.815,597400000.0
2008-09-29 04:35:00,194.83,194.855,194.78,194.81,253400000.0
2008-09-29 04:40:00,194.81,194.865,194.81,194.83,265200000.0
2008-09-29 04:45:00,194.825,194.845,194.74,194.745,912899993.0
2008-09-29 04:50:00,194.75,194.82,194.74,194.755,555900000.0
2008-09-29 04:55:00,194.765,194.795,194.74,194.76,571300000.0
2008-09-29 05:00:00,194.765,194.78,194.54,194.6,603000000.0
2008-09-29 05:05:00,194.605,194.63,194.55,194.585,216200000.0
2008-09-29 05:10:00,194.585,194.69,194.585,194.655,335900000.0
2008-09-29 05:15:00,194.66,194.715,194.63,194.685,148100000.0
2008-09-29 05:20:00,194.685,194.78,194.68,194.775,290300000.0
2008-09-29 05:25:00,194.775,194.895,194.745,194.885,504600000.0
2008-09-29 05:30:00,194.89,194.91,194.85,194.91,121200000.0
2008-09-29 05:35:00,194.895,194.94,194.87,194.935,370700000.0
2008-09-29 05:40:00,194.925,194.94,194.76,194.795,588600000.0
2008-09-29 05:45:00,194.785,194.785,194.62,194.63,395400000.0
2008-09-29 05:50:00,194.63,194.715,194.61,194.675,447400000.0
2008-09-29 05:55:00,194.665,194.705,194.635,194.65,1306399994.0
2008-09-29 06:00:00,194.65,194.65,194.55,194.58,445600000.0
2008-09-29 06:05:00,194.58,194.59,194.495,194.525,167100000.0
2008-09-29 06:10:00,194.525,194.565,194.47,194.525,267500000.0
2008-09-29 06:15:00,194.525,194.525,194.37,194.425,384900000.0
2008-09-29 06:20:00,194.425,194.5,194.36,194.455,339800000.0
2008-09-29 06:25:00,194.445,194.455,194.41,194.425,235300000.0
2008-09-29 06:30:00,194.425,194.425,194.31,194.325,373400000.0
2008-09-29 06:35:00,194.325,194.36,194.325,194.335,185200000.0
2008-09-29 06:40:00,194.33,194.365,194.325,194.355,164900000.0
2008-09-29 06:45:00,194.37,194.425,194.35,194.39,264600000.0
2008-09-29 06:50:00,194.395,194.435,194.36,194.42,105000000.0
2008-09-29 06:55:00,194.351,194.45,194.351,194.435,439200000.0
2008-09-29 07:00:00,194.45,194.45,194.32,194.4,308700000.0
2008-09-29 07:05:00,194.4,194.4,194.135,194.145,1262586003.0
2008-09-29 07:10:00,194.15,194.26,194.145,194.245,584200000.0
2008-09-29 07:15:00,194.245,194.245,194.155,194.17,468100000.0
2008-09-29 07:20:00,194.17,194.225,194.025,194.03,830100000.0
2008-09-29 07:25:00,194.03,194.06,193.945,193.96,883800000.0
2008-09-29 07:30:00,193.97,193.98,193.865,193.96,642200000.0
2008-09-29 07:35:00,193.965,194.055,193.92,193.955,722500000.0
2008-09-29 07:40:00,193.96,194.08,193.945,194.04,1058500000.0
2008-09-29 07:45:00,194.045,194.095,193.93,193.945,821100000.0
2008-09-29 07:50:00,193.945,193.99,193.87,193.985,602000000.0
2008-09-29 07:55:00,193.99,194.355,193.98,194.29,1050500000.0
2008-09-29 08:00:00,194.3,194.355,194.24,194.33,820700000.0
2008-09-29 08:05:00,194.325,194.325,193.96,193.965,1023100000.0
2008-09-29 08:10:00,193.965,194.075,193.93,193.985,1121900000.0
2008-09-29 08:15:00,193.97,193.97,193.725,193.735,1179300000.0
2008-09-29 08:20:00,193.735,193.855,193.72,193.81,2068800000.0
2008-09-29 08:25:00,193.81,193.83,193.565,193.7,1733800000.0
2008-09-29 08:30:00,193.7,193.7,193.335,193.38,2686462031.0
2008-09-29 08:35:00,193.38,193.38,193.105,193.195,2480300008.0
2008-09-29 08:40:00,193.19,193.55,193.19,193.415,1647700000.0
2008-09-29 08:45:00,193.405,193.465,193.24,193.32,1189300000.0
2008-09-29 08:50:00,193.32,193.48,193.24,193.25,1790600000.0
2008-09-29 08:55:00,193.25,193.44,193.185,193.315,1643400000.0
2008-09-29 09:00:00,193.315,193.37,193.19,193.245,1725599999.0
2008-09-29 09:05:00,193.255,193.28,193.12,193.125,1045200000.0
2008-09-29 09:10:00,193.125,193.15,192.81,192.825,1877099999.0
2008-09-29 09:15:00,192.84,192.915,192.565,192.695,2587500000.0
2008-09-29 09:20:00,192.7,192.765,192.55,192.555,1661100000.0
2008-09-29 09:25:00,192.56,192.59,192.16,192.44,2281900000.0
2008-09-29 09:30:00,192.435,192.865,192.42,192.74,2859600000.0
2008-09-29 09:35:00,192.74,192.79,192.415,192.43,3292100007.0
2008-09-29 09:40:00,192.425,192.55,192.105,192.18,1843200000.0
2008-09-29 09:45:00,192.19,192.235,191.84,191.92,2344400000.0
2008-09-29 09:50:00,191.92,192.025,191.835,191.985,1914800000.0
2008-09-29 09:55:00,191.985,192.24,191.985,192.23,1631700000.0
2008-09-29 10:00:00,192.23,192.285,191.98,192.035,1311700000.0
2008-09-29 10:05:00,192.035,192.25,192.01,192.105,1673100000.0
2008-09-29 10:10:00,192.105,192.24,192.08,192.115,3099000044.0
2008-09-29 10:15:00,192.13,192.13,191.84,191.84,2401599999.0
2008-09-29 10:20:00,191.835,191.91,191.65,191.81,2107899999.0
2008-09-29 10:25:00,191.81,191.88,191.66,191.675,1370600000.0
2008-09-29 10:30:00,191.685,191.86,191.535,191.84,1617800000.0
2008-09-29 10:35:00,191.825,191.985,191.775,191.97,1653900001.0
2008-09-29 10:40:00,191.97,192.165,191.96,192.045,1088200000.0
2008-09-29 10:45:00,192.055,192.15,191.97,191.995,1881500000.0
2008-09-29 10:50:00,191.99,192.02,191.93,191.935,744800000.0
2008-09-29 10:55:00,191.93,191.93,191.44,191.475,1464600000.0
2008-09-29 11:00:00,191.475,191.675,191.475,191.545,1053700000.0
2008-09-29 11:05:00,191.545,191.71,191.445,191.505,1950400000.0
2008-09-29 11:10:00,191.495,191.79,191.46,191.635,1495100000.0
2008-09-29 11:15:00,191.63,191.665,191.41,191.415,1268300000.0
2008-09-29 11:20:00,191.41,191.63,191.34,191.595,1890100000.0
2008-09-29 11:25:00,191.585,191.64,191.32,191.35,1474900000.0
2008-09-29 11:30:00,191.34,191.52,191.0,191.055,2556100001.0
2008-09-29 11:35:00,191.055,191.175,190.825,191.175,2022600001.0
2008-09-29 11:40:00,191.185,191.215,191.045,191.14,1334500000.0
2008-09-29 11:45:00,191.135,191.29,191.075,191.12,1947900000.0
2008-09-29 11:50:00,191.13,191.26,191.06,191.165,2054600000.0
2008-09-29 11:55:00,191.16,191.275,191.135,191.25,1253100000.0
2008-09-29 12:00:00,191.24,191.28,191.145,191.21,1279099999.0
2008-09-29 12:05:00,191.215,191.24,191.085,191.225,1194900000.0
2008-09-29 12:10:00,191.215,191.41,191.195,191.395,1601800003.0
2008-09-29 12:15:00,191.395,191.475,191.185,191.23,3316499988.0
2008-09-29 12:20:00,191.22,191.455,191.205,191.415,1780400000.0
2008-09-29 12:25:00,191.425,191.535,191.305,191.46,1276100000.0
2008-09-29 12:30:00,191.45,191.49,191.33,191.335,1236400000.0
2008-09-29 12:35:00,191.335,191.385,191.175,191.385,1435000000.0
2008-09-29 12:40:00,191.385,191.51,191.335,191.395,630300000.0
2008-09-29 12:45:00,191.395,191.495,191.3,191.44,1203100000.0
2008-09-29 12:50:00,191.435,191.675,191.43,191.625,878600000.0
2008-09-29 12:55:00,191.635,191.655,191.395,191.465,1087600000.0
2008-09-29 13:00:00,191.48,191.5,191.26,191.315,1131400000.0
2008-09-29 13:05:00,191.32,191.32,191.075,191.14,1507300000.0
2008-09-29 13:10:00,191.145,191.155,190.99,191.06,1651800000.0
2008-09-29 13:15:00,191.05,191.26,190.99,191.085,1799900000.0
2008-09-29 13:20:00,191.085,191.3,191.065,191.16,1786500000.0
2008-09-29 13:25:00,191.16,191.26,191.07,191.09,1609100000.0
2008-09-29 13:30:00,191.095,191.37,191.085,191.155,1544000000.0
2008-09-29 13:35:00,191.155,191.43,191.15,191.36,1340100000.0
2008-09-29 13:40:00,191.365,191.535,191.34,191.45,1412600000.0
2008-09-29 13:45:00,191.45,191.53,191.41,191.465,1287800000.0
2008-09-29 13:50:00,191.46,191.53,191.335,191.38,908500000.0
2008-09-29 13:55:00,191.38,191.41,191.125,191.17,1143200000.0
2008-09-29 14:00:00,191.135,191.31,191.135,191.3,880800000.0
2008-09-29 14:05:00,191.31,191.37,191.235,191.315,1670900000.0
2008-09-29 14:10:00,191.335,191.44,191.235,191.26,1761200000.0
2008-09-29 14:15:00,191.265,191.545,191.26,191.325,1672400000.0
2008-09-29 14:20:00,191.335,191.47,191.14,191.18,1796300000.0
2008-09-29 14:25:00,191.185,191.37,191.175,191.265,1485400000.0
2008-09-29 14:30:00,191.27,191.52,191.22,191.34,1961799997.0
2008-09-29 14:35:00,191.34,191.385,191.085,191.18,1646800000.0
2008-09-29 14:40:00,191.18,191.19,190.94,190.945,1349200000.0
2008-09-29 14:45:00,190.945,191.03,190.84,190.84,1539200000.0
2008-09-29 14:50:00,190.84,190.84,190.495,190.69,1597400000.0
2008-09-29 14:55:00,190.685,190.855,190.645,190.855,1535200000.0
2008-09-29 15:00:00,190.86,191.0,190.805,190.845,1504900000.0
2008-09-29 15:05:00,190.845,190.96,190.75,190.95,1763400000.0
2008-09-29 15:10:00,190.94,190.95,190.53,190.54,1541800000.0
2008-09-29 15:15:00,190.545,190.72,190.545,190.63,1342700000.0
2008-09-29 15:20:00,190.63,190.665,190.53,190.57,1627200000.0
2008-09-29 15:25:00,190.56,190.63,190.45,190.61,1549900002.0
2008-09-29 15:30:00,190.61,190.91,190.27,190.27,2274066000.0
2008-09-29 15:35:00,190.265,190.53,190.225,190.415,1878500000.0
2008-09-29 15:40:00,190.42,190.435,190.25,190.32,1723000000.0
2008-09-29 15:45:00,190.315,190.375,190.25,190.32,1541500000.0
2008-09-29 15:50:00,190.315,190.4,190.18,190.185,2098800000.0
2008-09-29 15:55:00,190.185,190.185,189.97,190.12,1703300000.0
2008-09-29 16:00:00,190.105,190.65,190.06,190.48,2697199998.0
2008-09-29 16:05:00,190.48,190.505,190.2,190.345,2597500000.0
2008-09-29 16:10:00,190.345,190.45,190.115,190.2,4044199999.0
2008-09-29 16:15:00,190.2,190.205,189.78,190.025,4517273496.0
2008-09-29 16:20:00,190.02,190.02,189.44,189.665,2449800000.0
2008-09-29 16:25:00,189.665,190.09,189.6,190.09,2426799997.0
2008-09-29 16:30:00,190.09,190.1,189.81,190.05,1801000000.0
2008-09-29 16:35:00,190.05,190.08,189.765,189.81,2049300001.0
2008-09-29 16:40:00,189.815,189.835,189.46,189.56,3034202002.0
2008-09-29 16:45:00,189.565,190.205,189.56,190.19,2115500000.0
2008-09-29 16:50:00,190.19,190.21,189.885,189.935,2757499995.0
2008-09-29 16:55:00,189.935,189.95,189.655,189.715,2605400000.0
2008-09-29 17:00:00,189.72,189.73,189.54,189.61,2343600010.0
2008-09-29 17:05:00,189.645,189.84,189.625,189.83,1924400012.0
2008-09-29 17:10:00,189.815,189.82,189.595,189.7,2857100000.0
2008-09-29 17:15:00,189.69,189.81,189.545,189.595,1712999995.0
2008-09-29 17:20:00,189.595,189.725,189.39,189.51,1993300000.0
2008-09-29 17:25:00,189.51,189.68,189.465,189.625,2431099998.0
2008-09-29 17:30:00,189.635,189.64,189.49,189.63,1883500000.0
2008-09-29 17:35:00,189.63,189.76,189.625,189.635,1731800000.0
2008-09-29 17:40:00,189.64,189.69,189.45,189.635,2494500000.0
2008-09-29 17:45:00,189.635,189.66,189.44,189.5,6418599981.0
2008-09-29 17:50:00,189.505,189.775,189.505,189.655,4449099986.0
2008-09-29 17:55:00,189.655,189.7,189.495,189.59,1999700000.0
2008-09-29 18:00:00,189.59,189.615,189.4,189.565,2656500000.0
2008-09-29 18:05:00,189.56,189.715,189.535,189.67,1300500000.0
2008-09-29 18:10:00,189.67,189.7,189.565,189.69,2054400000.0
2008-09-29 18:15:00,189.69,189.71,189.36,189.43,1883600000.0
2008-09-29 18:20:00,189.43,189.595,189.43,189.45,3378799951.0
2008-09-29 18:25:00,189.45,189.46,189.185,189.29,2404599984.0
2008-09-29 18:30:00,189.29,189.315,189.15,189.27,1267900000.0
2008-09-29 18:35:00,189.285,189.63,189.265,189.585,1173100000.0
2008-09-29 18:40:00,189.58,189.75,189.53,189.61,1520100000.0
2008-09-29 18:45:00,189.61,189.72,189.53,189.58,1383900000.0
2008-09-29 18:50:00,189.58,189.61,189.515,189.55,315600000.0
2008-09-29 18:55:00,189.55,189.66,189.485,189.605,1027600000.0
2008-09-29 19:00:00,189.585,189.78,189.565,189.645,922000000.0
2008-09-29 19:05:00,189.645,189.67,189.41,189.445,2811200000.0
2008-09-29 19:10:00,189.455,189.52,189.415,189.455,1484200000.0
2008-09-29 19:15:00,189.455,189.75,189.455,189.655,2237000000.0
2008-09-29 19:20:00,189.65,189.68,189.4,189.67,902500000.0
2008-09-29 19:25:00,189.67,189.96,189.635,189.955,1352499999.0
2008-09-29 19:30:00,189.96,190.005,189.8,189.8,1484299996.0
2008-09-29 19:35:00,189.78,189.81,189.31,189.59,1331300000.0
2008-09-29 19:40:00,189.59,189.65,189.12,189.265,3719700000.0
2008-09-29 19:45:00,189.265,189.655,188.3,188.68,2587999998.0
2008-09-29 19:50:00,188.68,189.6,188.53,189.54,2135299998.0
2008-09-29 19:55:00,189.49,189.555,189.015,189.27,3052900028.0
2008-09-29 20:00:00,189.295,189.59,189.26,189.585,1197400000.0
2008-09-29 20:05:00,189.565,189.92,189.125,189.6,2274799998.0
2008-09-29 20:10:00,189.585,189.625,189.145,189.345,3333100001.0
2008-09-29 20:15:00,189.345,189.5,189.19,189.445,1966200000.0
2008-09-29 20:20:00,189.365,189.64,189.365,189.48,3248500000.0
2008-09-29 20:25:00,189.495,189.69,189.23,189.325,2488500000.0
2008-09-29 20:30:00,189.34,189.585,189.29,189.515,2023800002.0
2008-09-29 20:35:00,189.53,189.7,189.48,189.615,1405400000.0
2008-09-29 20:40:00,189.615,189.66,189.29,189.32,1077500000.0
2008-09-29 20:45:00,189.33,189.405,189.155,189.16,550700000.0
2008-09-29 20:50:00,189.16,189.31,189.0,189.215,1247300000.0
2008-09-29 20:55:00,189.215,189.375,189.125,189.315,1040900000.0
2008-09-29 21:00:00,189.315,189.545,189.03,189.035,975000000.0
2008-09-29 21:05:00,189.01,189.16,188.84,188.955,1461900000.0
2008-09-29 21:10:00,188.955,189.07,188.86,188.95,2361100007.0
2008-09-29 21:15:00,188.95,188.99,188.75,188.825,736100000.0
2008-09-29 21:20:00,188.805,188.895,188.735,188.815,1438200000.0
2008-09-29 21:25:00,188.815,188.815,188.57,188.655,1237100000.0
2008-09-29 21:30:00,188.655,188.655,188.415,188.535,2714500002.0
2008-09-29 21:35:00,188.535,188.71,188.46,188.71,699900000.0
2008-09-29 21:40:00,188.69,189.115,188.62,188.98,1712900000.0
2008-09-29 21:45:00,188.98,188.98,188.635,188.76,1554400000.0
2008-09-29 21:50:00,188.75,188.765,188.45,188.67,1196200000.0
2008-09-29 21:55:00,188.655,188.73,188.53,188.555,1074800005.0
2008-09-29 22:00:00,188.555,188.72,188.48,188.575,1432100000.0
2008-09-29 22:05:00,188.57,188.65,188.475,188.58,702400000.0
2008-09-29 22:10:00,188.58,188.625,188.335,188.365,1989599973.0
2008-09-29 22:15:00,188.37,188.39,188.07,188.16,1270400001.0
2008-09-29 22:20:00,188.145,188.4,188.14,188.38,1193600000.0
2008-09-29 22:25:00,188.375,188.485,188.33,188.485,435000000.0
2008-09-29 22:30:00,188.475,188.56,188.445,188.475,415800000.0
2008-09-29 22:35:00,188.475,188.67,188.475,188.65,302800000.0
2008-09-29 22:40:00,188.65,188.725,188.625,188.69,525300001.0
2008-09-29 22:45:00,188.69,188.845,188.655,188.805,771900000.0
2008-09-29 22:50:00,188.805,188.805,188.47,188.53,1649500000.0
2008-09-29 22:55:00,188.525,188.575,188.4,188.4,1064300000.0
2008-09-29 23:00:00,188.4,188.4,188.04,188.095,2921899999.0
2008-09-29 23:05:00,188.095,188.115,187.925,188.02,876200000.0
2008-09-29 23:10:00,188.01,188.035,187.975,188.0,432800000.0
2008-09-29 23:15:00,187.99,188.115,187.96,188.085,231900000.0
2008-09-29 23:20:00,188.085,188.085,188.07,188.07,175200000.0
2008-09-29 23:25:00,188.07,188.11,188.07,188.11,124600000.0
2008-09-29 23:30:00,188.11,188.16,187.99,188.07,1003700000.0
2008-09-29 23:35:00,188.07,188.07,187.925,188.04,535400000.0
2008-09-29 23:40:00,188.04,188.04,187.895,187.925,464600000.0
2008-09-29 23:45:00,187.93,187.93,187.63,187.71,2160600000.0
2008-09-29 23:50:00,187.71,187.74,187.575,187.72,967100000.0
2008-09-29 23:55:00,187.72,187.765,187.53,187.59,781200000.0
2008-09-30 00:00:00,187.59,187.65,187.385,187.41,635593750.0
2008-09-30 00:05:00,187.425,187.45,187.245,187.43,737000000.0
2008-09-30 00:10:00,187.43,187.445,187.43,187.43,116000000.0
2008-09-30 00:15:00,187.43,187.435,187.365,187.38,612300000.0
2008-09-30 00:20:00,187.38,187.38,187.065,187.09,1026500000.0
2008-09-30 00:25:00,187.09,187.09,186.94,186.95,1111400000.0
2008-09-30 00:30:00,186.95,186.95,186.385,186.5,736293750.0
2008-09-30 00:35:00,186.52,187.03,186.52,186.91,1690600010.0
2008-09-30 00:40:00,186.91,187.145,186.835,187.115,2224400058.0
2008-09-30 00:45:00,187.13,187.17,186.88,186.93,1137400000.0
2008-09-30 00:50:00,186.93,186.98,186.675,186.81,1340400004.0
2008-09-30 00:55:00,186.81,187.03,186.51,186.99,1442599998.0
2008-09-30 01:00:00,187.01,187.05,186.87,186.89,482700000.0
2008-09-30 01:05:00,186.89,187.01,186.825,187.0,382400000.0
2008-09-30 01:10:00,186.99,187.09,186.935,187.03,369700000.0
2008-09-30 01:15:00,187.03,187.03,186.87,186.92,829000000.0
2008-09-30 01:20:00,186.935,187.08,186.875,187.045,516200000.0
2008-09-30 01:25:00,187.065,187.085,186.78,186.94,747800000.0
2008-09-30 01:30:00,186.955,187.24,186.91,187.16,614100000.0
2008-09-30 01:35:00,187.16,187.435,187.15,187.43,639500000.0
2008-09-30 01:40:00,187.43,187.445,187.285,187.29,1063400000.0
2008-09-30 01:45:00,187.29,187.325,187.15,187.18,1187100000.0
2008-09-30 01:50:00,187.18,187.35,187.15,187.3,558900000.0
2008-09-30 01:55:00,187.29,187.74,187.29,187.66,1924100000.0
2008-09-30 02:00:00,187.65,187.995,187.65,187.995,1624000000.0
2008-09-30 02:05:00,188.0,188.13,187.97,188.03,2656799950.0
2008-09-30 02:10:00,188.03,188.08,187.79,187.79,1305899998.0
2008-09-30 02:15:00,187.8,187.93,187.56,187.8,1446800000.0
2008-09-30 02:20:00,187.8,187.9,187.69,187.88,1630600000.0
2008-09-30 02:25:00,187.88,187.885,187.63,187.78,843300000.0
2008-09-30 02:30:00,187.78,187.88,187.78,187.87,718200000.0
2008-09-30 02:35:00,187.86,188.215,187.84,188.11,1522900000.0
2008-09-30 02:40:00,188.11,188.11,187.87,187.99,2028400001.0
2008-09-30 02:45:00,187.99,187.99,187.61,187.75,1127200000.0
2008-09-30 02:50:00,187.75,187.75,187.0,187.0,1665700000.0
2008-09-30 02:55:00,186.985,187.65,186.97,187.645,2732700000.0
2008-09-30 03:00:00,187.65,187.705,187.48,187.65,2123800000.0
2008-09-30 03:05:00,187.64,187.69,187.32,187.38,2023400000.0
2008-09-30 03:10:00,187.38,187.535,187.34,187.48,982100000.0
2008-09-30 03:15:00,187.48,187.48,187.125,187.285,1262100000.0
2008-09-30 03:20:00,187.29,187.47,187.205,187.22,3020299999.0
2008-09-30 03:25:00,187.215,187.365,187.165,187.335,295500000.0
2008-09-30 03:30:00,187.34,187.405,187.26,187.38,602700000.0
2008-09-30 03:35:00,187.38,187.515,187.38,187.45,745100000.0
2008-09-30 03:40:00,187.45,187.45,187.3,187.3,456400000.0
2008-09-30 03:45:00,187.3,187.35,187.13,187.32,692800000.0
2008-09-30 03:50:00,187.32,187.34,187.195,187.33,699000000.0
2008-09-30 03:55:00,187.33,187.33,187.125,187.145,1144400000.0
2008-09-30 04:00:00,187.15,187.275,187.12,187.245,736900000.0
2008-09-30 04:05:00,187.255,187.32,187.22,187.22,301600000.0
2008-09-30 04:10:00,187.21,187.35,187.19,187.32,791000000.0
2008-09-30 04:15:00,187.32,187.62,187.32,187.48,959400000.0
2008-09-30 04:20:00,187.48,187.555,187.365,187.43,1044300000.0
2008-09-30 04:25:00,187.43,187.56,187.39,187.545,1180100000.0
2008-09-30 04:30:00,187.56,187.69,187.48,187.515,1098200000.0
2008-09-30 04:35:00,187.52,187.565,187.465,187.52,404000000.0
2008-09-30 04:40:00,187.52,187.665,187.52,187.66,1156199999.0
2008-09-30 04:45:00,187.66,187.74,187.625,187.645,546200000.0
2008-09-30 04:50:00,187.645,187.72,187.57,187.59,961500000.0
2008-09-30 04:55:00,187.58,187.59,187.31,187.36,837700000.0
2008-09-30 05:00:00,187.36,187.36,187.18,187.22,831500000.0
2008-09-30 05:05:00,187.22,187.235,187.16,187.17,462700000.0
2008-09-30 05:10:00,187.17,187.19,187.065,187.09,588700000.0
2008-09-30 05:15:00,187.09,187.46,187.09,187.44,1138800001.0
2008-09-30 05:20:00,187.44,187.51,187.28,187.44,780800000.0
2008-09-30 05:25:00,187.44,187.505,187.415,187.47,505800000.0
2008-09-30 05:30:00,187.455,187.56,187.36,187.49,638800000.0
2008-09-30 05:35:00,187.49,187.49,187.355,187.37,850900000.0
2008-09-30 05:40:00,187.365,187.54,187.29,187.54,611900000.0
2008-09-30 05:45:00,187.54,187.685,187.495,187.625,539900000.0
2008-09-30 05:50:00,187.625,187.65,187.575,187.64,653600000.0
2008-09-30 05:55:00,187.64,187.795,187.615,187.725,579900000.0
2008-09-30 06:00:00,187.74,187.89,187.68,187.805,970200000.0
2008-09-30 06:05:00,187.805,187.83,187.745,187.8,575000000.0
2008-09-30 06:10:00,187.8,188.09,187.78,188.01,688000000.0
2008-09-30 06:15:00,188.01,188.13,187.985,187.99,910200000.0
2008-09-30 06:20:00,187.99,188.02,187.86,187.95,755100000.0
2008-09-30 06:25:00,187.955,188.07,187.92,187.92,431400000.0
2008-09-30 06:30:00,187.92,187.92,187.82,187.83,498200000.0
2008-09-30 06:35:00,187.83,187.865,187.735,187.76,639000000.0
2008-09-30 06:40:00,187.84,187.84,187.77,187.84,284800000.0
2008-09-30 06:45:00,187.84,187.87,187.75,187.82,750800000.0
2008-09-30 06:50:00,187.82,188.07,187.82,187.99,961100000.0
2008-09-30 06:55:00,187.99,188.145,187.99,188.13,543800000.0
2008-09-30 07:00:00,188.1,188.17,188.0,188.105,757900000.0
2008-09-30 07:05:00,188.115,188.13,188.085,188.09,299000000.0
2008-09-30 07:10:00,188.09,188.2,188.09,188.16,689100000.0
2008-09-30 07:15:00,188.16,188.355,188.13,188.33,1096100000.0
2008-09-30 07:20:00,188.33,188.61,188.315,188.54,1314700000.0
2008-09-30 07:25:00,188.53,188.625,188.445,188.495,794100000.0
2008-09-30 07:30:00,188.495,188.515,188.345,188.345,631800000.0
2008-09-30 07:35:00,188.35,188.44,188.32,188.43,550100000.0
2008-09-30 07:40:00,188.43,188.575,188.43,188.52,733000000.0
2008-09-30 07:45:00,188.52,188.52,188.32,188.4,502600000.0
2008-09-30 07:50:00,188.4,188.53,188.36,188.52,526800000.0
2008-09-30 07:55:00,188.505,188.505,187.975,188.0,1788400000.0
2008-09-30 08:00:00,188.0,188.06,187.84,187.93,430937500.0
2008-09-30 08:05:00,187.93,187.93,187.535,187.585,964993750.0
2008-09-30 08:10:00,187.585,187.91,187.585,187.91,870700000.0
2008-09-30 08:15:00,187.91,188.22,187.91,188.19,602800000.0
2008-09-30 08:20:00,188.19,188.25,187.965,187.99,925925000.0
2008-09-30 08:25:00,187.995,188.445,187.985,188.42,1469400000.0
2008-09-30 08:30:00,188.42,188.44,188.205,188.33,1179400000.0
2008-09-30 08:35:00,188.33,188.33,187.88,187.93,1176200000.0
2008-09-30 08:40:00,187.92,187.97,187.635,187.645,1240300000.0
2008-09-30 08:45:00,187.645,187.945,187.64,187.845,1517500000.0
2008-09-30 08:50:00,187.845,188.245,187.845,188.215,1344800000.0
2008-09-30 08:55:00,188.21,188.38,188.005,188.365,1888300000.0
2008-09-30 09:00:00,188.365,188.755,188.365,188.545,1276700000.0
2008-09-30 09:05:00,188.55,188.725,188.5,188.62,1499400000.0
2008-09-30 09:10:00,188.63,188.78,188.545,188.75,1418500000.0
2008-09-30 09:15:00,188.75,189.165,188.75,188.97,1733500000.0
2008-09-30 09:20:00,188.97,189.305,188.96,189.165,1705100000.0
2008-09-30 09:25:00,189.165,189.43,189.08,189.4,1608000000.0
2008-09-30 09:30:00,189.4,189.44,189.11,189.11,1733700000.0
2008-09-30 09:35:00,189.105,189.35,189.03,189.285,1849900000.0
2008-09-30 09:40:00,189.315,189.51,189.185,189.195,1838100000.0
2008-09-30 09:45:00,189.215,189.265,189.18,189.235,1437500000.0
2008-09-30 09:50:00,189.235,189.24,188.78,188.82,1882200000.0
2008-09-30 09:55:00,188.82,189.17,188.795,189.055,1595700000.0
2008-09-30 10:00:00,189.055,189.315,188.975,189.295,1637000000.0
2008-09-30 10:05:00,189.3,189.32,189.05,189.12,1497100000.0
2008-09-30 10:10:00,189.12,189.14,188.945,189.05,1500400000.0
2008-09-30 10:15:00,189.05,189.19,188.95,189.135,1449200000.0
2008-09-30 10:20:00,189.14,189.27,189.025,189.1,1418200000.0
2008-09-30 10:25:00,189.1,189.27,189.035,189.215,1419300000.0
2008-09-30 10:30:00,189.215,189.43,189.125,189.43,2089900000.0
2008-09-30 10:35:00,189.43,189.675,189.405,189.65,1929200000.0
2008-09-30 10:40:00,189.65,189.705,189.515,189.595,1532000000.0
2008-09-30 10:45:00,189.61,189.88,189.595,189.88,1309800000.0
2008-09-30 10:50:00,189.87,190.1,189.73,190.02,1801600000.0
2008-09-30 10:55:00,190.02,190.05,189.91,189.975,1681600000.0
2008-09-30 11:00:00,189.975,190.025,189.85,189.85,1642100000.0
2008-09-30 11:05:00,189.85,189.95,189.675,189.675,1513800000.0
2008-09-30 11:10:00,189.68,189.8,189.66,189.74,1061800000.0
2008-09-30 11:15:00,189.74,189.9,189.67,189.815,1112700000.0
2008-09-30 11:20:00,189.815,189.845,189.55,189.615,1299300000.0
2008-09-30 11:25:00,189.6,189.645,189.415,189.575,1165710000.0
2008-09-30 11:30:00,189.575,189.69,189.515,189.65,1192300000.0
2008-09-30 11:35:00,189.65,189.65,189.53,189.58,1468200000.0
2008-09-30 11:40:00,189.57,189.94,189.56,189.905,1415800000.0
2008-09-30 11:45:00,189.9,189.93,189.83,189.89,1215900000.0
2008-09-30 11:50:00,189.89,190.08,189.89,190.07,1257400000.0
2008-09-30 11:55:00,190.1,190.245,190.03,190.105,1287400000.0
2008-09-30 12:00:00,190.105,190.14,190.035,190.08,1613600000.0
2008-09-30 12:05:00,190.075,190.09,189.84,189.87,938400000.0
2008-09-30 12:10:00,189.87,189.875,189.635,189.7,1251300000.0
2008-09-30 12:15:00,189.7,189.7,189.49,189.505,664700000.0
2008-09-30 12:20:00,189.505,189.515,189.245,189.25,1270200000.0
2008-09-30 12:25:00,189.25,189.265,188.985,189.03,1509400000.0
2008-09-30 12:30:00,189.045,189.42,189.03,189.41,1785400000.0
2008-09-30 12:35:00,189.41,189.565,189.41,189.46,1369700000.0
2008-09-30 12:40:00,189.46,189.48,189.275,189.385,1232000000.0
2008-09-30 12:45:00,189.385,189.67,189.385,189.465,1614000000.0
2008-09-30 12:50:00,189.47,189.61,189.41,189.54,1739400000.0
2008-09-30 12:55:00,189.54,189.55,189.11,189.125,1682700000.0
2008-09-30 13:00:00,189.13,189.14,188.82,188.82,1659500000.0
2008-09-30 13:05:00,188.8,189.14,188.72,188.97,1563500000.0
2008-09-30 13:10:00,188.97,188.97,188.8,188.89,1206620000.0
2008-09-30 13:15:00,188.89,189.2,188.885,189.085,1315200000.0
2008-09-30 13:20:00,189.08,189.33,189.065,189.32,1346800000.0
2008-09-30 13:25:00,189.295,189.39,189.16,189.195,1442500000.0
2008-09-30 13:30:00,189.195,189.41,189.17,189.41,1196000000.0
2008-09-30 13:35:00,189.41,189.65,189.4,189.53,1404900000.0
2008-09-30 13:40:00,189.545,189.75,189.375,189.71,1359600000.0
2008-09-30 13:45:00,189.71,190.13,189.695,190.13,1776600000.0
2008-09-30 13:50:00,190.125,190.255,189.985,190.055,1600800000.0
2008-09-30 13:55:00,190.055,190.09,189.97,190.08,1625100000.0
2008-09-30 14:00:00,190.08,190.475,190.08,190.33,1585100000.0
2008-09-30 14:05:00,190.335,190.53,190.24,190.415,2310200000.0
2008-09-30 14:10:00,190.415,190.44,190.275,190.34,1587200000.0
2008-09-30 14:15:00,190.325,190.43,190.185,190.35,2137400000.0
2008-09-30 14:20:00,190.355,190.465,190.225,190.4,1763900000.0
2008-09-30 14:25:00,190.4,190.41,190.29,190.39,1636600000.0
2008-09-30 14:30:00,190.395,190.455,190.245,190.325,1333500000.0
2008-09-30 14:35:00,190.33,190.33,190.04,190.17,2011624000.0
2008-09-30 14:40:00,190.16,190.44,190.06,190.425,2878499998.0
2008-09-30 14:45:00,190.425,190.72,190.355,190.355,2773499998.0
2008-09-30 14:50:00,190.355,190.355,190.015,190.05,2499400000.0
2008-09-30 14:55:00,190.04,190.07,189.925,189.975,1756700000.0
2008-09-30 15:00:00,189.97,190.215,189.92,190.185,1540700000.0
2008-09-30 15:05:00,190.19,190.285,190.17,190.265,1332900000.0
2008-09-30 15:10:00,190.265,190.375,190.23,190.26,1566000000.0
2008-09-30 15:15:00,190.275,190.37,190.25,190.31,2758700001.0
2008-09-30 15:20:00,190.27,190.335,190.18,190.21,2322500002.0
2008-09-30 15:25:00,190.205,190.22,189.895,189.895,2428500003.0
2008-09-30 15:30:00,189.885,190.02,189.795,190.015,2460200003.0
2008-09-30 15:35:00,190.0,190.09,189.705,189.72,1670600000.0
2008-09-30 15:40:00,189.725,189.965,189.665,189.905,1834800000.0
2008-09-30 15:45:00,189.91,190.03,189.865,189.935,2723400002.0
2008-09-30 15:50:00,189.925,190.0,189.575,189.615,3301700001.0
2008-09-30 15:55:00,189.615,189.76,189.51,189.59,2790518000.0
2008-09-30 16:00:00,189.59,189.89,189.545,189.89,1534200001.0
2008-09-30 16:05:00,189.89,190.165,189.89,190.08,2355100000.0
2008-09-30 16:10:00,190.08,190.28,190.04,190.25,1994900000.0
2008-09-30 16:15:00,190.25,190.7,190.25,190.655,3174500000.0
2008-09-30 16:20:00,190.655,190.945,190.655,190.945,968800000.0
2008-09-30 16:25:00,190.94,190.99,190.345,190.49,2010700000.0
2008-09-30 16:30:00,190.495,190.51,190.3,190.4,3967000002.0
2008-09-30 16:35:00,190.385,190.525,190.215,190.34,2661700001.0
2008-09-30 16:40:00,190.35,190.35,189.915,189.915,2693199997.0
2008-09-30 16:45:00,189.91,190.45,189.77,190.255,2555199999.0
2008-09-30 16:50:00,190.24,190.25,189.715,189.895,3008300001.0
2008-09-30 16:55:00,189.89,190.0,189.18,189.19,2540300000.0
2008-09-30 17:00:00,189.165,189.235,188.6,188.71,2456000001.0
2008-09-30 17:05:00,188.71,189.0,188.27,189.0,2451300000.0
2008-09-30 17:10:00,189.005,189.17,188.875,189.14,1748000000.0
2008-09-30 17:15:00,189.14,189.215,188.465,188.47,2510300000.0
2008-09-30 17:20:00,188.47,188.665,188.37,188.615,3178300002.0
2008-09-30 17:25:00,188.615,188.705,188.275,188.29,2795600012.0
2008-09-30 17:30:00,188.28,188.42,188.21,188.24,1426500000.0
2008-09-30 17:35:00,188.265,188.395,188.125,188.19,1701300000.0
2008-09-30 17:40:00,188.19,188.22,187.895,188.07,2219200000.0
2008-09-30 17:45:00,188.08,188.26,187.915,188.22,1521900000.0
2008-09-30 17:50:00,188.225,188.43,188.215,188.43,1984200000.0
2008-09-30 17:55:00,188.415,188.61,188.375,188.58,1681900009.0
2008-09-30 18:00:00,188.58,188.63,188.455,188.5,2690600048.0
2008-09-30 18:05:00,188.5,188.7,188.42,188.67,1732500000.0
2008-09-30 18:10:00,188.665,188.74,188.59,188.725,1823200000.0
2008-09-30 18:15:00,188.725,188.77,188.45,188.77,1738000000.0
2008-09-30 18:20:00,188.76,189.14,188.75,189.005,1757400000.0
2008-09-30 18:25:00,189.005,189.175,188.98,189.09,1423300000.0
2008-09-30 18:30:00,189.09,189.125,188.84,188.845,1984700000.0
2008-09-30 18:35:00,188.8,188.905,188.685,188.865,1095000000.0
2008-09-30 18:40:00,188.865,188.885,188.69,188.76,844200000.0
2008-09-30 18:45:00,188.765,188.82,188.655,188.805,1058300000.0
2008-09-30 18:50:00,188.8,188.91,188.795,188.84,1026700000.0
2008-09-30 18:55:00,188.84,189.025,188.75,189.0,1543400000.0
2008-09-30 19:00:00,189.0,189.02,188.655,188.66,2307500000.0
2008-09-30 19:05:00,188.66,188.78,188.66,188.68,1024793000.0
2008-09-30 19:10:00,188.645,188.765,188.615,188.735,1041600000.0
2008-09-30 19:15:00,188.74,188.825,188.625,188.735,1020800001.0
2008-09-30 19:20:00,188.74,188.84,188.67,188.815,1299600000.0
2008-09-30 19:25:00,188.805,188.875,188.715,188.795,1089200000.0
2008-09-30 19:30:00,188.79,188.98,188.675,188.98,1300800000.0
2008-09-30 19:35:00,188.98,189.04,188.86,188.955,1844900000.0
2008-09-30 19:40:00,188.955,188.99,188.79,188.835,957500000.0
2008-09-30 19:45:00,188.84,188.96,188.835,188.945,822400000.0
2008-09-30 19:50:00,188.945,189.08,188.91,189.08,1028900000.0
2008-09-30 19:55:00,189.08,189.17,189.005,189.03,1551900000.0
2008-09-30 20:00:00,189.03,189.075,188.89,188.915,706900000.0
2008-09-30 20:05:00,188.915,188.925,188.79,188.895,1067300000.0
2008-09-30 20:10:00,188.895,189.02,188.875,188.925,861100000.0
2008-09-30 20:15:00,188.925,188.925,188.79,188.815,570500000.0
2008-09-30 20:20:00,188.81,188.845,188.64,188.68,919500000.0
2008-09-30 20:25:00,188.68,188.84,188.655,188.735,827500000.0
2008-09-30 20:30:00,188.735,188.845,188.725,188.82,934300000.0
2008-09-30 20:35:00,188.815,188.815,188.685,188.8,1269500000.0
2008-09-30 20:40:00,188.81,189.05,188.755,188.955,1059600000.0
2008-09-30 20:45:00,188.955,188.98,188.89,188.97,812800000.0
2008-09-30 20:50:00,188.97,189.095,188.93,189.065,861200000.0
2008-09-30 20:55:00,189.06,189.15,189.01,189.01,1093200000.0
2008-09-30 21:00:00,189.025,189.135,189.005,189.105,1295200000.0
2008-09-30 21:05:00,189.115,189.215,189.085,189.1,1040600000.0
2008-09-30 21:10:00,189.1,189.12,188.97,189.075,863500000.0
2008-09-30 21:15:00,189.08,189.1,188.92,188.955,908800000.0
2008-09-30 21:20:00,188.96,189.125,188.935,189.11,1040300000.0
2008-09-30 21:25:00,189.11,189.195,188.965,189.15,743900000.0
2008-09-30 21:30:00,189.16,189.165,189.075,189.11,564300000.0
2008-09-30 21:35:00,189.11,189.185,189.055,189.175,3050899917.0
2008-09-30 21:40:00,189.175,189.26,189.135,189.15,1086900000.0
2008-09-30 21:45:00,189.15,189.175,189.115,189.15,1469300000.0
2008-09-30 21:50:00,189.15,189.15,188.985,189.08,2041199986.0
2008-09-30 21:55:00,189.08,189.13,189.04,189.07,2094200000.0
2008-09-30 22:00:00,189.07,189.075,189.005,189.045,1474600000.0
2008-09-30 22:05:00,189.055,189.09,188.965,188.97,992500000.0
2008-09-30 22:10:00,188.98,189.055,188.91,189.0,665800000.0
2008-09-30 22:15:00,189.0,189.06,188.965,189.01,507500000.0
2008-09-30 22:20:00,189.01,189.055,188.935,189.015,434700000.0
2008-09-30 22:25:00,189.03,189.05,188.97,189.025,425900000.0
2008-09-30 22:30:00,189.02,189.09,189.01,189.03,439800000.0
2008-09-30 22:35:00,189.005,189.1,189.005,189.07,739300000.0
2008-09-30 22:40:00,189.06,189.085,188.98,189.05,304000000.0
2008-09-30 22:45:00,189.055,189.235,189.015,189.09,528900000.0
2008-09-30 22:50:00,189.1,189.15,189.0,189.1,705400000.0
2008-09-30 22:55:00,189.1,189.1,188.95,188.95,1059100000.0
2008-09-30 23:00:00,188.95,189.05,188.935,189.035,528500000.0
2008-09-30 23:05:00,189.04,189.055,189.015,189.02,165800000.0
2008-09-30 23:10:00,189.02,189.045,189.01,189.01,342000000.0
2008-09-30 23:15:00,189.01,189.02,188.995,189.0,538000000.0
2008-09-30 23:20:00,189.0,189.035,189.0,189.035,460800000.0
2008-09-30 23:25:00,189.065,189.08,189.043,189.07,223400000.0
2008-09-30 23:30:00,189.07,189.135,188.981,189.09,166500000.0
2008-09-30 23:35:00,189.056,189.116,188.993,189.08,672800000.0
2008-09-30 23:40:00,189.035,189.175,188.978,189.156,445200000.0
2008-09-30 23:45:00,189.106,189.19,189.035,189.05,327300000.0
2008-09-30 23:50:00,189.05,189.06,189.05,189.05,119000000.0
2008-09-30 23:55:00,189.05,189.05,188.9,188.96,262500000.0
2008-10-01 00:00:00,188.96,189.06,188.935,189.05,304500000.0
2008-10-01 00:05:00,189.045,189.175,188.98,189.055,363900001.0
2008-10-01 00:10:00,189.075,189.093,189.055,189.08,269600000.0
2008-10-01 00:15:00,189.055,189.085,188.995,189.045,199700000.0
2008-10-01 00:20:00,189.05,189.07,188.95,189.04,335400000.0
2008-10-01 00:25:00,189.04,189.04,188.855,188.91,1200199982.0
2008-10-01 00:30:00,188.93,188.94,188.82,188.9,966100000.0
2008-10-01 00:35:00,188.9,188.9,188.68,188.71,557000000.0
2008-10-01 00:40:00,188.71,188.75,188.7,188.735,72600000.0
2008-10-01 00:45:00,188.74,188.985,188.74,188.89,351000000.0
2008-10-01 00:50:00,188.89,189.03,188.875,189.005,689400000.0
2008-10-01 00:55:00,189.005,189.095,188.97,188.99,430400000.0
2008-10-01 01:00:00,188.99,189.065,188.97,188.995,225700000.0
2008-10-01 01:05:00,189.01,189.08,188.94,188.96,197600000.0
2008-10-01 01:10:00,188.96,189.095,188.94,189.07,270000000.0
2008-10-01 01:15:00,189.07,189.1,188.93,189.08,607600000.0
2008-10-01 01:20:00,188.97,189.16,188.95,189.15,351200000.0
2008-10-01 01:25:00,189.155,189.22,189.13,189.19,104800000.0
2008-10-01 01:30:00,189.195,189.21,189.12,189.19,131700000.0
2008-10-01 01:35:00,189.18,189.27,189.1,189.24,312300000.0
2008-10-01 01:40:00,189.24,189.28,189.17,189.245,534100000.0
2008-10-01 01:45:00,189.255,189.28,189.185,189.21,374400000.0
2008-10-01 01:50:00,189.21,189.265,188.995,189.07,2926500001.0
2008-10-01 01:55:00,189.07,189.14,188.995,189.0,703300000.0
2008-10-01 02:00:00,188.995,189.275,188.975,189.265,518700000.0
2008-10-01 02:05:00,189.26,189.275,189.04,189.04,914600000.0
2008-10-01 02:10:00,189.075,189.14,189.055,189.14,246700000.0
2008-10-01 02:15:00,189.14,189.15,188.965,189.085,1286200000.0
2008-10-01 02:20:00,189.08,189.135,188.94,189.135,1146500000.0
2008-10-01 02:25:00,189.135,189.165,189.005,189.01,349400000.0
2008-10-01 02:30:00,189.08,189.15,188.99,189.15,525100000.0
2008-10-01 02:35:00,189.15,189.26,189.15,189.255,724000000.0
2008-10-01 02:40:00,189.245,189.29,189.225,189.27,764600000.0
2008-10-01 02:45:00,189.275,189.455,189.27,189.42,837200000.0
2008-10-01 02:50:00,189.42,189.905,189.42,189.845,970500000.0
2008-10-01 02:55:00,189.845,189.845,189.43,189.53,2585100001.0
2008-10-01 03:00:00,189.53,189.53,189.29,189.31,978900000.0
2008-10-01 03:05:00,189.31,189.325,189.18,189.215,897600000.0
2008-10-01 03:10:00,189.235,189.385,189.235,189.3,784700000.0
2008-10-01 03:15:00,189.3,189.49,189.29,189.43,489100000.0
2008-10-01 03:20:00,189.43,189.58,189.42,189.54,348300000.0
2008-10-01 03:25:00,189.53,189.67,189.495,189.52,423700000.0
2008-10-01 03:30:00,189.52,189.525,189.4,189.43,524400000.0
2008-10-01 03:35:00,189.43,189.46,189.315,189.385,474500000.0
2008-10-01 03:40:00,189.38,189.4,189.36,189.395,145200000.0
2008-10-01 03:45:00,189.395,189.435,189.27,189.275,475400000.0
2008-10-01 03:50:00,189.27,189.35,189.27,189.31,209600000.0
2008-10-01 03:55:00,189.32,189.35,189.08,189.08,409700000.0
2008-10-01 04:00:00,189.08,189.095,188.95,189.065,248400000.0
2008-10-01 04:05:00,189.055,189.185,189.03,189.03,555100000.0
2008-10-01 04:10:00,189.06,189.08,188.685,188.75,1225000000.0
2008-10-01 04:15:00,188.75,188.75,188.37,188.485,619900000.0
2008-10-01 04:20:00,188.49,188.76,188.49,188.75,692000000.0
2008-10-01 04:25:00,188.745,188.745,188.525,188.54,634800000.0
2008-10-01 04:30:00,188.54,188.555,188.37,188.375,587400000.0
2008-10-01 04:35:00,188.375,188.605,188.34,188.585,521600000.0
2008-10-01 04:40:00,188.6,188.705,188.59,188.615,307300000.0
2008-10-01 04:45:00,188.615,188.625,188.59,188.625,509800000.0
2008-10-01 04:50:00,188.635,188.705,188.59,188.615,88800000.0
2008-10-01 04:55:00,188.6,188.71,188.6,188.67,310200000.0
2008-10-01 05:00:00,188.655,188.7,188.65,188.685,108700000.0
2008-10-01 05:05:00,188.665,188.665,188.52,188.52,647500000.0
2008-10-01 05:10:00,188.52,188.62,188.515,188.59,646900002.0
2008-10-01 05:15:00,188.58,188.77,188.565,188.72,304300000.0
2008-10-01 05:20:00,188.72,188.81,188.69,188.81,172762000.0
2008-10-01 05:25:00,188.82,188.855,188.78,188.805,292100000.0
2008-10-01 05:30:00,188.805,188.805,188.555,188.565,973400000.0
2008-10-01 05:35:00,188.54,188.555,188.495,188.515,225800000.0
2008-10-01 05:40:00,188.52,188.65,188.485,188.62,341200000.0
2008-10-01 05:45:00,188.62,188.74,188.605,188.725,221300000.0
2008-10-01 05:50:00,188.705,188.805,188.685,188.725,296700000.0
2008-10-01 05:55:00,188.745,188.965,188.715,188.875,657300000.0
2008-10-01 06:00:00,188.86,189.06,188.85,188.93,768100000.0
2008-10-01 06:05:00,188.93,188.93,188.765,188.79,230200000.0
2008-10-01 06:10:00,188.785,188.815,188.78,188.78,113400000.0
2008-10-01 06:15:00,188.78,188.815,188.78,188.8,64600000.0
2008-10-01 06:20:00,188.81,188.87,188.705,188.705,463100000.0
2008-10-01 06:25:00,188.72,188.72,188.535,188.56,375500000.0
2008-10-01 06:30:00,188.56,188.605,188.475,188.59,369700000.0
2008-10-01 06:35:00,188.595,188.73,188.545,188.7,293300000.0
2008-10-01 06:40:00,188.694,188.745,188.646,188.735,429000000.0
2008-10-01 06:45:00,188.755,188.83,188.745,188.765,287200000.0
2008-10-01 06:50:00,188.78,188.82,188.77,188.79,219200000.0
2008-10-01 06:55:00,188.79,188.95,188.79,188.81,402900000.0
2008-10-01 07:00:00,188.81,188.865,188.745,188.745,560300000.0
2008-10-01 07:05:00,188.75,188.77,188.655,188.69,538400000.0
2008-10-01 07:10:00,188.68,188.765,188.645,188.765,195700000.0
2008-10-01 07:15:00,188.765,188.92,188.7,188.79,462900000.0
2008-10-01 07:20:00,188.79,188.79,188.59,188.64,278000000.0
2008-10-01 07:25:00,188.595,188.75,188.58,188.68,455200000.0
2008-10-01 07:30:00,188.68,188.9,188.615,188.855,432500000.0
2008-10-01 07:35:00,188.845,188.865,188.785,188.79,1119500000.0
2008-10-01 07:40:00,188.79,188.825,188.7,188.77,1016100000.0
2008-10-01 07:45:00,188.77,188.86,188.73,188.85,602600000.0
2008-10-01 07:50:00,188.845,188.88,188.775,188.805,339000000.0
2008-10-01 07:55:00,188.805,188.89,188.79,188.835,549100000.0
2008-10-01 08:00:00,188.835,189.05,188.82,188.945,606300000.0
2008-10-01 08:05:00,188.895,188.945,188.64,188.775,744800000.0
2008-10-01 08:10:00,188.77,188.94,188.645,188.905,1172800000.0
2008-10-01 08:15:00,188.895,188.99,188.77,188.795,1010700000.0
2008-10-01 08:20:00,188.79,188.945,188.735,188.94,786799999.0
2008-10-01 08:25:00,188.94,189.255,188.78,189.17,2589700000.0
2008-10-01 08:30:00,189.16,189.25,189.065,189.185,2646300043.0
2008-10-01 08:35:00,189.17,189.21,189.075,189.16,1671599998.0
2008-10-01 08:40:00,189.15,189.225,189.06,189.22,2997200006.0
2008-10-01 08:45:00,189.22,189.28,189.11,189.12,2684300001.0
2008-10-01 08:50:00,189.12,189.14,188.945,188.97,1483100000.0
2008-10-01 08:55:00,188.97,189.01,188.585,188.66,3304399995.0
2008-10-01 09:00:00,188.665,188.995,188.58,188.975,2353500000.0
2008-10-01 09:05:00,188.975,189.03,188.895,188.96,1760100000.0
2008-10-01 09:10:00,188.96,189.1,188.875,188.905,2685400018.0
2008-10-01 09:15:00,188.9,189.16,188.9,189.09,1330400000.0
2008-10-01 09:20:00,189.09,189.365,189.085,189.345,1388300000.0
2008-10-01 09:25:00,189.325,189.55,189.31,189.44,2103600000.0
2008-10-01 09:30:00,189.44,189.53,189.35,189.46,3105499998.0
2008-10-01 09:35:00,189.455,189.63,189.425,189.43,3167300001.0
2008-10-01 09:40:00,189.43,189.47,189.26,189.39,2226300000.0
2008-10-01 09:45:00,189.365,189.42,189.21,189.225,3091100008.0
2008-10-01 09:50:00,189.23,189.32,189.23,189.32,1327299986.0
2008-10-01 09:55:00,189.32,189.37,189.055,189.07,3452000000.0
2008-10-01 10:00:00,189.07,189.185,189.015,189.03,3781299979.0
2008-10-01 10:05:00,189.03,189.17,189.02,189.055,1310000000.0
2008-10-01 10:10:00,189.05,189.09,188.92,188.97,1416300000.0
2008-10-01 10:15:00,188.97,189.01,188.83,188.83,2993900000.0
2008-10-01 10:20:00,188.8,188.93,188.69,188.93,1107200000.0
2008-10-01 10:25:00,188.93,189.185,188.915,189.1,1545500004.0
2008-10-01 10:30:00,189.1,189.1,188.755,188.9,1510000000.0
2008-10-01 10:35:00,188.9,188.995,188.845,188.9,2255900004.0
2008-10-01 10:40:00,188.9,188.9,188.765,188.8,1439800003.0
2008-10-01 10:45:00,188.8,188.87,188.715,188.72,2682899922.0
2008-10-01 10:50:00,188.72,189.27,188.72,189.245,1391200000.0
2008-10-01 10:55:00,189.245,189.245,188.995,189.03,1776560000.0
2008-10-01 11:00:00,189.02,189.26,189.0,189.25,1190400000.0
2008-10-01 11:05:00,189.25,189.32,189.08,189.22,2356800000.0
2008-10-01 11:10:00,189.22,189.22,189.055,189.155,1435700000.0
2008-10-01 11:15:00,189.16,189.33,189.13,189.295,2356599998.0
2008-10-01 11:20:00,189.3,189.3,189.105,189.11,2622900007.0
2008-10-01 11:25:00,189.125,189.37,189.06,189.07,1124600000.0
2008-10-01 11:30:00,189.07,189.2,189.07,189.16,2780200003.0
2008-10-01 11:35:00,189.16,189.435,189.16,189.195,2762200009.0
2008-10-01 11:40:00,189.195,189.305,189.01,189.15,2700400008.0
2008-10-01 11:45:00,189.15,189.34,189.13,189.21,1986100000.0
2008-10-01 11:50:00,189.21,189.24,188.93,188.955,1879800009.0
2008-10-01 11:55:00,188.955,189.03,188.895,188.95,4267799965.0
2008-10-01 12:00:00,188.965,189.085,188.945,189.01,2424499971.0
2008-10-01 12:05:00,189.01,189.14,189.01,189.125,995000000.0
2008-10-01 12:10:00,189.145,189.455,189.1,189.38,1198800000.0
2008-10-01 12:15:00,189.39,189.39,189.12,189.21,2084361503.0
2008-10-01 12:20:00,189.195,189.23,189.11,189.23,1591960004.0
2008-10-01 12:25:00,189.23,189.26,189.19,189.225,916300000.0
2008-10-01 12:30:00,189.23,189.35,189.2,189.325,1040500000.0
2008-10-01 12:35:00,189.325,189.375,189.245,189.26,1140000000.0
2008-10-01 12:40:00,189.26,189.34,189.125,189.2,1185900000.0
2008-10-01 12:45:00,189.19,189.19,188.905,188.96,1291900000.0
2008-10-01 12:50:00,188.96,189.2,188.935,189.13,1099700000.0
2008-10-01 12:55:00,189.125,189.13,188.94,188.995,1440200000.0
2008-10-01 13:00:00,188.98,189.02,188.905,189.0,1477700000.0
2008-10-01 13:05:00,188.99,189.24,188.945,189.22,1101100000.0
2008-10-01 13:10:00,189.22,189.38,189.185,189.35,1048100000.0
2008-10-01 13:15:00,189.35,189.39,189.235,189.25,461500000.0
2008-10-01 13:20:00,189.245,189.35,189.24,189.32,1091500000.0
2008-10-01 13:25:00,189.32,189.32,189.085,189.185,1038420000.0
2008-10-01 13:30:00,189.19,189.305,189.19,189.245,659400000.0
2008-10-01 13:35:00,189.21,189.31,189.065,189.285,1756860000.0
2008-10-01 13:40:00,189.29,189.38,189.28,189.325,993400000.0
2008-10-01 13:45:00,189.32,189.36,189.225,189.255,1804800000.0
2008-10-01 13:50:00,189.27,189.355,189.14,189.33,1633500000.0
2008-10-01 13:55:00,189.33,189.405,189.03,189.05,1767600000.0
2008-10-01 14:00:00,189.055,189.105,188.635,188.69,1470262000.0
2008-10-01 14:05:00,188.69,188.92,188.69,188.895,1396400000.0
2008-10-01 14:10:00,188.865,188.91,188.73,188.82,1748560000.0
2008-10-01 14:15:00,188.82,189.015,188.7,188.8,2044400000.0
2008-10-01 14:20:00,188.785,189.15,188.59,188.7,2532200000.0
2008-10-01 14:25:00,188.7,188.705,188.405,188.425,2780400001.0
2008-10-01 14:30:00,188.425,188.8,188.405,188.505,3036062035.0
2008-10-01 14:35:00,188.495,188.675,188.495,188.565,1914300000.0
2008-10-01 14:40:00,188.565,188.665,188.465,188.615,2240100001.0
2008-10-01 14:45:00,188.615,188.895,188.585,188.785,1678000000.0
2008-10-01 14:50:00,188.785,188.82,188.56,188.6,1063700000.0
2008-10-01 14:55:00,188.57,188.6,188.35,188.365,1616200016.0
2008-10-01 15:00:00,188.365,188.385,188.09,188.195,2030100000.0
2008-10-01 15:05:00,188.2,188.365,188.2,188.26,2142400040.0
2008-10-01 15:10:00,188.24,188.24,187.86,187.86,1738100000.0
2008-10-01 15:15:00,187.825,187.86,187.69,187.77,1650000000.0
2008-10-01 15:20:00,187.76,187.785,187.64,187.68,1932962000.0
2008-10-01 15:25:00,187.675,187.8,187.56,187.755,1840400000.0
2008-10-01 15:30:00,187.765,187.85,187.49,187.515,1937300000.0
2008-10-01 15:35:00,187.515,187.53,187.2,187.26,3028000000.0
2008-10-01 15:40:00,187.28,187.335,187.13,187.195,2351600000.0
2008-10-01 15:45:00,187.195,187.38,187.09,187.38,2597400004.0
2008-10-01 15:50:00,187.34,187.37,187.18,187.225,2300400001.0
2008-10-01 15:55:00,187.215,187.34,187.125,187.13,2818900005.0
2008-10-01 16:00:00,187.13,187.16,186.615,186.64,3159599998.0
2008-10-01 16:05:00,186.64,186.685,186.19,186.215,1897999999.0
2008-10-01 16:10:00,186.215,186.44,186.135,186.4,1857300000.0
2008-10-01 16:15:00,186.405,186.425,185.98,186.02,1432650000.0
2008-10-01 16:20:00,186.03,186.32,185.995,186.185,1612100000.0
2008-10-01 16:25:00,186.185,186.22,186.0,186.185,2110200001.0
2008-10-01 16:30:00,186.18,186.48,186.17,186.42,1257100000.0
2008-10-01 16:35:00,186.43,186.53,186.345,186.42,2001600000.0
2008-10-01 16:40:00,186.41,186.605,186.345,186.39,1840900001.0
2008-10-01 16:45:00,186.4,186.595,186.385,186.57,977200000.0
2008-10-01 16:50:00,186.565,186.965,186.535,186.955,1592700000.0
2008-10-01 16:55:00,186.955,187.13,186.875,186.92,1393400000.0
2008-10-01 17:00:00,186.93,187.02,186.85,186.975,1616600000.0
2008-10-01 17:05:00,186.97,187.07,186.865,186.945,1861000000.0
2008-10-01 17:10:00,186.955,187.45,186.895,187.36,1353000000.0
2008-10-01 17:15:00,187.36,187.735,187.25,187.735,1680400000.0
2008-10-01 17:20:00,187.735,187.92,187.635,187.885,1215400000.0
2008-10-01 17:25:00,187.88,187.915,187.78,187.86,1858400001.0
2008-10-01 17:30:00,187.86,187.9,187.745,187.835,1492499999.0
2008-10-01 17:35:00,187.85,188.135,187.845,188.12,1080200000.0
2008-10-01 17:40:00,188.12,188.27,188.075,188.14,1131600000.0
2008-10-01 17:45:00,188.15,188.41,188.05,188.39,1624900000.0
2008-10-01 17:50:00,188.405,188.81,188.365,188.67,1993000000.0
2008-10-01 17:55:00,188.66,188.925,188.595,188.765,1842400000.0
2008-10-01 18:00:00,188.775,188.85,188.465,188.5,1591400000.0
2008-10-01 18:05:00,188.475,188.57,188.33,188.38,1702000000.0
2008-10-01 18:10:00,188.385,188.415,188.28,188.415,865400000.0
2008-10-01 18:15:00,188.425,188.77,188.425,188.53,1852500000.0
2008-10-01 18:20:00,188.525,188.695,188.46,188.58,1494700000.0
2008-10-01 18:25:00,188.595,188.595,188.365,188.44,864700000.0
2008-10-01 18:30:00,188.43,188.51,188.38,188.51,908000000.0
2008-10-01 18:35:00,188.5,188.53,188.355,188.37,648000000.0
2008-10-01 18:40:00,188.365,188.635,188.285,188.615,1177300000.0
2008-10-01 18:45:00,188.6,188.605,188.405,188.475,1298500000.0
2008-10-01 18:50:00,188.475,188.59,188.19,188.26,1438900000.0
2008-10-01 18:55:00,188.26,188.3,188.07,188.18,1860900001.0
2008-10-01 19:00:00,188.18,188.255,188.095,188.11,1048400000.0
2008-10-01 19:05:00,188.04,188.11,187.895,187.935,954300000.0
2008-10-01 19:10:00,187.94,188.0,187.85,187.97,867200000.0
2008-10-01 19:15:00,187.97,188.1,187.945,188.05,811900017.0
2008-10-01 19:20:00,188.05,188.16,187.975,187.995,1013400000.0
2008-10-01 19:25:00,188.0,188.1,187.58,187.865,1380300000.0
2008-10-01 19:30:00,187.855,187.865,187.495,187.65,1258200000.0
2008-10-01 19:35:00,187.655,187.78,187.615,187.68,1217900000.0
2008-10-01 19:40:00,187.68,188.52,187.645,188.42,2235999960.0
2008-10-01 19:45:00,188.44,188.45,187.94,188.1,2503200002.0
2008-10-01 19:50:00,188.075,188.315,187.995,188.1,2032400000.0
2008-10-01 19:55:00,188.1,188.17,188.0,188.03,1900700000.0
2008-10-01 20:00:00,188.03,188.07,187.945,187.98,1105199997.0
2008-10-01 20:05:00,187.97,188.0,187.86,187.95,1877000003.0
2008-10-01 20:10:00,187.935,188.025,187.93,187.96,812500000.0
2008-10-01 20:15:00,187.945,188.135,187.915,188.05,983200000.0
2008-10-01 20:20:00,188.005,188.205,188.0,188.085,1426600002.0
2008-10-01 20:25:00,188.05,188.175,188.01,188.15,542900000.0
2008-10-01 20:30:00,188.16,188.3,187.97,187.99,1845000002.0
2008-10-01 20:35:00,187.99,188.17,187.915,188.14,1372900000.0
2008-10-01 20:40:00,188.13,188.15,188.06,188.1,1114000000.0
2008-10-01 20:45:00,188.1,188.19,188.03,188.045,1944099999.0
2008-10-01 20:50:00,188.03,188.085,187.88,187.93,1047899999.0
2008-10-01 20:55:00,187.895,187.95,187.82,187.88,1187000000.0
2008-10-01 21:00:00,187.88,187.88,187.535,187.565,1251700000.0
2008-10-01 21:05:00,187.58,187.82,187.505,187.78,531600000.0
2008-10-01 21:10:00,187.77,187.77,187.515,187.67,757800000.0
2008-10-01 21:15:00,187.67,187.7,187.6,187.6,948700016.0
2008-10-01 21:20:00,187.6,187.65,187.535,187.595,839400009.0
2008-10-01 21:25:00,187.61,187.765,187.595,187.74,1132400001.0
2008-10-01 21:30:00,187.74,187.815,187.665,187.81,863500002.0
2008-10-01 21:35:00,187.81,187.84,187.745,187.8,1205400000.0
2008-10-01 21:40:00,187.8,187.875,187.785,187.85,1042600000.0
2008-10-01 21:45:00,187.85,187.895,187.765,187.78,1302000003.0
2008-10-01 21:50:00,187.785,187.92,187.785,187.905,470800000.0
2008-10-01 21:55:00,187.905,187.905,187.785,187.83,762100000.0
2008-10-01 22:00:00,187.82,187.835,187.76,187.79,1097600000.0
2008-10-01 22:05:00,187.8,187.8,187.63,187.65,614299999.0
2008-10-01 22:10:00,187.66,187.67,187.54,187.56,931199999.0
2008-10-01 22:15:00,187.55,187.56,187.425,187.51,447899998.0
2008-10-01 22:20:00,187.51,187.515,187.33,187.375,809800001.0
2008-10-01 22:25:00,187.365,187.49,187.25,187.465,613300000.0
2008-10-01 22:30:00,187.465,187.465,187.26,187.285,1421600000.0
2008-10-01 22:35:00,187.285,187.325,187.25,187.28,987400000.0
2008-10-01 22:40:00,187.27,187.295,187.195,187.265,885999999.0
2008-10-01 22:45:00,187.275,187.33,187.26,187.31,325200000.0
2008-10-01 22:50:00,187.31,187.31,187.23,187.24,1791599975.0
2008-10-01 22:55:00,187.24,187.24,187.03,187.11,716400000.0
2008-10-01 23:00:00,187.065,187.075,186.945,187.06,239400000.0
2008-10-01 23:05:00,187.06,187.12,186.965,187.08,133100000.0
2008-10-01 23:10:00,187.08,187.12,187.075,187.11,199800000.0
2008-10-01 23:15:00,187.115,187.16,187.09,187.155,183900000.0
2008-10-01 23:20:00,187.155,187.18,187.11,187.125,401700000.0
2008-10-01 23:25:00,187.125,187.28,187.1,187.28,601200000.0
2008-10-01 23:30:00,187.275,187.345,187.247,187.33,360200000.0
2008-10-01 23:35:00,187.315,187.395,187.249,187.355,523000000.0
2008-10-01 23:40:00,187.36,187.44,187.36,187.385,310400000.0
2008-10-01 23:45:00,187.395,187.475,187.395,187.465,209600000.0
2008-10-01 23:50:00,187.47,187.515,187.435,187.505,124200000.0
2008-10-01 23:55:00,187.445,187.515,187.28,187.314,613200000.0
2008-10-02 00:00:00,187.355,187.39,187.355,187.37,165400000.0
2008-10-02 00:05:00,187.37,187.375,187.37,187.37,191800000.0
2008-10-02 00:10:00,187.37,187.44,187.37,187.4,80800000.0
2008-10-02 00:15:00,187.4,187.45,187.32,187.425,77100000.0
2008-10-02 00:20:00,187.43,187.43,187.355,187.39,20100000.0
2008-10-02 00:25:00,187.4,187.41,187.312,187.38,100700000.0
2008-10-02 00:30:00,187.32,187.41,187.284,187.39,196400000.0
2008-10-02 00:35:00,187.39,187.46,187.39,187.43,316600000.0
2008-10-02 00:40:00,187.43,187.5,187.39,187.5,133500000.0
2008-10-02 00:45:00,187.5,187.53,187.425,187.49,47200000.0
2008-10-02 00:50:00,187.5,187.535,187.405,187.45,214599995.0
2008-10-02 00:55:00,187.45,187.53,187.45,187.52,126300000.0
2008-10-02 01:00:00,187.52,187.54,187.36,187.375,175100000.0
2008-10-02 01:05:00,187.375,187.495,187.375,187.495,128700000.0
2008-10-02 01:10:00,187.495,187.725,187.455,187.64,599700000.0
2008-10-02 01:15:00,187.64,187.75,187.53,187.66,699800000.0
2008-10-02 01:20:00,187.66,187.69,187.66,187.67,619200000.0
2008-10-02 01:25:00,187.665,187.825,187.625,187.8,520000000.0
2008-10-02 01:30:00,187.775,187.865,187.63,187.645,307100000.0
2008-10-02 01:35:00,187.645,187.775,187.645,187.76,148200000.0
2008-10-02 01:40:00,187.76,187.82,187.76,187.82,122600000.0
2008-10-02 01:45:00,187.82,187.82,187.63,187.69,713000008.0
2008-10-02 01:50:00,187.68,187.69,187.565,187.59,696300004.0
2008-10-02 01:55:00,187.59,187.59,187.405,187.44,311400001.0
2008-10-02 02:00:00,187.46,187.46,187.22,187.35,476700000.0
2008-10-02 02:05:00,187.385,187.385,187.095,187.17,3382700000.0
2008-10-02 02:10:00,187.17,187.205,187.095,187.17,1024009009.0
2008-10-02 02:15:00,187.102,187.2,187.077,187.16,161099999.0
2008-10-02 02:20:00,187.17,187.205,187.15,187.17,235400000.0
2008-10-02 02:25:00,187.17,187.265,187.17,187.25,247200000.0
2008-10-02 02:30:00,187.25,187.25,187.21,187.22,363400004.0
2008-10-02 02:35:00,187.23,187.23,187.14,187.22,1004800005.0
2008-10-02 02:40:00,187.225,187.295,187.05,187.26,991800009.0
2008-10-02 02:45:00,187.22,187.55,187.205,187.475,801900005.0
2008-10-02 02:50:00,187.515,187.755,187.475,187.73,925099999.0
2008-10-02 02:55:00,187.73,187.735,187.7,187.73,913199951.0
2008-10-02 03:00:00,187.73,187.795,187.7,187.75,884399970.0
2008-10-02 03:05:00,187.75,187.815,187.72,187.77,227800000.0
2008-10-02 03:10:00,187.785,188.055,187.77,188.02,532200000.0
2008-10-02 03:15:00,188.025,188.12,187.87,187.91,714100000.0
2008-10-02 03:20:00,187.915,187.915,187.655,187.69,2352100015.0
2008-10-02 03:25:00,187.69,187.77,187.63,187.71,663600000.0
2008-10-02 03:30:00,187.71,187.88,187.55,187.84,1408966002.0
2008-10-02 03:35:00,187.85,187.85,187.71,187.78,607200000.0
2008-10-02 03:40:00,187.77,187.83,187.495,187.495,622300000.0
2008-10-02 03:45:00,187.565,187.585,187.4,187.45,1194300000.0
2008-10-02 03:50:00,187.45,187.45,187.04,187.05,851400000.0
2008-10-02 03:55:00,187.05,187.19,187.03,187.16,575000000.0
2008-10-02 04:00:00,187.17,187.185,186.975,187.12,677500000.0
2008-10-02 04:05:00,187.12,187.24,187.005,187.105,1464200000.0
2008-10-02 04:10:00,187.09,187.265,187.01,187.22,757500000.0
2008-10-02 04:15:00,187.225,187.445,187.215,187.29,477200000.0
2008-10-02 04:20:00,187.3,187.3,187.01,187.145,1011400002.0
2008-10-02 04:25:00,187.16,187.21,187.025,187.03,697800000.0
2008-10-02 04:30:00,187.03,187.185,186.895,187.045,1393400000.0
2008-10-02 04:35:00,187.045,187.21,186.945,187.21,915600000.0
2008-10-02 04:40:00,187.215,187.45,187.185,187.4,539600000.0
2008-10-02 04:45:00,187.41,187.45,187.27,187.36,499400000.0
2008-10-02 04:50:00,187.289,187.365,187.265,187.335,528900000.0
2008-10-02 04:55:00,187.34,187.355,187.22,187.295,950400000.0
2008-10-02 05:00:00,187.29,187.325,187.145,187.25,416000000.0
2008-10-02 05:05:00,187.255,187.37,187.24,187.36,404900000.0
2008-10-02 05:10:00,187.36,187.425,187.36,187.4,1441100006.0
2008-10-02 05:15:00,187.4,187.45,187.39,187.435,339400000.0
2008-10-02 05:20:00,187.435,187.575,187.42,187.47,367800000.0
2008-10-02 05:25:00,187.465,187.525,187.325,187.37,382800001.0
2008-10-02 05:30:00,187.37,187.41,187.275,187.35,397100000.0
2008-10-02 05:35:00,187.345,187.43,187.325,187.39,309800000.0
2008-10-02 05:40:00,187.405,187.455,187.35,187.435,299183000.0
2008-10-02 05:45:00,187.445,187.455,187.324,187.38,343583000.0
2008-10-02 05:50:00,187.385,187.485,187.36,187.47,361300000.0
2008-10-02 05:55:00,187.48,187.54,187.435,187.48,733400000.0
2008-10-02 06:00:00,187.48,187.515,187.385,187.39,443400000.0
2008-10-02 06:05:00,187.39,187.415,187.28,187.355,467000000.0
2008-10-02 06:10:00,187.345,187.425,187.325,187.375,295500000.0
2008-10-02 06:15:00,187.325,187.39,187.325,187.365,380600000.0
2008-10-02 06:20:00,187.365,187.415,187.325,187.41,385000000.0
2008-10-02 06:25:00,187.41,187.45,187.31,187.33,340800000.0
2008-10-02 06:30:00,187.34,187.34,187.07,187.195,966600000.0
2008-10-02 06:35:00,187.205,187.22,187.03,187.09,505700000.0
2008-10-02 06:40:00,187.09,187.115,187.02,187.1,453483000.0
2008-10-02 06:45:00,187.1,187.27,187.09,187.19,441700000.0
2008-10-02 06:50:00,187.18,187.245,187.171,187.23,607300000.0
2008-10-02 06:55:00,187.235,187.285,187.21,187.275,273600000.0
2008-10-02 07:00:00,187.28,187.325,187.24,187.295,340600000.0
2008-10-02 07:05:00,187.3,187.505,187.295,187.4,589200000.0
2008-10-02 07:10:00,187.39,187.4,187.325,187.33,283800000.0
2008-10-02 07:15:00,187.33,187.335,187.155,187.155,997883005.0
2008-10-02 07:20:00,187.16,187.215,187.16,187.21,397100002.0
2008-10-02 07:25:00,187.215,187.295,187.0,187.03,778766000.0
2008-10-02 07:30:00,187.055,187.23,187.0,187.17,811683000.0
2008-10-02 07:35:00,187.17,187.405,187.17,187.265,754066000.0
2008-10-02 07:40:00,187.255,187.275,187.085,187.185,1935800004.0
2008-10-02 07:45:00,187.14,187.21,187.045,187.205,756100000.0
2008-10-02 07:50:00,187.19,187.215,187.07,187.07,423700000.0
2008-10-02 07:55:00,187.07,187.225,187.07,187.17,223900000.0
2008-10-02 08:00:00,187.17,187.22,186.975,187.06,1097300000.0
2008-10-02 08:05:00,187.065,187.225,186.955,186.97,3053000020.0
2008-10-02 08:10:00,186.97,187.08,186.8,186.945,2448000000.0
2008-10-02 08:15:00,186.94,187.055,186.72,187.025,2243100002.0
2008-10-02 08:20:00,186.97,187.09,186.93,187.075,1056400000.0
2008-10-02 08:25:00,187.06,187.31,186.995,187.265,889599999.0
2008-10-02 08:30:00,187.24,187.27,186.96,186.99,4567699994.0
2008-10-02 08:35:00,187.04,187.04,186.905,186.93,4040400001.0
2008-10-02 08:40:00,186.93,187.17,186.92,187.11,2090100004.0
2008-10-02 08:45:00,187.125,187.175,186.63,186.675,2980100003.0
2008-10-02 08:50:00,186.67,186.86,186.635,186.69,3532200006.0
2008-10-02 08:55:00,186.67,186.76,186.54,186.71,1666200009.0
2008-10-02 09:00:00,186.72,186.795,186.59,186.76,3278500054.0
2008-10-02 09:05:00,186.765,186.8,186.56,186.715,1600000000.0
2008-10-02 09:10:00,186.695,186.765,186.63,186.65,1652199998.0
2008-10-02 09:15:00,186.65,186.805,186.56,186.58,3615500002.0
2008-10-02 09:20:00,186.58,186.59,186.035,186.27,3251599999.0
2008-10-02 09:25:00,186.27,186.365,185.88,185.9,3060300000.0
2008-10-02 09:30:00,185.9,186.2,185.9,185.99,4433100016.0
2008-10-02 09:35:00,186.0,186.285,185.785,186.11,3437900036.0
2008-10-02 09:40:00,186.125,186.175,185.61,185.82,3681900032.0
2008-10-02 09:45:00,185.81,186.06,185.755,186.055,1863300009.0
2008-10-02 09:50:00,186.055,186.18,185.91,185.92,1546900000.0
2008-10-02 09:55:00,185.92,185.925,185.515,185.76,2054700002.0
2008-10-02 10:00:00,185.76,185.8,185.665,185.72,3282600001.0
2008-10-02 10:05:00,185.72,185.94,185.705,185.94,2667700002.0
2008-10-02 10:10:00,185.94,186.215,185.925,186.08,3321300003.0
2008-10-02 10:15:00,186.08,186.16,186.0,186.055,2113499999.0
2008-10-02 10:20:00,186.06,186.25,186.02,186.06,1872000000.0
2008-10-02 10:25:00,186.075,186.145,185.96,186.145,1549700000.0
2008-10-02 10:30:00,186.155,186.435,186.15,186.355,3287700006.0
2008-10-02 10:35:00,186.35,186.385,186.12,186.23,4531800001.0
2008-10-02 10:40:00,186.235,186.38,186.175,186.28,1515200000.0
2008-10-02 10:45:00,186.275,186.42,186.195,186.29,1174100000.0
2008-10-02 10:50:00,186.29,186.29,186.005,186.07,1379200000.0
2008-10-02 10:55:00,186.07,186.21,185.96,186.1,1633400000.0
2008-10-02 11:00:00,186.11,186.19,185.925,186.165,1366300000.0
2008-10-02 11:05:00,186.18,186.24,186.085,186.12,1301500000.0
2008-10-02 11:10:00,186.12,186.19,186.055,186.08,1827900000.0
2008-10-02 11:15:00,186.08,186.215,185.97,186.065,1314800000.0
2008-10-02 11:20:00,186.065,186.08,185.895,185.895,1765800001.0
2008-10-02 11:25:00,185.895,186.215,185.875,186.16,1483800000.0
2008-10-02 11:30:00,186.165,186.23,186.04,186.05,2033400015.0
2008-10-02 11:35:00,186.045,186.145,186.045,186.13,1514700000.0
2008-10-02 11:40:00,186.13,186.31,186.05,186.18,3908600000.0
2008-10-02 11:45:00,186.18,186.22,185.87,186.0,2496399998.0
2008-10-02 11:50:00,186.0,186.105,185.905,186.07,1319300000.0
2008-10-02 11:55:00,186.07,186.085,185.88,185.955,1204900000.0
2008-10-02 12:00:00,185.955,186.06,185.81,186.055,1627300000.0
2008-10-02 12:05:00,186.05,186.05,185.86,185.96,1370300000.0
2008-10-02 12:10:00,185.96,186.02,185.855,185.945,1865800000.0
2008-10-02 12:15:00,185.945,185.98,185.9,185.925,2748700000.0
2008-10-02 12:20:00,185.925,185.945,185.685,185.755,6075800000.0
2008-10-02 12:25:00,185.755,185.84,185.745,185.805,5437800002.0
2008-10-02 12:30:00,185.815,185.915,185.815,185.885,669900000.0
2008-10-02 12:35:00,185.885,186.0,185.845,185.96,1172700000.0
2008-10-02 12:40:00,185.96,185.99,185.905,185.95,2235900000.0
2008-10-02 12:45:00,185.95,186.12,185.895,186.1,2139500000.0
2008-10-02 12:50:00,186.1,186.12,185.97,185.985,1772100000.0
2008-10-02 12:55:00,185.985,186.015,185.755,185.84,2127200000.0
2008-10-02 13:00:00,185.84,185.995,185.83,185.96,2285200000.0
2008-10-02 13:05:00,185.96,186.035,185.845,186.0,1998900000.0
2008-10-02 13:10:00,186.0,186.16,185.745,185.895,2187700000.0
2008-10-02 13:15:00,185.895,185.91,185.75,185.845,1929500000.0
2008-10-02 13:20:00,185.845,185.885,185.685,185.735,2240700000.0
2008-10-02 13:25:00,185.73,185.86,185.595,185.815,2198200000.0
2008-10-02 13:30:00,185.825,186.06,185.79,186.02,1907000000.0
2008-10-02 13:35:00,186.02,186.305,185.95,186.135,2704700000.0
2008-10-02 13:40:00,186.135,186.15,185.99,186.13,2640700000.0
2008-10-02 13:45:00,186.145,186.145,185.97,186.015,2597900000.0
2008-10-02 13:50:00,186.015,186.195,185.995,186.115,2227400000.0
2008-10-02 13:55:00,186.115,186.345,186.1,186.27,2118700000.0
2008-10-02 14:00:00,186.275,186.355,186.165,186.29,1834800000.0
2008-10-02 14:05:00,186.29,186.36,186.215,186.285,1155000000.0
2008-10-02 14:10:00,186.295,186.33,185.955,185.975,1702900001.0
2008-10-02 14:15:00,185.965,186.175,185.965,186.105,1333600000.0
2008-10-02 14:20:00,186.11,186.285,185.865,185.9,2224100000.0
2008-10-02 14:25:00,185.9,186.085,185.855,186.015,1945100000.0
2008-10-02 14:30:00,186.05,186.08,185.91,185.985,2080300000.0
2008-10-02 14:35:00,185.985,186.195,185.735,186.085,2863100000.0
2008-10-02 14:40:00,186.1,186.1,185.79,185.855,3416100001.0
2008-10-02 14:45:00,185.855,185.855,185.57,185.71,2620300000.0
2008-10-02 14:50:00,185.705,185.71,185.46,185.635,2856100000.0
2008-10-02 14:55:00,185.61,185.67,185.32,185.62,2241599999.0
2008-10-02 15:00:00,185.615,185.74,185.575,185.665,1779800001.0
2008-10-02 15:05:00,185.665,186.165,185.61,186.165,1495900000.0
2008-10-02 15:10:00,186.16,186.31,185.91,185.935,1621100000.0
2008-10-02 15:15:00,185.925,185.955,185.675,185.84,1732600000.0
2008-10-02 15:20:00,185.86,185.935,185.725,185.73,1421800000.0
2008-10-02 15:25:00,185.745,185.84,185.55,185.565,1422600000.0
2008-10-02 15:30:00,185.57,185.765,185.57,185.675,1558500000.0
2008-10-02 15:35:00,185.685,185.75,185.52,185.75,1064300000.0
2008-10-02 15:40:00,185.75,185.955,185.56,185.61,1525500000.0
2008-10-02 15:45:00,185.615,185.775,185.575,185.61,1548100000.0
2008-10-02 15:50:00,185.605,185.605,185.3,185.355,1579500000.0
2008-10-02 15:55:00,185.345,185.55,185.31,185.39,1642600000.0
2008-10-02 16:00:00,185.39,185.59,185.285,185.51,1663400000.0
2008-10-02 16:05:00,185.51,185.595,185.355,185.49,2627300000.0
2008-10-02 16:10:00,185.49,185.715,185.455,185.47,2628600000.0
2008-10-02 16:15:00,185.475,185.54,185.135,185.345,2510900000.0
2008-10-02 16:20:00,185.345,185.355,185.18,185.225,2561500000.0
2008-10-02 16:25:00,185.215,185.34,185.16,185.27,1719100000.0
2008-10-02 16:30:00,185.27,185.675,185.255,185.3,2062500000.0
2008-10-02 16:35:00,185.3,185.735,185.275,185.73,2274300000.0
2008-10-02 16:40:00,185.73,185.745,185.5,185.625,2096600000.0
2008-10-02 16:45:00,185.625,185.645,185.12,185.23,2636700000.0
2008-10-02 16:50:00,185.23,185.395,185.225,185.275,1858700000.0
2008-10-02 16:55:00,185.275,185.4,185.06,185.085,1873200000.0
2008-10-02 17:00:00,185.1,185.11,184.875,184.915,2283300000.0
2008-10-02 17:05:00,184.915,184.98,184.705,184.74,2266200000.0
2008-10-02 17:10:00,184.74,184.985,184.7,184.93,2141500000.0
2008-10-02 17:15:00,184.935,185.08,184.865,185.08,1869100000.0
2008-10-02 17:20:00,185.07,185.195,185.045,185.165,1305200000.0
2008-10-02 17:25:00,185.17,185.47,185.17,185.33,1674900000.0
2008-10-02 17:30:00,185.33,185.405,185.115,185.14,2266200000.0
2008-10-02 17:35:00,185.14,185.36,185.07,185.34,1740500000.0
2008-10-02 17:40:00,185.35,185.36,185.19,185.33,2029700000.0
2008-10-02 17:45:00,185.325,185.75,185.305,185.7,1718200000.0
2008-10-02 17:50:00,185.71,185.835,185.62,185.62,1721000000.0
2008-10-02 17:55:00,185.61,185.935,185.61,185.89,1503000000.0
2008-10-02 18:00:00,185.9,186.125,185.88,185.9,2442200000.0
2008-10-02 18:05:00,185.9,185.9,185.56,185.625,1813700000.0
2008-10-02 18:10:00,185.635,185.75,185.54,185.65,1347600000.0
2008-10-02 18:15:00,185.625,185.855,185.595,185.78,1587300000.0
2008-10-02 18:20:00,185.785,185.83,185.585,185.695,1542300000.0
2008-10-02 18:25:00,185.695,185.76,185.595,185.645,1949600000.0
2008-10-02 18:30:00,185.64,185.755,185.595,185.675,1290300000.0
2008-10-02 18:35:00,185.68,186.02,185.68,186.005,1141900000.0
2008-10-02 18:40:00,186.015,186.445,185.95,186.32,1799600000.0
2008-10-02 18:45:00,186.32,186.4,186.205,186.295,1229000000.0
2008-10-02 18:50:00,186.3,186.335,186.165,186.27,972600000.0
2008-10-02 18:55:00,186.27,186.375,186.19,186.27,2134100001.0
2008-10-02 19:00:00,186.27,186.27,186.1,186.13,1171599999.0
2008-10-02 19:05:00,186.12,186.2,186.11,186.16,602500000.0
2008-10-02 19:10:00,186.16,186.195,185.93,186.045,1153000000.0
2008-10-02 19:15:00,186.055,186.15,186.01,186.12,683000000.0
2008-10-02 19:20:00,186.13,186.19,186.11,186.115,500300000.0
2008-10-02 19:25:00,186.125,186.205,186.05,186.155,682400000.0
2008-10-02 19:30:00,186.17,186.28,186.155,186.23,749400000.0
2008-10-02 19:35:00,186.245,186.245,186.135,186.18,565000000.0
2008-10-02 19:40:00,186.18,186.3,186.08,186.24,614300000.0
2008-10-02 19:45:00,186.25,186.29,186.125,186.185,636100000.0
2008-10-02 19:50:00,186.185,186.26,186.05,186.11,1256400000.0
2008-10-02 19:55:00,186.11,186.265,186.07,186.22,714900000.0
2008-10-02 20:00:00,186.21,186.29,186.095,186.155,956400000.0
2008-10-02 20:05:00,186.165,186.185,185.995,186.095,1153100000.0
2008-10-02 20:10:00,186.1,186.19,186.045,186.075,711900000.0
2008-10-02 20:15:00,186.085,186.1,185.9,185.92,863000000.0
2008-10-02 20:20:00,185.92,186.025,185.83,185.94,1141300000.0
2008-10-02 20:25:00,185.935,186.005,185.855,185.9,1976300032.0
2008-10-02 20:30:00,185.9,185.925,185.755,185.765,771400000.0
2008-10-02 20:35:00,185.755,185.805,185.715,185.79,602600000.0
2008-10-02 20:40:00,185.79,185.87,185.78,185.83,616200000.0
2008-10-02 20:45:00,185.835,185.91,185.81,185.865,681800000.0
2008-10-02 20:50:00,185.87,185.885,185.81,185.87,441200000.0
2008-10-02 20:55:00,185.865,185.91,185.755,185.78,550500000.0
2008-10-02 21:00:00,185.785,185.84,185.765,185.805,415800000.0
2008-10-02 21:05:00,185.795,185.825,185.78,185.81,251800000.0
2008-10-02 21:10:00,185.775,185.83,185.705,185.715,505600000.0
2008-10-02 21:15:00,185.715,185.735,185.585,185.63,735400000.0
2008-10-02 21:20:00,185.63,185.655,185.56,185.65,572400000.0
2008-10-02 21:25:00,185.64,185.695,185.58,185.605,452500000.0
2008-10-02 21:30:00,185.595,185.825,185.565,185.735,796900000.0
2008-10-02 21:35:00,185.69,185.715,185.405,185.46,1712300000.0
2008-10-02 21:40:00,185.455,185.565,185.275,185.335,1114900000.0
2008-10-02 21:45:00,185.34,185.385,185.245,185.33,788200000.0
2008-10-02 21:50:00,185.335,185.59,185.335,185.515,1584800000.0
2008-10-02 21:55:00,185.52,185.52,185.3,185.36,1225200000.0
2008-10-02 22:00:00,185.36,185.45,185.305,185.445,556200000.0
2008-10-02 22:05:00,185.44,185.47,185.225,185.245,977600000.0
2008-10-02 22:10:00,185.25,185.285,185.175,185.2,1328900005.0
2008-10-02 22:15:00,185.2,185.265,185.165,185.19,1760800006.0
2008-10-02 22:20:00,185.2,185.33,185.19,185.22,3103200057.0
2008-10-02 22:25:00,185.235,185.475,185.235,185.285,899900000.0
2008-10-02 22:30:00,185.29,185.465,185.28,185.465,663600000.0
2008-10-02 22:35:00,185.465,185.625,185.455,185.605,583100000.0
2008-10-02 22:40:00,185.605,185.71,185.55,185.685,391700000.0
2008-10-02 22:45:00,185.68,185.735,185.67,185.68,248600000.0
2008-10-02 22:50:00,185.69,185.85,185.68,185.78,1015199998.0
2008-10-02 22:55:00,185.795,185.87,185.755,185.83,1982099961.0
2008-10-02 23:00:00,185.73,185.865,185.715,185.795,241700000.0
2008-10-02 23:05:00,185.78,185.855,185.74,185.79,911800000.0
2008-10-02 23:10:00,185.79,185.92,185.635,185.915,481700000.0
2008-10-02 23:15:00,185.9,186.05,185.875,185.99,236900000.0
2008-10-02 23:20:00,185.99,186.005,185.92,185.96,112600000.0
2008-10-02 23:25:00,185.96,185.96,185.82,185.85,209300000.0
2008-10-02 23:30:00,185.86,185.905,185.805,185.875,452300000.0
2008-10-02 23:35:00,185.855,185.965,185.855,185.94,407400000.0
2008-10-02 23:40:00,185.955,185.965,185.675,185.83,935100000.0
2008-10-02 23:45:00,185.82,185.89,185.785,185.86,188900000.0
2008-10-02 23:50:00,185.885,185.91,185.735,185.79,280500000.0
2008-10-02 23:55:00,185.745,185.825,185.68,185.69,1253100036.0
2008-10-03 00:00:00,185.69,185.75,185.61,185.725,911500026.0
2008-10-03 00:05:00,185.72,185.72,185.575,185.59,224300000.0
2008-10-03 00:10:00,185.59,185.595,185.36,185.39,1014100000.0
2008-10-03 00:15:00,185.39,185.39,185.23,185.295,192600000.0
2008-10-03 00:20:00,185.288,185.336,185.11,185.23,264200000.0
2008-10-03 00:25:00,185.23,185.29,185.085,185.285,228600000.0
2008-10-03 00:30:00,185.285,185.355,185.265,185.34,309700000.0
2008-10-03 00:35:00,185.34,185.385,185.34,185.38,83400000.0
2008-10-03 00:40:00,185.37,185.43,185.345,185.41,238300000.0
2008-10-03 00:45:00,185.41,185.435,185.375,185.395,212100000.0
2008-10-03 00:50:00,185.415,185.46,185.375,185.42,171300000.0
2008-10-03 00:55:00,185.38,185.61,185.36,185.59,596500000.0
2008-10-03 01:00:00,185.595,185.66,185.475,185.49,398700000.0
2008-10-03 01:05:00,185.49,185.595,185.48,185.525,256400000.0
2008-10-03 01:10:00,185.535,185.665,185.495,185.57,244800000.0
2008-10-03 01:15:00,185.57,185.705,185.56,185.685,142700000.0
2008-10-03 01:20:00,185.7,185.73,185.587,185.655,379800000.0
2008-10-03 01:25:00,185.66,185.68,185.61,185.62,1641199988.0
2008-10-03 01:30:00,185.625,185.625,185.548,185.62,1241099994.0
2008-10-03 01:35:00,185.63,185.63,185.42,185.485,1169300000.0
2008-10-03 01:40:00,185.51,185.54,185.34,185.36,569200000.0
2008-10-03 01:45:00,185.35,185.38,184.855,184.885,1226501005.0
2008-10-03 01:50:00,184.885,185.11,184.865,185.0,1087500000.0
2008-10-03 01:55:00,185.0,185.14,184.99,185.13,569500000.0
2008-10-03 02:00:00,185.125,185.23,185.075,185.215,332700000.0
2008-10-03 02:05:00,185.235,185.33,185.22,185.28,2347500004.0
2008-10-03 02:10:00,185.28,185.285,185.14,185.285,1374399996.0
2008-10-03 02:15:00,185.28,185.355,185.27,185.315,472200000.0
2008-10-03 02:20:00,185.3,185.3,185.15,185.15,377200000.0
2008-10-03 02:25:00,185.15,185.15,185.005,185.03,2333299984.0
2008-10-03 02:30:00,185.02,185.125,185.02,185.095,1869899913.0
2008-10-03 02:35:00,185.095,185.11,185.075,185.08,731100000.0
2008-10-03 02:40:00,185.08,185.18,185.075,185.155,888800000.0
2008-10-03 02:45:00,185.15,185.275,185.14,185.25,304700000.0
2008-10-03 02:50:00,185.25,185.4,185.24,185.4,704200000.0
2008-10-03 02:55:00,185.39,185.43,185.315,185.405,661300000.0
2008-10-03 03:00:00,185.41,185.47,185.38,185.38,427900000.0
2008-10-03 03:05:00,185.38,185.405,185.31,185.38,393600000.0
2008-10-03 03:10:00,185.375,185.435,185.37,185.41,648000000.0
2008-10-03 03:15:00,185.41,185.41,185.355,185.355,2231600043.0
2008-10-03 03:20:00,185.36,185.405,185.335,185.38,646500003.0
2008-10-03 03:25:00,185.38,185.49,185.355,185.44,1356200010.0
2008-10-03 03:30:00,185.44,185.54,185.39,185.54,811000000.0
2008-10-03 03:35:00,185.545,185.605,185.475,185.51,739700000.0
2008-10-03 03:40:00,185.51,185.585,185.45,185.52,529700000.0
2008-10-03 03:45:00,185.52,185.655,185.5,185.595,932900000.0
2008-10-03 03:50:00,185.585,185.69,185.58,185.64,672700000.0
2008-10-03 03:55:00,185.635,185.715,185.6,185.67,476600000.0
2008-10-03 04:00:00,185.675,185.79,185.65,185.775,413400000.0
2008-10-03 04:05:00,185.77,185.83,185.705,185.75,626300000.0
2008-10-03 04:10:00,185.75,185.825,185.69,185.715,605900000.0
2008-10-03 04:15:00,185.715,185.815,185.615,185.695,1997200000.0
2008-10-03 04:20:00,185.705,185.73,185.585,185.602,1642600000.0
2008-10-03 04:25:00,185.71,185.765,185.71,185.74,580200000.0
2008-10-03 04:30:00,185.74,185.74,185.69,185.695,196900000.0
2008-10-03 04:35:00,185.715,185.74,185.695,185.72,191400000.0
2008-10-03 04:40:00,185.725,185.81,185.725,185.795,363000000.0
2008-10-03 04:45:00,185.795,185.845,185.765,185.8,566500000.0
2008-10-03 04:50:00,185.81,185.86,185.77,185.77,487600000.0
2008-10-03 04:55:00,185.775,185.825,185.74,185.76,287500000.0
2008-10-03 05:00:00,185.75,185.84,185.735,185.79,401000000.0
2008-10-03 05:05:00,185.785,185.82,185.76,185.76,138800000.0
2008-10-03 05:10:00,185.76,185.76,185.625,185.65,240600000.0
2008-10-03 05:15:00,185.65,185.77,185.65,185.76,378100000.0
2008-10-03 05:20:00,185.76,185.83,185.72,185.82,364800000.0
2008-10-03 05:25:00,185.83,185.95,185.815,185.83,1267600000.0
2008-10-03 05:30:00,185.865,185.865,185.77,185.81,445100001.0
2008-10-03 05:35:00,185.815,185.86,185.775,185.86,1080900007.0
2008-10-03 05:40:00,185.855,185.86,185.81,185.83,362100000.0
2008-10-03 05:45:00,185.83,185.865,185.815,185.835,215400000.0
2008-10-03 05:50:00,185.835,185.86,185.775,185.83,301200000.0
2008-10-03 05:55:00,185.83,185.94,185.75,185.94,285000000.0
2008-10-03 06:00:00,185.94,186.09,185.935,186.025,1937100021.0
2008-10-03 06:05:00,186.03,186.055,185.99,186.04,4185400120.0
2008-10-03 06:10:00,186.045,186.395,186.045,186.375,1308000000.0
2008-10-03 06:15:00,186.38,186.5,186.375,186.45,1016700000.0
2008-10-03 06:20:00,186.45,186.68,186.45,186.665,1029500000.0
2008-10-03 06:25:00,186.665,186.835,186.645,186.755,865300000.0
2008-10-03 06:30:00,186.755,186.755,186.595,186.62,892600000.0
2008-10-03 06:35:00,186.62,186.62,186.445,186.54,789900000.0
2008-10-03 06:40:00,186.53,186.57,186.47,186.485,713300000.0
2008-10-03 06:45:00,186.485,186.495,186.335,186.37,541300000.0
2008-10-03 06:50:00,186.37,186.42,186.295,186.385,587700000.0
2008-10-03 06:55:00,186.385,186.53,186.385,186.5,478700000.0
2008-10-03 07:00:00,186.5,186.66,186.5,186.6,696300000.0
2008-10-03 07:05:00,186.6,186.62,186.495,186.52,744900000.0
2008-10-03 07:10:00,186.52,186.54,186.4,186.54,744300000.0
2008-10-03 07:15:00,186.54,186.57,186.415,186.42,710300000.0
2008-10-03 07:20:00,186.435,186.555,186.425,186.52,525000000.0
2008-10-03 07:25:00,186.525,186.65,186.525,186.61,624500000.0
2008-10-03 07:30:00,186.61,186.66,186.585,186.6,877600000.0
2008-10-03 07:35:00,186.6,186.65,186.6,186.6,343600000.0
2008-10-03 07:40:00,186.6,186.66,186.58,186.635,332100000.0
2008-10-03 07:45:00,186.64,186.685,186.515,186.555,495500000.0
2008-10-03 07:50:00,186.555,186.6,186.53,186.545,250500000.0
2008-10-03 07:55:00,186.55,186.765,186.515,186.75,925100000.0
2008-10-03 08:00:00,186.745,186.915,186.74,186.8,2491900081.0
2008-10-03 08:05:00,186.78,186.8,186.59,186.7,1222500001.0
2008-10-03 08:10:00,186.69,186.7,186.61,186.62,889600000.0
2008-10-03 08:15:00,186.62,186.635,186.475,186.505,516900000.0
2008-10-03 08:20:00,186.5,186.555,186.345,186.49,1372700000.0
2008-10-03 08:25:00,186.49,186.57,186.41,186.48,1195800000.0
2008-10-03 08:30:00,186.49,186.66,186.47,186.62,2067500000.0
2008-10-03 08:35:00,186.62,186.76,186.62,186.74,1161600000.0
2008-10-03 08:40:00,186.72,186.73,186.4,186.435,4410400032.0
2008-10-03 08:45:00,186.44,186.47,186.285,186.36,1781800000.0
2008-10-03 08:50:00,186.36,186.405,186.07,186.255,1773000000.0
2008-10-03 08:55:00,186.26,186.32,186.19,186.22,2627900000.0
2008-10-03 09:00:00,186.22,186.35,186.145,186.205,1581600000.0
2008-10-03 09:05:00,186.205,186.25,185.76,185.88,1964900000.0
2008-10-03 09:10:00,185.88,186.15,185.82,185.98,1918200000.0
2008-10-03 09:15:00,185.97,185.97,185.6,185.81,2566800002.0
2008-10-03 09:20:00,185.81,185.85,185.68,185.825,2053000000.0
2008-10-03 09:25:00,185.825,185.87,185.775,185.865,1516900000.0
2008-10-03 09:30:00,185.86,185.875,185.72,185.8,2274500000.0
2008-10-03 09:35:00,185.8,185.82,185.635,185.735,2582200000.0
2008-10-03 09:40:00,185.735,185.795,185.62,185.655,2302400000.0
2008-10-03 09:45:00,185.655,185.92,185.655,185.91,1675600000.0
2008-10-03 09:50:00,185.92,185.94,185.69,185.77,2867400002.0
2008-10-03 09:55:00,185.775,185.805,185.59,185.72,2116400000.0
2008-10-03 10:00:00,185.72,186.135,185.69,186.055,2522900000.0
2008-10-03 10:05:00,186.055,186.18,186.005,186.01,2304200000.0
2008-10-03 10:10:00,186.01,186.17,185.915,186.13,1738400000.0
2008-10-03 10:15:00,186.155,186.27,186.08,186.115,1865300000.0
2008-10-03 10:20:00,186.115,186.22,186.05,186.22,1435500000.0
2008-10-03 10:25:00,186.22,186.24,186.11,186.19,4274900020.0
2008-10-03 10:30:00,186.18,186.18,185.87,185.99,3473200000.0
2008-10-03 10:35:00,185.99,186.045,185.71,185.825,1562400000.0
2008-10-03 10:40:00,185.82,185.895,185.75,185.805,2136199999.0
2008-10-03 10:45:00,185.805,185.875,185.73,185.865,1711800000.0
2008-10-03 10:50:00,185.865,186.025,185.865,185.9,3385600000.0
2008-10-03 10:55:00,185.9,186.005,185.88,185.915,3462099998.0
2008-10-03 11:00:00,185.91,185.98,185.845,185.965,1406800000.0
2008-10-03 11:05:00,185.96,186.045,185.935,185.935,1245800000.0
2008-10-03 11:10:00,185.94,186.03,185.93,185.99,1187000000.0
2008-10-03 11:15:00,185.99,186.28,185.99,186.24,1823800000.0
2008-10-03 11:20:00,186.24,186.335,186.175,186.205,1581200000.0
2008-10-03 11:25:00,186.21,186.45,186.205,186.435,1681400000.0
2008-10-03 11:30:00,186.435,186.535,186.39,186.5,1476800000.0
2008-10-03 11:35:00,186.49,186.5,186.19,186.21,2073800000.0
2008-10-03 11:40:00,186.21,186.21,185.785,185.825,5004800050.0
2008-10-03 11:45:00,185.825,185.9,185.69,185.88,2907299962.0
2008-10-03 11:50:00,185.88,186.05,185.88,185.975,1638200000.0
2008-10-03 11:55:00,185.985,186.025,185.87,185.94,1343400000.0
2008-10-03 12:00:00,185.94,185.99,185.635,185.725,1643600000.0
2008-10-03 12:05:00,185.72,185.835,185.71,185.835,1630800000.0
2008-10-03 12:10:00,185.84,186.0,185.81,185.885,2278800001.0
2008-10-03 12:15:00,185.865,185.97,185.785,185.97,5388099980.0
2008-10-03 12:20:00,185.975,186.1,185.94,186.085,2231200001.0
2008-10-03 12:25:00,186.085,186.16,185.995,186.065,2146200010.0
2008-10-03 12:30:00,186.065,186.25,186.05,186.25,1917600003.0
2008-10-03 12:35:00,186.25,186.355,186.13,186.13,2131400000.0
2008-10-03 12:40:00,186.13,186.13,185.795,185.89,1770800000.0
2008-10-03 12:45:00,185.895,185.935,185.675,185.69,3294999991.0
2008-10-03 12:50:00,185.695,186.065,185.695,186.045,3681599965.0
2008-10-03 12:55:00,186.04,186.04,185.66,185.82,2923100000.0
2008-10-03 13:00:00,185.82,186.065,185.71,185.905,2153400000.0
2008-10-03 13:05:00,185.905,186.11,185.85,186.07,1318400000.0
2008-10-03 13:10:00,186.065,186.095,185.88,185.97,1443800000.0
2008-10-03 13:15:00,185.965,186.025,185.68,185.73,1613600000.0
2008-10-03 13:20:00,185.73,185.855,185.625,185.855,1658600000.0
2008-10-03 13:25:00,185.83,185.83,185.58,185.66,2320200000.0
2008-10-03 13:30:00,185.65,185.655,185.42,185.505,2658400002.0
2008-10-03 13:35:00,185.515,185.585,185.445,185.57,1856000000.0
2008-10-03 13:40:00,185.57,185.65,185.41,185.415,1527800000.0
2008-10-03 13:45:00,185.415,185.58,185.395,185.54,1424400000.0
2008-10-03 13:50:00,185.54,185.56,185.43,185.435,1421000000.0
2008-10-03 13:55:00,185.445,185.56,185.43,185.51,1538100000.0
2008-10-03 14:00:00,185.52,185.79,185.505,185.735,1683400000.0
2008-10-03 14:05:00,185.735,185.795,185.6,185.685,2106400017.0
2008-10-03 14:10:00,185.685,185.72,185.205,185.21,2382800027.0
2008-10-03 14:15:00,185.21,185.53,185.11,185.42,1788300000.0
2008-10-03 14:20:00,185.42,185.505,185.315,185.325,2169800000.0
2008-10-03 14:25:00,185.325,185.39,185.165,185.18,2696999999.0
2008-10-03 14:30:00,185.19,185.395,184.81,185.34,3222699997.0
2008-10-03 14:35:00,185.35,185.75,185.35,185.51,4986300001.0
2008-10-03 14:40:00,185.51,185.51,185.205,185.35,3950000005.0
2008-10-03 14:45:00,185.35,185.43,184.88,184.895,2204800000.0
2008-10-03 14:50:00,184.885,185.105,184.835,185.045,2199800000.0
2008-10-03 14:55:00,185.04,185.05,184.72,184.745,2413599999.0
2008-10-03 15:00:00,184.735,184.915,184.66,184.885,2649200000.0
2008-10-03 15:05:00,184.885,185.34,184.86,185.325,1746400000.0
2008-10-03 15:10:00,185.34,185.5,185.035,185.145,2153700000.0
2008-10-03 15:15:00,185.14,185.2,184.995,185.145,2463200000.0
2008-10-03 15:20:00,185.15,185.15,184.675,184.97,2643200002.0
2008-10-03 15:25:00,184.97,185.155,184.935,185.045,3544299998.0
2008-10-03 15:30:00,185.04,185.67,184.98,185.65,2193899999.0
2008-10-03 15:35:00,185.63,186.25,185.56,186.17,2526200001.0
2008-10-03 15:40:00,186.17,186.31,186.11,186.19,3114000011.0
2008-10-03 15:45:00,186.18,186.185,185.99,186.105,2343600000.0
2008-10-03 15:50:00,186.11,186.165,186.005,186.125,1949400000.0
2008-10-03 15:55:00,186.125,186.175,185.975,186.05,2449000001.0
2008-10-03 16:00:00,186.065,186.395,186.02,186.39,2367300000.0
2008-10-03 16:05:00,186.4,186.44,186.21,186.245,2811400003.0
2008-10-03 16:10:00,186.25,186.345,186.125,186.205,3165600001.0
2008-10-03 16:15:00,186.195,186.755,186.195,186.72,2119000000.0
2008-10-03 16:20:00,186.72,186.82,186.505,186.675,2625800002.0
2008-10-03 16:25:00,186.685,186.885,186.57,186.88,1932000000.0
2008-10-03 16:30:00,186.885,187.4,186.885,187.37,1878354799.0
2008-10-03 16:35:00,187.375,187.53,187.375,187.5,1748799996.0
2008-10-03 16:40:00,187.505,187.775,187.505,187.575,1693999999.0
2008-10-03 16:45:00,187.575,187.775,187.465,187.64,2383500000.0
2008-10-03 16:50:00,187.64,188.315,187.6,188.315,1575400000.0
2008-10-03 16:55:00,188.315,188.465,187.73,187.815,1808000007.0
2008-10-03 17:00:00,187.81,188.09,187.81,188.005,3040300005.0
2008-10-03 17:05:00,188.01,188.135,187.915,187.94,2489600000.0
2008-10-03 17:10:00,187.93,188.025,187.845,187.94,2404000000.0
2008-10-03 17:15:00,187.93,188.15,187.905,188.065,2089200000.0
2008-10-03 17:20:00,188.06,188.06,187.895,187.945,2309400000.0
2008-10-03 17:25:00,187.945,188.185,187.885,188.05,2473200000.0
2008-10-03 17:30:00,188.05,188.305,187.95,188.17,2930400000.0
2008-10-03 17:35:00,188.17,188.27,187.93,188.115,2923100000.0
2008-10-03 17:40:00,188.125,188.185,187.855,187.94,6210100004.0
2008-10-03 17:45:00,187.94,187.975,187.765,187.8,2695099998.0
2008-10-03 17:50:00,187.8,187.8,187.545,187.58,1425000000.0
2008-10-03 17:55:00,187.58,187.69,187.57,187.69,1042800000.0
2008-10-03 18:00:00,187.685,188.045,187.665,187.975,1495600000.0
2008-10-03 18:05:00,187.98,188.16,187.88,187.94,3630599980.0
2008-10-03 18:10:00,187.945,188.07,187.93,188.055,1430200000.0
2008-10-03 18:15:00,188.06,188.155,188.04,188.06,768000000.0
2008-10-03 18:20:00,188.06,188.06,187.79,187.79,1731300000.0
2008-10-03 18:25:00,187.79,188.125,187.79,188.09,1390800000.0
2008-10-03 18:30:00,188.055,188.185,188.01,188.14,932000000.0
2008-10-03 18:35:00,188.14,188.195,188.055,188.145,960700000.0
2008-10-03 18:40:00,188.11,188.17,188.07,188.1,863600000.0
2008-10-03 18:45:00,188.1,188.2,187.985,188.11,1119200000.0
2008-10-03 18:50:00,188.11,188.235,188.05,188.115,968900000.0
2008-10-03 18:55:00,188.12,188.155,188.015,188.04,1063200000.0
2008-10-03 19:00:00,188.04,188.105,187.98,188.065,769000000.0
2008-10-03 19:05:00,188.065,188.11,187.87,188.02,1612200000.0
2008-10-03 19:10:00,188.02,188.15,187.925,188.135,1882200001.0
2008-10-03 19:15:00,188.13,188.155,188.005,188.08,1420800000.0
2008-10-03 19:20:00,188.08,188.48,187.97,188.165,2020000000.0
2008-10-03 19:25:00,188.155,188.475,187.925,188.225,2483200001.0
2008-10-03 19:30:00,188.235,188.265,187.73,187.925,3197900001.0
2008-10-03 19:35:00,187.94,188.15,187.865,187.97,1487500000.0
2008-10-03 19:40:00,187.97,187.985,186.57,186.69,2149400020.0
2008-10-03 19:45:00,186.68,187.71,186.66,187.66,3518699999.0
2008-10-03 19:50:00,187.65,188.02,187.6,187.605,2995800000.0
2008-10-03 19:55:00,187.62,187.89,187.62,187.78,1751600000.0
2008-10-03 20:00:00,187.78,187.935,187.39,187.605,1980700000.0
2008-10-03 20:05:00,187.6,187.975,187.57,187.87,2321400008.0
2008-10-03 20:10:00,187.885,188.235,187.87,188.12,1684000000.0
2008-10-03 20:15:00,188.12,188.14,187.955,187.97,1779900000.0
2008-10-03 20:20:00,187.97,188.015,187.58,187.62,2326600000.0
2008-10-03 20:25:00,187.62,187.68,187.155,187.31,1727200000.0
2008-10-03 20:30:00,187.31,187.36,186.875,187.2,1993700000.0
2008-10-03 20:35:00,187.205,187.59,187.165,187.38,1369400000.0
2008-10-03 20:40:00,187.385,187.53,187.28,187.33,2186699965.0
2008-10-03 20:45:00,187.335,187.35,187.04,187.295,2159400002.0
2008-10-03 20:50:00,187.3,187.505,187.225,187.34,1146000000.0
2008-10-03 20:55:00,187.34,187.36,187.155,187.31,1667200000.0
2008-10-03 21:00:00,187.31,187.32,186.935,187.025,2097699998.0
2008-10-03 21:05:00,187.015,187.155,186.995,187.12,666000000.0
2008-10-03 21:10:00,187.12,187.145,187.045,187.08,325600000.0
2008-10-03 21:15:00,187.08,187.12,186.985,187.0,589700000.0
2008-10-03 21:20:00,187.0,187.075,186.85,186.925,3692400066.0
2008-10-03 21:25:00,186.925,187.01,186.79,186.97,2626200004.0
2008-10-03 21:30:00,186.97,187.205,186.94,187.045,1802900000.0
2008-10-03 21:35:00,187.04,187.07,186.87,186.88,1406699999.0
2008-10-03 21:40:00,186.88,186.88,186.655,186.67,1848200000.0
2008-10-03 21:45:00,186.67,186.75,186.545,186.56,2772599980.0
2008-10-03 21:50:00,186.56,186.81,186.56,186.625,1746200014.0
2008-10-03 21:55:00,186.66,186.845,186.525,186.595,1589800001.0
2008-10-03 22:00:00,186.59,186.79,186.55,186.57,769200000.0
2008-10-03 22:05:00,186.57,186.61,186.415,186.55,624400000.0
2008-10-03 22:10:00,186.56,186.64,186.54,186.63,558600000.0
2008-10-03 22:15:00,186.635,186.755,186.59,186.62,706000000.0
2008-10-03 22:20:00,186.615,186.755,186.585,186.7,501600000.0
2008-10-03 22:25:00,186.7,186.78,186.625,186.77,420800000.0
2008-10-03 22:30:00,186.785,186.86,186.685,186.695,1757599997.0
2008-10-03 22:35:00,186.69,186.96,186.69,186.87,863000000.0
2008-10-03 22:40:00,186.87,186.87,186.675,186.69,1356199996.0
2008-10-03 22:45:00,186.69,186.73,186.595,186.65,1012800000.0
2008-10-03 22:50:00,186.65,186.69,186.575,186.62,943200004.0
2008-10-03 22:55:00,186.62,186.69,186.45,186.57,1895200021.0
2008-10-05 23:00:00,186.411,186.411,185.45,185.635,798800000.0
2008-10-05 23:05:00,185.669,185.951,185.61,185.736,923500000.0
2008-10-05 23:10:00,185.505,185.954,185.505,185.945,123500000.0
2008-10-05 23:15:00,185.819,185.951,185.61,185.695,185000000.0
2008-10-05 23:20:00,185.62,185.755,185.62,185.705,46800000.0
2008-10-05 23:25:00,185.705,185.75,185.665,185.745,80400000.0
2008-10-05 23:30:00,185.65,185.927,185.64,185.755,361000000.0
2008-10-05 23:35:00,185.755,185.85,185.755,185.825,21600000.0
2008-10-05 23:40:00,185.81,185.81,185.51,185.62,52800000.0
2008-10-05 23:45:00,185.64,185.64,185.345,185.345,70800000.0
2008-10-05 23:50:00,185.435,185.48,184.94,185.125,144000000.0
2008-10-05 23:55:00,185.05,185.075,184.53,184.6,210000000.0
2008-10-06 00:00:00,184.66,185.51,184.6,185.44,746400000.0
2008-10-06 00:05:00,185.45,185.46,184.915,184.94,843600000.0
2008-10-06 00:10:00,184.935,185.17,184.855,185.16,442400000.0
2008-10-06 00:15:00,185.16,185.39,185.145,185.28,1193000000.0
2008-10-06 00:20:00,185.285,185.45,185.14,185.39,288200000.0
2008-10-06 00:25:00,185.4,185.49,185.248,185.435,557400000.0
2008-10-06 00:30:00,185.44,185.59,185.42,185.53,740800000.0
2008-10-06 00:35:00,185.54,185.605,185.485,185.57,425000000.0
2008-10-06 00:40:00,185.57,185.67,185.337,185.67,228000000.0
2008-10-06 00:45:00,185.68,185.72,185.63,185.64,220200000.0
2008-10-06 00:50:00,185.64,185.67,185.59,185.64,108600000.0
2008-10-06 00:55:00,185.63,185.67,185.225,185.315,1343000000.0
2008-10-06 01:00:00,185.32,185.565,185.145,185.5,450400000.0
2008-10-06 01:05:00,185.452,185.51,185.155,185.277,841300000.0
2008-10-06 01:10:00,185.35,185.645,185.347,185.61,954600000.0
2008-10-06 01:15:00,185.6,185.665,185.2,185.3,937800000.0
2008-10-06 01:20:00,185.3,185.355,185.105,185.105,1094800003.0
2008-10-06 01:25:00,185.095,185.19,184.93,184.94,1558200000.0
2008-10-06 01:30:00,184.93,185.015,184.86,185.015,866200000.0
2008-10-06 01:35:00,185.015,185.21,184.875,184.905,981800000.0
2008-10-06 01:40:00,184.925,185.03,184.79,184.89,737600000.0
2008-10-06 01:45:00,184.9,184.92,184.397,184.43,876600000.0
2008-10-06 01:50:00,184.43,184.43,184.025,184.09,1363500000.0
2008-10-06 01:55:00,184.095,184.635,184.095,184.605,814000000.0
2008-10-06 02:00:00,184.595,184.745,184.44,184.745,397000000.0
2008-10-06 02:05:00,184.75,184.86,184.565,184.58,1146700000.0
2008-10-06 02:10:00,184.58,184.595,184.36,184.39,766800000.0
2008-10-06 02:15:00,184.39,184.39,184.075,184.14,964700000.0
2008-10-06 02:20:00,184.1,184.14,183.935,184.03,816800000.0
2008-10-06 02:25:00,184.03,184.12,183.83,184.08,1058600000.0
2008-10-06 02:30:00,184.08,184.41,183.865,184.41,1577100000.0
2008-10-06 02:35:00,184.41,184.52,184.395,184.41,5476400002.0
2008-10-06 02:40:00,184.405,184.62,184.29,184.43,1962199999.0
2008-10-06 02:45:00,184.44,184.44,184.28,184.36,726400000.0
2008-10-06 02:50:00,184.343,184.44,184.055,184.055,616200000.0
2008-10-06 02:55:00,184.065,184.67,184.065,184.67,2085200000.0
2008-10-06 03:00:00,184.67,184.69,184.44,184.44,2143800003.0
2008-10-06 03:05:00,184.455,184.47,184.285,184.3,384400000.0
2008-10-06 03:10:00,184.3,184.325,184.23,184.29,1219200000.0
2008-10-06 03:15:00,184.295,184.52,184.245,184.505,644640000.0
2008-10-06 03:20:00,184.5,184.515,184.41,184.5,413600000.0
2008-10-06 03:25:00,184.5,184.5,184.23,184.24,1271800000.0
2008-10-06 03:30:00,184.24,184.24,184.005,184.01,900700000.0
2008-10-06 03:35:00,184.01,184.13,183.96,184.11,1269599999.0
2008-10-06 03:40:00,184.042,184.11,183.997,184.04,707000000.0
2008-10-06 03:45:00,184.045,184.33,184.04,184.32,848400000.0
2008-10-06 03:50:00,184.315,184.57,184.3,184.5,1094500000.0
2008-10-06 03:55:00,184.51,184.525,184.415,184.52,1213100000.0
2008-10-06 04:00:00,184.52,184.54,184.365,184.44,1520800000.0
2008-10-06 04:05:00,184.44,184.46,184.34,184.365,1365600001.0
2008-10-06 04:10:00,184.36,184.45,184.325,184.34,471500000.0
2008-10-06 04:15:00,184.34,184.34,184.22,184.32,1007100000.0
2008-10-06 04:20:00,184.31,184.33,184.19,184.19,692000000.0
2008-10-06 04:25:00,184.19,184.23,184.105,184.14,712200000.0
2008-10-06 04:30:00,184.14,184.15,184.01,184.105,897300000.0
2008-10-06 04:35:00,184.105,184.22,184.08,184.19,672200000.0
2008-10-06 04:40:00,184.19,184.19,184.19,184.19,199200000.0
2008-10-06 04:45:00,184.19,184.19,184.07,184.11,689400000.0
2008-10-06 04:50:00,184.11,184.11,184.015,184.03,826500000.0
2008-10-06 04:55:00,184.03,184.03,183.735,183.8,1381000000.0
2008-10-06 05:00:00,183.8,183.925,183.61,183.61,1645999986.0
2008-10-06 05:05:00,183.61,183.64,183.44,183.445,899899989.0
2008-10-06 05:10:00,183.445,183.46,183.295,183.37,869400000.0
2008-10-06 05:15:00,183.37,183.37,183.0,183.15,1053876000.0
2008-10-06 05:20:00,183.14,183.17,182.985,182.995,175300000.0
2008-10-06 05:25:00,182.995,183.03,182.82,182.895,897500000.0
2008-10-06 05:30:00,182.9,183.105,182.895,182.95,1099300000.0
2008-10-06 05:35:00,182.945,182.96,182.635,182.68,1119200000.0
2008-10-06 05:40:00,182.685,182.785,182.62,182.665,866100000.0
2008-10-06 05:45:00,182.67,182.755,182.555,182.58,626600000.0
2008-10-06 05:50:00,182.555,182.58,182.295,182.4,528400000.0
2008-10-06 05:55:00,182.39,182.615,182.335,182.545,1374288000.0
2008-10-06 06:00:00,182.56,182.67,182.395,182.405,1213500000.0
2008-10-06 06:05:00,182.4,182.4,182.27,182.31,490500000.0
2008-10-06 06:10:00,182.3,182.34,181.605,181.74,1600900001.0
2008-10-06 06:15:00,181.74,181.845,180.915,181.03,2348899999.0
2008-10-06 06:20:00,181.03,181.535,181.03,181.53,1937100000.0
2008-10-06 06:25:00,181.53,181.57,181.35,181.46,2478800000.0
2008-10-06 06:30:00,181.48,181.48,181.12,181.18,1808100000.0
2008-10-06 06:35:00,181.175,181.185,180.89,180.95,3118699999.0
2008-10-06 06:40:00,180.95,181.105,180.69,181.09,1897900000.0
2008-10-06 06:45:00,181.095,181.245,180.795,181.23,2088288001.0
2008-10-06 06:50:00,181.23,181.46,181.22,181.46,2302899995.0
2008-10-06 06:55:00,181.46,181.615,181.365,181.51,2993599999.0
2008-10-06 07:00:00,181.51,181.745,181.39,181.67,2387100003.0
2008-10-06 07:05:00,181.59,181.65,181.17,181.32,2457100001.0
2008-10-06 07:10:00,181.325,181.445,181.18,181.25,2280999999.0
2008-10-06 07:15:00,181.25,181.42,181.15,181.42,1055200000.0
2008-10-06 07:20:00,181.42,181.425,181.39,181.4,577400000.0
2008-10-06 07:25:00,181.4,181.475,181.395,181.43,1181400000.0
2008-10-06 07:30:00,181.43,181.485,181.335,181.38,554900000.0
2008-10-06 07:35:00,181.38,181.445,181.27,181.405,769400000.0
2008-10-06 07:40:00,181.41,181.67,181.375,181.6,1654900000.0
2008-10-06 07:45:00,181.605,181.82,181.575,181.82,1132600000.0
2008-10-06 07:50:00,181.825,181.96,181.615,181.63,1036200000.0
2008-10-06 07:55:00,181.63,181.785,181.63,181.75,1339700000.0
2008-10-06 08:00:00,181.745,181.87,181.67,181.8,1456000000.0
2008-10-06 08:05:00,181.8,181.88,181.615,181.65,1301499998.0
2008-10-06 08:10:00,181.65,181.67,181.495,181.535,1567700000.0
2008-10-06 08:15:00,181.535,181.675,181.52,181.64,1268900001.0
2008-10-06 08:20:00,181.64,181.675,181.505,181.515,886200000.0
2008-10-06 08:25:00,181.505,181.52,181.42,181.445,1170600000.0
2008-10-06 08:30:00,181.44,181.63,181.34,181.555,1779600000.0
2008-10-06 08:35:00,181.555,181.64,181.475,181.56,1999900000.0
2008-10-06 08:40:00,181.56,181.625,181.48,181.615,1901000000.0
2008-10-06 08:45:00,181.61,181.95,181.525,181.945,1315400000.0
2008-10-06 08:50:00,181.94,182.245,181.93,181.94,2494500000.0
2008-10-06 08:55:00,181.955,182.0,181.81,181.925,2347100000.0
2008-10-06 09:00:00,181.915,181.915,181.325,181.42,4162800000.0
2008-10-06 09:05:00,181.42,181.685,181.415,181.66,1827400000.0
2008-10-06 09:10:00,181.66,181.935,181.64,181.87,2457700000.0
2008-10-06 09:15:00,181.865,182.03,181.68,182.01,2536400000.0
2008-10-06 09:20:00,181.99,182.215,181.91,182.215,2138900000.0
2008-10-06 09:25:00,182.21,182.26,182.03,182.2,2612500000.0
2008-10-06 09:30:00,182.2,182.205,181.83,181.83,2419700000.0
2008-10-06 09:35:00,181.83,182.01,181.825,181.98,1593300000.0
2008-10-06 09:40:00,181.98,182.215,181.93,182.215,1100900000.0
2008-10-06 09:45:00,182.21,182.285,182.095,182.175,1578100000.0
2008-10-06 09:50:00,182.175,182.4,182.165,182.3,1700000000.0
2008-10-06 09:55:00,182.285,182.4,182.21,182.33,2426100000.0
2008-10-06 10:00:00,182.33,182.35,182.15,182.215,1777700000.0
2008-10-06 10:05:00,182.22,182.23,181.9,181.9,1669100000.0
2008-10-06 10:10:00,181.895,181.91,181.44,181.45,2592200000.0
2008-10-06 10:15:00,181.455,181.465,180.88,180.955,2934700000.0
2008-10-06 10:20:00,180.955,181.17,180.94,181.12,2205400000.0
2008-10-06 10:25:00,181.13,181.77,181.125,181.54,2120300000.0
2008-10-06 10:30:00,181.545,181.965,181.545,181.72,2177900000.0
2008-10-06 10:35:00,181.72,181.83,181.575,181.6,2189600003.0
2008-10-06 10:40:00,181.6,181.755,181.59,181.605,1375000000.0
2008-10-06 10:45:00,181.615,181.71,181.57,181.68,1682000001.0
2008-10-06 10:50:00,181.68,181.695,181.62,181.67,3730799917.0
2008-10-06 10:55:00,181.67,181.695,181.54,181.665,4252100000.0
2008-10-06 11:00:00,181.665,181.7,181.47,181.48,1614000000.0
2008-10-06 11:05:00,181.48,181.74,181.475,181.625,1887000000.0
2008-10-06 11:10:00,181.625,181.94,181.55,181.67,2357399999.0
2008-10-06 11:15:00,181.67,181.92,181.62,181.885,1976100000.0
2008-10-06 11:20:00,181.88,182.21,181.84,182.21,2418400001.0
2008-10-06 11:25:00,182.2,182.42,182.115,182.135,2708300001.0
2008-10-06 11:30:00,182.145,182.185,181.965,182.125,1728500000.0
2008-10-06 11:35:00,182.12,182.125,181.85,181.925,1235500000.0
2008-10-06 11:40:00,181.94,181.98,181.885,181.92,1012600000.0
2008-10-06 11:45:00,181.92,181.94,181.725,181.94,3829800070.0
2008-10-06 11:50:00,181.94,181.98,181.74,181.81,1880100001.0
2008-10-06 11:55:00,181.81,181.88,181.695,181.73,3424399996.0
2008-10-06 12:00:00,181.735,181.765,181.255,181.27,2996599999.0
2008-10-06 12:05:00,181.255,181.64,181.24,181.52,1603300001.0
2008-10-06 12:10:00,181.525,181.665,181.48,181.575,1297300000.0
2008-10-06 12:15:00,181.575,181.675,181.5,181.65,1645100000.0
2008-10-06 12:20:00,181.66,181.66,181.465,181.59,1471700000.0
2008-10-06 12:25:00,181.6,181.6,181.415,181.51,823300000.0
2008-10-06 12:30:00,181.51,181.535,181.245,181.365,1304000000.0
2008-10-06 12:35:00,181.38,181.5,181.185,181.33,1631100000.0
2008-10-06 12:40:00,181.34,181.58,181.315,181.535,1657900000.0
2008-10-06 12:45:00,181.54,181.675,181.31,181.335,2355799997.0
2008-10-06 12:50:00,181.335,181.45,181.14,181.2,1710000000.0
2008-10-06 12:55:00,181.2,181.29,181.005,181.005,1956700000.0
2008-10-06 13:00:00,181.005,181.25,181.0,181.14,2235400000.0
2008-10-06 13:05:00,181.13,181.16,181.055,181.1,1687600000.0
2008-10-06 13:10:00,181.105,181.16,181.03,181.15,1473600000.0
2008-10-06 13:15:00,181.15,181.365,181.1,181.315,1883836282.0
2008-10-06 13:20:00,181.32,181.335,181.08,181.205,1707900000.0
2008-10-06 13:25:00,181.215,181.525,181.215,181.48,1787200000.0
2008-10-06 13:30:00,181.48,181.49,181.25,181.425,1246400000.0
2008-10-06 13:35:00,181.42,181.595,181.39,181.51,1272100000.0
2008-10-06 13:40:00,181.52,181.645,181.29,181.64,1492200000.0
2008-10-06 13:45:00,181.645,181.875,181.5,181.8,2289400010.0
2008-10-06 13:50:00,181.8,182.065,181.505,181.695,2171100000.0
2008-10-06 13:55:00,181.7,181.79,181.6,181.655,1660000000.0
2008-10-06 14:00:00,181.66,181.98,181.66,181.915,1861500000.0
2008-10-06 14:05:00,181.95,182.04,181.685,181.895,2046400000.0
2008-10-06 14:10:00,181.905,182.14,181.85,182.14,2219100000.0
2008-10-06 14:15:00,182.12,182.395,181.905,181.92,3164599998.0
2008-10-06 14:20:00,181.925,182.155,181.8,181.97,2956200000.0
2008-10-06 14:25:00,181.97,182.03,181.615,181.74,2217699999.0
2008-10-06 14:30:00,181.735,181.8,181.64,181.765,3167600000.0
2008-10-06 14:35:00,181.78,181.86,181.635,181.795,3019500000.0
2008-10-06 14:40:00,181.795,181.855,181.66,181.745,1953100000.0
2008-10-06 14:45:00,181.75,181.76,181.55,181.65,1702700001.0
2008-10-06 14:50:00,181.65,181.82,181.615,181.66,3034999998.0
2008-10-06 14:55:00,181.66,181.66,181.505,181.52,2381700004.0
2008-10-06 15:00:00,181.52,181.565,181.405,181.565,2232900001.0
2008-10-06 15:05:00,181.57,181.575,181.36,181.39,3696600055.0
2008-10-06 15:10:00,181.39,181.39,181.105,181.15,2482200010.0
2008-10-06 15:15:00,181.14,181.19,180.54,180.575,3481100000.0
2008-10-06 15:20:00,180.57,180.74,180.225,180.74,2928000000.0
2008-10-06 15:25:00,180.735,180.905,180.46,180.605,2559399999.0
2008-10-06 15:30:00,180.6,180.68,180.11,180.64,2170800000.0
2008-10-06 15:35:00,180.645,180.66,180.445,180.53,2058499999.0
2008-10-06 15:40:00,180.545,180.595,180.33,180.34,3048500000.0
2008-10-06 15:45:00,180.345,180.35,179.995,180.245,2562800001.0
2008-10-06 15:50:00,180.25,180.355,180.09,180.09,1800900000.0
2008-10-06 15:55:00,180.08,180.105,179.745,179.795,1993000000.0
2008-10-06 16:00:00,179.775,179.835,179.04,179.065,3242400000.0
2008-10-06 16:05:00,179.08,179.325,179.015,179.075,2563499999.0
2008-10-06 16:10:00,179.08,179.145,177.565,177.6,3377300001.0
2008-10-06 16:15:00,177.575,177.59,174.2,174.33,3235000002.0
2008-10-06 16:20:00,174.33,176.76,174.02,176.52,3215800000.0
2008-10-06 16:25:00,176.495,176.495,174.48,174.725,3415900000.0
2008-10-06 16:30:00,174.715,176.06,174.59,175.355,3346700006.0
2008-10-06 16:35:00,175.29,175.4,174.365,175.085,3188299998.0
2008-10-06 16:40:00,175.09,175.555,174.915,175.32,2773000000.0
2008-10-06 16:45:00,175.32,175.54,174.895,175.46,2780400000.0
2008-10-06 16:50:00,175.465,176.44,175.42,175.96,3085200000.0
2008-10-06 16:55:00,175.96,176.51,175.37,175.37,2022300000.0
2008-10-06 17:00:00,175.415,176.185,175.325,175.94,2953100001.0
2008-10-06 17:05:00,175.945,176.24,175.535,176.025,3416100000.0
2008-10-06 17:10:00,176.025,176.185,175.695,175.75,2412500000.0
2008-10-06 17:15:00,175.74,176.01,175.665,176.0,3401499999.0
2008-10-06 17:20:00,175.99,176.18,175.725,176.085,2821800000.0
2008-10-06 17:25:00,176.08,176.1,175.895,175.91,1335600000.0
2008-10-06 17:30:00,175.91,176.005,175.79,175.87,1924200001.0
2008-10-06 17:35:00,175.87,176.035,175.86,175.95,2385900000.0
2008-10-06 17:40:00,175.945,176.265,175.915,176.255,1271000001.0
2008-10-06 17:45:00,176.245,176.575,176.21,176.295,1537100000.0
2008-10-06 17:50:00,176.295,176.305,175.695,176.13,1702200000.0
2008-10-06 17:55:00,176.13,176.195,175.98,176.01,1714600001.0
2008-10-06 18:00:00,176.01,176.215,175.955,176.14,1633100000.0
2008-10-06 18:05:00,176.14,176.23,176.02,176.165,1532600000.0
2008-10-06 18:10:00,176.15,176.295,175.66,175.995,1951500002.0
2008-10-06 18:15:00,175.995,176.08,175.385,175.72,2163400000.0
2008-10-06 18:20:00,175.73,175.81,175.435,175.585,2597900000.0
2008-10-06 18:25:00,175.58,175.665,175.335,175.54,1649000000.0
2008-10-06 18:30:00,175.54,175.83,175.495,175.54,1778100000.0
2008-10-06 18:35:00,175.54,175.805,175.335,175.36,2643400021.0
2008-10-06 18:40:00,175.36,175.415,175.14,175.415,1184700000.0
2008-10-06 18:45:00,175.42,175.545,175.245,175.54,1465900000.0
2008-10-06 18:50:00,175.515,175.78,175.5,175.71,815600000.0
2008-10-06 18:55:00,175.71,175.88,175.605,175.65,1807500000.0
2008-10-06 19:00:00,175.66,175.695,175.395,175.65,1542900000.0
2008-10-06 19:05:00,175.65,175.725,175.54,175.63,3231400043.0
2008-10-06 19:10:00,175.63,175.755,175.465,175.465,1610099982.0
2008-10-06 19:15:00,175.505,175.52,175.28,175.28,2816800000.0
2008-10-06 19:20:00,175.28,175.815,175.28,175.805,1128300000.0
2008-10-06 19:25:00,175.815,175.875,175.305,175.355,1434600000.0
2008-10-06 19:30:00,175.38,175.43,175.245,175.31,1207000001.0
2008-10-06 19:35:00,175.31,175.35,175.155,175.28,1233000000.0
2008-10-06 19:40:00,175.28,175.415,175.215,175.305,1049700000.0
2008-10-06 19:45:00,175.31,175.33,174.415,174.43,3453100000.0
2008-10-06 19:50:00,174.435,174.93,174.42,174.895,1265400000.0
2008-10-06 19:55:00,174.89,175.14,174.805,175.08,1733199999.0
2008-10-06 20:00:00,175.08,175.08,174.855,174.98,2003900009.0
2008-10-06 20:05:00,174.98,175.18,174.79,174.935,1856000000.0
2008-10-06 20:10:00,174.935,174.98,174.495,174.55,4332599999.0
2008-10-06 20:15:00,174.55,174.785,174.55,174.6,2936800000.0
2008-10-06 20:20:00,174.6,174.6,174.26,174.26,2029400000.0
2008-10-06 20:25:00,174.27,174.34,174.085,174.25,2132700000.0
2008-10-06 20:30:00,174.25,174.7,174.2,174.685,1810199999.0
2008-10-06 20:35:00,174.695,174.825,174.625,174.75,1940000026.0
2008-10-06 20:40:00,174.75,174.765,174.49,174.54,1394700008.0
2008-10-06 20:45:00,174.54,174.7,174.54,174.59,1603800000.0
2008-10-06 20:50:00,174.59,175.01,174.395,174.985,2394600016.0
2008-10-06 20:55:00,174.995,175.2,174.96,175.06,1556400000.0
2008-10-06 21:00:00,175.06,175.06,174.72,174.93,1544800000.0
2008-10-06 21:05:00,174.925,175.17,174.865,175.17,794100000.0
2008-10-06 21:10:00,175.19,175.49,174.95,175.47,1863300000.0
2008-10-06 21:15:00,175.48,175.785,175.165,175.59,1987900000.0
2008-10-06 21:20:00,175.605,176.15,175.45,175.83,1851700000.0
2008-10-06 21:25:00,175.83,176.495,175.815,176.29,1825200000.0
2008-10-06 21:30:00,176.29,176.855,176.215,176.855,2941600000.0
2008-10-06 21:35:00,176.865,176.875,175.955,175.96,2368800000.0
2008-10-06 21:40:00,175.96,176.535,175.895,176.535,1919200029.0
2008-10-06 21:45:00,176.545,177.13,176.545,176.985,2002999999.0
2008-10-06 21:50:00,176.94,177.475,176.775,177.215,2808300000.0
2008-10-06 21:55:00,177.19,177.435,176.925,177.41,3137100000.0
2008-10-06 22:00:00,177.4,177.445,177.15,177.22,1515100000.0
2008-10-06 22:05:00,177.225,177.58,177.155,177.54,1282800000.0
2008-10-06 22:10:00,177.53,177.72,177.405,177.65,2271300000.0
2008-10-06 22:15:00,177.67,178.15,177.625,178.115,1468800000.0
2008-10-06 22:20:00,178.11,178.41,177.98,178.12,1100000000.0
2008-10-06 22:25:00,178.12,178.12,177.755,177.77,2883499998.0
2008-10-06 22:30:00,177.77,177.775,177.44,177.45,2409500000.0
2008-10-06 22:35:00,177.44,177.615,177.275,177.51,974399996.0
2008-10-06 22:40:00,177.51,177.655,177.49,177.6,383700000.0
2008-10-06 22:45:00,177.64,177.89,177.55,177.86,840400000.0
2008-10-06 22:50:00,177.865,177.925,177.595,177.635,1831900000.0
2008-10-06 22:55:00,177.65,177.65,177.405,177.6,2003599992.0
2008-10-06 23:00:00,177.515,177.665,177.455,177.65,326700000.0
2008-10-06 23:05:00,177.65,177.65,177.365,177.53,650300005.0
2008-10-06 23:10:00,177.455,177.585,177.37,177.43,972600012.0
2008-10-06 23:15:00,177.42,177.44,177.2,177.2,625300001.0
2008-10-06 23:20:00,177.32,177.32,176.51,176.7,1781700032.0
2008-10-06 23:25:00,176.69,176.785,176.54,176.695,795300000.0
2008-10-06 23:30:00,176.68,176.77,176.67,176.73,182800000.0
2008-10-06 23:35:00,176.74,176.885,176.655,176.85,328600000.0
2008-10-06 23:40:00,176.86,176.86,176.59,176.62,459399999.0
2008-10-06 23:45:00,176.625,176.815,176.605,176.74,393900000.0
2008-10-06 23:50:00,176.755,176.845,176.68,176.78,381000000.0
2008-10-06 23:55:00,176.68,177.095,176.68,177.0,509700000.0
2008-10-07 00:00:00,177.0,177.03,176.865,176.88,323600000.0
2008-10-07 00:05:00,176.88,176.975,176.88,176.905,173200000.0
2008-10-07 00:10:00,176.895,177.02,176.855,176.855,306700000.0
2008-10-07 00:15:00,176.87,176.87,176.705,176.725,285000000.0
2008-10-07 00:20:00,176.745,176.89,176.635,176.725,573500000.0
2008-10-07 00:25:00,176.745,176.85,176.655,176.735,264800000.0
2008-10-07 00:30:00,176.735,177.17,176.705,177.065,563000000.0
2008-10-07 00:35:00,177.15,177.285,177.085,177.2,778899990.0
2008-10-07 00:40:00,177.2,177.2,176.86,177.07,444300000.0
2008-10-07 00:45:00,177.07,177.07,176.936,177.015,914800000.0
2008-10-07 00:50:00,177.03,177.13,176.935,177.13,239700000.0
2008-10-07 00:55:00,177.145,177.775,177.14,177.64,1016999999.0
2008-10-07 01:00:00,177.64,177.85,177.64,177.81,498100000.0
2008-10-07 01:05:00,177.78,178.17,177.745,177.93,1682700000.0
2008-10-07 01:10:00,177.93,177.985,177.815,177.92,1362900001.0
2008-10-07 01:15:00,177.92,177.92,177.23,177.25,687499999.0
2008-10-07 01:20:00,177.25,177.25,177.07,177.16,881299971.0
2008-10-07 01:25:00,177.19,177.565,177.19,177.44,400200000.0
2008-10-07 01:30:00,177.44,177.44,177.33,177.35,504200000.0
2008-10-07 01:35:00,177.365,177.425,177.27,177.27,323900000.0
2008-10-07 01:40:00,177.27,177.27,177.065,177.09,446900000.0
2008-10-07 01:45:00,177.08,177.14,177.065,177.08,309100000.0
2008-10-07 01:50:00,177.06,177.13,176.96,176.98,632700000.0
2008-10-07 01:55:00,176.98,177.035,176.955,176.955,241000000.0
2008-10-07 02:00:00,176.98,177.13,176.94,177.04,207549500.0
2008-10-07 02:05:00,176.96,177.02,176.81,176.9,1480200000.0
2008-10-07 02:10:00,176.91,177.03,176.86,176.92,1356593750.0
2008-10-07 02:15:00,176.94,177.28,176.91,177.275,596100000.0
2008-10-07 02:20:00,177.265,177.74,177.25,177.73,645200000.0
2008-10-07 02:25:00,177.73,177.83,177.495,177.545,624081250.0
2008-10-07 02:30:00,177.545,177.615,177.495,177.56,469800000.0
2008-10-07 02:35:00,177.56,177.78,177.56,177.725,620000004.0
2008-10-07 02:40:00,177.725,177.735,177.55,177.615,965900024.0
2008-10-07 02:45:00,177.62,177.635,177.455,177.56,831200000.0
2008-10-07 02:50:00,177.535,177.555,177.245,177.245,547100000.0
2008-10-07 02:55:00,177.245,177.26,176.935,177.0,1519499997.0
2008-10-07 03:00:00,177.0,177.02,176.32,176.47,2258299999.0
2008-10-07 03:05:00,176.475,176.74,176.44,176.715,847600000.0
2008-10-07 03:10:00,176.725,177.095,176.715,176.9,1170300000.0
2008-10-07 03:15:00,176.9,176.935,176.81,176.89,1360700013.0
2008-10-07 03:20:00,176.905,177.03,176.885,176.9,577000000.0
2008-10-07 03:25:00,176.9,177.015,176.87,176.95,864700000.0
2008-10-07 03:30:00,176.96,177.305,176.89,177.23,841600002.0
2008-10-07 03:35:00,177.23,177.45,177.23,177.3,536200000.0
2008-10-07 03:40:00,177.27,177.425,177.235,177.39,565600000.0
2008-10-07 03:45:00,177.405,177.595,177.395,177.5,809500000.0
2008-10-07 03:50:00,177.5,177.535,177.3,177.32,655762500.0
2008-10-07 03:55:00,177.32,177.575,177.315,177.565,553900000.0
2008-10-07 04:00:00,177.54,177.945,177.495,177.83,895300000.0
2008-10-07 04:05:00,177.83,177.845,177.625,177.75,875600000.0
2008-10-07 04:10:00,177.75,177.825,177.74,177.75,296400000.0
2008-10-07 04:15:00,177.75,177.78,177.65,177.66,773800000.0
2008-10-07 04:20:00,177.62,177.715,177.62,177.65,786300001.0
2008-10-07 04:25:00,177.66,178.065,177.65,177.945,760600000.0
2008-10-07 04:30:00,177.94,178.28,177.91,178.025,746400000.0
2008-10-07 04:35:00,178.025,178.165,177.955,178.0,590200000.0
2008-10-07 04:40:00,178.005,178.1,177.975,178.04,534600000.0
2008-10-07 04:45:00,178.035,178.125,178.0,178.065,434000000.0
2008-10-07 04:50:00,178.07,178.33,178.06,178.23,589400000.0
2008-10-07 04:55:00,178.265,178.28,178.025,178.13,565500000.0
2008-10-07 05:00:00,178.13,178.295,178.11,178.235,606600000.0
2008-10-07 05:05:00,178.23,178.23,178.13,178.13,251800000.0
2008-10-07 05:10:00,178.135,178.31,178.1,178.305,658800000.0
2008-10-07 05:15:00,178.32,178.375,178.095,178.13,583200000.0
2008-10-07 05:20:00,178.085,178.1,177.915,177.94,798300000.0
2008-10-07 05:25:00,177.94,178.385,177.94,178.36,431300000.0
2008-10-07 05:30:00,178.36,178.905,178.07,178.845,1153700000.0
2008-10-07 05:35:00,178.85,178.915,178.055,178.65,1909499982.0
2008-10-07 05:40:00,178.65,180.315,178.595,180.2,1696200000.0
2008-10-07 05:45:00,180.2,181.065,179.66,180.64,2529000000.0
2008-10-07 05:50:00,180.67,180.81,179.315,179.97,2125899999.0
2008-10-07 05:55:00,179.97,180.345,179.71,180.295,2049599999.0
2008-10-07 06:00:00,180.305,181.265,180.26,180.9,2058274996.0
2008-10-07 06:05:00,180.9,181.31,180.415,181.23,1502900000.0
2008-10-07 06:10:00,181.23,181.9,181.23,181.755,1494100000.0
2008-10-07 06:15:00,181.77,182.015,181.49,181.585,1557300000.0
2008-10-07 06:20:00,181.58,181.61,181.25,181.26,442700000.0
2008-10-07 06:25:00,181.26,181.26,180.905,181.215,619900000.0
2008-10-07 06:30:00,181.24,181.83,181.24,181.44,3677900000.0
2008-10-07 06:35:00,181.33,181.61,181.095,181.57,1084800000.0
2008-10-07 06:40:00,181.57,181.57,181.24,181.255,937200000.0
2008-10-07 06:45:00,181.255,181.28,180.735,180.875,1715600016.0
2008-10-07 06:50:00,180.865,180.875,179.97,180.13,963900000.0
2008-10-07 06:55:00,180.135,180.655,180.09,180.655,1062300000.0
2008-10-07 07:00:00,180.65,180.65,180.13,180.155,886500000.0
2008-10-07 07:05:00,180.15,180.24,179.84,180.085,889800000.0
2008-10-07 07:10:00,180.085,180.455,180.045,180.455,1125800008.0
2008-10-07 07:15:00,180.47,180.47,180.19,180.34,755500000.0
2008-10-07 07:20:00,180.34,180.34,179.935,180.035,640000000.0
2008-10-07 07:25:00,180.025,180.235,180.015,180.225,1764200004.0
2008-10-07 07:30:00,180.225,180.635,180.19,180.62,1980600018.0
2008-10-07 07:35:00,180.62,180.965,180.55,180.93,1122600002.0
2008-10-07 07:40:00,180.93,180.995,180.7,180.7,1727299998.0
2008-10-07 07:45:00,180.7,180.725,180.585,180.64,413700000.0
2008-10-07 07:50:00,180.64,180.64,180.22,180.23,606200000.0
2008-10-07 07:55:00,180.23,180.26,179.94,180.18,3320099941.0
2008-10-07 08:00:00,180.17,180.25,179.915,180.17,913000000.0
2008-10-07 08:05:00,180.17,180.315,180.145,180.25,510000000.0
2008-10-07 08:10:00,180.25,180.4,180.195,180.31,706500000.0
2008-10-07 08:15:00,180.325,180.955,180.3,180.81,1847600000.0
2008-10-07 08:20:00,180.805,180.835,180.45,180.585,1974600015.0
2008-10-07 08:25:00,180.58,180.605,180.395,180.54,2138600000.0
2008-10-07 08:30:00,180.54,180.54,179.68,179.775,2806400000.0
2008-10-07 08:35:00,179.77,180.06,179.74,180.02,2104900000.0
2008-10-07 08:40:00,180.035,180.105,179.715,180.05,3040800001.0
2008-10-07 08:45:00,180.055,180.17,179.905,179.94,2320300000.0
2008-10-07 08:50:00,179.925,180.19,179.92,180.06,1656700000.0
2008-10-07 08:55:00,180.06,180.06,179.885,179.98,1521500000.0
2008-10-07 09:00:00,179.995,180.015,179.41,179.605,1904500000.0
2008-10-07 09:05:00,179.61,179.8,179.54,179.785,1500500000.0
2008-10-07 09:10:00,179.785,179.95,179.51,179.605,2076900001.0
2008-10-07 09:15:00,179.58,180.39,179.565,180.185,2217100000.0
2008-10-07 09:20:00,180.175,180.755,180.15,180.415,2050400000.0
2008-10-07 09:25:00,180.415,180.775,180.325,180.59,1784081250.0
2008-10-07 09:30:00,180.6,180.76,180.575,180.63,1798600001.0
2008-10-07 09:35:00,180.615,180.62,180.23,180.285,1670600000.0
2008-10-07 09:40:00,180.285,180.39,179.9,179.945,1578600000.0
2008-10-07 09:45:00,179.945,180.28,179.845,180.125,2094900000.0
2008-10-07 09:50:00,180.125,180.135,179.705,179.705,1332800000.0
2008-10-07 09:55:00,179.71,179.73,179.105,179.15,2051400000.0
2008-10-07 10:00:00,179.155,179.18,178.065,178.09,3065600000.0
2008-10-07 10:05:00,178.09,178.12,177.435,177.91,2026700000.0
2008-10-07 10:10:00,177.91,177.99,176.685,176.705,2528200000.0
2008-10-07 10:15:00,176.67,176.705,175.945,176.39,2838000000.0
2008-10-07 10:20:00,176.4,177.215,176.25,176.58,3084900000.0
2008-10-07 10:25:00,176.58,176.7,176.42,176.615,3139699998.0
2008-10-07 10:30:00,176.61,176.74,176.28,176.715,3652100002.0
2008-10-07 10:35:00,176.715,176.985,176.47,176.975,3216500000.0
2008-10-07 10:40:00,176.97,177.72,176.965,177.53,3301700000.0
2008-10-07 10:45:00,177.53,177.71,177.205,177.61,2505200000.0
2008-10-07 10:50:00,177.61,177.645,176.98,177.115,2015400000.0
2008-10-07 10:55:00,177.105,177.105,176.79,176.94,2254100000.0
2008-10-07 11:00:00,176.935,177.015,176.395,176.73,2090400000.0
2008-10-07 11:05:00,176.735,177.11,176.71,176.99,2362000000.0
2008-10-07 11:10:00,176.985,177.165,176.875,177.065,2734100000.0
2008-10-07 11:15:00,177.065,177.33,176.99,177.075,2826200000.0
2008-10-07 11:20:00,177.085,177.26,176.435,176.49,2556800000.0
2008-10-07 11:25:00,176.505,176.685,176.25,176.41,2287500000.0
2008-10-07 11:30:00,176.41,176.79,176.38,176.69,3197900019.0
2008-10-07 11:35:00,176.69,177.145,176.69,177.08,3186399997.0
2008-10-07 11:40:00,177.08,177.17,176.875,176.895,2479300001.0
2008-10-07 11:45:00,176.895,177.24,176.885,177.185,1891400000.0
2008-10-07 11:50:00,177.195,177.485,177.085,177.47,1345000000.0
2008-10-07 11:55:00,177.485,177.595,177.19,177.34,1645600000.0
2008-10-07 12:00:00,177.335,177.395,177.22,177.34,1411000001.0
2008-10-07 12:05:00,177.33,177.575,177.32,177.47,1253600000.0
2008-10-07 12:10:00,177.47,177.915,177.33,177.86,1267700000.0
2008-10-07 12:15:00,177.86,177.93,177.565,177.69,2095400000.0
2008-10-07 12:20:00,177.69,178.095,177.53,178.085,1817700000.0
2008-10-07 12:25:00,178.085,178.1,177.84,177.91,1427200000.0
2008-10-07 12:30:00,177.915,177.97,177.755,177.85,1116100000.0
2008-10-07 12:35:00,177.85,177.855,177.465,177.775,1453400000.0
2008-10-07 12:40:00,177.78,177.805,177.365,177.365,1523500000.0
2008-10-07 12:45:00,177.365,177.425,177.28,177.415,1201800000.0
2008-10-07 12:50:00,177.42,177.615,177.12,177.16,1896000000.0
2008-10-07 12:55:00,177.15,177.865,177.145,177.435,2077800000.0
2008-10-07 13:00:00,177.43,177.785,177.43,177.635,1842300000.0
2008-10-07 13:05:00,177.645,177.965,177.575,177.935,1540100000.0
2008-10-07 13:10:00,177.945,178.19,177.89,178.1,1306000000.0
2008-10-07 13:15:00,178.1,178.265,177.995,178.125,1471800000.0
2008-10-07 13:20:00,178.125,178.13,177.845,178.055,1298400000.0
2008-10-07 13:25:00,178.04,178.235,177.98,177.985,1102500000.0
2008-10-07 13:30:00,177.995,178.1,177.845,178.095,1405300000.0
2008-10-07 13:35:00,178.08,178.5,178.005,178.41,1332000000.0
2008-10-07 13:40:00,178.41,178.47,178.32,178.375,1012400000.0
2008-10-07 13:45:00,178.37,178.725,178.36,178.685,1667500015.0
2008-10-07 13:50:00,178.695,178.87,178.665,178.805,2082900000.0
2008-10-07 13:55:00,178.8,179.105,178.79,179.09,1733800000.0
2008-10-07 14:00:00,179.105,179.635,179.085,179.59,1565900000.0
2008-10-07 14:05:00,179.55,179.56,179.135,179.455,2165000032.0
2008-10-07 14:10:00,179.445,179.615,179.37,179.41,1904900000.0
2008-10-07 14:15:00,179.41,179.525,178.18,178.44,2073100000.0
2008-10-07 14:20:00,178.505,178.74,178.135,178.465,2031199999.0
2008-10-07 14:25:00,178.46,178.675,177.95,177.955,2941200000.0
2008-10-07 14:30:00,177.945,178.405,177.94,178.28,4396199998.0
2008-10-07 14:35:00,178.28,178.74,178.235,178.62,2072400000.0
2008-10-07 14:40:00,178.63,178.85,178.48,178.65,1877200000.0
2008-10-07 14:45:00,178.655,178.71,178.29,178.32,2166200000.0
2008-10-07 14:50:00,178.33,178.505,177.92,178.03,2051200000.0
2008-10-07 14:55:00,177.995,178.245,177.975,178.1,1332800000.0
2008-10-07 15:00:00,178.105,179.905,178.105,179.655,2752900001.0
2008-10-07 15:05:00,179.635,180.38,179.56,179.975,2393156252.0
2008-10-07 15:10:00,179.965,180.465,179.745,180.27,2263300000.0
2008-10-07 15:15:00,180.26,180.375,179.865,180.0,1749400000.0
2008-10-07 15:20:00,179.995,180.54,179.87,180.49,2178500000.0
2008-10-07 15:25:00,180.49,181.11,180.395,181.055,2336900000.0
2008-10-07 15:30:00,181.03,181.29,180.865,181.04,2063700000.0
2008-10-07 15:35:00,181.03,181.04,180.515,180.73,2690200000.0
2008-10-07 15:40:00,180.72,180.89,180.51,180.57,2595500000.0
2008-10-07 15:45:00,180.575,180.69,180.01,180.275,2175000000.0
2008-10-07 15:50:00,180.27,180.33,179.99,180.06,2308300000.0
2008-10-07 15:55:00,180.06,180.235,179.735,180.17,2422700000.0
2008-10-07 16:00:00,180.17,180.405,179.86,180.025,2863700000.0
2008-10-07 16:05:00,180.02,180.42,180.015,180.38,3140000000.0
2008-10-07 16:10:00,180.37,180.705,180.355,180.405,2166200000.0
2008-10-07 16:15:00,180.42,180.75,180.4,180.72,2403000000.0
2008-10-07 16:20:00,180.72,180.77,180.535,180.675,2048900000.0
2008-10-07 16:25:00,180.675,180.995,180.675,180.86,2185500000.0
2008-10-07 16:30:00,180.86,180.99,180.705,180.74,1815500000.0
2008-10-07 16:35:00,180.74,180.74,180.265,180.63,1684100000.0
2008-10-07 16:40:00,180.65,180.67,180.14,180.34,1478600000.0
2008-10-07 16:45:00,180.325,180.495,180.185,180.38,1361100000.0
2008-10-07 16:50:00,180.415,180.775,180.245,180.775,1664100000.0
2008-10-07 16:55:00,180.775,181.03,180.365,180.455,3082200000.0
2008-10-07 17:00:00,180.425,180.6,180.32,180.35,1410200000.0
2008-10-07 17:05:00,180.36,180.455,179.75,180.01,1545400000.0
2008-10-07 17:10:00,180.0,180.01,179.43,179.825,1667600000.0
2008-10-07 17:15:00,179.835,179.88,179.6,179.745,1692900000.0
2008-10-07 17:20:00,179.725,179.905,179.44,179.855,2225300000.0
2008-10-07 17:25:00,179.865,180.245,179.82,179.985,1773000000.0
2008-10-07 17:30:00,179.99,180.275,179.935,180.005,1555600000.0
2008-10-07 17:35:00,180.015,180.095,179.815,179.895,1234200000.0
2008-10-07 17:40:00,179.9,180.0,179.7,179.995,1354100000.0
2008-10-07 17:45:00,179.97,180.0,179.735,179.985,1480800000.0
2008-10-07 17:50:00,179.995,180.18,179.91,180.1,1904000000.0
2008-10-07 17:55:00,180.09,180.115,179.81,179.94,1319600000.0
2008-10-07 18:00:00,179.94,179.94,179.585,179.66,930362500.0
2008-10-07 18:05:00,179.6,179.785,179.48,179.515,2119099942.0
2008-10-07 18:10:00,179.54,179.675,179.465,179.575,1014300000.0
2008-10-07 18:15:00,179.585,179.64,179.455,179.64,918800000.0
2008-10-07 18:20:00,179.63,179.685,179.06,179.11,1157000000.0
2008-10-07 18:25:00,179.11,179.14,178.81,178.89,1398500000.0
2008-10-07 18:30:00,178.89,179.05,178.84,178.915,1078300000.0
2008-10-07 18:35:00,178.935,178.94,178.44,178.66,1127200000.0
2008-10-07 18:40:00,178.655,178.915,178.425,178.5,1408600000.0
2008-10-07 18:45:00,178.5,178.51,178.12,178.23,1755400000.0
2008-10-07 18:50:00,178.245,178.44,178.165,178.33,1139800000.0
2008-10-07 18:55:00,178.33,178.585,178.315,178.44,827300000.0
2008-10-07 19:00:00,178.37,178.905,178.325,178.75,1350100000.0
2008-10-07 19:05:00,178.75,178.975,178.475,178.925,1792400000.0
2008-10-07 19:10:00,178.925,179.13,178.81,178.815,1376800000.0
2008-10-07 19:15:00,178.835,178.835,178.35,178.64,2073900000.0
2008-10-07 19:20:00,178.645,178.84,178.325,178.47,1667600000.0
2008-10-07 19:25:00,178.48,178.505,177.585,177.745,1853200000.0
2008-10-07 19:30:00,177.74,177.955,177.32,177.59,1990700000.0
2008-10-07 19:35:00,177.57,177.835,177.555,177.79,1489500000.0
2008-10-07 19:40:00,177.805,177.815,177.62,177.64,978000000.0
2008-10-07 19:45:00,177.65,177.675,177.135,177.185,1338200000.0
2008-10-07 19:50:00,177.185,177.625,177.145,177.44,1665900000.0
2008-10-07 19:55:00,177.445,177.6,177.335,177.42,1365800000.0
2008-10-07 20:00:00,177.42,177.685,177.345,177.405,1787299999.0
2008-10-07 20:05:00,177.345,177.96,177.255,177.88,1503300000.0
2008-10-07 20:10:00,177.88,178.04,177.55,177.985,1508800002.0
2008-10-07 20:15:00,178.01,178.39,177.675,178.22,2199200000.0
2008-10-07 20:20:00,178.25,178.68,178.115,178.18,2387600003.0
2008-10-07 20:25:00,178.18,178.37,178.045,178.35,1446400000.0
2008-10-07 20:30:00,178.36,178.685,178.345,178.475,1824200003.0
2008-10-07 20:35:00,178.49,178.655,178.415,178.57,1751099980.0
2008-10-07 20:40:00,178.57,178.685,178.365,178.475,1558200000.0
2008-10-07 20:45:00,178.465,178.935,178.385,178.82,1652100000.0
2008-10-07 20:50:00,178.795,178.82,178.37,178.46,1256200000.0
2008-10-07 20:55:00,178.45,178.56,178.095,178.195,1989000000.0
2008-10-07 21:00:00,178.205,178.24,177.855,177.955,2132200000.0
2008-10-07 21:05:00,177.965,177.98,177.825,177.93,880200000.0
2008-10-07 21:10:00,177.93,178.19,177.915,178.045,796900000.0
2008-10-07 21:15:00,178.045,178.125,177.775,177.94,1193900000.0
2008-10-07 21:20:00,177.945,177.98,177.735,177.785,1168300001.0
2008-10-07 21:25:00,177.8,177.85,177.62,177.69,1733300002.0
2008-10-07 21:30:00,177.69,177.755,177.525,177.55,2009900001.0
2008-10-07 21:35:00,177.565,177.575,177.275,177.355,1044800000.0
2008-10-07 21:40:00,177.355,177.425,177.195,177.295,1348599999.0
2008-10-07 21:45:00,177.31,177.31,176.765,176.79,2081800000.0
2008-10-07 21:50:00,176.79,176.81,176.595,176.81,2004900000.0
2008-10-07 21:55:00,176.81,177.1,176.775,177.09,876100000.0
2008-10-07 22:00:00,177.115,177.125,176.925,176.95,847899999.0
2008-10-07 22:05:00,176.965,177.11,176.925,177.055,897900000.0
2008-10-07 22:10:00,177.055,177.225,176.975,177.145,785000000.0
2008-10-07 22:15:00,177.16,177.365,177.145,177.23,2141500000.0
2008-10-07 22:20:00,177.23,177.255,177.045,177.11,1045200000.0
2008-10-07 22:25:00,177.11,177.11,176.825,176.99,959500001.0
2008-10-07 22:30:00,177.005,177.195,176.955,177.145,874600000.0
2008-10-07 22:35:00,177.145,177.17,176.98,177.14,1549300000.0
2008-10-07 22:40:00,177.14,177.165,177.095,177.12,1246399998.0
2008-10-07 22:45:00,177.12,177.23,177.12,177.21,641000000.0
2008-10-07 22:50:00,177.215,177.3,177.165,177.18,416200000.0
2008-10-07 22:55:00,177.18,177.225,177.115,177.14,820800000.0
2008-10-07 23:00:00,177.065,177.165,177.025,177.04,161800000.0
2008-10-07 23:05:00,177.035,177.14,176.97,177.11,2449600000.0
2008-10-07 23:10:00,177.11,177.12,176.67,176.8,2887400000.0
2008-10-07 23:15:00,176.8,176.955,176.8,176.93,492400000.0
2008-10-07 23:20:00,176.93,176.985,176.905,176.97,243000000.0
2008-10-07 23:25:00,176.97,177.135,176.955,177.05,220600000.0
2008-10-07 23:30:00,177.05,177.065,176.895,177.0,557700000.0
2008-10-07 23:35:00,177.01,177.3,176.985,177.17,99600000.0
2008-10-07 23:40:00,177.17,177.615,177.17,177.615,210600000.0
2008-10-07 23:45:00,177.61,178.165,177.61,178.05,328000000.0
2008-10-07 23:50:00,178.08,178.185,177.985,178.04,945300002.0
2008-10-07 23:55:00,178.04,178.04,177.855,177.87,579200000.0
2008-10-08 00:00:00,177.92,177.94,177.68,177.76,1492000000.0
2008-10-08 00:05:00,177.76,177.775,177.635,177.655,651100000.0
2008-10-08 00:10:00,177.655,178.005,177.475,177.9,841800000.0
2008-10-08 00:15:00,177.91,178.055,177.885,177.98,491100000.0
2008-10-08 00:20:00,177.98,177.98,177.7,177.765,2122299984.0
2008-10-08 00:25:00,177.77,177.77,177.575,177.73,827199992.0
2008-10-08 00:30:00,177.76,177.87,177.74,177.75,248600000.0
2008-10-08 00:35:00,177.75,177.775,177.59,177.61,347700000.0
2008-10-08 00:40:00,177.535,177.61,177.485,177.55,123000000.0
2008-10-08 00:45:00,177.55,177.55,177.215,177.265,149900000.0
2008-10-08 00:50:00,177.345,177.36,177.025,177.065,812500000.0
2008-10-08 00:55:00,177.08,177.255,176.995,177.15,379300000.0
2008-10-08 01:00:00,177.15,177.165,176.985,177.165,160500000.0
2008-10-08 01:05:00,177.15,177.15,176.73,176.79,780300022.0
2008-10-08 01:10:00,176.79,176.945,176.685,176.76,759000000.0
2008-10-08 01:15:00,176.76,176.78,176.685,176.76,143300000.0
2008-10-08 01:20:00,176.775,176.935,176.77,176.935,185100000.0
2008-10-08 01:25:00,176.925,176.985,176.795,176.85,722399996.0
2008-10-08 01:30:00,176.84,177.035,176.84,176.935,2659299877.0
2008-10-08 01:35:00,176.935,176.95,176.69,176.71,1447600024.0
2008-10-08 01:40:00,176.71,176.71,176.595,176.635,397000000.0
2008-10-08 01:45:00,176.65,176.725,176.595,176.71,262100000.0
2008-10-08 01:50:00,176.72,176.87,176.615,176.665,820100000.0
2008-10-08 01:55:00,176.67,176.875,176.405,176.875,1234800000.0
2008-10-08 02:00:00,176.875,176.875,176.435,176.59,1635600000.0
2008-10-08 02:05:00,176.585,176.95,176.555,176.81,970400000.0
2008-10-08 02:10:00,176.81,176.9,176.775,176.825,1564600000.0
2008-10-08 02:15:00,176.81,177.095,176.8,177.045,1984900001.0
2008-10-08 02:20:00,177.06,177.115,177.005,177.09,2329300002.0
2008-10-08 02:25:00,177.08,177.44,177.08,177.44,774900000.0
2008-10-08 02:30:00,177.4,177.485,177.275,177.3,802600000.0
2008-10-08 02:35:00,177.315,177.425,177.3,177.38,277800000.0
2008-10-08 02:40:00,177.38,177.435,177.26,177.38,680600000.0
2008-10-08 02:45:00,177.38,177.42,177.125,177.2,1681500000.0
2008-10-08 02:50:00,177.2,177.49,177.1,177.435,884600000.0
2008-10-08 02:55:00,177.43,177.44,177.195,177.3,502000000.0
2008-10-08 03:00:00,177.315,177.365,177.18,177.23,822700000.0
2008-10-08 03:05:00,177.235,177.48,177.225,177.33,851400000.0
2008-10-08 03:10:00,177.33,177.485,177.325,177.475,433200000.0
2008-10-08 03:15:00,177.45,177.485,177.36,177.4,516100000.0
2008-10-08 03:20:00,177.4,177.615,177.39,177.56,490300000.0
2008-10-08 03:25:00,177.56,177.585,177.355,177.45,1272700013.0
2008-10-08 03:30:00,177.455,177.46,177.205,177.23,682600000.0
2008-10-08 03:35:00,177.23,177.255,176.875,176.94,669000000.0
2008-10-08 03:40:00,176.94,177.19,176.94,177.145,726200000.0
2008-10-08 03:45:00,177.15,177.225,176.99,177.125,1261200000.0
2008-10-08 03:50:00,177.135,177.39,177.13,177.255,548400000.0
2008-10-08 03:55:00,177.27,177.395,177.255,177.375,388400000.0
2008-10-08 04:00:00,177.385,177.39,177.18,177.275,819300000.0
2008-10-08 04:05:00,177.275,177.36,177.235,177.305,678500000.0
2008-10-08 04:10:00,177.305,177.385,177.29,177.365,502000000.0
2008-10-08 04:15:00,177.365,177.375,177.24,177.26,225200000.0
2008-10-08 04:20:00,177.26,177.295,177.25,177.28,189200000.0
2008-10-08 04:25:00,177.285,177.53,177.285,177.495,604000000.0
2008-10-08 04:30:00,177.485,177.675,177.48,177.59,497000000.0
2008-10-08 04:35:00,177.59,177.59,177.465,177.49,432400000.0
2008-10-08 04:40:00,177.48,177.52,177.38,177.385,406800000.0
2008-10-08 04:45:00,177.39,177.475,177.375,177.47,481000000.0
2008-10-08 04:50:00,177.47,177.495,177.42,177.465,638000000.0
2008-10-08 04:55:00,177.43,177.45,177.29,177.435,2532400037.0
2008-10-08 05:00:00,177.435,177.55,177.38,177.47,343200000.0
2008-10-08 05:05:00,177.47,177.485,177.29,177.4,387600000.0
2008-10-08 05:10:00,177.415,177.495,177.4,177.445,282600000.0
2008-10-08 05:15:00,177.44,177.63,177.44,177.605,615400000.0
2008-10-08 05:20:00,177.595,177.705,177.48,177.57,498100000.0
2008-10-08 05:25:00,177.57,177.57,177.47,177.49,102500000.0
2008-10-08 05:30:00,177.505,177.545,177.475,177.505,436000000.0
2008-10-08 05:35:00,177.515,177.515,177.475,177.48,321000000.0
2008-10-08 05:40:00,177.48,177.48,177.26,177.34,1040400000.0
2008-10-08 05:45:00,177.34,177.355,177.055,177.15,868500000.0
2008-10-08 05:50:00,177.14,177.26,177.13,177.2,692600000.0
2008-10-08 05:55:00,177.2,177.43,177.19,177.4,718300000.0
2008-10-08 06:00:00,177.405,177.52,177.37,177.47,520800000.0
2008-10-08 06:05:00,177.47,177.64,177.45,177.605,668200000.0
2008-10-08 06:10:00,177.595,177.595,177.435,177.485,471800000.0
2008-10-08 06:15:00,177.5,177.645,177.49,177.58,565000000.0
2008-10-08 06:20:00,177.58,177.615,177.42,177.535,1202000001.0
2008-10-08 06:25:00,177.535,177.58,177.465,177.5,2262200000.0
2008-10-08 06:30:00,177.5,177.715,177.365,177.675,1993799999.0
2008-10-08 06:35:00,177.68,178.13,177.68,178.11,1258000000.0
2008-10-08 06:40:00,178.11,178.11,177.405,177.49,1659400003.0
2008-10-08 06:45:00,177.49,177.49,176.395,176.48,1931600000.0
2008-10-08 06:50:00,176.49,177.05,176.435,176.52,1784700000.0
2008-10-08 06:55:00,176.52,176.91,176.47,176.9,1003900000.0
2008-10-08 07:00:00,176.89,176.905,176.39,176.55,789700000.0
2008-10-08 07:05:00,176.55,176.55,175.87,175.98,902700000.0
2008-10-08 07:10:00,175.98,176.36,175.47,176.065,1364300000.0
2008-10-08 07:15:00,176.045,176.115,175.875,175.885,990800000.0
2008-10-08 07:20:00,175.875,175.875,174.735,174.8,1139300000.0
2008-10-08 07:25:00,174.81,175.18,174.425,175.03,2077499999.0
2008-10-08 07:30:00,175.03,175.505,174.43,174.43,2585500002.0
2008-10-08 07:35:00,174.43,174.43,173.735,173.88,1944699999.0
2008-10-08 07:40:00,173.9,175.3,173.87,174.45,2533100000.0
2008-10-08 07:45:00,174.445,174.545,174.06,174.085,1618100000.0
2008-10-08 07:50:00,174.08,174.475,173.95,174.36,1441600000.0
2008-10-08 07:55:00,174.36,174.905,174.275,174.355,1887600000.0
2008-10-08 08:00:00,174.415,174.5,174.165,174.435,2386099969.0
2008-10-08 08:05:00,174.425,174.705,174.36,174.62,1657100000.0
2008-10-08 08:10:00,174.625,174.975,174.45,174.975,2447800015.0
2008-10-08 08:15:00,174.97,175.485,174.905,175.125,1902900000.0
2008-10-08 08:20:00,175.125,175.335,174.975,174.99,2071200000.0
2008-10-08 08:25:00,175.005,175.275,174.96,175.05,1378800000.0
2008-10-08 08:30:00,175.055,175.67,175.055,175.41,1971200000.0
2008-10-08 08:35:00,175.41,176.38,175.355,175.93,1704700000.0
2008-10-08 08:40:00,175.81,176.435,175.59,176.43,1962600000.0
2008-10-08 08:45:00,176.43,176.665,176.11,176.155,2192300000.0
2008-10-08 08:50:00,176.155,176.175,175.805,175.81,2146100000.0
2008-10-08 08:55:00,175.795,175.965,175.255,175.485,2525400000.0
2008-10-08 09:00:00,175.48,175.72,175.21,175.675,1837400000.0
2008-10-08 09:05:00,175.66,176.57,175.66,176.39,1916800000.0
2008-10-08 09:10:00,176.38,178.915,176.38,177.815,2064400000.0
2008-10-08 09:15:00,177.81,178.09,177.15,177.17,1847800000.0
2008-10-08 09:20:00,177.17,177.405,176.37,176.95,1972400000.0
2008-10-08 09:25:00,176.95,177.015,176.17,176.19,2343100000.0
2008-10-08 09:30:00,176.2,176.465,175.765,176.275,1830600001.0
2008-10-08 09:35:00,176.265,176.495,176.075,176.495,897600000.0
2008-10-08 09:40:00,176.49,176.62,176.19,176.285,1057800000.0
2008-10-08 09:45:00,176.285,176.31,175.87,175.91,1807300000.0
2008-10-08 09:50:00,175.91,176.155,175.715,175.73,1745700000.0
2008-10-08 09:55:00,175.67,175.85,175.07,175.07,9390999920.0
2008-10-08 10:00:00,175.06,175.53,175.06,175.29,9390999920.0
2008-10-08 10:05:00,175.3,175.46,175.08,175.32,9390999920.0
2008-10-08 10:10:00,175.33,176.2,175.28,175.8,9390999920.0
2008-10-08 10:15:00,175.79,175.83,175.43,175.83,9390999920.0
2008-10-08 10:20:00,175.85,176.17,175.57,175.58,9390999920.0
2008-10-08 10:25:00,175.57,175.91,175.52,175.54,9390999920.0
2008-10-08 10:30:00,175.53,176.01,175.5,175.91,9390999920.0
2008-10-08 10:35:00,175.9,176.12,175.41,175.55,9390999920.0
2008-10-08 10:40:00,175.56,175.64,175.45,175.55,9390999920.0
2008-10-08 10:45:00,175.56,175.78,175.53,175.74,9390999920.0
2008-10-08 10:50:00,175.73,175.8,175.37,175.52,9390999920.0
2008-10-08 10:55:00,175.53,175.57,175.3,175.31,9390999920.0
2008-10-08 11:00:00,175.3,175.37,174.98,175.04,10118199933.0
2008-10-08 11:05:00,175.07,175.08,174.17,174.43,10656000035.0
2008-10-08 11:10:00,174.44,174.87,174.35,174.4,10288500037.0
2008-10-08 11:15:00,174.42,174.64,174.04,174.445,10418000010.0
2008-10-08 11:20:00,174.435,174.65,173.82,174.24,8946400010.0
2008-10-08 11:25:00,174.22,174.25,172.99,173.21,10647499975.0
2008-10-08 11:30:00,173.22,173.43,172.54,172.64,10647499975.0
2008-10-08 11:35:00,172.6,172.76,172.07,172.2,10647499975.0
2008-10-08 11:40:00,172.14,172.84,172.05,172.43,10647499975.0
2008-10-08 11:45:00,172.45,172.54,172.03,172.21,10647499975.0
2008-10-08 11:50:00,172.19,172.62,172.03,172.34,10647499975.0
2008-10-08 11:55:00,172.36,172.6,172.23,172.36,10647499975.0
2008-10-08 12:00:00,172.35,172.73,172.34,172.57,10647499975.0
2008-10-08 12:05:00,172.58,172.58,171.85,171.96,10647499975.0
2008-10-08 12:10:00,171.95,173.21,171.94,173.2,10647499975.0
2008-10-08 12:15:00,173.18,173.55,172.88,173.5,10647499975.0
2008-10-08 12:20:00,173.51,173.84,173.17,173.26,10647499975.0
2008-10-08 12:25:00,173.27,173.84,173.2,173.84,9158499976.0
2008-10-08 12:30:00,173.85,173.96,173.55,173.92,6218499950.0
2008-10-08 12:35:00,173.91,174.67,173.85,174.11,6218499950.0
2008-10-08 12:40:00,174.12,174.53,174.06,174.3,6218499950.0
2008-10-08 12:45:00,174.27,174.3,174.08,174.24,6765499974.0
2008-10-08 12:50:00,174.225,174.37,174.035,174.095,8554700032.0
2008-10-08 12:55:00,174.06,174.06,173.21,173.51,10349500075.0
2008-10-08 13:00:00,173.48,176.56,173.48,175.44,10349500075.0
2008-10-08 13:05:00,175.46,177.35,175.19,176.97,10349500075.0
2008-10-08 13:10:00,176.88,177.05,175.19,175.58,10349500075.0
2008-10-08 13:15:00,175.59,176.39,175.31,175.81,10349500075.0
2008-10-08 13:20:00,175.82,176.29,175.55,175.61,10349500075.0
2008-10-08 13:25:00,175.62,175.93,175.51,175.89,10349500075.0
2008-10-08 13:30:00,175.9,176.55,175.9,176.54,10349500075.0
2008-10-08 13:35:00,176.53,177.48,176.48,176.68,10349500075.0
2008-10-08 13:40:00,176.7,176.87,176.11,176.17,10349500075.0
2008-10-08 13:45:00,176.19,176.23,175.65,176.11,10349500075.0
2008-10-08 13:50:00,176.09,176.41,176.05,176.37,10349500075.0
2008-10-08 13:55:00,176.38,176.75,176.29,176.64,10349500075.0
2008-10-08 14:00:00,176.67,177.03,176.57,176.83,10349500075.0
2008-10-08 14:05:00,176.85,177.05,176.68,176.8,10349500075.0
2008-10-08 14:10:00,176.81,177.54,176.77,177.31,10349500075.0
2008-10-08 14:15:00,177.29,177.29,176.37,176.38,10349500075.0
2008-10-08 14:20:00,176.39,176.51,175.87,176.29,10349500075.0
2008-10-08 14:25:00,176.11,176.24,175.29,175.39,10349500075.0
2008-10-08 14:30:00,175.4,175.76,175.1,175.14,10349500075.0
2008-10-08 14:35:00,175.16,175.19,174.58,174.81,10349500075.0
2008-10-08 14:40:00,174.82,175.07,174.3,174.37,10349500075.0
2008-10-08 14:45:00,174.38,174.56,173.82,174.27,10349500075.0
2008-10-08 14:50:00,174.29,174.62,174.02,174.6,10349500075.0
2008-10-08 14:55:00,174.59,174.72,174.19,174.19,10349500075.0
2008-10-08 15:00:00,174.18,174.19,173.35,173.63,10349500075.0
2008-10-08 15:05:00,173.64,173.85,173.24,173.39,10349500075.0
2008-10-08 15:10:00,173.4,174.01,173.33,173.59,10349500075.0
2008-10-08 15:15:00,173.61,173.8,173.43,173.76,10349500075.0
2008-10-08 15:20:00,173.85,174.05,173.73,173.97,10349500075.0
2008-10-08 15:25:00,173.95,173.95,173.53,173.6,10349500075.0
2008-10-08 15:30:00,173.59,174.18,173.45,174.18,10349500075.0
2008-10-08 15:35:00,174.2,174.85,173.79,174.82,10349500075.0
2008-10-08 15:40:00,174.56,174.84,174.2,174.76,10349500075.0
2008-10-08 15:45:00,174.81,174.86,174.37,174.74,10349500075.0
2008-10-08 15:50:00,174.72,174.9,174.09,174.45,10349500075.0
2008-10-08 15:55:00,174.49,174.57,174.07,174.35,10349500075.0
2008-10-08 16:00:00,174.34,174.97,174.3,174.92,10349500075.0
2008-10-08 16:05:00,174.91,174.92,173.84,173.98,10349500075.0
2008-10-08 16:10:00,173.97,174.34,173.95,174.24,10349500075.0
2008-10-08 16:15:00,174.23,174.23,173.41,173.56,10349500075.0
2008-10-08 16:20:00,173.57,173.88,173.14,173.81,10349500075.0
2008-10-08 16:25:00,173.82,173.84,173.26,173.8,10349500075.0
2008-10-08 16:30:00,173.81,174.45,173.8,174.27,10349500075.0
2008-10-08 16:35:00,174.24,174.28,173.72,173.89,10349500075.0
2008-10-08 16:40:00,173.9,173.91,173.43,173.48,10349500075.0
2008-10-08 16:45:00,173.46,173.6,173.23,173.42,10349500075.0
2008-10-08 16:50:00,173.41,173.54,173.0,173.11,10349500075.0
2008-10-08 16:55:00,173.1,173.56,172.93,173.29,10349500075.0
2008-10-08 17:00:00,173.28,173.48,173.08,173.26,10349500075.0
2008-10-08 17:05:00,173.25,173.35,172.93,173.07,10349500075.0
2008-10-08 17:10:00,173.08,173.1,172.72,172.82,10349500075.0
2008-10-08 17:15:00,172.81,173.2,172.79,173.18,10349500075.0
2008-10-08 17:20:00,173.19,173.21,172.8,173.02,10349500075.0
2008-10-08 17:25:00,173.03,173.19,172.74,172.91,10349500075.0
2008-10-08 17:30:00,172.92,173.03,172.76,172.95,9980100102.0
2008-10-08 17:35:00,172.95,172.95,172.46,172.68,9924999920.0
2008-10-08 17:40:00,172.66,172.84,172.28,172.43,9924999920.0
2008-10-08 17:45:00,172.42,172.54,172.12,172.52,9924999920.0
2008-10-08 17:50:00,172.53,172.71,172.38,172.67,9924999920.0
2008-10-08 17:55:00,172.66,172.72,172.34,172.62,9924999920.0
2008-10-08 18:00:00,172.6,172.76,172.39,172.66,9924999920.0
2008-10-08 18:05:00,172.63,172.67,171.9,171.95,9924999920.0
2008-10-08 18:10:00,171.96,172.34,171.8,172.3,9287399936.0
2008-10-08 18:15:00,172.33,172.53,172.29,172.49,6737000000.0
2008-10-08 18:20:00,172.48,172.5,172.18,172.19,7194600002.0
2008-10-08 18:25:00,172.2,172.255,171.68,171.79,9920599986.0
2008-10-08 18:30:00,171.81,172.14,171.64,171.9,10144499980.0
2008-10-08 18:35:00,171.94,172.01,171.68,171.93,10144499980.0
2008-10-08 18:40:00,171.93,172.32,171.78,171.8,9872500050.0
2008-10-08 18:45:00,171.81,171.9,171.59,171.84,8242600002.0
2008-10-08 18:50:00,171.85,171.98,171.67,171.85,7811699984.0
2008-10-08 18:55:00,171.845,171.94,171.56,171.89,10228500040.0
2008-10-08 19:00:00,171.9,172.98,171.87,172.82,10177000040.0
2008-10-08 19:05:00,172.83,173.03,172.67,173.01,10177000040.0
2008-10-08 19:10:00,173.02,173.13,172.73,173.05,10177000040.0
2008-10-08 19:15:00,173.04,173.36,172.85,173.15,9934200010.0
2008-10-08 19:20:00,173.17,173.49,173.08,173.32,9569999965.0
2008-10-08 19:25:00,173.36,173.38,173.08,173.1,9569999965.0
2008-10-08 19:30:00,173.11,173.11,172.82,172.86,9569999965.0
2008-10-08 19:35:00,172.85,173.35,172.85,173.07,9569999965.0
2008-10-08 19:40:00,173.06,173.24,172.9,173.21,9569999965.0
2008-10-08 19:45:00,173.2,173.28,172.82,172.87,9569999965.0
2008-10-08 19:50:00,172.86,173.5,172.775,173.5,9546200007.0
2008-10-08 19:55:00,173.46,173.9,173.35,173.73,9436499990.0
2008-10-08 20:00:00,173.72,173.84,173.3,173.75,9436499990.0
2008-10-08 20:05:00,173.76,173.89,173.19,173.48,9436499990.0
2008-10-08 20:10:00,173.47,173.48,173.13,173.16,9436499990.0
2008-10-08 20:15:00,173.17,173.33,173.15,173.23,8887099996.0
2008-10-08 20:20:00,173.24,173.71,173.22,173.63,8063000005.0
2008-10-08 20:25:00,173.64,173.8,173.29,173.38,8063000005.0
2008-10-08 20:30:00,173.39,173.65,173.38,173.57,8871099969.0
2008-10-08 20:35:00,173.58,173.71,173.38,173.45,8279599917.0
2008-10-08 20:40:00,173.46,173.495,173.05,173.18,7925800026.0
2008-10-08 20:45:00,173.2,173.43,173.145,173.35,6894300015.0
2008-10-08 20:50:00,173.34,173.6,173.31,173.39,5925000007.0
2008-10-08 20:55:00,173.4,173.685,173.4,173.55,7531899998.0
2008-10-08 21:00:00,173.56,173.61,173.24,173.44,8818999980.0
2008-10-08 21:05:00,173.45,173.49,173.12,173.4,8818999980.0
2008-10-08 21:10:00,173.39,173.53,173.24,173.38,8818999980.0
2008-10-08 21:15:00,173.43,173.81,173.28,173.75,9319400012.0
2008-10-08 21:20:00,173.76,173.88,173.61,173.87,9444500020.0
2008-10-08 21:25:00,173.88,173.91,173.37,173.47,9444500020.0
2008-10-08 21:30:00,173.45,173.64,173.33,173.34,9444500020.0
2008-10-08 21:35:00,173.33,173.56,173.18,173.18,9444500020.0
2008-10-08 21:40:00,173.2,173.23,172.91,173.08,9444500020.0
2008-10-08 21:45:00,173.1,173.105,172.78,172.82,9754500032.0
2008-10-08 21:50:00,172.815,172.875,172.66,172.73,7978200008.0
2008-10-08 21:55:00,172.72,172.8,172.4,172.43,7175400007.0
2008-10-08 22:00:00,172.45,172.65,172.43,172.6,6595000030.0
2008-10-08 22:05:00,172.58,172.66,172.48,172.585,10227000017.0
2008-10-08 22:10:00,172.575,172.675,172.485,172.51,7620000000.0
2008-10-08 22:15:00,172.48,172.54,172.25,172.315,8025000005.0
2008-10-08 22:20:00,172.31,172.47,172.19,172.37,10050400012.0
2008-10-08 22:25:00,172.35,172.35,172.2,172.28,6284799959.0
2008-10-08 22:30:00,172.3,172.46,172.22,172.29,5246499945.0
2008-10-08 22:35:00,172.28,172.28,171.97,172.01,5246499945.0
2008-10-08 22:40:00,172.04,172.04,171.77,171.985,7167500025.0
2008-10-08 22:45:00,172.0,172.02,171.81,171.85,6108599983.0
2008-10-08 22:50:00,171.82,171.93,171.75,171.9,6280400055.0
2008-10-08 22:55:00,171.905,171.99,171.52,171.54,4279900015.0
2008-10-08 23:00:00,171.53,171.548,171.11,171.31,4846499943.0
2008-10-08 23:05:00,171.41,171.455,171.0,171.185,3577500035.0
2008-10-08 23:10:00,171.185,171.63,171.095,171.625,3248499941.0
2008-10-08 23:15:00,171.645,171.645,171.355,171.48,1975299950.0
2008-10-08 23:20:00,171.48,171.495,171.35,171.48,2862600039.0
2008-10-08 23:25:00,171.43,171.48,171.33,171.48,3768600014.0
2008-10-08 23:30:00,171.48,171.48,171.05,171.14,5085100046.0
2008-10-08 23:35:00,171.14,171.25,170.85,170.925,2566700001.0
2008-10-08 23:40:00,170.955,171.15,170.855,171.07,6035899988.0
2008-10-08 23:45:00,171.03,171.41,171.03,171.28,5296099969.0
2008-10-08 23:50:00,171.235,171.325,171.195,171.29,4484199979.0
2008-10-08 23:55:00,171.26,171.26,170.99,171.09,2132500018.0
2008-10-09 00:00:00,171.105,171.59,171.105,171.585,3673700012.0
2008-10-09 00:05:00,171.585,172.0,171.55,171.9,5711300016.0
2008-10-09 00:10:00,171.905,172.005,171.78,171.81,3495800008.0
2008-10-09 00:15:00,171.81,171.95,171.77,171.89,5031200031.0
2008-10-09 00:20:00,171.89,171.965,171.76,171.8,6375499976.0
2008-10-09 00:25:00,171.805,171.85,171.605,171.625,6894399978.0
2008-10-09 00:30:00,171.625,171.625,171.225,171.265,4612600030.0
2008-10-09 00:35:00,171.27,171.455,171.205,171.455,3877800033.0
2008-10-09 00:40:00,171.455,171.78,171.455,171.73,4961999976.0
2008-10-09 00:45:00,171.73,171.73,171.525,171.655,4048799992.0
2008-10-09 00:50:00,171.64,171.86,171.59,171.835,3113400005.0
2008-10-09 00:55:00,171.855,172.045,171.805,171.88,3630300023.0
2008-10-09 01:00:00,171.81,171.88,171.62,171.76,3780000005.0
2008-10-09 01:05:00,171.78,171.915,171.779,171.85,2224500002.0
2008-10-09 01:10:00,171.85,171.875,171.81,171.875,2033100018.0
2008-10-09 01:15:00,171.87,172.225,171.86,171.86,7830800005.0
2008-10-09 01:20:00,171.88,171.92,171.36,171.64,8568500007.0
2008-10-09 01:25:00,171.6,172.01,171.6,171.94,1336499995.0
2008-10-09 01:30:00,171.95,172.0,171.74,171.94,5027700027.0
2008-10-09 01:35:00,171.935,171.96,171.7,171.74,4961000029.0
2008-10-09 01:40:00,171.8,171.895,171.725,171.855,4608500015.0
2008-10-09 01:45:00,171.91,172.02,171.84,172.02,5631099976.0
2008-10-09 01:50:00,172.03,172.14,171.88,171.955,4040299999.0
2008-10-09 01:55:00,171.96,171.99,171.625,171.76,4568200041.0
2008-10-09 02:00:00,171.81,172.23,171.735,172.19,4863400006.0
2008-10-09 02:05:00,172.2,172.25,172.06,172.18,6067800014.0
2008-10-09 02:10:00,172.18,172.37,172.16,172.365,7388700007.0
2008-10-09 02:15:00,172.35,172.57,172.25,172.46,3486799997.0
2008-10-09 02:20:00,172.45,172.81,172.4,172.73,6421750007.0
2008-10-09 02:25:00,172.74,172.97,172.66,172.97,8346800026.0
2008-10-09 02:30:00,172.93,173.16,172.88,172.97,9093500060.0
2008-10-09 02:35:00,172.98,173.0,172.41,172.41,9093500060.0
2008-10-09 02:40:00,172.4,172.51,172.08,172.3,9053600022.0
2008-10-09 02:45:00,172.34,172.455,172.25,172.41,9784700003.0
2008-10-09 02:50:00,172.43,172.46,171.66,171.78,10428000050.0
2008-10-09 02:55:00,171.79,171.995,171.725,171.795,8668300026.0
2008-10-09 03:00:00,171.79,171.94,171.51,171.615,8804500085.0
2008-10-09 03:05:00,171.615,171.68,171.48,171.68,6625599996.0
2008-10-09 03:10:00,171.69,172.06,171.66,171.83,6167699983.0
2008-10-09 03:15:00,171.81,171.85,171.6,171.75,3377499991.0
2008-10-09 03:20:00,171.76,172.21,171.68,172.14,5742800035.0
2008-10-09 03:25:00,172.15,172.2,171.81,172.055,6599500050.0
2008-10-09 03:30:00,172.08,172.54,172.0,172.43,7581399995.0
2008-10-09 03:35:00,172.455,172.74,172.37,172.6,4363899994.0
2008-10-09 03:40:00,172.61,172.85,172.31,172.44,7593200000.0
2008-10-09 03:45:00,172.43,172.68,172.4,172.64,6688700029.0
2008-10-09 03:50:00,172.66,173.33,172.59,173.12,8436999990.0
2008-10-09 03:55:00,173.115,173.44,172.94,173.06,6172600042.0
2008-10-09 04:00:00,173.05,173.09,172.18,172.63,5862500085.0
2008-10-09 04:05:00,172.64,173.46,172.635,173.25,8367799957.0
2008-10-09 04:10:00,173.27,173.53,172.81,172.81,8824499950.0
2008-10-09 04:15:00,172.8,173.18,172.8,173.08,8824499950.0
2008-10-09 04:20:00,173.07,173.35,173.0,173.2,8824499950.0
2008-10-09 04:25:00,173.2,173.39,173.105,173.37,4325299995.0
2008-10-09 04:30:00,173.36,173.85,173.34,173.75,7564800018.0
2008-10-09 04:35:00,173.67,173.96,173.645,173.89,8049500052.0
2008-10-09 04:40:00,173.87,174.39,173.87,174.04,5301500064.0
2008-10-09 04:45:00,174.04,174.08,173.86,173.985,6631800003.0
2008-10-09 04:50:00,173.99,174.16,173.96,174.095,7427199998.0
2008-10-09 04:55:00,174.1,174.1,173.79,173.79,4964699995.0
2008-10-09 05:00:00,173.795,173.815,173.6,173.64,6846399973.0
2008-10-09 05:05:00,173.63,173.69,173.55,173.68,10017500022.0
2008-10-09 05:10:00,173.67,173.79,173.625,173.69,6954999955.0
2008-10-09 05:15:00,173.705,173.745,173.645,173.69,6453799981.0
2008-10-09 05:20:00,173.685,173.695,173.565,173.65,5549099962.0
2008-10-09 05:25:00,173.66,173.78,173.6,173.77,5108399972.0
2008-10-09 05:30:00,173.78,174.05,173.64,174.03,8948499991.0
2008-10-09 05:35:00,174.02,174.69,174.005,174.405,9496899961.0
2008-10-09 05:40:00,174.4,174.48,174.17,174.44,5717100038.0
2008-10-09 05:45:00,174.45,174.63,174.305,174.395,7817900028.0
2008-10-09 05:50:00,174.395,174.64,174.275,174.585,9449300007.0
2008-10-09 05:55:00,174.57,175.07,174.475,174.82,8492099965.0
2008-10-09 06:00:00,174.82,174.88,174.67,174.74,7265368772.0
2008-10-09 06:05:00,174.74,174.74,174.07,174.14,8129299989.0
2008-10-09 06:10:00,174.15,174.44,174.08,174.305,6549700012.0
2008-10-09 06:15:00,174.305,174.43,174.16,174.345,7740900038.0
2008-10-09 06:20:00,174.345,174.345,174.025,174.115,5558600008.0
2008-10-09 06:25:00,174.12,174.2,173.92,173.96,5231600002.0
2008-10-09 06:30:00,173.935,174.19,173.91,174.15,4904399992.0
2008-10-09 06:35:00,174.15,174.19,173.985,174.17,3324200011.0
2008-10-09 06:40:00,174.155,174.305,174.155,174.275,7277499985.0
2008-10-09 06:45:00,174.275,174.275,174.08,174.17,7784100015.0
2008-10-09 06:50:00,174.16,174.21,173.92,173.99,5821100014.0
2008-10-09 06:55:00,173.98,174.09,173.925,173.935,7479300031.0
2008-10-09 07:00:00,173.925,174.0,173.74,173.74,6816004123.0
2008-10-09 07:05:00,173.74,173.74,173.03,173.11,9458700017.0
2008-10-09 07:10:00,173.11,173.35,172.83,173.03,7640000041.0
2008-10-09 07:15:00,173.04,173.34,173.03,173.215,7397460023.0
2008-10-09 07:20:00,173.225,173.235,172.7,172.75,6943740031.0
2008-10-09 07:25:00,172.74,173.005,172.74,173.005,6035160028.0
2008-10-09 07:30:00,173.01,173.2,172.91,172.96,5047899960.0
2008-10-09 07:35:00,172.95,173.01,172.82,172.88,5047899960.0
2008-10-09 07:40:00,172.9,173.06,172.835,173.015,8206239992.0
2008-10-09 07:45:00,173.015,173.16,172.8,173.1,6913720009.0
2008-10-09 07:50:00,173.09,173.36,172.98,173.1,7404499995.0
2008-10-09 07:55:00,173.075,173.18,172.99,173.115,5127600007.0
2008-10-09 08:00:00,173.11,173.28,173.09,173.27,8144199963.0
2008-10-09 08:05:00,173.28,173.94,173.18,173.73,10289000020.0
2008-10-09 08:10:00,173.74,174.155,173.66,174.05,10289000020.0
2008-10-09 08:15:00,174.05,174.05,173.845,173.93,8836199982.0
2008-10-09 08:20:00,173.92,174.05,173.57,173.68,9001000020.0
2008-10-09 08:25:00,173.67,173.79,173.34,173.77,9001000020.0
2008-10-09 08:30:00,173.76,174.18,173.76,174.11,9001000020.0
2008-10-09 08:35:00,174.15,174.27,173.57,173.61,9001000020.0
2008-10-09 08:40:00,173.6,173.93,173.6,173.8,9001000020.0
2008-10-09 08:45:00,173.79,173.83,173.51,173.78,9001000020.0
2008-10-09 08:50:00,173.77,173.83,173.54,173.7,9525700047.0
2008-10-09 08:55:00,173.68,174.34,173.68,173.72,9875500065.0
2008-10-09 09:00:00,173.73,173.89,173.56,173.61,9707330011.0
2008-10-09 09:05:00,173.62,173.7,173.5,173.51,10652649940.0
2008-10-09 09:10:00,173.5,173.83,173.38,173.76,10652649940.0
2008-10-09 09:15:00,173.77,173.97,173.63,173.93,10652649940.0
2008-10-09 09:20:00,173.94,174.2,173.91,173.97,10652649940.0
2008-10-09 09:25:00,173.98,174.28,173.96,174.14,10652649940.0
2008-10-09 09:30:00,174.15,174.31,174.09,174.21,10652649940.0
2008-10-09 09:35:00,174.22,174.32,174.16,174.24,10665929953.0
2008-10-09 09:40:00,174.23,174.52,174.11,174.21,10719050005.0
2008-10-09 09:45:00,174.22,174.79,174.13,174.75,10719050005.0
2008-10-09 09:50:00,174.76,175.0,174.43,174.84,10719050005.0
2008-10-09 09:55:00,174.83,174.94,174.6,174.92,10719050005.0
2008-10-09 10:00:00,174.93,175.04,174.73,174.79,10719050005.0
2008-10-09 10:05:00,174.8,174.82,174.34,174.64,10719050005.0
2008-10-09 10:10:00,174.63,174.96,174.63,174.94,10719050005.0
2008-10-09 10:15:00,174.93,175.14,174.84,175.13,10719050005.0
2008-10-09 10:20:00,175.14,175.48,175.13,175.26,10719050005.0
2008-10-09 10:25:00,175.25,175.56,175.21,175.3,10719050005.0
2008-10-09 10:30:00,175.31,175.72,175.16,175.56,10719050005.0
2008-10-09 10:35:00,175.54,175.56,175.25,175.27,10719050005.0
2008-10-09 10:40:00,175.28,175.42,175.1,175.12,10213310002.0
2008-10-09 10:45:00,175.13,175.33,175.08,175.18,8190349990.0
2008-10-09 10:50:00,175.2,175.55,175.17,175.54,9683059909.0
2008-10-09 10:55:00,175.54,175.61,175.42,175.53,10092079915.0
2008-10-09 11:00:00,175.52,175.67,175.49,175.62,8921949940.0
2008-10-09 11:05:00,175.63,175.67,175.2,175.32,7862149980.0
2008-10-09 11:10:00,175.34,175.42,175.23,175.35,7862149980.0
2008-10-09 11:15:00,175.36,175.365,175.12,175.14,8638959990.0
2008-10-09 11:20:00,175.155,175.18,174.69,174.75,8782929973.0
2008-10-09 11:25:00,174.74,175.09,174.51,175.08,8448062460.0
2008-10-09 11:30:00,175.09,175.12,174.86,174.9,8448062460.0
2008-10-09 11:35:00,174.92,175.11,174.76,175.06,8448062460.0
2008-10-09 11:40:00,175.07,175.07,174.6,174.72,8448062460.0
2008-10-09 11:45:00,174.69,174.78,174.6,174.74,8448062460.0
2008-10-09 11:50:00,174.73,175.07,174.73,175.05,8448062460.0
2008-10-09 11:55:00,175.03,175.16,174.97,174.97,8448062460.0
2008-10-09 12:00:00,174.96,175.04,174.82,175.01,8448062460.0
2008-10-09 12:05:00,174.99,175.23,174.94,175.13,8448062460.0
2008-10-09 12:10:00,175.14,175.35,174.94,174.96,8448062460.0
2008-10-09 12:15:00,174.97,175.05,174.76,174.87,8448062460.0
2008-10-09 12:20:00,174.88,174.92,174.12,174.26,8448062460.0
2008-10-09 12:25:00,174.27,174.3,173.77,173.88,8448062460.0
2008-10-09 12:30:00,173.89,174.07,173.76,173.88,8448062460.0
2008-10-09 12:35:00,173.89,174.02,173.62,173.89,8448062460.0
2008-10-09 12:40:00,173.88,173.94,173.72,173.85,8448062460.0
2008-10-09 12:45:00,173.87,174.04,173.84,173.93,8448062460.0
2008-10-09 12:50:00,173.94,174.32,173.83,174.15,8448062460.0
2008-10-09 12:55:00,174.16,174.2,173.97,174.12,8448062460.0
2008-10-09 13:00:00,174.13,174.2,173.56,173.57,8448062460.0
2008-10-09 13:05:00,173.59,173.73,173.2,173.67,8448062460.0
2008-10-09 13:10:00,173.64,173.94,173.53,173.93,8448062460.0
2008-10-09 13:15:00,173.92,174.27,173.73,174.21,8448062460.0
2008-10-09 13:20:00,174.2,174.37,174.05,174.37,8448062460.0
2008-10-09 13:25:00,174.39,174.77,174.39,174.67,8448062460.0
2008-10-09 13:30:00,174.66,174.92,174.63,174.79,8448062460.0
2008-10-09 13:35:00,174.8,175.07,174.76,174.77,8448062460.0
2008-10-09 13:40:00,174.78,174.83,174.62,174.81,8448062460.0
2008-10-09 13:45:00,174.8,175.03,174.75,175.02,8448062460.0
2008-10-09 13:50:00,175.01,175.01,174.84,174.96,8448062460.0
2008-10-09 13:55:00,174.95,174.96,174.68,174.81,8448062460.0
2008-10-09 14:00:00,174.8,174.88,174.39,174.48,8448062460.0
2008-10-09 14:05:00,174.47,174.74,174.45,174.59,8448062460.0
2008-10-09 14:10:00,174.57,174.79,174.44,174.49,8448062460.0
2008-10-09 14:15:00,174.5,174.75,174.39,174.67,8448062460.0
2008-10-09 14:20:00,174.65,175.06,174.61,175.06,8448062460.0
2008-10-09 14:25:00,175.05,175.11,174.62,174.76,8448062460.0
2008-10-09 14:30:00,174.75,175.08,174.72,174.9,8448062460.0
2008-10-09 14:35:00,174.91,175.07,174.85,175.01,8448062460.0
2008-10-09 14:40:00,175.02,175.12,174.93,174.98,8448062460.0
2008-10-09 14:45:00,174.99,175.08,174.94,174.97,8448062460.0
2008-10-09 14:50:00,174.96,175.25,174.64,174.64,8448062460.0
2008-10-09 14:55:00,174.65,174.81,174.53,174.53,8448062460.0
2008-10-09 15:00:00,174.52,175.01,174.36,174.92,8448062460.0
2008-10-09 15:05:00,174.91,175.15,174.88,175.08,8448062460.0
2008-10-09 15:10:00,175.07,175.45,175.03,175.35,8448062460.0
2008-10-09 15:15:00,175.36,175.62,175.35,175.59,8448062460.0
2008-10-09 15:20:00,175.6,176.01,175.59,175.96,8506749962.0
2008-10-09 15:25:00,175.95,176.11,175.74,175.77,8741499970.0
2008-10-09 15:30:00,175.78,175.97,175.64,175.86,8741499970.0
2008-10-09 15:35:00,175.83,175.96,175.66,175.79,8741499970.0
2008-10-09 15:40:00,175.81,176.36,175.78,176.31,8741499970.0
2008-10-09 15:45:00,176.32,176.39,176.0,176.04,8741499970.0
2008-10-09 15:50:00,176.03,176.25,175.97,176.02,8741499970.0
2008-10-09 15:55:00,176.03,176.08,175.25,175.57,8741499970.0
2008-10-09 16:00:00,175.6,175.69,175.23,175.53,8741499970.0
2008-10-09 16:05:00,175.52,175.85,175.35,175.72,8741499970.0
2008-10-09 16:10:00,175.71,175.77,175.45,175.58,8741499970.0
2008-10-09 16:15:00,175.57,175.6,175.29,175.29,8741499970.0
2008-10-09 16:20:00,175.32,175.34,174.78,174.84,8741499970.0
2008-10-09 16:25:00,174.83,174.87,173.91,174.15,8741499970.0
2008-10-09 16:30:00,174.16,174.74,174.12,174.63,8741499970.0
2008-10-09 16:35:00,174.62,174.95,174.29,174.3,8741499970.0
2008-10-09 16:40:00,174.31,174.65,173.49,173.55,8741499970.0
2008-10-09 16:45:00,173.57,173.72,173.39,173.59,8741499970.0
2008-10-09 16:50:00,173.6,173.65,173.33,173.47,8741499970.0
2008-10-09 16:55:00,173.53,173.58,173.23,173.5,8741499970.0
2008-10-09 17:00:00,173.51,173.74,173.19,173.21,8741499970.0
2008-10-09 17:05:00,173.22,173.23,172.46,172.88,8741499970.0
2008-10-09 17:10:00,172.87,173.36,172.64,173.33,8741499970.0
2008-10-09 17:15:00,173.32,173.71,173.25,173.51,8741499970.0
2008-10-09 17:20:00,173.5,173.64,173.29,173.29,8741499970.0
2008-10-09 17:25:00,173.26,173.3,172.98,173.27,8741499970.0
2008-10-09 17:30:00,173.28,173.46,172.93,173.28,8741499970.0
2008-10-09 17:35:00,173.26,174.35,173.17,173.86,8741499970.0
2008-10-09 17:40:00,173.84,173.98,173.46,173.95,8741499970.0
2008-10-09 17:45:00,173.96,174.21,173.71,173.71,8741499970.0
2008-10-09 17:50:00,173.7,174.01,173.58,173.65,8741499970.0
2008-10-09 17:55:00,173.67,173.72,173.31,173.36,8741499970.0
2008-10-09 18:00:00,173.35,173.49,173.01,173.1,8741499970.0
2008-10-09 18:05:00,173.09,173.3,172.98,173.25,8741499970.0
2008-10-09 18:10:00,173.26,173.26,172.72,172.81,8741499970.0
2008-10-09 18:15:00,172.84,173.03,172.76,172.88,8741499970.0
2008-10-09 18:20:00,172.87,172.98,172.82,172.94,8741499970.0
2008-10-09 18:25:00,172.94,172.97,172.79,172.85,8111600005.0
2008-10-09 18:30:00,172.86,172.92,172.61,172.77,8065000010.0
2008-10-09 18:35:00,172.78,172.91,172.75,172.875,7225500007.0
2008-10-09 18:40:00,172.87,172.93,172.52,172.7,9635999987.0
2008-10-09 18:45:00,172.71,172.76,172.53,172.54,10094499915.0
2008-10-09 18:50:00,172.53,172.65,172.47,172.63,10094499915.0
2008-10-09 18:55:00,172.62,172.64,172.44,172.56,8048199993.0
2008-10-09 19:00:00,172.57,172.68,172.53,172.59,6543000039.0
2008-10-09 19:05:00,172.6,172.69,172.48,172.68,6449000035.0
2008-10-09 19:10:00,172.69,173.09,172.63,173.05,6449000035.0
2008-10-09 19:15:00,173.04,173.26,173.03,173.07,6913300027.0
2008-10-09 19:20:00,173.06,173.37,172.94,173.34,8770499995.0
2008-10-09 19:25:00,173.33,173.71,173.1,173.56,8770499995.0
2008-10-09 19:30:00,173.57,173.79,173.5,173.51,8770499995.0
2008-10-09 19:35:00,173.51,173.635,173.32,173.35,9661899951.0
2008-10-09 19:40:00,173.34,173.625,173.24,173.54,7330699987.0
2008-10-09 19:45:00,173.54,173.58,173.16,173.45,8652700001.0
2008-10-09 19:50:00,173.47,173.53,173.28,173.32,8436700040.0
2008-10-09 19:55:00,173.33,173.54,173.32,173.42,8464000050.0
2008-10-09 20:00:00,173.41,173.7,173.41,173.56,8464000050.0
2008-10-09 20:05:00,173.57,173.68,173.5,173.66,8516700041.0
2008-10-09 20:10:00,173.67,173.68,173.38,173.6,8727500005.0
2008-10-09 20:15:00,173.59,173.69,173.29,173.36,8727500005.0
2008-10-09 20:20:00,173.37,173.38,173.19,173.33,8727500005.0
2008-10-09 20:25:00,173.32,173.37,173.19,173.26,8727500005.0
2008-10-09 20:30:00,173.27,173.39,173.15,173.22,8727500005.0
2008-10-09 20:35:00,173.21,173.3,172.97,173.03,8727500005.0
2008-10-09 20:40:00,173.02,173.09,172.63,172.86,8727500005.0
2008-10-09 20:45:00,172.84,173.12,172.61,172.86,9569599997.0
2008-10-09 20:50:00,172.91,172.99,172.67,172.74,10188999955.0
2008-10-09 20:55:00,172.73,172.93,172.69,172.85,9791299967.0
2008-10-09 21:00:00,172.86,172.86,172.52,172.53,8200500015.0
2008-10-09 21:05:00,172.5,172.81,172.39,172.62,8200500015.0
2008-10-09 21:10:00,172.65,172.65,172.18,172.2,8962900023.0
2008-10-09 21:15:00,172.19,172.35,171.7,171.74,9153500025.0
2008-10-09 21:20:00,171.76,172.27,171.51,171.96,9153500025.0
2008-10-09 21:25:00,171.94,172.0,171.62,171.68,9153500025.0
2008-10-09 21:30:00,171.65,171.73,171.5,171.54,9153500025.0
2008-10-09 21:35:00,171.55,171.66,171.19,171.22,9153500025.0
2008-10-09 21:40:00,171.24,171.38,170.92,171.04,9153500025.0
2008-10-09 21:45:00,171.05,171.1,170.18,170.19,9153500025.0
2008-10-09 21:50:00,170.2,170.91,169.91,170.86,9153500025.0
2008-10-09 21:55:00,170.87,171.27,170.6,170.6,9153500025.0
2008-10-09 22:00:00,170.59,170.65,170.02,170.21,9153500025.0
2008-10-09 22:05:00,170.19,170.56,169.89,170.53,9153500025.0
2008-10-09 22:10:00,170.5,170.53,169.99,170.0,9153500025.0
2008-10-09 22:15:00,170.04,170.04,169.81,169.96,9153500025.0
2008-10-09 22:20:00,169.99,170.55,169.96,170.4,9153500025.0
2008-10-09 22:25:00,170.39,170.59,170.09,170.25,9153500025.0
2008-10-09 22:30:00,170.26,170.58,170.26,170.51,9146600019.0
2008-10-09 22:35:00,170.47,170.7,170.46,170.57,9915799999.0
2008-10-09 22:40:00,170.57,170.63,170.48,170.575,9639399982.0
2008-10-09 22:45:00,170.6,170.83,170.455,170.48,9344299982.0
2008-10-09 22:50:00,170.48,170.71,170.46,170.69,6238399997.0
2008-10-09 22:55:00,170.7,170.72,170.55,170.65,6700499946.0
2008-10-09 23:00:00,170.58,170.653,170.29,170.36,785600000.0
2008-10-09 23:05:00,170.36,170.36,170.195,170.22,4478100051.0
2008-10-09 23:10:00,170.22,170.29,169.99,170.06,6304900078.0
2008-10-09 23:15:00,170.055,170.065,169.85,169.99,6588100002.0
2008-10-09 23:20:00,169.89,169.975,169.75,169.92,8669499968.0
2008-10-09 23:25:00,169.92,170.03,169.91,169.96,5664100011.0
2008-10-09 23:30:00,169.96,169.96,169.74,169.82,8738300035.0
2008-10-09 23:35:00,169.82,170.035,169.8,169.98,5261099975.0
2008-10-09 23:40:00,169.99,170.01,169.905,169.915,2928199989.0
2008-10-09 23:45:00,169.975,169.99,169.925,169.94,2082700016.0
2008-10-09 23:50:00,169.94,170.25,169.94,170.205,2674399996.0
2008-10-09 23:55:00,170.145,170.36,170.145,170.32,5443699986.0
2008-10-10 00:00:00,170.22,170.3,169.91,170.0,5991500150.0
2008-10-10 00:05:00,170.0,170.0,169.8,169.84,4039800010.0
2008-10-10 00:10:00,169.87,170.11,169.84,169.87,5706100012.0
2008-10-10 00:15:00,169.92,170.07,169.845,170.01,7219000026.0
2008-10-10 00:20:00,170.005,170.33,170.0,170.29,5777000017.0
2008-10-10 00:25:00,170.3,170.56,170.29,170.42,6262700026.0
2008-10-10 00:30:00,170.39,170.48,170.19,170.24,1611499970.0
2008-10-10 00:35:00,170.255,170.27,170.139,170.25,2107199991.0
2008-10-10 00:40:00,170.187,170.42,170.113,170.24,4742599979.0
2008-10-10 00:45:00,170.22,170.33,169.97,169.98,8142999954.0
2008-10-10 00:50:00,169.98,170.185,169.96,170.15,6490000023.0
2008-10-10 00:55:00,170.15,170.18,169.98,170.0,5120100029.0
2008-10-10 01:00:00,170.02,170.02,169.76,169.89,3787400025.0
2008-10-10 01:05:00,169.96,170.19,169.93,170.12,8205200037.0
2008-10-10 01:10:00,170.13,170.21,170.06,170.08,5842600009.0
2008-10-10 01:15:00,170.05,170.1,169.77,169.77,9812599947.0
2008-10-10 01:20:00,169.76,170.04,169.57,169.605,9016499913.0
2008-10-10 01:25:00,169.605,169.7,169.33,169.37,8031100087.0
2008-10-10 01:30:00,169.36,169.41,168.86,169.29,8646000105.0
2008-10-10 01:35:00,169.27,169.29,168.93,169.09,8646000105.0
2008-10-10 01:40:00,169.11,169.34,168.83,168.86,8646000105.0
2008-10-10 01:45:00,168.82,168.92,168.52,168.53,9176200053.0
2008-10-10 01:50:00,168.52,168.53,167.62,168.11,9971499975.0
2008-10-10 01:55:00,168.17,168.81,167.96,168.66,9971499975.0
2008-10-10 02:00:00,168.65,168.75,168.04,168.45,9054700031.0
2008-10-10 02:05:00,168.43,168.43,168.14,168.16,7196599997.0
2008-10-10 02:10:00,168.15,168.21,166.64,166.67,7738000020.0
2008-10-10 02:15:00,166.68,167.8,166.59,167.55,7738000020.0
2008-10-10 02:20:00,167.51,167.94,167.31,167.74,7738000020.0
2008-10-10 02:25:00,167.68,168.1,167.585,168.0,8291500041.0
2008-10-10 02:30:00,168.02,168.08,167.04,167.33,5490999945.0
2008-10-10 02:35:00,167.31,167.94,167.18,167.91,5490999945.0
2008-10-10 02:40:00,167.86,168.1,167.73,168.06,6430399918.0
2008-10-10 02:45:00,168.05,168.33,167.94,168.12,7819499840.0
2008-10-10 02:50:00,168.1,168.61,167.99,168.6,9457999965.0
2008-10-10 02:55:00,168.61,168.72,168.24,168.29,10105499977.0
2008-10-10 03:00:00,168.265,168.57,167.92,168.54,6656799990.0
2008-10-10 03:05:00,168.395,169.81,168.38,169.52,9171999991.0
2008-10-10 03:10:00,169.51,169.63,169.13,169.16,8293800002.0
2008-10-10 03:15:00,169.18,169.64,169.06,169.48,7860000005.0
2008-10-10 03:20:00,169.52,169.62,169.31,169.51,7412200002.0
2008-10-10 03:25:00,169.52,169.96,169.315,169.67,5036600006.0
2008-10-10 03:30:00,169.69,169.7,169.22,169.28,6445999967.0
2008-10-10 03:35:00,169.29,169.29,168.64,168.78,8360399958.0
2008-10-10 03:40:00,168.75,168.795,168.15,168.23,9633599930.0
2008-10-10 03:45:00,168.26,168.79,168.08,168.75,9843999952.0
2008-10-10 03:50:00,168.76,168.79,168.62,168.7,8368200053.0
2008-10-10 03:55:00,168.71,169.07,168.68,168.82,9395399962.0
2008-10-10 04:00:00,168.84,168.84,168.35,168.35,7496999910.0
2008-10-10 04:05:00,168.34,168.47,168.26,168.4,7582999922.0
2008-10-10 04:10:00,168.44,168.54,168.25,168.45,7715000005.0
2008-10-10 04:15:00,168.44,168.46,168.325,168.38,5394999980.0
2008-10-10 04:20:00,168.38,168.89,168.29,168.75,9800600048.0
2008-10-10 04:25:00,168.74,168.82,168.54,168.65,9394900055.0
2008-10-10 04:30:00,168.64,168.94,168.55,168.82,6052500055.0
2008-10-10 04:35:00,168.85,168.88,168.75,168.84,6546000096.0
2008-10-10 04:40:00,168.86,168.86,168.715,168.77,8929600056.0
2008-10-10 04:45:00,168.77,168.85,168.64,168.7,4478000013.0
2008-10-10 04:50:00,168.68,168.69,168.295,168.32,8648199976.0
2008-10-10 04:55:00,168.32,168.5,168.19,168.45,5907799960.0
2008-10-10 05:00:00,168.45,168.47,168.15,168.15,5891300005.0
2008-10-10 05:05:00,168.11,168.395,167.92,168.375,6655700000.0
2008-10-10 05:10:00,168.375,168.42,168.09,168.19,9279300015.0
2008-10-10 05:15:00,168.2,168.225,167.9,168.055,8947500002.0
2008-10-10 05:20:00,168.07,168.51,167.94,168.29,5448399975.0
2008-10-10 05:25:00,168.28,168.6,168.13,168.3,4187999960.0
2008-10-10 05:30:00,168.29,168.39,167.94,168.15,4187999960.0
2008-10-10 05:35:00,168.14,168.35,168.07,168.34,8696199979.0
2008-10-10 05:40:00,168.33,168.4,168.005,168.32,9248499957.0
2008-10-10 05:45:00,168.315,168.315,167.91,168.04,8049699973.0
2008-10-10 05:50:00,168.0,168.26,167.995,168.2,8423300028.0
2008-10-10 05:55:00,168.22,168.22,167.51,167.53,7533100060.0
2008-10-10 06:00:00,167.52,167.56,167.14,167.16,9739999890.0
2008-10-10 06:05:00,167.24,167.595,167.11,167.59,9739999890.0
2008-10-10 06:10:00,167.59,167.76,167.17,167.32,8025300105.0
2008-10-10 06:15:00,167.33,167.45,167.245,167.27,8908300099.0
2008-10-10 06:20:00,167.29,167.3,166.79,167.01,5453200017.0
2008-10-10 06:25:00,167.005,167.025,166.885,166.91,5305500106.0
2008-10-10 06:30:00,166.89,167.52,166.8,167.46,8290400077.0
2008-10-10 06:35:00,167.45,167.69,167.34,167.52,9885499915.0
2008-10-10 06:40:00,167.495,167.565,167.205,167.22,7641499931.0
2008-10-10 06:45:00,167.25,167.37,166.98,167.05,5139500020.0
2008-10-10 06:50:00,167.06,167.06,165.99,166.31,6922199989.0
2008-10-10 06:55:00,166.31,166.69,166.21,166.63,8428500031.0
2008-10-10 07:00:00,166.67,167.01,166.64,166.875,7493000110.0
2008-10-10 07:05:00,166.89,167.26,166.78,166.78,9831500071.0
2008-10-10 07:10:00,166.77,167.045,166.61,167.045,7935900074.0
2008-10-10 07:15:00,167.12,167.38,167.03,167.33,7273400047.0
2008-10-10 07:20:00,167.3,167.51,167.23,167.4,9599199976.0
2008-10-10 07:25:00,167.41,167.84,167.18,167.69,8967999890.0
2008-10-10 07:30:00,167.68,167.68,167.23,167.41,9288299919.0
2008-10-10 07:35:00,167.39,167.68,167.21,167.645,10044700043.0
2008-10-10 07:40:00,167.645,168.05,167.5,167.84,9627800033.0
2008-10-10 07:45:00,167.83,168.04,167.53,167.74,8841000050.0
2008-10-10 07:50:00,167.77,167.77,167.3,167.33,8313399954.0
2008-10-10 07:55:00,167.39,167.47,167.09,167.135,8181499930.0
2008-10-10 08:00:00,167.17,167.2,166.38,166.61,7349230510.0
2008-10-10 08:05:00,166.62,166.825,166.61,166.74,7237375014.0
2008-10-10 08:10:00,166.75,166.97,166.3,166.48,8126699996.0
2008-10-10 08:15:00,166.47,166.59,166.26,166.48,8786499980.0
2008-10-10 08:20:00,166.47,166.48,165.97,166.1,8786499980.0
2008-10-10 08:25:00,166.09,166.94,166.03,166.74,8786499980.0
2008-10-10 08:30:00,166.73,167.43,166.71,167.41,8786499980.0
2008-10-10 08:35:00,167.37,167.69,167.16,167.68,5070100000.0
2008-10-10 08:40:00,167.69,167.93,167.44,167.56,4141000005.0
2008-10-10 08:45:00,167.53,167.69,166.92,167.1,4141000005.0
2008-10-10 08:50:00,167.09,167.27,166.74,167.19,4141000005.0
2008-10-10 08:55:00,167.18,167.18,166.72,167.13,4141000005.0
2008-10-10 09:00:00,167.14,167.26,166.82,167.25,4141000005.0
2008-10-10 09:05:00,167.24,167.46,167.22,167.35,4141000005.0
2008-10-10 09:10:00,167.37,167.37,166.76,166.99,4141000005.0
2008-10-10 09:15:00,167.01,167.04,166.8,166.8,4141000005.0
2008-10-10 09:20:00,166.81,166.82,166.37,166.4,4141000005.0
2008-10-10 09:25:00,166.45,166.6,166.23,166.56,9117040005.0
2008-10-10 09:30:00,166.57,167.45,166.57,167.16,10361050005.0
2008-10-10 09:35:00,167.14,167.38,166.85,167.34,10361050005.0
2008-10-10 09:40:00,167.32,167.45,167.1,167.34,10361050005.0
2008-10-10 09:45:00,167.33,167.67,167.29,167.51,10361050005.0
2008-10-10 09:50:00,167.52,167.52,166.96,167.34,10361050005.0
2008-10-10 09:55:00,167.33,167.54,167.29,167.45,10361050005.0
2008-10-10 10:00:00,167.42,167.74,167.35,167.57,10361050005.0
2008-10-10 10:05:00,167.56,167.57,167.29,167.29,10361050005.0
2008-10-10 10:10:00,167.3,167.54,167.28,167.45,10361050005.0
2008-10-10 10:15:00,167.46,167.71,167.42,167.5,10361050005.0
2008-10-10 10:20:00,167.49,167.7,167.18,167.3,10361050005.0
2008-10-10 10:25:00,167.245,167.42,167.21,167.23,9085209969.0
2008-10-10 10:30:00,167.24,167.63,167.21,167.46,8766249960.0
2008-10-10 10:35:00,167.45,167.56,167.26,167.41,8766249960.0
2008-10-10 10:40:00,167.42,167.93,167.41,167.91,8766249960.0
2008-10-10 10:45:00,167.86,167.91,167.64,167.86,9609760014.0
2008-10-10 10:50:00,167.85,167.98,167.68,167.85,10172100050.0
2008-10-10 10:55:00,167.86,168.12,167.82,168.02,10172100050.0
2008-10-10 11:00:00,168.05,168.22,167.99,168.1,10172100050.0
2008-10-10 11:05:00,168.11,168.22,167.83,167.91,10172100050.0
2008-10-10 11:10:00,167.9,168.08,167.76,167.96,10172100050.0
2008-10-10 11:15:00,167.955,168.03,167.49,167.49,9764419974.0
2008-10-10 11:20:00,167.47,167.71,167.33,167.69,9662499955.0
2008-10-10 11:25:00,167.68,167.8,167.42,167.675,9731999967.0
2008-10-10 11:30:00,167.69,167.7,167.3,167.31,9179999952.0
2008-10-10 11:35:00,167.29,167.38,167.06,167.14,10128000005.0
2008-10-10 11:40:00,167.11,167.12,166.89,167.03,9609199981.0
2008-10-10 11:45:00,167.05,167.35,167.02,167.24,8830999945.0
2008-10-10 11:50:00,167.25,167.29,166.99,167.09,8830999945.0
2008-10-10 11:55:00,167.1,167.33,167.025,167.33,7742099938.0
2008-10-10 12:00:00,167.35,167.39,167.16,167.34,8779899940.0
2008-10-10 12:05:00,167.33,167.5,167.11,167.43,10380999970.0
2008-10-10 12:10:00,167.41,167.72,167.35,167.6,9959800006.0
2008-10-10 12:15:00,167.61,167.96,167.56,167.94,9679000030.0
2008-10-10 12:20:00,167.93,168.1,167.83,168.1,9679000030.0
2008-10-10 12:25:00,168.11,168.26,167.98,168.01,9679000030.0
2008-10-10 12:30:00,167.98,168.0,167.35,167.68,9679000030.0
2008-10-10 12:35:00,167.67,168.165,167.67,168.09,9679000030.0
2008-10-10 12:40:00,168.09,168.09,167.59,167.68,7462000045.0
2008-10-10 12:45:00,167.69,167.85,167.64,167.74,8310600045.0
2008-10-10 12:50:00,167.75,168.09,167.69,168.04,9583500045.0
2008-10-10 12:55:00,168.03,168.05,167.61,167.7,8556700031.0
2008-10-10 13:00:00,167.69,167.945,167.5,167.945,7321800023.0
2008-10-10 13:05:00,167.91,168.16,167.81,167.97,9731840010.0
2008-10-10 13:10:00,167.96,168.13,167.77,167.8,9429200040.0
2008-10-10 13:15:00,167.81,168.35,167.8,168.34,9429200040.0
2008-10-10 13:20:00,168.36,168.49,167.91,167.92,9429200040.0
2008-10-10 13:25:00,167.91,168.17,167.75,168.15,8390720010.0
2008-10-10 13:30:00,168.16,168.58,168.14,168.36,7812799986.0
2008-10-10 13:35:00,168.35,168.5,168.25,168.44,8687399985.0
2008-10-10 13:40:00,168.45,168.49,168.23,168.23,9867199977.0
2008-10-10 13:45:00,168.24,168.315,168.14,168.25,8641699991.0
2008-10-10 13:50:00,168.26,168.26,168.06,168.175,7880500005.0
2008-10-10 13:55:00,168.175,168.185,167.78,167.795,8058600046.0
2008-10-10 14:00:00,167.8,168.29,167.73,168.25,8721000055.0
2008-10-10 14:05:00,168.26,168.74,168.25,168.7,9408900013.0
2008-10-10 14:10:00,168.71,168.93,168.71,168.76,9867499985.0
2008-10-10 14:15:00,168.78,168.85,168.61,168.78,9867499985.0
2008-10-10 14:20:00,168.77,168.82,168.5,168.65,9867499985.0
2008-10-10 14:25:00,168.64,168.65,168.205,168.29,10164300009.0
2008-10-10 14:30:00,168.28,168.47,168.18,168.46,10609500045.0
2008-10-10 14:35:00,168.45,168.57,168.18,168.35,10609500045.0
2008-10-10 14:40:00,168.34,168.59,168.33,168.58,10609500045.0
2008-10-10 14:45:00,168.59,168.63,168.22,168.25,10609500045.0
2008-10-10 14:50:00,168.27,168.95,168.24,168.62,10609500045.0
2008-10-10 14:55:00,168.6,168.84,168.42,168.55,10609500045.0
2008-10-10 15:00:00,168.56,168.61,168.25,168.48,10609500045.0
2008-10-10 15:05:00,168.49,169.07,168.37,168.81,10609500045.0
2008-10-10 15:10:00,168.82,168.94,168.31,168.37,10609500045.0
2008-10-10 15:15:00,168.36,168.9,168.33,168.9,10609500045.0
2008-10-10 15:20:00,168.92,169.11,168.76,169.02,10609500045.0
2008-10-10 15:25:00,168.97,169.17,168.76,168.78,10609500045.0
2008-10-10 15:30:00,168.77,169.18,168.74,169.0,10609500045.0
2008-10-10 15:35:00,168.99,169.21,168.52,169.15,10609500045.0
2008-10-10 15:40:00,169.16,169.82,169.03,169.81,10609500045.0
2008-10-10 15:45:00,169.82,170.39,169.64,169.67,10609500045.0
2008-10-10 15:50:00,169.66,170.0,169.16,169.83,10609500045.0
2008-10-10 15:55:00,169.86,169.88,169.44,169.84,10609500045.0
2008-10-10 16:00:00,169.82,170.25,169.65,169.91,10609500045.0
2008-10-10 16:05:00,169.93,171.88,169.88,171.48,10609500045.0
2008-10-10 16:10:00,171.49,172.0,171.25,171.79,10609500045.0
2008-10-10 16:15:00,171.77,171.79,170.37,170.71,10609500045.0
2008-10-10 16:20:00,170.7,171.68,170.7,171.48,10609500045.0
2008-10-10 16:25:00,171.46,171.65,171.08,171.42,10609500045.0
2008-10-10 16:30:00,171.41,171.51,171.0,171.02,10609500045.0
2008-10-10 16:35:00,171.0,171.18,170.72,170.87,10609500045.0
2008-10-10 16:40:00,170.88,170.95,170.25,170.7,10609500045.0
2008-10-10 16:45:00,170.72,171.3,170.57,171.1,10609500045.0
2008-10-10 16:50:00,171.08,171.27,170.45,170.52,10609500045.0
2008-10-10 16:55:00,170.51,170.63,169.64,169.72,10609500045.0
2008-10-10 17:00:00,169.71,170.27,169.71,170.06,10609500045.0
2008-10-10 17:05:00,170.07,170.21,169.37,169.39,10609500045.0
2008-10-10 17:10:00,169.37,169.41,168.88,169.26,10609500045.0
2008-10-10 17:15:00,169.24,169.7,169.24,169.5,10609500045.0
2008-10-10 17:20:00,169.49,169.98,169.43,169.88,10609500045.0
2008-10-10 17:25:00,169.9,170.05,169.58,169.59,10179000018.0
2008-10-10 17:30:00,169.6,169.78,169.35,169.51,9892000000.0
2008-10-10 17:35:00,169.52,169.83,169.43,169.78,9892000000.0
2008-10-10 17:40:00,169.79,169.98,169.54,169.6,9892000000.0
2008-10-10 17:45:00,169.59,169.73,169.25,169.34,9892000000.0
2008-10-10 17:50:00,169.35,169.41,168.74,169.13,9892000000.0
2008-10-10 17:55:00,169.16,169.71,169.09,169.36,9892000000.0
2008-10-10 18:00:00,169.35,169.78,169.35,169.67,9716400002.0
2008-10-10 18:05:00,169.67,169.84,169.39,169.45,8961599998.0
2008-10-10 18:10:00,169.46,169.69,169.37,169.51,9096800001.0
2008-10-10 18:15:00,169.5,169.885,169.47,169.59,10054199992.0
2008-10-10 18:20:00,169.57,169.72,169.37,169.54,10581999993.0
2008-10-10 18:25:00,169.56,169.74,169.36,169.445,10652000000.0
2008-10-10 18:30:00,169.43,169.67,169.38,169.48,9527080040.0
2008-10-10 18:35:00,169.46,169.55,169.16,169.31,9169000030.0
2008-10-10 18:40:00,169.32,169.6,169.3,169.46,9169000030.0
2008-10-10 18:45:00,169.47,169.5,169.12,169.12,9169000030.0
2008-10-10 18:50:00,169.13,169.25,168.98,169.135,9169000030.0
2008-10-10 18:55:00,169.13,169.185,168.84,169.12,8705580021.0
2008-10-10 19:00:00,169.115,169.38,168.96,169.35,5409840036.0
2008-10-10 19:05:00,169.37,169.4,169.2,169.3,4484800023.0
2008-10-10 19:10:00,169.295,169.295,169.07,169.12,7723600028.0
2008-10-10 19:15:00,169.11,169.38,168.94,168.97,5174500005.0
2008-10-10 19:20:00,168.99,169.29,168.95,169.09,7458299996.0
2008-10-10 19:25:00,169.1,169.25,169.0,169.15,9881620024.0
2008-10-10 19:30:00,169.14,169.2,168.95,169.07,10127039959.0
2008-10-10 19:35:00,169.08,169.08,168.79,168.85,10006499940.0
2008-10-10 19:40:00,168.85,168.85,168.4,168.42,9881919981.0
2008-10-10 19:45:00,168.44,168.54,167.87,167.94,9489400055.0
2008-10-10 19:50:00,167.95,168.3,167.88,167.97,9489400055.0
2008-10-10 19:55:00,167.98,168.12,167.77,168.05,9489400055.0
2008-10-10 20:00:00,168.07,168.25,167.93,168.25,10422839991.0
2008-10-10 20:05:00,168.26,168.56,168.14,168.56,10656199975.0
2008-10-10 20:10:00,168.55,169.21,168.55,169.01,10223359983.0
2008-10-10 20:15:00,169.0,169.29,168.93,168.93,9197320005.0
2008-10-10 20:20:00,168.87,169.12,168.76,168.925,7690200045.0
2008-10-10 20:25:00,168.93,168.93,167.92,167.97,9634280022.0
2008-10-10 20:30:00,167.98,168.51,167.85,168.355,8602500009.0
2008-10-10 20:35:00,168.31,168.45,167.98,168.39,8413000031.0
2008-10-10 20:40:00,168.41,168.82,168.25,168.54,6686499995.0
2008-10-10 20:45:00,168.53,169.15,168.41,168.99,6686499995.0
2008-10-10 20:50:00,168.98,169.21,168.86,168.94,6686499995.0
2008-10-10 20:55:00,168.91,169.09,168.64,169.09,8543000050.0
2008-10-10 21:00:00,169.11,169.63,169.02,169.33,8543000050.0
2008-10-10 21:05:00,169.32,169.34,168.98,169.25,8329400034.0
2008-10-10 21:10:00,169.23,170.16,169.23,170.1,8009000010.0
2008-10-10 21:15:00,170.11,170.83,170.0,170.585,8009000010.0
2008-10-10 21:20:00,170.63,171.12,170.225,170.24,9223999940.0
2008-10-10 21:25:00,170.28,171.09,170.26,171.06,8038999945.0
2008-10-10 21:30:00,171.05,171.83,170.96,171.71,8038999945.0
2008-10-10 21:35:00,171.76,172.19,171.6,171.78,8038999945.0
2008-10-10 21:40:00,171.76,171.92,170.43,171.73,8038999945.0
2008-10-10 21:45:00,171.74,172.14,171.42,171.44,8052000025.0
2008-10-10 21:50:00,171.42,171.52,170.865,170.9,8052000025.0
2008-10-10 21:55:00,170.83,171.07,170.37,171.02,6493000037.0
2008-10-10 22:00:00,170.96,171.01,170.8,170.91,4670100028.0
2008-10-10 22:05:00,170.93,171.185,170.93,171.185,4319364004.0
2008-10-10 22:10:00,171.19,171.295,171.155,171.17,6515272018.0
2008-10-10 22:15:00,171.17,171.475,171.115,171.39,2895103991.0
2008-10-10 22:20:00,171.39,171.565,171.26,171.305,2263079998.0
2008-10-10 22:25:00,171.36,171.395,171.18,171.235,4083043987.0
2008-10-10 22:30:00,171.235,171.54,171.22,171.54,4728675979.0
2008-10-10 22:35:00,171.545,171.6,171.425,171.545,7938299998.0
2008-10-10 22:40:00,171.51,171.54,171.315,171.42,5998707972.0
2008-10-10 22:45:00,171.32,171.37,171.095,171.23,4854352010.0
2008-10-10 22:50:00,171.245,171.25,170.9,171.12,4873591988.0
2008-10-10 22:55:00,171.145,171.58,171.145,171.49,5353768020.0
2008-10-12 23:00:00,171.993,172.815,171.993,172.804,833100000.0
2008-10-12 23:05:00,172.773,173.07,172.726,173.045,3772799984.0
2008-10-12 23:10:00,173.09,173.16,172.82,173.11,2614799992.0
2008-10-12 23:15:00,173.125,173.217,172.945,172.97,921699995.0
2008-10-12 23:20:00,173.149,173.149,172.96,172.995,783900000.0
2008-10-12 23:25:00,173.025,173.17,173.015,173.13,1282600007.0
2008-10-12 23:30:00,173.1,173.145,173.055,173.06,1463700014.0
2008-10-12 23:35:00,173.07,173.16,172.89,172.97,3635299959.0
2008-10-12 23:40:00,172.96,172.98,172.49,172.66,2518800012.0
2008-10-12 23:45:00,172.69,172.8,172.38,172.69,2032000031.0
2008-10-12 23:50:00,172.69,172.747,172.68,172.69,2225600031.0
2008-10-12 23:55:00,172.705,172.98,172.685,172.88,3096099994.0
2008-10-13 00:00:00,172.88,172.88,172.67,172.69,2192699991.0
2008-10-13 00:05:00,172.69,172.945,172.51,172.945,5409099998.0
2008-10-13 00:10:00,172.95,173.44,172.905,173.35,5603900007.0
2008-10-13 00:15:00,173.33,173.4,173.31,173.355,3407200001.0
2008-10-13 00:20:00,173.35,173.45,173.14,173.17,6327099949.0
2008-10-13 00:25:00,173.22,173.22,173.12,173.12,3871299968.0
2008-10-13 00:30:00,172.93,173.05,172.04,172.07,7092599965.0
2008-10-13 00:35:00,172.05,173.02,171.965,172.94,7097100014.0
2008-10-13 00:40:00,172.95,172.95,172.195,172.265,4810200002.0
2008-10-13 00:45:00,172.26,172.365,172.095,172.355,1974900005.0
2008-10-13 00:50:00,172.355,172.63,172.355,172.595,2872700002.0
2008-10-13 00:55:00,172.59,172.67,172.41,172.57,2037600007.0
2008-10-13 01:00:00,172.57,172.595,172.3,172.425,2204999992.0
2008-10-13 01:05:00,172.425,172.515,172.005,172.155,3688399979.0
2008-10-13 01:10:00,172.155,172.405,172.12,172.37,1589299997.0
2008-10-13 01:15:00,172.385,172.4,172.3,172.335,1898000022.0
2008-10-13 01:20:00,172.335,172.355,172.19,172.265,2825500004.0
2008-10-13 01:25:00,172.265,172.35,172.065,172.335,1702399997.0
2008-10-13 01:30:00,172.33,172.36,172.29,172.36,2059200003.0
2008-10-13 01:35:00,172.345,172.61,172.297,172.575,4198499999.0
2008-10-13 01:40:00,172.56,172.56,172.315,172.39,1798600005.0
2008-10-13 01:45:00,172.385,172.47,172.265,172.42,2880652004.0
2008-10-13 01:50:00,172.425,172.835,172.425,172.795,2513256013.0
2008-10-13 01:55:00,172.82,172.855,172.645,172.645,1503599998.0
2008-10-13 02:00:00,172.645,172.665,172.47,172.475,4030799918.0
2008-10-13 02:05:00,172.485,172.69,172.45,172.675,3037399996.0
2008-10-13 02:10:00,172.675,172.695,172.525,172.615,3415099985.0
2008-10-13 02:15:00,172.59,172.785,172.59,172.645,2434499994.0
2008-10-13 02:20:00,172.635,172.635,172.345,172.425,2281499986.0
2008-10-13 02:25:00,172.43,172.53,172.43,172.52,937368013.0
2008-10-13 02:30:00,172.505,172.52,172.265,172.41,4057180070.0
2008-10-13 02:35:00,172.405,172.47,172.355,172.44,3330232029.0
2008-10-13 02:40:00,172.44,172.44,172.335,172.42,3073400004.0
2008-10-13 02:45:00,172.435,172.46,172.3,172.41,2085183997.0
2008-10-13 02:50:00,172.41,172.41,172.16,172.22,2970239969.0
2008-10-13 02:55:00,172.225,172.225,171.9,172.0,2948016001.0
2008-10-13 03:00:00,172.01,172.065,171.93,172.065,4656103998.0
2008-10-13 03:05:00,172.065,172.08,171.96,171.96,1578627993.0
2008-10-13 03:10:00,171.98,171.995,171.515,171.515,4999420011.0
2008-10-13 03:15:00,171.495,171.495,170.655,170.685,6789435997.0
2008-10-13 03:20:00,170.72,171.44,170.69,171.29,5882071997.0
2008-10-13 03:25:00,171.275,171.345,171.215,171.275,3014619977.0
2008-10-13 03:30:00,171.275,171.305,171.169,171.275,1166263992.0
2008-10-13 03:35:00,171.28,171.395,171.235,171.395,2148299994.0
2008-10-13 03:40:00,171.385,171.455,171.355,171.36,1203000015.0
2008-10-13 03:45:00,171.365,171.405,171.16,171.31,2679320007.0
2008-10-13 03:50:00,171.31,171.44,171.265,171.395,1359011987.0
2008-10-13 03:55:00,171.39,171.395,171.1,171.16,1707559993.0
2008-10-13 04:00:00,171.16,171.175,171.02,171.045,2192736020.0
2008-10-13 04:05:00,171.03,171.105,171.005,171.045,1609800007.0
2008-10-13 04:10:00,171.04,171.075,170.8,170.85,4523891985.0
2008-10-13 04:15:00,170.865,171.05,170.74,171.04,3768800027.0
2008-10-13 04:20:00,171.05,171.14,170.845,170.86,4215524042.0
2008-10-13 04:25:00,170.835,171.04,170.805,170.87,5254428013.0
2008-10-13 04:30:00,170.88,170.88,170.6,170.6,5491948040.0
2008-10-13 04:35:00,170.575,170.575,169.77,169.98,8022840058.0
2008-10-13 04:40:00,169.99,170.06,169.69,169.7,7980320070.0
2008-10-13 04:45:00,169.72,169.76,168.72,168.79,8117136040.0
2008-10-13 04:50:00,168.78,169.26,168.65,168.91,8741699998.0
2008-10-13 04:55:00,168.88,169.41,168.82,169.39,6061200055.0
2008-10-13 05:00:00,169.41,169.7,169.39,169.66,6848999968.0
2008-10-13 05:05:00,169.68,169.94,169.61,169.84,6123599916.0
2008-10-13 05:10:00,169.83,170.01,169.54,169.65,6893899984.0
2008-10-13 05:15:00,169.65,169.695,169.51,169.645,8555199942.0
2008-10-13 05:20:00,169.645,169.65,169.43,169.45,6284400001.0
2008-10-13 05:25:00,169.46,169.51,169.32,169.47,6174099991.0
2008-10-13 05:30:00,169.49,169.97,169.49,169.955,5154499960.0
2008-10-13 05:35:00,169.95,170.065,169.88,169.88,9205399985.0
2008-10-13 05:40:00,169.88,170.165,169.86,170.165,9725899892.0
2008-10-13 05:45:00,170.17,170.3,170.15,170.255,4498899987.0
2008-10-13 05:50:00,170.245,170.385,170.24,170.31,6359800054.0
2008-10-13 05:55:00,170.31,170.51,170.31,170.46,4669299994.0
2008-10-13 06:00:00,170.445,170.495,170.425,170.43,7533799954.0
2008-10-13 06:05:00,170.43,170.43,170.145,170.18,5955899970.0
2008-10-13 06:10:00,170.195,170.2,170.115,170.12,5603400033.0
2008-10-13 06:15:00,170.105,170.135,170.015,170.03,5043099982.0
2008-10-13 06:20:00,170.03,170.03,169.56,169.56,7804699977.0
2008-10-13 06:25:00,169.53,170.04,169.39,169.96,8797499952.0
2008-10-13 06:30:00,169.875,170.035,169.875,170.005,6869500002.0
2008-10-13 06:35:00,170.025,170.09,169.96,170.03,3864800007.0
2008-10-13 06:40:00,170.025,170.075,169.99,170.035,4599099983.0
2008-10-13 06:45:00,170.04,170.15,170.035,170.15,3597999980.0
2008-10-13 06:50:00,170.155,170.22,170.115,170.18,4233599955.0
2008-10-13 06:55:00,170.18,170.24,170.15,170.175,6848400010.0
2008-10-13 07:00:00,170.17,170.32,170.17,170.305,7648099963.0
2008-10-13 07:05:00,170.31,170.415,170.2,170.235,4888599970.0
2008-10-13 07:10:00,170.27,170.37,170.24,170.29,7562900021.0
2008-10-13 07:15:00,170.29,170.32,169.95,169.97,5584799977.0
2008-10-13 07:20:00,169.975,170.26,169.975,170.26,3102400043.0
2008-10-13 07:25:00,170.27,170.37,170.25,170.3,3344099997.0
2008-10-13 07:30:00,170.3,170.61,170.3,170.6,6222499981.0
2008-10-13 07:35:00,170.59,171.25,170.57,171.19,7619899979.0
2008-10-13 07:40:00,171.18,171.4,171.14,171.365,7215499995.0
2008-10-13 07:45:00,171.31,171.34,170.92,170.93,9628299991.0
2008-10-13 07:50:00,170.92,171.25,170.79,171.03,10569500025.0
2008-10-13 07:55:00,171.04,171.24,170.935,171.155,6434299913.0
2008-10-13 08:00:00,171.17,171.91,171.16,171.9,9667499985.0
2008-10-13 08:05:00,171.91,171.96,171.53,171.59,9667499985.0
2008-10-13 08:10:00,171.6,172.21,171.57,172.07,9667499985.0
2008-10-13 08:15:00,172.06,172.4,171.92,172.33,9667499985.0
2008-10-13 08:20:00,172.32,172.57,171.98,172.12,9667499985.0
2008-10-13 08:25:00,172.1,172.48,171.95,172.43,9667499985.0
2008-10-13 08:30:00,172.44,172.5,172.26,172.44,9667499985.0
2008-10-13 08:35:00,172.45,172.98,172.34,172.9,9667499985.0
2008-10-13 08:40:00,172.89,172.93,172.44,172.735,9667499985.0
2008-10-13 08:45:00,172.74,172.94,172.71,172.9,9676499970.0
2008-10-13 08:50:00,172.91,173.03,172.62,172.76,9676499970.0
2008-10-13 08:55:00,172.75,172.75,172.46,172.69,9676499970.0
2008-10-13 09:00:00,172.68,172.8,172.53,172.57,9676499970.0
2008-10-13 09:05:00,172.58,172.79,172.4,172.44,9676499970.0
2008-10-13 09:10:00,172.45,172.54,172.35,172.41,9676499970.0
2008-10-13 09:15:00,172.4,172.52,172.36,172.52,9676499970.0
2008-10-13 09:20:00,172.535,172.84,172.5,172.81,8928099984.0
2008-10-13 09:25:00,172.8,172.8,172.64,172.735,8360960004.0
2008-10-13 09:30:00,172.73,173.3,172.72,173.26,10203460065.0
2008-10-13 09:35:00,173.27,173.31,173.0,173.01,10210859995.0
2008-10-13 09:40:00,173.0,173.18,172.98,173.04,10666199905.0
2008-10-13 09:45:00,173.03,173.19,172.63,172.68,10098680049.0
2008-10-13 09:50:00,172.67,172.69,172.15,172.37,9956800085.0
2008-10-13 09:55:00,172.36,172.42,172.15,172.15,9956800085.0
2008-10-13 10:00:00,172.14,172.22,171.78,171.94,9956800085.0
2008-10-13 10:05:00,171.95,172.19,171.93,172.19,9956800085.0
2008-10-13 10:10:00,172.18,172.19,171.94,172.05,9956800085.0
2008-10-13 10:15:00,172.06,172.66,171.98,172.63,9956800085.0
2008-10-13 10:20:00,172.62,172.72,172.43,172.43,9956800085.0
2008-10-13 10:25:00,172.44,172.685,172.34,172.48,9817740052.0
2008-10-13 10:30:00,172.49,172.65,172.43,172.5,9261499920.0
2008-10-13 10:35:00,172.51,172.59,172.34,172.35,9261499920.0
2008-10-13 10:40:00,172.34,172.41,172.16,172.17,9261499920.0
2008-10-13 10:45:00,172.16,172.57,172.16,172.45,9261499920.0
2008-10-13 10:50:00,172.44,172.8,172.32,172.75,9261499920.0
2008-10-13 10:55:00,172.74,172.76,172.55,172.68,9261499920.0
2008-10-13 11:00:00,172.69,172.71,171.9,171.91,9261499920.0
2008-10-13 11:05:00,171.9,172.23,171.88,172.23,9261499920.0
2008-10-13 11:10:00,172.22,172.52,172.22,172.45,9261499920.0
2008-10-13 11:15:00,172.46,172.74,172.43,172.66,9261499920.0
2008-10-13 11:20:00,172.67,172.67,172.41,172.54,9261499920.0
2008-10-13 11:25:00,172.55,172.61,172.32,172.47,9261499920.0
2008-10-13 11:30:00,172.48,172.81,172.47,172.76,9261499920.0
2008-10-13 11:35:00,172.77,172.82,172.69,172.69,9261499920.0
2008-10-13 11:40:00,172.68,172.69,172.51,172.68,9261499920.0
2008-10-13 11:45:00,172.67,172.79,172.62,172.62,9261499920.0
2008-10-13 11:50:00,172.61,172.89,172.56,172.8,9261499920.0
2008-10-13 11:55:00,172.81,173.06,172.81,172.89,9261499920.0
2008-10-13 12:00:00,172.88,173.03,172.78,172.95,9261499920.0
2008-10-13 12:05:00,172.94,173.11,172.57,172.6,9261499920.0
2008-10-13 12:10:00,172.61,172.75,172.57,172.66,9261499920.0
2008-10-13 12:15:00,172.68,172.84,172.66,172.8,9261499920.0
2008-10-13 12:20:00,172.81,172.94,172.71,172.91,9261499920.0
2008-10-13 12:25:00,172.92,173.41,172.91,173.36,9261499920.0
2008-10-13 12:30:00,173.37,173.56,173.25,173.3,9261499920.0
2008-10-13 12:35:00,173.31,173.44,173.08,173.37,9261499920.0
2008-10-13 12:40:00,173.36,173.37,173.25,173.35,9261499920.0
2008-10-13 12:45:00,173.36,173.37,173.12,173.14,9261499920.0
2008-10-13 12:50:00,173.15,173.48,173.13,173.44,9261499920.0
2008-10-13 12:55:00,173.43,173.47,173.33,173.4,10070999990.0
2008-10-13 13:00:00,173.41,173.54,173.3,173.44,10070999990.0
2008-10-13 13:05:00,173.45,173.495,173.335,173.36,8288399948.0
2008-10-13 13:10:00,173.345,173.46,173.31,173.32,8860799997.0
2008-10-13 13:15:00,173.33,173.36,172.98,173.05,8902999985.0
2008-10-13 13:20:00,173.06,173.4,173.04,173.07,9455800039.0
2008-10-13 13:25:00,173.07,173.125,172.98,173.11,9047300013.0
2008-10-13 13:30:00,173.13,173.36,173.12,173.29,8837999985.0
2008-10-13 13:35:00,173.31,173.42,173.31,173.39,8837999985.0
2008-10-13 13:40:00,173.4,173.67,173.29,173.59,8837999985.0
2008-10-13 13:45:00,173.58,173.83,173.57,173.78,8837999985.0
2008-10-13 13:50:00,173.77,173.9,173.7,173.79,8837999985.0
2008-10-13 13:55:00,173.8,173.91,173.66,173.66,8837999985.0
2008-10-13 14:00:00,173.67,173.91,173.67,173.85,8837999985.0
2008-10-13 14:05:00,173.84,173.86,173.31,173.54,8837999985.0
2008-10-13 14:10:00,173.53,173.97,173.49,173.94,8837999985.0
2008-10-13 14:15:00,173.95,173.96,173.76,173.9,8837999985.0
2008-10-13 14:20:00,173.91,174.12,173.91,174.08,8837999985.0
2008-10-13 14:25:00,174.09,174.23,174.07,174.19,8837999985.0
2008-10-13 14:30:00,174.18,174.29,174.1,174.16,8837999985.0
2008-10-13 14:35:00,174.15,174.37,174.15,174.23,8837999985.0
2008-10-13 14:40:00,174.24,174.26,173.9,174.07,8837999985.0
2008-10-13 14:45:00,174.09,174.16,173.97,173.98,8751799981.0
2008-10-13 14:50:00,173.99,174.0,173.73,173.95,8622499975.0
2008-10-13 14:55:00,173.94,174.51,173.85,174.41,8622499975.0
2008-10-13 15:00:00,174.4,174.51,174.34,174.46,8622499975.0
2008-10-13 15:05:00,174.47,174.48,174.36,174.41,8622499975.0
2008-10-13 15:10:00,174.4,174.63,174.35,174.51,8622499975.0
2008-10-13 15:15:00,174.5,174.73,174.48,174.54,8622499975.0
2008-10-13 15:20:00,174.55,174.68,174.5,174.56,8622499975.0
2008-10-13 15:25:00,174.57,174.6,174.43,174.51,8622499975.0
2008-10-13 15:30:00,174.52,174.76,174.49,174.66,8622499975.0
2008-10-13 15:35:00,174.65,174.9,174.65,174.81,8622499975.0
2008-10-13 15:40:00,174.8,174.82,174.44,174.56,8622499975.0
2008-10-13 15:45:00,174.54,174.72,174.48,174.54,8622499975.0
2008-10-13 15:50:00,174.57,174.6,174.32,174.44,8622499975.0
2008-10-13 15:55:00,174.48,174.57,174.39,174.57,7949700027.0
2008-10-13 16:00:00,174.58,174.9,174.58,174.65,7781500040.0
2008-10-13 16:05:00,174.66,174.66,174.21,174.31,7781500040.0
2008-10-13 16:10:00,174.32,174.49,174.19,174.49,7781500040.0
2008-10-13 16:15:00,174.5,174.82,174.49,174.74,7781500040.0
2008-10-13 16:20:00,174.73,175.13,174.71,175.09,7781500040.0
2008-10-13 16:25:00,175.1,175.49,175.02,175.44,7781500040.0
2008-10-13 16:30:00,175.46,175.5,175.3,175.3,7781500040.0
2008-10-13 16:35:00,175.29,175.62,175.29,175.6,7781500040.0
2008-10-13 16:40:00,175.59,175.59,175.43,175.48,7781500040.0
2008-10-13 16:45:00,175.47,175.5,175.07,175.07,7781500040.0
2008-10-13 16:50:00,175.1,175.31,175.04,175.25,8071500020.0
2008-10-13 16:55:00,175.26,175.52,175.21,175.5,8144000015.0
2008-10-13 17:00:00,175.48,175.73,175.48,175.65,7707499979.0
2008-10-13 17:05:00,175.625,175.66,175.26,175.26,9350299996.0
2008-10-13 17:10:00,175.27,175.33,175.11,175.33,7405500005.0
2008-10-13 17:15:00,175.34,175.65,175.34,175.59,7405500005.0
2008-10-13 17:20:00,175.6,175.65,175.47,175.57,7793000004.0
2008-10-13 17:25:00,175.56,175.61,175.48,175.61,9277299973.0
2008-10-13 17:30:00,175.62,175.86,175.53,175.66,9233499955.0
2008-10-13 17:35:00,175.67,175.68,175.41,175.57,9233499955.0
2008-10-13 17:40:00,175.56,175.6,175.38,175.38,9233499955.0
2008-10-13 17:45:00,175.4,175.54,175.35,175.54,9233499955.0
2008-10-13 17:50:00,175.56,175.6,175.34,175.36,9233499955.0
2008-10-13 17:55:00,175.35,175.41,175.21,175.26,9233499955.0
2008-10-13 18:00:00,175.285,175.295,174.98,175.09,10291599955.0
2008-10-13 18:05:00,175.08,175.15,174.93,175.15,10587999940.0
2008-10-13 18:10:00,175.14,175.16,174.76,174.78,10587999940.0
2008-10-13 18:15:00,174.79,174.79,174.48,174.51,10587999940.0
2008-10-13 18:20:00,174.52,174.93,174.51,174.92,10587999940.0
2008-10-13 18:25:00,174.93,175.5,174.93,175.38,9577299916.0
2008-10-13 18:30:00,175.375,175.515,175.05,175.22,7263499985.0
2008-10-13 18:35:00,175.23,175.33,175.14,175.23,5597000010.0
2008-10-13 18:40:00,175.22,175.26,175.2,175.26,3711799999.0
2008-10-13 18:45:00,175.25,175.33,175.145,175.21,7256799981.0
2008-10-13 18:50:00,175.22,175.26,175.05,175.22,9572200029.0
2008-10-13 18:55:00,175.21,175.245,175.035,175.225,6319400015.0
2008-10-13 19:00:00,175.21,175.21,174.94,174.97,7196999987.0
2008-10-13 19:05:00,174.95,175.15,174.77,174.98,8910099988.0
2008-10-13 19:10:00,174.97,175.01,174.695,174.735,7012000015.0
2008-10-13 19:15:00,174.745,174.755,174.47,174.57,6092400018.0
2008-10-13 19:20:00,174.58,174.77,174.56,174.71,5954000015.0
2008-10-13 19:25:00,174.72,174.8,174.57,174.61,5476400012.0
2008-10-13 19:30:00,174.6,174.83,174.55,174.82,7828700006.0
2008-10-13 19:35:00,174.81,174.88,174.655,174.675,10049000000.0
2008-10-13 19:40:00,174.675,174.805,174.48,174.6,8210999964.0
2008-10-13 19:45:00,174.575,174.87,174.56,174.86,8255899996.0
2008-10-13 19:50:00,174.85,174.87,174.76,174.85,8010100050.0
2008-10-13 19:55:00,174.87,174.91,174.77,174.79,8840199996.0
2008-10-13 20:00:00,174.795,174.885,174.735,174.83,4663999994.0
2008-10-13 20:05:00,174.83,175.03,174.815,174.9,4104599991.0
2008-10-13 20:10:00,174.91,174.99,174.73,174.885,5677699976.0
2008-10-13 20:15:00,174.88,174.955,174.835,174.945,3754599998.0
2008-10-13 20:20:00,174.92,174.965,174.815,174.825,3491999993.0
2008-10-13 20:25:00,174.82,174.885,174.69,174.7,7546099962.0
2008-10-13 20:30:00,174.7,174.725,174.58,174.655,8801399994.0
2008-10-13 20:35:00,174.67,174.745,174.635,174.68,5108000010.0
2008-10-13 20:40:00,174.675,174.875,174.61,174.875,6179599985.0
2008-10-13 20:45:00,174.875,174.91,174.825,174.85,3055399982.0
2008-10-13 20:50:00,174.85,174.98,174.84,174.98,4803899986.0
2008-10-13 20:55:00,174.97,175.0,174.845,174.97,5330699990.0
2008-10-13 21:00:00,174.97,174.99,174.88,174.92,5110900010.0
2008-10-13 21:05:00,174.91,175.02,174.91,175.0,5357300007.0
2008-10-13 21:10:00,174.99,175.07,174.985,175.07,3888200053.0
2008-10-13 21:15:00,175.05,175.12,175.04,175.095,3633799999.0
2008-10-13 21:20:00,175.1,175.3,175.02,175.285,5417400007.0
2008-10-13 21:25:00,175.32,175.775,175.32,175.775,9050999975.0
2008-10-13 21:30:00,175.77,176.08,175.76,176.01,7792319972.0
2008-10-13 21:35:00,176.0,176.16,175.97,176.14,7537080028.0
2008-10-13 21:40:00,176.16,176.37,176.12,176.18,9762200060.0
2008-10-13 21:45:00,176.19,176.56,176.145,176.55,8234700011.0
2008-10-13 21:50:00,176.56,176.91,176.55,176.86,7516099975.0
2008-10-13 21:55:00,176.855,176.97,176.835,176.9,9057779887.0
2008-10-13 22:00:00,176.92,176.96,176.63,176.68,9207159899.0
2008-10-13 22:05:00,176.665,176.86,176.665,176.85,6717839982.0
2008-10-13 22:10:00,176.835,177.05,176.815,177.04,2771899977.0
2008-10-13 22:15:00,177.02,177.32,177.01,177.32,2110999990.0
2008-10-13 22:20:00,177.31,177.5,177.23,177.31,2110999990.0
2008-10-13 22:25:00,177.3,177.33,177.22,177.3,6774200008.0
2008-10-13 22:30:00,177.29,177.3,176.69,176.7,9883000020.0
2008-10-13 22:35:00,176.71,176.81,176.47,176.55,9764800058.0
2008-10-13 22:40:00,176.54,176.57,176.41,176.525,6189199978.0
2008-10-13 22:45:00,176.525,176.625,176.5,176.56,6101299976.0
2008-10-13 22:50:00,176.55,176.715,176.51,176.665,6397599961.0
2008-10-13 22:55:00,176.665,176.94,176.655,176.87,3592499996.0
2008-10-13 23:00:00,176.87,176.94,176.735,176.915,640000000.0
2008-10-13 23:05:00,176.915,176.985,176.895,176.96,3226800054.0
2008-10-13 23:10:00,177.005,177.185,177.005,177.11,4573000037.0
2008-10-13 23:15:00,177.11,177.23,177.025,177.15,2483499990.0
2008-10-13 23:20:00,177.17,177.48,177.145,177.335,4228000009.0
2008-10-13 23:25:00,177.33,177.48,177.285,177.46,4886100003.0
2008-10-13 23:30:00,177.475,177.515,177.415,177.46,3529099986.0
2008-10-13 23:35:00,177.46,177.615,177.46,177.56,3294799972.0
2008-10-13 23:40:00,177.56,177.64,177.515,177.57,3858000022.0
2008-10-13 23:45:00,177.57,177.65,177.49,177.575,2689599985.0
2008-10-13 23:50:00,177.65,177.65,177.345,177.535,1900199987.0
2008-10-13 23:55:00,177.52,177.605,177.52,177.55,851300008.0
2008-10-14 00:00:00,177.55,177.57,177.54,177.55,844100008.0
2008-10-14 00:05:00,177.55,177.55,177.34,177.475,2941600018.0
2008-10-14 00:10:00,177.44,177.7,177.44,177.67,4523500029.0
2008-10-14 00:15:00,177.72,177.745,177.625,177.68,2437500003.0
2008-10-14 00:20:00,177.67,177.76,177.67,177.755,2588399984.0
2008-10-14 00:25:00,177.77,178.04,177.77,178.0,8500899999.0
2008-10-14 00:30:00,178.015,178.06,177.95,178.02,4627499990.0
2008-10-14 00:35:00,178.005,178.075,177.96,177.97,7679500059.0
2008-10-14 00:40:00,177.96,178.11,177.94,178.09,8267400026.0
2008-10-14 00:45:00,178.1,178.22,178.09,178.17,5988500050.0
2008-10-14 00:50:00,178.17,178.29,178.16,178.29,4352399944.0
2008-10-14 00:55:00,178.3,178.53,178.28,178.47,2384999960.0
2008-10-14 01:00:00,178.47,178.485,178.325,178.36,6521000017.0
2008-10-14 01:05:00,178.36,178.36,178.315,178.32,2537700005.0
2008-10-14 01:10:00,178.32,178.32,178.175,178.215,4317799976.0
2008-10-14 01:15:00,178.215,178.235,178.0,178.0,3522600009.0
2008-10-14 01:20:00,178.02,178.17,177.96,178.165,6786500014.0
2008-10-14 01:25:00,178.17,178.495,178.16,178.475,6365200009.0
2008-10-14 01:30:00,178.46,178.63,178.43,178.62,8917899909.0
2008-10-14 01:35:00,178.63,178.71,178.43,178.47,9078999885.0
2008-10-14 01:40:00,178.46,178.58,178.43,178.53,8858400028.0
2008-10-14 01:45:00,178.525,178.82,178.45,178.72,8543000038.0
2008-10-14 01:50:00,178.71,178.85,178.69,178.835,9930200004.0
2008-10-14 01:55:00,178.82,179.11,178.82,179.01,10344000050.0
2008-10-14 02:00:00,179.05,179.1,178.87,178.87,9745200048.0
2008-10-14 02:05:00,178.84,178.89,178.71,178.85,8503599986.0
2008-10-14 02:10:00,178.84,179.27,178.81,179.25,9666999995.0
2008-10-14 02:15:00,179.24,179.65,179.19,179.56,9666999995.0
2008-10-14 02:20:00,179.57,179.86,179.41,179.84,9666999995.0
2008-10-14 02:25:00,179.83,180.05,179.72,179.75,9666999995.0
2008-10-14 02:30:00,179.76,180.01,179.76,179.93,9666999995.0
2008-10-14 02:35:00,179.93,180.16,179.845,180.07,7581900037.0
2008-10-14 02:40:00,180.075,180.075,179.52,179.75,7847400006.0
2008-10-14 02:45:00,179.77,179.84,179.61,179.66,8180400028.0
2008-10-14 02:50:00,179.65,179.76,179.26,179.48,9171000022.0
2008-10-14 02:55:00,179.46,179.53,179.27,179.37,9827000002.0
2008-10-14 03:00:00,179.37,179.41,179.145,179.145,6843999965.0
2008-10-14 03:05:00,179.16,179.16,178.73,179.07,7490899992.0
2008-10-14 03:10:00,179.06,179.38,179.03,179.38,3788700022.0
2008-10-14 03:15:00,179.37,179.45,179.24,179.315,5924699961.0
2008-10-14 03:20:00,179.29,179.305,179.17,179.21,6083699994.0
2008-10-14 03:25:00,179.21,179.35,179.185,179.24,7659800018.0
2008-10-14 03:30:00,179.22,179.63,179.18,179.62,8028900024.0
2008-10-14 03:35:00,179.64,179.71,179.475,179.475,6888399997.0
2008-10-14 03:40:00,179.485,179.65,179.34,179.545,6456100018.0
2008-10-14 03:45:00,179.57,179.625,179.455,179.61,4453600023.0
2008-10-14 03:50:00,179.62,179.645,179.46,179.47,6979300016.0
2008-10-14 03:55:00,179.47,179.75,179.41,179.75,4268459980.0
2008-10-14 04:00:00,179.75,179.81,179.61,179.79,6885619958.0
2008-10-14 04:05:00,179.78,179.84,179.725,179.8,4200739976.0
2008-10-14 04:10:00,179.79,179.81,179.63,179.73,4294550017.0
2008-10-14 04:15:00,179.735,179.745,179.61,179.69,3903759991.0
2008-10-14 04:20:00,179.69,179.86,179.685,179.845,3752249996.0
2008-10-14 04:25:00,179.855,179.855,179.7,179.7,4799599987.0
2008-10-14 04:30:00,179.705,179.76,179.52,179.52,4562529995.0
2008-10-14 04:35:00,179.52,179.615,179.46,179.52,5633760005.0
2008-10-14 04:40:00,179.515,179.575,179.455,179.52,7296089954.0
2008-10-14 04:45:00,179.54,179.545,179.43,179.475,5899969984.0
2008-10-14 04:50:00,179.48,179.5,179.43,179.5,4491159997.0
2008-10-14 04:55:00,179.5,179.53,179.425,179.43,7918139981.0
2008-10-14 05:00:00,179.43,179.46,179.42,179.44,4044999992.0
2008-10-14 05:05:00,179.435,179.46,179.4,179.455,5554089958.0
2008-10-14 05:10:00,179.46,179.525,179.445,179.47,4164869992.0
2008-10-14 05:15:00,179.46,179.57,179.45,179.51,3940369972.0
2008-10-14 05:20:00,179.51,179.51,179.235,179.43,2899720007.0
2008-10-14 05:25:00,179.44,179.44,179.07,179.12,6128779998.0
2008-10-14 05:30:00,179.115,179.24,178.86,178.88,7773470016.0
2008-10-14 05:35:00,178.89,179.09,178.875,179.035,4701670008.0
2008-10-14 05:40:00,179.035,179.235,178.99,179.17,4617109991.0
2008-10-14 05:45:00,179.17,179.275,179.01,179.125,6496079984.0
2008-10-14 05:50:00,179.125,179.22,179.01,179.11,5700199994.0
2008-10-14 05:55:00,179.1,179.48,179.01,179.48,7590929999.0
2008-10-14 06:00:00,179.475,179.57,179.155,179.155,6504299992.0
2008-10-14 06:05:00,179.19,179.42,179.07,179.38,9063500000.0
2008-10-14 06:10:00,179.41,179.57,179.24,179.27,7223770025.0
2008-10-14 06:15:00,179.27,179.35,179.11,179.28,6159039990.0
2008-10-14 06:20:00,179.265,179.43,179.22,179.41,8454779986.0
2008-10-14 06:25:00,179.4,179.44,178.88,178.94,8776540019.0
2008-10-14 06:30:00,178.97,178.97,178.39,178.645,8939360021.0
2008-10-14 06:35:00,178.65,178.975,178.595,178.83,5041569989.0
2008-10-14 06:40:00,178.87,178.905,178.76,178.905,3963529976.0
2008-10-14 06:45:00,178.91,179.07,178.86,178.94,6438419972.0
2008-10-14 06:50:00,178.925,179.205,178.915,179.205,3179849981.0
2008-10-14 06:55:00,179.23,179.415,179.17,179.385,4312010004.0
2008-10-14 07:00:00,179.385,179.4,179.22,179.35,4440769994.0
2008-10-14 07:05:00,179.34,179.405,179.205,179.315,6302280012.0
2008-10-14 07:10:00,179.31,179.345,179.095,179.195,7668410038.0
2008-10-14 07:15:00,179.185,179.325,179.175,179.315,2962299993.0
2008-10-14 07:20:00,179.315,179.37,179.17,179.215,4976140000.0
2008-10-14 07:25:00,179.21,179.29,179.05,179.09,5881050029.0
2008-10-14 07:30:00,179.11,179.225,179.05,179.2,8711569991.0
2008-10-14 07:35:00,179.225,179.44,179.175,179.385,4527460016.0
2008-10-14 07:40:00,179.36,179.465,179.335,179.385,4821860002.0
2008-10-14 07:45:00,179.385,179.48,179.35,179.41,3861639996.0
2008-10-14 07:50:00,179.41,179.53,179.375,179.45,5247049996.0
2008-10-14 07:55:00,179.44,179.585,179.355,179.565,4272619978.0
2008-10-14 08:00:00,179.56,179.68,179.475,179.49,5427329994.0
2008-10-14 08:05:00,179.495,179.51,179.09,179.19,8548200014.0
2008-10-14 08:10:00,179.21,179.34,179.0,179.04,7107400011.0
2008-10-14 08:15:00,179.05,179.32,179.03,179.21,8166999995.0
2008-10-14 08:20:00,179.2,179.26,178.89,179.0,9137000003.0
2008-10-14 08:25:00,178.99,179.01,178.85,178.885,9364100011.0
2008-10-14 08:30:00,178.87,178.91,178.78,178.86,9501500010.0
2008-10-14 08:35:00,178.87,178.88,178.46,178.48,9501500010.0
2008-10-14 08:40:00,178.49,178.78,178.4,178.45,9501500010.0
2008-10-14 08:45:00,178.46,178.46,178.14,178.29,9501500010.0
2008-10-14 08:50:00,178.3,178.31,177.81,177.82,9501500010.0
2008-10-14 08:55:00,177.83,178.11,177.74,178.1,9501500010.0
2008-10-14 09:00:00,178.08,178.14,177.79,178.12,9501500010.0
2008-10-14 09:05:00,178.11,178.44,178.09,178.2,9501500010.0
2008-10-14 09:10:00,178.21,178.47,178.19,178.42,9501500010.0
2008-10-14 09:15:00,178.41,178.67,178.41,178.48,9548899982.0
2008-10-14 09:20:00,178.48,178.86,178.48,178.81,10046799976.0
2008-10-14 09:25:00,178.8,178.8,178.65,178.72,10153499985.0
2008-10-14 09:30:00,178.73,179.1,178.69,179.1,10153499985.0
2008-10-14 09:35:00,179.09,179.27,178.79,178.82,10153499985.0
2008-10-14 09:40:00,178.83,179.05,178.83,179.04,10153499985.0
2008-10-14 09:45:00,179.05,179.1,178.82,179.0,10153499985.0
2008-10-14 09:50:00,178.99,179.23,178.95,179.15,10153499985.0
2008-10-14 09:55:00,179.14,179.24,179.08,179.12,10153499985.0
2008-10-14 10:00:00,179.11,179.6,179.09,179.6,10153499985.0
2008-10-14 10:05:00,179.61,179.61,179.07,179.29,10153499985.0
2008-10-14 10:10:00,179.28,179.63,179.21,179.6,10153499985.0
2008-10-14 10:15:00,179.59,179.71,179.49,179.51,10153499985.0
2008-10-14 10:20:00,179.525,179.85,179.44,179.84,8702700009.0
2008-10-14 10:25:00,179.85,179.885,179.44,179.52,10080999999.0
2008-10-14 10:30:00,179.55,179.67,179.41,179.445,9676149991.0
2008-10-14 10:35:00,179.42,179.475,179.29,179.29,8312599995.0
2008-10-14 10:40:00,179.28,179.29,178.94,179.08,6676499970.0
2008-10-14 10:45:00,179.07,179.25,178.84,178.96,6676499970.0
2008-10-14 10:50:00,178.95,178.97,178.82,178.85,6676499970.0
2008-10-14 10:55:00,178.86,179.11,178.82,179.09,6676499970.0
2008-10-14 11:00:00,179.08,179.1,178.86,178.97,6676499970.0
2008-10-14 11:05:00,178.98,179.11,178.87,178.94,6676499970.0
2008-10-14 11:10:00,178.95,179.37,178.94,179.04,6676499970.0
2008-10-14 11:15:00,179.05,179.05,178.79,178.87,6676499970.0
2008-10-14 11:20:00,178.86,179.19,178.78,179.1,6676499970.0
2008-10-14 11:25:00,179.09,179.11,178.98,179.11,6676499970.0
2008-10-14 11:30:00,179.12,179.37,179.11,179.32,6676499970.0
2008-10-14 11:35:00,179.33,179.43,179.15,179.24,6676499970.0
2008-10-14 11:40:00,179.26,179.51,179.25,179.29,6676499970.0
2008-10-14 11:45:00,179.3,179.34,178.85,179.16,6676499970.0
2008-10-14 11:50:00,179.15,179.54,179.12,179.54,6676499970.0
2008-10-14 11:55:00,179.55,179.64,179.51,179.57,6676499970.0
2008-10-14 12:00:00,179.56,179.63,179.51,179.57,6676499970.0
2008-10-14 12:05:00,179.58,179.63,179.43,179.62,6676499970.0
2008-10-14 12:10:00,179.63,179.64,179.4,179.41,9262599961.0
2008-10-14 12:15:00,179.4,179.73,179.38,179.67,10673000015.0
2008-10-14 12:20:00,179.66,179.82,179.65,179.81,10673000015.0
2008-10-14 12:25:00,179.82,180.06,179.8,180.06,9034700019.0
2008-10-14 12:30:00,180.07,180.19,180.03,180.12,8372500030.0
2008-10-14 12:35:00,180.11,180.29,180.1,180.21,8372500030.0
2008-10-14 12:40:00,180.22,180.35,180.18,180.32,8409700031.0
2008-10-14 12:45:00,180.31,180.38,180.19,180.215,7616600000.0
2008-10-14 12:50:00,180.2,180.55,180.19,180.44,9075600031.0
2008-10-14 12:55:00,180.45,180.56,180.38,180.49,9543700016.0
2008-10-14 13:00:00,180.48,180.72,180.41,180.68,9791499990.0
2008-10-14 13:05:00,180.66,180.86,180.66,180.81,9791499990.0
2008-10-14 13:10:00,180.8,181.09,180.74,181.08,9791499990.0
2008-10-14 13:15:00,181.09,181.22,181.08,181.09,9791499990.0
2008-10-14 13:20:00,181.1,181.1,180.79,180.91,7149900004.0
2008-10-14 13:25:00,180.9,181.3,180.9,181.29,8109500030.0
2008-10-14 13:30:00,181.3,181.33,181.105,181.17,8545000009.0
2008-10-14 13:35:00,181.13,181.37,181.13,181.33,8309900044.0
2008-10-14 13:40:00,181.32,181.35,180.86,180.89,9242000074.0
2008-10-14 13:45:00,180.84,180.93,180.66,180.69,6678999970.0
2008-10-14 13:50:00,180.7,180.86,180.56,180.795,6678999970.0
2008-10-14 13:55:00,180.81,180.815,180.57,180.655,8370000005.0
2008-10-14 14:00:00,180.61,180.62,180.09,180.43,9191399998.0
2008-10-14 14:05:00,180.44,180.76,180.41,180.74,8683999980.0
2008-10-14 14:10:00,180.73,180.88,180.68,180.8,8683999980.0
2008-10-14 14:15:00,180.81,181.04,180.76,181.0,8683999980.0
2008-10-14 14:20:00,181.01,181.12,180.81,180.85,8683999980.0
2008-10-14 14:25:00,180.83,180.9,180.59,180.89,9992500035.0
2008-10-14 14:30:00,180.88,181.02,180.87,180.96,9992500035.0
2008-10-14 14:35:00,180.95,181.17,180.91,181.17,10073500011.0
2008-10-14 14:40:00,181.18,181.22,180.76,180.82,10194999975.0
2008-10-14 14:45:00,180.81,180.94,180.76,180.79,10194999975.0
2008-10-14 14:50:00,180.78,180.8,180.635,180.67,10194999975.0
2008-10-14 14:55:00,180.64,180.78,180.3,180.3,6713999990.0
2008-10-14 15:00:00,180.31,180.32,180.16,180.16,8285600008.0
2008-10-14 15:05:00,180.17,180.32,179.95,179.95,10643000035.0
2008-10-14 15:10:00,179.94,180.19,179.61,180.16,10042300025.0
2008-10-14 15:15:00,180.15,180.18,180.01,180.08,7639499985.0
2008-10-14 15:20:00,180.07,180.1,179.93,180.01,7880000001.0
2008-10-14 15:25:00,180.005,180.06,179.76,180.0,9507099941.0
2008-10-14 15:30:00,180.01,180.59,180.0,180.28,10019999925.0
2008-10-14 15:35:00,180.29,180.57,180.13,180.13,10019999925.0
2008-10-14 15:40:00,180.14,180.29,179.79,180.15,10019999925.0
2008-10-14 15:45:00,180.16,180.23,179.95,180.11,10019999925.0
2008-10-14 15:50:00,180.12,180.29,179.99,180.29,10019999925.0
2008-10-14 15:55:00,180.31,180.37,179.9,179.99,10019999925.0
2008-10-14 16:00:00,180.01,180.27,179.91,180.19,10019999925.0
2008-10-14 16:05:00,180.17,180.21,179.41,179.49,10019999925.0
2008-10-14 16:10:00,179.48,179.59,179.25,179.42,10019999925.0
2008-10-14 16:15:00,179.43,179.84,179.3,179.75,10019999925.0
2008-10-14 16:20:00,179.76,179.78,179.06,179.09,10019999925.0
2008-10-14 16:25:00,179.1,179.51,179.08,179.29,10019999925.0
2008-10-14 16:30:00,179.3,179.54,179.24,179.5,10019999925.0
2008-10-14 16:35:00,179.51,179.58,179.36,179.36,10019999925.0
2008-10-14 16:40:00,179.37,179.67,179.03,179.08,10019999925.0
2008-10-14 16:45:00,179.09,179.29,178.53,178.89,10019999925.0
2008-10-14 16:50:00,178.88,179.21,178.77,179.16,10019999925.0
2008-10-14 16:55:00,179.17,179.63,179.06,179.57,10019999925.0
2008-10-14 17:00:00,179.55,179.63,179.19,179.19,10019999925.0
2008-10-14 17:05:00,179.18,179.19,178.85,179.04,10019999925.0
2008-10-14 17:10:00,179.03,179.06,178.81,178.94,10019999925.0
2008-10-14 17:15:00,178.93,179.38,178.82,179.26,10019999925.0
2008-10-14 17:20:00,179.25,179.25,178.89,179.1,10019999925.0
2008-10-14 17:25:00,179.09,179.47,179.01,179.17,10019999925.0
2008-10-14 17:30:00,179.18,179.43,178.89,178.9,10019999925.0
2008-10-14 17:35:00,178.89,179.04,178.68,178.68,10019999925.0
2008-10-14 17:40:00,178.67,178.72,178.46,178.46,10019999925.0
2008-10-14 17:45:00,178.45,178.99,178.43,178.95,10019999925.0
2008-10-14 17:50:00,178.94,178.97,178.51,178.54,10019999925.0
2008-10-14 17:55:00,178.53,178.9,178.52,178.6,10019999925.0
2008-10-14 18:00:00,178.59,178.63,178.28,178.28,9554999952.0
2008-10-14 18:05:00,178.27,178.48,178.18,178.47,9244999970.0
2008-10-14 18:10:00,178.48,178.65,178.425,178.565,7948099994.0
2008-10-14 18:15:00,178.56,178.71,178.54,178.59,6416699980.0
2008-10-14 18:20:00,178.6,178.635,178.545,178.57,6998099994.0
2008-10-14 18:25:00,178.545,178.805,178.48,178.71,7411599957.0
2008-10-14 18:30:00,178.7,178.71,178.54,178.59,5607000017.0
2008-10-14 18:35:00,178.6,179.19,178.595,179.01,5984399980.0
2008-10-14 18:40:00,179.0,179.06,178.74,178.915,7690300014.0
2008-10-14 18:45:00,178.91,178.91,178.59,178.835,6676399964.0
2008-10-14 18:50:00,178.835,178.885,178.645,178.645,6098599984.0
2008-10-14 18:55:00,178.635,178.68,178.3,178.31,8531700035.0
2008-10-14 19:00:00,178.32,178.425,178.26,178.38,7980099998.0
2008-10-14 19:05:00,178.39,178.5,178.23,178.485,8726750035.0
2008-10-14 19:10:00,178.47,178.66,178.4,178.66,6277500050.0
2008-10-14 19:15:00,178.695,178.735,178.36,178.395,5909600017.0
2008-10-14 19:20:00,178.395,178.445,178.35,178.35,5162299977.0
2008-10-14 19:25:00,178.35,178.44,178.27,178.42,7393150022.0
2008-10-14 19:30:00,178.41,178.63,178.27,178.555,7767849998.0
2008-10-14 19:35:00,178.555,178.555,178.18,178.25,8197400003.0
2008-10-14 19:40:00,178.28,178.28,178.0,178.12,4953300006.0
2008-10-14 19:45:00,178.13,178.2,177.98,177.98,9087999980.0
2008-10-14 19:50:00,177.99,178.08,177.72,177.76,9087999980.0
2008-10-14 19:55:00,177.77,177.785,177.57,177.785,8305999981.0
2008-10-14 20:00:00,177.77,177.82,177.58,177.61,9450899964.0
2008-10-14 20:05:00,177.62,177.63,177.47,177.54,6282500005.0
2008-10-14 20:10:00,177.53,177.59,177.32,177.45,6282500005.0
2008-10-14 20:15:00,177.44,177.65,177.07,177.15,6282500005.0
2008-10-14 20:20:00,177.16,177.44,177.11,177.35,6282500005.0
2008-10-14 20:25:00,177.34,177.6,177.25,177.58,6282500005.0
2008-10-14 20:30:00,177.59,177.615,177.28,177.39,7440099973.0
2008-10-14 20:35:00,177.38,177.52,177.37,177.46,7438099990.0
2008-10-14 20:40:00,177.47,177.48,177.03,177.1,5785000035.0
2008-10-14 20:45:00,177.09,177.11,176.89,177.03,5785000035.0
2008-10-14 20:50:00,177.04,177.42,177.02,177.41,7730500022.0
2008-10-14 20:55:00,177.42,177.46,177.21,177.32,9901199986.0
2008-10-14 21:00:00,177.33,177.66,177.32,177.565,10492999980.0
2008-10-14 21:05:00,177.575,177.695,177.52,177.67,6791700000.0
2008-10-14 21:10:00,177.68,177.78,177.65,177.69,4921499990.0
2008-10-14 21:15:00,177.68,177.83,177.52,177.63,4921499990.0
2008-10-14 21:20:00,177.64,177.7,177.44,177.46,4841099984.0
2008-10-14 21:25:00,177.495,177.73,177.475,177.73,7836699981.0
2008-10-14 21:30:00,177.74,177.96,177.74,177.91,9879499990.0
2008-10-14 21:35:00,177.9,177.97,177.62,177.63,7972850026.0
2008-10-14 21:40:00,177.62,177.87,177.57,177.77,6701750050.0
2008-10-14 21:45:00,177.76,178.15,177.76,177.95,6522800007.0
2008-10-14 21:50:00,177.955,178.03,177.85,177.98,6610899990.0
2008-10-14 21:55:00,177.99,178.06,177.575,177.69,6421099988.0
2008-10-14 22:00:00,177.7,177.8,177.59,177.63,6958500008.0
2008-10-14 22:05:00,177.63,177.64,177.53,177.53,5420749990.0
2008-10-14 22:10:00,177.53,177.575,177.49,177.55,4324299996.0
2008-10-14 22:15:00,177.52,177.66,177.31,177.49,6520900004.0
2008-10-14 22:20:00,177.5,177.51,177.35,177.435,4386099999.0
2008-10-14 22:25:00,177.445,177.62,177.435,177.59,4610799998.0
2008-10-14 22:30:00,177.6,177.7,177.36,177.36,4065900006.0
2008-10-14 22:35:00,177.335,177.405,177.29,177.385,3495200010.0
2008-10-14 22:40:00,177.385,177.47,177.375,177.39,4106599991.0
2008-10-14 22:45:00,177.41,177.585,177.41,177.57,7943599938.0
2008-10-14 22:50:00,177.575,177.64,177.46,177.51,4136799994.0
2008-10-14 22:55:00,177.52,177.585,177.5,177.52,6458499992.0
2008-10-14 23:00:00,177.505,177.515,177.45,177.51,590199995.0
2008-10-14 23:05:00,177.55,177.72,177.49,177.715,4387099976.0
2008-10-14 23:10:00,177.72,177.765,177.705,177.75,2062900008.0
2008-10-14 23:15:00,177.76,177.965,177.755,177.905,5897100019.0
2008-10-14 23:20:00,177.91,177.93,177.865,177.905,3251499991.0
2008-10-14 23:25:00,177.92,177.94,177.885,177.89,1391599993.0
2008-10-14 23:30:00,177.88,178.01,177.88,177.95,4040900007.0
2008-10-14 23:35:00,177.96,177.96,177.92,177.92,3161600011.0
2008-10-14 23:40:00,177.89,177.97,177.78,177.91,4500300039.0
2008-10-14 23:45:00,177.9,178.055,177.885,178.01,6155800031.0
2008-10-14 23:50:00,178.01,178.025,177.97,177.97,2363900022.0
2008-10-14 23:55:00,178.01,178.025,177.805,177.805,3039700023.0
2008-10-15 00:00:00,177.815,177.855,177.815,177.85,1166300007.0
2008-10-15 00:05:00,177.85,178.175,177.85,178.09,1633175002.0
2008-10-15 00:10:00,178.09,178.145,177.94,177.99,1248299992.0
2008-10-15 00:15:00,177.945,177.97,177.67,177.67,3204600015.0
2008-10-15 00:20:00,177.695,177.78,177.685,177.75,2365649985.0
2008-10-15 00:25:00,177.8,177.93,177.735,177.93,3968149983.0
2008-10-15 00:30:00,177.94,177.94,177.795,177.81,3755199995.0
2008-10-15 00:35:00,177.81,177.815,177.73,177.74,1622599998.0
2008-10-15 00:40:00,177.67,177.747,177.595,177.595,4124849999.0
2008-10-15 00:45:00,177.6,177.68,177.6,177.63,1793100003.0
2008-10-15 00:50:00,177.63,177.65,177.61,177.64,4063400016.0
2008-10-15 00:55:00,177.645,177.665,177.435,177.52,5102499988.0
2008-10-15 01:00:00,177.52,177.665,177.52,177.62,1683650014.0
2008-10-15 01:05:00,177.625,177.63,177.15,177.15,6504249986.0
2008-10-15 01:10:00,177.15,177.33,177.005,177.315,4431650008.0
2008-10-15 01:15:00,177.315,177.38,177.08,177.115,6023600014.0
2008-10-15 01:20:00,177.12,177.24,176.86,177.13,6561124970.0
2008-10-15 01:25:00,177.11,177.17,176.84,176.945,5513600003.0
2008-10-15 01:30:00,176.96,177.06,176.73,176.81,7322249949.0
2008-10-15 01:35:00,176.82,176.84,176.62,176.72,7359499996.0
2008-10-15 01:40:00,176.72,176.785,176.42,176.61,9745799984.0
2008-10-15 01:45:00,176.65,176.89,176.59,176.89,7208500015.0
2008-10-15 01:50:00,176.905,177.09,176.89,177.06,7831087494.0
2008-10-15 01:55:00,177.06,177.06,176.68,176.69,8455737500.0
2008-10-15 02:00:00,176.7,176.73,176.32,176.65,9325300013.0
2008-10-15 02:05:00,176.66,176.74,176.48,176.495,9876300015.0
2008-10-15 02:10:00,176.515,176.71,176.425,176.69,8139575003.0
2008-10-15 02:15:00,176.68,177.065,176.66,177.0,7424274997.0
2008-10-15 02:20:00,177.01,177.17,176.85,176.9,6309012523.0
2008-10-15 02:25:00,176.91,177.13,176.87,177.02,7005000000.0
2008-10-15 02:30:00,177.03,177.06,176.785,176.87,6607099997.0
2008-10-15 02:35:00,176.86,176.92,176.79,176.885,4281799990.0
2008-10-15 02:40:00,176.89,176.98,176.785,176.94,7498600014.0
2008-10-15 02:45:00,176.94,177.155,176.94,177.155,6386324996.0
2008-10-15 02:50:00,177.12,177.12,176.92,176.95,5551762490.0
2008-10-15 02:55:00,176.94,176.97,176.25,176.31,9889999930.0
2008-10-15 03:00:00,176.3,176.69,176.26,176.65,9889999930.0
2008-10-15 03:05:00,176.645,176.7,176.5,176.5,8641600010.0
2008-10-15 03:10:00,176.495,176.52,176.01,176.29,9032399946.0
2008-10-15 03:15:00,176.3,176.31,176.12,176.15,9354250013.0
2008-10-15 03:20:00,176.15,176.265,176.085,176.235,5456400010.0
2008-10-15 03:25:00,176.25,176.52,176.25,176.52,6378299995.0
2008-10-15 03:30:00,176.54,176.68,176.53,176.57,5571099994.0
2008-10-15 03:35:00,176.57,176.65,176.485,176.485,6265100005.0
2008-10-15 03:40:00,176.48,176.49,176.3,176.36,5846256254.0
2008-10-15 03:45:00,176.35,176.37,176.045,176.06,6420125014.0
2008-10-15 03:50:00,176.06,176.21,175.925,176.21,9299737518.0
2008-10-15 03:55:00,176.22,176.275,176.125,176.14,6536699993.0
2008-10-15 04:00:00,176.155,176.31,176.135,176.27,5560300030.0
2008-10-15 04:05:00,176.275,176.32,176.13,176.14,2205899995.0
2008-10-15 04:10:00,176.13,176.2,176.08,176.12,3022699955.0
2008-10-15 04:15:00,176.12,176.26,176.095,176.145,7734399977.0
2008-10-15 04:20:00,176.14,176.15,175.965,176.03,8952199974.0
2008-10-15 04:25:00,176.01,176.11,175.92,176.06,8645149995.0
2008-10-15 04:30:00,176.055,176.22,176.02,176.055,6127700010.0
2008-10-15 04:35:00,176.055,176.12,176.025,176.12,5231199982.0
2008-10-15 04:40:00,176.13,176.175,176.07,176.15,6135150007.0
2008-10-15 04:45:00,176.16,176.26,176.13,176.25,6422900016.0
2008-10-15 04:50:00,176.26,176.385,176.24,176.385,6440599984.0
2008-10-15 04:55:00,176.38,176.42,176.37,176.37,4283800019.0
2008-10-15 05:00:00,176.37,176.42,176.26,176.26,4066149985.0
2008-10-15 05:05:00,176.27,176.395,176.25,176.39,5548000023.0
2008-10-15 05:10:00,176.39,176.39,176.285,176.3,6817500018.0
2008-10-15 05:15:00,176.305,176.38,176.285,176.36,6404449974.0
2008-10-15 05:20:00,176.36,176.435,176.36,176.43,6515900027.0
2008-10-15 05:25:00,176.39,176.535,176.35,176.535,5690099983.0
2008-10-15 05:30:00,176.54,176.69,176.5,176.59,6346999977.0
2008-10-15 05:35:00,176.6,176.81,176.56,176.81,7351799986.0
2008-10-15 05:40:00,176.8,177.26,176.8,177.02,7500299982.0
2008-10-15 05:45:00,177.03,177.03,176.73,176.83,5249000018.0
2008-10-15 05:50:00,176.83,176.875,176.675,176.685,5454600009.0
2008-10-15 05:55:00,176.695,176.76,176.695,176.7,5193400024.0
2008-10-15 06:00:00,176.7,176.7,176.61,176.65,3754700018.0
2008-10-15 06:05:00,176.65,176.73,176.635,176.7,3846149998.0
2008-10-15 06:10:00,176.7,176.91,176.7,176.85,7495699990.0
2008-10-15 06:15:00,176.85,176.92,176.795,176.85,1538100015.0
2008-10-15 06:20:00,176.86,176.87,176.61,176.645,6079550001.0
2008-10-15 06:25:00,176.645,176.69,176.525,176.6,9242999986.0
2008-10-15 06:30:00,176.575,176.775,176.56,176.75,4009150014.0
2008-10-15 06:35:00,176.75,176.755,176.65,176.715,4528399998.0
2008-10-15 06:40:00,176.71,176.735,176.625,176.68,5901250010.0
2008-10-15 06:45:00,176.66,176.88,176.66,176.865,5184399972.0
2008-10-15 06:50:00,176.875,177.075,176.82,177.035,7924500021.0
2008-10-15 06:55:00,177.06,177.21,177.06,177.16,6569300030.0
2008-10-15 07:00:00,177.15,177.205,177.0,177.125,6838600021.0
2008-10-15 07:05:00,177.125,177.145,176.92,176.96,4947799964.0
2008-10-15 07:10:00,176.985,177.155,176.98,177.145,4374399997.0
2008-10-15 07:15:00,177.155,177.205,177.115,177.165,4446100016.0
2008-10-15 07:20:00,177.15,177.19,177.11,177.14,4454000056.0
2008-10-15 07:25:00,177.15,177.36,177.13,177.36,4149000003.0
2008-10-15 07:30:00,177.35,177.495,177.345,177.46,4811232569.0
2008-10-15 07:35:00,177.46,177.51,177.36,177.42,6499576144.0
2008-10-15 07:40:00,177.43,177.52,177.38,177.43,4049575549.0
2008-10-15 07:45:00,177.42,177.485,177.305,177.485,4858900008.0
2008-10-15 07:50:00,177.485,177.915,177.455,177.91,7348999995.0
2008-10-15 07:55:00,177.9,178.01,177.74,178.0,6736900018.0
2008-10-15 08:00:00,178.02,178.32,177.79,178.17,7496000025.0
2008-10-15 08:05:00,178.16,178.17,177.99,178.035,6953900021.0
2008-10-15 08:10:00,178.01,178.09,177.84,177.97,7558599974.0
2008-10-15 08:15:00,177.96,177.96,177.73,177.87,7427000010.0
2008-10-15 08:20:00,177.88,177.88,177.58,177.615,8321899980.0
2008-10-15 08:25:00,177.59,177.61,177.48,177.545,9934000010.0
2008-10-15 08:30:00,177.54,177.63,177.41,177.62,10721500035.0
2008-10-15 08:35:00,177.61,177.89,177.59,177.82,8346399993.0
2008-10-15 08:40:00,177.81,177.955,177.78,177.945,6466099991.0
2008-10-15 08:45:00,177.93,178.01,177.77,177.79,9358199991.0
2008-10-15 08:50:00,177.78,177.835,177.72,177.74,7776899958.0
2008-10-15 08:55:00,177.72,177.91,177.69,177.88,5593400009.0
2008-10-15 09:00:00,177.89,177.89,177.46,177.48,4985000025.0
2008-10-15 09:05:00,177.47,177.48,176.98,176.98,4985000025.0
2008-10-15 09:10:00,176.97,177.27,176.94,177.14,6718599999.0
2008-10-15 09:15:00,177.15,177.48,177.0,177.39,9318999960.0
2008-10-15 09:20:00,177.38,177.53,177.22,177.28,9611999966.0
2008-10-15 09:25:00,177.27,177.44,177.13,177.29,10051499975.0
2008-10-15 09:30:00,177.28,177.42,177.21,177.41,10051499975.0
2008-10-15 09:35:00,177.425,177.435,176.97,177.03,9093100039.0
2008-10-15 09:40:00,177.04,177.13,176.95,177.01,8853500055.0
2008-10-15 09:45:00,177.02,177.02,176.57,176.73,8853500055.0
2008-10-15 09:50:00,176.72,176.75,176.49,176.59,8853500055.0
2008-10-15 09:55:00,176.58,176.67,176.51,176.6,8853500055.0
2008-10-15 10:00:00,176.59,177.23,176.59,177.13,8853500055.0
2008-10-15 10:05:00,177.14,177.25,177.09,177.09,8244300019.0
2008-10-15 10:10:00,177.07,177.13,176.84,176.9,8314400008.0
2008-10-15 10:15:00,176.89,177.05,176.88,177.02,8587200040.0
2008-10-15 10:20:00,177.01,177.03,176.73,176.75,8257999940.0
2008-10-15 10:25:00,176.74,176.78,176.57,176.61,8583099964.0
2008-10-15 10:30:00,176.62,176.88,176.57,176.66,8848999970.0
2008-10-15 10:35:00,176.68,176.91,176.61,176.62,8848999970.0
2008-10-15 10:40:00,176.61,176.61,176.3,176.49,8848999970.0
2008-10-15 10:45:00,176.5,176.52,176.15,176.21,8848999970.0
2008-10-15 10:50:00,176.2,176.29,176.09,176.14,8848999970.0
2008-10-15 10:55:00,176.15,176.24,176.02,176.2,8848999970.0
2008-10-15 11:00:00,176.19,176.57,176.18,176.55,8848999970.0
2008-10-15 11:05:00,176.56,176.73,176.5,176.67,8848999970.0
2008-10-15 11:10:00,176.66,176.69,176.49,176.51,5712800046.0
2008-10-15 11:15:00,176.545,176.6,176.345,176.49,8481799966.0
2008-10-15 11:20:00,176.5,176.51,176.375,176.46,8168499984.0
2008-10-15 11:25:00,176.46,176.81,176.45,176.74,8038200046.0
2008-10-15 11:30:00,176.73,176.8,176.57,176.74,7906000065.0
2008-10-15 11:35:00,176.73,177.09,176.69,177.02,8148399996.0
2008-10-15 11:40:00,177.025,177.14,176.955,177.09,8678000028.0
2008-10-15 11:45:00,177.09,177.17,177.0,177.07,9577999943.0
2008-10-15 11:50:00,177.08,177.12,176.93,176.94,8595399949.0
2008-10-15 11:55:00,176.95,177.26,176.92,177.21,8749299991.0
2008-10-15 12:00:00,177.2,177.32,176.93,177.03,10159499995.0
2008-10-15 12:05:00,177.06,177.43,177.02,177.43,10159499995.0
2008-10-15 12:10:00,177.41,177.6,177.365,177.585,9928299960.0
2008-10-15 12:15:00,177.595,177.72,177.455,177.63,9963099956.0
2008-10-15 12:20:00,177.61,177.86,177.515,177.84,8237800000.0
2008-10-15 12:25:00,177.83,177.94,177.7,177.7,6346000060.0
2008-10-15 12:30:00,177.7,178.1,177.64,178.04,8172999970.0
2008-10-15 12:35:00,178.05,178.33,178.03,178.24,8172999970.0
2008-10-15 12:40:00,178.23,178.37,178.22,178.36,8172999970.0
2008-10-15 12:45:00,178.33,178.7,178.32,178.55,8172999970.0
2008-10-15 12:50:00,178.56,178.69,178.23,178.38,8172999970.0
2008-10-15 12:55:00,178.37,178.56,178.18,178.25,8172999970.0
2008-10-15 13:00:00,178.28,178.43,178.01,178.03,8635199959.0
2008-10-15 13:05:00,178.04,178.08,177.79,177.84,10483999915.0
2008-10-15 13:10:00,177.85,177.85,177.68,177.85,8557699957.0
2008-10-15 13:15:00,177.84,178.03,177.74,178.0,7037000011.0
2008-10-15 13:20:00,178.0,178.16,177.95,178.12,8600799977.0
2008-10-15 13:25:00,178.135,178.135,177.93,178.1,8800299996.0
2008-10-15 13:30:00,178.08,178.195,177.95,177.95,5139600060.0
2008-10-15 13:35:00,177.975,178.06,177.76,177.82,9584660024.0
2008-10-15 13:40:00,177.84,177.87,177.48,177.55,10508600060.0
2008-10-15 13:45:00,177.54,177.76,177.53,177.59,10508600060.0
2008-10-15 13:50:00,177.58,177.6,177.38,177.46,10508600060.0
2008-10-15 13:55:00,177.47,177.47,177.25,177.39,10508600060.0
2008-10-15 14:00:00,177.38,177.99,177.36,177.75,10508600060.0
2008-10-15 14:05:00,177.77,177.84,177.52,177.76,10508600060.0
2008-10-15 14:10:00,177.75,178.07,177.7,178.01,10508600060.0
2008-10-15 14:15:00,177.99,178.02,177.51,177.57,10508600060.0
2008-10-15 14:20:00,177.58,177.63,177.31,177.35,10508600060.0
2008-10-15 14:25:00,177.36,177.48,177.19,177.37,10508600060.0
2008-10-15 14:30:00,177.3,177.37,176.71,176.92,10508600060.0
2008-10-15 14:35:00,176.91,177.05,176.71,176.92,10508600060.0
2008-10-15 14:40:00,176.93,177.48,176.92,177.42,10508600060.0
2008-10-15 14:45:00,177.41,177.56,177.28,177.51,10508600060.0
2008-10-15 14:50:00,177.49,177.67,177.49,177.57,10508600060.0
2008-10-15 14:55:00,177.58,177.64,177.48,177.56,10508600060.0
2008-10-15 15:00:00,177.57,177.57,177.33,177.42,10508600060.0
2008-10-15 15:05:00,177.43,177.69,177.31,177.57,10508600060.0
2008-10-15 15:10:00,177.54,177.95,177.49,177.9,10508600060.0
2008-10-15 15:15:00,177.89,177.96,177.69,177.75,10508600060.0
2008-10-15 15:20:00,177.76,177.865,177.65,177.865,10508600060.0
2008-10-15 15:25:00,177.86,177.94,177.59,177.59,8613899990.0
2008-10-15 15:30:00,177.6,177.81,177.4,177.53,9407499990.0
2008-10-15 15:35:00,177.52,177.79,177.45,177.54,9407499990.0
2008-10-15 15:40:00,177.51,177.83,177.42,177.67,9407499990.0
2008-10-15 15:45:00,177.66,177.67,177.39,177.43,9407499990.0
2008-10-15 15:50:00,177.45,177.68,177.38,177.47,9407499990.0
2008-10-15 15:55:00,177.48,177.81,177.42,177.72,9407499990.0
2008-10-15 16:00:00,177.7,177.72,177.47,177.64,9407499990.0
2008-10-15 16:05:00,177.63,177.66,177.42,177.51,9407499990.0
2008-10-15 16:10:00,177.53,177.65,177.45,177.55,9407499990.0
2008-10-15 16:15:00,177.56,177.61,177.28,177.54,9407499990.0
2008-10-15 16:20:00,177.55,177.89,177.54,177.82,9407499990.0
2008-10-15 16:25:00,177.81,177.82,177.62,177.71,9407499990.0
2008-10-15 16:30:00,177.72,178.13,177.65,178.1,9407499990.0
2008-10-15 16:35:00,178.09,178.7,178.08,178.37,9407499990.0
2008-10-15 16:40:00,178.36,178.71,177.78,177.79,9407499990.0
2008-10-15 16:45:00,177.78,177.83,177.44,177.47,9407499990.0
2008-10-15 16:50:00,177.45,177.56,177.18,177.5,9407499990.0
2008-10-15 16:55:00,177.49,177.54,176.81,176.85,9407499990.0
2008-10-15 17:00:00,176.86,177.11,176.83,177.03,9407499990.0
2008-10-15 17:05:00,177.02,177.2,176.93,177.16,9407499990.0
2008-10-15 17:10:00,177.17,177.59,177.09,177.56,9407499990.0
2008-10-15 17:15:00,177.55,177.74,177.35,177.42,9407499990.0
2008-10-15 17:20:00,177.44,177.47,176.7,176.71,9407499990.0
2008-10-15 17:25:00,176.7,176.81,176.6,176.76,9407499990.0
2008-10-15 17:30:00,176.75,176.89,176.55,176.79,9407499990.0
2008-10-15 17:35:00,176.8,176.94,176.71,176.88,9650300000.0
2008-10-15 17:40:00,176.885,176.99,176.75,176.96,7605199999.0
2008-10-15 17:45:00,176.97,177.035,176.88,176.97,8931799999.0
2008-10-15 17:50:00,176.98,177.08,176.86,177.08,8592900007.0
2008-10-15 17:55:00,177.09,177.12,176.835,176.875,10115499977.0
2008-10-15 18:00:00,176.86,177.14,176.84,176.89,9632200051.0
2008-10-15 18:05:00,176.9,176.92,176.42,176.46,8956299994.0
2008-10-15 18:10:00,176.47,176.5,176.32,176.4,9844599966.0
2008-10-15 18:15:00,176.41,176.44,176.02,176.32,8601500000.0
2008-10-15 18:20:00,176.29,176.29,175.77,175.85,8411099994.0
2008-10-15 18:25:00,175.84,176.26,175.81,176.18,8338500010.0
2008-10-15 18:30:00,176.14,176.35,176.12,176.3,10250100014.0
2008-10-15 18:35:00,176.29,176.69,176.23,176.65,9879000041.0
2008-10-15 18:40:00,176.66,176.79,176.16,176.16,8605500080.0
2008-10-15 18:45:00,176.145,176.58,176.145,176.54,7868700022.0
2008-10-15 18:50:00,176.57,176.59,176.43,176.56,5901199987.0
2008-10-15 18:55:00,176.57,176.68,176.23,176.23,7773000029.0
2008-10-15 19:00:00,176.22,176.22,175.98,176.07,8333700031.0
2008-10-15 19:05:00,176.07,176.25,175.96,176.21,8079500028.0
2008-10-15 19:10:00,176.2,176.22,176.03,176.03,8664200061.0
2008-10-15 19:15:00,176.02,176.05,175.765,175.815,6539800002.0
2008-10-15 19:20:00,175.79,176.1,175.7,175.73,7307999980.0
2008-10-15 19:25:00,175.76,175.77,175.42,175.44,7307999980.0
2008-10-15 19:30:00,175.46,175.515,175.26,175.27,7309199948.0
2008-10-15 19:35:00,175.28,175.33,175.03,175.33,7458899953.0
2008-10-15 19:40:00,175.31,175.31,174.99,175.01,4952999965.0
2008-10-15 19:45:00,175.03,175.04,174.85,174.89,7434199968.0
2008-10-15 19:50:00,174.88,174.94,174.63,174.69,9850999955.0
2008-10-15 19:55:00,174.68,174.71,174.38,174.49,9850999955.0
2008-10-15 20:00:00,174.48,174.5,174.25,174.26,9850999955.0
2008-10-15 20:05:00,174.27,174.44,174.14,174.31,9397949985.0
2008-10-15 20:10:00,174.335,174.37,174.15,174.19,8326099997.0
2008-10-15 20:15:00,174.2,174.305,174.115,174.265,9508849970.0
2008-10-15 20:20:00,174.24,174.99,174.24,174.96,10553000000.0
2008-10-15 20:25:00,174.95,175.33,174.95,175.13,10553000000.0
2008-10-15 20:30:00,175.1,175.26,175.03,175.14,10421399936.0
2008-10-15 20:35:00,175.13,175.13,174.53,174.56,10388499920.0
2008-10-15 20:40:00,174.57,175.25,174.57,175.03,10388499920.0
2008-10-15 20:45:00,175.04,175.14,174.9,174.97,10111499992.0
2008-10-15 20:50:00,174.98,175.06,174.7,174.74,9875150012.0
2008-10-15 20:55:00,174.76,174.88,174.52,174.57,9206750020.0
2008-10-15 21:00:00,174.59,174.66,174.3,174.47,9206750020.0
2008-10-15 21:05:00,174.48,174.76,174.43,174.72,9206750020.0
2008-10-15 21:10:00,174.71,174.76,174.44,174.45,9032100015.0
2008-10-15 21:15:00,174.46,174.71,174.31,174.335,8062100005.0
2008-10-15 21:20:00,174.335,174.59,174.31,174.56,8335199977.0
2008-10-15 21:25:00,174.59,174.74,174.495,174.5,6339949994.0
2008-10-15 21:30:00,174.48,174.52,174.25,174.32,7638200013.0
2008-10-15 21:35:00,174.285,174.475,174.27,174.43,7507400012.0
2008-10-15 21:40:00,174.42,174.57,174.38,174.46,9265499990.0
2008-10-15 21:45:00,174.47,174.47,174.3,174.35,8411500045.0
2008-10-15 21:50:00,174.35,174.35,173.9,173.9,9984299966.0
2008-10-15 21:55:00,173.895,174.065,173.64,173.65,9280399991.0
2008-10-15 22:00:00,173.6,173.6,172.99,172.99,7512500020.0
2008-10-15 22:05:00,172.98,173.12,172.75,172.76,10447000010.0
2008-10-15 22:10:00,172.75,172.815,172.705,172.74,8401749993.0
2008-10-15 22:15:00,172.725,172.965,172.7,172.875,8427550065.0
2008-10-15 22:20:00,172.855,172.945,172.63,172.66,7510450000.0
2008-10-15 22:25:00,172.67,173.18,172.51,173.16,9581049995.0
2008-10-15 22:30:00,173.15,173.33,173.0,173.03,10519000000.0
2008-10-15 22:35:00,173.02,173.3,172.98,173.09,8939500002.0
2008-10-15 22:40:00,173.08,173.11,172.79,173.08,10158000010.0
2008-10-15 22:45:00,173.08,173.08,172.92,172.935,5547499981.0
2008-10-15 22:50:00,172.945,172.98,172.56,172.57,6684250050.0
2008-10-15 22:55:00,172.54,172.605,172.53,172.555,5561550012.0
2008-10-15 23:00:00,172.555,172.65,172.415,172.45,2889999961.0
2008-10-15 23:05:00,172.3,172.44,171.88,171.88,2954899985.0
2008-10-15 23:10:00,171.85,172.03,171.715,171.73,2954899985.0
2008-10-15 23:15:00,171.74,171.75,171.58,171.58,6764364042.0
2008-10-15 23:20:00,171.58,171.59,171.285,171.32,5646089986.0
2008-10-15 23:25:00,171.32,171.355,170.985,171.0,4966458020.0
2008-10-15 23:30:00,171.02,171.92,170.795,171.73,8112031980.0
2008-10-15 23:35:00,171.69,171.75,171.39,171.41,5972670001.0
2008-10-15 23:40:00,171.395,171.42,170.99,171.09,3587180000.0
2008-10-15 23:45:00,171.045,171.16,170.95,170.96,3524420008.0
2008-10-15 23:50:00,170.96,171.16,170.87,171.16,5103129998.0
2008-10-15 23:55:00,171.17,171.27,171.085,171.2,2093349997.0
2008-10-16 00:00:00,171.23,171.67,171.205,171.575,4078180012.0
2008-10-16 00:05:00,171.59,171.67,171.425,171.485,1740549998.0
2008-10-16 00:10:00,171.48,171.48,171.22,171.225,2045200018.0
2008-10-16 00:15:00,171.27,171.27,170.9,170.96,9159249925.0
2008-10-16 00:20:00,170.95,170.96,170.775,170.775,5405749987.0
2008-10-16 00:25:00,170.775,170.94,170.61,170.68,8213240005.0
2008-10-16 00:30:00,170.64,170.64,170.345,170.42,6719880035.0
2008-10-16 00:35:00,170.415,170.94,170.415,170.84,7748329994.0
2008-10-16 00:40:00,170.84,171.015,170.83,171.015,6520120042.0
2008-10-16 00:45:00,171.015,171.51,171.015,171.335,2841210006.0
2008-10-16 00:50:00,171.335,171.335,171.06,171.125,3909600018.0
2008-10-16 00:55:00,171.15,171.395,171.125,171.335,4454529993.0
2008-10-16 01:00:00,171.34,171.34,171.12,171.12,5147199996.0
2008-10-16 01:05:00,171.14,171.26,171.02,171.02,7672479999.0
2008-10-16 01:10:00,170.99,171.04,170.79,170.93,6931220019.0
2008-10-16 01:15:00,170.925,171.37,170.915,171.23,5984379962.0
2008-10-16 01:20:00,171.285,171.535,171.285,171.39,5153989969.0
2008-10-16 01:25:00,171.4,171.4,171.26,171.3,6576279967.0
2008-10-16 01:30:00,171.29,171.38,171.06,171.08,7711720033.0
2008-10-16 01:35:00,171.09,171.1,170.79,170.8,5499300089.0
2008-10-16 01:40:00,170.79,171.1,170.66,171.1,3004500035.0
2008-10-16 01:45:00,171.12,171.17,170.84,170.84,2275240026.0
2008-10-16 01:50:00,170.84,170.84,170.695,170.745,5033919968.0
2008-10-16 01:55:00,170.75,170.81,170.65,170.75,7716780058.0
2008-10-16 02:00:00,170.74,171.26,170.74,171.21,4932820044.0
2008-10-16 02:05:00,171.175,171.54,171.175,171.51,9061850049.0
2008-10-16 02:10:00,171.5,171.92,171.49,171.78,8309970101.0
2008-10-16 02:15:00,171.79,171.79,171.48,171.59,7702800035.0
2008-10-16 02:20:00,171.575,171.7,171.5,171.685,7730079991.0
2008-10-16 02:25:00,171.68,171.795,171.55,171.73,6160389970.0
2008-10-16 02:30:00,171.675,172.11,171.675,171.97,8967909995.0
2008-10-16 02:35:00,172.0,172.23,171.96,172.07,4851680003.0
2008-10-16 02:40:00,172.06,173.06,172.01,173.06,6704740028.0
2008-10-16 02:45:00,173.08,173.26,172.27,172.35,7109350055.0
2008-10-16 02:50:00,172.355,172.8,172.34,172.73,8649280033.0
2008-10-16 02:55:00,172.745,172.77,172.61,172.68,8002670021.0
2008-10-16 03:00:00,172.695,172.71,172.465,172.475,5154510010.0
2008-10-16 03:05:00,172.48,172.49,172.21,172.21,5173080009.0
2008-10-16 03:10:00,172.2,172.385,172.17,172.38,7420549979.0
2008-10-16 03:15:00,172.38,172.5,172.31,172.31,5903200049.0
2008-10-16 03:20:00,172.31,172.605,172.31,172.58,8411500012.0
2008-10-16 03:25:00,172.56,172.8,172.505,172.56,3690279991.0
2008-10-16 03:30:00,172.55,172.66,172.49,172.515,6170090024.0
2008-10-16 03:35:00,172.525,172.55,172.41,172.44,6050999946.0
2008-10-16 03:40:00,172.45,172.53,172.41,172.46,6359799915.0
2008-10-16 03:45:00,172.45,172.645,172.45,172.645,5219799978.0
2008-10-16 03:50:00,172.64,173.07,172.6,173.06,9539089958.0
2008-10-16 03:55:00,173.07,173.28,172.92,173.28,8498989988.0
2008-10-16 04:00:00,173.27,174.23,173.16,174.05,8522000000.0
2008-10-16 04:05:00,174.04,174.04,173.58,173.59,7953870002.0
2008-10-16 04:10:00,173.6,174.06,173.49,173.99,6868950010.0
2008-10-16 04:15:00,173.98,174.11,173.47,173.5,6174000088.0
2008-10-16 04:20:00,173.49,173.765,173.34,173.71,5768220113.0
2008-10-16 04:25:00,173.67,173.7,173.25,173.3,6946990014.0
2008-10-16 04:30:00,173.32,173.59,173.27,173.33,6122450018.0
2008-10-16 04:35:00,173.32,173.475,173.22,173.475,6285360025.0
2008-10-16 04:40:00,173.485,173.76,173.42,173.71,7594899971.0
2008-10-16 04:45:00,173.69,173.77,173.69,173.77,5080719997.0
2008-10-16 04:50:00,173.78,173.925,173.78,173.86,4123200002.0
2008-10-16 04:55:00,173.835,173.91,173.545,173.585,4736440007.0
2008-10-16 05:00:00,173.61,173.67,173.37,173.43,2344199975.0
2008-10-16 05:05:00,173.42,173.7,173.42,173.64,4371760000.0
2008-10-16 05:10:00,173.63,173.755,173.55,173.61,6854000002.0
2008-10-16 05:15:00,173.595,173.705,173.525,173.705,8319260030.0
2008-10-16 05:20:00,173.705,173.715,173.565,173.585,5043980000.0
2008-10-16 05:25:00,173.59,173.67,173.45,173.59,7106729969.0
2008-10-16 05:30:00,173.54,173.62,173.3,173.32,6012310006.0
2008-10-16 05:35:00,173.3,173.38,172.99,173.17,7366650008.0
2008-10-16 05:40:00,173.19,173.39,173.07,173.39,6406279997.0
2008-10-16 05:45:00,173.41,173.655,173.37,173.51,7284369969.0
2008-10-16 05:50:00,173.505,173.505,173.14,173.28,7266830017.0
2008-10-16 05:55:00,173.27,173.295,173.13,173.195,6736180019.0
2008-10-16 06:00:00,173.195,173.375,173.185,173.355,3758850002.0
2008-10-16 06:05:00,173.36,173.385,173.215,173.27,3115660012.0
2008-10-16 06:10:00,173.27,173.275,172.685,172.75,6540260026.0
2008-10-16 06:15:00,172.745,172.79,172.44,172.66,5775020009.0
2008-10-16 06:20:00,172.655,172.805,172.645,172.755,5100810025.0
2008-10-16 06:25:00,172.75,172.89,172.69,172.74,10451000085.0
2008-10-16 06:30:00,172.735,172.86,172.72,172.8,8001490054.0
2008-10-16 06:35:00,172.815,172.82,172.69,172.7,6577249999.0
2008-10-16 06:40:00,172.68,172.73,172.35,172.39,8956120026.0
2008-10-16 06:45:00,172.4,173.16,172.38,173.15,7389760016.0
2008-10-16 06:50:00,173.17,173.21,172.97,173.02,6650500025.0
2008-10-16 06:55:00,173.01,173.04,172.72,172.97,6864480019.0
2008-10-16 07:00:00,172.98,173.32,172.96,173.18,9029480037.0
2008-10-16 07:05:00,173.19,173.54,173.09,173.535,8360480037.0
2008-10-16 07:10:00,173.54,174.01,173.48,173.575,9010499975.0
2008-10-16 07:15:00,173.58,173.58,173.09,173.16,5074099985.0
2008-10-16 07:20:00,173.17,173.28,173.16,173.24,4558739998.0
2008-10-16 07:25:00,173.25,173.34,173.22,173.295,4740200001.0
2008-10-16 07:30:00,173.295,173.44,173.29,173.39,5614900022.0
2008-10-16 07:35:00,173.4,173.405,172.9,172.9,7085279977.0
2008-10-16 07:40:00,172.91,172.91,172.64,172.85,7835120001.0
2008-10-16 07:45:00,172.845,172.95,172.71,172.92,4842320020.0
2008-10-16 07:50:00,172.9,172.96,172.765,172.78,4526759989.0
2008-10-16 07:55:00,172.78,172.82,172.49,172.53,5111633781.0
2008-10-16 08:00:00,172.5,172.72,172.44,172.54,6334339042.0
2008-10-16 08:05:00,172.51,172.63,172.31,172.49,9590999970.0
2008-10-16 08:10:00,172.45,172.48,171.95,172.17,10692103695.0
2008-10-16 08:15:00,172.18,172.62,172.09,172.57,10692103695.0
2008-10-16 08:20:00,172.59,172.69,172.33,172.54,10692103695.0
2008-10-16 08:25:00,172.53,172.65,172.44,172.5,10581317466.0
2008-10-16 08:30:00,172.48,172.64,172.3,172.64,6886699980.0
2008-10-16 08:35:00,172.63,172.68,172.53,172.6,6886699980.0
2008-10-16 08:40:00,172.61,172.66,172.51,172.575,6865060006.0
2008-10-16 08:45:00,172.57,172.67,172.54,172.58,10488352982.0
2008-10-16 08:50:00,172.58,172.645,172.4,172.5,9554037006.0
2008-10-16 08:55:00,172.49,172.64,172.33,172.38,8867495997.0
2008-10-16 09:00:00,172.36,172.93,172.35,172.89,9779999985.0
2008-10-16 09:05:00,172.9,173.58,172.73,172.97,9779999985.0
2008-10-16 09:10:00,172.96,173.07,172.6,172.7,9779999985.0
2008-10-16 09:15:00,172.72,173.17,172.72,172.91,9779999985.0
2008-10-16 09:20:00,172.92,173.35,172.88,173.3,9779999985.0
2008-10-16 09:25:00,173.29,173.76,173.29,173.44,9779999985.0
2008-10-16 09:30:00,173.45,173.49,173.22,173.41,9779999985.0
2008-10-16 09:35:00,173.4,173.49,173.23,173.49,9779999985.0
2008-10-16 09:40:00,173.51,173.57,173.17,173.18,9779999985.0
2008-10-16 09:45:00,173.17,173.25,173.03,173.1,9779999985.0
2008-10-16 09:50:00,173.08,173.24,172.96,173.04,9779999985.0
2008-10-16 09:55:00,173.03,173.1,172.76,172.93,9779999985.0
2008-10-16 10:00:00,172.94,173.2,172.91,173.03,9779999985.0
2008-10-16 10:05:00,173.02,173.53,172.92,173.44,9779999985.0
2008-10-16 10:10:00,173.45,173.63,173.29,173.32,9779999985.0
2008-10-16 10:15:00,173.33,173.35,172.98,173.07,9779999985.0
2008-10-16 10:20:00,173.06,173.13,172.86,173.01,9779999985.0
2008-10-16 10:25:00,173.0,173.27,172.94,173.04,9779999985.0
2008-10-16 10:30:00,173.03,173.31,173.0,173.12,9779999985.0
2008-10-16 10:35:00,173.13,173.41,173.03,173.37,9779999985.0
2008-10-16 10:40:00,173.38,173.46,173.06,173.22,9779999985.0
2008-10-16 10:45:00,173.21,173.33,173.095,173.17,9685799984.0
2008-10-16 10:50:00,173.18,173.32,173.15,173.25,7361799966.0
2008-10-16 10:55:00,173.23,173.51,173.23,173.42,4440999945.0
2008-10-16 11:00:00,173.41,173.53,173.18,173.49,6313800011.0
2008-10-16 11:05:00,173.5,173.55,173.27,173.34,9123000110.0
2008-10-16 11:10:00,173.36,173.56,173.34,173.48,9123000110.0
2008-10-16 11:15:00,173.47,173.56,173.38,173.48,9123000110.0
2008-10-16 11:20:00,173.49,173.58,173.14,173.2,9123000110.0
2008-10-16 11:25:00,173.21,173.43,172.97,172.99,9123000110.0
2008-10-16 11:30:00,172.98,173.04,172.77,172.93,9123000110.0
2008-10-16 11:35:00,172.94,173.02,172.75,172.79,9123000110.0
2008-10-16 11:40:00,172.77,172.77,172.36,172.37,7314499945.0
2008-10-16 11:45:00,172.38,172.66,172.38,172.59,7314499945.0
2008-10-16 11:50:00,172.58,172.71,172.56,172.57,7646199980.0
2008-10-16 11:55:00,172.57,172.63,172.42,172.46,5746200006.0
2008-10-16 12:00:00,172.47,172.61,172.31,172.56,8573500025.0
2008-10-16 12:05:00,172.57,172.89,172.54,172.84,8573500025.0
2008-10-16 12:10:00,172.85,172.885,172.62,172.69,9684499977.0
2008-10-16 12:15:00,172.68,172.74,172.48,172.49,9559499995.0
2008-10-16 12:20:00,172.48,172.91,172.44,172.86,9012699989.0
2008-10-16 12:25:00,172.875,172.96,172.78,172.83,8875199968.0
2008-10-16 12:30:00,172.82,173.01,172.68,172.83,8618600010.0
2008-10-16 12:35:00,172.84,173.0,172.74,172.86,4739700002.0
2008-10-16 12:40:00,172.87,173.07,172.85,172.91,3632500000.0
2008-10-16 12:45:00,172.9,172.91,172.65,172.75,6102499986.0
2008-10-16 12:50:00,172.76,172.78,172.54,172.59,9515499975.0
2008-10-16 12:55:00,172.62,172.74,172.49,172.62,9515499975.0
2008-10-16 13:00:00,172.68,172.8,172.33,172.76,9515499975.0
2008-10-16 13:05:00,172.73,172.99,172.65,172.73,9515499975.0
2008-10-16 13:10:00,172.72,173.24,172.72,173.22,9377900047.0
2008-10-16 13:15:00,173.24,173.505,173.21,173.41,9343500065.0
2008-10-16 13:20:00,173.41,173.56,173.36,173.5,9401800014.0
2008-10-16 13:25:00,173.49,173.98,173.45,173.72,8764000015.0
2008-10-16 13:30:00,173.705,173.845,173.53,173.56,8162499924.0
2008-10-16 13:35:00,173.55,173.9,173.51,173.72,7777499875.0
2008-10-16 13:40:00,173.7,173.78,173.44,173.57,8722499947.0
2008-10-16 13:45:00,173.56,173.56,173.2,173.24,10140000055.0
2008-10-16 13:50:00,173.24,173.53,173.09,173.36,8603699990.0
2008-10-16 13:55:00,173.33,173.39,173.16,173.26,8277499985.0
2008-10-16 14:00:00,173.28,173.62,173.23,173.62,8617400006.0
2008-10-16 14:05:00,173.6,173.67,173.36,173.52,8844000020.0
2008-10-16 14:10:00,173.51,173.64,173.34,173.63,8773200023.0
2008-10-16 14:15:00,173.65,173.77,173.56,173.75,10390499990.0
2008-10-16 14:20:00,173.76,173.96,173.74,173.745,10158599993.0
2008-10-16 14:25:00,173.75,173.78,173.42,173.46,9699000025.0
2008-10-16 14:30:00,173.45,174.22,173.44,174.14,9699000025.0
2008-10-16 14:35:00,174.12,174.4,174.01,174.38,9699000025.0
2008-10-16 14:40:00,174.37,174.94,174.31,174.79,9699000025.0
2008-10-16 14:45:00,174.78,175.12,174.73,175.05,9699000025.0
2008-10-16 14:50:00,175.03,175.28,174.9,174.9,9699000025.0
2008-10-16 14:55:00,174.91,174.93,174.54,174.65,9699000025.0
2008-10-16 15:00:00,174.66,174.73,174.25,174.35,9699000025.0
2008-10-16 15:05:00,174.34,174.45,174.03,174.05,9699000025.0
2008-10-16 15:10:00,174.06,174.18,173.54,173.61,9699000025.0
2008-10-16 15:15:00,173.6,173.62,173.25,173.52,9699000025.0
2008-10-16 15:20:00,173.53,173.77,173.48,173.53,9699000025.0
2008-10-16 15:25:00,173.54,173.83,173.43,173.83,9699000025.0
2008-10-16 15:30:00,173.82,174.07,172.88,173.16,9699000025.0
2008-10-16 15:35:00,173.18,173.75,173.18,173.64,9699000025.0
2008-10-16 15:40:00,173.65,173.95,173.57,173.78,9699000025.0
2008-10-16 15:45:00,173.77,174.05,173.51,173.79,9699000025.0
2008-10-16 15:50:00,173.78,174.05,173.66,173.76,9699000025.0
2008-10-16 15:55:00,173.77,173.78,173.32,173.69,9699000025.0
2008-10-16 16:00:00,173.72,173.76,172.99,173.65,9699000025.0
2008-10-16 16:05:00,173.66,173.85,173.36,173.39,9699000025.0
2008-10-16 16:10:00,173.43,173.49,172.81,172.96,9699000025.0
2008-10-16 16:15:00,172.94,173.2,172.69,172.79,9699000025.0
2008-10-16 16:20:00,172.78,173.27,172.51,172.89,9699000025.0
2008-10-16 16:25:00,172.88,173.16,172.77,172.93,9699000025.0
2008-10-16 16:30:00,172.92,173.23,172.65,173.23,9699000025.0
2008-10-16 16:35:00,173.24,173.25,172.73,173.01,9699000025.0
2008-10-16 16:40:00,173.0,173.48,172.83,173.44,9699000025.0
2008-10-16 16:45:00,173.45,173.76,173.34,173.64,9699000025.0
2008-10-16 16:50:00,173.67,173.83,173.32,173.49,9699000025.0
2008-10-16 16:55:00,173.48,173.61,172.96,172.97,9699000025.0
2008-10-16 17:00:00,172.95,173.01,172.32,172.64,9699000025.0
2008-10-16 17:05:00,172.66,172.84,172.48,172.57,9699000025.0
2008-10-16 17:10:00,172.58,172.76,172.38,172.51,9699000025.0
2008-10-16 17:15:00,172.5,172.83,172.36,172.72,9699000025.0
2008-10-16 17:20:00,172.71,173.14,172.69,173.1,9954600022.0
2008-10-16 17:25:00,173.11,173.11,172.69,172.8,10125000020.0
2008-10-16 17:30:00,172.81,173.23,172.73,173.1,10125000020.0
2008-10-16 17:35:00,173.09,173.35,172.8,172.96,10125000020.0
2008-10-16 17:40:00,172.95,173.01,172.75,172.97,10125000020.0
2008-10-16 17:45:00,172.98,173.29,172.88,173.12,10125000020.0
2008-10-16 17:50:00,173.11,173.25,172.97,173.18,10125000020.0
2008-10-16 17:55:00,173.16,173.34,172.79,173.17,10125000020.0
2008-10-16 18:00:00,173.19,173.19,172.73,172.8,10125000020.0
2008-10-16 18:05:00,172.81,172.9,172.62,172.84,10125000020.0
2008-10-16 18:10:00,172.845,173.46,172.82,173.46,9159096012.0
2008-10-16 18:15:00,173.42,173.67,173.12,173.395,8917620010.0
2008-10-16 18:20:00,173.38,174.15,173.36,173.93,8947119960.0
2008-10-16 18:25:00,173.94,174.07,173.43,173.51,8947119960.0
2008-10-16 18:30:00,173.5,173.61,173.29,173.38,8947119960.0
2008-10-16 18:35:00,173.39,173.65,173.31,173.5,8947119960.0
2008-10-16 18:40:00,173.51,173.56,173.09,173.27,8947119960.0
2008-10-16 18:45:00,173.26,173.49,173.12,173.35,8947119960.0
2008-10-16 18:50:00,173.38,173.51,173.22,173.48,8947119960.0
2008-10-16 18:55:00,173.49,173.56,173.0,173.0,8947119960.0
2008-10-16 19:00:00,173.01,173.49,172.99,173.32,8947119960.0
2008-10-16 19:05:00,173.33,173.45,173.11,173.14,8947119960.0
2008-10-16 19:10:00,173.15,173.5,173.09,173.31,8947119960.0
2008-10-16 19:15:00,173.3,173.54,173.29,173.38,8947119960.0
2008-10-16 19:20:00,173.37,173.66,173.35,173.44,10339809975.0
2008-10-16 19:25:00,173.43,173.57,173.37,173.51,10339809975.0
2008-10-16 19:30:00,173.52,173.6,173.33,173.48,10339809975.0
2008-10-16 19:35:00,173.47,173.57,173.06,173.08,10339809975.0
2008-10-16 19:40:00,173.09,173.51,173.07,173.48,10339809975.0
2008-10-16 19:45:00,173.49,173.64,173.45,173.55,10339809975.0
2008-10-16 19:50:00,173.57,173.79,173.5,173.76,10339809975.0
2008-10-16 19:55:00,173.75,174.14,173.75,173.98,10002268005.0
2008-10-16 20:00:00,173.99,174.1,173.89,173.91,9777240025.0
2008-10-16 20:05:00,173.92,174.13,173.82,173.93,9777240025.0
2008-10-16 20:10:00,173.95,174.17,173.74,173.78,9861291999.0
2008-10-16 20:15:00,173.79,173.94,173.73,173.795,10197499895.0
2008-10-16 20:20:00,173.79,173.925,173.69,173.7,8039282004.0
2008-10-16 20:25:00,173.72,174.1,173.63,174.0,7064930010.0
2008-10-16 20:30:00,174.01,174.06,173.86,173.99,7064930010.0
2008-10-16 20:35:00,173.98,174.33,173.94,174.3,7678416007.0
2008-10-16 20:40:00,174.31,174.35,174.16,174.16,10132359995.0
2008-10-16 20:45:00,174.165,174.7,174.12,174.7,9728663955.0
2008-10-16 20:50:00,174.71,175.01,174.45,174.94,9627739945.0
2008-10-16 20:55:00,174.93,175.06,174.64,174.68,9386291966.0
2008-10-16 21:00:00,174.67,175.06,174.5,175.0,8420500050.0
2008-10-16 21:05:00,175.01,175.85,174.94,175.85,8420500050.0
2008-10-16 21:10:00,175.87,176.08,175.5,175.98,8420500050.0
2008-10-16 21:15:00,175.99,176.08,175.59,175.62,8420500050.0
2008-10-16 21:20:00,175.61,175.63,174.94,175.05,8420500050.0
2008-10-16 21:25:00,175.07,175.21,174.99,175.13,8420500050.0
2008-10-16 21:30:00,175.12,175.37,174.93,174.96,8420500050.0
2008-10-16 21:35:00,174.97,175.09,174.66,175.02,8420500050.0
2008-10-16 21:40:00,175.01,175.42,175.01,175.34,8420500050.0
2008-10-16 21:45:00,175.33,175.75,175.31,175.7,8420500050.0
2008-10-16 21:50:00,175.72,175.72,175.46,175.625,8420500050.0
2008-10-16 21:55:00,175.65,175.97,175.65,175.89,7631810025.0
2008-10-16 22:00:00,175.87,175.99,175.66,175.99,7631810025.0
2008-10-16 22:05:00,175.97,176.22,175.97,176.07,7631810025.0
2008-10-16 22:10:00,176.07,176.08,175.92,175.98,5193796008.0
2008-10-16 22:15:00,175.97,176.08,175.89,176.03,8700386024.0
2008-10-16 22:20:00,176.05,176.25,176.04,176.2,8326931981.0
2008-10-16 22:25:00,176.2,176.22,175.95,175.97,8743626049.0
2008-10-16 22:30:00,175.96,175.96,175.59,175.87,8507930025.0
2008-10-16 22:35:00,175.87,175.92,175.8,175.86,8470538016.0
2008-10-16 22:40:00,175.85,175.93,175.85,175.88,7906972016.0
2008-10-16 22:45:00,175.86,175.93,175.76,175.915,10570740005.0
2008-10-16 22:50:00,175.97,175.99,175.8,175.91,3492991956.0
2008-10-16 22:55:00,175.88,175.89,175.74,175.74,1813999940.0
2008-10-16 23:00:00,175.74,175.84,175.625,175.8,3120349969.0
2008-10-16 23:05:00,175.84,175.92,175.72,175.78,2744999990.0
2008-10-16 23:10:00,175.79,175.9,175.72,175.83,2744999990.0
2008-10-16 23:15:00,175.82,176.18,175.78,175.97,4747599993.0
2008-10-16 23:20:00,175.93,175.975,175.73,175.895,3584600029.0
2008-10-16 23:25:00,175.91,176.005,175.9,175.98,2738200006.0
2008-10-16 23:30:00,175.985,175.985,175.865,175.945,2924740042.0
2008-10-16 23:35:00,175.955,176.05,175.92,176.05,3053339998.0
2008-10-16 23:40:00,176.06,176.125,176.01,176.07,2715800007.0
2008-10-16 23:45:00,176.07,176.07,175.89,175.965,2012199988.0
2008-10-16 23:50:00,175.925,176.04,175.915,176.01,884400002.0
2008-10-16 23:55:00,176.07,176.07,176.01,176.025,691200011.0
2008-10-17 00:00:00,176.04,176.115,176.035,176.09,756399994.0
2008-10-17 00:05:00,176.085,176.12,176.05,176.12,777200005.0
2008-10-17 00:10:00,176.125,176.145,176.06,176.09,2457940004.0
2008-10-17 00:15:00,176.095,176.105,176.07,176.08,2687040005.0
2008-10-17 00:20:00,176.085,176.12,175.96,176.045,3841900006.0
2008-10-17 00:25:00,176.05,176.08,175.865,175.88,6105620017.0
2008-10-17 00:30:00,175.88,175.88,175.715,175.775,4965062013.0
2008-10-17 00:35:00,175.76,175.845,175.75,175.845,4437900003.0
2008-10-17 00:40:00,175.84,175.84,175.63,175.63,2733699985.0
2008-10-17 00:45:00,175.62,175.64,175.355,175.41,8081799993.0
2008-10-17 00:50:00,175.38,175.45,175.255,175.425,8165680027.0
2008-10-17 00:55:00,175.425,175.61,175.425,175.565,4890040016.0
2008-10-17 01:00:00,175.61,175.75,175.55,175.73,2762000001.0
2008-10-17 01:05:00,175.695,175.785,175.685,175.73,4251000008.0
2008-10-17 01:10:00,175.73,175.87,175.73,175.87,5039999990.0
2008-10-17 01:15:00,175.92,176.0,175.825,175.83,5720539984.0
2008-10-17 01:20:00,175.83,175.84,175.73,175.76,4457061980.0
2008-10-17 01:25:00,175.755,175.83,175.745,175.805,2945100005.0
2008-10-17 01:30:00,175.795,175.9,175.77,175.83,5680900005.0
2008-10-17 01:35:00,175.82,175.82,175.78,175.82,2826899995.0
2008-10-17 01:40:00,175.79,175.82,175.33,175.525,8150043971.0
2008-10-17 01:45:00,175.55,175.68,175.5,175.585,3883424007.0
2008-10-17 01:50:00,175.62,175.73,175.605,175.7,6092485984.0
2008-10-17 01:55:00,175.66,175.805,175.637,175.795,3335900023.0
2008-10-17 02:00:00,175.8,175.88,175.78,175.845,4824662016.0
2008-10-17 02:05:00,175.865,176.01,175.81,176.0,7053320017.0
2008-10-17 02:10:00,175.96,176.39,175.96,176.325,7634720025.0
2008-10-17 02:15:00,176.32,176.375,176.17,176.34,6296361988.0
2008-10-17 02:20:00,176.3,176.33,176.13,176.22,5954239975.0
2008-10-17 02:25:00,176.225,176.41,176.205,176.41,5981179990.0
2008-10-17 02:30:00,176.425,176.425,176.145,176.165,3474822008.0
2008-10-17 02:35:00,176.19,176.245,175.975,176.05,8191000014.0
2008-10-17 02:40:00,176.06,176.13,175.835,176.025,6000089990.0
2008-10-17 02:45:00,176.02,176.295,176.02,176.22,5526761981.0
2008-10-17 02:50:00,176.23,176.34,176.03,176.17,6383319996.0
2008-10-17 02:55:00,176.185,176.29,176.09,176.22,7931880012.0
2008-10-17 03:00:00,176.26,176.43,176.24,176.36,6095719943.0
2008-10-17 03:05:00,176.38,176.45,176.285,176.31,6842900056.0
2008-10-17 03:10:00,176.31,176.35,176.19,176.26,5455620004.0
2008-10-17 03:15:00,176.27,176.35,176.23,176.25,6812500007.0
2008-10-17 03:20:00,176.26,176.28,175.99,176.07,5848500005.0
2008-10-17 03:25:00,176.06,176.075,175.85,175.92,6155523996.0
2008-10-17 03:30:00,175.925,176.13,175.92,176.01,5139600021.0
2008-10-17 03:35:00,176.04,176.25,176.04,176.1,9658399951.0
2008-10-17 03:40:00,176.14,176.14,175.5,175.57,7780399962.0
2008-10-17 03:45:00,175.59,175.77,175.58,175.61,7492399987.0
2008-10-17 03:50:00,175.605,175.83,175.605,175.82,7068699995.0
2008-10-17 03:55:00,175.83,176.125,175.81,176.06,4029099994.0
2008-10-17 04:00:00,176.06,176.185,175.98,175.995,7199300005.0
2008-10-17 04:05:00,175.995,176.02,175.94,175.95,8029399975.0
2008-10-17 04:10:00,175.95,176.22,175.94,176.18,6769000019.0
2008-10-17 04:15:00,176.17,176.18,176.05,176.09,5586500000.0
2008-10-17 04:20:00,176.1,176.19,176.0,176.025,6128700009.0
2008-10-17 04:25:00,176.04,176.04,175.955,175.98,8066000022.0
2008-10-17 04:30:00,175.98,176.0,175.975,175.98,8159600003.0
2008-10-17 04:35:00,175.98,176.005,175.905,175.91,5005400045.0
2008-10-17 04:40:00,175.91,176.0,175.91,176.0,3679799996.0
2008-10-17 04:45:00,175.995,175.995,175.93,175.94,2946700025.0
2008-10-17 04:50:00,175.94,175.99,175.85,175.89,4634600007.0
2008-10-17 04:55:00,175.905,175.925,175.83,175.845,1820399986.0
2008-10-17 05:00:00,175.84,175.865,175.68,175.865,5086299996.0
2008-10-17 05:05:00,175.86,175.9,175.8,175.86,2625400004.0
2008-10-17 05:10:00,175.83,175.86,175.72,175.79,7971100017.0
2008-10-17 05:15:00,175.775,175.79,175.665,175.775,4635099960.0
2008-10-17 05:20:00,175.74,176.06,175.73,175.99,5198099996.0
2008-10-17 05:25:00,175.985,176.03,175.97,176.01,3496000008.0
2008-10-17 05:30:00,176.04,176.14,175.98,176.07,7313799965.0
2008-10-17 05:35:00,176.07,176.11,176.04,176.1,2661100015.0
2008-10-17 05:40:00,176.1,176.125,175.925,175.975,3001899987.0
2008-10-17 05:45:00,175.945,176.005,175.89,175.92,3684500007.0
2008-10-17 05:50:00,175.915,176.015,175.895,176.015,2445299999.0
2008-10-17 05:55:00,176.025,176.035,175.97,176.03,1418499999.0
2008-10-17 06:00:00,176.01,176.11,175.995,176.08,4655299990.0
2008-10-17 06:05:00,176.07,176.105,176.01,176.035,3877700013.0
2008-10-17 06:10:00,176.045,176.17,176.02,176.07,1662899989.0
2008-10-17 06:15:00,176.085,176.12,176.055,176.095,2684899997.0
2008-10-17 06:20:00,176.09,176.155,176.065,176.155,1430000005.0
2008-10-17 06:25:00,176.195,176.21,176.09,176.105,3251900000.0
2008-10-17 06:30:00,176.11,176.23,176.0,176.145,4423500035.0
2008-10-17 06:35:00,176.145,176.15,176.06,176.1,4600900001.0
2008-10-17 06:40:00,176.09,176.1,175.995,176.0,3995500012.0
2008-10-17 06:45:00,176.005,176.18,175.995,176.135,5870500005.0
2008-10-17 06:50:00,176.17,176.22,176.025,176.08,6659400011.0
2008-10-17 06:55:00,176.075,176.19,176.01,176.11,4022299982.0
2008-10-17 07:00:00,176.09,176.215,176.055,176.18,6658199964.0
2008-10-17 07:05:00,176.18,176.225,176.065,176.09,7895000025.0
2008-10-17 07:10:00,176.07,176.15,176.0,176.03,3956899996.0
2008-10-17 07:15:00,176.0,176.09,175.86,176.03,6009100035.0
2008-10-17 07:20:00,176.05,176.19,176.03,176.15,6741499970.0
2008-10-17 07:25:00,176.15,176.15,176.01,176.01,6104000030.0
2008-10-17 07:30:00,176.015,176.015,175.81,175.855,4642699967.0
2008-10-17 07:35:00,175.845,175.855,175.76,175.8,4933899995.0
2008-10-17 07:40:00,175.805,175.84,175.79,175.83,2973199985.0
2008-10-17 07:45:00,175.835,175.915,175.82,175.905,6769000004.0
2008-10-17 07:50:00,175.915,175.935,175.86,175.91,8161200019.0
2008-10-17 07:55:00,175.9,175.93,175.66,175.76,8406999985.0
2008-10-17 08:00:00,175.77,175.9,175.65,175.69,7857800001.0
2008-10-17 08:05:00,175.66,175.98,175.66,175.96,8483800000.0
2008-10-17 08:10:00,175.96,175.965,175.775,175.83,8112900001.0
2008-10-17 08:15:00,175.83,176.015,175.83,175.97,7120199984.0
2008-10-17 08:20:00,175.98,175.99,175.64,175.65,9553999995.0
2008-10-17 08:25:00,175.67,175.77,175.63,175.76,9553999995.0
2008-10-17 08:30:00,175.75,175.97,175.7,175.92,9481100025.0
2008-10-17 08:35:00,175.91,176.09,175.81,175.82,9432500045.0
2008-10-17 08:40:00,175.79,175.81,175.53,175.59,9432500045.0
2008-10-17 08:45:00,175.57,175.88,175.54,175.79,9432500045.0
2008-10-17 08:50:00,175.8,175.86,175.72,175.78,9432500045.0
2008-10-17 08:55:00,175.79,175.96,175.74,175.96,10455700005.0
2008-10-17 09:00:00,175.95,176.0,175.67,175.69,10711499995.0
2008-10-17 09:05:00,175.7,176.03,175.67,175.98,10711499995.0
2008-10-17 09:10:00,175.97,176.08,175.88,175.98,9321799984.0
2008-10-17 09:15:00,175.99,176.16,175.96,176.15,9312999990.0
2008-10-17 09:20:00,176.13,176.18,175.98,176.01,9218499963.0
2008-10-17 09:25:00,176.015,176.015,175.46,175.46,9777799982.0
2008-10-17 09:30:00,175.42,175.63,175.4,175.41,10343000000.0
2008-10-17 09:35:00,175.42,175.47,175.23,175.41,10343000000.0
2008-10-17 09:40:00,175.45,175.63,175.28,175.36,10343000000.0
2008-10-17 09:45:00,175.33,175.38,174.94,174.95,10343000000.0
2008-10-17 09:50:00,174.98,174.98,174.73,174.87,10343000000.0
2008-10-17 09:55:00,174.93,174.96,174.54,174.66,10343000000.0
2008-10-17 10:00:00,174.62,174.65,174.16,174.52,10343000000.0
2008-10-17 10:05:00,174.5,174.71,174.32,174.71,10343000000.0
2008-10-17 10:10:00,174.69,174.78,174.65,174.73,10343000000.0
2008-10-17 10:15:00,174.78,175.02,174.76,174.93,10343000000.0
2008-10-17 10:20:00,174.92,174.96,174.67,174.79,10343000000.0
2008-10-17 10:25:00,174.81,174.98,174.75,174.9,10372299983.0
2008-10-17 10:30:00,174.89,175.1,174.89,175.07,7122500005.0
2008-10-17 10:35:00,174.97,174.97,174.85,174.93,7122500005.0
2008-10-17 10:40:00,174.94,175.26,174.84,175.26,7122500005.0
2008-10-17 10:45:00,175.22,175.33,175.11,175.3,7410399999.0
2008-10-17 10:50:00,175.285,175.365,174.84,174.84,9129699995.0
2008-10-17 10:55:00,174.83,174.92,174.76,174.88,9804999990.0
2008-10-17 11:00:00,174.93,175.15,174.84,175.0,9804999990.0
2008-10-17 11:05:00,175.05,175.15,174.96,175.05,8948799988.0
2008-10-17 11:10:00,175.07,175.075,174.89,174.92,8076299998.0
2008-10-17 11:15:00,174.9,174.9,174.35,174.58,9175500035.0
2008-10-17 11:20:00,174.56,174.655,174.13,174.3,8970899987.0
2008-10-17 11:25:00,174.26,174.33,174.13,174.19,8834499955.0
2008-10-17 11:30:00,174.18,174.37,174.13,174.2,9188299977.0
2008-10-17 11:35:00,174.28,174.38,174.16,174.34,9719000010.0
2008-10-17 11:40:00,174.3,174.615,174.23,174.42,9486400007.0
2008-10-17 11:45:00,174.4,174.75,174.4,174.63,8810000020.0
2008-10-17 11:50:00,174.64,174.84,174.55,174.59,9680600050.0
2008-10-17 11:55:00,174.56,174.57,174.33,174.33,10270000030.0
2008-10-17 12:00:00,174.32,174.47,174.26,174.26,9497800045.0
2008-10-17 12:05:00,174.28,174.52,174.25,174.34,8983000055.0
2008-10-17 12:10:00,174.33,174.335,173.94,174.16,7735000059.0
2008-10-17 12:15:00,174.19,174.29,174.08,174.15,7423000060.0
2008-10-17 12:20:00,174.2,174.34,174.06,174.24,7961000054.0
2008-10-17 12:25:00,174.23,174.355,174.11,174.2,7148300048.0
2008-10-17 12:30:00,174.19,174.25,173.93,174.035,6068500050.0
2008-10-17 12:35:00,174.03,174.145,174.03,174.095,7728400030.0
2008-10-17 12:40:00,174.07,174.49,174.06,174.47,10514500065.0
2008-10-17 12:45:00,174.52,174.545,174.36,174.435,10024200030.0
2008-10-17 12:50:00,174.45,174.48,174.15,174.17,9001999996.0
2008-10-17 12:55:00,174.16,174.29,173.95,174.26,8989999960.0
2008-10-17 13:00:00,174.28,174.43,174.13,174.41,8395399970.0
2008-10-17 13:05:00,174.415,174.55,174.34,174.38,7709200021.0
2008-10-17 13:10:00,174.38,174.43,174.04,174.09,8836099963.0
2008-10-17 13:15:00,174.1,174.25,174.08,174.18,9103499948.0
2008-10-17 13:20:00,174.16,174.37,173.99,174.36,8499499920.0
2008-10-17 13:25:00,174.38,174.52,174.32,174.52,8499499920.0
2008-10-17 13:30:00,174.54,174.71,174.46,174.62,8499499920.0
2008-10-17 13:35:00,174.61,174.85,174.57,174.75,8499499920.0
2008-10-17 13:40:00,174.76,174.8,174.56,174.67,7621699980.0
2008-10-17 13:45:00,174.68,174.83,174.67,174.68,7036900008.0
2008-10-17 13:50:00,174.68,174.86,174.67,174.84,7721200023.0
2008-10-17 13:55:00,174.85,175.17,174.84,175.14,7760900004.0
2008-10-17 14:00:00,175.18,175.24,174.91,175.01,9873299926.0
2008-10-17 14:05:00,175.02,175.18,174.83,175.07,9913999925.0
2008-10-17 14:10:00,175.05,175.12,174.9,174.9,9913999925.0
2008-10-17 14:15:00,174.89,174.93,174.79,174.79,9137999967.0
2008-10-17 14:20:00,174.78,174.78,174.38,174.43,7974000030.0
2008-10-17 14:25:00,174.42,174.6,174.39,174.55,7974000030.0
2008-10-17 14:30:00,174.53,174.55,174.04,174.24,7974000030.0
2008-10-17 14:35:00,174.25,174.57,174.07,174.57,7974000030.0
2008-10-17 14:40:00,174.56,174.69,174.38,174.55,7974000030.0
2008-10-17 14:45:00,174.53,174.83,174.33,174.77,7974000030.0
2008-10-17 14:50:00,174.78,174.98,174.66,174.76,7974000030.0
2008-10-17 14:55:00,174.75,174.96,174.69,174.79,7974000030.0
2008-10-17 15:00:00,174.78,174.8,174.51,174.53,7974000030.0
2008-10-17 15:05:00,174.52,174.68,174.45,174.53,7974000030.0
2008-10-17 15:10:00,174.54,174.59,174.36,174.5,7974000030.0
2008-10-17 15:15:00,174.49,174.52,174.31,174.33,7974000030.0
2008-10-17 15:20:00,174.34,174.45,174.27,174.29,7974000030.0
2008-10-17 15:25:00,174.28,174.42,174.12,174.31,7974000030.0
2008-10-17 15:30:00,174.3,174.35,174.09,174.29,7974000030.0
2008-10-17 15:35:00,174.26,174.48,174.16,174.42,7974000030.0
2008-10-17 15:40:00,174.41,174.9,174.33,174.79,7974000030.0
2008-10-17 15:45:00,174.82,174.95,174.72,174.76,7974000030.0
2008-10-17 15:50:00,174.75,175.0,174.75,174.91,7974000030.0
2008-10-17 15:55:00,174.92,175.07,174.74,175.07,7974000030.0
2008-10-17 16:00:00,175.03,175.13,174.84,175.08,7974000030.0
2008-10-17 16:05:00,175.07,175.32,174.75,174.79,7974000030.0
2008-10-17 16:10:00,174.8,174.83,174.48,174.64,7974000030.0
2008-10-17 16:15:00,174.63,174.72,174.39,174.57,7974000030.0
2008-10-17 16:20:00,174.59,174.62,174.32,174.4,7974000030.0
2008-10-17 16:25:00,174.39,174.47,174.03,174.35,7974000030.0
2008-10-17 16:30:00,174.36,174.4,174.13,174.2,7974000030.0
2008-10-17 16:35:00,174.21,174.45,174.14,174.31,7974000030.0
2008-10-17 16:40:00,174.3,174.41,174.15,174.32,7974000030.0
2008-10-17 16:45:00,174.33,174.79,174.31,174.77,7974000030.0
2008-10-17 16:50:00,174.78,174.79,174.43,174.57,7974000030.0
2008-10-17 16:55:00,174.59,174.97,174.46,174.94,7974000030.0
2008-10-17 17:00:00,174.93,175.26,174.82,175.13,7974000030.0
2008-10-17 17:05:00,175.12,175.44,175.09,175.31,7974000030.0
2008-10-17 17:10:00,175.3,175.63,175.27,175.52,7974000030.0
2008-10-17 17:15:00,175.53,175.59,175.06,175.12,7974000030.0
2008-10-17 17:20:00,175.13,175.26,174.98,175.07,7974000030.0
2008-10-17 17:25:00,175.08,175.15,174.79,174.86,7974000030.0
2008-10-17 17:30:00,174.85,175.18,174.81,175.04,7974000030.0
2008-10-17 17:35:00,175.02,175.07,174.69,174.83,7974000030.0
2008-10-17 17:40:00,174.84,175.14,174.84,175.06,7974000030.0
2008-10-17 17:45:00,175.07,175.21,174.83,175.2,7974000030.0
2008-10-17 17:50:00,175.19,175.45,175.18,175.25,7974000030.0
2008-10-17 17:55:00,175.24,175.5,175.24,175.45,7496980012.0
2008-10-17 18:00:00,175.44,175.6,175.31,175.44,6707820030.0
2008-10-17 18:05:00,175.45,175.615,175.395,175.395,7778480014.0
2008-10-17 18:10:00,175.395,175.48,175.16,175.17,6722680015.0
2008-10-17 18:15:00,175.17,175.21,175.05,175.15,8989240002.0
2008-10-17 18:20:00,175.17,175.4,175.14,175.23,9121519997.0
2008-10-17 18:25:00,175.23,175.32,175.13,175.255,7239219998.0
2008-10-17 18:30:00,175.23,175.31,175.11,175.11,5818020019.0
2008-10-17 18:35:00,175.1,175.23,174.97,175.23,7251999990.0
2008-10-17 18:40:00,175.22,175.34,175.17,175.25,8205440001.0
2008-10-17 18:45:00,175.25,175.39,175.14,175.29,10513500035.0
2008-10-17 18:50:00,175.31,175.46,175.25,175.42,10513500035.0
2008-10-17 18:55:00,175.43,175.76,175.43,175.63,10513500035.0
2008-10-17 19:00:00,175.64,176.065,175.64,176.01,10167220039.0
2008-10-17 19:05:00,176.01,176.01,175.62,175.72,8099400012.0
2008-10-17 19:10:00,175.71,175.79,175.54,175.76,10616700000.0
2008-10-17 19:15:00,175.75,175.805,175.605,175.805,7631360022.0
2008-10-17 19:20:00,175.85,176.08,175.81,176.08,9900459980.0
2008-10-17 19:25:00,176.11,176.31,176.015,176.21,9170000000.0
2008-10-17 19:30:00,176.2,176.37,176.19,176.335,8001139983.0
2008-10-17 19:35:00,176.335,176.54,176.33,176.46,5969420028.0
2008-10-17 19:40:00,176.45,176.52,176.31,176.435,9304719992.0
2008-10-17 19:45:00,176.445,176.46,176.23,176.345,7951760015.0
2008-10-17 19:50:00,176.35,176.535,176.245,176.385,7767339990.0
2008-10-17 19:55:00,176.36,176.365,176.09,176.185,7154499993.0
2008-10-17 20:00:00,176.18,176.39,176.09,176.225,10483800049.0
2008-10-17 20:05:00,176.26,176.35,175.99,176.12,8194400009.0
2008-10-17 20:10:00,176.13,176.28,175.99,176.035,8088099972.0
2008-10-17 20:15:00,176.03,176.175,175.995,176.07,7924399985.0
2008-10-17 20:20:00,176.07,176.07,175.84,175.84,7653300010.0
2008-10-17 20:25:00,175.85,176.12,175.81,176.12,8713700007.0
2008-10-17 20:30:00,176.12,176.14,176.05,176.075,5104425009.0
2008-10-17 20:35:00,176.09,176.155,175.71,175.72,6858899998.0
2008-10-17 20:40:00,175.7,176.04,175.61,175.9,7112500015.0
2008-10-17 20:45:00,175.89,176.24,175.71,176.12,7112500015.0
2008-10-17 20:50:00,176.13,176.16,175.93,176.03,7112500015.0
2008-10-17 20:55:00,176.02,176.165,175.97,176.115,8576299979.0
2008-10-17 21:00:00,176.13,176.43,176.12,176.19,9359299961.0
2008-10-17 21:05:00,176.19,176.29,176.115,176.25,6771100027.0
2008-10-17 21:10:00,176.22,176.22,175.81,176.01,10119200030.0
2008-10-17 21:15:00,176.02,176.1,175.84,175.85,10208600019.0
2008-10-17 21:20:00,175.84,175.96,175.59,175.93,9880999995.0
2008-10-17 21:25:00,175.92,175.98,175.71,175.81,9917600015.0
2008-10-17 21:30:00,175.83,175.93,175.72,175.8,9129100019.0
2008-10-17 21:35:00,175.82,175.87,175.55,175.69,7863999980.0
2008-10-17 21:40:00,175.7,175.93,175.64,175.88,7863999980.0
2008-10-17 21:45:00,175.89,175.93,175.695,175.7,8466300001.0
2008-10-17 21:50:00,175.705,175.78,175.5,175.53,9038099956.0
2008-10-17 21:55:00,175.55,175.61,175.44,175.53,9189999980.0
2008-10-17 22:00:00,175.53,175.75,175.52,175.6,3252900017.0
2008-10-17 22:05:00,175.63,175.87,175.63,175.82,5787500011.0
2008-10-17 22:10:00,175.83,175.83,175.765,175.82,3190000011.0
2008-10-17 22:15:00,175.82,175.82,175.595,175.61,6954900028.0
2008-10-17 22:20:00,175.64,175.86,175.54,175.76,9619500055.0
2008-10-17 22:25:00,175.76,175.785,175.59,175.63,6368399994.0
2008-10-17 22:30:00,175.595,175.745,175.54,175.74,3919499996.0
2008-10-17 22:35:00,175.73,175.79,175.68,175.68,2324699992.0
2008-10-17 22:40:00,175.68,175.705,175.49,175.64,3974400006.0
2008-10-17 22:45:00,175.63,175.75,175.62,175.685,4647400000.0
2008-10-17 22:50:00,175.7,175.735,175.635,175.65,3450400006.0
2008-10-17 22:55:00,175.65,175.73,175.593,175.655,1456099992.0
2008-10-19 23:00:00,175.947,176.097,175.848,175.944,6112109991.0
2008-10-19 23:05:00,175.936,176.072,175.815,176.056,3667420006.0
2008-10-19 23:10:00,175.993,176.049,175.832,175.873,6048849984.0
2008-10-19 23:15:00,175.859,175.865,175.695,175.795,1124570005.0
2008-10-19 23:20:00,175.695,175.882,175.695,175.83,2205279984.0
2008-10-19 23:25:00,175.81,175.92,175.81,175.85,183800000.0
2008-10-19 23:30:00,175.87,175.97,175.825,175.97,304000000.0
2008-10-19 23:35:00,175.97,176.04,175.95,176.0,1625999997.0
2008-10-19 23:40:00,176.013,176.031,175.955,175.97,1908509997.0
2008-10-19 23:45:00,175.97,175.985,175.97,175.97,3960799976.0
2008-10-19 23:50:00,175.97,176.01,175.815,175.865,4509839992.0
2008-10-19 23:55:00,175.875,175.92,175.795,175.81,2642500009.0
2008-10-20 00:00:00,175.785,175.94,175.77,175.905,3452300000.0
2008-10-20 00:05:00,175.905,175.995,175.865,175.91,3271400011.0
2008-10-20 00:10:00,175.92,175.92,175.785,175.8,4026600006.0
2008-10-20 00:15:00,175.805,175.835,175.66,175.71,2495799996.0
2008-10-20 00:20:00,175.71,175.78,175.62,175.63,3442700005.0
2008-10-20 00:25:00,175.63,175.665,175.52,175.63,4586800006.0
2008-10-20 00:30:00,175.64,175.67,175.58,175.63,2950999992.0
2008-10-20 00:35:00,175.63,175.68,175.585,175.6,3055200010.0
2008-10-20 00:40:00,175.6,175.74,175.6,175.72,1909900020.0
2008-10-20 00:45:00,175.72,175.775,175.63,175.65,4869000003.0
2008-10-20 00:50:00,175.64,175.69,175.62,175.64,2258399989.0
2008-10-20 00:55:00,175.63,175.735,175.56,175.56,1760899996.0
2008-10-20 01:00:00,175.6,175.62,175.43,175.49,1574300004.0
2008-10-20 01:05:00,175.49,175.49,175.385,175.475,1300399962.0
2008-10-20 01:10:00,175.445,175.71,175.445,175.615,3708999953.0
2008-10-20 01:15:00,175.62,175.71,175.385,175.41,1813199986.0
2008-10-20 01:20:00,175.4,175.5,175.295,175.485,2924700012.0
2008-10-20 01:25:00,175.475,175.54,175.445,175.54,6122899977.0
2008-10-20 01:30:00,175.53,175.81,175.5,175.79,7246299973.0
2008-10-20 01:35:00,175.77,175.965,175.77,175.925,7678399992.0
2008-10-20 01:40:00,175.925,175.945,175.825,175.915,6498899982.0
2008-10-20 01:45:00,175.9,175.96,175.825,175.84,2780900003.0
2008-10-20 01:50:00,175.835,175.93,175.735,175.845,6517500005.0
2008-10-20 01:55:00,175.83,175.87,175.78,175.83,5320299995.0
2008-10-20 02:00:00,175.83,175.97,175.795,175.93,6481150026.0
2008-10-20 02:05:00,175.92,175.99,175.87,175.98,8576275013.0
2008-10-20 02:10:00,176.01,176.01,175.81,175.89,5541599967.0
2008-10-20 02:15:00,175.87,175.97,175.835,175.88,5479999965.0
2008-10-20 02:20:00,175.87,175.99,175.86,175.94,6997399999.0
2008-10-20 02:25:00,175.95,175.97,175.83,175.89,5201100016.0
2008-10-20 02:30:00,175.895,175.985,175.89,175.955,6080299999.0
2008-10-20 02:35:00,175.965,176.12,175.915,176.11,9141200036.0
2008-10-20 02:40:00,176.085,176.28,176.08,176.22,9365800016.0
2008-10-20 02:45:00,176.21,176.22,176.08,176.18,8171799986.0
2008-10-20 02:50:00,176.17,176.49,176.17,176.42,7473000000.0
2008-10-20 02:55:00,176.44,176.55,176.11,176.34,7473000000.0
2008-10-20 03:00:00,176.35,176.57,176.33,176.41,7484400000.0
2008-10-20 03:05:00,176.42,176.455,176.36,176.39,7964400024.0
2008-10-20 03:10:00,176.38,176.42,176.15,176.325,9082400074.0
2008-10-20 03:15:00,176.305,176.36,176.195,176.355,8861600032.0
2008-10-20 03:20:00,176.36,176.36,176.2,176.2,3372100009.0
2008-10-20 03:25:00,176.2,176.405,176.2,176.39,5541400009.0
2008-10-20 03:30:00,176.38,176.4,176.27,176.385,6812200029.0
2008-10-20 03:35:00,176.39,176.44,176.265,176.3,10126900019.0
2008-10-20 03:40:00,176.33,176.34,176.175,176.25,8732299976.0
2008-10-20 03:45:00,176.23,176.395,176.215,176.335,6569800024.0
2008-10-20 03:50:00,176.335,176.34,176.2,176.21,5451299986.0
2008-10-20 03:55:00,176.225,176.24,176.15,176.24,4124399987.0
2008-10-20 04:00:00,176.245,176.355,176.225,176.27,5904899987.0
2008-10-20 04:05:00,176.27,176.275,175.9,175.97,9817300003.0
2008-10-20 04:10:00,175.98,176.07,175.92,175.94,7874700005.0
2008-10-20 04:15:00,175.95,175.995,175.885,175.99,6000500013.0
2008-10-20 04:20:00,176.0,176.0,175.92,175.95,4211200004.0
2008-10-20 04:25:00,175.95,175.98,175.945,175.945,2777299982.0
2008-10-20 04:30:00,175.945,175.96,175.905,175.93,1887299995.0
2008-10-20 04:35:00,175.93,175.96,175.87,175.875,3043399988.0
2008-10-20 04:40:00,175.87,175.88,175.72,175.75,5930300001.0
2008-10-20 04:45:00,175.74,175.8,175.67,175.785,5274400011.0
2008-10-20 04:50:00,175.79,176.04,175.77,176.03,3808500035.0
2008-10-20 04:55:00,176.03,176.075,176.02,176.03,5988300017.0
2008-10-20 05:00:00,176.035,176.13,176.025,176.08,5867399998.0
2008-10-20 05:05:00,176.08,176.33,176.08,176.33,6289300031.0
2008-10-20 05:10:00,176.34,176.44,176.3,176.37,10065000063.0
2008-10-20 05:15:00,176.36,176.4,176.27,176.34,7861199995.0
2008-10-20 05:20:00,176.34,176.345,176.19,176.235,3291599986.0
2008-10-20 05:25:00,176.235,176.235,176.165,176.175,2097300014.0
2008-10-20 05:30:00,176.185,176.28,176.17,176.28,2404000001.0
2008-10-20 05:35:00,176.28,176.395,176.275,176.37,3745499990.0
2008-10-20 05:40:00,176.37,176.405,176.28,176.28,3337000003.0
2008-10-20 05:45:00,176.27,176.37,176.26,176.325,3389000005.0
2008-10-20 05:50:00,176.325,176.33,176.255,176.31,2836000008.0
2008-10-20 05:55:00,176.32,176.48,176.32,176.465,3191000007.0
2008-10-20 06:00:00,176.46,176.49,176.29,176.38,5599600000.0
2008-10-20 06:05:00,176.385,176.58,176.37,176.53,4305100022.0
2008-10-20 06:10:00,176.535,176.68,176.48,176.65,5846199996.0
2008-10-20 06:15:00,176.65,176.91,176.585,176.91,6267200000.0
2008-10-20 06:20:00,176.9,177.1,176.835,176.835,6794500013.0
2008-10-20 06:25:00,176.84,177.0,176.775,176.97,6676200004.0
2008-10-20 06:30:00,176.96,177.01,176.815,176.89,7188799993.0
2008-10-20 06:35:00,176.88,176.94,176.855,176.88,4007800007.0
2008-10-20 06:40:00,176.885,177.41,176.82,177.34,5797225015.0
2008-10-20 06:45:00,177.35,177.38,177.165,177.255,7133500001.0
2008-10-20 06:50:00,177.255,177.36,177.195,177.36,6399299987.0
2008-10-20 06:55:00,177.37,177.56,177.21,177.48,6925500018.0
2008-10-20 07:00:00,177.46,177.605,177.46,177.6,5689212498.0
2008-10-20 07:05:00,177.6,177.705,177.4,177.43,8837174978.0
2008-10-20 07:10:00,177.44,177.57,177.28,177.3,6635099969.0
2008-10-20 07:15:00,177.31,177.37,177.285,177.345,6769499988.0
2008-10-20 07:20:00,177.34,177.475,177.32,177.345,5001400002.0
2008-10-20 07:25:00,177.355,177.355,177.06,177.09,6431600034.0
2008-10-20 07:30:00,177.11,177.235,177.01,177.035,8212300002.0
2008-10-20 07:35:00,177.04,177.2,177.02,177.145,5889199994.0
2008-10-20 07:40:00,177.145,177.235,177.08,177.235,5103150001.0
2008-10-20 07:45:00,177.23,177.26,177.12,177.21,7529743731.0
2008-10-20 07:50:00,177.21,177.305,177.18,177.265,4065500005.0
2008-10-20 07:55:00,177.265,177.4,177.215,177.39,6560499996.0
2008-10-20 08:00:00,177.38,177.385,177.21,177.365,6400899993.0
2008-10-20 08:05:00,177.36,178.06,177.35,178.03,8728099987.0
2008-10-20 08:10:00,178.04,178.23,178.04,178.2,8690799980.0
2008-10-20 08:15:00,178.19,178.21,177.8,177.9,7240799995.0
2008-10-20 08:20:00,177.89,178.19,177.87,178.01,7589999992.0
2008-10-20 08:25:00,178.015,178.08,177.91,177.96,8632800014.0
2008-10-20 08:30:00,177.96,178.235,177.96,178.16,8739324475.0
2008-10-20 08:35:00,178.145,178.25,178.01,178.09,9264008509.0
2008-10-20 08:40:00,178.08,178.44,178.04,178.35,9493860037.0
2008-10-20 08:45:00,178.34,178.655,178.32,178.615,6367548517.0
2008-10-20 08:50:00,178.605,178.99,178.605,178.95,6252997016.0
2008-10-20 08:55:00,178.94,179.15,178.9,179.0,10475503034.0
2008-10-20 09:00:00,179.02,179.2,178.8,178.825,10096771980.0
2008-10-20 09:05:00,178.83,178.89,178.64,178.69,9113880541.0
2008-10-20 09:10:00,178.69,178.725,178.49,178.53,8117271542.0
2008-10-20 09:15:00,178.51,178.75,178.33,178.41,9158714970.0
2008-10-20 09:20:00,178.44,178.53,178.38,178.435,8897223984.0
2008-10-20 09:25:00,178.44,178.525,178.27,178.36,10693017017.0
2008-10-20 09:30:00,178.34,178.585,178.34,178.52,10059987508.0
2008-10-20 09:35:00,178.53,178.81,178.48,178.79,10224502525.0
2008-10-20 09:40:00,178.78,178.94,178.7,178.84,8957665505.0
2008-10-20 09:45:00,178.835,178.95,178.64,178.95,9523291041.0
2008-10-20 09:50:00,178.96,179.02,178.77,178.97,9365170030.0
2008-10-20 09:55:00,178.95,179.04,178.64,178.64,9365170030.0
2008-10-20 10:00:00,178.62,178.65,178.32,178.44,9365170030.0
2008-10-20 10:05:00,178.43,178.66,178.43,178.49,9365170030.0
2008-10-20 10:10:00,178.48,178.6,178.44,178.555,9365170030.0
2008-10-20 10:15:00,178.55,178.56,178.15,178.23,8824115574.0
2008-10-20 10:20:00,178.25,178.28,177.92,178.16,9205867600.0
2008-10-20 10:25:00,178.18,178.27,177.99,178.15,9205867600.0
2008-10-20 10:30:00,178.16,178.36,178.07,178.27,9205867600.0
2008-10-20 10:35:00,178.28,178.5,178.25,178.38,9336939568.0
2008-10-20 10:40:00,178.41,178.51,178.35,178.41,10394782574.0
2008-10-20 10:45:00,178.42,178.47,178.1,178.1,10477625075.0
2008-10-20 10:50:00,178.12,178.27,178.04,178.09,10477625075.0
2008-10-20 10:55:00,178.075,178.27,177.985,178.19,8551053003.0
2008-10-20 11:00:00,178.18,178.46,178.13,178.34,8069409985.0
2008-10-20 11:05:00,178.35,178.5,178.22,178.41,8069409985.0
2008-10-20 11:10:00,178.405,178.67,178.38,178.64,8547567027.0
2008-10-20 11:15:00,178.65,178.93,178.62,178.79,9681230030.0
2008-10-20 11:20:00,178.78,178.97,178.67,178.81,9681230030.0
2008-10-20 11:25:00,178.82,178.92,178.52,178.9,9681230030.0
2008-10-20 11:30:00,178.915,179.02,178.85,178.88,9952758066.0
2008-10-20 11:35:00,178.87,178.95,178.79,178.815,5044245075.0
2008-10-20 11:40:00,178.79,178.83,178.55,178.57,10428430932.0
2008-10-20 11:45:00,178.56,178.6,178.42,178.57,10273654910.0
2008-10-20 11:50:00,178.58,178.66,178.54,178.61,9560854954.0
2008-10-20 11:55:00,178.61,178.625,178.4,178.53,7785872036.0
2008-10-20 12:00:00,178.54,178.84,178.47,178.55,9307290040.0
2008-10-20 12:05:00,178.56,178.63,178.4,178.45,9307290040.0
2008-10-20 12:10:00,178.48,178.54,178.28,178.3,9307290040.0
2008-10-20 12:15:00,178.31,178.34,178.12,178.16,9307290040.0
2008-10-20 12:20:00,178.15,178.3,178.1,178.12,9307290040.0
2008-10-20 12:25:00,178.1,178.17,177.86,177.87,9307290040.0
2008-10-20 12:30:00,177.88,177.945,177.57,177.59,7644690040.0
2008-10-20 12:35:00,177.6,177.87,177.55,177.61,6536290040.0
2008-10-20 12:40:00,177.62,177.76,177.59,177.71,9778942560.0
2008-10-20 12:45:00,177.74,177.96,177.59,177.6,9906944504.0
2008-10-20 12:50:00,177.58,177.745,177.45,177.7,10406079986.0
2008-10-20 12:55:00,177.69,177.72,177.5,177.7,10290999930.0
2008-10-20 13:00:00,177.68,177.79,177.11,177.33,10352079952.0
2008-10-20 13:05:00,177.34,177.57,177.15,177.56,10443699985.0
2008-10-20 13:10:00,177.57,177.64,177.04,177.08,10443699985.0
2008-10-20 13:15:00,177.1,177.14,176.82,176.94,8751219999.0
2008-10-20 13:20:00,176.93,177.0,176.25,176.56,6212500020.0
2008-10-20 13:25:00,176.56,176.915,176.56,176.61,8387100043.0
2008-10-20 13:30:00,176.6,176.705,176.5,176.57,9972299984.0
2008-10-20 13:35:00,176.57,176.85,176.57,176.79,9875099999.0
2008-10-20 13:40:00,176.78,176.99,176.67,176.9,8708500000.0
2008-10-20 13:45:00,176.9,177.0,176.88,176.965,7190200008.0
2008-10-20 13:50:00,176.95,176.95,176.54,176.6,9322327515.0
2008-10-20 13:55:00,176.575,176.975,176.575,176.9,9987355037.0
2008-10-20 14:00:00,176.91,177.05,176.65,176.92,7695942495.0
2008-10-20 14:05:00,176.93,177.2,176.76,177.105,8075253983.0
2008-10-20 14:10:00,177.04,177.05,176.79,176.81,10269342528.0
2008-10-20 14:15:00,176.825,176.885,176.62,176.82,8742227520.0
2008-10-20 14:20:00,176.8,176.8,176.54,176.68,9530585028.0
2008-10-20 14:25:00,176.69,176.745,176.62,176.67,7149773527.0
2008-10-20 14:30:00,176.65,176.73,176.44,176.54,9646984968.0
2008-10-20 14:35:00,176.58,176.74,176.54,176.71,10480138950.0
2008-10-20 14:40:00,176.73,176.73,176.52,176.64,9475116022.0
2008-10-20 14:45:00,176.62,176.99,176.61,176.88,9481839017.0
2008-10-20 14:50:00,176.88,176.905,176.555,176.58,7828131005.0
2008-10-20 14:55:00,176.59,176.64,176.535,176.555,6856654001.0
2008-10-20 15:00:00,176.55,176.59,176.35,176.55,8792742979.0
2008-10-20 15:05:00,176.55,176.55,176.18,176.18,7217096501.0
2008-10-20 15:10:00,176.215,176.22,175.78,175.83,7499942480.0
2008-10-20 15:15:00,175.82,175.99,175.69,175.94,10672499940.0
2008-10-20 15:20:00,175.95,176.09,175.79,175.89,10353299974.0
2008-10-20 15:25:00,175.88,175.9,175.49,175.66,9490200069.0
2008-10-20 15:30:00,175.67,175.69,174.58,174.82,10076999985.0
2008-10-20 15:35:00,174.81,175.29,174.74,175.02,10076999985.0
2008-10-20 15:40:00,175.05,175.22,174.9,174.97,10076999985.0
2008-10-20 15:45:00,174.99,175.18,174.92,175.07,10076999985.0
2008-10-20 15:50:00,175.06,175.45,175.06,175.31,10076999985.0
2008-10-20 15:55:00,175.3,175.56,175.17,175.34,10076999985.0
2008-10-20 16:00:00,175.37,175.87,175.37,175.61,10076999985.0
2008-10-20 16:05:00,175.62,175.71,175.29,175.47,10076999985.0
2008-10-20 16:10:00,175.48,175.58,175.11,175.13,10542999981.0
2008-10-20 16:15:00,175.16,175.2,174.73,174.77,10375899978.0
2008-10-20 16:20:00,174.8,174.83,174.44,174.5,9241499970.0
2008-10-20 16:25:00,174.48,174.575,174.38,174.44,9488899982.0
2008-10-20 16:30:00,174.43,174.7,174.39,174.68,10379839949.0
2008-10-20 16:35:00,174.69,174.77,174.42,174.6,10726399915.0
2008-10-20 16:40:00,174.61,174.62,174.29,174.51,10726399915.0
2008-10-20 16:45:00,174.54,174.77,174.45,174.6,10726399915.0
2008-10-20 16:50:00,174.61,174.69,173.79,173.79,10726399915.0
2008-10-20 16:55:00,173.8,174.08,173.66,174.02,9809859989.0
2008-10-20 17:00:00,174.03,174.06,173.89,173.91,9942099965.0
2008-10-20 17:05:00,173.9,174.14,173.86,173.99,9942099965.0
2008-10-20 17:10:00,173.96,173.98,173.58,173.89,9942099965.0
2008-10-20 17:15:00,173.9,174.26,173.83,174.07,9942099965.0
2008-10-20 17:20:00,174.06,174.16,173.84,173.99,9942099965.0
2008-10-20 17:25:00,174.0,174.11,173.71,173.79,9942099965.0
2008-10-20 17:30:00,173.81,174.06,173.75,173.85,9942099965.0
2008-10-20 17:35:00,173.83,174.19,173.83,173.885,9942099965.0
2008-10-20 17:40:00,173.89,173.97,173.63,173.95,8782499980.0
2008-10-20 17:45:00,173.96,174.2,173.94,174.11,8782499980.0
2008-10-20 17:50:00,174.1,174.26,174.04,174.15,8914400001.0
2008-10-20 17:55:00,174.14,174.44,174.14,174.3,9442000085.0
2008-10-20 18:00:00,174.29,174.45,174.28,174.38,9710000050.0
2008-10-20 18:05:00,174.38,174.43,174.225,174.225,4592600025.0
2008-10-20 18:10:00,174.22,174.41,174.21,174.35,6410900001.0
2008-10-20 18:15:00,174.35,174.62,174.3,174.35,7011500007.0
2008-10-20 18:20:00,174.33,174.35,174.2,174.3,6664200038.0
2008-10-20 18:25:00,174.3,174.355,174.07,174.115,8983900014.0
2008-10-20 18:30:00,174.12,174.38,174.09,174.305,8745700018.0
2008-10-20 18:35:00,174.3,174.31,174.085,174.095,6454999994.0
2008-10-20 18:40:00,174.1,174.19,173.98,174.025,6559500015.0
2008-10-20 18:45:00,174.03,174.11,173.92,174.0,6945200012.0
2008-10-20 18:50:00,174.01,174.14,173.96,174.03,6354299989.0
2008-10-20 18:55:00,174.085,174.125,173.98,173.985,7157399999.0
2008-10-20 19:00:00,173.965,174.0,173.84,173.84,6121400009.0
2008-10-20 19:05:00,173.835,173.965,173.745,173.96,5266199988.0
2008-10-20 19:10:00,173.965,173.99,173.89,173.92,4054800028.0
2008-10-20 19:15:00,173.915,173.925,173.785,173.89,5696099997.0
2008-10-20 19:20:00,173.89,173.98,173.82,173.97,4715800008.0
2008-10-20 19:25:00,173.98,174.05,173.93,173.945,4382300008.0
2008-10-20 19:30:00,173.955,174.1,173.935,174.08,7637600028.0
2008-10-20 19:35:00,174.06,174.175,174.015,174.08,6806499981.0
2008-10-20 19:40:00,174.085,174.095,173.845,174.0,4981000012.0
2008-10-20 19:45:00,174.005,174.215,173.865,174.2,5560099999.0
2008-10-20 19:50:00,174.215,174.25,174.065,174.18,5886999990.0
2008-10-20 19:55:00,174.185,174.24,174.075,174.19,4286400007.0
2008-10-20 20:00:00,174.18,174.195,174.005,174.155,4513900011.0
2008-10-20 20:05:00,174.16,174.335,174.16,174.225,7258200015.0
2008-10-20 20:10:00,174.22,174.265,174.13,174.22,8159299993.0
2008-10-20 20:15:00,174.215,174.23,173.93,174.015,5066499989.0
2008-10-20 20:20:00,174.01,174.135,173.97,174.055,7587200005.0
2008-10-20 20:25:00,174.08,174.18,174.045,174.085,5100600013.0
2008-10-20 20:30:00,174.095,174.26,174.085,174.245,5124199997.0
2008-10-20 20:35:00,174.255,174.335,174.17,174.205,6209400014.0
2008-10-20 20:40:00,174.215,174.255,174.115,174.255,5487399998.0
2008-10-20 20:45:00,174.25,174.25,174.165,174.2,2552400005.0
2008-10-20 20:50:00,174.2,174.21,174.075,174.175,3760500006.0
2008-10-20 20:55:00,174.18,174.36,174.165,174.315,5705400013.0
2008-10-20 21:00:00,174.31,174.595,174.265,174.38,6713399956.0
2008-10-20 21:05:00,174.405,174.425,174.225,174.305,7370299986.0
2008-10-20 21:10:00,174.3,174.425,174.26,174.375,5104299985.0
2008-10-20 21:15:00,174.365,174.46,174.35,174.44,4056599982.0
2008-10-20 21:20:00,174.475,174.485,174.28,174.405,4886299993.0
2008-10-20 21:25:00,174.395,174.41,174.18,174.185,5919199986.0
2008-10-20 21:30:00,174.175,174.275,174.125,174.27,6034499990.0
2008-10-20 21:35:00,174.285,174.39,174.265,174.39,4263799980.0
2008-10-20 21:40:00,174.395,174.405,174.3,174.315,3973499970.0
2008-10-20 21:45:00,174.315,174.395,174.295,174.385,3650099998.0
2008-10-20 21:50:00,174.39,174.58,174.39,174.565,3179000000.0
2008-10-20 21:55:00,174.565,174.68,174.55,174.655,5200599955.0
2008-10-20 22:00:00,174.63,174.655,174.53,174.58,7813499983.0
2008-10-20 22:05:00,174.59,174.625,174.495,174.53,4512599957.0
2008-10-20 22:10:00,174.52,174.605,174.455,174.585,5232999969.0
2008-10-20 22:15:00,174.59,174.875,174.59,174.835,6548699952.0
2008-10-20 22:20:00,174.855,175.025,174.785,174.855,7990699994.0
2008-10-20 22:25:00,174.855,175.045,174.825,174.955,5148699970.0
2008-10-20 22:30:00,174.955,175.02,174.77,174.79,5616399995.0
2008-10-20 22:35:00,174.8,174.915,174.785,174.785,3506600010.0
2008-10-20 22:40:00,174.79,174.845,174.79,174.835,3383700000.0
2008-10-20 22:45:00,174.835,175.03,174.8,174.84,4616999990.0
2008-10-20 22:50:00,174.85,174.85,174.51,174.56,3976699995.0
2008-10-20 22:55:00,174.57,174.715,174.44,174.675,2412700010.0
2008-10-20 23:00:00,174.66,174.845,174.55,174.845,477999994.0
2008-10-20 23:05:00,174.85,174.945,174.8,174.945,3007799974.0
2008-10-20 23:10:00,174.95,175.21,174.95,175.155,4217999975.0
2008-10-20 23:15:00,175.14,175.165,175.085,175.1,5850300003.0
2008-10-20 23:20:00,175.1,175.19,175.1,175.165,3090899992.0
2008-10-20 23:25:00,175.17,175.195,175.105,175.125,855500000.0
2008-10-20 23:30:00,175.12,175.18,175.1,175.115,4052599975.0
2008-10-20 23:35:00,175.115,175.2,175.095,175.165,2082999989.0
2008-10-20 23:40:00,175.165,175.27,175.01,175.175,2926399997.0
2008-10-20 23:45:00,175.18,175.225,175.165,175.21,1788000001.0
2008-10-20 23:50:00,175.21,175.21,175.16,175.2,2798100009.0
2008-10-20 23:55:00,175.2,175.235,175.015,175.105,1816999985.0
2008-10-21 00:00:00,175.075,175.09,174.975,174.99,727700010.0
2008-10-21 00:05:00,175.0,175.05,174.975,175.0,708799999.0
2008-10-21 00:10:00,175.0,175.03,174.935,175.02,313425000.0
2008-10-21 00:15:00,175.02,175.13,175.02,175.13,487012497.0
2008-10-21 00:20:00,175.13,175.18,175.13,175.18,828807512.0
2008-10-21 00:25:00,175.18,175.22,175.155,175.22,742842501.0
2008-10-21 00:30:00,175.23,175.23,175.085,175.09,948450008.0
2008-10-21 00:35:00,175.09,175.09,174.815,174.885,1808724991.0
2008-10-21 00:40:00,174.89,174.93,174.825,174.85,539650000.0
2008-10-21 00:45:00,174.85,174.89,174.58,174.66,2889068749.0
2008-10-21 00:50:00,174.68,174.73,174.56,174.565,4696100004.0
2008-10-21 00:55:00,174.57,174.7,174.545,174.65,4540199991.0
2008-10-21 01:00:00,174.65,174.71,174.63,174.675,3406500000.0
2008-10-21 01:05:00,174.685,174.745,174.68,174.715,1782699988.0
2008-10-21 01:10:00,174.73,174.82,174.695,174.79,2810800012.0
2008-10-21 01:15:00,174.795,174.795,174.62,174.67,2880420008.0
2008-10-21 01:20:00,174.68,174.68,174.565,174.6,4161860007.0
2008-10-21 01:25:00,174.6,174.77,174.6,174.705,1886920004.0
2008-10-21 01:30:00,174.715,174.75,174.64,174.64,3625180008.0
2008-10-21 01:35:00,174.64,174.775,174.565,174.775,1912580004.0
2008-10-21 01:40:00,174.775,174.935,174.77,174.91,5867140037.0
2008-10-21 01:45:00,174.91,175.015,174.9,174.99,1676319999.0
2008-10-21 01:50:00,174.98,175.1,174.98,175.005,5619700002.0
2008-10-21 01:55:00,174.995,175.26,174.93,175.26,4253640031.0
2008-10-21 02:00:00,175.265,175.5,175.24,175.48,7643835007.0
2008-10-21 02:05:00,175.495,175.53,175.38,175.42,3618028754.0
2008-10-21 02:10:00,175.38,175.52,175.295,175.49,6368612499.0
2008-10-21 02:15:00,175.49,175.5,175.275,175.315,5651162515.0
2008-10-21 02:20:00,175.33,175.525,175.285,175.48,3503500001.0
2008-10-21 02:25:00,175.48,175.56,175.3,175.31,8518099971.0
2008-10-21 02:30:00,175.32,175.32,175.15,175.21,9994487431.0
2008-10-21 02:35:00,175.2,175.25,174.6,174.82,10232249955.0
2008-10-21 02:40:00,174.83,175.22,174.82,175.01,8059699969.0
2008-10-21 02:45:00,175.01,175.02,174.745,174.875,9120600004.0
2008-10-21 02:50:00,174.875,175.07,174.73,175.025,7140199981.0
2008-10-21 02:55:00,175.05,175.07,174.905,174.99,6364279967.0
2008-10-21 03:00:00,175.01,175.05,174.89,174.92,5840799977.0
2008-10-21 03:05:00,174.92,174.925,174.82,174.915,4986400004.0
2008-10-21 03:10:00,174.915,175.015,174.69,174.75,7684400001.0
2008-10-21 03:15:00,174.73,174.82,174.55,174.8,6108980006.0
2008-10-21 03:20:00,174.795,174.84,174.65,174.74,7855000007.0
2008-10-21 03:25:00,174.73,174.88,174.73,174.745,6377499986.0
2008-10-21 03:30:00,174.75,174.95,174.75,174.95,4889499985.0
2008-10-21 03:35:00,174.895,175.015,174.865,174.94,2029200001.0
2008-10-21 03:40:00,174.94,175.045,174.92,174.98,4518799990.0
2008-10-21 03:45:00,174.98,175.015,174.82,174.82,4316680013.0
2008-10-21 03:50:00,174.86,174.89,174.72,174.765,4586300012.0
2008-10-21 03:55:00,174.76,174.89,174.72,174.88,3868200025.0
2008-10-21 04:00:00,174.865,174.925,174.825,174.895,4287099992.0
2008-10-21 04:05:00,174.9,175.005,174.9,174.99,5239999985.0
2008-10-21 04:10:00,174.995,175.06,174.955,175.02,2448000014.0
2008-10-21 04:15:00,175.015,175.025,174.865,174.895,6483300012.0
2008-10-21 04:20:00,174.895,174.93,174.855,174.9,1175399998.0
2008-10-21 04:25:00,174.895,174.93,174.875,174.93,3902900009.0
2008-10-21 04:30:00,174.95,175.03,174.835,175.02,6675200019.0
2008-10-21 04:35:00,175.03,175.185,174.99,175.1,6862300005.0
2008-10-21 04:40:00,175.11,175.12,175.02,175.045,4349299984.0
2008-10-21 04:45:00,175.04,175.07,175.0,175.05,2379700010.0
2008-10-21 04:50:00,175.06,175.06,174.97,174.98,3484099994.0
2008-10-21 04:55:00,174.98,175.0,174.965,175.0,1280399995.0
2008-10-21 05:00:00,175.005,175.06,175.005,175.045,604499993.0
2008-10-21 05:05:00,175.06,175.11,174.96,174.975,2772000005.0
2008-10-21 05:10:00,174.975,174.98,174.84,174.84,2829699992.0
2008-10-21 05:15:00,174.845,174.845,174.765,174.8,2779500013.0
2008-10-21 05:20:00,174.775,174.795,174.7,174.745,4735299998.0
2008-10-21 05:25:00,174.73,174.86,174.695,174.79,4392100024.0
2008-10-21 05:30:00,174.82,174.9,174.82,174.9,1551500007.0
2008-10-21 05:35:00,174.895,175.025,174.895,174.96,4536999996.0
2008-10-21 05:40:00,174.95,174.99,174.845,174.895,2223700000.0
2008-10-21 05:45:00,174.895,174.925,174.843,174.91,3934740041.0
2008-10-21 05:50:00,174.89,174.915,174.825,174.915,2895000004.0
2008-10-21 05:55:00,174.915,174.985,174.905,174.92,5977100046.0
2008-10-21 06:00:00,174.93,174.945,174.92,174.945,2068600007.0
2008-10-21 06:05:00,174.96,174.965,174.92,174.93,3809899984.0
2008-10-21 06:10:00,174.92,174.92,174.81,174.81,2958000005.0
2008-10-21 06:15:00,174.815,174.89,174.815,174.825,3001499992.0
2008-10-21 06:20:00,174.815,174.825,174.69,174.75,5165059997.0
2008-10-21 06:25:00,174.745,174.745,174.61,174.695,5332000020.0
2008-10-21 06:30:00,174.69,174.69,174.48,174.57,6873700038.0
2008-10-21 06:35:00,174.56,174.635,174.535,174.625,5803800015.0
2008-10-21 06:40:00,174.625,174.77,174.625,174.64,3744300001.0
2008-10-21 06:45:00,174.64,174.7,174.635,174.665,3416600000.0
2008-10-21 06:50:00,174.68,174.68,174.565,174.61,3579800005.0
2008-10-21 06:55:00,174.62,174.62,174.44,174.46,2731299997.0
2008-10-21 07:00:00,174.475,174.63,174.465,174.61,4264999987.0
2008-10-21 07:05:00,174.625,174.67,174.575,174.605,4725399984.0
2008-10-21 07:10:00,174.615,174.62,174.51,174.515,3798399989.0
2008-10-21 07:15:00,174.53,174.57,174.41,174.435,5115200039.0
2008-10-21 07:20:00,174.435,174.46,174.19,174.23,7696000004.0
2008-10-21 07:25:00,174.22,174.37,174.16,174.32,8037262508.0
2008-10-21 07:30:00,174.32,174.525,174.32,174.45,5215699982.0
2008-10-21 07:35:00,174.45,174.465,174.32,174.465,4490200006.0
2008-10-21 07:40:00,174.455,174.48,174.255,174.265,5574500016.0
2008-10-21 07:45:00,174.29,174.34,174.14,174.31,7469000015.0
2008-10-21 07:50:00,174.3,174.45,174.24,174.385,7606900004.0
2008-10-21 07:55:00,174.39,174.41,174.25,174.285,8677400030.0
2008-10-21 08:00:00,174.29,174.315,173.9,174.1,7178274990.0
2008-10-21 08:05:00,174.1,174.25,174.04,174.25,8572737524.0
2008-10-21 08:10:00,174.25,174.34,174.195,174.33,6031587505.0
2008-10-21 08:15:00,174.32,174.39,174.23,174.23,7027562473.0
2008-10-21 08:20:00,174.24,174.39,174.18,174.3,6962324982.0
2008-10-21 08:25:00,174.315,174.44,174.275,174.375,7670430000.0
2008-10-21 08:30:00,174.37,174.53,174.34,174.39,7492539993.0
2008-10-21 08:35:00,174.39,174.41,174.28,174.28,7875420010.0
2008-10-21 08:40:00,174.29,174.3,173.78,174.04,10655100030.0
2008-10-21 08:45:00,174.03,174.08,173.52,173.53,10655100030.0
2008-10-21 08:50:00,173.54,173.58,172.99,173.19,10655100030.0
2008-10-21 08:55:00,173.2,173.53,173.16,173.52,9662580020.0
2008-10-21 09:00:00,173.51,173.53,173.17,173.24,8173800005.0
2008-10-21 09:05:00,173.23,173.28,172.85,173.15,8173800005.0
2008-10-21 09:10:00,173.16,173.47,173.13,173.42,8173800005.0
2008-10-21 09:15:00,173.43,173.47,173.18,173.45,8173800005.0
2008-10-21 09:20:00,173.46,173.51,173.105,173.14,8813279965.0
2008-10-21 09:25:00,173.11,173.32,172.88,172.88,7795710265.0
2008-10-21 09:30:00,172.87,173.04,172.81,172.97,7795710265.0
2008-10-21 09:35:00,172.95,173.09,172.8,172.86,8161351968.0
2008-10-21 09:40:00,172.89,172.96,172.69,172.92,9219668795.0
2008-10-21 09:45:00,172.93,172.93,172.58,172.71,8470801271.0
2008-10-21 09:50:00,172.72,172.95,172.71,172.88,7052395008.0
2008-10-21 09:55:00,172.875,173.1,172.72,173.03,9585420006.0
2008-10-21 10:00:00,173.05,173.13,172.87,172.94,9645600065.0
2008-10-21 10:05:00,172.95,173.05,172.78,172.99,7819120049.0
2008-10-21 10:10:00,172.99,173.005,172.87,172.91,8311567518.0
2008-10-21 10:15:00,172.89,172.96,172.7,172.72,5574237475.0
2008-10-21 10:20:00,172.725,172.76,172.53,172.55,7693547494.0
2008-10-21 10:25:00,172.54,172.58,172.1,172.12,9135200010.0
2008-10-21 10:30:00,172.13,172.26,172.01,172.26,9214480004.0
2008-10-21 10:35:00,172.25,172.32,172.07,172.1,9333399995.0
2008-10-21 10:40:00,172.09,172.13,171.91,172.07,9333399995.0
2008-10-21 10:45:00,172.08,172.265,172.08,172.11,7170530027.0
2008-10-21 10:50:00,172.1,172.35,172.1,172.335,8375900057.0
2008-10-21 10:55:00,172.32,172.59,172.23,172.58,7771240020.0
2008-10-21 11:00:00,172.59,172.82,172.54,172.79,8498900010.0
2008-10-21 11:05:00,172.77,172.95,172.67,172.9,8156580013.0
2008-10-21 11:10:00,172.89,172.95,172.71,172.8,6787300025.0
2008-10-21 11:15:00,172.78,173.1,172.78,172.89,6787300025.0
2008-10-21 11:20:00,172.91,173.07,172.81,173.04,7392080000.0
2008-10-21 11:25:00,173.03,173.26,172.98,173.155,8283599985.0
2008-10-21 11:30:00,173.13,173.24,173.0,173.18,9251939974.0
2008-10-21 11:35:00,173.17,173.25,173.04,173.07,9028779959.0
2008-10-21 11:40:00,173.04,173.05,172.715,172.835,8507040021.0
2008-10-21 11:45:00,172.82,173.02,172.82,172.98,7286199983.0
2008-10-21 11:50:00,172.98,173.09,172.87,173.04,10439000075.0
2008-10-21 11:55:00,173.05,173.05,172.9,172.97,9635260027.0
2008-10-21 12:00:00,172.96,173.08,172.59,172.6,9282420000.0
2008-10-21 12:05:00,172.59,172.62,172.21,172.39,9884440008.0
2008-10-21 12:10:00,172.395,172.62,172.38,172.545,8756180019.0
2008-10-21 12:15:00,172.55,172.6,172.4,172.575,7577420023.0
2008-10-21 12:20:00,172.575,172.58,172.33,172.37,7243519973.0
2008-10-21 12:25:00,172.37,172.53,172.33,172.43,9043240043.0
2008-10-21 12:30:00,172.44,172.57,172.4,172.43,4076980022.0
2008-10-21 12:35:00,172.44,172.47,172.26,172.36,4671100012.0
2008-10-21 12:40:00,172.35,172.505,172.27,172.43,8265399984.0
2008-10-21 12:45:00,172.42,172.45,172.31,172.365,7137339979.0
2008-10-21 12:50:00,172.36,172.37,172.2,172.29,9237679975.0
2008-10-21 12:55:00,172.28,172.3,172.165,172.2,5558940011.0
2008-10-21 13:00:00,172.18,172.19,171.74,171.82,3647100045.0
2008-10-21 13:05:00,171.81,172.06,171.73,171.77,5018080044.0
2008-10-21 13:10:00,171.775,171.88,171.715,171.855,8125979977.0
2008-10-21 13:15:00,171.83,171.85,171.77,171.81,8168379974.0
2008-10-21 13:20:00,171.8,171.82,171.64,171.755,7859640010.0
2008-10-21 13:25:00,171.74,171.76,171.39,171.42,8510859984.0
2008-10-21 13:30:00,171.39,171.46,171.21,171.22,8628020004.0
2008-10-21 13:35:00,171.24,171.28,170.89,171.045,8386939995.0
2008-10-21 13:40:00,171.02,171.35,170.99,171.33,8205100030.0
2008-10-21 13:45:00,171.31,171.56,171.3,171.46,8711380038.0
2008-10-21 13:50:00,171.47,171.88,171.45,171.74,10736500070.0
2008-10-21 13:55:00,171.75,171.75,171.42,171.54,10736500070.0
2008-10-21 14:00:00,171.55,171.71,171.44,171.55,10736500070.0
2008-10-21 14:05:00,171.56,171.56,171.28,171.41,10736500070.0
2008-10-21 14:10:00,171.39,171.42,171.24,171.28,9975880070.0
2008-10-21 14:15:00,171.24,171.59,171.22,171.49,9468800070.0
2008-10-21 14:20:00,171.49,171.54,171.38,171.5,10435599995.0
2008-10-21 14:25:00,171.52,171.72,171.49,171.71,10435599995.0
2008-10-21 14:30:00,171.72,171.82,171.49,171.51,10435599995.0
2008-10-21 14:35:00,171.525,171.74,171.48,171.62,8815279967.0
2008-10-21 14:40:00,171.61,171.695,171.46,171.54,7684619977.0
2008-10-21 14:45:00,171.55,171.57,171.28,171.34,7030339962.0
2008-10-21 14:50:00,171.33,171.41,171.24,171.31,9498899950.0
2008-10-21 14:55:00,171.3,171.3,170.98,171.05,9518299968.0
2008-10-21 15:00:00,171.04,171.46,171.04,171.2,9595900040.0
2008-10-21 15:05:00,171.18,171.35,171.13,171.31,9055900025.0
2008-10-21 15:10:00,171.3,171.44,171.21,171.28,8789380030.0
2008-10-21 15:15:00,171.26,171.35,171.18,171.31,8851700040.0
2008-10-21 15:20:00,171.29,171.48,171.29,171.47,8851700040.0
2008-10-21 15:25:00,171.46,171.95,171.43,171.83,8851700040.0
2008-10-21 15:30:00,171.84,171.92,171.73,171.89,8851700040.0
2008-10-21 15:35:00,171.88,172.14,171.83,171.94,8851700040.0
2008-10-21 15:40:00,171.95,172.09,171.81,171.91,8851700040.0
2008-10-21 15:45:00,171.92,171.94,171.66,171.71,8851700040.0
2008-10-21 15:50:00,171.7,171.71,171.31,171.49,8851700040.0
2008-10-21 15:55:00,171.5,171.54,171.27,171.44,8851700040.0
2008-10-21 16:00:00,171.45,171.62,171.34,171.62,8851700040.0
2008-10-21 16:05:00,171.61,171.8,171.55,171.77,8851700040.0
2008-10-21 16:10:00,171.78,171.87,171.7,171.77,8851700040.0
2008-10-21 16:15:00,171.79,172.13,171.76,171.87,8851700040.0
2008-10-21 16:20:00,171.88,171.97,171.67,171.97,8851700040.0
2008-10-21 16:25:00,171.99,172.06,171.79,171.82,8851700040.0
2008-10-21 16:30:00,171.81,171.81,171.53,171.57,8851700040.0
2008-10-21 16:35:00,171.56,171.675,171.44,171.645,8914940055.0
2008-10-21 16:40:00,171.66,171.825,171.63,171.68,9498680038.0
2008-10-21 16:45:00,171.7,171.7,171.455,171.54,8778380092.0
2008-10-21 16:50:00,171.555,171.6,171.32,171.38,5623220010.0
2008-10-21 16:55:00,171.37,171.445,171.12,171.16,7920040004.0
2008-10-21 17:00:00,171.18,171.5,171.17,171.495,9708400041.0
2008-10-21 17:05:00,171.5,171.555,171.215,171.35,8329440074.0
2008-10-21 17:10:00,171.34,171.365,171.135,171.355,9066380066.0
2008-10-21 17:15:00,171.35,171.455,171.21,171.36,8835980002.0
2008-10-21 17:20:00,171.345,171.35,171.0,171.08,7953100034.0
2008-10-21 17:25:00,171.07,171.24,171.01,171.06,8176780023.0
2008-10-21 17:30:00,171.095,171.18,170.97,171.11,7223159995.0
2008-10-21 17:35:00,171.09,171.09,170.59,170.65,6602899985.0
2008-10-21 17:40:00,170.705,170.78,170.55,170.56,8935379985.0
2008-10-21 17:45:00,170.55,170.55,170.02,170.02,9518499985.0
2008-10-21 17:50:00,170.04,170.05,169.39,169.45,9518499985.0
2008-10-21 17:55:00,169.46,169.62,169.01,169.06,9518499985.0
2008-10-21 18:00:00,169.07,169.6,168.92,169.42,9518499985.0
2008-10-21 18:05:00,169.43,169.62,169.3,169.54,9518499985.0
2008-10-21 18:10:00,169.55,169.63,169.4,169.45,9518499985.0
2008-10-21 18:15:00,169.46,169.47,169.12,169.24,9969000006.0
2008-10-21 18:20:00,169.25,169.39,168.99,169.25,9789999990.0
2008-10-21 18:25:00,169.26,169.44,169.18,169.37,9789999990.0
2008-10-21 18:30:00,169.36,169.44,169.33,169.37,9789999990.0
2008-10-21 18:35:00,169.38,169.73,169.38,169.72,9789999990.0
2008-10-21 18:40:00,169.73,169.75,169.57,169.585,8898799999.0
2008-10-21 18:45:00,169.585,169.625,169.25,169.29,8951100047.0
2008-10-21 18:50:00,169.3,169.3,169.19,169.225,7419700010.0
2008-10-21 18:55:00,169.235,169.37,169.17,169.3,8037799970.0
2008-10-21 19:00:00,169.31,169.52,169.18,169.485,7519499980.0
2008-10-21 19:05:00,169.495,169.5,169.26,169.34,8755899978.0
2008-10-21 19:10:00,169.33,169.405,169.26,169.305,8654599978.0
2008-10-21 19:15:00,169.31,169.44,169.25,169.42,9107800009.0
2008-10-21 19:20:00,169.415,169.455,169.33,169.36,8283599999.0
2008-10-21 19:25:00,169.37,169.67,169.36,169.505,7857000000.0
2008-10-21 19:30:00,169.5,169.6,169.39,169.6,9255399974.0
2008-10-21 19:35:00,169.59,169.8,169.59,169.76,8575099988.0
2008-10-21 19:40:00,169.75,169.865,169.64,169.67,9103999954.0
2008-10-21 19:45:00,169.66,169.73,169.53,169.655,7592599996.0
2008-10-21 19:50:00,169.645,169.645,169.34,169.46,7980699973.0
2008-10-21 19:55:00,169.435,169.48,169.17,169.25,6896899952.0
2008-10-21 20:00:00,169.26,169.48,169.25,169.435,7309199957.0
2008-10-21 20:05:00,169.45,169.465,169.24,169.3,6565299978.0
2008-10-21 20:10:00,169.28,169.47,169.26,169.41,6308299939.0
2008-10-21 20:15:00,169.41,169.9,169.41,169.9,8498499960.0
2008-10-21 20:20:00,169.88,169.93,169.71,169.74,8897899959.0
2008-10-21 20:25:00,169.72,169.955,169.68,169.92,9208199969.0
2008-10-21 20:30:00,169.94,170.01,169.77,169.79,8398399977.0
2008-10-21 20:35:00,169.79,169.9,169.745,169.795,7947399991.0
2008-10-21 20:40:00,169.79,170.18,169.79,170.14,5705250025.0
2008-10-21 20:45:00,170.13,170.355,170.12,170.14,8197650009.0
2008-10-21 20:50:00,170.155,170.26,170.01,170.18,8942250022.0
2008-10-21 20:55:00,170.2,170.58,170.15,170.58,8800500000.0
2008-10-21 21:00:00,170.59,170.91,170.55,170.69,8800500000.0
2008-10-21 21:05:00,170.71,170.71,170.42,170.46,8854750008.0
2008-10-21 21:10:00,170.47,170.48,169.69,169.71,8874000025.0
2008-10-21 21:15:00,169.73,169.73,169.4,169.6,8874000025.0
2008-10-21 21:20:00,169.63,169.65,168.95,169.08,8874000025.0
2008-10-21 21:25:00,169.1,169.22,168.56,168.67,8874000025.0
2008-10-21 21:30:00,168.68,168.76,167.82,167.94,8874000025.0
2008-10-21 21:35:00,167.97,168.41,167.95,168.26,8874000025.0
2008-10-21 21:40:00,168.24,168.24,167.9,167.94,7755556025.0
2008-10-21 21:45:00,167.95,167.95,167.24,167.34,3281780025.0
2008-10-21 21:50:00,167.36,167.79,167.22,167.63,3281780025.0
2008-10-21 21:55:00,167.64,167.79,167.34,167.43,3281780025.0
2008-10-21 22:00:00,167.42,167.73,166.98,167.04,3281780025.0
2008-10-21 22:05:00,167.02,167.09,166.76,166.94,5256817014.0
2008-10-21 22:10:00,166.96,167.285,166.93,167.25,6862570043.0
2008-10-21 22:15:00,167.25,167.405,167.215,167.405,6363978016.0
2008-10-21 22:20:00,167.405,167.49,167.355,167.455,4676602025.0
2008-10-21 22:25:00,167.45,167.78,167.415,167.68,5806319997.0
2008-10-21 22:30:00,167.67,167.82,167.67,167.765,6175450020.0
2008-10-21 22:35:00,167.77,167.805,167.74,167.76,4214925002.0
2008-10-21 22:40:00,167.775,167.82,167.745,167.75,6355422993.0
2008-10-21 22:45:00,167.76,167.78,167.63,167.64,5371594026.0
2008-10-21 22:50:00,167.64,167.64,167.45,167.49,4552695028.0
2008-10-21 22:55:00,167.5,167.51,167.08,167.32,2185330000.0
2008-10-21 23:00:00,167.27,167.27,166.985,167.04,1575935003.0
2008-10-21 23:05:00,167.01,167.11,166.94,167.0,4900853040.0
2008-10-21 23:10:00,167.0,167.17,166.96,167.095,7530700044.0
2008-10-21 23:15:00,167.12,167.245,167.07,167.215,1956899991.0
2008-10-21 23:20:00,167.185,167.28,167.18,167.28,5814700033.0
2008-10-21 23:25:00,167.295,167.58,167.295,167.51,5793299994.0
2008-10-21 23:30:00,167.51,167.525,167.51,167.51,800259998.0
2008-10-21 23:35:00,167.51,167.955,167.51,167.82,2993779995.0
2008-10-21 23:40:00,167.82,167.945,167.805,167.86,1351899993.0
2008-10-21 23:45:00,167.807,167.94,167.79,167.9,2273680000.0
2008-10-21 23:50:00,167.935,167.935,167.49,167.49,2822779988.0
2008-10-21 23:55:00,167.49,167.49,167.29,167.465,2809699992.0
2008-10-22 00:00:00,167.47,167.7,167.47,167.595,3649719973.0
2008-10-22 00:05:00,167.67,167.68,167.49,167.545,4495100023.0
2008-10-22 00:10:00,167.56,167.77,167.54,167.7,8326240056.0
2008-10-22 00:15:00,167.7,167.7,167.495,167.61,4376039986.0
2008-10-22 00:20:00,167.61,167.85,167.61,167.845,7352440029.0
2008-10-22 00:25:00,167.845,167.935,167.845,167.88,5475220004.0
2008-10-22 00:30:00,167.88,167.905,167.72,167.84,6358480006.0
2008-10-22 00:35:00,167.84,167.85,167.84,167.84,2803199996.0
2008-10-22 00:40:00,167.84,167.88,167.78,167.8,3231599969.0
2008-10-22 00:45:00,167.795,167.88,167.65,167.65,2706319991.0
2008-10-22 00:50:00,167.67,167.71,167.46,167.485,4077940033.0
2008-10-22 00:55:00,167.51,167.545,167.15,167.27,6994720003.0
2008-10-22 01:00:00,167.29,167.305,166.83,166.94,4302100027.0
2008-10-22 01:05:00,166.97,167.15,166.94,167.105,3160200016.0
2008-10-22 01:10:00,167.14,167.44,167.1,167.425,4709500010.0
2008-10-22 01:15:00,167.54,167.63,167.23,167.24,9473039945.0
2008-10-22 01:20:00,167.25,167.28,167.07,167.09,7340180014.0
2008-10-22 01:25:00,167.11,167.17,167.08,167.17,8589079948.0
2008-10-22 01:30:00,167.18,167.32,167.045,167.17,7546199990.0
2008-10-22 01:35:00,167.175,167.175,167.05,167.08,5008400052.0
2008-10-22 01:40:00,167.05,167.1,166.69,166.69,7148800070.0
2008-10-22 01:45:00,166.68,166.72,166.04,166.05,9453999990.0
2008-10-22 01:50:00,166.04,166.08,165.37,165.65,9453999990.0
2008-10-22 01:55:00,165.655,165.755,165.57,165.63,8305820004.0
2008-10-22 02:00:00,165.62,165.68,165.45,165.55,8180920032.0
2008-10-22 02:05:00,165.56,165.6,165.435,165.48,8314680030.0
2008-10-22 02:10:00,165.48,165.86,165.48,165.84,7150260026.0
2008-10-22 02:15:00,165.85,165.87,165.53,165.81,5825200010.0
2008-10-22 02:20:00,165.79,165.91,165.63,165.71,8734860035.0
2008-10-22 02:25:00,165.695,165.91,165.685,165.89,7366539997.0
2008-10-22 02:30:00,165.93,165.98,165.865,165.93,6670999945.0
2008-10-22 02:35:00,165.93,166.19,165.92,166.17,6933039994.0
2008-10-22 02:40:00,166.18,166.4,166.17,166.4,8843120025.0
2008-10-22 02:45:00,166.41,166.44,166.245,166.33,7683340003.0
2008-10-22 02:50:00,166.315,166.62,166.315,166.58,6675700000.0
2008-10-22 02:55:00,166.59,166.62,166.41,166.55,7293499974.0
2008-10-22 03:00:00,166.545,166.55,166.22,166.22,5393079972.0
2008-10-22 03:05:00,166.22,166.36,166.21,166.345,3968020024.0
2008-10-22 03:10:00,166.34,166.395,166.125,166.155,5757280021.0
2008-10-22 03:15:00,166.145,166.145,165.965,166.01,3324500009.0
2008-10-22 03:20:00,166.005,166.01,165.825,165.87,6822720021.0
2008-10-22 03:25:00,165.885,166.02,165.88,165.97,5129884952.0
2008-10-22 03:30:00,165.96,166.155,165.92,166.15,3902324972.0
2008-10-22 03:35:00,166.15,166.48,166.12,166.27,5197413772.0
2008-10-22 03:40:00,166.27,166.3,166.11,166.25,6909440034.0
2008-10-22 03:45:00,166.25,166.345,166.13,166.19,5938740016.0
2008-10-22 03:50:00,166.15,166.18,166.125,166.14,1647280002.0
2008-10-22 03:55:00,166.14,166.195,166.035,166.175,3177260015.0
2008-10-22 04:00:00,166.18,166.18,166.005,166.13,5935159988.0
2008-10-22 04:05:00,166.12,166.29,166.12,166.26,5241139996.0
2008-10-22 04:10:00,166.225,166.265,166.165,166.165,3284320033.0
2008-10-22 04:15:00,166.16,166.16,165.705,165.87,9185945066.0
2008-10-22 04:20:00,165.88,165.88,165.53,165.56,8410420001.0
2008-10-22 04:25:00,165.53,165.7,165.42,165.51,7683560026.0
2008-10-22 04:30:00,165.51,165.59,165.425,165.57,6452060017.0
2008-10-22 04:35:00,165.56,165.64,165.54,165.6,8026240065.0
2008-10-22 04:40:00,165.6,165.63,165.53,165.54,4315239996.0
2008-10-22 04:45:00,165.535,165.65,165.535,165.595,3340000031.0
2008-10-22 04:50:00,165.605,165.68,165.585,165.68,3413900022.0
2008-10-22 04:55:00,165.675,165.69,165.44,165.57,4179119993.0
2008-10-22 05:00:00,165.58,165.75,165.565,165.69,4048720011.0
2008-10-22 05:05:00,165.69,165.745,165.665,165.7,3280800007.0
2008-10-22 05:10:00,165.7,165.76,165.65,165.665,4539840000.0
2008-10-22 05:15:00,165.65,165.665,165.465,165.53,3657740010.0
2008-10-22 05:20:00,165.525,165.57,165.43,165.52,3919659992.0
2008-10-22 05:25:00,165.53,165.53,165.14,165.16,9513719993.0
2008-10-22 05:30:00,165.15,165.18,164.52,164.83,9102400025.0
2008-10-22 05:35:00,164.765,164.87,164.39,164.53,9413000042.0
2008-10-22 05:40:00,164.46,164.46,163.86,163.97,7602680003.0
2008-10-22 05:45:00,163.96,164.3,163.95,164.18,6107300012.0
2008-10-22 05:50:00,164.195,164.39,164.145,164.33,5690239991.0
2008-10-22 05:55:00,164.34,164.49,164.27,164.3,2613200006.0
2008-10-22 06:00:00,164.31,164.38,164.19,164.19,3414400005.0
2008-10-22 06:05:00,164.195,164.195,164.01,164.13,5760420011.0
2008-10-22 06:10:00,164.105,164.12,163.88,163.94,4473440001.0
2008-10-22 06:15:00,163.915,163.93,162.52,162.84,6082160064.0
2008-10-22 06:20:00,162.82,163.42,162.76,162.89,6470900075.0
2008-10-22 06:25:00,162.98,163.04,161.82,161.93,10514600043.0
2008-10-22 06:30:00,161.92,162.84,161.68,161.74,10270999980.0
2008-10-22 06:35:00,161.75,162.35,161.72,162.22,10270999980.0
2008-10-22 06:40:00,162.24,162.445,161.84,162.41,10113499973.0
2008-10-22 06:45:00,162.4,162.72,162.36,162.705,8480859990.0
2008-10-22 06:50:00,162.705,162.705,162.36,162.53,4778539977.0
2008-10-22 06:55:00,162.55,162.56,162.19,162.29,8085539964.0
2008-10-22 07:00:00,162.305,162.45,162.18,162.225,5461140014.0
2008-10-22 07:05:00,162.225,162.33,162.2,162.29,6748240002.0
2008-10-22 07:10:00,162.28,162.63,162.17,162.49,8617100013.0
2008-10-22 07:15:00,162.475,162.5,161.96,162.02,6380939995.0
2008-10-22 07:20:00,162.045,162.32,162.025,162.07,4087599987.0
2008-10-22 07:25:00,162.07,162.1,161.865,161.905,7566039978.0
2008-10-22 07:30:00,161.94,162.16,161.905,162.07,6988759992.0
2008-10-22 07:35:00,162.045,162.195,161.35,161.35,6465940028.0
2008-10-22 07:40:00,161.35,161.48,161.26,161.26,9402780013.0
2008-10-22 07:45:00,161.27,161.93,161.26,161.87,9366979984.0
2008-10-22 07:50:00,161.86,161.94,161.7,161.87,9702399961.0
2008-10-22 07:55:00,161.865,162.275,161.84,162.24,7984980001.0
2008-10-22 08:00:00,162.24,162.37,162.1,162.105,9061855022.0
2008-10-22 08:05:00,162.14,162.25,161.85,161.98,10078800005.0
2008-10-22 08:10:00,161.97,162.07,161.82,161.875,10078800005.0
2008-10-22 08:15:00,161.88,162.15,161.87,162.07,9627580028.0
2008-10-22 08:20:00,162.09,162.225,161.98,162.065,7397559971.0
2008-10-22 08:25:00,162.07,162.29,161.95,162.23,9054700025.0
2008-10-22 08:30:00,162.23,162.57,162.12,162.53,4937500025.0
2008-10-22 08:35:00,162.51,162.91,162.4,162.82,3908200025.0
2008-10-22 08:40:00,162.83,162.85,162.53,162.64,3908200025.0
2008-10-22 08:45:00,162.66,162.735,162.57,162.64,5019920000.0
2008-10-22 08:50:00,162.655,162.78,162.635,162.69,9108180092.0
2008-10-22 08:55:00,162.695,163.03,162.685,162.96,7829159995.0
2008-10-22 09:00:00,162.95,163.48,162.76,163.36,7305099965.0
2008-10-22 09:05:00,163.35,163.71,163.25,163.67,7305099965.0
2008-10-22 09:10:00,163.7,163.86,163.26,163.45,7305099965.0
2008-10-22 09:15:00,163.46,163.48,162.95,162.95,7584739971.0
2008-10-22 09:20:00,162.94,162.94,162.61,162.66,9072740015.0
2008-10-22 09:25:00,162.67,162.73,161.92,161.98,9832340072.0
2008-10-22 09:30:00,161.97,162.04,160.87,161.09,9969300090.0
2008-10-22 09:35:00,161.1,161.28,160.92,161.24,9969300090.0
2008-10-22 09:40:00,161.23,161.67,161.21,161.57,9969300090.0
2008-10-22 09:45:00,161.55,161.58,161.1,161.25,9969300090.0
2008-10-22 09:50:00,161.26,161.44,161.2,161.44,9969300090.0
2008-10-22 09:55:00,161.45,161.75,161.34,161.51,9319620030.0
2008-10-22 10:00:00,161.53,161.65,161.34,161.38,8886499990.0
2008-10-22 10:05:00,161.39,161.52,161.16,161.3,8886499990.0
2008-10-22 10:10:00,161.31,161.51,161.19,161.42,10423680022.0
2008-10-22 10:15:00,161.43,161.86,161.37,161.69,10631100025.0
2008-10-22 10:20:00,161.68,161.73,161.43,161.64,10631100025.0
2008-10-22 10:25:00,161.63,161.85,161.41,161.45,10631100025.0
2008-10-22 10:30:00,161.44,162.14,161.38,162.14,10631100025.0
2008-10-22 10:35:00,162.19,162.38,162.19,162.32,10631100025.0
2008-10-22 10:40:00,162.34,162.58,162.15,162.54,10631100025.0
2008-10-22 10:45:00,162.53,162.79,162.39,162.63,10631100025.0
2008-10-22 10:50:00,162.66,162.83,162.39,162.82,10631100025.0
2008-10-22 10:55:00,162.79,162.84,162.31,162.44,2904600025.0
2008-10-22 11:00:00,162.45,162.81,162.45,162.785,2904600025.0
2008-10-22 11:05:00,162.775,162.82,162.705,162.77,9334380014.0
2008-10-22 11:10:00,162.78,162.78,162.59,162.62,7192400010.0
2008-10-22 11:15:00,162.59,162.64,162.32,162.44,9445120032.0
2008-10-22 11:20:00,162.45,162.53,162.26,162.47,9582600030.0
2008-10-22 11:25:00,162.48,162.5,162.23,162.26,9987680024.0
2008-10-22 11:30:00,162.27,162.32,162.17,162.295,8985080042.0
2008-10-22 11:35:00,162.26,162.27,161.98,162.0,6150639982.0
2008-10-22 11:40:00,161.99,162.155,161.97,162.095,10568500015.0
2008-10-22 11:45:00,162.07,162.14,161.99,162.08,9976220020.0
2008-10-22 11:50:00,162.07,162.09,161.75,161.82,10287100043.0
2008-10-22 11:55:00,161.82,161.85,161.72,161.8,10013500020.0
2008-10-22 12:00:00,161.79,161.89,161.7,161.82,9772940061.0
2008-10-22 12:05:00,161.83,162.21,161.79,162.17,8340500070.0
2008-10-22 12:10:00,162.2,162.4,162.12,162.295,9502520025.0
2008-10-22 12:15:00,162.28,162.29,162.07,162.15,10322199995.0
2008-10-22 12:20:00,162.15,162.16,161.96,161.985,8367400033.0
2008-10-22 12:25:00,161.97,162.065,161.75,161.81,7865920037.0
2008-10-22 12:30:00,161.8,161.94,161.72,161.76,8669540048.0
2008-10-22 12:35:00,161.75,161.93,161.48,161.48,8185300060.0
2008-10-22 12:40:00,161.49,161.73,161.45,161.62,9127380032.0
2008-10-22 12:45:00,161.63,161.73,161.48,161.72,9513639986.0
2008-10-22 12:50:00,161.73,161.89,161.53,161.635,6840560024.0
2008-10-22 12:55:00,161.64,161.735,161.56,161.6,9401360035.0
2008-10-22 13:00:00,161.61,161.68,161.33,161.33,9672800030.0
2008-10-22 13:05:00,161.32,161.41,160.96,160.98,10164260030.0
2008-10-22 13:10:00,160.97,161.055,160.72,160.72,10335060024.0
2008-10-22 13:15:00,160.75,160.82,160.56,160.73,10481320075.0
2008-10-22 13:20:00,160.75,161.18,160.74,161.14,10576700090.0
2008-10-22 13:25:00,161.15,161.53,161.14,161.26,10576700090.0
2008-10-22 13:30:00,161.27,161.34,160.91,160.92,10576700090.0
2008-10-22 13:35:00,160.91,161.23,160.67,161.11,10576700090.0
2008-10-22 13:40:00,161.12,161.48,160.98,161.17,10266160072.0
2008-10-22 13:45:00,161.18,161.28,160.97,161.13,9580620030.0
2008-10-22 13:50:00,161.14,161.46,161.12,161.33,9951700050.0
2008-10-22 13:55:00,161.35,161.46,161.15,161.33,9951700050.0
2008-10-22 14:00:00,161.32,161.38,161.19,161.3,9951700050.0
2008-10-22 14:05:00,161.31,161.45,160.96,161.05,9951700050.0
2008-10-22 14:10:00,161.06,161.07,160.94,160.97,9951700050.0
2008-10-22 14:15:00,160.96,161.41,160.92,161.33,9951700050.0
2008-10-22 14:20:00,161.34,162.55,161.34,162.5,9951700050.0
2008-10-22 14:25:00,162.51,163.09,162.41,162.97,9951700050.0
2008-10-22 14:30:00,162.98,163.23,162.64,162.87,9951700050.0
2008-10-22 14:35:00,162.88,162.96,162.6,162.73,9951700050.0
2008-10-22 14:40:00,162.72,162.83,162.59,162.62,9951700050.0
2008-10-22 14:45:00,162.63,162.63,162.31,162.42,9951700050.0
2008-10-22 14:50:00,162.43,162.45,161.96,162.0,9951700050.0
2008-10-22 14:55:00,162.01,162.37,162.0,162.34,9951700050.0
2008-10-22 15:00:00,162.38,162.51,162.07,162.09,9951700050.0
2008-10-22 15:05:00,162.1,162.23,161.94,162.19,9951700050.0
2008-10-22 15:10:00,162.2,162.445,162.14,162.37,9379460052.0
2008-10-22 15:15:00,162.365,162.57,162.365,162.565,7568880030.0
2008-10-22 15:20:00,162.57,162.79,162.545,162.79,9874340005.0
2008-10-22 15:25:00,162.78,162.93,162.72,162.82,9881400005.0
2008-10-22 15:30:00,162.83,162.86,162.66,162.83,9881400005.0
2008-10-22 15:35:00,162.84,163.06,162.57,162.61,9881400005.0
2008-10-22 15:40:00,162.63,163.17,162.63,163.13,9881400005.0
2008-10-22 15:45:00,163.14,163.21,162.66,162.66,9881400005.0
2008-10-22 15:50:00,162.65,162.65,161.81,162.37,9881400005.0
2008-10-22 15:55:00,162.38,162.47,162.09,162.11,9881400005.0
2008-10-22 16:00:00,162.12,162.32,161.65,161.69,9881400005.0
2008-10-22 16:05:00,161.7,162.0,161.65,161.77,9881400005.0
2008-10-22 16:10:00,161.74,162.15,161.74,161.98,9881400005.0
2008-10-22 16:15:00,161.97,162.52,161.92,162.32,9881400005.0
2008-10-22 16:20:00,162.3,162.44,161.93,162.07,9881400005.0
2008-10-22 16:25:00,162.03,162.07,161.59,161.86,9881400005.0
2008-10-22 16:30:00,161.88,162.21,161.85,162.19,9881400005.0
2008-10-22 16:35:00,162.18,162.26,161.95,162.12,9881400005.0
2008-10-22 16:40:00,162.11,162.47,162.05,162.05,9881400005.0
2008-10-22 16:45:00,162.04,162.09,161.81,161.95,9881400005.0
2008-10-22 16:50:00,161.97,162.01,161.71,161.78,9881400005.0
2008-10-22 16:55:00,161.77,161.94,161.55,161.62,9881400005.0
2008-10-22 17:00:00,161.63,161.7,161.42,161.63,9881400005.0
2008-10-22 17:05:00,161.62,161.68,161.29,161.36,9258540065.0
2008-10-22 17:10:00,161.35,161.75,161.3,161.64,8843300105.0
2008-10-22 17:15:00,161.63,161.65,161.34,161.52,8843300105.0
2008-10-22 17:20:00,161.51,161.59,161.17,161.22,9065640090.0
2008-10-22 17:25:00,161.2,161.23,160.2,160.32,9955000030.0
2008-10-22 17:30:00,160.31,160.47,160.07,160.25,9955000030.0
2008-10-22 17:35:00,160.27,160.27,159.1,159.66,9955000030.0
2008-10-22 17:40:00,159.67,159.91,159.5,159.52,9955000030.0
2008-10-22 17:45:00,159.51,160.04,159.49,159.87,10062400015.0
2008-10-22 17:50:00,159.91,159.95,159.69,159.75,10491999955.0
2008-10-22 17:55:00,159.74,159.76,159.45,159.47,10491999955.0
2008-10-22 18:00:00,159.49,159.57,159.36,159.42,10491999955.0
2008-10-22 18:05:00,159.41,159.73,159.24,159.67,10491999955.0
2008-10-22 18:10:00,159.7,159.7,159.27,159.39,10206000000.0
2008-10-22 18:15:00,159.38,159.885,159.29,159.79,10109200035.0
2008-10-22 18:20:00,159.8,159.94,159.67,159.86,7951999995.0
2008-10-22 18:25:00,159.86,160.145,159.84,160.145,9883999935.0
2008-10-22 18:30:00,160.14,160.42,160.14,160.35,10637999925.0
2008-10-22 18:35:00,160.36,160.38,159.91,159.99,10637999925.0
2008-10-22 18:40:00,159.95,159.965,159.81,159.83,8213999945.0
2008-10-22 18:45:00,159.84,159.97,159.81,159.85,7607999950.0
2008-10-22 18:50:00,159.86,160.06,159.62,159.97,7607999950.0
2008-10-22 18:55:00,159.96,160.76,159.94,160.76,7607999950.0
2008-10-22 19:00:00,160.75,160.75,160.065,160.26,7348599960.0
2008-10-22 19:05:00,160.235,160.4,160.225,160.34,8323399990.0
2008-10-22 19:10:00,160.33,160.44,160.25,160.26,8735499995.0
2008-10-22 19:15:00,160.27,160.27,159.93,160.13,8606899979.0
2008-10-22 19:20:00,160.13,160.35,160.05,160.05,7163299975.0
2008-10-22 19:25:00,160.05,160.05,159.76,159.96,10086500035.0
2008-10-22 19:30:00,159.96,160.04,159.64,159.66,7732000015.0
2008-10-22 19:35:00,159.65,159.69,159.55,159.68,7732000015.0
2008-10-22 19:40:00,159.68,159.84,159.57,159.57,9209800016.0
2008-10-22 19:45:00,159.56,159.805,159.54,159.805,9349099999.0
2008-10-22 19:50:00,159.83,159.85,159.5,159.55,9537599982.0
2008-10-22 19:55:00,159.54,159.73,159.51,159.675,7806799990.0
2008-10-22 20:00:00,159.69,159.9,159.63,159.69,8067600007.0
2008-10-22 20:05:00,159.68,159.71,159.545,159.565,8109299980.0
2008-10-22 20:10:00,159.57,159.57,159.425,159.425,8589699996.0
2008-10-22 20:15:00,159.45,159.88,159.39,159.84,8452199984.0
2008-10-22 20:20:00,159.85,160.26,159.82,160.26,10078999965.0
2008-10-22 20:25:00,160.27,160.36,160.18,160.23,9641499970.0
2008-10-22 20:30:00,160.22,160.23,159.93,160.185,7867499988.0
2008-10-22 20:35:00,160.18,160.29,160.02,160.145,8326300002.0
2008-10-22 20:40:00,160.145,160.15,159.9,159.935,9492200018.0
2008-10-22 20:45:00,159.91,159.995,159.83,159.85,8993299982.0
2008-10-22 20:50:00,159.86,159.9,159.67,159.78,9607199959.0
2008-10-22 20:55:00,159.77,159.99,159.765,159.96,8952699998.0
2008-10-22 21:00:00,159.99,160.19,159.92,159.94,7020500041.0
2008-10-22 21:05:00,159.95,160.04,159.84,159.935,6932400038.0
2008-10-22 21:10:00,159.92,159.97,159.625,159.66,7591499966.0
2008-10-22 21:15:00,159.66,159.67,159.445,159.445,6875399995.0
2008-10-22 21:20:00,159.465,159.465,158.42,158.55,7215400015.0
2008-10-22 21:25:00,158.54,158.87,158.29,158.29,6583000015.0
2008-10-22 21:30:00,158.3,158.43,157.95,158.06,6583000015.0
2008-10-22 21:35:00,158.07,158.32,157.72,157.92,6583000015.0
2008-10-22 21:40:00,157.93,158.3,157.84,158.21,6583000015.0
2008-10-22 21:45:00,158.19,158.57,158.07,158.55,6583000015.0
2008-10-22 21:50:00,158.56,158.69,158.38,158.55,6583000015.0
2008-10-22 21:55:00,158.57,158.84,158.57,158.66,6583000015.0
2008-10-22 22:00:00,158.67,158.69,158.46,158.49,6583000015.0
2008-10-22 22:05:00,158.475,158.695,158.475,158.695,7298500042.0
2008-10-22 22:10:00,158.71,159.6,158.71,159.6,6123500035.0
2008-10-22 22:15:00,159.59,159.7,159.29,159.29,6123500035.0
2008-10-22 22:20:00,159.265,159.42,159.26,159.35,4842199999.0
2008-10-22 22:25:00,159.33,159.405,159.23,159.405,5506300015.0
2008-10-22 22:30:00,159.405,159.475,159.24,159.31,5697300017.0
2008-10-22 22:35:00,159.305,159.31,159.08,159.08,6982299998.0
2008-10-22 22:40:00,159.08,159.08,158.925,158.94,5903700009.0
2008-10-22 22:45:00,158.95,158.99,158.775,158.81,5795000000.0
2008-10-22 22:50:00,158.85,159.015,158.78,158.92,5349600030.0
2008-10-22 22:55:00,158.92,158.92,158.775,158.85,5507099973.0
2008-10-22 23:00:00,158.82,158.825,158.62,158.65,2050699983.0
2008-10-22 23:05:00,158.65,158.825,158.63,158.775,8056599948.0
2008-10-22 23:10:00,158.79,158.88,158.79,158.865,1036700001.0
2008-10-22 23:15:00,158.86,159.01,158.86,158.9,1419900001.0
2008-10-22 23:20:00,158.9,158.9,158.72,158.77,3319599996.0
2008-10-22 23:25:00,158.77,159.35,158.77,159.23,2498899991.0
2008-10-22 23:30:00,159.24,159.35,159.185,159.245,3098060010.0
2008-10-22 23:35:00,159.235,159.235,158.65,158.97,2459740005.0
2008-10-22 23:40:00,158.97,158.98,158.91,158.97,2291500015.0
2008-10-22 23:45:00,158.97,159.05,158.81,158.945,924620009.0
2008-10-22 23:50:00,158.94,158.965,158.735,158.895,2596640007.0
2008-10-22 23:55:00,158.85,159.03,158.715,158.94,5038320017.0
2008-10-23 00:00:00,158.93,159.245,158.785,159.17,8313319998.0
2008-10-23 00:05:00,159.17,159.17,159.0,159.04,6462359991.0
2008-10-23 00:10:00,159.04,159.04,158.815,158.875,5930060021.0
2008-10-23 00:15:00,158.89,158.89,158.46,158.52,6304899979.0
2008-10-23 00:20:00,158.52,158.52,158.3,158.31,8208799984.0
2008-10-23 00:25:00,158.31,158.31,158.285,158.31,4880999968.0
2008-10-23 00:30:00,158.31,158.335,158.31,158.335,2160399996.0
2008-10-23 00:35:00,158.33,158.41,158.305,158.33,2650239991.0
2008-10-23 00:40:00,158.36,158.41,158.21,158.275,3311320003.0
2008-10-23 00:45:00,158.305,158.565,158.29,158.545,2892940002.0
2008-10-23 00:50:00,158.545,158.55,158.39,158.485,4983959995.0
2008-10-23 00:55:00,158.48,158.51,158.47,158.48,2283599979.0
2008-10-23 01:00:00,158.48,158.73,158.47,158.49,5588639995.0
2008-10-23 01:05:00,158.49,158.495,157.91,158.08,8223479967.0
2008-10-23 01:10:00,158.08,158.115,158.015,158.075,3978160011.0
2008-10-23 01:15:00,158.06,158.325,158.05,158.275,3454639998.0
2008-10-23 01:20:00,158.26,158.275,158.0,158.025,2344500006.0
2008-10-23 01:25:00,158.025,158.025,157.57,157.57,6583240011.0
2008-10-23 01:30:00,157.61,157.815,157.565,157.74,6485020038.0
2008-10-23 01:35:00,157.75,158.095,157.73,158.095,9302480025.0
2008-10-23 01:40:00,158.095,158.17,157.96,157.995,5683739993.0
2008-10-23 01:45:00,158.005,158.52,158.005,158.42,4945800001.0
2008-10-23 01:50:00,158.41,158.54,158.23,158.44,6083679995.0
2008-10-23 01:55:00,158.425,158.425,158.315,158.37,4585080011.0
2008-10-23 02:00:00,158.345,158.345,158.14,158.295,6299240015.0
2008-10-23 02:05:00,158.285,159.47,158.28,159.47,7669699972.0
2008-10-23 02:10:00,159.44,159.58,158.81,158.98,8292999925.0
2008-10-23 02:15:00,158.99,159.34,158.99,159.11,8302599929.0
2008-10-23 02:20:00,159.17,159.23,159.01,159.02,7363699999.0
2008-10-23 02:25:00,159.06,159.06,158.45,158.47,8983380000.0
2008-10-23 02:30:00,158.48,158.51,158.11,158.27,9175419973.0
2008-10-23 02:35:00,158.28,158.37,157.875,157.89,8796720008.0
2008-10-23 02:40:00,157.93,158.1,157.9,157.965,5852300015.0
2008-10-23 02:45:00,157.975,158.165,157.93,158.085,6319940020.0
2008-10-23 02:50:00,158.085,158.37,157.975,158.27,4642840019.0
2008-10-23 02:55:00,158.28,158.505,158.27,158.38,6082000005.0
2008-10-23 03:00:00,158.38,158.395,158.185,158.285,7032339954.0
2008-10-23 03:05:00,158.285,158.37,158.12,158.26,4320479999.0
2008-10-23 03:10:00,158.29,158.555,158.29,158.55,6382920003.0
2008-10-23 03:15:00,158.57,159.0,158.57,158.77,7336079988.0
2008-10-23 03:20:00,158.785,158.905,158.665,158.72,5904100014.0
2008-10-23 03:25:00,158.74,158.89,158.7,158.775,4761440007.0
2008-10-23 03:30:00,158.79,158.95,158.77,158.95,4169980004.0
2008-10-23 03:35:00,158.95,159.16,158.87,159.11,7389720006.0
2008-10-23 03:40:00,159.11,159.115,158.925,159.025,4560019981.0
2008-10-23 03:45:00,159.015,159.115,158.95,159.075,4615240015.0
2008-10-23 03:50:00,159.11,159.23,158.93,158.965,8066600002.0
2008-10-23 03:55:00,158.965,158.965,158.825,158.865,4148000002.0
2008-10-23 04:00:00,158.88,158.88,158.73,158.805,3706140002.0
2008-10-23 04:05:00,158.815,158.815,158.7,158.735,2158800006.0
2008-10-23 04:10:00,158.725,158.8,158.715,158.77,1715700003.0
2008-10-23 04:15:00,158.765,158.775,158.36,158.37,4789100002.0
2008-10-23 04:20:00,158.37,158.515,158.295,158.475,5174599994.0
2008-10-23 04:25:00,158.485,158.495,158.38,158.395,3104320002.0
2008-10-23 04:30:00,158.385,158.465,158.28,158.39,4243899990.0
2008-10-23 04:35:00,158.395,158.405,158.33,158.38,5146699990.0
2008-10-23 04:40:00,158.37,158.5,158.355,158.47,3802339995.0
2008-10-23 04:45:00,158.475,158.51,158.375,158.45,3124900001.0
2008-10-23 04:50:00,158.45,158.46,158.12,158.21,4745280006.0
2008-10-23 04:55:00,158.22,158.32,157.99,158.075,6707020003.0
2008-10-23 05:00:00,158.08,158.105,157.875,158.05,5278640022.0
2008-10-23 05:05:00,158.035,158.045,157.96,157.99,5961399981.0
2008-10-23 05:10:00,157.99,157.99,157.92,157.97,2984899985.0
2008-10-23 05:15:00,157.97,157.985,157.85,157.855,2197699996.0
2008-10-23 05:20:00,157.85,157.91,157.7,157.88,4646100021.0
2008-10-23 05:25:00,157.87,158.085,157.835,158.03,3358500001.0
2008-10-23 05:30:00,158.025,158.035,157.85,157.855,4243599991.0
2008-10-23 05:35:00,157.86,157.87,157.685,157.76,3924439991.0
2008-10-23 05:40:00,157.775,157.775,157.465,157.535,8171999994.0
2008-10-23 05:45:00,157.525,157.64,157.46,157.54,9872059999.0
2008-10-23 05:50:00,157.53,157.56,157.06,157.42,10061419991.0
2008-10-23 05:55:00,157.43,157.49,157.035,157.165,6540239979.0
2008-10-23 06:00:00,157.17,157.2,157.055,157.11,7934200009.0
2008-10-23 06:05:00,157.105,157.26,157.065,157.17,6659999983.0
2008-10-23 06:10:00,157.12,157.2,157.03,157.105,7362300062.0
2008-10-23 06:15:00,157.1,157.205,156.985,157.2,5338600032.0
2008-10-23 06:20:00,157.195,157.385,157.195,157.34,6636180000.0
2008-10-23 06:25:00,157.345,157.5,157.325,157.435,5027799995.0
2008-10-23 06:30:00,157.445,157.455,157.325,157.355,4376899982.0
2008-10-23 06:35:00,157.36,157.83,157.35,157.78,7331179990.0
2008-10-23 06:40:00,157.88,158.275,157.835,158.125,5985999975.0
2008-10-23 06:45:00,158.13,158.25,158.125,158.18,5972140018.0
2008-10-23 06:50:00,158.18,158.315,158.1,158.3,3800300015.0
2008-10-23 06:55:00,158.26,158.73,158.26,158.47,7677700022.0
2008-10-23 07:00:00,158.41,158.85,158.005,158.355,8073440009.0
2008-10-23 07:05:00,158.34,158.66,158.1,158.39,6948099990.0
2008-10-23 07:10:00,158.415,158.6,158.295,158.31,4891239986.0
2008-10-23 07:15:00,158.27,158.275,158.03,158.19,4936679986.0
2008-10-23 07:20:00,158.22,158.45,158.105,158.265,5532199983.0
2008-10-23 07:25:00,158.28,158.6,158.28,158.53,7964319998.0
2008-10-23 07:30:00,158.535,158.56,158.34,158.34,6990940029.0
2008-10-23 07:35:00,158.325,158.33,158.04,158.135,7051999990.0
2008-10-23 07:40:00,158.12,158.195,158.11,158.175,2577659987.0
2008-10-23 07:45:00,158.165,158.49,158.165,158.455,4476719996.0
2008-10-23 07:50:00,158.48,158.745,158.48,158.615,5601140018.0
2008-10-23 07:55:00,158.615,159.185,158.56,159.185,8208980004.0
2008-10-23 08:00:00,159.175,159.295,158.8,158.94,8013709994.0
2008-10-23 08:05:00,158.91,159.1,158.76,159.04,6660920006.0
2008-10-23 08:10:00,159.045,159.23,158.95,159.17,7196840034.0
2008-10-23 08:15:00,159.17,159.19,159.08,159.19,7692309994.0
2008-10-23 08:20:00,159.18,159.285,159.105,159.25,7519390001.0
2008-10-23 08:25:00,159.225,159.5,159.225,159.49,8783660027.0
2008-10-23 08:30:00,159.5,160.54,159.48,160.4,9093000030.0
2008-10-23 08:35:00,160.39,160.65,160.23,160.4,9093000030.0
2008-10-23 08:40:00,160.41,160.43,159.89,160.07,3637200012.0
2008-10-23 08:45:00,160.06,160.09,159.71,159.765,9093000030.0
2008-10-23 08:50:00,159.76,159.83,159.29,159.41,10492640040.0
2008-10-23 08:55:00,159.445,159.81,159.33,159.73,10192880054.0
2008-10-23 09:00:00,159.72,159.85,159.4,159.45,10111500070.0
2008-10-23 09:05:00,159.46,159.48,159.27,159.36,9244340074.0
2008-10-23 09:10:00,159.36,159.66,159.3,159.65,6078120030.0
2008-10-23 09:15:00,159.64,159.68,159.29,159.42,6816040014.0
2008-10-23 09:20:00,159.43,159.51,158.96,158.96,6729500005.0
2008-10-23 09:25:00,158.97,159.19,158.59,158.72,6729500005.0
2008-10-23 09:30:00,158.73,158.93,158.53,158.845,6729500005.0
2008-10-23 09:35:00,158.835,158.925,158.66,158.87,10202420052.0
2008-10-23 09:40:00,158.87,158.885,158.72,158.78,9145200010.0
2008-10-23 09:45:00,158.77,159.17,158.76,158.94,9427900135.0
2008-10-23 09:50:00,158.95,159.29,158.885,159.25,8323500003.0
2008-10-23 09:55:00,159.24,159.51,159.24,159.35,8047399970.0
2008-10-23 10:00:00,159.34,159.4,159.16,159.22,8047399970.0
2008-10-23 10:05:00,159.21,159.27,158.87,159.26,8687640039.0
2008-10-23 10:10:00,159.27,159.415,159.21,159.365,8542720033.0
2008-10-23 10:15:00,159.36,159.37,158.93,159.01,10414800005.0
2008-10-23 10:20:00,159.015,159.225,158.88,159.11,10014120031.0
2008-10-23 10:25:00,159.115,159.43,159.085,159.35,9128739995.0
2008-10-23 10:30:00,159.36,159.47,159.22,159.28,8026879978.0
2008-10-23 10:35:00,159.27,160.26,159.25,160.25,10203600010.0
2008-10-23 10:40:00,160.26,160.42,160.03,160.06,10203600010.0
2008-10-23 10:45:00,160.05,160.08,159.59,159.72,9912880009.0
2008-10-23 10:50:00,159.71,159.72,159.525,159.53,8916060015.0
2008-10-23 10:55:00,159.535,159.61,159.38,159.51,6624160016.0
2008-10-23 11:00:00,159.5,159.51,159.23,159.32,6563000020.0
2008-10-23 11:05:00,159.32,159.38,158.53,158.82,9432260079.0
2008-10-23 11:10:00,158.81,159.23,158.73,159.03,10002400100.0
2008-10-23 11:15:00,159.02,159.165,158.85,158.85,9291140051.0
2008-10-23 11:20:00,158.84,159.27,158.6,159.22,8452700025.0
2008-10-23 11:25:00,159.21,159.22,158.58,158.79,8452700025.0
2008-10-23 11:30:00,158.8,158.9,158.53,158.72,8452700025.0
2008-10-23 11:35:00,158.73,158.81,158.47,158.48,8812980022.0
2008-10-23 11:40:00,158.47,158.67,158.33,158.51,10254100010.0
2008-10-23 11:45:00,158.54,158.66,158.38,158.57,7876320033.0
2008-10-23 11:50:00,158.56,158.88,158.56,158.79,9333560011.0
2008-10-23 11:55:00,158.8,158.9,158.32,158.46,10391600015.0
2008-10-23 12:00:00,158.44,158.55,158.14,158.25,10391600015.0
2008-10-23 12:05:00,158.26,158.46,158.23,158.4,8884159994.0
2008-10-23 12:10:00,158.405,158.57,158.22,158.48,8711940007.0
2008-10-23 12:15:00,158.485,158.57,158.395,158.495,8155959982.0
2008-10-23 12:20:00,158.51,158.64,158.44,158.515,8896340049.0
2008-10-23 12:25:00,158.5,158.63,158.43,158.59,7578900006.0
2008-10-23 12:30:00,158.58,158.59,158.46,158.53,7761260005.0
2008-10-23 12:35:00,158.54,158.56,158.2,158.31,10541800000.0
2008-10-23 12:40:00,158.29,158.31,157.89,157.93,10541800000.0
2008-10-23 12:45:00,157.94,158.28,157.85,158.28,10191100022.0
2008-10-23 12:50:00,158.305,158.34,157.965,157.965,10184240057.0
2008-10-23 12:55:00,157.97,158.19,157.88,158.03,7819200050.0
2008-10-23 13:00:00,158.01,158.07,157.78,157.85,7683800037.0
2008-10-23 13:05:00,157.845,157.985,157.745,157.82,9647220015.0
2008-10-23 13:10:00,157.83,158.12,157.82,157.95,9742720046.0
2008-10-23 13:15:00,157.94,158.035,157.79,158.035,9838400080.0
2008-10-23 13:20:00,158.035,158.15,157.94,157.96,8978600005.0
2008-10-23 13:25:00,157.98,158.06,157.94,158.03,3917239991.0
2008-10-23 13:30:00,158.02,158.11,157.99,158.08,2779159982.0
2008-10-23 13:35:00,158.09,158.11,157.84,157.85,8474600010.0
2008-10-23 13:40:00,157.85,157.97,157.81,157.94,8633020014.0
2008-10-23 13:45:00,157.95,158.17,157.45,157.46,7890780014.0
2008-10-23 13:50:00,157.45,157.5,157.1,157.2,6628500005.0
2008-10-23 13:55:00,157.19,157.26,156.85,156.87,6628500005.0
2008-10-23 14:00:00,156.86,157.09,156.73,156.83,6628500005.0
2008-10-23 14:05:00,156.84,157.06,156.78,156.87,6628500005.0
2008-10-23 14:10:00,156.88,157.13,156.83,157.12,6628500005.0
2008-10-23 14:15:00,157.11,157.26,156.995,157.045,7134960005.0
2008-10-23 14:20:00,157.03,157.18,156.3,156.32,10415999975.0
2008-10-23 14:25:00,156.33,156.34,155.88,156.15,10415999975.0
2008-10-23 14:30:00,156.17,156.48,155.88,155.89,10415999975.0
2008-10-23 14:35:00,155.9,156.27,155.47,156.25,10415999975.0
2008-10-23 14:40:00,156.24,156.36,155.9,156.26,10415999975.0
2008-10-23 14:45:00,156.27,156.44,156.19,156.41,10415999975.0
2008-10-23 14:50:00,156.44,157.35,156.41,157.16,10415999975.0
2008-10-23 14:55:00,157.15,157.44,156.82,157.24,10415999975.0
2008-10-23 15:00:00,157.23,157.42,156.87,156.92,10415999975.0
2008-10-23 15:05:00,156.91,157.15,156.82,157.04,10415999975.0
2008-10-23 15:10:00,157.03,157.04,156.73,156.78,10415999975.0
2008-10-23 15:15:00,156.77,156.81,156.44,156.66,10415999975.0
2008-10-23 15:20:00,156.65,156.75,156.53,156.61,10415999975.0
2008-10-23 15:25:00,156.6,156.78,156.5,156.54,10415999975.0
2008-10-23 15:30:00,156.56,157.19,156.56,157.18,10415999975.0
2008-10-23 15:35:00,157.19,157.41,157.0,157.25,10415999975.0
2008-10-23 15:40:00,157.24,157.4,157.01,157.07,10415999975.0
2008-10-23 15:45:00,157.08,157.14,156.67,156.68,10415999975.0
2008-10-23 15:50:00,156.69,156.92,156.35,156.76,10415999975.0
2008-10-23 15:55:00,156.75,157.01,156.66,156.89,10415999975.0
2008-10-23 16:00:00,156.88,157.15,156.81,156.95,10415999975.0
2008-10-23 16:05:00,156.94,157.22,156.71,156.73,10415999975.0
2008-10-23 16:10:00,156.75,157.02,156.75,156.92,10415999975.0
2008-10-23 16:15:00,156.93,156.94,156.66,156.76,10415999975.0
2008-10-23 16:20:00,156.78,156.89,156.64,156.64,10415999975.0
2008-10-23 16:25:00,156.63,156.69,156.17,156.51,10415999975.0
2008-10-23 16:30:00,156.52,156.79,156.47,156.72,10415999975.0
2008-10-23 16:35:00,156.73,156.73,156.47,156.6,10415999975.0
2008-10-23 16:40:00,156.61,157.54,156.61,157.53,10415999975.0
2008-10-23 16:45:00,157.51,157.6,157.4,157.45,10415999975.0
2008-10-23 16:50:00,157.44,158.11,157.44,158.09,10415999975.0
2008-10-23 16:55:00,158.08,158.33,157.9,157.94,10415999975.0
2008-10-23 17:00:00,157.93,158.07,157.48,157.48,10415999975.0
2008-10-23 17:05:00,157.5,157.62,157.38,157.59,10415999975.0
2008-10-23 17:10:00,157.6,158.06,157.6,157.9,10415999975.0
2008-10-23 17:15:00,157.88,158.09,157.66,157.77,10415999975.0
2008-10-23 17:20:00,157.76,157.83,157.6,157.77,10415999975.0
2008-10-23 17:25:00,157.76,157.83,157.66,157.79,10415999975.0
2008-10-23 17:30:00,157.81,157.91,157.66,157.91,10415999975.0
2008-10-23 17:35:00,157.9,158.32,157.88,158.32,10415999975.0
2008-10-23 17:40:00,158.33,158.33,158.09,158.1,10415999975.0
2008-10-23 17:45:00,158.09,158.23,157.92,158.01,10415999975.0
2008-10-23 17:50:00,158.0,158.16,157.98,158.07,10415999975.0
2008-10-23 17:55:00,158.06,158.07,157.85,157.91,10415999975.0
2008-10-23 18:00:00,157.9,157.91,157.51,157.56,10415999975.0
2008-10-23 18:05:00,157.565,157.585,156.93,156.93,10633920043.0
2008-10-23 18:10:00,156.94,157.06,156.675,156.695,10688400060.0
2008-10-23 18:15:00,156.68,156.83,156.44,156.44,10386499965.0
2008-10-23 18:20:00,156.45,156.51,156.38,156.46,10386499965.0
2008-10-23 18:25:00,156.47,156.79,156.35,156.47,10386499965.0
2008-10-23 18:30:00,156.46,156.61,156.37,156.55,10386499965.0
2008-10-23 18:35:00,156.56,156.66,156.34,156.37,10386499965.0
2008-10-23 18:40:00,156.35,156.51,155.98,156.49,10386499965.0
2008-10-23 18:45:00,156.48,156.6,156.3,156.34,10386499965.0
2008-10-23 18:50:00,156.33,156.46,156.17,156.29,10386499965.0
2008-10-23 18:55:00,156.28,156.33,156.01,156.01,10386499965.0
2008-10-23 19:00:00,156.0,156.28,155.91,156.07,10386499965.0
2008-10-23 19:05:00,156.08,156.75,155.94,156.75,10386499965.0
2008-10-23 19:10:00,156.77,156.77,156.34,156.4,10386499965.0
2008-10-23 19:15:00,156.41,156.68,156.29,156.43,10386499965.0
2008-10-23 19:20:00,156.41,156.57,156.39,156.47,10260599982.0
2008-10-23 19:25:00,156.46,156.51,155.98,156.01,9757000050.0
2008-10-23 19:30:00,156.02,156.02,155.29,155.29,9757000050.0
2008-10-23 19:35:00,155.3,155.82,155.27,155.48,9757000050.0
2008-10-23 19:40:00,155.47,156.01,155.47,155.84,9757000050.0
2008-10-23 19:45:00,155.83,156.05,155.77,155.88,9757000050.0
2008-10-23 19:50:00,155.8,156.2,155.79,156.2,10030999974.0
2008-10-23 19:55:00,156.21,156.3,156.01,156.17,10099499955.0
2008-10-23 20:00:00,156.19,156.2,155.6,155.705,10099499955.0
2008-10-23 20:05:00,155.69,156.32,155.68,156.14,8441500060.0
2008-10-23 20:10:00,156.15,156.27,155.73,155.79,8441500060.0
2008-10-23 20:15:00,155.78,156.0,155.66,155.69,8315500033.0
2008-10-23 20:20:00,155.68,155.735,155.44,155.665,7811499925.0
2008-10-23 20:25:00,155.68,156.07,155.67,155.93,9897000005.0
2008-10-23 20:30:00,155.92,156.16,155.68,156.03,9897000005.0
2008-10-23 20:35:00,156.04,156.13,155.72,156.13,9897000005.0
2008-10-23 20:40:00,156.14,156.16,155.55,155.64,9897000005.0
2008-10-23 20:45:00,155.65,155.68,155.19,155.24,9897000005.0
2008-10-23 20:50:00,155.25,155.25,154.56,154.64,9897000005.0
2008-10-23 20:55:00,154.65,154.98,154.53,154.98,10370699945.0
2008-10-23 21:00:00,154.97,155.14,154.76,154.89,10686499905.0
2008-10-23 21:05:00,154.88,155.41,154.88,155.41,10686499905.0
2008-10-23 21:10:00,155.43,155.68,155.32,155.63,10686499905.0
2008-10-23 21:15:00,155.62,155.62,155.19,155.19,10686499905.0
2008-10-23 21:20:00,155.2,155.61,155.16,155.53,10686499905.0
2008-10-23 21:25:00,155.56,155.64,155.445,155.55,10370899989.0
2008-10-23 21:30:00,155.53,155.64,155.16,155.57,9657500030.0
2008-10-23 21:35:00,155.58,155.63,155.32,155.35,9657500030.0
2008-10-23 21:40:00,155.34,155.77,155.25,155.71,9657500030.0
2008-10-23 21:45:00,155.72,156.25,155.72,156.07,9657500030.0
2008-10-23 21:50:00,156.08,156.29,156.06,156.06,9657500030.0
2008-10-23 21:55:00,156.07,156.84,156.03,156.76,9805000014.0
2008-10-23 22:00:00,156.77,156.81,156.595,156.655,9199000018.0
2008-10-23 22:05:00,156.675,156.87,156.56,156.78,8526899977.0
2008-10-23 22:10:00,156.79,157.16,156.74,157.09,8368499975.0
2008-10-23 22:15:00,157.07,157.68,157.07,157.68,8368499975.0
2008-10-23 22:20:00,157.67,158.12,157.64,157.98,8368499975.0
2008-10-23 22:25:00,157.93,158.095,157.86,157.86,8555200008.0
2008-10-23 22:30:00,157.87,157.97,157.79,157.87,6981100045.0
2008-10-23 22:35:00,157.865,157.9,157.715,157.87,6184000029.0
2008-10-23 22:40:00,157.87,157.87,157.66,157.69,7115700002.0
2008-10-23 22:45:00,157.685,157.85,157.685,157.72,6076500007.0
2008-10-23 22:50:00,157.715,157.81,157.71,157.76,2412299999.0
2008-10-23 22:55:00,157.76,157.955,157.65,157.905,4125099999.0
2008-10-23 23:00:00,157.935,158.69,157.92,158.68,2946499980.0
2008-10-23 23:05:00,158.67,159.39,158.66,159.39,10026499880.0
2008-10-23 23:10:00,159.38,159.91,159.285,159.76,7545099972.0
2008-10-23 23:15:00,159.7,159.885,159.595,159.65,4837800000.0
2008-10-23 23:20:00,159.65,159.74,159.535,159.575,4807999994.0
2008-10-23 23:25:00,159.575,159.575,159.28,159.385,4318600005.0
2008-10-23 23:30:00,159.385,159.455,159.265,159.455,2529460000.0
2008-10-23 23:35:00,159.465,159.57,159.395,159.57,4433000055.0
2008-10-23 23:40:00,159.57,159.855,159.49,159.81,3875979988.0
2008-10-23 23:45:00,159.825,159.89,159.73,159.83,2843500003.0
2008-10-23 23:50:00,159.83,159.84,159.71,159.735,1790639990.0
2008-10-23 23:55:00,159.76,159.835,159.655,159.66,1819539988.0
2008-10-24 00:00:00,159.64,159.64,158.95,158.975,5716112488.0
2008-10-24 00:05:00,158.975,158.975,158.89,158.9,2661339999.0
2008-10-24 00:10:00,158.9,159.02,158.9,158.97,3668340001.0
2008-10-24 00:15:00,159.0,159.37,159.0,159.31,5872520002.0
2008-10-24 00:20:00,159.275,159.3,159.0,159.01,3958080022.0
2008-10-24 00:25:00,159.01,159.01,158.77,158.79,6902800013.0
2008-10-24 00:30:00,158.81,158.82,158.15,158.19,5053520060.0
2008-10-24 00:35:00,158.19,158.23,157.71,158.06,7906680006.0
2008-10-24 00:40:00,158.05,158.06,157.29,157.77,6024080015.0
2008-10-24 00:45:00,157.76,157.76,157.41,157.69,6076559995.0
2008-10-24 00:50:00,157.7,158.09,157.69,157.97,9013479943.0
2008-10-24 00:55:00,157.925,158.17,157.915,158.1,3948319992.0
2008-10-24 01:00:00,158.04,158.29,157.97,158.25,5638160003.0
2008-10-24 01:05:00,158.26,158.3,158.105,158.21,6226779990.0
2008-10-24 01:10:00,158.175,158.285,158.075,158.265,5373260006.0
2008-10-24 01:15:00,158.29,158.76,158.29,158.73,6115800010.0
2008-10-24 01:20:00,158.72,158.79,157.86,157.91,9209599985.0
2008-10-24 01:25:00,157.9,158.23,157.9,158.0,6433919975.0
2008-10-24 01:30:00,158.0,158.31,157.985,158.2,7179900010.0
2008-10-24 01:35:00,158.165,158.175,157.94,157.965,6473539986.0
2008-10-24 01:40:00,157.97,158.16,157.91,157.91,6475700016.0
2008-10-24 01:45:00,157.91,157.955,157.7,157.72,6543380025.0
2008-10-24 01:50:00,157.73,158.005,157.73,157.925,6124799974.0
2008-10-24 01:55:00,157.845,157.97,157.845,157.88,6316920002.0
2008-10-24 02:00:00,157.865,157.955,157.665,157.74,7934439975.0
2008-10-24 02:05:00,157.75,157.76,157.535,157.54,7258139983.0
2008-10-24 02:10:00,157.555,157.585,157.435,157.44,4086819981.0
2008-10-24 02:15:00,157.44,157.44,156.85,156.85,7491260018.0
2008-10-24 02:20:00,156.86,157.25,156.74,157.01,9243500070.0
2008-10-24 02:25:00,157.0,157.05,156.87,156.88,6633800013.0
2008-10-24 02:30:00,156.88,156.9,156.6,156.6,8494440045.0
2008-10-24 02:35:00,156.615,157.08,156.615,157.01,8345620017.0
2008-10-24 02:40:00,157.02,157.1,157.0,157.06,6391479988.0
2008-10-24 02:45:00,157.04,157.04,156.78,156.87,4441019994.0
2008-10-24 02:50:00,156.87,156.88,156.56,156.88,8965079885.0
2008-10-24 02:55:00,156.84,156.91,156.6,156.63,8238599947.0
2008-10-24 03:00:00,156.58,156.94,156.44,156.91,9017260008.0
2008-10-24 03:05:00,156.88,157.22,156.82,157.21,9338139984.0
2008-10-24 03:10:00,157.2,157.34,157.0,157.0,9113959982.0
2008-10-24 03:15:00,156.94,157.0,156.74,156.775,8451739989.0
2008-10-24 03:20:00,156.76,156.81,156.5,156.71,8003499985.0
2008-10-24 03:25:00,156.71,156.94,156.56,156.85,5343840000.0
2008-10-24 03:30:00,156.81,156.935,156.77,156.83,7583359958.0
2008-10-24 03:35:00,156.71,156.74,156.61,156.695,7618040003.0
2008-10-24 03:40:00,156.71,156.74,156.645,156.73,6988660030.0
2008-10-24 03:45:00,156.7,156.86,156.615,156.625,8505480020.0
2008-10-24 03:50:00,156.63,156.63,155.59,155.59,6557700016.0
2008-10-24 03:55:00,155.6,155.76,155.47,155.47,7009499995.0
2008-10-24 04:00:00,155.48,155.55,155.13,155.5,7009499995.0
2008-10-24 04:05:00,155.485,155.78,155.48,155.69,6463579983.0
2008-10-24 04:10:00,155.695,155.82,155.58,155.645,8944239979.0
2008-10-24 04:15:00,155.62,155.63,154.89,154.97,7041999970.0
2008-10-24 04:20:00,154.98,155.36,154.96,155.18,7041999970.0
2008-10-24 04:25:00,155.17,155.35,155.12,155.175,6822639975.0
2008-10-24 04:30:00,155.17,155.185,154.68,154.69,8867499972.0
2008-10-24 04:35:00,154.68,154.79,154.42,154.48,8056000025.0
2008-10-24 04:40:00,154.47,154.68,154.21,154.505,6414099974.0
2008-10-24 04:45:00,154.52,154.65,154.5,154.605,5792860015.0
2008-10-24 04:50:00,154.605,154.69,154.57,154.62,8768100000.0
2008-10-24 04:55:00,154.61,154.61,154.12,154.32,7544599985.0
2008-10-24 05:00:00,154.32,154.335,153.955,153.985,8253160020.0
2008-10-24 05:05:00,153.99,154.155,153.94,154.07,3921800010.0
2008-10-24 05:10:00,154.07,154.2,154.06,154.13,3736039973.0
2008-10-24 05:15:00,154.13,154.16,154.01,154.065,5621999988.0
2008-10-24 05:20:00,154.065,154.095,153.9,153.92,5500760008.0
2008-10-24 05:25:00,153.92,153.945,153.71,153.885,8825500002.0
2008-10-24 05:30:00,153.92,154.0,153.645,153.655,6435639991.0
2008-10-24 05:35:00,153.68,153.68,152.81,153.29,7890900000.0
2008-10-24 05:40:00,153.28,153.39,152.98,153.07,7890900000.0
2008-10-24 05:45:00,153.08,153.365,153.03,153.33,8031680025.0
2008-10-24 05:50:00,153.325,153.59,153.165,153.58,9897819969.0
2008-10-24 05:55:00,153.57,154.73,153.5,154.25,10210799940.0
2008-10-24 06:00:00,154.195,154.235,153.9,153.94,8907939984.0
2008-10-24 06:05:00,153.945,154.055,153.855,154.055,7260480016.0
2008-10-24 06:10:00,154.05,154.265,153.5,153.51,5671240002.0
2008-10-24 06:15:00,153.51,153.605,153.315,153.465,7369139997.0
2008-10-24 06:20:00,153.47,154.07,153.445,154.04,5922099975.0
2008-10-24 06:25:00,154.03,154.05,153.71,153.985,6545579994.0
2008-10-24 06:30:00,154.02,154.215,153.99,154.15,6943000002.0
2008-10-24 06:35:00,154.15,154.21,153.995,154.165,4846800013.0
2008-10-24 06:40:00,154.18,154.245,154.015,154.24,3791500002.0
2008-10-24 06:45:00,154.25,154.46,154.205,154.38,4476320002.0
2008-10-24 06:50:00,154.385,154.4,153.875,153.9,4617739999.0
2008-10-24 06:55:00,153.88,154.215,153.875,154.17,4312100024.0
2008-10-24 07:00:00,154.17,154.19,154.0,154.02,3570419990.0
2008-10-24 07:05:00,154.02,154.035,153.98,153.99,3976320026.0
2008-10-24 07:10:00,153.99,154.01,153.845,154.01,6930340020.0
2008-10-24 07:15:00,154.0,154.01,153.38,153.475,9204640003.0
2008-10-24 07:20:00,153.5,153.65,153.405,153.42,10061499975.0
2008-10-24 07:25:00,153.41,153.46,153.2,153.325,5497779995.0
2008-10-24 07:30:00,153.355,153.545,153.335,153.485,6891179998.0
2008-10-24 07:35:00,153.475,153.49,153.15,153.395,5323360022.0
2008-10-24 07:40:00,153.385,153.435,153.19,153.19,5796080018.0
2008-10-24 07:45:00,153.22,153.26,153.1,153.14,8233399955.0
2008-10-24 07:50:00,153.135,153.17,152.51,152.69,9095177496.0
2008-10-24 07:55:00,152.7,152.75,152.28,152.45,9076062515.0
2008-10-24 08:00:00,152.525,153.27,152.34,152.51,8621892484.0
2008-10-24 08:05:00,152.53,152.63,152.06,152.12,8318999960.0
2008-10-24 08:10:00,152.11,152.24,151.81,151.88,8318999960.0
2008-10-24 08:15:00,151.87,152.25,151.73,152.25,8069699966.0
2008-10-24 08:20:00,152.25,152.5,152.06,152.33,7985090028.0
2008-10-24 08:25:00,152.34,152.34,151.61,151.62,5395300010.0
2008-10-24 08:30:00,151.6,151.69,150.96,151.4,5395300010.0
2008-10-24 08:35:00,151.41,151.51,151.13,151.13,5395300010.0
2008-10-24 08:40:00,151.12,151.38,151.04,151.07,5395300010.0
2008-10-24 08:45:00,151.09,151.35,151.03,151.35,5395300010.0
2008-10-24 08:50:00,151.34,151.44,150.58,150.65,5395300010.0
2008-10-24 08:55:00,150.62,150.77,150.3,150.75,5395300010.0
2008-10-24 09:00:00,150.74,151.35,150.57,151.23,5395300010.0
2008-10-24 09:05:00,151.21,151.32,151.04,151.28,5395300010.0
2008-10-24 09:10:00,151.29,151.55,151.09,151.19,5395300010.0
2008-10-24 09:15:00,151.2,151.43,151.09,151.41,5395300010.0
2008-10-24 09:20:00,151.4,151.53,151.09,151.17,5395300010.0
2008-10-24 09:25:00,151.16,151.23,150.82,150.88,5395300010.0
2008-10-24 09:30:00,150.89,151.03,150.59,150.73,5395300010.0
2008-10-24 09:35:00,150.72,150.9,150.48,150.84,5395300010.0
2008-10-24 09:40:00,150.85,150.86,150.47,150.73,5395300010.0
2008-10-24 09:45:00,150.72,150.74,150.44,150.51,5395300010.0
2008-10-24 09:50:00,150.5,150.76,150.42,150.57,5395300010.0
2008-10-24 09:55:00,150.58,150.85,150.56,150.81,5395300010.0
2008-10-24 10:00:00,150.82,150.85,150.53,150.53,5395300010.0
2008-10-24 10:05:00,150.52,150.63,150.5,150.55,5395300010.0
2008-10-24 10:10:00,150.54,150.69,148.25,148.31,5395300010.0
2008-10-24 10:15:00,148.28,148.29,146.79,147.56,5395300010.0
2008-10-24 10:20:00,147.59,147.9,147.18,147.9,5395300010.0
2008-10-24 10:25:00,147.89,148.39,147.07,147.26,5395300010.0
2008-10-24 10:30:00,147.28,147.51,146.65,147.51,5395300010.0
2008-10-24 10:35:00,147.53,147.54,146.82,147.16,5395300010.0
2008-10-24 10:40:00,147.18,147.18,146.53,146.79,5395300010.0
2008-10-24 10:45:00,146.8,146.85,145.36,145.41,5395300010.0
2008-10-24 10:50:00,145.4,145.41,144.54,144.81,5395300010.0
2008-10-24 10:55:00,144.8,144.82,144.25,144.42,5395300010.0
2008-10-24 11:00:00,144.45,144.57,143.91,144.4,5395300010.0
2008-10-24 11:05:00,144.41,144.86,144.3,144.63,5395300010.0
2008-10-24 11:10:00,144.62,145.24,144.51,144.88,5395300010.0
2008-10-24 11:15:00,144.89,145.1,144.51,144.58,5395300010.0
2008-10-24 11:20:00,144.57,144.6,144.06,144.15,5395300010.0
2008-10-24 11:25:00,144.13,144.29,143.4,143.4,5395300010.0
2008-10-24 11:30:00,143.39,143.39,139.04,139.15,5395300010.0
2008-10-24 11:35:00,139.16,140.32,139.15,139.73,5395300010.0
2008-10-24 11:40:00,139.75,139.82,139.02,139.6,5395300010.0
2008-10-24 11:45:00,139.59,140.93,139.43,140.88,5395300010.0
2008-10-24 11:50:00,140.85,142.4,140.72,141.58,5395300010.0
2008-10-24 11:55:00,141.59,141.86,140.92,141.31,5395300010.0
2008-10-24 12:00:00,141.3,142.26,141.16,141.845,5395300010.0
2008-10-24 12:05:00,141.91,141.91,141.1,141.75,10684300010.0
2008-10-24 12:10:00,141.74,142.47,141.61,142.33,10684300010.0
2008-10-24 12:15:00,142.32,143.87,142.27,143.38,10684300010.0
2008-10-24 12:20:00,143.36,143.97,143.35,143.83,10684300010.0
2008-10-24 12:25:00,143.82,144.43,143.69,144.1,10684300010.0
2008-10-24 12:30:00,144.11,144.58,144.11,144.22,10684300010.0
2008-10-24 12:35:00,144.24,144.57,142.79,142.85,10684300010.0
2008-10-24 12:40:00,142.89,143.06,142.17,142.44,10684300010.0
2008-10-24 12:45:00,142.43,144.41,142.35,143.74,10684300010.0
2008-10-24 12:50:00,143.71,144.5,143.2,143.72,10684300010.0
2008-10-24 12:55:00,143.73,143.85,143.03,143.56,10684300010.0
2008-10-24 13:00:00,143.54,143.65,142.99,143.04,10684300010.0
2008-10-24 13:05:00,143.03,143.03,141.91,142.16,10684300010.0
2008-10-24 13:10:00,142.13,142.13,141.1,141.48,10684300010.0
2008-10-24 13:15:00,141.49,142.0,141.12,142.0,10684300010.0
2008-10-24 13:20:00,141.98,142.33,141.63,142.04,10684300010.0
2008-10-24 13:25:00,142.05,143.42,141.95,143.37,10684300010.0
2008-10-24 13:30:00,143.39,143.42,142.81,143.15,10684300010.0
2008-10-24 13:35:00,143.12,143.34,142.92,143.28,10684300010.0
2008-10-24 13:40:00,143.27,144.05,143.16,144.03,10684300010.0
2008-10-24 13:45:00,144.04,144.07,143.53,143.78,10684300010.0
2008-10-24 13:50:00,143.79,144.04,143.71,143.89,10684300010.0
2008-10-24 13:55:00,143.9,144.26,143.9,144.21,10684300010.0
2008-10-24 14:00:00,144.23,144.72,144.23,144.69,10684300010.0
2008-10-24 14:05:00,144.72,146.19,144.68,145.71,10684300010.0
2008-10-24 14:10:00,145.72,145.84,145.61,145.65,10684300010.0
2008-10-24 14:15:00,145.63,145.63,145.06,145.18,10684300010.0
2008-10-24 14:20:00,145.19,145.43,144.84,145.4,10684300010.0
2008-10-24 14:25:00,145.42,145.82,145.16,145.65,10684300010.0
2008-10-24 14:30:00,145.64,145.84,145.25,145.35,10684300010.0
2008-10-24 14:35:00,145.36,145.6,145.17,145.51,10684300010.0
2008-10-24 14:40:00,145.52,145.68,145.25,145.26,10684300010.0
2008-10-24 14:45:00,145.27,145.28,143.3,143.7,10684300010.0
2008-10-24 14:50:00,143.71,144.71,143.71,144.52,10684300010.0
2008-10-24 14:55:00,144.51,144.87,144.42,144.82,10684300010.0
2008-10-24 15:00:00,144.83,144.85,144.46,144.61,10653580020.0
2008-10-24 15:05:00,144.6,144.86,144.56,144.68,10607500035.0
2008-10-24 15:10:00,144.67,144.78,144.6,144.78,10662100005.0
2008-10-24 15:15:00,144.79,145.11,144.76,144.98,10698499985.0
2008-10-24 15:20:00,144.99,145.07,144.7,144.7,10614499965.0
2008-10-24 15:25:00,144.71,144.71,143.57,143.58,10555099860.0
2008-10-24 15:30:00,143.56,144.8,142.95,144.72,10555099860.0
2008-10-24 15:35:00,144.71,145.19,144.35,144.76,10555099860.0
2008-10-24 15:40:00,144.75,145.19,144.32,145.16,10555099860.0
2008-10-24 15:45:00,145.17,146.85,145.17,146.38,10555099860.0
2008-10-24 15:50:00,146.4,146.44,145.87,146.4,10555099860.0
2008-10-24 15:55:00,146.42,147.11,146.37,146.81,10555099860.0
2008-10-24 16:00:00,146.85,148.4,146.81,148.19,10555099860.0
2008-10-24 16:05:00,148.15,148.15,146.86,147.09,10555099860.0
2008-10-24 16:10:00,147.13,147.51,146.92,146.98,10555099860.0
2008-10-24 16:15:00,146.85,147.09,146.63,146.78,10555099860.0
2008-10-24 16:20:00,146.79,147.01,146.04,146.12,10555099860.0
2008-10-24 16:25:00,146.13,146.82,145.97,146.56,10555099860.0
2008-10-24 16:30:00,146.54,146.7,145.77,145.79,10555099860.0
2008-10-24 16:35:00,145.82,146.26,145.82,145.98,10555099860.0
2008-10-24 16:40:00,145.99,146.0,145.29,145.66,10555099860.0
2008-10-24 16:45:00,145.67,146.1,145.67,146.01,10555099860.0
2008-10-24 16:50:00,146.02,146.96,146.02,146.78,10555099860.0
2008-10-24 16:55:00,146.79,147.4,146.66,147.4,10555099860.0
2008-10-24 17:00:00,147.41,147.6,147.19,147.23,10555099860.0
2008-10-24 17:05:00,147.24,147.31,146.56,146.59,10555099860.0
2008-10-24 17:10:00,146.57,147.12,146.53,147.07,8842979943.0
2008-10-24 17:15:00,147.09,147.6,147.04,147.6,9914839960.0
2008-10-24 17:20:00,147.61,148.44,147.35,148.1,9766200060.0
2008-10-24 17:25:00,148.11,148.11,147.01,147.07,9766200060.0
2008-10-24 17:30:00,147.08,147.47,147.05,147.25,9766200060.0
2008-10-24 17:35:00,147.24,148.43,147.18,148.27,9766200060.0
2008-10-24 17:40:00,148.28,149.05,148.28,149.04,9766200060.0
2008-10-24 17:45:00,149.06,149.32,148.76,149.1,9766200060.0
2008-10-24 17:50:00,149.11,149.12,148.22,148.39,9766200060.0
2008-10-24 17:55:00,148.38,149.38,148.34,149.24,9766200060.0
2008-10-24 18:00:00,149.22,149.34,148.4,149.06,9766200060.0
2008-10-24 18:05:00,149.04,149.49,148.97,149.47,9887900056.0
2008-10-24 18:10:00,149.48,150.19,149.41,149.84,10374700040.0
2008-10-24 18:15:00,149.83,149.83,149.37,149.6,10051460024.0
2008-10-24 18:20:00,149.61,149.75,148.84,148.92,9566600000.0
2008-10-24 18:25:00,148.91,149.25,148.76,149.15,9566600000.0
2008-10-24 18:30:00,149.14,149.2,148.91,148.91,8287780014.0
2008-10-24 18:35:00,148.935,149.22,148.885,149.07,9008800035.0
2008-10-24 18:40:00,149.095,149.23,148.9,149.01,9876180025.0
2008-10-24 18:45:00,149.01,149.16,148.945,149.075,6806039989.0
2008-10-24 18:50:00,149.085,149.285,149.065,149.265,6755700029.0
2008-10-24 18:55:00,149.29,149.45,149.255,149.43,7896080018.0
2008-10-24 19:00:00,149.44,149.82,149.41,149.79,10402200015.0
2008-10-24 19:05:00,149.82,150.09,149.725,149.88,8771960014.0
2008-10-24 19:10:00,149.89,150.0,149.62,149.66,9245620020.0
2008-10-24 19:15:00,149.66,150.12,149.56,150.03,9976040030.0
2008-10-24 19:20:00,150.09,150.11,149.75,149.82,8126320051.0
2008-10-24 19:25:00,149.88,150.03,149.645,149.75,8318260048.0
2008-10-24 19:30:00,149.75,149.765,149.19,149.32,7733319990.0
2008-10-24 19:35:00,149.34,149.71,149.28,149.57,8200759989.0
2008-10-24 19:40:00,149.57,149.85,149.48,149.48,9236939972.0
2008-10-24 19:45:00,149.44,149.445,148.64,148.67,9951460030.0
2008-10-24 19:50:00,148.63,148.98,148.27,148.85,9521980032.0
2008-10-24 19:55:00,148.91,148.98,148.57,148.62,8977940043.0
2008-10-24 20:00:00,148.63,148.96,148.5,148.62,9249100030.0
2008-10-24 20:05:00,148.63,148.66,148.1,148.48,9249100030.0
2008-10-24 20:10:00,148.47,148.97,148.43,148.79,9249100030.0
2008-10-24 20:15:00,148.765,149.47,148.69,149.44,10219259982.0
2008-10-24 20:20:00,149.45,149.57,149.14,149.22,10603099965.0
2008-10-24 20:25:00,149.21,149.38,148.8,149.03,10603099965.0
2008-10-24 20:30:00,149.07,149.7,148.98,149.65,8985599992.0
2008-10-24 20:35:00,149.64,149.66,149.4,149.6,7948800027.0
2008-10-24 20:40:00,149.59,149.64,149.4,149.44,7438600009.0
2008-10-24 20:45:00,149.45,149.48,149.19,149.215,5016799990.0
2008-10-24 20:50:00,149.235,149.385,149.225,149.28,7878040002.0
2008-10-24 20:55:00,149.32,149.82,149.22,149.78,5253399960.0
2008-10-24 21:00:00,149.76,150.26,149.71,149.97,5253399960.0
2008-10-24 21:05:00,149.97,150.17,149.81,150.13,8693639968.0
2008-10-24 21:10:00,150.19,150.62,150.04,150.29,8618199966.0
2008-10-24 21:15:00,150.275,150.57,149.97,150.01,7786940010.0
2008-10-24 21:20:00,150.03,150.4,150.01,150.36,9692820032.0
2008-10-24 21:25:00,150.37,150.87,150.32,150.79,10103280041.0
2008-10-24 21:30:00,150.78,150.81,150.35,150.48,8576400065.0
2008-10-24 21:35:00,150.47,150.51,150.21,150.31,8576400065.0
2008-10-24 21:40:00,150.3,150.54,150.23,150.49,6188160022.0
2008-10-24 21:45:00,150.48,150.925,150.47,150.925,5204939991.0
2008-10-24 21:50:00,150.93,151.06,150.88,150.925,7446360000.0
2008-10-24 21:55:00,150.93,150.96,150.46,150.46,7097880045.0
2008-10-24 22:00:00,150.45,150.47,150.13,150.21,6902679994.0
2008-10-24 22:05:00,150.26,150.26,150.06,150.21,4984399996.0
2008-10-24 22:10:00,150.255,150.41,150.195,150.36,5134580023.0
2008-10-24 22:15:00,150.4,150.54,150.37,150.525,6139640012.0
2008-10-24 22:20:00,150.54,150.59,150.475,150.49,3838040027.0
2008-10-24 22:25:00,150.49,150.73,150.48,150.6,6540100042.0
2008-10-24 22:30:00,150.62,150.65,149.87,149.87,5594200039.0
2008-10-24 22:35:00,149.85,150.53,149.85,150.46,4051260031.0
2008-10-24 22:40:00,150.42,150.42,149.96,150.05,5133060021.0
2008-10-24 22:45:00,150.01,150.25,149.83,150.1,3870440005.0
2008-10-24 22:50:00,150.1,150.11,149.805,150.06,5214020044.0
2008-10-24 22:55:00,150.06,150.21,149.655,150.13,5506060018.0
2008-10-26 23:00:00,149.569,149.569,147.609,147.626,1261099999.0
2008-10-26 23:05:00,147.58,147.65,147.435,147.47,124400000.0
2008-10-26 23:10:00,147.515,147.62,147.42,147.43,576500000.0
2008-10-26 23:15:00,147.43,147.43,146.95,146.97,1632299996.0
2008-10-26 23:20:00,146.975,146.975,146.757,146.85,848399996.0
2008-10-26 23:25:00,146.85,146.905,146.56,146.57,1580100000.0
2008-10-26 23:30:00,146.57,146.57,146.425,146.505,1160299997.0
2008-10-26 23:35:00,146.525,146.53,145.405,145.425,2963199999.0
2008-10-26 23:40:00,145.425,145.67,145.425,145.545,1801499998.0
2008-10-26 23:45:00,145.56,145.87,145.555,145.83,1437900004.0
2008-10-26 23:50:00,145.845,145.955,145.825,145.9,1097800006.0
2008-10-26 23:55:00,145.9,145.9,145.545,145.545,1464799995.0
2008-10-27 00:00:00,145.56,145.57,145.115,145.18,3281880000.0
2008-10-27 00:05:00,145.18,145.215,145.065,145.15,1977039999.0
2008-10-27 00:10:00,145.15,145.18,144.58,144.78,5238700001.0
2008-10-27 00:15:00,144.78,146.23,144.27,146.01,6383659980.0
2008-10-27 00:20:00,144.37,144.555,144.15,144.505,5006099998.0
2008-10-27 00:25:00,144.505,145.075,144.495,144.96,5637600007.0
2008-10-27 00:30:00,144.96,146.87,144.96,146.585,5738400000.0
2008-10-27 00:35:00,146.59,146.98,145.83,146.93,6149099997.0
2008-10-27 00:40:00,146.855,147.29,146.75,147.29,7208800001.0
2008-10-27 00:45:00,147.295,147.34,147.11,147.325,5902800015.0
2008-10-27 00:50:00,147.275,147.29,146.875,146.955,5730199991.0
2008-10-27 00:55:00,146.945,146.945,146.55,146.61,7813299998.0
2008-10-27 01:00:00,146.61,146.61,145.13,145.18,6201400005.0
2008-10-27 01:05:00,145.18,145.96,144.885,145.91,6572800011.0
2008-10-27 01:10:00,145.93,148.82,145.905,146.41,6249599979.0
2008-10-27 01:15:00,146.41,146.41,145.935,146.09,4139000007.0
2008-10-27 01:20:00,146.09,146.185,145.985,146.0,3877400000.0
2008-10-27 01:25:00,146.0,148.44,145.905,148.43,6252500005.0
2008-10-27 01:30:00,148.44,148.62,145.7,145.76,9655500046.0
2008-10-27 01:35:00,145.76,146.345,145.76,146.275,6205799995.0
2008-10-27 01:40:00,146.275,146.585,146.105,146.57,5621000020.0
2008-10-27 01:45:00,146.58,147.45,146.58,147.45,7701200005.0
2008-10-27 01:50:00,147.39,149.16,147.39,149.16,4522000023.0
2008-10-27 01:55:00,149.18,149.4,147.8,148.24,8742399988.0
2008-10-27 02:00:00,149.41,149.83,149.29,149.44,7201099990.0
2008-10-27 02:05:00,149.41,149.57,149.14,149.54,9032220022.0
2008-10-27 02:10:00,149.55,149.58,149.4,149.44,9490000030.0
2008-10-27 02:15:00,149.45,149.55,148.605,149.48,9832299994.0
2008-10-27 02:20:00,149.51,149.51,148.64,149.26,10042200027.0
2008-10-27 02:25:00,148.055,149.0,147.89,148.4,8740579984.0
2008-10-27 02:30:00,148.41,148.62,148.365,148.56,6591240005.0
2008-10-27 02:35:00,148.565,148.73,147.66,147.87,5806039993.0
2008-10-27 02:40:00,148.35,148.63,148.32,148.5,4946499998.0
2008-10-27 02:45:00,148.495,148.835,148.495,148.8,4988579980.0
2008-10-27 02:50:00,148.8,149.18,148.715,149.18,6563380021.0
2008-10-27 02:55:00,147.38,149.455,146.98,149.42,7406620019.0
2008-10-27 03:00:00,149.42,149.8,146.93,149.365,4803660029.0
2008-10-27 03:05:00,149.47,149.54,149.47,149.495,4738919929.0
2008-10-27 03:10:00,149.5,149.565,149.37,149.425,4035919989.0
2008-10-27 03:15:00,149.425,149.545,147.95,148.12,5172079983.0
2008-10-27 03:20:00,149.45,149.47,147.83,149.21,7144920019.0
2008-10-27 03:25:00,149.2,149.28,147.65,147.65,6968720007.0
2008-10-27 03:30:00,147.63,148.42,147.62,147.95,4489040031.0
2008-10-27 03:35:00,147.82,147.83,146.7,147.44,6921380014.0
2008-10-27 03:40:00,147.45,147.67,147.36,147.67,5103919981.0
2008-10-27 03:45:00,147.645,147.71,147.245,147.34,6409000011.0
2008-10-27 03:50:00,147.32,147.475,147.295,147.4,5056879987.0
2008-10-27 03:55:00,147.4,147.405,146.985,147.06,3546820007.0
2008-10-27 04:00:00,147.06,147.165,146.92,147.08,6373820002.0
2008-10-27 04:05:00,147.085,148.425,147.07,148.425,4843300000.0
2008-10-27 04:10:00,148.505,148.7,147.505,147.6,7604120010.0
2008-10-27 04:15:00,147.57,148.2,147.57,148.16,5907420024.0
2008-10-27 04:20:00,148.16,148.16,147.825,147.875,3529920007.0
2008-10-27 04:25:00,147.825,147.895,147.665,147.67,6476799971.0
2008-10-27 04:30:00,147.97,148.01,147.67,147.79,3327500021.0
2008-10-27 04:35:00,147.79,149.23,147.365,147.46,7347520000.0
2008-10-27 04:40:00,147.46,147.505,147.3,147.41,5782739982.0
2008-10-27 04:45:00,148.19,148.19,147.455,147.8,4436880024.0
2008-10-27 04:50:00,147.8,148.005,147.67,147.99,5682040005.0
2008-10-27 04:55:00,147.98,148.1,147.88,147.98,6354819995.0
2008-10-27 05:00:00,147.62,147.73,147.615,147.705,5184460004.0
2008-10-27 05:05:00,147.715,148.0,147.7,147.96,4406520011.0
2008-10-27 05:10:00,147.96,147.96,147.54,147.58,5344420005.0
2008-10-27 05:15:00,147.58,148.45,147.27,148.37,3429080010.0
2008-10-27 05:20:00,147.79,148.13,147.78,147.795,5730460030.0
2008-10-27 05:25:00,147.785,147.995,147.58,147.95,4474189995.0
2008-10-27 05:30:00,147.95,148.59,147.935,148.3,3919519999.0
2008-10-27 05:35:00,148.29,149.26,148.26,149.0,5236159997.0
2008-10-27 05:40:00,148.98,148.98,148.01,148.04,5675919961.0
2008-10-27 05:45:00,148.05,148.825,148.01,148.8,7289320037.0
2008-10-27 05:50:00,148.8,148.825,148.35,148.35,6546080017.0
2008-10-27 05:55:00,148.36,148.36,147.765,147.98,5496320003.0
2008-10-27 06:00:00,147.98,148.04,147.975,148.03,5024579979.0
2008-10-27 06:05:00,148.045,148.555,146.33,148.49,7234820013.0
2008-10-27 06:10:00,148.49,148.505,146.17,148.3,5722940009.0
2008-10-27 06:15:00,148.29,148.48,145.81,145.81,2790800013.0
2008-10-27 06:20:00,148.41,148.41,148.245,148.26,2303400021.0
2008-10-27 06:25:00,148.26,148.26,148.005,148.22,6367160000.0
2008-10-27 06:30:00,148.21,148.49,148.17,148.27,5196440033.0
2008-10-27 06:35:00,148.27,148.35,148.19,148.3,5297520016.0
2008-10-27 06:40:00,148.31,148.36,146.35,147.995,6606700004.0
2008-10-27 06:45:00,146.51,148.32,146.49,148.28,5341459994.0
2008-10-27 06:50:00,148.28,148.28,147.815,147.815,5851020005.0
2008-10-27 06:55:00,147.845,147.94,146.59,146.62,5844040002.0
2008-10-27 07:00:00,147.61,147.61,146.85,146.86,6985279999.0
2008-10-27 07:05:00,146.86,146.925,146.2,146.28,7475499997.0
2008-10-27 07:10:00,146.55,146.55,145.67,145.67,6515920020.0
2008-10-27 07:15:00,146.38,146.52,145.335,146.49,8538820019.0
2008-10-27 07:20:00,146.51,146.66,146.51,146.59,8327899980.0
2008-10-27 07:25:00,146.6,146.6,145.72,146.34,6424259990.0
2008-10-27 07:30:00,146.33,146.61,146.21,146.52,5363260017.0
2008-10-27 07:35:00,146.385,146.61,146.3,146.545,6216480058.0
2008-10-27 07:40:00,146.54,146.54,146.25,146.37,5012600028.0
2008-10-27 07:45:00,146.41,147.03,145.67,146.98,6349400050.0
2008-10-27 07:50:00,146.98,146.98,145.87,145.87,8098260009.0
2008-10-27 07:55:00,146.76,146.76,146.41,146.595,6666660029.0
2008-10-27 08:00:00,146.615,146.645,145.49,146.365,5085940021.0
2008-10-27 08:05:00,146.355,146.355,146.09,146.245,4381420003.0
2008-10-27 08:10:00,146.245,146.345,146.21,146.33,4590380003.0
2008-10-27 08:15:00,146.345,146.46,146.28,146.41,1817200001.0
2008-10-27 08:20:00,146.42,146.635,146.41,146.565,4741139999.0
2008-10-27 08:25:00,146.53,146.58,146.285,146.29,4042559980.0
2008-10-27 08:30:00,146.275,146.57,146.205,146.455,5334480046.0
2008-10-27 08:35:00,146.455,146.455,146.265,146.36,4598120002.0
2008-10-27 08:40:00,146.36,146.45,146.18,146.42,5005420001.0
2008-10-27 08:45:00,146.42,146.455,143.02,145.72,3425859986.0
2008-10-27 08:50:00,145.725,146.05,145.7,145.85,6132860020.0
2008-10-27 08:55:00,145.795,145.81,142.89,143.33,4876109984.0
2008-10-27 09:00:00,143.34,145.55,143.24,145.27,3323384989.0
2008-10-27 09:05:00,143.48,145.3,143.13,143.24,8970140012.0
2008-10-27 09:10:00,143.23,143.38,142.8,143.02,6802399980.0
2008-10-27 09:15:00,143.01,143.27,142.67,142.92,6802399980.0
2008-10-27 09:20:00,142.91,144.075,142.88,143.955,8185699983.0
2008-10-27 09:25:00,143.14,143.925,142.77,142.91,9367760032.0
2008-10-27 09:30:00,142.89,143.06,142.34,142.58,10288600010.0
2008-10-27 09:35:00,142.56,142.58,141.94,142.08,10288600010.0
2008-10-27 09:40:00,142.06,142.42,141.84,141.96,10288600010.0
2008-10-27 09:45:00,141.99,142.31,141.89,141.91,10288600010.0
2008-10-27 09:50:00,141.92,142.39,141.77,141.81,10288600010.0
2008-10-27 09:55:00,141.83,142.27,141.81,141.96,10288600010.0
2008-10-27 10:00:00,141.99,142.1,141.35,141.41,10288600010.0
2008-10-27 10:05:00,141.39,141.52,141.02,141.21,10288600010.0
2008-10-27 10:10:00,141.2,141.59,140.63,141.53,10288600010.0
2008-10-27 10:15:00,141.55,141.56,141.16,141.35,10288600010.0
2008-10-27 10:20:00,141.34,141.7,141.31,141.45,10288600010.0
2008-10-27 10:25:00,141.44,142.02,141.41,141.96,10288600010.0
2008-10-27 10:30:00,141.98,142.81,141.96,142.77,10288600010.0
2008-10-27 10:35:00,142.78,143.17,142.27,142.38,10288600010.0
2008-10-27 10:40:00,142.39,142.56,141.74,141.76,10288600010.0
2008-10-27 10:45:00,141.74,142.38,141.7,142.38,10199360000.0
2008-10-27 10:50:00,142.37,142.42,142.13,142.37,10065499985.0
2008-10-27 10:55:00,142.35,142.46,142.06,142.1,10065499985.0
2008-10-27 11:00:00,142.09,142.38,141.83,142.31,10065499985.0
2008-10-27 11:05:00,142.33,142.45,142.1,142.16,10065499985.0
2008-10-27 11:10:00,142.17,142.31,141.84,141.88,10065499985.0
2008-10-27 11:15:00,141.87,142.02,141.74,141.99,10065499985.0
2008-10-27 11:20:00,141.96,142.01,141.51,141.62,10065499985.0
2008-10-27 11:25:00,141.63,141.87,141.37,141.85,10065499985.0
2008-10-27 11:30:00,141.87,142.2,141.73,142.02,10065499985.0
2008-10-27 11:35:00,142.03,142.96,141.99,142.96,10065499985.0
2008-10-27 11:40:00,142.98,143.17,142.42,142.96,10065499985.0
2008-10-27 11:45:00,142.98,143.09,142.46,142.52,10065499985.0
2008-10-27 11:50:00,142.51,142.66,142.31,142.66,10065499985.0
2008-10-27 11:55:00,142.67,143.05,142.46,142.56,10065499985.0
2008-10-27 12:00:00,142.58,143.02,142.135,142.83,10157299955.0
2008-10-27 12:05:00,142.81,143.89,142.77,143.64,10294999910.0
2008-10-27 12:10:00,143.63,143.87,143.59,143.77,10294999910.0
2008-10-27 12:15:00,143.76,143.87,143.41,143.41,10294999910.0
2008-10-27 12:20:00,143.39,144.02,143.38,144.01,10294999910.0
2008-10-27 12:25:00,144.02,144.63,143.99,144.63,10294999910.0
2008-10-27 12:30:00,144.66,144.94,144.34,144.34,10294999910.0
2008-10-27 12:35:00,144.35,144.42,144.06,144.21,10294999910.0
2008-10-27 12:40:00,144.2,144.21,143.38,143.38,10294999910.0
2008-10-27 12:45:00,143.37,143.38,142.89,143.21,10294999910.0
2008-10-27 12:50:00,143.23,143.58,143.09,143.58,10294999910.0
2008-10-27 12:55:00,143.56,143.7,143.49,143.62,10294999910.0
2008-10-27 13:00:00,143.63,143.87,143.27,143.42,10294999910.0
2008-10-27 13:05:00,143.44,143.88,143.44,143.45,10294999910.0
2008-10-27 13:10:00,143.42,143.6,143.35,143.49,10294999910.0
2008-10-27 13:15:00,143.48,143.59,143.34,143.41,10294999910.0
2008-10-27 13:20:00,143.39,143.41,143.1,143.26,10294999910.0
2008-10-27 13:25:00,143.27,143.31,142.81,142.96,10294999910.0
2008-10-27 13:30:00,142.98,143.37,142.85,143.31,10294999910.0
2008-10-27 13:35:00,143.33,143.87,143.27,143.77,10294999910.0
2008-10-27 13:40:00,143.78,143.81,143.33,143.39,10294999910.0
2008-10-27 13:45:00,143.38,143.39,143.13,143.27,10294999910.0
2008-10-27 13:50:00,143.3,143.55,143.27,143.45,10294999910.0
2008-10-27 13:55:00,143.44,143.85,143.37,143.7,10294999910.0
2008-10-27 14:00:00,143.71,143.96,142.96,143.49,10294999910.0
2008-10-27 14:05:00,143.48,143.63,143.37,143.44,10294999910.0
2008-10-27 14:10:00,143.42,143.49,143.24,143.48,10294999910.0
2008-10-27 14:15:00,143.49,143.94,143.46,143.77,10294999910.0
2008-10-27 14:20:00,143.76,143.91,143.59,143.64,10294999910.0
2008-10-27 14:25:00,143.66,143.81,143.51,143.81,10294999910.0
2008-10-27 14:30:00,143.83,143.95,143.37,143.56,8235999928.0
2008-10-27 14:35:00,143.55,143.55,142.92,143.28,10294999910.0
2008-10-27 14:40:00,143.27,143.74,143.16,143.74,10294999910.0
2008-10-27 14:45:00,143.73,143.8,143.31,143.41,10294999910.0
2008-10-27 14:50:00,143.42,143.88,143.38,143.87,10294999910.0
2008-10-27 14:55:00,143.85,144.17,143.77,143.84,10294999910.0
2008-10-27 15:00:00,143.81,144.7,143.81,144.63,10294999910.0
2008-10-27 15:05:00,144.62,144.81,144.48,144.63,10294999910.0
2008-10-27 15:10:00,144.64,144.71,144.12,144.31,10294999910.0
2008-10-27 15:15:00,144.3,144.42,143.88,143.91,10294999910.0
2008-10-27 15:20:00,143.89,144.21,143.66,144.06,10294999910.0
2008-10-27 15:25:00,144.08,144.7,144.08,144.51,10294999910.0
2008-10-27 15:30:00,144.49,144.55,144.16,144.38,10294999910.0
2008-10-27 15:35:00,144.37,144.52,144.21,144.52,10294999910.0
2008-10-27 15:40:00,144.49,144.66,144.16,144.38,10294999910.0
2008-10-27 15:45:00,144.37,144.45,144.2,144.35,10294999910.0
2008-10-27 15:50:00,144.34,144.39,143.84,143.91,10294999910.0
2008-10-27 15:55:00,143.89,144.77,143.88,144.59,10294999910.0
2008-10-27 16:00:00,144.6,144.64,144.26,144.49,10294999910.0
2008-10-27 16:05:00,144.48,144.98,144.35,144.96,10294999910.0
2008-10-27 16:10:00,144.95,145.14,144.63,145.14,10294999910.0
2008-10-27 16:15:00,145.13,145.21,144.81,144.92,10294999910.0
2008-10-27 16:20:00,144.91,144.94,144.53,144.67,10294999910.0
2008-10-27 16:25:00,144.66,144.88,144.6,144.87,10294999910.0
2008-10-27 16:30:00,144.88,144.96,144.31,144.45,10294999910.0
2008-10-27 16:35:00,144.46,144.55,144.34,144.35,10294999910.0
2008-10-27 16:40:00,144.37,144.48,144.13,144.28,10294999910.0
2008-10-27 16:45:00,144.3,144.41,144.24,144.27,10294999910.0
2008-10-27 16:50:00,144.26,144.85,144.2,144.77,10294999910.0
2008-10-27 16:55:00,144.76,144.78,144.31,144.34,10294999910.0
2008-10-27 17:00:00,144.33,144.63,144.17,144.63,10294999910.0
2008-10-27 17:05:00,144.64,145.34,144.52,145.3,10294999910.0
2008-10-27 17:10:00,145.28,145.3,144.91,145.1,10294999910.0
2008-10-27 17:15:00,145.09,145.13,144.84,144.87,10294999910.0
2008-10-27 17:20:00,144.88,145.09,144.84,144.88,10294999910.0
2008-10-27 17:25:00,144.89,145.16,144.7,144.74,10294999910.0
2008-10-27 17:30:00,144.76,144.84,144.52,144.7,10294999910.0
2008-10-27 17:35:00,144.69,144.99,144.66,144.77,10294999910.0
2008-10-27 17:40:00,144.76,144.84,144.55,144.67,10294999910.0
2008-10-27 17:45:00,144.69,144.91,144.49,144.81,10294999910.0
2008-10-27 17:50:00,144.8,145.34,144.8,145.24,10294999910.0
2008-10-27 17:55:00,145.26,145.77,145.26,145.71,10294999910.0
2008-10-27 18:00:00,145.73,146.06,145.69,145.91,10294999910.0
2008-10-27 18:05:00,144.695,145.96,144.59,145.59,3685799982.0
2008-10-27 18:10:00,145.56,145.58,145.26,145.38,2033500000.0
2008-10-27 18:15:00,145.39,145.53,144.825,144.875,1953600000.0
2008-10-27 18:20:00,144.84,145.125,144.83,144.915,1835700000.0
2008-10-27 18:25:00,144.915,145.21,144.7,144.75,1871400000.0
2008-10-27 18:30:00,144.75,144.845,144.505,144.705,1650200000.0
2008-10-27 18:35:00,144.695,145.025,144.66,144.785,2133100011.0
2008-10-27 18:40:00,144.77,144.88,144.515,144.7,1626000000.0
2008-10-27 18:45:00,144.7,144.93,144.505,144.825,1915600000.0
2008-10-27 18:50:00,144.835,145.35,144.835,145.27,1962600000.0
2008-10-27 18:55:00,145.26,145.8,145.235,145.745,2058700000.0
2008-10-27 19:00:00,145.75,146.09,145.71,145.92,1624400000.0
2008-10-27 19:05:00,145.92,146.0,145.3,145.6,1472700000.0
2008-10-27 19:10:00,145.61,145.615,145.225,145.395,1537200000.0
2008-10-27 19:15:00,145.41,145.765,145.315,145.575,1290000000.0
2008-10-27 19:20:00,145.58,145.915,145.57,145.915,1391800000.0
2008-10-27 19:25:00,145.915,146.025,145.795,145.965,1101100000.0
2008-10-27 19:30:00,145.97,146.325,145.865,146.325,910800000.0
2008-10-27 19:35:00,146.325,146.41,145.995,146.15,1431400000.0
2008-10-27 19:40:00,146.14,147.12,146.085,147.11,1540800000.0
2008-10-27 19:45:00,147.105,147.32,146.865,147.32,1104700000.0
2008-10-27 19:50:00,147.315,147.375,147.14,147.165,1204900000.0
2008-10-27 19:55:00,147.165,147.23,146.7,146.985,1189200000.0
2008-10-27 20:00:00,146.985,146.99,146.505,146.57,1071600000.0
2008-10-27 20:05:00,146.57,146.695,146.37,146.69,994300000.0
2008-10-27 20:10:00,146.695,146.775,146.285,146.38,1221100002.0
2008-10-27 20:15:00,146.37,146.61,146.27,146.39,1379300000.0
2008-10-27 20:20:00,146.395,146.475,146.035,146.355,1167800000.0
2008-10-27 20:25:00,146.35,146.695,146.215,146.4,1872600000.0
2008-10-27 20:30:00,146.4,146.455,146.075,146.18,1498800000.0
2008-10-27 20:35:00,146.18,146.535,146.165,146.455,1490400000.0
2008-10-27 20:40:00,146.45,147.085,146.385,147.055,1675900000.0
2008-10-27 20:45:00,147.06,147.435,146.965,147.26,2141799987.0
2008-10-27 20:50:00,147.26,147.345,146.68,147.13,2055899995.0
2008-10-27 20:55:00,147.11,147.135,146.61,146.63,1003300000.0
2008-10-27 21:00:00,146.62,146.905,146.58,146.875,1333800000.0
2008-10-27 21:05:00,146.875,147.165,146.84,146.96,1459000004.0
2008-10-27 21:10:00,146.95,147.53,146.935,147.34,2463600000.0
2008-10-27 21:15:00,147.34,147.58,147.175,147.175,1086000000.0
2008-10-27 21:20:00,147.17,147.275,146.935,147.145,1266399998.0
2008-10-27 21:25:00,147.14,147.265,147.02,147.115,1017100000.0
2008-10-27 21:30:00,147.115,147.565,147.115,147.315,1159800000.0
2008-10-27 21:35:00,147.325,147.69,147.285,147.68,1008500000.0
2008-10-27 21:40:00,147.68,147.77,147.545,147.685,705000000.0
2008-10-27 21:45:00,147.69,147.69,147.175,147.375,1084500000.0
2008-10-27 21:50:00,147.375,147.59,147.12,147.16,643600000.0
2008-10-27 21:55:00,147.15,147.15,146.33,146.485,1630800000.0
2008-10-27 22:00:00,146.485,146.525,146.235,146.27,1130600000.0
2008-10-27 22:05:00,146.275,146.32,145.33,145.33,1176700015.0
2008-10-27 22:10:00,145.34,145.515,145.25,145.34,899100000.0
2008-10-27 22:15:00,145.34,145.34,144.99,145.02,566200000.0
2008-10-27 22:20:00,145.015,145.18,144.965,145.005,661400000.0
2008-10-27 22:25:00,145.01,145.035,144.74,144.83,1556199999.0
2008-10-27 22:30:00,144.83,144.91,144.645,144.87,1139700000.0
2008-10-27 22:35:00,144.87,145.035,144.855,144.985,631000000.0
2008-10-27 22:40:00,145.0,145.165,144.935,145.0,1042700002.0
2008-10-27 22:45:00,145.0,145.07,144.865,144.88,1156100000.0
2008-10-27 22:50:00,144.88,144.895,144.74,144.75,3955500073.0
2008-10-27 22:55:00,144.75,144.75,144.305,144.32,695000004.0
2008-10-27 23:00:00,144.32,144.32,143.7,143.83,364600000.0
2008-10-27 23:05:00,143.83,143.97,143.76,143.8,307800000.0
2008-10-27 23:10:00,143.8,143.8,143.555,143.66,210600000.0
2008-10-27 23:15:00,143.665,143.955,143.655,143.95,471600000.0
2008-10-27 23:20:00,143.94,144.23,143.895,144.215,313600000.0
2008-10-27 23:25:00,144.195,144.46,144.185,144.46,259400000.0
2008-10-27 23:30:00,144.48,144.505,144.05,144.29,353500000.0
2008-10-27 23:35:00,144.29,144.415,143.305,144.355,268400000.0
2008-10-27 23:40:00,144.385,144.455,143.97,144.0,216000000.0
2008-10-27 23:45:00,144.0,144.015,143.91,144.015,277600000.0
2008-10-27 23:50:00,143.967,144.23,143.948,144.215,287400000.0
2008-10-27 23:55:00,144.21,144.305,144.145,144.3,108200000.0
2008-10-28 00:00:00,144.315,144.39,144.22,144.39,213000000.0
2008-10-28 00:05:00,144.415,144.52,144.39,144.41,303599995.0
2008-10-28 00:10:00,144.41,144.41,144.41,144.41,721199977.0
2008-10-28 00:15:00,144.41,144.45,144.405,144.45,727199976.0
2008-10-28 00:20:00,144.46,144.46,144.225,144.23,1109699996.0
2008-10-28 00:25:00,144.23,144.25,144.045,144.1,780200003.0
2008-10-28 00:30:00,144.1,144.1,143.99,144.075,627900000.0
2008-10-28 00:35:00,144.08,144.27,144.065,144.21,232400000.0
2008-10-28 00:40:00,144.22,144.49,144.2,144.45,267800000.0
2008-10-28 00:45:00,144.45,144.45,144.225,144.245,272200000.0
2008-10-28 00:50:00,144.24,144.41,144.24,144.36,208600000.0
2008-10-28 00:55:00,144.365,144.825,144.36,144.78,974400000.0
2008-10-28 01:00:00,144.78,144.955,144.77,144.79,637900000.0
2008-10-28 01:05:00,144.79,145.35,144.78,145.33,562500000.0
2008-10-28 01:10:00,145.335,145.335,145.155,145.275,521400000.0
2008-10-28 01:15:00,145.28,145.345,145.18,145.305,194500000.0
2008-10-28 01:20:00,145.305,145.305,144.33,144.475,1557200000.0
2008-10-28 01:25:00,144.46,144.985,144.205,144.46,1555600001.0
2008-10-28 01:30:00,144.46,144.46,144.29,144.34,836000000.0
2008-10-28 01:35:00,144.34,144.63,144.235,144.535,530700000.0
2008-10-28 01:40:00,144.54,144.565,144.4,144.515,1092700025.0
2008-10-28 01:45:00,144.575,144.575,144.325,144.34,915400000.0
2008-10-28 01:50:00,144.34,144.56,144.33,144.475,467300000.0
2008-10-28 01:55:00,144.49,144.74,144.49,144.74,378000001.0
2008-10-28 02:00:00,144.745,145.31,144.725,145.31,324400000.0
2008-10-28 02:05:00,145.31,145.5,145.197,145.5,345200000.0
2008-10-28 02:10:00,145.51,145.76,145.5,145.67,572500000.0
2008-10-28 02:15:00,145.67,146.445,145.665,146.41,987800000.0
2008-10-28 02:20:00,146.41,146.435,145.365,145.375,595000000.0
2008-10-28 02:25:00,145.36,145.59,145.205,145.24,974700000.0
2008-10-28 02:30:00,145.32,145.41,144.375,144.455,1240800000.0
2008-10-28 02:35:00,144.47,144.9,144.32,144.855,699200000.0
2008-10-28 02:40:00,144.865,144.865,144.305,144.405,526800000.0
2008-10-28 02:45:00,144.41,144.57,144.33,144.45,470400000.0
2008-10-28 02:50:00,144.45,144.865,144.24,144.345,867700000.0
2008-10-28 02:55:00,144.335,144.61,144.19,144.26,1911000003.0
2008-10-28 03:00:00,144.24,144.275,143.84,143.87,693500000.0
2008-10-28 03:05:00,143.87,143.87,142.91,143.215,1835200001.0
2008-10-28 03:10:00,143.215,143.4,142.935,142.95,945200000.0
2008-10-28 03:15:00,142.95,143.215,142.82,143.19,1038900000.0
2008-10-28 03:20:00,143.18,143.35,142.92,143.29,545000000.0
2008-10-28 03:25:00,143.29,143.3,143.185,143.23,728200000.0
2008-10-28 03:30:00,143.23,143.74,143.23,143.61,576000000.0
2008-10-28 03:35:00,143.61,143.77,143.495,143.55,1002400000.0
2008-10-28 03:40:00,143.55,143.92,143.54,143.86,538000000.0
2008-10-28 03:45:00,143.86,143.91,143.39,143.44,1939600000.0
2008-10-28 03:50:00,143.44,143.69,143.365,143.66,743200000.0
2008-10-28 03:55:00,143.66,143.99,143.655,143.945,540400000.0
2008-10-28 04:00:00,143.945,144.055,143.77,143.835,514700000.0
2008-10-28 04:05:00,143.825,144.02,143.795,143.98,479200000.0
2008-10-28 04:10:00,143.98,143.98,143.452,143.605,647700000.0
2008-10-28 04:15:00,143.57,143.945,143.57,143.9,614600000.0
2008-10-28 04:20:00,143.9,144.07,143.895,144.07,385800000.0
2008-10-28 04:25:00,144.065,144.32,144.05,144.2,807100000.0
2008-10-28 04:30:00,144.2,144.825,144.095,144.75,837800001.0
2008-10-28 04:35:00,144.75,144.88,144.395,144.86,1239400000.0
2008-10-28 04:40:00,144.865,144.93,144.685,144.875,882800000.0
2008-10-28 04:45:00,144.865,144.885,144.65,144.69,957000002.0
2008-10-28 04:50:00,144.69,144.69,144.45,144.615,1108200000.0
2008-10-28 04:55:00,144.615,144.625,144.615,144.615,544200000.0
2008-10-28 05:00:00,144.62,144.7,144.615,144.68,560000001.0
2008-10-28 05:05:00,144.68,144.985,144.66,144.96,646800000.0
2008-10-28 05:10:00,144.96,144.96,144.885,144.9,170100000.0
2008-10-28 05:15:00,144.93,144.985,144.845,144.885,339100000.0
2008-10-28 05:20:00,144.885,144.91,144.845,144.86,152500000.0
2008-10-28 05:25:00,144.86,144.86,144.605,144.62,285700000.0
2008-10-28 05:30:00,144.635,144.93,144.595,144.91,494000000.0
2008-10-28 05:35:00,144.91,145.42,144.91,145.38,675700000.0
2008-10-28 05:40:00,145.385,145.81,145.35,145.785,851900000.0
2008-10-28 05:45:00,145.77,145.79,145.08,145.215,1615193750.0
2008-10-28 05:50:00,145.215,145.36,145.215,145.34,930100000.0
2008-10-28 05:55:00,145.34,145.625,145.34,145.625,441700000.0
2008-10-28 06:00:00,145.63,145.805,145.57,145.74,475200000.0
2008-10-28 06:05:00,145.74,145.74,145.55,145.58,553100000.0
2008-10-28 06:10:00,145.58,145.7,145.41,145.67,547800000.0
2008-10-28 06:15:00,145.67,145.67,145.415,145.49,542400000.0
2008-10-28 06:20:00,145.49,145.76,145.4,145.74,745900000.0
2008-10-28 06:25:00,145.74,145.745,145.585,145.67,1202700000.0
2008-10-28 06:30:00,145.67,145.915,145.62,145.905,638000000.0
2008-10-28 06:35:00,145.91,146.655,145.885,146.265,1285600000.0
2008-10-28 06:40:00,146.3,146.44,146.175,146.4,619800000.0
2008-10-28 06:45:00,146.4,146.4,145.775,145.85,526300000.0
2008-10-28 06:50:00,145.85,146.235,145.85,146.18,754400000.0
2008-10-28 06:55:00,146.165,146.33,146.16,146.25,455400000.0
2008-10-28 07:00:00,146.27,146.305,146.245,146.275,448100000.0
2008-10-28 07:05:00,146.28,146.905,146.24,146.78,1431400000.0
2008-10-28 07:10:00,146.78,146.86,146.66,146.67,553200000.0
2008-10-28 07:15:00,146.67,146.67,146.26,146.455,620800000.0
2008-10-28 07:20:00,146.46,146.685,146.43,146.625,453100000.0
2008-10-28 07:25:00,146.64,146.96,146.64,146.91,384400000.0
2008-10-28 07:30:00,146.91,147.165,146.88,147.165,1608700010.0
2008-10-28 07:35:00,147.155,147.92,147.045,147.915,2224500001.0
2008-10-28 07:40:00,147.92,148.2,147.63,148.2,1708600000.0
2008-10-28 07:45:00,148.205,149.19,148.145,149.19,1881600000.0
2008-10-28 07:50:00,149.2,150.715,149.155,150.715,2475600001.0
2008-10-28 07:55:00,150.73,151.275,149.595,149.82,1597900000.0
2008-10-28 08:00:00,149.82,150.48,149.58,149.6,2720300001.0
2008-10-28 08:05:00,149.6,149.985,148.985,149.985,3140100000.0
2008-10-28 08:10:00,149.99,150.205,149.75,149.855,1292600000.0
2008-10-28 08:15:00,149.815,149.905,149.745,149.88,1484000001.0
2008-10-28 08:20:00,149.88,150.22,149.86,150.2,664800000.0
2008-10-28 08:25:00,150.21,150.555,150.2,150.55,542400000.0
2008-10-28 08:30:00,150.57,150.595,150.425,150.43,370600000.0
2008-10-28 08:35:00,150.445,150.47,149.91,149.92,1306200000.0
2008-10-28 08:40:00,149.92,150.345,149.92,150.325,639400000.0
2008-10-28 08:45:00,150.32,150.335,150.03,150.06,462800000.0
2008-10-28 08:50:00,150.075,150.125,149.955,150.05,429400000.0
2008-10-28 08:55:00,150.05,150.165,149.99,150.1,731000000.0
2008-10-28 09:00:00,150.095,150.115,149.28,149.29,1573200000.0
2008-10-28 09:05:00,149.315,149.66,149.16,149.16,1607399999.0
2008-10-28 09:10:00,149.16,149.16,148.34,148.4,1822200000.0
2008-10-28 09:15:00,148.395,148.945,147.945,148.71,1689800000.0
2008-10-28 09:20:00,148.71,148.885,148.42,148.885,1068400000.0
2008-10-28 09:25:00,148.885,149.195,148.83,148.92,896700000.0
2008-10-28 09:30:00,148.875,148.885,148.275,148.28,1000000000.0
2008-10-28 09:35:00,148.29,148.4,147.69,147.89,1195500000.0
2008-10-28 09:40:00,147.905,148.02,147.335,147.385,1510600000.0
2008-10-28 09:45:00,147.35,147.585,147.04,147.165,1863300000.0
2008-10-28 09:50:00,147.175,147.2,146.515,146.705,1816400000.0
2008-10-28 09:55:00,146.7,146.755,145.94,146.745,1896800000.0
2008-10-28 10:00:00,146.75,146.98,146.235,146.845,1629800000.0
2008-10-28 10:05:00,146.84,146.865,146.39,146.865,1351800000.0
2008-10-28 10:10:00,146.88,147.53,146.88,147.51,1254700000.0
2008-10-28 10:15:00,147.51,147.645,147.315,147.55,1656900000.0
2008-10-28 10:20:00,147.545,148.04,147.545,147.81,1593400000.0
2008-10-28 10:25:00,147.81,147.865,147.445,147.77,1461900001.0
2008-10-28 10:30:00,147.77,147.9,147.475,147.795,1280400000.0
2008-10-28 10:35:00,147.8,147.83,147.61,147.775,1080800000.0
2008-10-28 10:40:00,147.78,148.145,147.54,148.095,1422100000.0
2008-10-28 10:45:00,148.085,148.085,147.74,147.74,1217800000.0
2008-10-28 10:50:00,147.75,147.825,147.395,147.46,1858800000.0
2008-10-28 10:55:00,147.46,147.56,147.025,147.325,1481400000.0
2008-10-28 11:00:00,147.325,147.405,146.945,147.405,1419400000.0
2008-10-28 11:05:00,147.41,147.685,147.41,147.56,1362600000.0
2008-10-28 11:10:00,147.57,147.75,147.57,147.63,1748599995.0
2008-10-28 11:15:00,147.635,147.7,147.365,147.61,1388400000.0
2008-10-28 11:20:00,147.61,147.835,147.495,147.515,1266600000.0
2008-10-28 11:25:00,147.515,147.56,147.395,147.4,1079200000.0
2008-10-28 11:30:00,147.405,147.44,147.02,147.31,1194000000.0
2008-10-28 11:35:00,147.315,147.46,146.785,147.09,1373800000.0
2008-10-28 11:40:00,147.09,147.205,146.985,147.065,970300000.0
2008-10-28 11:45:00,147.05,147.33,146.84,147.29,935900000.0
2008-10-28 11:50:00,147.29,147.765,147.21,147.64,990600000.0
2008-10-28 11:55:00,147.64,147.765,147.43,147.555,1669500000.0
2008-10-28 12:00:00,147.545,147.91,147.515,147.67,1141400000.0
2008-10-28 12:05:00,147.67,147.77,147.495,147.565,1015400000.0
2008-10-28 12:10:00,147.56,147.885,147.48,147.63,1416200000.0
2008-10-28 12:15:00,147.63,147.695,147.53,147.675,1016300000.0
2008-10-28 12:20:00,147.675,148.05,147.63,147.93,1516400000.0
2008-10-28 12:25:00,147.93,148.255,147.77,147.855,1638830000.0
2008-10-28 12:30:00,147.86,148.115,147.715,148.015,1605750000.0
2008-10-28 12:35:00,148.01,148.03,147.72,147.78,1045000000.0
2008-10-28 12:40:00,147.78,147.94,147.605,147.875,1293000000.0
2008-10-28 12:45:00,147.875,147.89,147.49,147.67,976000000.0
2008-10-28 12:50:00,147.67,148.11,147.64,148.11,1287800000.0
2008-10-28 12:55:00,148.095,148.32,147.945,148.23,1507800000.0
2008-10-28 13:00:00,148.245,148.52,148.105,148.47,1136200000.0
2008-10-28 13:05:00,148.465,148.58,148.325,148.43,1135000000.0
2008-10-28 13:10:00,148.43,148.43,148.26,148.35,785400000.0
2008-10-28 13:15:00,148.35,148.64,148.265,148.605,1106600000.0
2008-10-28 13:20:00,148.605,149.305,148.58,149.305,1232300001.0
2008-10-28 13:25:00,149.3,149.465,149.1,149.19,1109100000.0
2008-10-28 13:30:00,149.19,149.36,148.985,149.345,1423500000.0
2008-10-28 13:35:00,149.345,149.975,149.3,149.955,987900000.0
2008-10-28 13:40:00,149.97,150.035,149.73,149.875,865200000.0
2008-10-28 13:45:00,149.875,149.91,149.525,149.575,1447200000.0
2008-10-28 13:50:00,149.58,149.775,149.46,149.77,1406500000.0
2008-10-28 13:55:00,149.775,150.12,149.715,150.08,1544800000.0
2008-10-28 14:00:00,150.105,150.16,149.66,149.66,1211500000.0
2008-10-28 14:05:00,149.67,150.0,149.64,149.995,1601000000.0
2008-10-28 14:10:00,150.0,150.375,149.995,150.22,1606100003.0
2008-10-28 14:15:00,150.23,150.28,149.92,149.94,1146800000.0
2008-10-28 14:20:00,149.94,150.025,149.8,149.875,1134100000.0
2008-10-28 14:25:00,149.875,149.965,149.68,149.8,1303100000.0
2008-10-28 14:30:00,149.815,149.84,149.56,149.575,1634100000.0
2008-10-28 14:35:00,149.58,149.655,149.32,149.485,1428400000.0
2008-10-28 14:40:00,149.475,149.685,149.41,149.685,1423900000.0
2008-10-28 14:45:00,149.685,149.83,149.61,149.735,1467500000.0
2008-10-28 14:50:00,149.74,149.795,149.425,149.53,1135600000.0
2008-10-28 14:55:00,149.535,149.585,149.365,149.585,1061900000.0
2008-10-28 15:00:00,149.575,149.675,149.475,149.61,1364400000.0
2008-10-28 15:05:00,149.615,149.625,149.14,149.185,1407700000.0
2008-10-28 15:10:00,149.185,149.595,149.08,149.595,1436500000.0
2008-10-28 15:15:00,149.61,149.66,149.4,149.435,1521000000.0
2008-10-28 15:20:00,149.435,149.62,149.37,149.585,1408800000.0
2008-10-28 15:25:00,149.58,149.86,149.48,149.785,1094200000.0
2008-10-28 15:30:00,149.78,150.02,149.725,149.74,1579500001.0
2008-10-28 15:35:00,149.735,149.75,149.46,149.59,1739300000.0
2008-10-28 15:40:00,149.605,150.105,149.605,149.9,1901600000.0
2008-10-28 15:45:00,149.905,150.295,149.875,150.17,1703400000.0
2008-10-28 15:50:00,150.165,150.475,150.145,150.455,1821000000.0
2008-10-28 15:55:00,150.45,150.49,150.235,150.25,1387800000.0
2008-10-28 16:00:00,150.275,150.45,149.44,149.455,1890400000.0
2008-10-28 16:05:00,149.455,149.74,149.295,149.72,1758400000.0
2008-10-28 16:10:00,149.725,149.92,149.435,149.735,1694800000.0
2008-10-28 16:15:00,149.72,149.76,148.72,149.01,1950800000.0
2008-10-28 16:20:00,148.985,149.12,148.725,148.96,1950200000.0
2008-10-28 16:25:00,148.97,149.335,148.935,148.975,1937000000.0
2008-10-28 16:30:00,148.975,149.21,148.925,149.125,1518800000.0
2008-10-28 16:35:00,149.125,149.2,148.655,148.655,1593600000.0
2008-10-28 16:40:00,148.655,148.72,148.45,148.57,1900600000.0
2008-10-28 16:45:00,148.58,148.965,148.395,148.865,2256800000.0
2008-10-28 16:50:00,148.865,148.885,148.45,148.475,2124800000.0
2008-10-28 16:55:00,148.48,148.505,147.635,147.67,2329800000.0
2008-10-28 17:00:00,147.66,148.24,147.59,148.2,2231200000.0
2008-10-28 17:05:00,148.2,148.43,148.055,148.105,1657200000.0
2008-10-28 17:10:00,148.105,148.315,147.83,148.22,1886200000.0
2008-10-28 17:15:00,148.22,148.485,148.155,148.335,1719200000.0
2008-10-28 17:20:00,148.32,148.53,148.16,148.24,1450800000.0
2008-10-28 17:25:00,148.25,148.39,148.24,148.345,1461400000.0
2008-10-28 17:30:00,148.335,149.06,148.315,149.06,1483200000.0
2008-10-28 17:35:00,149.055,149.455,149.03,149.26,2023200000.0
2008-10-28 17:40:00,149.26,149.37,149.04,149.23,1707800000.0
2008-10-28 17:45:00,149.23,149.305,148.83,148.875,1666000000.0
2008-10-28 17:50:00,148.87,148.96,148.785,148.895,1665600000.0
2008-10-28 17:55:00,148.895,149.185,148.88,149.185,1628000000.0
2008-10-28 18:00:00,149.195,149.43,149.08,149.37,1758400000.0
2008-10-28 18:05:00,149.375,149.75,149.36,149.66,1772600000.0
2008-10-28 18:10:00,149.66,149.93,149.585,149.645,1989200000.0
2008-10-28 18:15:00,149.655,149.96,149.635,149.895,2120000000.0
2008-10-28 18:20:00,149.89,149.985,149.77,149.87,1633600000.0
2008-10-28 18:25:00,149.87,149.89,149.49,149.575,1815000000.0
2008-10-28 18:30:00,149.59,149.965,149.59,149.865,1581000000.0
2008-10-28 18:35:00,149.86,149.955,149.64,149.76,1951400000.0
2008-10-28 18:40:00,149.76,150.065,149.67,149.885,1432200000.0
2008-10-28 18:45:00,149.885,150.01,149.725,149.765,1782800000.0
2008-10-28 18:50:00,149.76,149.89,149.225,149.23,1552300000.0
2008-10-28 18:55:00,149.24,149.675,149.22,149.505,1360400000.0
2008-10-28 19:00:00,149.505,149.665,149.465,149.52,1395600000.0
2008-10-28 19:05:00,149.51,150.45,149.475,150.25,1957600000.0
2008-10-28 19:10:00,150.235,150.865,150.235,150.785,1843800000.0
2008-10-28 19:15:00,150.795,151.345,150.78,150.82,1746800000.0
2008-10-28 19:20:00,150.83,151.065,150.745,150.925,1532800000.0
2008-10-28 19:25:00,150.925,150.955,150.735,150.895,880200000.0
2008-10-28 19:30:00,150.88,151.0,150.67,150.94,969600000.0
2008-10-28 19:35:00,150.945,150.95,150.47,150.57,1268999997.0
2008-10-28 19:40:00,150.57,150.675,150.23,150.315,1269400000.0
2008-10-28 19:45:00,150.32,150.445,150.275,150.38,1384400000.0
2008-10-28 19:50:00,150.375,150.43,150.2,150.29,1336000000.0
2008-10-28 19:55:00,150.295,150.44,150.24,150.285,1345200000.0
2008-10-28 20:00:00,150.3,150.475,150.25,150.405,1655400000.0
2008-10-28 20:05:00,150.42,150.84,150.4,150.805,1545600000.0
2008-10-28 20:10:00,150.805,151.165,150.73,150.975,1314600000.0
2008-10-28 20:15:00,151.015,151.48,151.015,151.345,1137200000.0
2008-10-28 20:20:00,151.345,151.98,151.235,151.89,1427200000.0
2008-10-28 20:25:00,151.88,152.71,151.765,152.365,1629400000.0
2008-10-28 20:30:00,152.39,153.17,152.35,152.995,2027499999.0
2008-10-28 20:35:00,153.02,153.03,152.66,152.675,1597400000.0
2008-10-28 20:40:00,152.67,153.3,152.66,153.23,1943800000.0
2008-10-28 20:45:00,153.225,153.35,153.025,153.35,1235400000.0
2008-10-28 20:50:00,153.35,154.57,153.285,154.305,1308800000.0
2008-10-28 20:55:00,154.305,154.505,153.93,153.96,2304400000.0
2008-10-28 21:00:00,153.96,154.075,153.81,153.985,2024700000.0
2008-10-28 21:05:00,153.96,154.12,153.895,154.115,1602000000.0
2008-10-28 21:10:00,154.115,154.545,154.087,154.39,2046100000.0
2008-10-28 21:15:00,154.405,154.96,154.31,154.845,1631000000.0
2008-10-28 21:20:00,154.83,156.265,154.815,156.175,2271900001.0
2008-10-28 21:25:00,156.175,156.225,155.225,155.745,2269800000.0
2008-10-28 21:30:00,155.745,155.79,155.405,155.72,1981000000.0
2008-10-28 21:35:00,155.73,155.91,154.545,154.595,1963300000.0
2008-10-28 21:40:00,154.62,155.285,154.58,154.905,2180900000.0
2008-10-28 21:45:00,154.885,155.065,154.74,154.89,1378000000.0
2008-10-28 21:50:00,154.915,154.995,154.38,154.545,1164400000.0
2008-10-28 21:55:00,154.53,155.24,154.445,155.16,1216630000.0
2008-10-28 22:00:00,155.16,155.7,155.1,155.185,1127300000.0
2008-10-28 22:05:00,155.18,155.245,154.745,154.98,848210000.0
2008-10-28 22:10:00,154.98,155.44,154.955,155.235,1148100000.0
2008-10-28 22:15:00,155.25,155.345,155.19,155.325,704800000.0
2008-10-28 22:20:00,155.335,155.745,155.335,155.615,753100000.0
2008-10-28 22:25:00,155.615,155.68,155.325,155.345,1182800000.0
2008-10-28 22:30:00,155.36,155.56,154.55,155.475,1802450000.0
2008-10-28 22:35:00,155.43,155.69,155.325,155.655,779900000.0
2008-10-28 22:40:00,155.65,155.79,155.59,155.605,333500000.0
2008-10-28 22:45:00,155.6,155.86,155.35,155.705,614400000.0
2008-10-28 22:50:00,155.695,155.825,155.64,155.77,498900000.0
2008-10-28 22:55:00,155.77,155.935,155.705,155.875,312200000.0
2008-10-28 23:00:00,155.935,155.995,155.65,155.88,154600000.0
2008-10-28 23:05:00,155.745,156.965,155.725,156.915,420500000.0
2008-10-28 23:10:00,156.93,157.515,156.87,157.3,671800000.0
2008-10-28 23:15:00,157.315,157.43,157.1,157.11,230300000.0
2008-10-28 23:20:00,157.11,157.135,156.94,156.96,242500000.0
2008-10-28 23:25:00,156.96,157.04,156.855,156.875,321400000.0
2008-10-28 23:30:00,156.89,156.89,156.315,156.39,396900000.0
2008-10-28 23:35:00,156.39,156.875,156.39,156.83,232200000.0
2008-10-28 23:40:00,156.83,157.415,156.83,157.38,284500000.0
2008-10-28 23:45:00,157.38,157.705,157.38,157.69,241600000.0
2008-10-28 23:50:00,157.69,157.915,157.5,157.915,267800000.0
2008-10-28 23:55:00,157.945,159.01,157.945,159.005,601600000.0
2008-10-29 00:00:00,159.02,159.5,158.57,158.615,822600000.0
2008-10-29 00:05:00,158.635,158.75,158.365,158.395,445500000.0
2008-10-29 00:10:00,158.395,158.56,158.13,158.52,272800000.0
2008-10-29 00:15:00,158.52,158.615,158.355,158.37,311300000.0
2008-10-29 00:20:00,158.295,158.32,157.64,157.68,591400000.0
2008-10-29 00:25:00,157.68,158.04,157.665,158.02,451700000.0
2008-10-29 00:30:00,158.035,158.61,158.035,158.12,1022500000.0
2008-10-29 00:35:00,158.12,158.335,157.93,158.17,250800000.0
2008-10-29 00:40:00,158.17,158.265,157.78,157.8,361500000.0
2008-10-29 00:45:00,157.795,158.105,157.79,157.97,355100000.0
2008-10-29 00:50:00,157.97,157.97,157.515,157.66,256100000.0
2008-10-29 00:55:00,157.675,157.865,157.3,157.3,844400000.0
2008-10-29 01:00:00,157.3,157.44,157.27,157.3,207100000.0
2008-10-29 01:05:00,157.29,157.77,157.275,157.34,916300004.0
2008-10-29 01:10:00,157.34,157.69,157.34,157.595,221700000.0
2008-10-29 01:15:00,157.62,157.825,157.62,157.775,251900000.0
2008-10-29 01:20:00,157.765,157.765,157.505,157.51,995100000.0
2008-10-29 01:25:00,157.51,157.535,157.305,157.33,499900000.0
2008-10-29 01:30:00,157.34,157.345,157.17,157.27,313200000.0
2008-10-29 01:35:00,157.285,157.47,157.145,157.46,502300000.0
2008-10-29 01:40:00,157.47,157.8,157.45,157.765,401100000.0
2008-10-29 01:45:00,157.78,158.35,157.765,158.33,370500000.0
2008-10-29 01:50:00,158.33,158.345,157.895,158.17,909700000.0
2008-10-29 01:55:00,158.17,158.17,157.915,157.95,845200000.0
2008-10-29 02:00:00,157.975,158.095,157.84,157.89,970200000.0
2008-10-29 02:05:00,157.89,157.94,157.445,157.45,748000000.0
2008-10-29 02:10:00,157.46,157.46,156.6,156.665,1161600000.0
2008-10-29 02:15:00,156.65,156.705,155.99,156.45,1036800000.0
2008-10-29 02:20:00,156.45,157.115,156.355,156.575,1340200000.0
2008-10-29 02:25:00,156.575,156.815,156.24,156.595,645800000.0
2008-10-29 02:30:00,156.605,157.255,156.6,156.77,702200000.0
2008-10-29 02:35:00,156.715,156.9,156.675,156.8,1355199999.0
2008-10-29 02:40:00,156.8,157.355,156.765,157.355,930000000.0
2008-10-29 02:45:00,157.37,157.37,156.77,156.96,1230200000.0
2008-10-29 02:50:00,156.975,157.41,156.81,156.81,589800000.0
2008-10-29 02:55:00,156.81,156.995,156.47,156.6,1180700000.0
2008-10-29 03:00:00,156.595,157.06,156.41,156.445,1007200003.0
2008-10-29 03:05:00,156.45,156.45,155.645,156.15,963400000.0
2008-10-29 03:10:00,156.125,156.28,155.845,156.18,639800000.0
2008-10-29 03:15:00,156.18,156.265,155.94,156.12,700800000.0
2008-10-29 03:20:00,156.12,156.28,155.542,155.66,501600000.0
2008-10-29 03:25:00,155.665,155.665,155.195,155.485,868200000.0
2008-10-29 03:30:00,155.485,155.905,155.48,155.665,706400000.0
2008-10-29 03:35:00,155.69,155.85,155.645,155.81,551900000.0
2008-10-29 03:40:00,155.81,155.92,155.475,155.505,762600000.0
2008-10-29 03:45:00,155.51,155.59,155.375,155.395,399400000.0
2008-10-29 03:50:00,155.395,155.725,155.395,155.485,479000000.0
2008-10-29 03:55:00,155.465,155.65,155.44,155.56,594600000.0
2008-10-29 04:00:00,155.56,155.635,155.445,155.6,371000000.0
2008-10-29 04:05:00,155.6,155.89,155.6,155.84,642000000.0
2008-10-29 04:10:00,155.84,156.055,155.84,156.055,548400000.0
2008-10-29 04:15:00,156.04,156.215,156.01,156.165,564600000.0
2008-10-29 04:20:00,156.175,156.585,156.16,156.54,558200000.0
2008-10-29 04:25:00,156.54,156.54,156.255,156.26,1316799999.0
2008-10-29 04:30:00,156.26,156.26,155.835,155.86,788600000.0
2008-10-29 04:35:00,155.86,156.09,155.805,156.05,776800000.0
2008-10-29 04:40:00,156.05,156.15,155.975,156.12,729600000.0
2008-10-29 04:45:00,156.115,156.28,156.115,156.275,416600000.0
2008-10-29 04:50:00,156.27,156.29,156.05,156.115,505200000.0
2008-10-29 04:55:00,156.115,156.16,155.445,155.765,1013400000.0
2008-10-29 05:00:00,155.765,155.85,155.485,155.485,1313599999.0
2008-10-29 05:05:00,155.49,155.51,154.845,154.97,1314800001.0
2008-10-29 05:10:00,154.97,155.405,154.97,155.27,1507499999.0
2008-10-29 05:15:00,155.265,155.485,155.105,155.46,1335000000.0
2008-10-29 05:20:00,155.46,155.715,155.275,155.66,1142399992.0
2008-10-29 05:25:00,155.66,155.675,155.495,155.555,1788399999.0
2008-10-29 05:30:00,155.57,155.595,155.25,155.25,539200000.0
2008-10-29 05:35:00,155.25,155.31,154.915,155.27,807000000.0
2008-10-29 05:40:00,155.27,155.42,155.24,155.24,562000000.0
2008-10-29 05:45:00,155.24,155.32,154.97,155.3,740200000.0
2008-10-29 05:50:00,155.3,155.325,155.2,155.21,439200000.0
2008-10-29 05:55:00,155.21,155.21,154.705,154.73,787200000.0
2008-10-29 06:00:00,154.71,155.075,154.71,155.02,543800000.0
2008-10-29 06:05:00,155.01,155.065,154.655,154.86,605000000.0
2008-10-29 06:10:00,154.86,154.92,154.37,154.405,890800000.0
2008-10-29 06:15:00,154.42,154.55,153.955,153.99,1155200000.0
2008-10-29 06:20:00,153.99,154.28,153.91,154.17,1965000024.0
2008-10-29 06:25:00,154.17,154.375,154.15,154.28,1175000027.0
2008-10-29 06:30:00,154.28,154.385,154.175,154.275,386500000.0
2008-10-29 06:35:00,154.275,154.28,154.03,154.19,423600000.0
2008-10-29 06:40:00,154.19,154.285,154.11,154.185,612000000.0
2008-10-29 06:45:00,154.19,154.43,154.16,154.38,400200000.0
2008-10-29 06:50:00,154.38,154.485,154.38,154.485,436600000.0
2008-10-29 06:55:00,154.51,154.91,154.51,154.91,924800000.0
2008-10-29 07:00:00,154.91,154.91,154.545,154.58,712800000.0
2008-10-29 07:05:00,154.575,154.7,154.48,154.49,754600000.0
2008-10-29 07:10:00,154.49,154.64,154.14,154.21,961400000.0
2008-10-29 07:15:00,154.21,154.26,153.615,153.81,948600000.0
2008-10-29 07:20:00,153.81,153.845,153.62,153.805,984600000.0
2008-10-29 07:25:00,153.815,154.15,153.325,153.56,1183200000.0
2008-10-29 07:30:00,153.56,153.755,153.455,153.65,603200000.0
2008-10-29 07:35:00,153.655,153.81,153.64,153.75,314600000.0
2008-10-29 07:40:00,153.75,154.705,153.725,154.65,890800000.0
2008-10-29 07:45:00,154.65,156.69,154.565,155.6,1429700000.0
2008-10-29 07:50:00,155.495,155.93,154.78,155.49,1225500000.0
2008-10-29 07:55:00,155.49,155.57,155.075,155.45,879700000.0
2008-10-29 08:00:00,155.44,155.52,154.57,155.27,1551200000.0
2008-10-29 08:05:00,155.29,155.655,155.005,155.52,522800000.0
2008-10-29 08:10:00,155.4,155.585,154.94,155.13,826800000.0
2008-10-29 08:15:00,155.125,155.315,155.005,155.02,824100001.0
2008-10-29 08:20:00,155.02,155.47,154.62,155.47,795500000.0
2008-10-29 08:25:00,155.35,155.525,155.255,155.31,423200000.0
2008-10-29 08:30:00,155.32,155.64,155.165,155.32,723000000.0
2008-10-29 08:35:00,155.32,155.445,155.155,155.33,546400000.0
2008-10-29 08:40:00,155.33,156.235,155.33,156.175,1018700000.0
2008-10-29 08:45:00,156.175,156.77,156.145,156.59,1118000000.0
2008-10-29 08:50:00,156.59,157.205,156.59,156.64,1638500000.0
2008-10-29 08:55:00,156.63,156.635,155.81,155.89,831900002.0
2008-10-29 09:00:00,155.89,155.955,155.5,155.55,1102400000.0
2008-10-29 09:05:00,155.56,155.74,154.935,155.27,1098200000.0
2008-10-29 09:10:00,155.275,155.58,155.055,155.58,1479500000.0
2008-10-29 09:15:00,155.56,156.03,155.55,155.82,1121000000.0
2008-10-29 09:20:00,155.82,155.84,155.275,155.315,716000000.0
2008-10-29 09:25:00,155.31,155.82,155.31,155.51,1311600000.0
2008-10-29 09:30:00,155.51,155.68,155.285,155.45,1443200000.0
2008-10-29 09:35:00,155.45,155.835,155.415,155.805,1062000000.0
2008-10-29 09:40:00,155.81,155.975,155.625,155.665,1407900000.0
2008-10-29 09:45:00,155.665,155.865,155.395,155.44,1512400000.0
2008-10-29 09:50:00,155.44,155.44,154.925,155.18,1442600000.0
2008-10-29 09:55:00,155.18,155.23,154.895,155.025,1212399999.0
2008-10-29 10:00:00,155.025,155.19,154.51,154.82,1488200000.0
2008-10-29 10:05:00,154.83,155.11,154.655,155.03,1312800000.0
2008-10-29 10:10:00,155.02,155.09,154.73,154.895,935300000.0
2008-10-29 10:15:00,154.9,155.165,154.815,155.07,1043200000.0
2008-10-29 10:20:00,155.065,155.065,154.595,154.755,1073600000.0
2008-10-29 10:25:00,154.75,155.28,154.745,155.235,1138400000.0
2008-10-29 10:30:00,155.245,155.645,155.245,155.525,1134600000.0
2008-10-29 10:35:00,155.515,155.895,155.505,155.655,1133500000.0
2008-10-29 10:40:00,155.645,156.045,155.62,155.905,1154000000.0
2008-10-29 10:45:00,155.91,156.475,155.815,156.475,1324900000.0
2008-10-29 10:50:00,156.495,156.635,155.94,156.13,1359200000.0
2008-10-29 10:55:00,156.13,156.605,156.0,156.475,1243400000.0
2008-10-29 11:00:00,156.475,156.9,156.41,156.62,1325200000.0
2008-10-29 11:05:00,156.62,156.705,156.25,156.29,1105000000.0
2008-10-29 11:10:00,156.265,156.615,156.195,156.42,1194200000.0
2008-10-29 11:15:00,156.43,156.43,156.175,156.21,848000000.0
2008-10-29 11:20:00,156.225,156.32,156.18,156.235,739500000.0
2008-10-29 11:25:00,156.23,156.29,155.385,155.505,1384600004.0
2008-10-29 11:30:00,155.475,155.605,155.19,155.21,1088300000.0
2008-10-29 11:35:00,155.215,155.46,155.065,155.17,1305600000.0
2008-10-29 11:40:00,155.175,155.225,154.9,155.225,1098900000.0
2008-10-29 11:45:00,155.24,155.425,155.17,155.33,764100000.0
2008-10-29 11:50:00,155.31,155.62,155.07,155.585,1146600000.0
2008-10-29 11:55:00,155.6,155.68,155.435,155.52,1071000000.0
2008-10-29 12:00:00,155.51,155.655,155.395,155.635,911800000.0
2008-10-29 12:05:00,155.645,155.92,155.615,155.835,1418400000.0
2008-10-29 12:10:00,155.83,155.92,155.53,155.82,1353200000.0
2008-10-29 12:15:00,155.805,155.915,155.72,155.84,1109200000.0
2008-10-29 12:20:00,155.84,156.0,155.755,155.915,1428000000.0
2008-10-29 12:25:00,155.93,156.08,155.86,156.03,1502800000.0
2008-10-29 12:30:00,156.005,156.17,155.91,156.015,1320400000.0
2008-10-29 12:35:00,156.03,156.21,156.02,156.21,1267800000.0
2008-10-29 12:40:00,156.22,156.315,155.73,155.795,1563000000.0
2008-10-29 12:45:00,155.8,156.065,155.765,155.92,1450500000.0
2008-10-29 12:50:00,155.925,156.15,155.89,156.025,1351600000.0
2008-10-29 12:55:00,156.015,156.29,155.845,156.075,1419600000.0
2008-10-29 13:00:00,156.075,156.18,155.51,155.775,1378600000.0
2008-10-29 13:05:00,155.775,155.83,155.205,155.31,1544800000.0
2008-10-29 13:10:00,155.31,155.54,155.28,155.295,1902400000.0
2008-10-29 13:15:00,155.29,155.445,154.91,155.065,1817700000.0
2008-10-29 13:20:00,155.065,155.24,154.86,155.195,1430800000.0
2008-10-29 13:25:00,155.19,155.405,155.13,155.28,1707599995.0
2008-10-29 13:30:00,155.27,155.425,155.125,155.22,1415000000.0
2008-10-29 13:35:00,155.225,155.455,155.165,155.445,1287000000.0
2008-10-29 13:40:00,155.455,155.865,155.455,155.715,2024800000.0
2008-10-29 13:45:00,155.705,156.045,155.665,155.955,1921700000.0
2008-10-29 13:50:00,155.955,156.355,155.93,156.165,1736200000.0
2008-10-29 13:55:00,156.18,156.355,155.905,156.14,2081200000.0
2008-10-29 14:00:00,156.15,156.235,156.085,156.15,1500000000.0
2008-10-29 14:05:00,156.145,156.8,156.135,156.795,1199400000.0
2008-10-29 14:10:00,156.795,156.825,156.35,156.495,1057000000.0
2008-10-29 14:15:00,156.5,156.515,156.145,156.155,757600000.0
2008-10-29 14:20:00,156.15,156.22,156.03,156.14,1479800000.0
2008-10-29 14:25:00,156.15,156.215,155.78,155.965,948000000.0
2008-10-29 14:30:00,155.98,156.26,155.965,156.03,1949000000.0
2008-10-29 14:35:00,155.995,156.02,155.415,155.625,1602800000.0
2008-10-29 14:40:00,155.63,155.665,155.08,155.11,1254600000.0
2008-10-29 14:45:00,155.095,155.495,155.095,155.43,899200000.0
2008-10-29 14:50:00,155.435,155.785,155.34,155.735,1223800000.0
2008-10-29 14:55:00,155.73,155.755,155.57,155.67,1119100000.0
2008-10-29 15:00:00,155.7,155.76,155.54,155.61,1142600000.0
2008-10-29 15:05:00,155.615,155.74,155.58,155.695,905600000.0
2008-10-29 15:10:00,155.71,155.87,155.655,155.835,1160400000.0
2008-10-29 15:15:00,155.845,155.905,155.745,155.905,1086600000.0
2008-10-29 15:20:00,155.91,156.115,155.835,155.975,1273200000.0
2008-10-29 15:25:00,155.99,156.36,155.945,156.09,1122600000.0
2008-10-29 15:30:00,156.095,156.095,155.595,155.955,1570300000.0
2008-10-29 15:35:00,155.945,155.95,155.375,155.55,1611600000.0
2008-10-29 15:40:00,155.555,156.165,155.55,156.115,1562200000.0
2008-10-29 15:45:00,156.12,156.42,156.06,156.415,1581200001.0
2008-10-29 15:50:00,156.39,156.445,155.98,156.265,1422200000.0
2008-10-29 15:55:00,156.275,156.555,156.21,156.24,1455100000.0
2008-10-29 16:00:00,156.23,156.41,156.045,156.4,1328000000.0
2008-10-29 16:05:00,156.41,158.13,156.41,157.94,1650000000.0
2008-10-29 16:10:00,157.945,157.96,157.47,157.615,1332500000.0
2008-10-29 16:15:00,157.615,158.255,157.61,158.24,1147100000.0
2008-10-29 16:20:00,158.23,158.655,157.96,158.48,1754900002.0
2008-10-29 16:25:00,158.485,159.565,158.345,159.22,1646000000.0
2008-10-29 16:30:00,159.22,159.225,158.61,158.665,1499700000.0
2008-10-29 16:35:00,158.665,159.005,158.645,158.855,1281700000.0
2008-10-29 16:40:00,158.855,158.94,158.635,158.935,1387300000.0
2008-10-29 16:45:00,158.94,159.42,158.935,159.22,1937399998.0
2008-10-29 16:50:00,159.22,159.495,158.945,158.99,1322299999.0
2008-10-29 16:55:00,158.99,159.17,158.72,158.81,1569300000.0
2008-10-29 17:00:00,158.815,158.865,158.43,158.47,1674300000.0
2008-10-29 17:05:00,158.47,158.865,158.455,158.64,1323100000.0
2008-10-29 17:10:00,158.615,158.945,158.51,158.945,1262800000.0
2008-10-29 17:15:00,158.96,158.985,158.61,158.89,2003200007.0
2008-10-29 17:20:00,158.895,159.105,158.75,159.075,1455400000.0
2008-10-29 17:25:00,159.075,159.24,158.835,158.985,1797200000.0
2008-10-29 17:30:00,158.985,159.135,158.8,158.855,1778999999.0
2008-10-29 17:35:00,158.86,159.06,158.85,159.06,1496600000.0
2008-10-29 17:40:00,159.035,159.145,158.955,159.14,1464200000.0
2008-10-29 17:45:00,159.125,159.46,159.125,159.42,1532200000.0
2008-10-29 17:50:00,159.43,159.655,159.185,159.515,1741800000.0
2008-10-29 17:55:00,159.515,159.705,158.73,158.865,1383100000.0
2008-10-29 18:00:00,158.87,159.505,158.87,159.205,2069900000.0
2008-10-29 18:05:00,159.2,159.535,158.82,159.385,1588400000.0
2008-10-29 18:10:00,159.385,159.615,159.09,159.44,1454000000.0
2008-10-29 18:15:00,159.44,159.525,159.245,159.465,1827800000.0
2008-10-29 18:20:00,159.465,160.21,159.4,160.12,1358600000.0
2008-10-29 18:25:00,160.11,160.245,160.0,160.22,1217100000.0
2008-10-29 18:30:00,160.22,160.805,160.195,160.74,1010500000.0
2008-10-29 18:35:00,160.74,161.18,160.68,160.91,946200000.0
2008-10-29 18:40:00,160.885,160.915,160.155,160.205,883200000.0
2008-10-29 18:45:00,160.215,160.635,160.14,160.635,1041800000.0
2008-10-29 18:50:00,160.635,160.805,160.35,160.365,1011800000.0
2008-10-29 18:55:00,160.365,160.46,160.23,160.295,990200000.0
2008-10-29 19:00:00,160.275,160.485,159.99,160.15,1305800000.0
2008-10-29 19:05:00,160.15,160.3,160.045,160.06,1529399998.0
2008-10-29 19:10:00,160.06,160.285,160.06,160.18,826000000.0
2008-10-29 19:15:00,160.195,160.275,159.97,160.025,1332800000.0
2008-10-29 19:20:00,160.025,160.115,159.915,159.98,1271300000.0
2008-10-29 19:25:00,159.985,160.08,159.84,159.87,859100000.0
2008-10-29 19:30:00,159.875,160.29,159.795,160.27,801600000.0
2008-10-29 19:35:00,160.28,160.415,160.185,160.405,949200000.0
2008-10-29 19:40:00,160.4,160.45,160.115,160.15,1145000000.0
2008-10-29 19:45:00,160.145,160.305,160.145,160.17,885600000.0
2008-10-29 19:50:00,160.17,160.255,159.995,160.05,952500000.0
2008-10-29 19:55:00,160.05,160.06,159.265,159.43,3708400120.0
2008-10-29 20:00:00,159.435,159.855,159.32,159.64,1205200000.0
2008-10-29 20:05:00,159.64,159.89,159.435,159.685,1213300000.0
2008-10-29 20:10:00,159.725,159.94,159.53,159.88,864500000.0
2008-10-29 20:15:00,159.88,159.88,158.14,159.175,1160750000.0
2008-10-29 20:20:00,159.13,159.645,158.31,158.635,1665100000.0
2008-10-29 20:25:00,158.615,158.85,158.185,158.5,1815400000.0
2008-10-29 20:30:00,158.505,158.625,157.435,157.85,2004800000.0
2008-10-29 20:35:00,157.845,158.14,157.64,158.1,2001400000.0
2008-10-29 20:40:00,158.1,158.91,157.98,158.515,1740300000.0
2008-10-29 20:45:00,158.505,158.915,158.385,158.855,1525400000.0
2008-10-29 20:50:00,158.85,158.865,158.175,158.205,2046200000.0
2008-10-29 20:55:00,158.195,158.835,158.1,158.415,1781800000.0
2008-10-29 21:00:00,158.425,158.51,157.735,158.02,1672500000.0
2008-10-29 21:05:00,157.97,158.46,157.78,158.02,1531400000.0
2008-10-29 21:10:00,158.04,159.025,157.985,158.93,1573800000.0
2008-10-29 21:15:00,158.91,160.37,158.78,160.33,1555500000.0
2008-10-29 21:20:00,160.345,160.485,159.75,159.89,1095000000.0
2008-10-29 21:25:00,159.89,160.28,159.88,160.095,1470800000.0
2008-10-29 21:30:00,160.11,160.46,159.88,160.09,1241200000.0
2008-10-29 21:35:00,160.08,160.615,160.0,160.455,1427600000.0
2008-10-29 21:40:00,160.44,160.675,160.205,160.405,1343100000.0
2008-10-29 21:45:00,160.405,160.725,160.395,160.505,1375500000.0
2008-10-29 21:50:00,160.52,160.645,159.81,160.065,1338200000.0
2008-10-29 21:55:00,160.08,160.375,159.33,159.35,1215400000.0
2008-10-29 22:00:00,159.37,159.71,159.2,159.61,737700000.0
2008-10-29 22:05:00,159.61,159.61,159.39,159.39,574100000.0
2008-10-29 22:10:00,159.375,159.445,158.855,158.96,660800000.0
2008-10-29 22:15:00,158.965,158.965,158.725,158.77,445000000.0
2008-10-29 22:20:00,158.755,158.78,158.115,158.125,498700000.0
2008-10-29 22:25:00,158.12,158.835,158.065,158.48,880100000.0
2008-10-29 22:30:00,158.49,158.6,158.185,158.54,522300000.0
2008-10-29 22:35:00,158.54,158.895,158.515,158.895,490000000.0
2008-10-29 22:40:00,158.9,159.015,158.785,158.95,497000000.0
2008-10-29 22:45:00,158.96,159.26,158.89,159.225,470600000.0
2008-10-29 22:50:00,159.225,159.315,159.19,159.285,250600000.0
2008-10-29 22:55:00,159.285,159.535,159.215,159.38,297600000.0
2008-10-29 23:00:00,159.38,159.995,159.355,159.98,282000000.0
2008-10-29 23:05:00,159.98,159.995,159.8,159.88,335200000.0
2008-10-29 23:10:00,159.85,159.97,159.43,159.665,526000000.0
2008-10-29 23:15:00,159.68,159.95,159.68,159.75,451000000.0
2008-10-29 23:20:00,159.75,159.975,159.69,159.765,257400000.0
2008-10-29 23:25:00,159.765,159.905,159.725,159.74,153600000.0
2008-10-29 23:30:00,159.715,159.74,159.325,159.525,811600000.0
2008-10-29 23:35:00,159.53,159.615,159.47,159.52,128000000.0
2008-10-29 23:40:00,159.52,159.7,159.52,159.66,82800000.0
2008-10-29 23:45:00,159.655,159.66,159.58,159.615,101400000.0
2008-10-29 23:50:00,159.625,159.705,159.505,159.535,315200000.0
2008-10-29 23:55:00,159.535,159.565,159.495,159.53,114800000.0
2008-10-30 00:00:00,159.545,159.89,159.5,159.83,166200000.0
2008-10-30 00:05:00,159.835,159.91,159.83,159.84,68900000.0
2008-10-30 00:10:00,159.855,159.92,159.68,159.7,688500001.0
2008-10-30 00:15:00,159.695,159.7,159.65,159.675,66000000.0
2008-10-30 00:20:00,159.675,159.68,159.47,159.485,166400000.0
2008-10-30 00:25:00,159.49,159.49,159.26,159.27,815600000.0
2008-10-30 00:30:00,159.27,159.575,159.21,159.575,1029700000.0
2008-10-30 00:35:00,159.575,159.73,159.495,159.68,277700000.0
2008-10-30 00:40:00,159.67,159.725,159.66,159.67,96000000.0
2008-10-30 00:45:00,159.67,159.67,159.3,159.33,172600000.0
2008-10-30 00:50:00,159.175,159.47,159.155,159.405,362400000.0
2008-10-30 00:55:00,159.41,159.63,159.235,159.24,484400000.0
2008-10-30 01:00:00,159.245,159.36,159.245,159.325,118300000.0
2008-10-30 01:05:00,159.32,159.32,159.14,159.21,125200000.0
2008-10-30 01:10:00,159.21,159.22,159.091,159.19,592400000.0
2008-10-30 01:15:00,159.19,159.26,159.09,159.18,297000000.0
2008-10-30 01:20:00,159.19,159.32,159.185,159.295,197700000.0
2008-10-30 01:25:00,159.295,159.38,159.275,159.34,90900000.0
2008-10-30 01:30:00,159.34,159.445,159.332,159.445,190100000.0
2008-10-30 01:35:00,159.45,159.675,159.45,159.62,314100000.0
2008-10-30 01:40:00,159.62,159.855,159.565,159.79,343700000.0
2008-10-30 01:45:00,159.79,159.8,159.655,159.785,393500000.0
2008-10-30 01:50:00,159.775,159.825,159.725,159.74,922200000.0
2008-10-30 01:55:00,159.74,159.74,159.535,159.62,342500000.0
2008-10-30 02:00:00,159.625,159.81,159.565,159.67,848700000.0
2008-10-30 02:05:00,159.68,160.045,159.66,160.035,776300000.0
2008-10-30 02:10:00,160.02,160.505,159.965,160.22,637900000.0
2008-10-30 02:15:00,160.225,161.255,160.145,161.01,1148800001.0
2008-10-30 02:20:00,161.015,162.0,160.875,161.68,1289500000.0
2008-10-30 02:25:00,161.705,161.72,161.2,161.38,901600000.0
2008-10-30 02:30:00,161.38,161.38,160.455,160.485,1125900000.0
2008-10-30 02:35:00,160.5,160.85,160.495,160.72,1005400000.0
2008-10-30 02:40:00,160.72,161.255,160.715,161.21,969400000.0
2008-10-30 02:45:00,161.21,161.31,160.775,161.29,661600000.0
2008-10-30 02:50:00,161.29,162.32,161.29,162.28,1275500000.0
2008-10-30 02:55:00,162.28,162.31,161.595,161.62,723720000.0
2008-10-30 03:00:00,161.635,162.48,161.6,162.45,757000000.0
2008-10-30 03:05:00,162.45,162.895,162.445,162.58,840700000.0
2008-10-30 03:10:00,162.585,163.26,162.475,163.2,718100000.0
2008-10-30 03:15:00,163.2,163.97,162.75,163.84,1143200000.0
2008-10-30 03:20:00,163.795,163.845,162.77,163.07,2054300000.0
2008-10-30 03:25:00,163.07,163.365,163.01,163.13,678500000.0
2008-10-30 03:30:00,163.13,163.13,162.51,162.63,940600000.0
2008-10-30 03:35:00,162.65,163.28,162.62,163.0,889300000.0
2008-10-30 03:40:00,163.0,163.13,162.835,162.975,792400000.0
2008-10-30 03:45:00,162.975,163.15,162.67,162.75,1222889998.0
2008-10-30 03:50:00,162.75,162.85,162.52,162.825,1204000000.0
2008-10-30 03:55:00,162.82,163.275,162.8,163.24,303000000.0
2008-10-30 04:00:00,163.24,163.24,162.77,162.85,356300000.0
2008-10-30 04:05:00,162.85,163.19,162.84,163.14,389400000.0
2008-10-30 04:10:00,163.13,163.165,163.05,163.095,253900000.0
2008-10-30 04:15:00,163.08,163.09,162.955,163.065,296200000.0
2008-10-30 04:20:00,163.045,163.14,162.85,163.0,396600000.0
2008-10-30 04:25:00,162.975,163.09,162.975,163.08,97800000.0
2008-10-30 04:30:00,163.08,163.155,162.995,163.05,347700000.0
2008-10-30 04:35:00,163.05,163.46,162.95,163.445,635400000.0
2008-10-30 04:40:00,163.46,163.71,163.355,163.585,1699800000.0
2008-10-30 04:45:00,163.585,163.83,163.44,163.565,935800000.0
2008-10-30 04:50:00,163.545,163.57,163.36,163.385,242100000.0
2008-10-30 04:55:00,163.39,163.645,163.33,163.35,437200000.0
2008-10-30 05:00:00,163.35,163.35,163.08,163.33,1543900000.0
2008-10-30 05:05:00,163.365,163.44,163.225,163.4,380000000.0
2008-10-30 05:10:00,163.4,163.4,163.07,163.18,341300000.0
2008-10-30 05:15:00,163.18,163.18,163.055,163.11,316200000.0
2008-10-30 05:20:00,163.1,163.205,162.885,162.93,1213200019.0
2008-10-30 05:25:00,162.94,163.1,162.255,162.31,482200000.0
2008-10-30 05:30:00,162.315,162.475,161.825,162.17,719800000.0
2008-10-30 05:35:00,162.17,162.91,162.165,162.88,647600000.0
2008-10-30 05:40:00,162.855,163.295,162.835,163.185,1031900000.0
2008-10-30 05:45:00,163.215,163.31,162.76,162.78,419000000.0
2008-10-30 05:50:00,162.78,162.91,162.55,162.735,358100000.0
2008-10-30 05:55:00,162.71,163.565,162.71,163.29,635500000.0
2008-10-30 06:00:00,163.29,163.315,162.945,162.965,758900000.0
2008-10-30 06:05:00,162.965,162.965,162.58,162.91,382700000.0
2008-10-30 06:10:00,162.92,163.04,162.81,162.94,229600000.0
2008-10-30 06:15:00,162.95,163.05,162.925,163.01,269800000.0
2008-10-30 06:20:00,163.025,163.33,163.01,163.105,350200000.0
2008-10-30 06:25:00,163.075,163.18,162.815,162.95,734800000.0
2008-10-30 06:30:00,162.95,163.325,162.95,163.245,587500000.0
2008-10-30 06:35:00,163.235,163.445,163.075,163.265,617400000.0
2008-10-30 06:40:00,163.265,163.28,163.0,163.04,645100000.0
2008-10-30 06:45:00,163.075,163.085,162.785,162.785,363500000.0
2008-10-30 06:50:00,162.78,162.795,162.545,162.735,631900000.0
2008-10-30 06:55:00,162.74,162.78,162.595,162.755,442400000.0
2008-10-30 07:00:00,162.745,162.815,162.645,162.735,282900000.0
2008-10-30 07:05:00,162.735,162.835,162.53,162.81,458800000.0
2008-10-30 07:10:00,162.82,162.82,162.48,162.49,358400000.0
2008-10-30 07:15:00,162.5,162.69,162.485,162.53,524800000.0
2008-10-30 07:20:00,162.555,162.79,162.43,162.68,923900000.0
2008-10-30 07:25:00,162.68,162.745,162.35,162.36,753500000.0
2008-10-30 07:30:00,162.36,162.97,162.36,162.96,941100000.0
2008-10-30 07:35:00,162.95,163.06,162.76,163.02,709700000.0
2008-10-30 07:40:00,163.02,163.285,162.81,163.285,700200000.0
2008-10-30 07:45:00,163.295,163.82,163.235,163.71,1014400000.0
2008-10-30 07:50:00,163.7,163.735,162.93,163.165,640300000.0
2008-10-30 07:55:00,163.18,163.55,162.94,163.535,426500000.0
2008-10-30 08:00:00,163.535,163.555,162.665,162.7,574800000.0
2008-10-30 08:05:00,162.7,163.03,162.645,162.795,1338400000.0
2008-10-30 08:10:00,162.835,162.97,162.545,162.63,802799998.0
2008-10-30 08:15:00,162.63,162.7,162.34,162.7,909500000.0
2008-10-30 08:20:00,162.655,163.47,162.65,163.21,733900000.0
2008-10-30 08:25:00,163.21,163.29,163.105,163.11,883300000.0
2008-10-30 08:30:00,163.115,163.695,163.085,163.65,924000000.0
2008-10-30 08:35:00,163.675,163.765,163.525,163.765,728000000.0
2008-10-30 08:40:00,163.76,163.85,163.35,163.43,817400000.0
2008-10-30 08:45:00,163.43,163.605,163.29,163.575,815000000.0
2008-10-30 08:50:00,163.52,163.75,163.28,163.31,656000000.0
2008-10-30 08:55:00,163.315,163.415,163.245,163.33,634200000.0
2008-10-30 09:00:00,163.34,163.47,163.265,163.385,518000000.0
2008-10-30 09:05:00,163.4,163.61,163.13,163.455,950600000.0
2008-10-30 09:10:00,163.455,164.02,163.455,163.955,983800000.0
2008-10-30 09:15:00,163.955,165.015,163.87,164.945,1363900000.0
2008-10-30 09:20:00,164.94,165.015,164.36,164.425,1675000000.0
2008-10-30 09:25:00,164.41,164.675,164.065,164.115,1070500000.0
2008-10-30 09:30:00,164.12,164.21,163.705,163.995,1377500000.0
2008-10-30 09:35:00,164.0,164.21,164.0,164.175,978700000.0
2008-10-30 09:40:00,164.175,164.21,163.8,163.95,970500000.0
2008-10-30 09:45:00,163.955,164.01,163.585,163.73,840800000.0
2008-10-30 09:50:00,163.695,164.13,163.695,164.04,961600000.0
2008-10-30 09:55:00,164.05,164.23,164.015,164.23,795400000.0
2008-10-30 10:00:00,164.23,164.255,163.55,163.66,1177000000.0
2008-10-30 10:05:00,163.655,163.71,163.325,163.42,1227200000.0
2008-10-30 10:10:00,163.42,163.46,163.1,163.1,1065205000.0
2008-10-30 10:15:00,163.1,163.135,162.77,163.105,1125465000.0
2008-10-30 10:20:00,163.105,163.3,163.065,163.195,880500000.0
2008-10-30 10:25:00,163.195,163.23,162.895,163.025,972600000.0
2008-10-30 10:30:00,163.025,163.3,163.005,163.175,1738400000.0
2008-10-30 10:35:00,163.15,163.28,163.11,163.12,1812100000.0
2008-10-30 10:40:00,163.11,163.275,163.02,163.14,1001900000.0
2008-10-30 10:45:00,163.14,163.32,163.07,163.2,870100000.0
2008-10-30 10:50:00,163.19,163.31,163.02,163.155,884300000.0
2008-10-30 10:55:00,163.155,163.19,162.785,162.995,1090800000.0
2008-10-30 11:00:00,163.0,163.14,162.84,163.105,1024300000.0
2008-10-30 11:05:00,163.1,163.1,162.6,162.75,1144500000.0
2008-10-30 11:10:00,162.755,163.075,162.705,163.07,1053700000.0
2008-10-30 11:15:00,163.07,163.195,162.84,163.095,1039200000.0
2008-10-30 11:20:00,163.095,163.135,162.725,163.085,992500000.0
2008-10-30 11:25:00,163.09,163.1,162.685,162.745,1110300000.0
2008-10-30 11:30:00,162.745,162.775,162.01,162.03,1182800000.0
2008-10-30 11:35:00,162.045,162.265,161.94,162.205,1198500000.0
2008-10-30 11:40:00,162.205,162.505,162.185,162.41,1058500000.0
2008-10-30 11:45:00,162.41,162.455,161.81,161.985,1049600000.0
2008-10-30 11:50:00,161.98,162.07,161.915,161.97,890200000.0
2008-10-30 11:55:00,161.975,161.975,161.46,161.825,1142600000.0
2008-10-30 12:00:00,161.83,162.065,161.815,161.98,937900000.0
2008-10-30 12:05:00,161.995,162.175,161.92,162.02,1047500000.0
2008-10-30 12:10:00,162.02,163.075,162.02,162.88,1249800000.0
2008-10-30 12:15:00,162.885,163.345,162.815,163.18,1085500000.0
2008-10-30 12:20:00,163.18,163.3,162.785,163.115,1101500000.0
2008-10-30 12:25:00,163.115,163.135,162.855,162.89,874100000.0
2008-10-30 12:30:00,162.9,163.255,162.855,163.25,1056900000.0
2008-10-30 12:35:00,163.25,163.55,163.03,163.5,1180400000.0
2008-10-30 12:40:00,163.515,163.65,163.345,163.65,909600000.0
2008-10-30 12:45:00,163.65,164.145,163.62,164.11,1304800000.0
2008-10-30 12:50:00,164.12,164.415,163.845,164.04,1195600000.0
2008-10-30 12:55:00,164.005,164.165,163.695,164.055,1167900000.0
2008-10-30 13:00:00,164.055,164.32,163.865,164.135,1138600000.0
2008-10-30 13:05:00,164.135,164.29,163.86,163.945,1125100000.0
2008-10-30 13:10:00,163.945,164.155,163.87,163.97,880900000.0
2008-10-30 13:15:00,163.975,163.975,163.11,163.545,1157900000.0
2008-10-30 13:20:00,163.52,163.535,162.945,163.0,1047400000.0
2008-10-30 13:25:00,163.0,163.43,162.975,163.215,1153700000.0
2008-10-30 13:30:00,163.225,163.245,162.91,162.91,950800000.0
2008-10-30 13:35:00,162.91,163.125,162.875,162.95,1216100000.0
2008-10-30 13:40:00,162.955,163.55,162.865,163.36,1283100000.0
2008-10-30 13:45:00,163.375,163.41,163.03,163.05,1028500000.0
2008-10-30 13:50:00,163.055,163.055,162.53,162.715,1509600000.0
2008-10-30 13:55:00,162.72,162.74,162.375,162.445,1171400000.0
2008-10-30 14:00:00,162.46,162.5,162.325,162.37,1004900000.0
2008-10-30 14:05:00,162.38,162.395,161.83,162.175,1114000000.0
2008-10-30 14:10:00,162.155,162.415,162.115,162.405,834100000.0
2008-10-30 14:15:00,162.41,162.52,162.305,162.315,818300000.0
2008-10-30 14:20:00,162.315,162.48,162.195,162.475,1194500000.0
2008-10-30 14:25:00,162.47,163.01,162.47,162.715,1389600000.0
2008-10-30 14:30:00,162.745,163.275,162.56,162.69,1170400000.0
2008-10-30 14:35:00,162.69,162.985,162.55,162.8,912800000.0
2008-10-30 14:40:00,162.8,162.875,162.375,162.65,1062600000.0
2008-10-30 14:45:00,162.65,162.66,161.86,161.895,1236899999.0
2008-10-30 14:50:00,161.915,162.115,161.875,162.09,993400000.0
2008-10-30 14:55:00,162.09,162.295,162.045,162.295,812500000.0
2008-10-30 15:00:00,162.3,162.86,162.28,162.68,976400000.0
2008-10-30 15:05:00,162.665,162.83,162.625,162.715,948200000.0
2008-10-30 15:10:00,162.715,162.925,162.665,162.705,794600000.0
2008-10-30 15:15:00,162.705,162.89,162.64,162.65,1228800001.0
2008-10-30 15:20:00,162.65,162.66,162.155,162.185,950200000.0
2008-10-30 15:25:00,162.18,162.24,161.67,161.735,969500000.0
2008-10-30 15:30:00,161.725,162.52,161.705,162.43,963200000.0
2008-10-30 15:35:00,162.43,162.595,162.295,162.36,899600000.0
2008-10-30 15:40:00,162.36,162.555,162.23,162.395,872200000.0
2008-10-30 15:45:00,162.375,162.51,161.9,161.925,980300000.0
2008-10-30 15:50:00,161.9,162.325,161.61,161.615,1124400000.0
2008-10-30 15:55:00,161.61,161.73,161.105,161.26,1067200000.0
2008-10-30 16:00:00,161.275,161.605,160.985,161.38,1045000000.0
2008-10-30 16:05:00,161.4,161.84,161.375,161.82,1004600000.0
2008-10-30 16:10:00,161.805,161.865,161.475,161.65,829600000.0
2008-10-30 16:15:00,161.65,161.655,161.38,161.46,892900000.0
2008-10-30 16:20:00,161.46,161.63,161.375,161.415,698600000.0
2008-10-30 16:25:00,161.42,161.76,161.33,161.335,839000000.0
2008-10-30 16:30:00,161.335,161.365,160.915,160.915,883800000.0
2008-10-30 16:35:00,160.92,160.94,159.935,159.955,1318200000.0
2008-10-30 16:40:00,159.94,159.95,159.21,159.68,1045400000.0
2008-10-30 16:45:00,159.665,160.035,159.425,159.96,968200000.0
2008-10-30 16:50:00,159.96,160.855,159.92,160.795,833800000.0
2008-10-30 16:55:00,160.785,160.98,160.07,160.3,1250200000.0
2008-10-30 17:00:00,160.305,160.835,160.305,160.79,956600000.0
2008-10-30 17:05:00,160.79,160.83,160.49,160.565,1118400000.0
2008-10-30 17:10:00,160.58,160.845,160.515,160.61,1196400000.0
2008-10-30 17:15:00,160.615,160.67,159.995,160.23,1605400000.0
2008-10-30 17:20:00,160.235,160.3,159.965,160.11,1986900000.0
2008-10-30 17:25:00,160.115,160.14,159.7,159.965,1887200000.0
2008-10-30 17:30:00,159.97,160.26,159.805,159.91,1896800000.0
2008-10-30 17:35:00,159.91,159.915,159.3,159.65,1933400000.0
2008-10-30 17:40:00,159.635,159.975,159.525,159.955,2130100000.0
2008-10-30 17:45:00,159.96,159.96,159.275,159.44,1833800000.0
2008-10-30 17:50:00,159.455,159.49,158.445,158.45,1492100000.0
2008-10-30 17:55:00,158.405,159.17,158.405,158.505,1444100000.0
2008-10-30 18:00:00,158.505,158.84,158.165,158.81,1980100000.0
2008-10-30 18:05:00,158.815,159.075,158.505,158.545,1935500000.0
2008-10-30 18:10:00,158.575,158.63,158.215,158.54,1639300000.0
2008-10-30 18:15:00,158.55,159.01,158.42,158.95,1271100000.0
2008-10-30 18:20:00,158.94,159.38,158.935,159.295,1643700000.0
2008-10-30 18:25:00,159.3,159.3,158.885,159.04,1530900000.0
2008-10-30 18:30:00,159.03,159.645,158.98,159.57,1244699999.0
2008-10-30 18:35:00,159.575,160.225,159.575,159.94,1623699999.0
2008-10-30 18:40:00,159.96,160.25,159.885,159.97,1465200000.0
2008-10-30 18:45:00,159.97,160.275,159.88,160.245,1723300000.0
2008-10-30 18:50:00,160.245,160.29,160.145,160.22,1615000000.0
2008-10-30 18:55:00,160.22,160.26,159.905,160.155,1369700000.0
2008-10-30 19:00:00,160.165,160.22,159.88,160.09,900600000.0
2008-10-30 19:05:00,160.09,160.88,160.09,160.88,1141100000.0
2008-10-30 19:10:00,160.88,161.12,160.835,161.035,1209700000.0
2008-10-30 19:15:00,161.05,161.59,160.855,161.495,1217300000.0
2008-10-30 19:20:00,161.495,161.505,160.635,160.645,888900000.0
2008-10-30 19:25:00,160.64,160.81,160.35,160.37,840900000.0
2008-10-30 19:30:00,160.355,160.495,160.09,160.14,993200000.0
2008-10-30 19:35:00,160.14,160.685,160.035,160.625,983800000.0
2008-10-30 19:40:00,160.63,160.65,160.16,160.28,863600000.0
2008-10-30 19:45:00,160.29,160.61,160.285,160.56,778800000.0
2008-10-30 19:50:00,160.595,161.01,160.595,160.66,909800000.0
2008-10-30 19:55:00,160.665,161.245,160.6,160.8,1226200000.0
2008-10-30 20:00:00,160.78,161.055,160.645,160.835,1067000000.0
2008-10-30 20:05:00,160.835,161.28,160.825,161.19,1078800000.0
2008-10-30 20:10:00,161.19,161.19,160.945,161.125,684000000.0
2008-10-30 20:15:00,161.13,161.315,160.9,161.13,1215900000.0
2008-10-30 20:20:00,161.13,161.88,160.92,161.85,1152400000.0
2008-10-30 20:25:00,161.865,162.54,161.82,162.38,1394600000.0
2008-10-30 20:30:00,162.38,162.385,161.795,162.205,1324600000.0
2008-10-30 20:35:00,162.2,162.45,162.16,162.21,1392400000.0
2008-10-30 20:40:00,162.21,162.35,161.645,161.885,1235400000.0
2008-10-30 20:45:00,161.885,161.895,161.52,161.825,1049999999.0
2008-10-30 20:50:00,161.83,161.935,161.445,161.76,903400000.0
2008-10-30 20:55:00,161.76,161.92,161.72,161.905,878400000.0
2008-10-30 21:00:00,161.9,162.07,161.84,162.065,976800000.0
2008-10-30 21:05:00,162.065,162.71,162.035,162.59,856600000.0
2008-10-30 21:10:00,162.59,162.625,162.315,162.39,744900000.0
2008-10-30 21:15:00,162.325,162.365,161.85,161.915,1340400000.0
2008-10-30 21:20:00,161.92,161.955,161.34,161.67,1084400000.0
2008-10-30 21:25:00,161.695,161.945,161.625,161.945,1171800000.0
2008-10-30 21:30:00,161.93,161.935,161.425,161.565,1261800000.0
2008-10-30 21:35:00,161.58,161.77,161.29,161.74,1068000000.0
2008-10-30 21:40:00,161.74,161.845,161.445,161.49,1038900000.0
2008-10-30 21:45:00,161.49,161.575,161.365,161.505,901200000.0
2008-10-30 21:50:00,161.515,161.79,161.395,161.735,936300000.0
2008-10-30 21:55:00,161.72,162.37,161.71,162.045,1152600000.0
2008-10-30 22:00:00,162.055,162.28,162.03,162.24,868800000.0
2008-10-30 22:05:00,162.24,162.345,162.185,162.255,492000000.0
2008-10-30 22:10:00,162.265,162.365,162.21,162.36,251400000.0
2008-10-30 22:15:00,162.355,162.655,162.345,162.64,474600000.0
2008-10-30 22:20:00,162.66,162.7,162.435,162.52,880200000.0
2008-10-30 22:25:00,162.525,162.575,162.375,162.405,424200000.0
2008-10-30 22:30:00,162.4,162.415,162.19,162.23,1334200004.0
2008-10-30 22:35:00,162.205,162.35,162.16,162.28,457000000.0
2008-10-30 22:40:00,162.28,162.545,162.27,162.52,594800002.0
2008-10-30 22:45:00,162.505,162.545,162.355,162.415,277200000.0
2008-10-30 22:50:00,162.41,162.46,162.275,162.295,408400000.0
2008-10-30 22:55:00,162.335,162.35,162.025,162.15,391200000.0
2008-10-30 23:00:00,162.15,162.365,162.065,162.365,100600000.0
2008-10-30 23:05:00,162.38,162.38,162.23,162.24,86600000.0
2008-10-30 23:10:00,162.23,162.29,162.06,162.065,48200000.0
2008-10-30 23:15:00,162.065,162.08,161.985,162.055,48200000.0
2008-10-30 23:20:00,162.045,162.06,161.925,161.93,48800000.0
2008-10-30 23:25:00,161.935,162.23,161.845,162.23,248200000.0
2008-10-30 23:30:00,162.23,162.32,162.105,162.22,225200000.0
2008-10-30 23:35:00,162.22,162.22,161.9,161.9,288700000.0
2008-10-30 23:40:00,161.9,161.955,161.43,161.79,307900000.0
2008-10-30 23:45:00,161.79,161.79,161.42,161.51,49200000.0
2008-10-30 23:50:00,161.51,161.51,161.285,161.36,77600000.0
2008-10-30 23:55:00,161.36,161.36,161.085,161.18,333400000.0
2008-10-31 00:00:00,161.18,161.29,161.055,161.215,339500000.0
2008-10-31 00:05:00,161.23,161.355,161.23,161.335,49600000.0
2008-10-31 00:10:00,161.345,161.6,161.325,161.57,113800000.0
2008-10-31 00:15:00,161.57,161.57,161.21,161.21,423000000.0
2008-10-31 00:20:00,161.22,161.22,161.015,161.195,168400000.0
2008-10-31 00:25:00,161.21,161.26,161.185,161.245,92400000.0
2008-10-31 00:30:00,161.245,161.305,161.21,161.26,99600000.0
2008-10-31 00:35:00,161.275,161.3,161.26,161.285,40200000.0
2008-10-31 00:40:00,161.275,161.385,161.221,161.385,359800000.0
2008-10-31 00:45:00,161.39,161.39,161.256,161.345,246300000.0
2008-10-31 00:50:00,161.355,161.43,161.345,161.39,150000000.0
2008-10-31 00:55:00,161.395,161.415,161.238,161.353,202900000.0
2008-10-31 01:00:00,161.405,161.84,161.405,161.79,238400000.0
2008-10-31 01:05:00,161.79,161.995,161.605,161.995,179000000.0
2008-10-31 01:10:00,162.0,162.1,161.825,161.96,619200000.0
2008-10-31 01:15:00,161.975,162.19,161.94,162.155,466600000.0
2008-10-31 01:20:00,162.15,162.215,161.715,161.72,1266000000.0
2008-10-31 01:25:00,161.72,161.72,161.31,161.33,1160000000.0
2008-10-31 01:30:00,161.33,161.455,161.205,161.44,624000000.0
2008-10-31 01:35:00,161.44,161.635,161.415,161.43,640200000.0
2008-10-31 01:40:00,161.43,161.59,161.335,161.545,339300000.0
2008-10-31 01:45:00,161.54,161.61,161.39,161.43,544900000.0
2008-10-31 01:50:00,161.43,161.735,161.42,161.61,396400000.0
2008-10-31 01:55:00,161.61,161.635,161.52,161.59,216900000.0
2008-10-31 02:00:00,161.61,161.66,161.35,161.36,510300000.0
2008-10-31 02:05:00,161.32,161.32,160.54,160.6,1025500000.0
2008-10-31 02:10:00,160.62,160.855,160.62,160.84,397800000.0
2008-10-31 02:15:00,160.855,160.9,160.715,160.73,514500000.0
2008-10-31 02:20:00,160.72,160.815,160.28,160.285,812500000.0
2008-10-31 02:25:00,160.285,160.32,159.615,159.68,912000000.0
2008-10-31 02:30:00,159.675,159.81,159.405,159.585,608300000.0
2008-10-31 02:35:00,159.59,159.6,158.845,158.94,793700000.0
2008-10-31 02:40:00,158.955,159.28,158.94,159.105,711000000.0
2008-10-31 02:45:00,159.12,159.715,159.05,159.655,835400000.0
2008-10-31 02:50:00,159.665,160.1,159.4,160.07,890700000.0
2008-10-31 02:55:00,160.045,160.08,159.79,159.995,812800000.0
2008-10-31 03:00:00,159.995,160.03,159.725,159.74,484400000.0
2008-10-31 03:05:00,159.75,160.63,159.75,160.07,745900000.0
2008-10-31 03:10:00,160.1,160.84,160.095,160.825,593200000.0
2008-10-31 03:15:00,160.825,161.02,160.645,160.935,645100000.0
2008-10-31 03:20:00,160.93,160.965,160.395,160.515,671200000.0
2008-10-31 03:25:00,160.52,160.68,160.44,160.68,416400000.0
2008-10-31 03:30:00,160.68,160.735,160.525,160.575,256500000.0
2008-10-31 03:35:00,160.58,160.795,160.505,160.59,428500000.0
2008-10-31 03:40:00,160.585,160.645,160.365,160.375,318800000.0
2008-10-31 03:45:00,160.385,160.415,159.745,159.845,599000000.0
2008-10-31 03:50:00,159.84,160.0,159.745,159.915,534200000.0
2008-10-31 03:55:00,159.91,160.165,159.9,160.125,321100000.0
2008-10-31 04:00:00,160.125,160.25,159.875,159.875,335600000.0
2008-10-31 04:05:00,159.84,160.435,159.81,160.43,463300000.0
2008-10-31 04:10:00,160.43,160.515,160.045,160.315,378200000.0
2008-10-31 04:15:00,160.315,160.43,160.2,160.33,371300000.0
2008-10-31 04:20:00,160.32,160.335,160.115,160.16,356100000.0
2008-10-31 04:25:00,160.23,160.23,160.04,160.17,411500000.0
2008-10-31 04:30:00,160.165,160.245,160.095,160.175,350100000.0
2008-10-31 04:35:00,160.2,160.28,160.03,160.125,462100000.0
2008-10-31 04:40:00,160.165,160.28,160.055,160.26,386600000.0
2008-10-31 04:45:00,160.26,162.16,160.215,161.22,619000000.0
2008-10-31 04:50:00,161.235,161.555,160.805,161.095,357000000.0
2008-10-31 04:55:00,161.095,161.255,160.93,161.12,623100000.0
2008-10-31 05:00:00,161.115,161.145,160.955,160.975,470000000.0
2008-10-31 05:05:00,160.975,161.29,160.925,161.155,386100000.0
2008-10-31 05:10:00,161.155,161.16,160.335,160.51,465800000.0
2008-10-31 05:15:00,160.515,160.805,160.51,160.705,312300000.0
2008-10-31 05:20:00,160.705,160.94,160.705,160.935,464000000.0
2008-10-31 05:25:00,160.935,161.095,160.795,160.875,518700000.0
2008-10-31 05:30:00,160.865,160.995,160.855,160.985,283500000.0
2008-10-31 05:35:00,160.985,161.415,160.94,161.195,525300000.0
2008-10-31 05:40:00,161.195,161.3,161.08,161.1,474900000.0
2008-10-31 05:45:00,161.1,161.155,161.065,161.07,262900000.0
2008-10-31 05:50:00,161.11,161.76,161.07,161.565,574000000.0
2008-10-31 05:55:00,161.565,161.565,161.155,161.485,496900000.0
2008-10-31 06:00:00,161.485,161.615,161.23,161.255,430100000.0
2008-10-31 06:05:00,161.215,161.23,160.955,161.01,604500000.0
2008-10-31 06:10:00,161.025,161.065,160.585,161.02,282600000.0
2008-10-31 06:15:00,161.03,161.105,160.765,160.895,307100000.0
2008-10-31 06:20:00,160.88,160.97,160.545,160.55,488800000.0
2008-10-31 06:25:00,160.555,160.7,160.365,160.595,365900000.0
2008-10-31 06:30:00,160.655,161.14,160.595,160.965,315200000.0
2008-10-31 06:35:00,160.975,161.32,160.845,161.265,290600000.0
2008-10-31 06:40:00,161.265,161.265,161.005,161.155,435300000.0
2008-10-31 06:45:00,161.155,161.2,160.975,161.145,366700000.0
2008-10-31 06:50:00,161.165,161.365,160.98,161.175,349100000.0
2008-10-31 06:55:00,161.15,161.365,158.995,159.08,653200000.0
2008-10-31 07:00:00,159.065,160.63,158.81,160.265,604100000.0
2008-10-31 07:05:00,160.265,161.475,160.035,160.76,805200000.0
2008-10-31 07:10:00,160.76,161.165,160.76,161.01,625700000.0
2008-10-31 07:15:00,161.01,161.425,160.77,161.405,588000000.0
2008-10-31 07:20:00,161.44,161.47,161.12,161.23,393400000.0
2008-10-31 07:25:00,161.24,161.32,161.02,161.17,616400000.0
2008-10-31 07:30:00,161.17,161.195,160.765,160.775,674500000.0
2008-10-31 07:35:00,160.775,160.85,160.285,160.34,770800000.0
2008-10-31 07:40:00,160.35,160.88,160.285,160.855,439500000.0
2008-10-31 07:45:00,160.85,160.86,160.655,160.68,713000000.0
2008-10-31 07:50:00,160.68,160.68,160.12,160.19,457300000.0
2008-10-31 07:55:00,160.19,160.315,160.185,160.29,357500000.0
2008-10-31 08:00:00,160.273,160.455,160.273,160.395,840400000.0
2008-10-31 08:05:00,160.4,160.43,159.845,159.86,1386300000.0
2008-10-31 08:10:00,159.86,160.1,159.835,160.045,678600000.0
2008-10-31 08:15:00,160.045,160.22,159.985,160.08,477100000.0
2008-10-31 08:20:00,160.095,160.095,159.465,159.47,1104500000.0
2008-10-31 08:25:00,159.46,159.46,158.69,158.96,1917499990.0
2008-10-31 08:30:00,158.96,159.395,158.945,159.07,1075200000.0
2008-10-31 08:35:00,159.065,159.065,157.92,158.14,1169500000.0
2008-10-31 08:40:00,158.13,158.96,158.08,158.31,792000000.0
2008-10-31 08:45:00,158.31,158.39,157.6,158.04,1147900000.0
2008-10-31 08:50:00,158.03,158.1,157.688,157.78,983400000.0
2008-10-31 08:55:00,157.78,158.25,157.78,157.995,1368200000.0
2008-10-31 09:00:00,158.01,158.105,157.06,157.24,878762500.0
2008-10-31 09:05:00,157.24,157.55,157.2,157.28,442500000.0
2008-10-31 09:10:00,157.28,157.53,157.12,157.325,545200000.0
2008-10-31 09:15:00,157.33,157.515,156.215,156.23,984200000.0
2008-10-31 09:20:00,156.23,156.635,156.13,156.203,1051800000.0
2008-10-31 09:25:00,156.225,156.54,156.19,156.305,986100000.0
2008-10-31 09:30:00,156.32,156.68,155.77,156.07,948100000.0
2008-10-31 09:35:00,156.07,156.53,156.005,156.49,1378500000.0
2008-10-31 09:40:00,156.485,156.495,155.725,155.74,2742099999.0
2008-10-31 09:45:00,155.74,156.045,155.46,155.98,1832100000.0
2008-10-31 09:50:00,155.965,156.385,155.965,156.31,1160200000.0
2008-10-31 09:55:00,156.31,156.855,156.27,156.71,1349200000.0
2008-10-31 10:00:00,156.715,157.46,156.715,156.975,1159200000.0
2008-10-31 10:05:00,156.975,157.62,156.825,157.535,1173000000.0
2008-10-31 10:10:00,157.535,157.955,157.41,157.82,974100000.0
2008-10-31 10:15:00,157.82,157.965,157.125,157.135,1063000000.0
2008-10-31 10:20:00,157.16,157.265,156.615,156.735,973500000.0
2008-10-31 10:25:00,156.735,156.77,156.1,156.47,1091400000.0
2008-10-31 10:30:00,156.47,156.835,156.435,156.46,1092200000.0
2008-10-31 10:35:00,156.46,156.59,156.345,156.495,824000000.0
2008-10-31 10:40:00,156.495,156.89,156.46,156.84,1020400000.0
2008-10-31 10:45:00,156.82,157.595,156.675,157.06,1301200000.0
2008-10-31 10:50:00,157.06,157.255,156.955,157.195,1080200000.0
2008-10-31 10:55:00,157.19,157.595,157.0,157.01,1031200000.0
2008-10-31 11:00:00,157.01,157.105,156.61,156.985,1089800000.0
2008-10-31 11:05:00,156.99,157.17,156.78,156.825,967000000.0
2008-10-31 11:10:00,156.825,157.47,156.795,157.465,1029800000.0
2008-10-31 11:15:00,157.465,157.465,156.96,157.18,1023400000.0
2008-10-31 11:20:00,157.175,157.29,156.85,156.88,820000000.0
2008-10-31 11:25:00,156.88,156.995,156.84,156.84,668000000.0
2008-10-31 11:30:00,156.85,157.1,156.715,157.04,921100000.0
2008-10-31 11:35:00,157.065,157.52,156.975,156.995,970900000.0
2008-10-31 11:40:00,156.995,157.315,156.995,157.065,867400000.0
2008-10-31 11:45:00,157.08,157.09,156.75,156.885,979000000.0
2008-10-31 11:50:00,156.885,156.945,156.725,156.925,879600000.0
2008-10-31 11:55:00,156.93,157.2,156.87,156.985,866400000.0
2008-10-31 12:00:00,156.99,157.005,156.775,156.89,829300000.0
2008-10-31 12:05:00,156.895,156.905,156.47,156.525,930600000.0
2008-10-31 12:10:00,156.535,156.615,156.42,156.515,867900000.0
2008-10-31 12:15:00,156.515,156.72,156.45,156.63,969000000.0
2008-10-31 12:20:00,156.63,156.975,156.55,156.88,852400000.0
2008-10-31 12:25:00,156.89,156.93,156.755,156.875,710700000.0
2008-10-31 12:30:00,156.875,156.88,156.695,156.79,521000000.0
2008-10-31 12:35:00,156.79,158.2,156.77,157.635,1173000000.0
2008-10-31 12:40:00,157.62,158.045,157.54,157.85,806800000.0
2008-10-31 12:45:00,157.82,157.86,157.31,157.8,1023500000.0
2008-10-31 12:50:00,157.8,157.955,157.665,157.91,1053799998.0
2008-10-31 12:55:00,157.91,157.91,157.665,157.895,1480500000.0
2008-10-31 13:00:00,157.885,158.25,157.85,158.25,1169100000.0
2008-10-31 13:05:00,158.25,159.345,158.24,158.815,1370600000.0
2008-10-31 13:10:00,158.82,159.31,158.735,158.755,1304000000.0
2008-10-31 13:15:00,158.74,158.825,158.57,158.76,1102500000.0
2008-10-31 13:20:00,158.76,159.095,158.7,159.025,927800000.0
2008-10-31 13:25:00,159.04,159.26,158.92,159.07,1248599999.0
2008-10-31 13:30:00,159.07,159.375,158.74,158.775,869140000.0
2008-10-31 13:35:00,158.765,159.06,158.56,158.685,966900000.0
2008-10-31 13:40:00,158.665,158.71,158.51,158.58,830700000.0
2008-10-31 13:45:00,158.585,158.945,158.435,158.44,955700000.0
2008-10-31 13:50:00,158.44,158.465,158.005,158.12,1104100000.0
2008-10-31 13:55:00,158.085,158.135,157.7,157.75,1219300000.0
2008-10-31 14:00:00,157.74,157.87,157.575,157.84,974000000.0
2008-10-31 14:05:00,157.835,158.405,157.825,158.29,998700000.0
2008-10-31 14:10:00,158.265,158.455,157.91,158.135,1099800000.0
2008-10-31 14:15:00,158.13,158.275,158.06,158.1,841600000.0
2008-10-31 14:20:00,158.1,158.145,157.785,157.935,891000000.0
2008-10-31 14:25:00,157.925,158.125,157.875,157.955,1043500000.0
2008-10-31 14:30:00,157.94,158.125,157.885,158.005,1140200000.0
2008-10-31 14:35:00,158.02,158.21,157.85,158.06,1359200000.0
2008-10-31 14:40:00,158.06,158.125,157.885,157.945,949000000.0
2008-10-31 14:45:00,157.945,158.015,157.87,158.005,1116600000.0
2008-10-31 14:50:00,157.995,158.295,157.895,158.295,1179400000.0
2008-10-31 14:55:00,158.31,158.43,158.11,158.43,961800000.0
2008-10-31 15:00:00,158.37,158.46,158.16,158.345,1139200000.0
2008-10-31 15:05:00,158.335,158.805,158.325,158.735,1089300000.0
2008-10-31 15:10:00,158.735,158.865,158.645,158.765,1190500000.0
2008-10-31 15:15:00,158.77,158.91,158.765,158.86,810700000.0
2008-10-31 15:20:00,158.835,158.835,158.61,158.81,972100000.0
2008-10-31 15:25:00,158.8,159.05,158.73,158.85,1007300000.0
2008-10-31 15:30:00,158.835,158.99,158.63,158.715,1120400000.0
2008-10-31 15:35:00,158.715,158.76,158.585,158.67,1013500000.0
2008-10-31 15:40:00,158.675,159.0,158.65,158.74,1153600000.0
2008-10-31 15:45:00,158.74,158.76,158.25,158.29,1416900000.0
2008-10-31 15:50:00,158.29,158.515,158.105,158.37,1275200000.0
2008-10-31 15:55:00,158.385,159.13,158.385,159.13,1326700000.0
2008-10-31 16:00:00,159.125,159.37,158.995,159.235,1384100000.0
2008-10-31 16:05:00,159.235,159.355,158.71,159.13,1227100000.0
2008-10-31 16:10:00,159.13,159.465,159.03,159.465,1459700000.0
2008-10-31 16:15:00,159.455,159.455,158.85,159.125,1292400000.0
2008-10-31 16:20:00,159.125,159.2,158.46,158.655,1259100000.0
2008-10-31 16:25:00,158.67,158.67,158.095,158.48,1366500000.0
2008-10-31 16:30:00,158.465,158.545,158.28,158.29,915500000.0
2008-10-31 16:35:00,158.29,158.325,157.715,158.12,1425700000.0
2008-10-31 16:40:00,158.12,158.86,158.03,158.85,1095000000.0
2008-10-31 16:45:00,158.845,158.865,158.2,158.28,1202000000.0
2008-10-31 16:50:00,158.27,158.645,158.125,158.645,990000000.0
2008-10-31 16:55:00,158.645,159.1,158.56,159.07,1050700000.0
2008-10-31 17:00:00,159.07,159.485,158.97,159.485,1141800000.0
2008-10-31 17:05:00,159.485,159.59,159.315,159.405,1068100000.0
2008-10-31 17:10:00,159.415,159.58,159.165,159.45,1280700000.0
2008-10-31 17:15:00,159.45,160.38,159.43,160.07,1081400000.0
2008-10-31 17:20:00,160.07,160.14,159.48,159.84,1237600000.0
2008-10-31 17:25:00,159.84,160.255,159.61,160.23,1477200000.0
2008-10-31 17:30:00,160.23,160.63,160.08,160.63,1539100000.0
2008-10-31 17:35:00,160.62,160.76,160.09,160.185,1342000000.0
2008-10-31 17:40:00,160.185,160.305,159.85,159.865,1413800000.0
2008-10-31 17:45:00,159.88,159.93,159.085,159.49,1559400000.0
2008-10-31 17:50:00,159.48,159.935,159.48,159.86,1298900000.0
2008-10-31 17:55:00,159.86,159.985,158.825,158.9,1314300000.0
2008-10-31 18:00:00,158.9,159.21,158.54,158.645,1167200000.0
2008-10-31 18:05:00,158.655,158.66,158.235,158.325,1304000000.0
2008-10-31 18:10:00,158.315,158.46,157.94,158.06,1363800000.0
2008-10-31 18:15:00,158.06,158.325,157.22,158.315,1364400000.0
2008-10-31 18:20:00,158.33,158.955,158.325,158.355,1381200000.0
2008-10-31 18:25:00,158.325,158.895,158.24,158.65,1305000000.0
2008-10-31 18:30:00,158.645,158.97,158.465,158.795,1363300000.0
2008-10-31 18:35:00,158.795,159.125,158.615,158.85,1251900000.0
2008-10-31 18:40:00,158.85,158.92,158.585,158.61,1238500000.0
2008-10-31 18:45:00,158.625,158.77,158.41,158.62,1235100000.0
2008-10-31 18:50:00,158.62,158.8,158.55,158.66,1127400000.0
2008-10-31 18:55:00,158.66,159.03,158.655,158.765,1362500000.0
2008-10-31 19:00:00,158.77,159.195,158.63,159.16,1333000000.0
2008-10-31 19:05:00,159.16,159.665,159.105,159.59,1432900000.0
2008-10-31 19:10:00,159.575,159.865,159.575,159.65,1163500000.0
2008-10-31 19:15:00,159.645,159.76,159.585,159.66,1023500000.0
2008-10-31 19:20:00,159.665,160.485,159.63,160.46,1352300000.0
2008-10-31 19:25:00,160.465,160.495,160.045,160.285,1341800000.0
2008-10-31 19:30:00,160.295,160.375,160.08,160.13,1360600000.0
2008-10-31 19:35:00,160.14,160.34,160.02,160.185,1005600000.0
2008-10-31 19:40:00,160.185,160.21,159.635,159.705,887200000.0
2008-10-31 19:45:00,159.71,159.86,159.38,159.43,957500000.0
2008-10-31 19:50:00,159.43,159.455,158.845,158.87,1238300011.0
2008-10-31 19:55:00,158.89,158.89,158.54,158.64,1102200000.0
2008-10-31 20:00:00,158.64,158.945,158.615,158.86,1230400000.0
2008-10-31 20:05:00,158.865,159.14,158.72,158.72,749900000.0
2008-10-31 20:10:00,158.72,158.84,158.545,158.7,1112500000.0
2008-10-31 20:15:00,158.7,158.7,158.04,158.06,927600000.0
2008-10-31 20:20:00,158.06,158.43,157.96,158.29,956700000.0
2008-10-31 20:25:00,158.29,158.865,158.28,158.85,1161200000.0
2008-10-31 20:30:00,158.865,159.08,158.59,159.065,1147100000.0
2008-10-31 20:35:00,159.065,159.07,158.805,158.825,913000000.0
2008-10-31 20:40:00,158.83,159.2,158.59,158.95,1504800000.0
2008-10-31 20:45:00,158.965,159.13,158.88,158.96,848300000.0
2008-10-31 20:50:00,158.97,159.28,158.96,159.07,1257800000.0
2008-10-31 20:55:00,159.085,159.36,159.035,159.36,1192500000.0
2008-10-31 21:00:00,159.36,159.575,159.26,159.47,919900000.0
2008-10-31 21:05:00,159.47,159.485,158.825,159.23,1106600000.0
2008-10-31 21:10:00,159.235,159.235,158.685,158.705,831500000.0
2008-10-31 21:15:00,158.705,158.72,158.44,158.47,1001100000.0
2008-10-31 21:20:00,158.47,158.53,158.285,158.465,887600000.0
2008-10-31 21:25:00,158.475,158.64,158.22,158.33,1283300000.0
2008-10-31 21:30:00,158.365,158.59,158.285,158.54,871200000.0
2008-10-31 21:35:00,158.535,158.68,158.505,158.68,686200000.0
2008-10-31 21:40:00,158.69,158.7,158.21,158.57,1195400000.0
2008-10-31 21:45:00,158.58,158.905,158.565,158.655,1202500000.0
2008-10-31 21:50:00,158.665,158.705,158.37,158.5,850200000.0
2008-10-31 21:55:00,158.5,158.525,158.435,158.445,650100000.0
2008-10-31 22:00:00,158.46,158.505,158.32,158.46,494400000.0
2008-10-31 22:05:00,158.42,158.505,158.365,158.495,349800000.0
2008-10-31 22:10:00,158.49,158.51,158.36,158.395,439700000.0
2008-10-31 22:15:00,158.39,158.49,158.34,158.46,292900000.0
2008-10-31 22:20:00,158.445,158.8,158.43,158.765,334800000.0
2008-10-31 22:25:00,158.765,158.765,158.485,158.49,804000000.0
2008-10-31 22:30:00,158.49,158.565,158.33,158.38,959600000.0
2008-10-31 22:35:00,158.39,158.445,158.27,158.415,352800000.0
2008-10-31 22:40:00,158.41,158.52,158.305,158.46,430400000.0
2008-10-31 22:45:00,158.475,158.59,158.435,158.495,310900003.0
2008-10-31 22:50:00,158.5,158.63,158.44,158.44,331800000.0
2008-10-31 22:55:00,158.44,158.44,158.22,158.23,167400000.0
2008-11-03 00:00:00,158.539,158.626,158.442,158.475,474300000.0
2008-11-03 00:05:00,158.495,158.548,158.3,158.3,338500000.0
2008-11-03 00:10:00,158.345,158.401,158.301,158.365,988100000.0
2008-11-03 00:15:00,158.375,158.465,158.37,158.46,48500000.0
2008-11-03 00:20:00,158.46,158.46,158.351,158.379,132400000.0
2008-11-03 00:25:00,158.415,158.415,158.334,158.415,230600000.0
2008-11-03 00:30:00,158.41,158.42,158.293,158.42,554900000.0
2008-11-03 00:35:00,158.335,158.42,158.275,158.31,155200000.0
2008-11-03 00:40:00,158.31,158.325,158.215,158.31,246700000.0
2008-11-03 00:45:00,158.31,158.325,158.24,158.265,68300000.0
2008-11-03 00:50:00,158.27,158.295,158.26,158.28,42400000.0
2008-11-03 00:55:00,158.205,158.345,158.09,158.19,126700000.0
2008-11-03 01:00:00,158.195,158.405,158.095,158.38,273300000.0
2008-11-03 01:05:00,158.385,158.545,158.375,158.52,200800000.0
2008-11-03 01:10:00,158.525,158.57,158.475,158.505,105100000.0
2008-11-03 01:15:00,158.51,158.58,158.29,158.575,117100000.0
2008-11-03 01:20:00,158.57,158.63,158.505,158.59,100700000.0
2008-11-03 01:25:00,158.555,158.65,158.555,158.625,71400000.0
2008-11-03 01:30:00,158.625,158.695,158.445,158.51,181800000.0
2008-11-03 01:35:00,158.492,158.573,158.455,158.525,287700000.0
2008-11-03 01:40:00,158.565,158.64,158.493,158.63,66200000.0
2008-11-03 01:45:00,158.635,158.75,158.635,158.71,118300000.0
2008-11-03 01:50:00,158.7,158.835,158.7,158.8,100300000.0
2008-11-03 01:55:00,158.8,158.825,158.605,158.71,140000000.0
2008-11-03 02:00:00,158.7,158.74,158.595,158.61,171000000.0
2008-11-03 02:05:00,158.583,158.66,158.545,158.59,121800000.0
2008-11-03 02:10:00,158.59,158.59,158.59,158.59,29000000.0
2008-11-03 02:15:00,158.59,158.59,158.305,158.34,187200000.0
2008-11-03 02:20:00,158.345,158.37,158.295,158.31,75500000.0
2008-11-03 02:25:00,158.31,158.505,158.295,158.5,109200000.0
2008-11-03 02:30:00,158.5,158.58,158.305,158.38,174500000.0
2008-11-03 02:35:00,158.38,158.4,158.36,158.38,85400000.0
2008-11-03 02:40:00,158.38,158.685,158.38,158.665,119800000.0
2008-11-03 02:45:00,158.66,158.66,158.62,158.62,72900000.0
2008-11-03 02:50:00,158.66,158.75,158.575,158.685,231100000.0
2008-11-03 02:55:00,158.68,158.89,158.64,158.82,286500000.0
2008-11-03 03:00:00,158.825,158.845,158.71,158.72,162000000.0
2008-11-03 03:05:00,158.71,158.71,158.56,158.58,94600000.0
2008-11-03 03:10:00,158.58,158.835,158.575,158.795,222300000.0
2008-11-03 03:15:00,158.81,158.915,158.81,158.84,170100000.0
2008-11-03 03:20:00,158.84,158.87,158.749,158.825,148400000.0
2008-11-03 03:25:00,158.825,159.355,158.75,159.34,346000000.0
2008-11-03 03:30:00,159.335,159.765,159.335,159.71,450200000.0
2008-11-03 03:35:00,159.71,159.74,159.68,159.705,256100000.0
2008-11-03 03:40:00,159.705,160.005,159.675,160.0,513600000.0
2008-11-03 03:45:00,160.005,160.47,160.0,160.27,532200000.0
2008-11-03 03:50:00,160.27,160.585,160.195,160.195,563800000.0
2008-11-03 03:55:00,160.2,160.45,159.99,160.2,1001099999.0
2008-11-03 04:00:00,160.2,160.38,160.06,160.08,274200000.0
2008-11-03 04:05:00,160.075,160.385,160.05,160.235,363300000.0
2008-11-03 04:10:00,160.235,160.235,159.835,160.19,508000000.0
2008-11-03 04:15:00,160.215,160.75,159.995,160.72,571300000.0
2008-11-03 04:20:00,160.725,161.0,160.54,161.0,489100000.0
2008-11-03 04:25:00,161.0,161.525,160.975,161.3,1723800001.0
2008-11-03 04:30:00,161.295,161.355,161.13,161.25,394000000.0
2008-11-03 04:35:00,161.265,161.52,161.25,161.52,318300000.0
2008-11-03 04:40:00,161.515,161.54,161.46,161.48,267900000.0
2008-11-03 04:45:00,161.475,162.11,161.46,162.005,1123100001.0
2008-11-03 04:50:00,162.0,162.12,161.76,161.76,328400000.0
2008-11-03 04:55:00,161.76,161.81,161.51,161.615,312600000.0
2008-11-03 05:00:00,161.63,161.78,161.605,161.65,389300000.0
2008-11-03 05:05:00,161.655,161.68,161.34,161.35,589100000.0
2008-11-03 05:10:00,161.35,161.425,161.0,161.35,845899998.0
2008-11-03 05:15:00,161.35,161.45,161.165,161.45,160200000.0
2008-11-03 05:20:00,161.435,161.7,161.435,161.65,188500000.0
2008-11-03 05:25:00,161.65,161.735,161.485,161.735,274200000.0
2008-11-03 05:30:00,161.735,161.78,161.7,161.755,184700000.0
2008-11-03 05:35:00,161.77,161.84,161.615,161.615,175200000.0
2008-11-03 05:40:00,161.63,161.75,161.455,161.485,257600000.0
2008-11-03 05:45:00,161.5,161.6,161.47,161.575,107500000.0
2008-11-03 05:50:00,161.585,161.68,161.505,161.655,304600000.0
2008-11-03 05:55:00,161.65,161.82,161.625,161.75,408500000.0
2008-11-03 06:00:00,161.75,161.84,161.75,161.8,209100000.0
2008-11-03 06:05:00,161.81,161.91,161.81,161.875,221700000.0
2008-11-03 06:10:00,161.87,161.885,161.86,161.87,136600000.0
2008-11-03 06:15:00,161.87,161.905,161.74,161.8,309700000.0
2008-11-03 06:20:00,161.8,161.8,161.76,161.8,265200000.0
2008-11-03 06:25:00,161.8,161.8,161.16,161.17,375200000.0
2008-11-03 06:30:00,161.17,161.35,161.17,161.35,341400000.0
2008-11-03 06:35:00,161.345,161.455,161.165,161.4,351400000.0
2008-11-03 06:40:00,161.4,161.4,161.13,161.207,421500000.0
2008-11-03 06:45:00,161.26,161.26,161.05,161.09,114100000.0
2008-11-03 06:50:00,161.08,161.085,160.965,160.98,143900000.0
2008-11-03 06:55:00,160.98,161.0,160.95,160.95,131400000.0
2008-11-03 07:00:00,160.95,160.97,160.95,160.96,148000000.0
2008-11-03 07:05:00,160.95,161.095,160.95,161.07,182400000.0
2008-11-03 07:10:00,161.085,161.29,161.075,161.275,246900000.0
2008-11-03 07:15:00,161.27,161.595,161.27,161.56,239600000.0
2008-11-03 07:20:00,161.55,161.705,161.53,161.66,158900000.0
2008-11-03 07:25:00,161.66,162.0,161.65,161.87,293000000.0
2008-11-03 07:30:00,161.87,162.045,161.87,162.02,334200000.0
2008-11-03 07:35:00,162.0,162.055,161.625,161.775,373700000.0
2008-11-03 07:40:00,161.785,161.9,161.74,161.74,256900000.0
2008-11-03 07:45:00,161.74,161.775,161.61,161.69,199700000.0
2008-11-03 07:50:00,161.69,161.91,161.69,161.86,227300000.0
2008-11-03 07:55:00,161.875,162.115,161.87,162.11,361300000.0
2008-11-03 08:00:00,162.125,162.705,162.125,162.41,479200000.0
2008-11-03 08:05:00,162.41,162.45,162.155,162.43,528300000.0
2008-11-03 08:10:00,162.42,162.82,162.325,162.82,580200000.0
2008-11-03 08:15:00,162.83,163.31,162.83,163.305,470600000.0
2008-11-03 08:20:00,163.305,163.31,162.82,162.84,497800000.0
2008-11-03 08:25:00,162.84,163.12,162.64,163.12,460100000.0
2008-11-03 08:30:00,163.1,163.275,162.92,162.92,318700000.0
2008-11-03 08:35:00,162.94,162.95,162.77,162.83,281600000.0
2008-11-03 08:40:00,162.785,163.055,162.775,163.055,321900000.0
2008-11-03 08:45:00,163.04,163.045,162.745,162.865,337700000.0
2008-11-03 08:50:00,162.875,162.935,162.35,162.36,749400000.0
2008-11-03 08:55:00,162.36,162.58,162.19,162.52,863900000.0
2008-11-03 09:00:00,162.53,162.925,162.52,162.66,1026400000.0
2008-11-03 09:05:00,162.66,162.75,162.6,162.68,999400000.0
2008-11-03 09:10:00,162.68,162.78,162.595,162.68,598800000.0
2008-11-03 09:15:00,162.68,162.78,162.5,162.715,1317200000.0
2008-11-03 09:20:00,162.715,162.75,162.58,162.58,822800000.0
2008-11-03 09:25:00,162.58,162.66,162.445,162.615,806400000.0
2008-11-03 09:30:00,162.605,163.275,162.6,163.17,1002000000.0
2008-11-03 09:35:00,163.17,163.225,162.83,162.92,893300000.0
2008-11-03 09:40:00,162.925,163.06,162.635,162.635,716100000.0
2008-11-03 09:45:00,162.615,162.92,162.55,162.655,835500000.0
2008-11-03 09:50:00,162.66,162.89,162.235,162.45,917900000.0
2008-11-03 09:55:00,162.44,162.455,161.49,161.59,1182300000.0
2008-11-03 10:00:00,161.605,162.01,161.595,161.775,1099000000.0
2008-11-03 10:05:00,161.775,161.885,161.175,161.295,789700000.0
2008-11-03 10:10:00,161.285,161.645,161.07,161.38,939100000.0
2008-11-03 10:15:00,161.385,161.695,161.22,161.535,1125500000.0
2008-11-03 10:20:00,161.52,161.55,160.715,160.89,905700000.0
2008-11-03 10:25:00,160.89,161.36,160.88,161.35,732200000.0
2008-11-03 10:30:00,161.355,161.4,161.16,161.225,848600000.0
2008-11-03 10:35:00,161.235,161.32,160.635,161.255,859900000.0
2008-11-03 10:40:00,161.245,161.3,160.88,160.9,851200000.0
2008-11-03 10:45:00,160.9,161.115,160.35,160.415,1025500000.0
2008-11-03 10:50:00,160.415,160.535,160.165,160.44,963700000.0
2008-11-03 10:55:00,160.45,161.075,160.45,161.005,821500000.0
2008-11-03 11:00:00,161.01,161.055,160.76,160.965,580300000.0
2008-11-03 11:05:00,160.98,161.28,160.905,161.28,670500000.0
2008-11-03 11:10:00,161.28,161.545,161.23,161.38,1138600000.0
2008-11-03 11:15:00,161.395,161.455,161.145,161.32,711700000.0
2008-11-03 11:20:00,161.325,161.58,161.325,161.44,842200000.0
2008-11-03 11:25:00,161.44,161.61,161.18,161.545,1083300000.0
2008-11-03 11:30:00,161.55,161.635,161.465,161.535,654200000.0
2008-11-03 11:35:00,161.53,161.58,161.305,161.455,804400000.0
2008-11-03 11:40:00,161.46,161.555,161.115,161.275,799600000.0
2008-11-03 11:45:00,161.27,161.46,160.785,160.97,1019200000.0
2008-11-03 11:50:00,160.97,161.07,160.865,160.95,756100000.0
2008-11-03 11:55:00,160.95,160.965,160.77,160.815,569500000.0
2008-11-03 12:00:00,160.815,160.93,160.705,160.81,589500000.0
2008-11-03 12:05:00,160.815,160.94,160.72,160.75,802300000.0
2008-11-03 12:10:00,160.75,160.935,160.71,160.83,1024500000.0
2008-11-03 12:15:00,160.83,161.0,160.805,160.865,692400000.0
2008-11-03 12:20:00,160.87,160.925,160.815,160.84,393300000.0
2008-11-03 12:25:00,160.845,160.96,160.82,160.825,377400000.0
2008-11-03 12:30:00,160.815,160.9,160.69,160.815,752400000.0
2008-11-03 12:35:00,160.825,161.015,160.805,160.945,721900000.0
2008-11-03 12:40:00,160.955,161.045,160.94,160.98,698500000.0
2008-11-03 12:45:00,160.98,161.0,160.85,160.91,416500000.0
2008-11-03 12:50:00,160.885,161.055,160.84,161.01,403700000.0
2008-11-03 12:55:00,160.995,161.07,160.93,160.995,563300000.0
2008-11-03 13:00:00,160.995,161.09,160.825,160.86,683800000.0
2008-11-03 13:05:00,160.885,161.055,160.76,161.055,877800000.0
2008-11-03 13:10:00,161.04,161.1,160.88,161.08,1000100000.0
2008-11-03 13:15:00,161.07,161.115,160.79,160.91,686100000.0
2008-11-03 13:20:00,160.905,161.055,160.76,160.765,676900000.0
2008-11-03 13:25:00,160.755,160.805,160.47,160.48,768700000.0
2008-11-03 13:30:00,160.48,160.535,160.08,160.27,730600000.0
2008-11-03 13:35:00,160.27,160.51,160.26,160.48,652100000.0
2008-11-03 13:40:00,160.485,160.485,160.275,160.35,1085700000.0
2008-11-03 13:45:00,160.35,160.555,160.32,160.48,514500000.0
2008-11-03 13:50:00,160.465,160.705,160.445,160.635,519900000.0
2008-11-03 13:55:00,160.62,160.755,160.46,160.58,497900000.0
2008-11-03 14:00:00,160.59,160.755,160.54,160.63,521000000.0
2008-11-03 14:05:00,160.64,160.765,160.4,160.48,491300000.0
2008-11-03 14:10:00,160.49,160.66,160.46,160.66,506500000.0
2008-11-03 14:15:00,160.655,160.72,160.34,160.475,490700000.0
2008-11-03 14:20:00,160.475,160.59,160.41,160.59,553900000.0
2008-11-03 14:25:00,160.595,160.74,160.51,160.545,669100000.0
2008-11-03 14:30:00,160.545,160.545,160.38,160.44,255300000.0
2008-11-03 14:35:00,160.385,160.625,160.21,160.27,665700000.0
2008-11-03 14:40:00,160.26,160.33,160.035,160.085,1232700000.0
2008-11-03 14:45:00,160.08,160.245,159.995,160.2,671600000.0
2008-11-03 14:50:00,160.2,160.2,159.46,159.51,977000000.0
2008-11-03 14:55:00,159.505,159.64,159.35,159.425,808700000.0
2008-11-03 15:00:00,159.425,159.5,158.965,159.06,1242100000.0
2008-11-03 15:05:00,159.065,159.13,158.525,158.535,1001700000.0
2008-11-03 15:10:00,158.535,158.645,158.435,158.57,998100000.0
2008-11-03 15:15:00,158.565,158.62,158.305,158.5,1102300000.0
2008-11-03 15:20:00,158.5,158.55,158.24,158.475,879500000.0
2008-11-03 15:25:00,158.48,158.59,158.29,158.445,837200000.0
2008-11-03 15:30:00,158.445,158.47,157.805,157.94,1037100000.0
2008-11-03 15:35:00,157.925,158.005,157.515,157.855,901700000.0
2008-11-03 15:40:00,157.85,157.95,157.6,157.68,972900000.0
2008-11-03 15:45:00,157.695,157.75,157.3,157.485,1023100000.0
2008-11-03 15:50:00,157.48,157.98,157.4,157.945,870400000.0
2008-11-03 15:55:00,157.945,158.25,157.9,158.145,1241800002.0
2008-11-03 16:00:00,158.145,158.15,157.53,157.59,949400000.0
2008-11-03 16:05:00,157.59,157.865,157.465,157.47,825800000.0
2008-11-03 16:10:00,157.47,157.49,156.96,157.18,1142400000.0
2008-11-03 16:15:00,157.18,157.27,157.01,157.21,867200000.0
2008-11-03 16:20:00,157.21,157.375,157.16,157.31,1020200000.0
2008-11-03 16:25:00,157.31,157.37,157.225,157.265,1019400000.0
2008-11-03 16:30:00,157.27,157.605,157.13,157.605,973200000.0
2008-11-03 16:35:00,157.61,157.91,157.56,157.78,1112700000.0
2008-11-03 16:40:00,157.78,157.99,157.57,157.91,1275400000.0
2008-11-03 16:45:00,157.905,158.35,157.905,158.275,1015600000.0
2008-11-03 16:50:00,158.275,158.35,157.815,157.815,1121000000.0
2008-11-03 16:55:00,157.81,157.83,157.59,157.6,1260300000.0
2008-11-03 17:00:00,157.6,157.6,156.34,156.7,2175200000.0
2008-11-03 17:05:00,156.695,157.395,156.66,157.24,1261800000.0
2008-11-03 17:10:00,157.25,157.3,156.705,156.845,1235100000.0
2008-11-03 17:15:00,156.86,156.955,156.375,156.42,1048600000.0
2008-11-03 17:20:00,156.425,156.53,155.895,155.935,1075900001.0
2008-11-03 17:25:00,155.95,156.625,155.925,156.49,1583300000.0
2008-11-03 17:30:00,156.485,156.895,156.3,156.865,1478000000.0
2008-11-03 17:35:00,156.86,156.945,156.625,156.92,1174600000.0
2008-11-03 17:40:00,156.915,156.925,156.635,156.675,1022300000.0
2008-11-03 17:45:00,156.675,157.145,156.575,156.905,1288400000.0
2008-11-03 17:50:00,156.905,157.165,156.87,157.09,1261500000.0
2008-11-03 17:55:00,157.09,157.34,156.665,156.665,1368100000.0
2008-11-03 18:00:00,156.675,156.925,156.39,156.395,1022600000.0
2008-11-03 18:05:00,156.395,156.62,156.015,156.125,1193400000.0
2008-11-03 18:10:00,156.14,156.305,155.995,156.005,890300000.0
2008-11-03 18:15:00,156.01,156.18,155.565,156.075,1108300000.0
2008-11-03 18:20:00,156.085,156.3,156.0,156.06,1614699998.0
2008-11-03 18:25:00,156.065,156.425,156.04,156.215,1058500000.0
2008-11-03 18:30:00,156.215,156.465,156.15,156.4,843900000.0
2008-11-03 18:35:00,156.365,156.555,156.355,156.49,743000000.0
2008-11-03 18:40:00,156.49,156.625,156.385,156.58,1163200000.0
2008-11-03 18:45:00,156.58,156.595,156.325,156.5,2308300000.0
2008-11-03 18:50:00,156.505,157.19,156.5,157.125,925200000.0
2008-11-03 18:55:00,157.13,157.145,156.8,156.855,976300000.0
2008-11-03 19:00:00,156.855,156.99,156.74,156.985,796400000.0
2008-11-03 19:05:00,156.99,157.12,156.805,156.82,688500000.0
2008-11-03 19:10:00,156.82,157.02,156.66,156.72,1006600000.0
2008-11-03 19:15:00,156.715,156.785,156.56,156.645,940200000.0
2008-11-03 19:20:00,156.645,156.685,156.385,156.395,1101199999.0
2008-11-03 19:25:00,156.4,156.9,156.38,156.835,1039700000.0
2008-11-03 19:30:00,156.85,157.04,156.795,156.795,1143000000.0
2008-11-03 19:35:00,156.79,156.82,156.64,156.65,749100000.0
2008-11-03 19:40:00,156.65,156.66,156.48,156.56,945600000.0
2008-11-03 19:45:00,156.56,156.845,156.555,156.67,921600000.0
2008-11-03 19:50:00,156.655,156.655,156.415,156.6,1075200000.0
2008-11-03 19:55:00,156.6,156.82,156.54,156.705,1036400000.0
2008-11-03 20:00:00,156.705,156.855,156.685,156.77,675200000.0
2008-11-03 20:05:00,156.775,156.795,156.625,156.655,497000000.0
2008-11-03 20:10:00,156.655,156.895,156.655,156.76,1332200000.0
2008-11-03 20:15:00,156.745,156.755,156.58,156.6,984100000.0
2008-11-03 20:20:00,156.6,156.6,156.33,156.465,762400000.0
2008-11-03 20:25:00,156.465,156.735,156.45,156.675,898400000.0
2008-11-03 20:30:00,156.69,156.86,156.68,156.69,917700000.0
2008-11-03 20:35:00,156.69,156.93,156.69,156.715,1054800000.0
2008-11-03 20:40:00,156.715,156.975,156.71,156.745,1004400000.0
2008-11-03 20:45:00,156.745,156.76,156.42,156.505,935200000.0
2008-11-03 20:50:00,156.51,156.6,156.47,156.51,879600000.0
2008-11-03 20:55:00,156.51,156.51,156.27,156.345,1660200000.0
2008-11-03 21:00:00,156.35,156.405,156.275,156.34,1109600000.0
2008-11-03 21:05:00,156.34,156.54,156.335,156.48,989500000.0
2008-11-03 21:10:00,156.48,156.48,156.315,156.315,1092200000.0
2008-11-03 21:15:00,156.315,156.41,156.28,156.4,728000000.0
2008-11-03 21:20:00,156.4,156.51,156.33,156.37,908700000.0
2008-11-03 21:25:00,156.365,156.37,156.205,156.33,784700000.0
2008-11-03 21:30:00,156.32,156.44,156.32,156.425,572500000.0
2008-11-03 21:35:00,156.4,156.435,156.32,156.39,603400000.0
2008-11-03 21:40:00,156.39,156.43,156.37,156.37,467000000.0
2008-11-03 21:45:00,156.35,157.01,156.35,157.01,903900000.0
2008-11-03 21:50:00,157.01,157.125,156.595,156.65,818300000.0
2008-11-03 21:55:00,156.645,156.755,156.595,156.595,574200000.0
2008-11-03 22:00:00,156.595,156.605,156.42,156.42,982800000.0
2008-11-03 22:05:00,156.42,156.485,156.355,156.465,763200000.0
2008-11-03 22:10:00,156.46,156.825,156.455,156.54,898800000.0
2008-11-03 22:15:00,156.555,156.6,156.445,156.59,889800000.0
2008-11-03 22:20:00,156.59,156.625,156.44,156.475,593400000.0
2008-11-03 22:25:00,156.47,156.605,156.42,156.605,524800000.0
2008-11-03 22:30:00,156.615,156.715,156.56,156.705,790800000.0
2008-11-03 22:35:00,156.715,156.915,156.715,156.835,541200000.0
2008-11-03 22:40:00,156.83,156.905,156.795,156.87,692400000.0
2008-11-03 22:45:00,156.86,157.145,156.83,157.14,562200000.0
2008-11-03 22:50:00,157.155,157.155,156.915,157.005,696400000.0
2008-11-03 22:55:00,157.025,157.06,156.83,156.91,689000000.0
2008-11-03 23:00:00,156.9,156.96,156.795,156.96,485400000.0
2008-11-03 23:05:00,156.96,157.105,156.955,157.025,441700000.0
2008-11-03 23:10:00,157.04,157.05,156.975,157.035,372200000.0
2008-11-03 23:15:00,157.035,157.235,157.035,157.18,341600000.0
2008-11-03 23:20:00,157.19,157.2,156.855,156.965,949400000.0
2008-11-03 23:25:00,156.97,156.98,156.775,156.825,717900000.0
2008-11-03 23:30:00,156.835,156.845,156.785,156.79,424400000.0
2008-11-03 23:35:00,156.78,156.835,156.735,156.765,320500000.0
2008-11-03 23:40:00,156.765,156.825,156.74,156.77,508600000.0
2008-11-03 23:45:00,156.77,156.77,156.64,156.74,456500000.0
2008-11-03 23:50:00,156.73,157.005,156.72,156.945,401400000.0
2008-11-03 23:55:00,156.94,156.945,156.73,156.73,470500000.0
2008-11-04 00:00:00,156.695,156.82,156.625,156.785,336000000.0
2008-11-04 00:05:00,156.8,156.835,156.62,156.66,285900000.0
2008-11-04 00:10:00,156.625,156.785,156.475,156.61,371200000.0
2008-11-04 00:15:00,156.61,156.73,156.56,156.685,331500000.0
2008-11-04 00:20:00,156.705,156.73,156.585,156.651,181500000.0
2008-11-04 00:25:00,156.65,156.755,156.65,156.725,101600000.0
2008-11-04 00:30:00,156.715,156.73,156.53,156.55,102700000.0
2008-11-04 00:35:00,156.55,156.66,156.47,156.47,166100000.0
2008-11-04 00:40:00,156.475,156.495,156.37,156.425,503400000.0
2008-11-04 00:45:00,156.37,156.47,156.37,156.465,176000000.0
2008-11-04 00:50:00,156.48,156.495,156.38,156.405,236900001.0
2008-11-04 00:55:00,156.385,156.39,156.0,156.12,644500012.0
2008-11-04 01:00:00,156.13,156.48,156.12,156.465,255900000.0
2008-11-04 01:05:00,156.455,156.685,156.405,156.64,257800000.0
2008-11-04 01:10:00,156.64,156.64,156.47,156.47,177900000.0
2008-11-04 01:15:00,156.41,156.47,156.27,156.28,87700000.0
2008-11-04 01:20:00,156.28,156.365,156.145,156.34,164200000.0
2008-11-04 01:25:00,156.35,156.37,156.295,156.37,79400000.0
2008-11-04 01:30:00,156.38,156.39,156.3,156.325,345800000.0
2008-11-04 01:35:00,156.325,156.34,155.98,156.02,471000000.0
2008-11-04 01:40:00,156.02,156.02,155.765,155.835,2268400001.0
2008-11-04 01:45:00,155.82,156.025,155.815,155.99,686400017.0
2008-11-04 01:50:00,155.99,156.05,155.98,156.01,418100000.0
2008-11-04 01:55:00,155.97,156.04,155.925,156.04,98600000.0
2008-11-04 02:00:00,156.07,156.3,156.03,156.3,267700000.0
2008-11-04 02:05:00,156.3,156.3,156.025,156.045,198800000.0
2008-11-04 02:10:00,156.045,156.565,155.945,156.52,1039900000.0
2008-11-04 02:15:00,156.52,156.845,156.28,156.64,721800000.0
2008-11-04 02:20:00,156.64,156.64,156.11,156.225,405000000.0
2008-11-04 02:25:00,156.235,156.235,156.05,156.075,463200002.0
2008-11-04 02:30:00,156.085,156.15,156.0,156.08,486400000.0
2008-11-04 02:35:00,156.08,156.12,155.915,155.965,567300000.0
2008-11-04 02:40:00,155.965,155.965,155.63,155.65,1067499999.0
2008-11-04 02:45:00,155.65,155.75,155.575,155.74,584500000.0
2008-11-04 02:50:00,155.71,156.225,155.71,156.225,515500000.0
2008-11-04 02:55:00,156.155,156.24,156.015,156.02,510000000.0
2008-11-04 03:00:00,156.02,156.365,156.02,156.3,478400000.0
2008-11-04 03:05:00,156.3,156.38,156.125,156.16,531600000.0
2008-11-04 03:10:00,156.16,156.3,156.135,156.215,365300000.0
2008-11-04 03:15:00,156.21,156.23,155.34,155.35,600800000.0
2008-11-04 03:20:00,155.35,155.44,154.97,154.97,1070500000.0
2008-11-04 03:25:00,154.97,155.045,154.535,155.04,811400000.0
2008-11-04 03:30:00,155.04,155.17,154.96,155.17,216900000.0
2008-11-04 03:35:00,155.17,155.32,155.11,155.32,251500000.0
2008-11-04 03:40:00,155.32,155.345,155.27,155.345,255300000.0
2008-11-04 03:45:00,155.35,155.69,155.31,155.55,372300000.0
2008-11-04 03:50:00,155.55,155.715,155.465,155.695,907100000.0
2008-11-04 03:55:00,155.695,156.17,155.655,155.985,600000000.0
2008-11-04 04:00:00,155.97,156.155,155.945,156.03,620800000.0
2008-11-04 04:05:00,156.03,156.345,156.03,156.125,480800000.0
2008-11-04 04:10:00,156.19,156.27,156.1,156.21,328100000.0
2008-11-04 04:15:00,156.2,156.725,156.195,156.58,670700000.0
2008-11-04 04:20:00,156.58,156.58,156.455,156.46,523700000.0
2008-11-04 04:25:00,156.46,156.54,156.445,156.46,372400000.0
2008-11-04 04:30:00,156.46,156.68,156.46,156.64,459400000.0
2008-11-04 04:35:00,156.64,156.64,156.215,156.29,1054699989.0
2008-11-04 04:40:00,156.29,156.36,156.225,156.27,607293750.0
2008-11-04 04:45:00,156.27,156.425,156.15,156.2,575900000.0
2008-11-04 04:50:00,156.2,156.26,156.115,156.16,175900000.0
2008-11-04 04:55:00,156.16,156.16,155.595,155.62,557793750.0
2008-11-04 05:00:00,155.625,155.635,155.515,155.61,302100000.0
2008-11-04 05:05:00,155.61,155.62,155.545,155.545,94200000.0
2008-11-04 05:10:00,155.55,155.78,155.525,155.74,283600000.0
2008-11-04 05:15:00,155.74,155.78,155.645,155.68,84700000.0
2008-11-04 05:20:00,155.68,155.68,155.555,155.56,419900000.0
2008-11-04 05:25:00,155.56,155.56,155.335,155.35,858100000.0
2008-11-04 05:30:00,155.35,155.43,154.76,154.82,694200000.0
2008-11-04 05:35:00,154.845,154.995,154.6,154.725,810100000.0
2008-11-04 05:40:00,154.715,155.17,154.715,155.17,427300000.0
2008-11-04 05:45:00,155.18,155.54,155.145,155.54,541900000.0
2008-11-04 05:50:00,155.555,155.625,155.06,155.085,706400000.0
2008-11-04 05:55:00,155.085,155.105,155.055,155.06,1554500000.0
2008-11-04 06:00:00,155.06,155.06,154.715,154.755,528400000.0
2008-11-04 06:05:00,154.75,154.97,154.565,154.58,735900000.0
2008-11-04 06:10:00,154.58,154.71,154.13,154.14,921300000.0
2008-11-04 06:15:00,154.14,154.245,153.925,154.18,913300000.0
2008-11-04 06:20:00,154.18,154.18,153.715,153.785,600200000.0
2008-11-04 06:25:00,153.76,153.97,153.735,153.9,1099800001.0
2008-11-04 06:30:00,153.9,154.32,153.795,154.22,1195200000.0
2008-11-04 06:35:00,154.1,154.38,153.96,154.3,390900000.0
2008-11-04 06:40:00,154.3,154.3,154.195,154.27,134200000.0
2008-11-04 06:45:00,154.27,154.36,154.255,154.32,186000000.0
2008-11-04 06:50:00,154.32,154.505,154.305,154.49,313100000.0
2008-11-04 06:55:00,154.49,154.6,154.44,154.59,277500000.0
2008-11-04 07:00:00,154.59,154.59,154.37,154.39,1257000000.0
2008-11-04 07:05:00,154.39,154.5,154.39,154.49,373000000.0
2008-11-04 07:10:00,154.48,154.48,154.445,154.45,286200000.0
2008-11-04 07:15:00,154.45,154.555,154.355,154.54,323700000.0
2008-11-04 07:20:00,154.535,154.77,154.455,154.465,876800000.0
2008-11-04 07:25:00,154.53,154.65,154.44,154.575,531000000.0
2008-11-04 07:30:00,154.565,154.95,154.56,154.755,511900000.0
2008-11-04 07:35:00,154.77,154.77,154.611,154.665,271700000.0
2008-11-04 07:40:00,154.67,154.67,154.345,154.405,705000000.0
2008-11-04 07:45:00,154.395,154.565,154.33,154.465,473600000.0
2008-11-04 07:50:00,154.485,154.65,154.395,154.585,568500000.0
2008-11-04 07:55:00,154.65,154.805,154.49,154.805,355600000.0
2008-11-04 08:00:00,154.8,155.13,154.78,154.86,679300000.0
2008-11-04 08:05:00,154.855,154.975,154.855,154.92,603100000.0
2008-11-04 08:10:00,154.905,155.26,154.895,155.26,482700000.0
2008-11-04 08:15:00,155.26,155.535,155.125,155.475,775000000.0
2008-11-04 08:20:00,155.48,155.49,155.2,155.2,793700000.0
2008-11-04 08:25:00,155.2,155.225,154.95,155.065,1523599999.0
2008-11-04 08:30:00,155.055,155.07,154.82,154.925,856300000.0
2008-11-04 08:35:00,154.92,155.25,154.915,155.1,794000000.0
2008-11-04 08:40:00,155.115,155.175,154.865,155.035,607500000.0
2008-11-04 08:45:00,155.03,155.04,154.865,154.99,446000000.0
2008-11-04 08:50:00,155.0,155.02,154.875,154.92,684400000.0
2008-11-04 08:55:00,154.92,154.99,154.745,154.775,308500000.0
2008-11-04 09:00:00,154.78,155.15,154.775,155.14,341700000.0
2008-11-04 09:05:00,155.145,155.4,155.14,155.15,441700000.0
2008-11-04 09:10:00,155.15,155.27,154.86,154.89,1012800000.0
2008-11-04 09:15:00,154.9,155.09,154.885,155.08,712200000.0
2008-11-04 09:20:00,155.095,155.225,154.97,155.2,770000000.0
2008-11-04 09:25:00,155.185,155.845,155.185,155.57,975100000.0
2008-11-04 09:30:00,155.555,155.645,155.285,155.425,917500000.0
2008-11-04 09:35:00,155.41,155.64,155.36,155.435,796100000.0
2008-11-04 09:40:00,155.46,155.46,155.27,155.325,450500000.0
2008-11-04 09:45:00,155.33,155.445,155.155,155.245,777500000.0
2008-11-04 09:50:00,155.245,155.445,155.205,155.41,830100000.0
2008-11-04 09:55:00,155.41,155.42,155.06,155.335,932400000.0
2008-11-04 10:00:00,155.33,155.45,155.17,155.2,987500000.0
2008-11-04 10:05:00,155.21,155.425,155.185,155.38,628300000.0
2008-11-04 10:10:00,155.38,155.81,155.34,155.725,867700000.0
2008-11-04 10:15:00,155.725,155.74,155.515,155.735,706700000.0
2008-11-04 10:20:00,155.75,156.785,155.72,156.435,1494200000.0
2008-11-04 10:25:00,156.435,156.545,156.11,156.205,1622400000.0
2008-11-04 10:30:00,156.195,156.42,155.985,156.115,1280000000.0
2008-11-04 10:35:00,156.115,156.13,155.76,155.985,1377100000.0
2008-11-04 10:40:00,155.98,156.305,155.785,155.85,1429300000.0
2008-11-04 10:45:00,155.85,156.3,155.845,156.25,1320800000.0
2008-11-04 10:50:00,156.24,156.39,156.08,156.13,1028800000.0
2008-11-04 10:55:00,156.125,156.645,156.07,156.645,775800000.0
2008-11-04 11:00:00,156.595,156.64,155.93,155.955,1084000000.0
2008-11-04 11:05:00,155.965,156.065,155.535,155.665,1217600000.0
2008-11-04 11:10:00,155.65,155.71,155.505,155.545,827900000.0
2008-11-04 11:15:00,155.56,155.925,155.545,155.88,1102800000.0
2008-11-04 11:20:00,155.88,156.045,155.61,155.61,1171200000.0
2008-11-04 11:25:00,155.605,155.94,155.575,155.85,1094800000.0
2008-11-04 11:30:00,155.875,156.3,155.84,155.895,1107199998.0
2008-11-04 11:35:00,155.895,156.045,155.66,156.045,1128600000.0
2008-11-04 11:40:00,156.045,156.235,155.98,156.21,1402600000.0
2008-11-04 11:45:00,156.22,156.295,156.125,156.22,1079900000.0
2008-11-04 11:50:00,156.22,156.665,156.06,156.515,1567999995.0
2008-11-04 11:55:00,156.515,156.765,156.225,156.545,1198400000.0
2008-11-04 12:00:00,156.555,156.705,156.535,156.665,1036800000.0
2008-11-04 12:05:00,156.67,156.765,156.48,156.755,943300000.0
2008-11-04 12:10:00,156.755,157.1,156.725,156.94,1128200000.0
2008-11-04 12:15:00,156.95,157.25,156.94,157.085,1139200000.0
2008-11-04 12:20:00,157.075,157.45,157.055,157.44,839500000.0
2008-11-04 12:25:00,157.44,157.995,157.41,157.9,1275500000.0
2008-11-04 12:30:00,157.9,157.945,157.7,157.885,1150800000.0
2008-11-04 12:35:00,157.89,158.0,157.76,157.815,986700000.0
2008-11-04 12:40:00,157.815,157.82,157.355,157.375,1162700000.0
2008-11-04 12:45:00,157.375,157.685,157.34,157.66,937800000.0
2008-11-04 12:50:00,157.66,157.735,157.575,157.65,846400000.0
2008-11-04 12:55:00,157.645,157.71,157.47,157.48,862500000.0
2008-11-04 13:00:00,157.495,157.615,157.385,157.61,432400000.0
2008-11-04 13:05:00,157.62,157.65,157.465,157.525,647500000.0
2008-11-04 13:10:00,157.53,157.57,157.34,157.385,782400000.0
2008-11-04 13:15:00,157.355,157.37,157.08,157.1,1850100018.0
2008-11-04 13:20:00,157.095,157.27,157.05,157.245,700800000.0
2008-11-04 13:25:00,157.245,157.435,157.185,157.425,706100000.0
2008-11-04 13:30:00,157.42,157.495,157.295,157.355,639100000.0
2008-11-04 13:35:00,157.365,157.77,157.355,157.64,775200000.0
2008-11-04 13:40:00,157.645,157.81,157.635,157.795,828600000.0
2008-11-04 13:45:00,157.79,158.4,157.76,158.225,1283400000.0
2008-11-04 13:50:00,158.225,158.38,158.15,158.29,985600000.0
2008-11-04 13:55:00,158.295,158.3,157.935,158.025,902800000.0
2008-11-04 14:00:00,157.985,158.04,157.605,157.68,940100000.0
2008-11-04 14:05:00,157.69,157.755,157.49,157.74,863400000.0
2008-11-04 14:10:00,157.755,158.025,157.7,157.97,989000000.0
2008-11-04 14:15:00,157.98,158.125,157.935,157.965,943400000.0
2008-11-04 14:20:00,157.97,158.1,157.86,157.925,924100000.0
2008-11-04 14:25:00,157.925,158.37,157.925,158.18,1259700000.0
2008-11-04 14:30:00,158.18,158.375,158.15,158.315,1124000000.0
2008-11-04 14:35:00,158.31,158.375,158.18,158.315,1689900000.0
2008-11-04 14:40:00,158.325,159.07,158.28,158.85,1249700000.0
2008-11-04 14:45:00,158.85,158.935,158.725,158.795,1469300000.0
2008-11-04 14:50:00,158.8,158.81,158.5,158.5,1361100000.0
2008-11-04 14:55:00,158.51,158.57,158.36,158.565,1291200000.0
2008-11-04 15:00:00,158.575,158.75,158.25,158.3,1196700000.0
2008-11-04 15:05:00,158.295,158.315,158.03,158.03,1088600000.0
2008-11-04 15:10:00,158.03,158.055,157.62,157.67,1245600000.0
2008-11-04 15:15:00,157.67,157.92,157.67,157.705,1123000000.0
2008-11-04 15:20:00,157.71,157.915,157.56,157.85,1210000000.0
2008-11-04 15:25:00,157.85,158.2,157.83,158.085,1249300000.0
2008-11-04 15:30:00,158.085,158.38,158.035,158.25,1415900000.0
2008-11-04 15:35:00,158.245,158.37,158.145,158.16,1236900000.0
2008-11-04 15:40:00,158.16,158.17,157.88,158.05,1290400000.0
2008-11-04 15:45:00,158.045,158.15,157.97,158.045,848200000.0
2008-11-04 15:50:00,158.04,158.08,157.965,158.03,1136800000.0
2008-11-04 15:55:00,158.03,158.205,157.945,158.205,1128600000.0
2008-11-04 16:00:00,158.21,158.785,158.21,158.43,1420800000.0
2008-11-04 16:05:00,158.42,158.5,158.075,158.125,1192000000.0
2008-11-04 16:10:00,158.13,158.24,157.89,157.915,898300000.0
2008-11-04 16:15:00,157.915,158.15,157.88,158.135,1100100000.0
2008-11-04 16:20:00,158.13,158.37,158.09,158.2,1216900000.0
2008-11-04 16:25:00,158.195,158.45,158.17,158.255,976700000.0
2008-11-04 16:30:00,158.26,158.565,158.23,158.53,1516000000.0
2008-11-04 16:35:00,158.52,158.97,158.365,158.92,1577200000.0
2008-11-04 16:40:00,158.915,159.065,158.605,159.065,1710300000.0
2008-11-04 16:45:00,159.065,159.095,158.815,158.905,1320500000.0
2008-11-04 16:50:00,158.905,159.115,158.795,158.865,1236300000.0
2008-11-04 16:55:00,158.87,158.935,158.47,158.48,1460800000.0
2008-11-04 17:00:00,158.47,158.56,158.21,158.39,1791900000.0
2008-11-04 17:05:00,158.385,158.625,158.375,158.56,1090600000.0
2008-11-04 17:10:00,158.565,158.91,158.56,158.85,1138800000.0
2008-11-04 17:15:00,158.845,159.025,158.54,158.95,1209400000.0
2008-11-04 17:20:00,158.955,158.98,158.685,158.775,1558100000.0
2008-11-04 17:25:00,158.775,159.0,158.66,158.95,1205500000.0
2008-11-04 17:30:00,158.95,159.47,158.865,159.41,1222600000.0
2008-11-04 17:35:00,159.405,160.32,159.375,160.255,1599800000.0
2008-11-04 17:40:00,160.26,160.29,159.885,160.145,1578800000.0
2008-11-04 17:45:00,160.12,160.765,160.075,160.72,1525000000.0
2008-11-04 17:50:00,160.715,160.755,160.375,160.46,1632400000.0
2008-11-04 17:55:00,160.465,160.535,160.08,160.255,1488100000.0
2008-11-04 18:00:00,160.255,160.385,160.115,160.36,1475800000.0
2008-11-04 18:05:00,160.36,160.555,160.36,160.51,1855600011.0
2008-11-04 18:10:00,160.51,160.645,160.38,160.605,940900000.0
2008-11-04 18:15:00,160.6,160.765,160.55,160.68,1158100000.0
2008-11-04 18:20:00,160.685,160.88,160.36,160.69,1464100000.0
2008-11-04 18:25:00,160.66,160.805,160.42,160.42,1159200000.0
2008-11-04 18:30:00,160.425,161.275,160.405,161.215,1276600000.0
2008-11-04 18:35:00,161.235,161.6,161.07,161.375,1226900000.0
2008-11-04 18:40:00,161.37,161.405,161.03,161.165,1187700000.0
2008-11-04 18:45:00,161.165,161.185,160.885,161.185,1175600000.0
2008-11-04 18:50:00,161.17,161.39,161.095,161.35,1288900000.0
2008-11-04 18:55:00,161.355,161.71,161.2,161.685,1600200002.0
2008-11-04 19:00:00,161.695,161.735,161.25,161.25,857000000.0
2008-11-04 19:05:00,161.245,161.275,161.045,161.24,918600000.0
2008-11-04 19:10:00,161.24,161.6,161.115,161.59,954000000.0
2008-11-04 19:15:00,161.575,161.725,161.34,161.44,891800000.0
2008-11-04 19:20:00,161.435,161.55,161.345,161.55,611400000.0
2008-11-04 19:25:00,161.535,161.55,161.295,161.305,221400000.0
2008-11-04 19:30:00,161.3,161.31,160.66,160.66,567600000.0
2008-11-04 19:35:00,160.66,160.85,160.565,160.575,839300000.0
2008-11-04 19:40:00,160.565,160.645,160.44,160.515,747500000.0
2008-11-04 19:45:00,160.525,160.76,160.515,160.66,510700000.0
2008-11-04 19:50:00,160.665,160.67,160.51,160.51,878500000.0
2008-11-04 19:55:00,160.51,160.52,160.25,160.315,460200000.0
2008-11-04 20:00:00,160.315,160.65,160.315,160.64,686700000.0
2008-11-04 20:05:00,160.64,160.84,160.6,160.755,398700000.0
2008-11-04 20:10:00,160.76,160.84,160.445,160.615,918000001.0
2008-11-04 20:15:00,160.615,160.845,160.5,160.78,886500000.0
2008-11-04 20:20:00,160.77,160.9,160.73,160.835,656400000.0
2008-11-04 20:25:00,160.825,160.99,160.74,160.99,571100000.0
2008-11-04 20:30:00,160.995,161.04,160.46,160.51,857600000.0
2008-11-04 20:35:00,160.46,160.46,160.065,160.22,597900000.0
2008-11-04 20:40:00,160.235,160.46,160.185,160.45,539800000.0
2008-11-04 20:45:00,160.455,160.55,160.25,160.25,610300000.0
2008-11-04 20:50:00,160.24,160.515,160.165,160.395,878000000.0
2008-11-04 20:55:00,160.395,160.525,160.335,160.475,417600000.0
2008-11-04 21:00:00,160.47,160.51,160.095,160.13,1152700000.0
2008-11-04 21:05:00,160.13,160.145,159.745,159.785,974000000.0
2008-11-04 21:10:00,159.77,160.045,159.73,159.955,665700000.0
2008-11-04 21:15:00,159.965,159.98,159.655,159.78,1602400017.0
2008-11-04 21:20:00,159.77,159.785,159.47,159.475,842100000.0
2008-11-04 21:25:00,159.485,159.565,159.395,159.55,666700000.0
2008-11-04 21:30:00,159.515,159.525,159.265,159.34,574400000.0
2008-11-04 21:35:00,159.36,159.395,159.23,159.295,470400000.0
2008-11-04 21:40:00,159.3,159.48,159.275,159.275,561600000.0
2008-11-04 21:45:00,159.295,159.295,158.795,158.815,573600000.0
2008-11-04 21:50:00,158.83,158.85,158.745,158.785,594600000.0
2008-11-04 21:55:00,158.77,158.875,158.625,158.85,499200000.0
2008-11-04 22:00:00,158.845,158.875,158.555,158.59,401700000.0
2008-11-04 22:05:00,158.59,158.72,158.52,158.685,388800000.0
2008-11-04 22:10:00,158.685,158.915,158.605,158.915,608200000.0
2008-11-04 22:15:00,158.91,158.91,158.765,158.835,585600000.0
2008-11-04 22:20:00,158.825,158.85,158.725,158.825,351000000.0
2008-11-04 22:25:00,158.815,159.065,158.795,159.065,273400000.0
2008-11-04 22:30:00,159.06,159.24,158.955,159.21,1015200000.0
2008-11-04 22:35:00,159.21,159.265,159.16,159.22,296400000.0
2008-11-04 22:40:00,159.205,159.325,159.1,159.205,679800000.0
2008-11-04 22:45:00,159.185,159.32,159.175,159.295,429600000.0
2008-11-04 22:50:00,159.285,159.36,159.16,159.23,750600000.0
2008-11-04 22:55:00,159.225,159.33,159.095,159.24,672000000.0
2008-11-04 23:00:00,159.24,159.28,159.105,159.28,481200000.0
2008-11-04 23:05:00,159.28,159.52,159.265,159.5,597400000.0
2008-11-04 23:10:00,159.49,159.515,159.42,159.43,436200000.0
2008-11-04 23:15:00,159.43,159.515,159.305,159.485,746200000.0
2008-11-04 23:20:00,159.485,159.6,159.48,159.56,517800000.0
2008-11-04 23:25:00,159.55,159.605,159.435,159.5,916200000.0
2008-11-04 23:30:00,159.525,159.53,159.165,159.17,1030800000.0
2008-11-04 23:35:00,159.165,159.18,158.955,158.975,1447800000.0
2008-11-04 23:40:00,158.98,159.16,158.95,159.14,671400000.0
2008-11-04 23:45:00,159.14,159.16,158.985,159.05,452700000.0
2008-11-04 23:50:00,159.05,159.08,158.905,158.93,352200000.0
2008-11-04 23:55:00,158.93,159.1,158.93,159.055,588000000.0
2008-11-05 00:00:00,159.06,159.15,158.975,158.99,354000000.0
2008-11-05 00:05:00,159.01,159.05,158.935,159.04,112200000.0
2008-11-05 00:10:00,159.035,159.05,158.95,158.975,259200000.0
2008-11-05 00:15:00,158.99,159.175,158.985,159.15,406400000.0
2008-11-05 00:20:00,159.15,159.43,159.05,159.43,321600000.0
2008-11-05 00:25:00,159.445,159.45,159.18,159.24,155800000.0
2008-11-05 00:30:00,159.175,159.275,159.175,159.19,46600000.0
2008-11-05 00:35:00,159.19,159.365,159.175,159.355,87200000.0
2008-11-05 00:40:00,159.365,159.475,159.32,159.46,78800000.0
2008-11-05 00:45:00,159.46,159.615,159.1,159.245,180800000.0
2008-11-05 00:50:00,159.245,159.32,159.2,159.22,146400000.0
2008-11-05 00:55:00,159.225,159.255,159.21,159.25,64800000.0
2008-11-05 01:00:00,159.245,159.29,159.165,159.185,113000000.0
2008-11-05 01:05:00,159.195,159.395,159.195,159.305,356000000.0
2008-11-05 01:10:00,159.305,159.345,159.29,159.31,388800000.0
2008-11-05 01:15:00,159.32,159.445,159.305,159.35,269400000.0
2008-11-05 01:20:00,159.35,159.35,159.17,159.18,131600000.0
2008-11-05 01:25:00,159.195,159.235,159.02,159.07,552000000.0
2008-11-05 01:30:00,159.07,159.185,159.055,159.18,133200000.0
2008-11-05 01:35:00,159.125,159.25,159.01,159.045,221600000.0
2008-11-05 01:40:00,159.04,159.09,159.015,159.02,361400000.0
2008-11-05 01:45:00,159.02,159.09,158.95,159.0,267600000.0
2008-11-05 01:50:00,159.0,159.0,158.93,158.97,133600000.0
2008-11-05 01:55:00,158.97,158.985,158.97,158.97,95000000.0
2008-11-05 02:00:00,158.97,158.97,158.92,158.93,217800000.0
2008-11-05 02:05:00,158.93,158.93,158.73,158.75,369300000.0
2008-11-05 02:10:00,158.74,158.75,158.33,158.515,373800000.0
2008-11-05 02:15:00,158.515,158.515,158.185,158.22,582000000.0
2008-11-05 02:20:00,158.22,158.22,158.005,158.09,913599994.0
2008-11-05 02:25:00,158.09,158.265,157.99,158.065,590400000.0
2008-11-05 02:30:00,158.07,158.18,158.05,158.18,322800000.0
2008-11-05 02:35:00,158.18,158.48,158.165,158.41,745000000.0
2008-11-05 02:40:00,158.42,158.94,158.42,158.85,776200000.0
2008-11-05 02:45:00,158.85,159.055,158.83,158.9,1141000000.0
2008-11-05 02:50:00,158.9,158.95,158.62,158.95,1025600001.0
2008-11-05 02:55:00,158.95,158.95,158.765,158.81,1057799965.0
2008-11-05 03:00:00,158.81,159.03,158.81,158.97,481799990.0
2008-11-05 03:05:00,158.96,158.96,158.595,158.62,275600000.0
2008-11-05 03:10:00,158.62,158.62,158.02,158.18,391600000.0
2008-11-05 03:15:00,158.18,158.375,158.17,158.32,360600000.0
2008-11-05 03:20:00,158.205,158.245,157.57,157.64,693200000.0
2008-11-05 03:25:00,157.61,158.335,157.61,157.97,470400000.0
2008-11-05 03:30:00,157.97,157.97,157.8,157.815,224000000.0
2008-11-05 03:35:00,157.81,158.025,157.81,157.96,349600000.0
2008-11-05 03:40:00,157.97,158.01,157.93,157.94,386000000.0
2008-11-05 03:45:00,157.94,158.195,157.875,158.18,425400000.0
2008-11-05 03:50:00,158.18,158.595,158.145,158.39,397800000.0
2008-11-05 03:55:00,158.39,158.4,158.3,158.33,241800000.0
2008-11-05 04:00:00,158.33,158.36,158.15,158.3,339600000.0
2008-11-05 04:05:00,158.3,158.405,158.24,158.33,663400011.0
2008-11-05 04:10:00,158.33,158.535,158.305,158.53,343900000.0
2008-11-05 04:15:00,158.485,158.595,158.485,158.555,386600000.0
2008-11-05 04:20:00,158.565,158.565,158.41,158.52,284900002.0
2008-11-05 04:25:00,158.535,158.725,158.53,158.71,447600000.0
2008-11-05 04:30:00,158.69,158.905,158.635,158.805,304800000.0
2008-11-05 04:35:00,158.795,159.26,158.795,159.215,401800000.0
2008-11-05 04:40:00,159.21,159.38,159.14,159.17,287200000.0
2008-11-05 04:45:00,159.16,159.205,158.98,159.005,454000000.0
2008-11-05 04:50:00,159.005,159.005,158.72,158.765,708000000.0
2008-11-05 04:55:00,158.765,158.96,158.765,158.915,162000000.0
2008-11-05 05:00:00,158.915,159.035,158.81,159.0,247800000.0
2008-11-05 05:05:00,159.01,159.08,159.0,159.045,134800000.0
2008-11-05 05:10:00,159.055,159.425,159.015,159.365,356800000.0
2008-11-05 05:15:00,159.37,159.44,159.235,159.33,203600000.0
2008-11-05 05:20:00,159.325,159.4,159.27,159.35,220200000.0
2008-11-05 05:25:00,159.36,159.52,159.3,159.495,272200000.0
2008-11-05 05:30:00,159.485,159.485,159.36,159.37,206000000.0
2008-11-05 05:35:00,159.37,159.37,159.02,159.05,302600000.0
2008-11-05 05:40:00,159.05,159.145,158.905,159.145,449000000.0
2008-11-05 05:45:00,159.16,159.17,159.07,159.08,105600000.0
2008-11-05 05:50:00,159.08,159.15,159.045,159.1,189600000.0
2008-11-05 05:55:00,159.11,159.39,159.09,159.27,262400000.0
2008-11-05 06:00:00,159.275,159.35,159.27,159.3,180200000.0
2008-11-05 06:05:00,159.29,159.3,158.755,158.755,236300000.0
2008-11-05 06:10:00,158.74,158.74,157.79,158.25,739600000.0
2008-11-05 06:15:00,158.25,158.285,157.56,157.695,890600000.0
2008-11-05 06:20:00,157.695,157.995,157.65,157.99,416700000.0
2008-11-05 06:25:00,157.99,158.3,157.955,157.99,694800000.0
2008-11-05 06:30:00,158.0,158.045,157.78,157.785,423400000.0
2008-11-05 06:35:00,157.785,157.805,156.57,157.03,1357400000.0
2008-11-05 06:40:00,156.99,157.575,156.895,157.165,913000000.0
2008-11-05 06:45:00,157.18,157.27,157.04,157.17,355800000.0
2008-11-05 06:50:00,157.17,157.445,157.17,157.385,191500000.0
2008-11-05 06:55:00,157.38,157.56,157.38,157.555,98200000.0
2008-11-05 07:00:00,157.56,157.57,156.635,156.835,564200000.0
2008-11-05 07:05:00,156.845,157.2,156.775,157.15,421900000.0
2008-11-05 07:10:00,157.195,157.195,157.075,157.09,228700000.0
2008-11-05 07:15:00,157.09,157.09,156.74,156.9,665800000.0
2008-11-05 07:20:00,156.905,157.425,156.9,157.39,1201100000.0
2008-11-05 07:25:00,157.39,157.425,157.235,157.375,925200000.0
2008-11-05 07:30:00,157.38,157.38,156.97,156.98,430400000.0
2008-11-05 07:35:00,156.985,157.555,156.985,157.425,593900000.0
2008-11-05 07:40:00,157.43,157.61,157.43,157.535,319300000.0
2008-11-05 07:45:00,157.55,157.99,157.52,157.775,469700000.0
2008-11-05 07:50:00,157.775,157.925,157.375,157.49,466300000.0
2008-11-05 07:55:00,157.485,157.815,157.485,157.815,272000000.0
2008-11-05 08:00:00,157.825,158.365,157.72,158.36,448400000.0
2008-11-05 08:05:00,158.29,158.315,157.9,158.11,329900000.0
2008-11-05 08:10:00,158.045,158.17,157.85,158.01,440800000.0
2008-11-05 08:15:00,158.015,158.085,158.0,158.035,101700000.0
2008-11-05 08:20:00,158.04,158.725,158.015,158.55,737900000.0
2008-11-05 08:25:00,158.55,158.71,158.41,158.665,419200000.0
2008-11-05 08:30:00,158.675,158.68,158.18,158.2,204100000.0
2008-11-05 08:35:00,158.215,158.56,158.2,158.56,205900000.0
2008-11-05 08:40:00,158.555,158.615,158.315,158.33,309600000.0
2008-11-05 08:45:00,158.33,158.405,158.31,158.36,205000000.0
2008-11-05 08:50:00,158.37,158.405,158.22,158.25,165200000.0
2008-11-05 08:55:00,158.25,158.25,157.655,157.76,369300000.0
2008-11-05 09:00:00,157.72,157.89,157.095,157.145,839000000.0
2008-11-05 09:05:00,157.14,157.42,157.14,157.39,1037500000.0
2008-11-05 09:10:00,157.39,157.62,157.28,157.355,1187100005.0
2008-11-05 09:15:00,157.355,157.365,157.05,157.23,748700000.0
2008-11-05 09:20:00,157.23,157.465,157.15,157.425,730700000.0
2008-11-05 09:25:00,157.42,157.825,157.42,157.64,881900000.0
2008-11-05 09:30:00,157.64,157.845,157.43,157.445,724500000.0
2008-11-05 09:35:00,157.475,157.625,157.42,157.485,716800000.0
2008-11-05 09:40:00,157.49,157.615,157.17,157.185,848200000.0
2008-11-05 09:45:00,157.185,157.185,156.81,157.11,685300000.0
2008-11-05 09:50:00,157.115,157.445,156.96,157.305,895300001.0
2008-11-05 09:55:00,157.28,157.28,156.965,157.145,667100000.0
2008-11-05 10:00:00,157.12,157.69,157.06,157.5,670600000.0
2008-11-05 10:05:00,157.5,157.625,157.165,157.235,766500000.0
2008-11-05 10:10:00,157.205,157.245,156.825,157.055,1099000000.0
2008-11-05 10:15:00,157.06,157.085,156.62,156.825,1260900000.0
2008-11-05 10:20:00,156.815,157.07,156.4,156.425,939800000.0
2008-11-05 10:25:00,156.41,156.82,156.205,156.705,908300000.0
2008-11-05 10:30:00,156.68,156.97,156.485,156.795,827200000.0
2008-11-05 10:35:00,156.795,157.06,156.76,156.83,631100000.0
2008-11-05 10:40:00,156.845,157.185,156.68,157.17,794300000.0
2008-11-05 10:45:00,157.175,157.695,157.15,157.405,1003300000.0
2008-11-05 10:50:00,157.415,157.805,157.37,157.78,918000000.0
2008-11-05 10:55:00,157.77,157.785,157.58,157.705,942900000.0
2008-11-05 11:00:00,157.72,157.725,157.415,157.415,1127000001.0
2008-11-05 11:05:00,157.415,157.455,157.215,157.35,957100000.0
2008-11-05 11:10:00,157.335,157.44,156.945,156.975,895399999.0
2008-11-05 11:15:00,156.975,157.045,156.5,156.565,1019600000.0
2008-11-05 11:20:00,156.565,156.58,156.12,156.12,1286700005.0
2008-11-05 11:25:00,156.115,156.46,156.115,156.405,1122400000.0
2008-11-05 11:30:00,156.385,156.39,156.07,156.24,708600000.0
2008-11-05 11:35:00,156.245,156.33,155.94,156.0,756100000.0
2008-11-05 11:40:00,156.0,156.035,155.66,155.94,782800000.0
2008-11-05 11:45:00,155.95,155.955,155.43,155.8,735500000.0
2008-11-05 11:50:00,155.805,155.805,155.38,155.46,769900000.0
2008-11-05 11:55:00,155.445,155.535,155.175,155.435,866500000.0
2008-11-05 12:00:00,155.435,155.72,155.345,155.545,700500000.0
2008-11-05 12:05:00,155.545,155.725,155.505,155.695,478300000.0
2008-11-05 12:10:00,155.705,155.755,155.5,155.5,726200000.0
2008-11-05 12:15:00,155.49,155.71,155.47,155.665,600600000.0
2008-11-05 12:20:00,155.665,156.045,155.53,156.045,437900000.0
2008-11-05 12:25:00,156.04,156.515,156.0,156.41,783500000.0
2008-11-05 12:30:00,156.41,156.585,156.345,156.445,638700000.0
2008-11-05 12:35:00,156.435,157.035,156.42,156.88,808000000.0
2008-11-05 12:40:00,156.895,156.995,156.71,156.83,704600000.0
2008-11-05 12:45:00,156.83,157.38,156.81,157.265,964400000.0
2008-11-05 12:50:00,157.275,157.585,157.03,157.11,818700000.0
2008-11-05 12:55:00,157.13,157.205,156.98,157.01,587900000.0
2008-11-05 13:00:00,157.015,157.255,156.875,157.04,861300000.0
2008-11-05 13:05:00,157.06,157.105,156.78,157.025,1187500000.0
2008-11-05 13:10:00,157.01,157.27,156.94,157.09,716100000.0
2008-11-05 13:15:00,157.105,157.265,156.965,157.205,685900000.0
2008-11-05 13:20:00,157.145,157.51,157.135,157.255,548900000.0
2008-11-05 13:25:00,157.235,157.235,156.97,157.055,675599998.0
2008-11-05 13:30:00,157.055,157.25,156.925,157.16,579793750.0
2008-11-05 13:35:00,157.145,157.365,157.145,157.295,650600000.0
2008-11-05 13:40:00,157.29,157.535,157.28,157.515,703500000.0
2008-11-05 13:45:00,157.515,158.145,157.48,157.93,1106900000.0
2008-11-05 13:50:00,157.925,158.75,157.925,158.605,940900000.0
2008-11-05 13:55:00,158.605,159.195,158.53,159.095,1079900000.0
2008-11-05 14:00:00,159.085,159.095,158.71,158.91,981500000.0
2008-11-05 14:05:00,158.91,159.14,158.765,158.815,1071100000.0
2008-11-05 14:10:00,158.83,158.85,158.555,158.705,1004400000.0
2008-11-05 14:15:00,158.69,158.735,158.445,158.465,988600000.0
2008-11-05 14:20:00,158.475,158.485,158.275,158.29,668700000.0
2008-11-05 14:25:00,158.29,158.625,158.19,158.4,1022500000.0
2008-11-05 14:30:00,158.395,158.435,157.73,157.765,1026900000.0
2008-11-05 14:35:00,157.765,158.185,157.735,158.185,823000000.0
2008-11-05 14:40:00,158.15,158.495,158.0,158.075,894200000.0
2008-11-05 14:45:00,158.065,158.095,157.78,157.985,801400000.0
2008-11-05 14:50:00,157.975,158.04,157.825,157.915,1081000000.0
2008-11-05 14:55:00,157.925,158.205,157.81,158.14,455800000.0
2008-11-05 15:00:00,158.15,158.27,157.87,157.88,705000000.0
2008-11-05 15:05:00,157.87,157.95,157.585,157.73,995099999.0
2008-11-05 15:10:00,157.735,158.09,157.7,157.85,931700000.0
2008-11-05 15:15:00,157.82,157.87,157.195,157.4,1065600000.0
2008-11-05 15:20:00,157.41,157.62,157.38,157.59,736800000.0
2008-11-05 15:25:00,157.6,157.875,157.35,157.66,738900000.0
2008-11-05 15:30:00,157.665,158.185,157.665,158.085,708100000.0
2008-11-05 15:35:00,158.075,158.245,157.98,158.15,641500000.0
2008-11-05 15:40:00,158.14,158.24,158.05,158.075,654400000.0
2008-11-05 15:45:00,158.08,158.315,158.045,158.295,714900000.0
2008-11-05 15:50:00,158.3,158.5,158.27,158.43,741000000.0
2008-11-05 15:55:00,158.435,158.56,158.3,158.3,619200000.0
2008-11-05 16:00:00,158.325,158.665,158.29,158.665,674200000.0
2008-11-05 16:05:00,158.66,158.83,158.555,158.715,710700000.0
2008-11-05 16:10:00,158.72,158.72,158.3,158.34,623000000.0
2008-11-05 16:15:00,158.345,158.405,158.11,158.27,829500000.0
2008-11-05 16:20:00,158.26,158.57,158.185,158.435,1029400000.0
2008-11-05 16:25:00,158.46,158.565,158.32,158.425,693300000.0
2008-11-05 16:30:00,158.44,158.725,158.145,158.235,936081250.0
2008-11-05 16:35:00,158.225,158.415,158.045,158.335,918500000.0
2008-11-05 16:40:00,158.335,158.405,157.8,157.805,1193000001.0
2008-11-05 16:45:00,157.795,158.03,157.59,157.84,892300000.0
2008-11-05 16:50:00,157.85,158.09,157.66,158.075,952800000.0
2008-11-05 16:55:00,158.075,158.5,158.0,158.42,826000000.0
2008-11-05 17:00:00,158.43,159.11,158.285,159.075,819600000.0
2008-11-05 17:05:00,159.06,159.73,158.87,159.615,838000000.0
2008-11-05 17:10:00,159.59,159.82,159.365,159.695,922800000.0
2008-11-05 17:15:00,159.7,160.355,159.7,160.35,1295700000.0
2008-11-05 17:20:00,160.355,160.63,159.905,159.925,978800000.0
2008-11-05 17:25:00,159.93,160.32,159.755,160.215,701600000.0
2008-11-05 17:30:00,160.21,160.64,160.19,160.215,1135800000.0
2008-11-05 17:35:00,160.21,160.38,159.955,160.26,859400001.0
2008-11-05 17:40:00,160.265,160.66,160.265,160.47,713000000.0
2008-11-05 17:45:00,160.47,160.735,160.29,160.7,817000000.0
2008-11-05 17:50:00,160.71,160.81,160.205,160.565,763100000.0
2008-11-05 17:55:00,160.58,160.68,160.135,160.64,883900000.0
2008-11-05 18:00:00,160.64,160.755,160.54,160.58,681000000.0
2008-11-05 18:05:00,160.57,160.81,160.405,160.57,774300000.0
2008-11-05 18:10:00,160.555,160.655,160.4,160.62,710200000.0
2008-11-05 18:15:00,160.625,160.76,160.395,160.64,767900000.0
2008-11-05 18:20:00,160.64,160.72,160.29,160.295,768900000.0
2008-11-05 18:25:00,160.29,160.37,159.92,160.035,841800000.0
2008-11-05 18:30:00,159.995,160.015,159.595,159.715,855300000.0
2008-11-05 18:35:00,159.72,159.92,159.67,159.765,750100000.0
2008-11-05 18:40:00,159.73,160.035,159.715,159.95,839400000.0
2008-11-05 18:45:00,159.88,159.915,159.495,159.625,590600000.0
2008-11-05 18:50:00,159.635,159.87,159.48,159.78,654000000.0
2008-11-05 18:55:00,159.775,159.915,159.67,159.825,782100000.0
2008-11-05 19:00:00,159.825,159.9,159.61,159.84,1005999972.0
2008-11-05 19:05:00,159.84,159.97,159.7,159.725,435800000.0
2008-11-05 19:10:00,159.74,159.775,159.245,159.275,367200000.0
2008-11-05 19:15:00,159.275,159.315,158.765,159.0,747400001.0
2008-11-05 19:20:00,158.99,159.09,158.78,158.83,635600000.0
2008-11-05 19:25:00,158.83,158.87,158.31,158.32,479800000.0
2008-11-05 19:30:00,158.325,158.46,158.325,158.41,260600000.0
2008-11-05 19:35:00,158.39,158.405,157.83,157.94,658400000.0
2008-11-05 19:40:00,157.95,157.95,157.455,157.69,667900000.0
2008-11-05 19:45:00,157.69,158.645,157.605,158.6,1138000003.0
2008-11-05 19:50:00,158.56,158.57,158.015,158.17,864600000.0
2008-11-05 19:55:00,158.185,158.77,158.15,158.765,696400000.0
2008-11-05 20:00:00,158.79,158.795,158.215,158.335,809000000.0
2008-11-05 20:05:00,158.33,158.575,158.165,158.555,505200000.0
2008-11-05 20:10:00,158.555,158.78,158.485,158.565,591000000.0
2008-11-05 20:15:00,158.57,158.73,158.57,158.66,411600000.0
2008-11-05 20:20:00,158.66,158.66,158.305,158.38,388800000.0
2008-11-05 20:25:00,158.38,158.39,157.905,157.97,673800000.0
2008-11-05 20:30:00,157.985,158.02,157.665,157.71,646800000.0
2008-11-05 20:35:00,157.665,157.98,157.495,157.74,702000000.0
2008-11-05 20:40:00,157.745,158.125,157.7,158.1,576000000.0
2008-11-05 20:45:00,158.115,158.185,157.985,158.05,480900000.0
2008-11-05 20:50:00,158.05,158.055,157.795,157.815,567300000.0
2008-11-05 20:55:00,157.815,157.815,157.64,157.76,523200000.0
2008-11-05 21:00:00,157.77,157.88,157.45,157.485,520800000.0
2008-11-05 21:05:00,157.48,157.52,157.225,157.26,523200000.0
2008-11-05 21:10:00,157.27,157.56,157.175,157.46,522600000.0
2008-11-05 21:15:00,157.475,157.63,157.455,157.53,433200000.0
2008-11-05 21:20:00,157.515,157.52,157.03,157.165,530400000.0
2008-11-05 21:25:00,157.125,157.465,157.12,157.33,598100000.0
2008-11-05 21:30:00,157.33,157.865,157.33,157.85,751000000.0
2008-11-05 21:35:00,157.85,157.9,157.55,157.7,629200000.0
2008-11-05 21:40:00,157.7,158.025,157.575,158.01,1180899963.0
2008-11-05 21:45:00,157.98,158.09,157.86,157.92,558000000.0
2008-11-05 21:50:00,157.915,158.1,157.785,158.085,385899999.0
2008-11-05 21:55:00,158.085,158.185,157.87,157.875,848100003.0
2008-11-05 22:00:00,157.88,157.88,157.715,157.77,410600000.0
2008-11-05 22:05:00,157.77,157.85,157.6,157.63,461200000.0
2008-11-05 22:10:00,157.62,157.705,157.45,157.495,310000000.0
2008-11-05 22:15:00,157.505,157.505,157.245,157.36,345900000.0
2008-11-05 22:20:00,157.355,157.385,157.035,157.165,734700000.0
2008-11-05 22:25:00,157.18,157.35,157.065,157.305,586800000.0
2008-11-05 22:30:00,157.29,157.305,156.98,157.165,1086200000.0
2008-11-05 22:35:00,157.14,157.17,156.77,156.895,816300000.0
2008-11-05 22:40:00,156.895,156.905,156.59,156.84,1968899959.0
2008-11-05 22:45:00,156.84,157.04,156.78,156.905,1142200000.0
2008-11-05 22:50:00,156.905,156.925,156.45,156.555,969700000.0
2008-11-05 22:55:00,156.555,156.585,156.08,156.145,1333600000.0
2008-11-05 23:00:00,156.145,156.46,156.09,156.4,1388100000.0
2008-11-05 23:05:00,156.425,156.845,156.425,156.715,592300000.0
2008-11-05 23:10:00,156.72,156.985,156.695,156.985,606100000.0
2008-11-05 23:15:00,156.98,157.07,156.955,157.01,349200000.0
2008-11-05 23:20:00,157.015,157.015,156.87,156.875,610200000.0
2008-11-05 23:25:00,156.88,156.97,156.725,156.97,420600000.0
2008-11-05 23:30:00,157.035,157.27,156.845,156.85,718400000.0
2008-11-05 23:35:00,156.85,156.88,156.57,156.61,735200000.0
2008-11-05 23:40:00,156.61,156.805,156.565,156.655,719200000.0
2008-11-05 23:45:00,156.67,156.905,156.495,156.515,752500000.0
2008-11-05 23:50:00,156.52,156.52,156.16,156.17,522000000.0
2008-11-05 23:55:00,156.17,156.17,155.575,155.68,524200000.0
2008-11-06 00:00:00,155.695,155.695,155.42,155.485,316300000.0
2008-11-06 00:05:00,155.495,155.64,155.41,155.465,228400000.0
2008-11-06 00:10:00,155.465,155.515,155.325,155.46,407800000.0
2008-11-06 00:15:00,155.45,155.56,155.43,155.56,202300000.0
2008-11-06 00:20:00,155.56,155.63,155.495,155.54,292500000.0
2008-11-06 00:25:00,155.54,155.565,155.38,155.435,354100000.0
2008-11-06 00:30:00,155.43,155.55,155.42,155.525,301500000.0
2008-11-06 00:35:00,155.535,155.555,155.45,155.5,84700000.0
2008-11-06 00:40:00,155.485,155.68,155.425,155.665,101900000.0
2008-11-06 00:45:00,155.68,155.79,155.675,155.72,103200000.0
2008-11-06 00:50:00,155.72,155.73,155.57,155.69,87100000.0
2008-11-06 00:55:00,155.67,155.7,155.575,155.615,70600000.0
2008-11-06 01:00:00,155.615,155.78,155.61,155.655,228800000.0
2008-11-06 01:05:00,155.65,155.665,155.65,155.665,436200000.0
2008-11-06 01:10:00,155.67,155.675,155.545,155.675,231700000.0
2008-11-06 01:15:00,155.695,155.73,155.645,155.69,64600000.0
2008-11-06 01:20:00,155.695,155.85,155.665,155.74,157600000.0
2008-11-06 01:25:00,155.74,155.775,155.61,155.67,132800000.0
2008-11-06 01:30:00,155.66,155.705,155.565,155.575,203200000.0
2008-11-06 01:35:00,155.565,155.57,155.43,155.465,447300000.0
2008-11-06 01:40:00,155.45,155.46,155.315,155.405,139900000.0
2008-11-06 01:45:00,155.4,155.415,155.315,155.4,109800000.0
2008-11-06 01:50:00,155.4,155.525,155.395,155.49,173000000.0
2008-11-06 01:55:00,155.485,155.565,155.46,155.565,228300000.0
2008-11-06 02:00:00,155.58,155.89,155.555,155.76,263000000.0
2008-11-06 02:05:00,155.76,155.76,155.585,155.625,500599996.0
2008-11-06 02:10:00,155.625,155.64,155.415,155.5,322500000.0
2008-11-06 02:15:00,155.49,155.535,155.09,155.125,648100000.0
2008-11-06 02:20:00,155.125,155.23,154.945,155.165,631600000.0
2008-11-06 02:25:00,155.155,155.18,155.02,155.02,353500000.0
2008-11-06 02:30:00,155.025,155.395,155.025,155.385,418700000.0
2008-11-06 02:35:00,155.4,155.645,155.335,155.63,510800000.0
2008-11-06 02:40:00,155.66,155.805,155.455,155.565,514700000.0
2008-11-06 02:45:00,155.55,155.755,155.535,155.67,370700000.0
2008-11-06 02:50:00,155.66,155.735,155.64,155.69,313900000.0
2008-11-06 02:55:00,155.705,155.705,155.565,155.64,346200000.0
2008-11-06 03:00:00,155.62,155.765,155.345,155.36,298800000.0
2008-11-06 03:05:00,155.365,155.42,155.22,155.265,260200000.0
2008-11-06 03:10:00,155.23,155.39,155.185,155.355,477500000.0
2008-11-06 03:15:00,155.355,155.545,155.285,155.47,616500000.0
2008-11-06 03:20:00,155.445,155.58,155.43,155.525,371300000.0
2008-11-06 03:25:00,155.525,155.595,155.475,155.49,348700000.0
2008-11-06 03:30:00,155.5,155.785,155.49,155.695,386900000.0
2008-11-06 03:35:00,155.705,155.725,155.39,155.415,374600000.0
2008-11-06 03:40:00,155.415,155.415,155.265,155.355,323800000.0
2008-11-06 03:45:00,155.345,155.45,155.275,155.45,197600000.0
2008-11-06 03:50:00,155.45,155.57,155.41,155.57,192400000.0
2008-11-06 03:55:00,155.57,155.57,155.36,155.36,353400000.0
2008-11-06 04:00:00,155.36,155.54,155.3,155.5,315100000.0
2008-11-06 04:05:00,155.5,155.54,155.4,155.48,123800000.0
2008-11-06 04:10:00,155.49,155.545,155.38,155.47,439400000.0
2008-11-06 04:15:00,155.47,155.565,155.395,155.53,378800000.0
2008-11-06 04:20:00,155.53,155.605,155.505,155.535,175200000.0
2008-11-06 04:25:00,155.53,155.545,155.455,155.5,277200000.0
2008-11-06 04:30:00,155.5,155.555,155.305,155.385,226000000.0
2008-11-06 04:35:00,155.39,155.435,155.39,155.395,416800000.0
2008-11-06 04:40:00,155.39,155.42,155.255,155.26,470600000.0
2008-11-06 04:45:00,155.26,155.425,155.26,155.3,318600000.0
2008-11-06 04:50:00,155.3,155.31,155.275,155.305,133200000.0
2008-11-06 04:55:00,155.305,155.32,155.195,155.235,205600000.0
2008-11-06 05:00:00,155.235,155.385,155.23,155.365,156000000.0
2008-11-06 05:05:00,155.365,155.365,155.095,155.16,389400000.0
2008-11-06 05:10:00,155.155,155.155,154.415,154.615,754800000.0
2008-11-06 05:15:00,154.625,154.72,154.3,154.335,638400000.0
2008-11-06 05:20:00,154.285,154.49,154.175,154.485,479800000.0
2008-11-06 05:25:00,154.5,154.59,154.345,154.43,398600000.0
2008-11-06 05:30:00,154.445,154.77,154.445,154.58,430400000.0
2008-11-06 05:35:00,154.575,154.59,154.385,154.465,350800000.0
2008-11-06 05:40:00,154.465,154.92,154.41,154.83,338600000.0
2008-11-06 05:45:00,154.83,154.885,154.61,154.715,349100000.0
2008-11-06 05:50:00,154.725,154.965,154.715,154.9,338400000.0
2008-11-06 05:55:00,154.92,154.94,154.775,154.865,336600000.0
2008-11-06 06:00:00,154.865,155.01,154.855,154.985,368400000.0
2008-11-06 06:05:00,154.99,155.045,154.8,154.88,490800000.0
2008-11-06 06:10:00,154.92,154.945,154.84,154.88,175000000.0
2008-11-06 06:15:00,154.88,155.035,154.84,154.88,179400000.0
2008-11-06 06:20:00,154.9,154.945,154.845,154.915,188400000.0
2008-11-06 06:25:00,154.915,155.255,154.88,155.255,256800000.0
2008-11-06 06:30:00,155.25,155.25,154.975,155.11,518000000.0
2008-11-06 06:35:00,155.105,155.245,154.98,155.0,450000000.0
2008-11-06 06:40:00,155.0,155.03,154.815,154.95,412800000.0
2008-11-06 06:45:00,154.95,154.965,154.845,154.875,262800000.0
2008-11-06 06:50:00,154.84,154.95,154.82,154.9,174000000.0
2008-11-06 06:55:00,154.9,154.915,154.815,154.84,207600000.0
2008-11-06 07:00:00,154.85,154.865,154.41,154.425,377200000.0
2008-11-06 07:05:00,154.425,154.425,154.25,154.335,265800000.0
2008-11-06 07:10:00,154.33,154.515,154.33,154.42,304800000.0
2008-11-06 07:15:00,154.43,154.715,154.43,154.665,272200000.0
2008-11-06 07:20:00,154.685,154.795,154.685,154.765,145200000.0
2008-11-06 07:25:00,154.765,154.9,154.725,154.875,189600000.0
2008-11-06 07:30:00,154.88,154.89,154.445,154.45,296800000.0
2008-11-06 07:35:00,154.455,154.8,154.37,154.725,362500000.0
2008-11-06 07:40:00,154.74,154.75,154.535,154.565,233600000.0
2008-11-06 07:45:00,154.58,154.63,154.53,154.555,244800000.0
2008-11-06 07:50:00,154.56,154.635,154.415,154.625,397200000.0
2008-11-06 07:55:00,154.635,155.22,154.57,155.08,442400000.0
2008-11-06 08:00:00,155.08,155.085,154.775,154.845,430000000.0
2008-11-06 08:05:00,154.865,154.89,154.56,154.645,232400000.0
2008-11-06 08:10:00,154.635,154.715,154.615,154.63,275400000.0
2008-11-06 08:15:00,154.64,154.665,154.5,154.615,322600000.0
2008-11-06 08:20:00,154.62,155.04,154.62,154.915,359700000.0
2008-11-06 08:25:00,154.935,155.09,154.84,155.05,296800000.0
2008-11-06 08:30:00,155.05,155.05,154.82,154.82,268200000.0
2008-11-06 08:35:00,154.785,155.06,154.715,155.03,406800000.0
2008-11-06 08:40:00,155.025,155.075,154.74,154.74,291400000.0
2008-11-06 08:45:00,154.76,154.765,154.565,154.59,375800000.0
2008-11-06 08:50:00,154.59,154.76,154.48,154.59,527400000.0
2008-11-06 08:55:00,154.59,154.795,154.53,154.795,474400000.0
2008-11-06 09:00:00,154.805,154.92,154.74,154.87,634800000.0
2008-11-06 09:05:00,154.865,155.09,154.845,155.045,737400000.0
2008-11-06 09:10:00,155.045,155.35,154.955,155.285,1037600000.0
2008-11-06 09:15:00,155.3,155.695,155.3,155.56,1134200000.0
2008-11-06 09:20:00,155.53,155.67,155.18,155.185,1080800000.0
2008-11-06 09:25:00,155.2,155.635,155.2,155.635,1089000000.0
2008-11-06 09:30:00,155.61,155.63,155.29,155.295,1145100000.0
2008-11-06 09:35:00,155.295,155.305,155.01,155.09,702300000.0
2008-11-06 09:40:00,155.08,155.205,154.93,155.185,718200000.0
2008-11-06 09:45:00,155.19,155.25,155.06,155.23,1508500000.0
2008-11-06 09:50:00,155.245,155.365,155.17,155.32,463800000.0
2008-11-06 09:55:00,155.315,155.45,155.22,155.415,1559200030.0
2008-11-06 10:00:00,155.4,155.43,155.21,155.25,746200000.0
2008-11-06 10:05:00,155.255,155.505,155.23,155.475,551100000.0
2008-11-06 10:10:00,155.46,155.955,155.36,155.955,871200000.0
2008-11-06 10:15:00,155.93,156.56,155.765,156.38,896500000.0
2008-11-06 10:20:00,156.375,156.725,156.23,156.6,1039500000.0
2008-11-06 10:25:00,156.62,156.915,156.52,156.685,949600000.0
2008-11-06 10:30:00,156.695,156.73,156.42,156.625,662800000.0
2008-11-06 10:35:00,156.64,156.74,156.125,156.18,819600000.0
2008-11-06 10:40:00,156.18,156.485,156.18,156.4,726200000.0
2008-11-06 10:45:00,156.39,156.57,156.26,156.285,999500000.0
2008-11-06 10:50:00,156.285,156.53,156.155,156.445,740500000.0
2008-11-06 10:55:00,156.445,156.73,156.435,156.63,775900000.0
2008-11-06 11:00:00,156.635,156.675,156.47,156.64,597800000.0
2008-11-06 11:05:00,156.655,156.795,156.415,156.485,598300000.0
2008-11-06 11:10:00,156.475,156.475,156.335,156.42,888500000.0
2008-11-06 11:15:00,156.42,156.425,156.14,156.15,695800000.0
2008-11-06 11:20:00,156.15,156.175,155.89,155.995,836000000.0
2008-11-06 11:25:00,155.96,156.23,155.875,155.945,1097400000.0
2008-11-06 11:30:00,155.955,156.045,155.775,155.965,949700000.0
2008-11-06 11:35:00,155.975,156.015,155.81,155.94,853400000.0
2008-11-06 11:40:00,155.98,156.38,155.975,156.36,1418100000.0
2008-11-06 11:45:00,156.365,156.535,156.23,156.395,960600000.0
2008-11-06 11:50:00,156.41,156.415,155.975,155.975,918400000.0
2008-11-06 11:55:00,155.975,156.015,155.815,155.96,751800000.0
2008-11-06 12:00:00,155.965,156.11,155.765,155.815,889700000.0
2008-11-06 12:05:00,155.83,155.895,155.635,155.735,994200000.0
2008-11-06 12:10:00,155.735,155.785,155.485,155.495,1186500000.0
2008-11-06 12:15:00,155.5,155.625,155.335,155.38,1106900000.0
2008-11-06 12:20:00,155.39,155.63,155.095,155.245,1562100000.0
2008-11-06 12:25:00,155.245,155.485,155.155,155.39,1321200000.0
2008-11-06 12:30:00,155.38,155.595,155.34,155.555,793300000.0
2008-11-06 12:35:00,155.545,155.635,155.46,155.53,1611100000.0
2008-11-06 12:40:00,155.53,155.635,155.43,155.61,1011800000.0
2008-11-06 12:45:00,155.615,155.96,155.605,155.93,975800000.0
2008-11-06 12:50:00,155.93,155.95,155.66,155.785,1187400000.0
2008-11-06 12:55:00,155.79,155.81,155.52,155.545,1043900000.0
2008-11-06 13:00:00,155.535,155.56,155.365,155.46,1537500000.0
2008-11-06 13:05:00,155.46,155.77,155.355,155.66,1395000000.0
2008-11-06 13:10:00,155.65,155.79,155.58,155.73,988100000.0
2008-11-06 13:15:00,155.73,155.79,155.48,155.51,1136699999.0
2008-11-06 13:20:00,155.49,155.635,155.41,155.515,1118500000.0
2008-11-06 13:25:00,155.52,155.75,155.295,155.525,1052000000.0
2008-11-06 13:30:00,155.525,155.55,155.3,155.475,1364100000.0
2008-11-06 13:35:00,155.48,155.625,155.29,155.33,1185400000.0
2008-11-06 13:40:00,155.315,155.7,155.315,155.535,1125500000.0
2008-11-06 13:45:00,155.54,155.61,155.225,155.43,1279100000.0
2008-11-06 13:50:00,155.43,155.49,155.34,155.365,955300000.0
2008-11-06 13:55:00,155.35,155.55,155.0,155.02,1287500000.0
2008-11-06 14:00:00,155.005,155.88,154.09,155.02,2101500000.0
2008-11-06 14:05:00,155.035,155.665,154.665,155.605,1785800000.0
2008-11-06 14:10:00,155.49,155.77,155.145,155.77,1240300000.0
2008-11-06 14:15:00,155.795,156.07,155.53,156.065,1459100000.0
2008-11-06 14:20:00,156.005,157.3,156.005,157.155,1561700000.0
2008-11-06 14:25:00,157.165,157.615,156.975,157.21,1184200000.0
2008-11-06 14:30:00,157.22,157.59,157.07,157.2,1253900000.0
2008-11-06 14:35:00,157.155,157.265,156.48,156.685,1094400000.0
2008-11-06 14:40:00,156.645,157.01,156.545,156.675,1286600000.0
2008-11-06 14:45:00,156.68,157.085,156.395,156.59,2078100000.0
2008-11-06 14:50:00,156.58,156.61,155.9,156.02,1612500000.0
2008-11-06 14:55:00,156.01,156.07,155.085,155.28,1950900000.0
2008-11-06 15:00:00,155.22,155.35,154.62,154.965,1727300000.0
2008-11-06 15:05:00,154.975,155.815,154.975,155.44,1425200000.0
2008-11-06 15:10:00,155.44,155.515,154.915,155.09,1453000000.0
2008-11-06 15:15:00,155.09,155.24,154.78,155.175,1282000000.0
2008-11-06 15:20:00,155.19,155.615,155.185,155.47,1208400000.0
2008-11-06 15:25:00,155.47,155.57,155.195,155.195,1225000000.0
2008-11-06 15:30:00,155.19,155.485,155.115,155.48,1052600000.0
2008-11-06 15:35:00,155.48,156.035,155.465,155.785,1162700000.0
2008-11-06 15:40:00,155.78,156.13,155.71,156.08,1008200000.0
2008-11-06 15:45:00,156.07,156.195,155.91,156.185,1023200000.0
2008-11-06 15:50:00,156.185,156.5,156.085,156.205,1453700000.0
2008-11-06 15:55:00,156.2,156.41,156.075,156.23,1154400000.0
2008-11-06 16:00:00,156.235,156.25,155.77,156.025,1381200000.0
2008-11-06 16:05:00,156.02,156.275,155.91,155.925,1204500000.0
2008-11-06 16:10:00,155.95,156.02,155.56,155.58,2081300000.0
2008-11-06 16:15:00,155.58,155.585,155.185,155.455,1798100001.0
2008-11-06 16:20:00,155.47,155.48,155.27,155.355,1117800000.0
2008-11-06 16:25:00,155.355,155.865,155.305,155.815,1261900000.0
2008-11-06 16:30:00,155.82,156.32,155.775,156.24,1341300000.0
2008-11-06 16:35:00,156.245,156.73,156.245,156.505,1562900000.0
2008-11-06 16:40:00,156.515,156.86,156.51,156.765,1620400000.0
2008-11-06 16:45:00,156.775,156.81,156.055,156.055,1713800000.0
2008-11-06 16:50:00,156.05,156.105,155.725,155.83,1413100000.0
2008-11-06 16:55:00,155.825,156.2,155.815,156.07,1703200000.0
2008-11-06 17:00:00,156.055,156.175,155.71,156.07,1570700000.0
2008-11-06 17:05:00,156.07,156.5,155.98,156.425,1806700000.0
2008-11-06 17:10:00,156.435,156.79,156.305,156.555,1707900000.0
2008-11-06 17:15:00,156.56,157.34,156.51,157.21,1567500000.0
2008-11-06 17:20:00,157.22,157.29,156.515,156.625,1616400000.0
2008-11-06 17:25:00,156.625,156.68,156.2,156.52,1669700000.0
2008-11-06 17:30:00,156.51,156.59,156.19,156.55,1421800000.0
2008-11-06 17:35:00,156.55,156.65,156.18,156.54,1429300000.0
2008-11-06 17:40:00,156.55,156.6,155.945,155.98,1391112500.0
2008-11-06 17:45:00,155.975,156.24,155.755,156.24,965899999.0
2008-11-06 17:50:00,156.225,156.305,155.37,155.775,1283520000.0
2008-11-06 17:55:00,155.78,156.02,155.625,155.765,1568580000.0
2008-11-06 18:00:00,155.785,155.945,155.505,155.6,1060500000.0
2008-11-06 18:05:00,155.6,155.94,155.335,155.39,1149700000.0
2008-11-06 18:10:00,155.39,155.45,155.175,155.18,1270800000.0
2008-11-06 18:15:00,155.185,155.185,154.51,154.92,1175380000.0
2008-11-06 18:20:00,154.91,155.03,154.32,154.57,1298300000.0
2008-11-06 18:25:00,154.575,154.82,154.45,154.815,1193100000.0
2008-11-06 18:30:00,154.8,155.33,154.765,155.21,1288000000.0
2008-11-06 18:35:00,155.21,155.39,154.845,155.21,1805400000.0
2008-11-06 18:40:00,155.21,155.355,154.925,155.06,1349200000.0
2008-11-06 18:45:00,155.03,155.425,154.935,155.24,1316600000.0
2008-11-06 18:50:00,155.24,155.38,155.06,155.12,1236200000.0
2008-11-06 18:55:00,155.115,155.255,154.925,154.955,1042000000.0
2008-11-06 19:00:00,154.955,154.955,154.605,154.81,2068800000.0
2008-11-06 19:05:00,154.81,154.975,154.605,154.9,1172500000.0
2008-11-06 19:10:00,154.9,155.03,154.83,154.945,1480800001.0
2008-11-06 19:15:00,154.945,154.945,154.715,154.755,1629700007.0
2008-11-06 19:20:00,154.75,154.83,154.455,154.75,1125300000.0
2008-11-06 19:25:00,154.75,154.88,154.625,154.675,851800000.0
2008-11-06 19:30:00,154.675,154.675,154.2,154.6,1146800000.0
2008-11-06 19:35:00,154.6,154.7,154.385,154.54,1487100000.0
2008-11-06 19:40:00,154.525,154.73,154.365,154.43,1573800000.0
2008-11-06 19:45:00,154.44,154.98,154.38,154.97,1054600000.0
2008-11-06 19:50:00,154.975,155.13,154.775,154.81,1229300000.0
2008-11-06 19:55:00,154.815,154.935,154.67,154.89,1059900000.0
2008-11-06 20:00:00,154.885,154.9,154.52,154.525,1263100000.0
2008-11-06 20:05:00,154.53,154.54,154.13,154.25,1208700000.0
2008-11-06 20:10:00,154.235,154.265,153.87,154.005,1462900000.0
2008-11-06 20:15:00,154.01,154.13,153.91,154.015,1011200000.0
2008-11-06 20:20:00,154.015,154.235,154.015,154.145,910700000.0
2008-11-06 20:25:00,154.145,154.175,153.885,154.065,1139800000.0
2008-11-06 20:30:00,154.065,154.105,153.715,153.93,1059700000.0
2008-11-06 20:35:00,153.94,154.08,153.765,153.825,1365100000.0
2008-11-06 20:40:00,153.825,153.83,153.51,153.59,951640000.0
2008-11-06 20:45:00,153.595,153.99,153.57,153.765,934300000.0
2008-11-06 20:50:00,153.77,153.895,153.655,153.885,1191700000.0
2008-11-06 20:55:00,153.89,154.075,153.84,153.96,1259700000.0
2008-11-06 21:00:00,153.955,154.155,153.855,153.98,1072600000.0
2008-11-06 21:05:00,153.985,154.5,153.985,154.175,1465900000.0
2008-11-06 21:10:00,154.18,154.225,153.835,153.95,1110000000.0
2008-11-06 21:15:00,153.965,154.305,153.8,154.28,1298500000.0
2008-11-06 21:20:00,154.29,154.295,153.895,154.14,1231400000.0
2008-11-06 21:25:00,154.105,154.115,153.61,153.715,988600000.0
2008-11-06 21:30:00,153.715,153.965,153.67,153.885,1225400000.0
2008-11-06 21:35:00,153.885,154.53,153.76,154.475,1397600000.0
2008-11-06 21:40:00,154.485,154.53,154.175,154.52,1761399997.0
2008-11-06 21:45:00,154.515,154.55,154.175,154.33,1144900000.0
2008-11-06 21:50:00,154.33,154.49,154.02,154.02,1143700000.0
2008-11-06 21:55:00,154.02,154.19,153.83,153.955,1327600000.0
2008-11-06 22:00:00,153.965,154.215,153.91,153.975,1460900000.0
2008-11-06 22:05:00,153.97,153.97,153.72,153.75,1254100000.0
2008-11-06 22:10:00,153.75,153.89,153.645,153.69,1263500000.0
2008-11-06 22:15:00,153.685,153.805,153.515,153.565,973400000.0
2008-11-06 22:20:00,153.53,153.62,153.46,153.57,975300000.0
2008-11-06 22:25:00,153.515,153.57,153.175,153.195,957900000.0
2008-11-06 22:30:00,153.17,153.21,152.685,152.985,1300800000.0
2008-11-06 22:35:00,152.995,153.155,152.765,152.785,1035600000.0
2008-11-06 22:40:00,152.78,153.13,152.695,153.08,1310000000.0
2008-11-06 22:45:00,153.095,153.33,153.055,153.17,956800000.0
2008-11-06 22:50:00,153.17,153.205,153.02,153.025,874600000.0
2008-11-06 22:55:00,153.035,153.09,152.955,152.955,1143000000.0
2008-11-06 23:00:00,152.955,152.965,152.51,152.65,750800000.0
2008-11-06 23:05:00,152.65,152.87,152.65,152.69,706800000.0
2008-11-06 23:10:00,152.69,152.765,152.685,152.715,384200000.0
2008-11-06 23:15:00,152.71,152.755,152.565,152.63,340200000.0
2008-11-06 23:20:00,152.63,152.71,152.13,152.44,876800000.0
2008-11-06 23:25:00,152.44,152.44,152.305,152.415,579600000.0
2008-11-06 23:30:00,152.42,152.615,152.385,152.58,484200000.0
2008-11-06 23:35:00,152.61,152.84,152.555,152.795,413800000.0
2008-11-06 23:40:00,152.795,152.91,152.71,152.74,546800000.0
2008-11-06 23:45:00,152.755,152.765,152.61,152.615,337400000.0
2008-11-06 23:50:00,152.61,152.66,152.44,152.62,460800000.0
2008-11-06 23:55:00,152.62,152.705,152.525,152.68,506400000.0
2008-11-07 00:00:00,152.675,152.715,152.555,152.555,389200000.0
2008-11-07 00:05:00,152.57,152.59,152.34,152.46,475400000.0
2008-11-07 00:10:00,152.46,152.475,152.315,152.35,261200000.0
2008-11-07 00:15:00,152.35,152.35,152.06,152.215,457400000.0
2008-11-07 00:20:00,152.22,152.505,152.21,152.41,222400000.0
2008-11-07 00:25:00,152.41,152.46,152.301,152.37,143400000.0
2008-11-07 00:30:00,152.37,152.38,152.095,152.11,309900000.0
2008-11-07 00:35:00,152.105,152.105,151.7,151.99,422000000.0
2008-11-07 00:40:00,151.985,152.04,151.74,151.84,375400000.0
2008-11-07 00:45:00,151.845,152.095,151.84,152.03,272400000.0
2008-11-07 00:50:00,152.025,152.04,151.92,151.93,71000000.0
2008-11-07 00:55:00,151.93,151.93,151.735,151.74,504000001.0
2008-11-07 01:00:00,151.74,151.955,151.73,151.955,284800000.0
2008-11-07 01:05:00,151.955,151.965,151.795,151.835,164000000.0
2008-11-07 01:10:00,151.835,151.835,151.77,151.795,125000000.0
2008-11-07 01:15:00,151.775,151.81,151.77,151.795,168800000.0
2008-11-07 01:20:00,151.795,151.815,151.45,151.46,556200000.0
2008-11-07 01:25:00,151.46,151.62,151.35,151.62,431800000.0
2008-11-07 01:30:00,151.62,151.62,151.495,151.585,63400000.0
2008-11-07 01:35:00,151.59,151.72,151.59,151.67,84600000.0
2008-11-07 01:40:00,151.67,151.71,151.575,151.59,102000000.0
2008-11-07 01:45:00,151.59,151.59,151.495,151.515,80000000.0
2008-11-07 01:50:00,151.53,151.625,151.51,151.625,162500000.0
2008-11-07 01:55:00,151.625,151.675,151.495,151.505,238300000.0
2008-11-07 02:00:00,151.495,151.94,151.48,151.94,397300000.0
2008-11-07 02:05:00,151.95,151.96,151.835,151.94,91000000.0
2008-11-07 02:10:00,151.94,151.94,151.76,151.76,208200000.0
2008-11-07 02:15:00,151.695,151.71,151.6,151.68,443500000.0
2008-11-07 02:20:00,151.675,151.965,151.63,151.9,683580000.0
2008-11-07 02:25:00,151.895,151.98,151.745,151.81,749000000.0
2008-11-07 02:30:00,151.805,151.935,151.63,151.89,749100000.0
2008-11-07 02:35:00,151.89,151.89,151.32,151.32,375400000.0
2008-11-07 02:40:00,151.32,151.43,151.1,151.13,825703750.0
2008-11-07 02:45:00,151.13,151.13,150.78,150.875,928000000.0
2008-11-07 02:50:00,150.88,150.995,150.82,150.98,1075600000.0
2008-11-07 02:55:00,150.995,151.005,150.82,150.865,880750000.0
2008-11-07 03:00:00,150.875,150.97,150.85,150.93,497181250.0
2008-11-07 03:05:00,150.93,151.21,150.93,151.21,418400000.0
2008-11-07 03:10:00,151.21,151.295,151.11,151.265,377897500.0
2008-11-07 03:15:00,151.245,151.25,150.6,150.69,579111250.0
2008-11-07 03:20:00,150.685,150.7,150.255,150.42,602800000.0
2008-11-07 03:25:00,150.435,150.95,150.415,150.76,539800000.0
2008-11-07 03:30:00,150.76,150.96,150.755,150.85,230000000.0
2008-11-07 03:35:00,150.85,150.93,150.715,150.92,605122500.0
2008-11-07 03:40:00,150.91,151.08,150.835,151.08,896600000.0
2008-11-07 03:45:00,151.08,151.135,150.905,151.005,815308750.0
2008-11-07 03:50:00,151.005,151.245,150.975,151.22,777800000.0
2008-11-07 03:55:00,151.24,151.28,151.025,151.145,314601250.0
2008-11-07 04:00:00,151.085,151.22,151.08,151.2,431000000.0
2008-11-07 04:05:00,151.195,151.32,151.155,151.25,347400000.0
2008-11-07 04:10:00,151.25,151.27,151.23,151.235,116800000.0
2008-11-07 04:15:00,151.24,151.32,151.23,151.28,183000000.0
2008-11-07 04:20:00,151.28,151.56,151.175,151.55,393900000.0
2008-11-07 04:25:00,151.56,151.58,151.445,151.46,265300000.0
2008-11-07 04:30:00,151.435,151.44,151.2,151.25,459000000.0
2008-11-07 04:35:00,151.26,151.47,151.21,151.44,523800000.0
2008-11-07 04:40:00,151.44,151.57,151.44,151.57,80800000.0
2008-11-07 04:45:00,151.505,151.85,151.505,151.68,672199978.0
2008-11-07 04:50:00,151.69,151.72,151.655,151.67,292100000.0
2008-11-07 04:55:00,151.665,151.725,151.5,151.52,314200000.0
2008-11-07 05:00:00,151.52,151.62,151.45,151.53,321100000.0
2008-11-07 05:05:00,151.53,151.53,151.375,151.385,130700000.0
2008-11-07 05:10:00,151.385,151.39,151.285,151.31,189700000.0
2008-11-07 05:15:00,151.3,151.3,151.14,151.26,178418750.0
2008-11-07 05:20:00,151.26,151.37,151.15,151.36,159900000.0
2008-11-07 05:25:00,151.36,151.37,151.235,151.25,137400000.0
2008-11-07 05:30:00,151.25,151.555,151.21,151.555,151000000.0
2008-11-07 05:35:00,151.57,151.69,151.46,151.655,454303750.0
2008-11-07 05:40:00,151.655,152.07,151.655,151.96,466603750.0
2008-11-07 05:45:00,151.96,151.96,151.785,151.86,714600000.0
2008-11-07 05:50:00,151.86,152.46,151.86,152.345,765000000.0
2008-11-07 05:55:00,152.335,152.695,152.29,152.62,408200000.0
2008-11-07 06:00:00,152.62,152.66,152.32,152.345,413100000.0
2008-11-07 06:05:00,152.35,152.37,152.21,152.25,434000000.0
2008-11-07 06:10:00,152.26,152.37,152.125,152.16,759000000.0
2008-11-07 06:15:00,152.16,152.285,152.145,152.23,394000000.0
2008-11-07 06:20:00,152.23,152.305,152.12,152.23,506800000.0
2008-11-07 06:25:00,152.23,152.695,152.22,152.695,522800000.0
2008-11-07 06:30:00,152.695,153.155,152.67,153.11,876000000.0
2008-11-07 06:35:00,153.11,153.13,152.91,153.125,801000000.0
2008-11-07 06:40:00,153.09,153.66,153.06,153.325,846700000.0
2008-11-07 06:45:00,153.335,153.345,152.96,153.05,527200000.0
2008-11-07 06:50:00,153.05,153.09,152.745,152.87,301400000.0
2008-11-07 06:55:00,152.87,153.08,152.87,153.055,739000000.0
2008-11-07 07:00:00,153.07,153.315,153.07,153.24,434900000.0
2008-11-07 07:05:00,153.23,153.245,152.865,152.99,451700000.0
2008-11-07 07:10:00,153.0,153.0,152.395,152.425,546600000.0
2008-11-07 07:15:00,152.425,152.825,152.375,152.44,730000000.0
2008-11-07 07:20:00,152.435,152.45,152.21,152.215,511200000.0
2008-11-07 07:25:00,152.21,152.3,152.13,152.27,631000000.0
2008-11-07 07:30:00,152.255,152.665,152.225,152.56,842900000.0
2008-11-07 07:35:00,152.56,152.64,152.48,152.59,187000000.0
2008-11-07 07:40:00,152.59,152.72,152.56,152.585,380800000.0
2008-11-07 07:45:00,152.555,152.555,152.25,152.525,552600000.0
2008-11-07 07:50:00,152.515,152.56,152.415,152.445,499300000.0
2008-11-07 07:55:00,152.46,152.5,152.345,152.485,269800000.0
2008-11-07 08:00:00,152.495,152.575,152.395,152.52,401200000.0
2008-11-07 08:05:00,152.52,152.845,152.435,152.82,410000000.0
2008-11-07 08:10:00,152.84,153.08,152.82,152.9,541200000.0
2008-11-07 08:15:00,152.9,152.945,152.835,152.91,463700000.0
2008-11-07 08:20:00,152.92,152.92,152.735,152.74,425600000.0
2008-11-07 08:25:00,152.74,152.795,152.675,152.765,252800000.0
2008-11-07 08:30:00,152.77,152.77,152.64,152.68,309000000.0
2008-11-07 08:35:00,152.628,152.7,152.615,152.65,119600000.0
2008-11-07 08:40:00,152.585,152.7,152.52,152.56,307000000.0
2008-11-07 08:45:00,152.555,152.555,152.14,152.28,477300000.0
2008-11-07 08:50:00,152.295,152.45,152.265,152.365,395300000.0
2008-11-07 08:55:00,152.36,152.36,152.18,152.305,859200000.0
2008-11-07 09:00:00,152.285,152.45,152.26,152.45,410800000.0
2008-11-07 09:05:00,152.45,152.76,152.38,152.755,748700000.0
2008-11-07 09:10:00,152.76,152.995,152.675,152.965,864203800.0
2008-11-07 09:15:00,152.975,153.435,152.96,153.125,1233600000.0
2008-11-07 09:20:00,153.13,153.14,152.935,153.0,1160600000.0
2008-11-07 09:25:00,152.995,153.405,152.875,153.35,1287700000.0
2008-11-07 09:30:00,153.345,153.435,153.12,153.21,1255200000.0
2008-11-07 09:35:00,153.205,153.21,152.98,153.11,1097700000.0
2008-11-07 09:40:00,153.11,153.27,153.025,153.07,1281300000.0
2008-11-07 09:45:00,153.07,153.085,152.805,152.88,1398900000.0
2008-11-07 09:50:00,152.895,153.045,152.715,152.79,1545900000.0
2008-11-07 09:55:00,152.79,153.0,152.675,152.695,1293900000.0
2008-11-07 10:00:00,152.69,152.7,152.15,152.19,1527600000.0
2008-11-07 10:05:00,152.19,152.825,152.19,152.6,1650600000.0
2008-11-07 10:10:00,152.6,152.87,152.415,152.465,1689300000.0
2008-11-07 10:15:00,152.46,152.85,152.395,152.675,1566400000.0
2008-11-07 10:20:00,152.685,152.96,152.605,152.7,1908300000.0
2008-11-07 10:25:00,152.7,152.72,152.3,152.435,3200700026.0
2008-11-07 10:30:00,152.435,152.645,152.385,152.57,2590900000.0
2008-11-07 10:35:00,152.575,152.88,152.52,152.88,1344200000.0
2008-11-07 10:40:00,152.88,153.025,152.68,152.79,1640900000.0
2008-11-07 10:45:00,152.79,153.16,152.785,153.15,1413000000.0
2008-11-07 10:50:00,153.16,153.28,152.93,153.255,1481500000.0
2008-11-07 10:55:00,153.26,153.26,153.075,153.115,1251700000.0
2008-11-07 11:00:00,153.125,153.625,153.085,153.605,1526900000.0
2008-11-07 11:05:00,153.6,153.65,153.335,153.6,1504300000.0
2008-11-07 11:10:00,153.605,153.64,153.255,153.31,1518700000.0
2008-11-07 11:15:00,153.31,153.335,153.105,153.12,1433500000.0
2008-11-07 11:20:00,153.14,153.14,152.98,153.105,1313600000.0
2008-11-07 11:25:00,153.105,153.51,153.03,153.365,1428800000.0
2008-11-07 11:30:00,153.365,153.815,153.365,153.585,1880100000.0
2008-11-07 11:35:00,153.585,153.745,153.505,153.73,2479900000.0
2008-11-07 11:40:00,153.73,154.095,153.655,153.795,1912800000.0
2008-11-07 11:45:00,153.815,153.885,153.465,153.615,1399200000.0
2008-11-07 11:50:00,153.615,153.775,153.575,153.675,1415000000.0
2008-11-07 11:55:00,153.655,153.815,153.655,153.8,1449400000.0
2008-11-07 12:00:00,153.8,154.23,153.795,154.125,1193300000.0
2008-11-07 12:05:00,154.135,154.215,153.87,154.035,1226600000.0
2008-11-07 12:10:00,154.035,154.09,153.665,153.665,1994800000.0
2008-11-07 12:15:00,153.655,153.79,153.55,153.675,1217400000.0
2008-11-07 12:20:00,153.68,153.975,153.675,153.905,1038400000.0
2008-11-07 12:25:00,153.93,154.09,153.855,153.95,2041200000.0
2008-11-07 12:30:00,153.95,154.005,153.78,153.8,910900000.0
2008-11-07 12:35:00,153.79,154.115,153.785,154.055,759600000.0
2008-11-07 12:40:00,154.02,154.06,153.515,153.545,1366600000.0
2008-11-07 12:45:00,153.545,153.69,153.36,153.4,890300000.0
2008-11-07 12:50:00,153.415,153.7,153.335,153.685,769800000.0
2008-11-07 12:55:00,153.695,153.98,153.58,153.965,1214700000.0
2008-11-07 13:00:00,153.98,154.05,153.74,153.835,1166200000.0
2008-11-07 13:05:00,153.835,153.93,153.73,153.74,938600000.0
2008-11-07 13:10:00,153.74,153.74,153.495,153.665,1084700000.0
2008-11-07 13:15:00,153.665,154.0,153.52,153.99,867100000.0
2008-11-07 13:20:00,153.995,153.995,153.39,153.42,1058800000.0
2008-11-07 13:25:00,153.425,153.49,153.355,153.4,634200000.0
2008-11-07 13:30:00,153.4,153.47,153.285,153.465,1112000000.0
2008-11-07 13:35:00,153.45,153.755,153.425,153.46,1379000000.0
2008-11-07 13:40:00,153.445,153.63,153.37,153.605,762600000.0
2008-11-07 13:45:00,153.605,153.615,153.425,153.43,947000000.0
2008-11-07 13:50:00,153.43,153.52,152.945,153.07,1217000000.0
2008-11-07 13:55:00,153.075,153.075,152.56,152.945,1338200000.0
2008-11-07 14:00:00,152.955,153.115,152.86,153.065,1098000000.0
2008-11-07 14:05:00,153.065,153.085,152.915,152.95,1181400000.0
2008-11-07 14:10:00,152.95,152.95,152.83,152.9,903600000.0
2008-11-07 14:15:00,152.895,153.17,152.885,153.16,1185600000.0
2008-11-07 14:20:00,153.175,153.56,153.155,153.49,1418200000.0
2008-11-07 14:25:00,153.48,154.0,153.39,153.915,1111000000.0
2008-11-07 14:30:00,153.94,153.955,153.5,153.54,1092000000.0
2008-11-07 14:35:00,153.55,153.815,153.48,153.785,1082200000.0
2008-11-07 14:40:00,153.785,153.855,153.64,153.745,1116300000.0
2008-11-07 14:45:00,153.745,153.795,153.675,153.725,798200000.0
2008-11-07 14:50:00,153.725,153.82,153.6,153.675,1038500000.0
2008-11-07 14:55:00,153.675,153.925,153.635,153.87,908300000.0
2008-11-07 15:00:00,153.82,153.865,153.575,153.825,1007800000.0
2008-11-07 15:05:00,153.83,153.985,153.695,153.74,1234200000.0
2008-11-07 15:10:00,153.74,153.81,153.585,153.615,1315900007.0
2008-11-07 15:15:00,153.615,154.27,153.595,154.27,1439600000.0
2008-11-07 15:20:00,154.275,154.46,154.085,154.255,1626800000.0
2008-11-07 15:25:00,154.26,154.35,153.85,154.09,1645900000.0
2008-11-07 15:30:00,154.09,154.09,152.88,153.55,1934800000.0
2008-11-07 15:35:00,153.555,154.11,153.535,153.77,1616470000.0
2008-11-07 15:40:00,153.79,154.81,153.665,154.66,1477970000.0
2008-11-07 15:45:00,154.67,154.67,154.215,154.445,1862399996.0
2008-11-07 15:50:00,154.46,154.525,154.13,154.385,1551800000.0
2008-11-07 15:55:00,154.395,154.5,153.49,153.63,1828600000.0
2008-11-07 16:00:00,153.635,153.705,153.28,153.65,2025500000.0
2008-11-07 16:05:00,153.65,153.93,153.575,153.81,2025500000.0
2008-11-07 16:10:00,153.83,154.165,153.675,153.785,1329900000.0
2008-11-07 16:15:00,153.78,154.025,153.55,153.945,1488700000.0
2008-11-07 16:20:00,153.945,154.055,153.675,153.95,1446200000.0
2008-11-07 16:25:00,153.955,154.26,153.925,154.19,1452700000.0
2008-11-07 16:30:00,154.2,154.625,153.855,154.595,1823600000.0
2008-11-07 16:35:00,154.59,154.605,154.065,154.18,2731900000.0
2008-11-07 16:40:00,154.205,154.39,153.77,153.86,1884000000.0
2008-11-07 16:45:00,153.865,154.045,153.49,153.735,1467500000.0
2008-11-07 16:50:00,153.735,154.18,153.715,154.1,1468200000.0
2008-11-07 16:55:00,154.11,154.26,153.91,154.075,1773800000.0
2008-11-07 17:00:00,154.05,154.365,153.935,154.34,1453300000.0
2008-11-07 17:05:00,154.33,155.145,154.33,155.055,1517800000.0
2008-11-07 17:10:00,155.065,155.445,154.82,155.25,1569800000.0
2008-11-07 17:15:00,155.265,155.495,155.1,155.385,1578800000.0
2008-11-07 17:20:00,155.405,156.07,155.395,155.98,979109000.0
2008-11-07 17:25:00,155.98,156.19,155.245,155.305,1210003000.0
2008-11-07 17:30:00,155.305,155.54,155.19,155.48,1645787500.0
2008-11-07 17:35:00,155.505,155.695,155.38,155.6,1218907500.0
2008-11-07 17:40:00,155.605,155.605,155.385,155.44,1127400000.0
2008-11-07 17:45:00,155.46,155.595,155.27,155.335,1756600000.0
2008-11-07 17:50:00,155.35,155.45,154.86,155.07,1177700000.0
2008-11-07 17:55:00,155.08,155.195,154.815,154.84,1197900000.0
2008-11-07 18:00:00,154.845,154.845,154.21,154.26,1264600000.0
2008-11-07 18:05:00,154.26,154.35,153.86,153.88,1161800000.0
2008-11-07 18:10:00,153.875,154.355,153.86,154.315,1179700000.0
2008-11-07 18:15:00,154.315,154.53,154.19,154.445,1249300000.0
2008-11-07 18:20:00,154.46,154.495,153.57,153.955,1623700000.0
2008-11-07 18:25:00,153.96,153.99,153.59,153.78,1824899998.0
2008-11-07 18:30:00,153.775,154.175,153.66,154.12,1431500000.0
2008-11-07 18:35:00,154.12,154.83,154.095,154.635,1468900000.0
2008-11-07 18:40:00,154.635,154.635,154.305,154.48,1087500000.0
2008-11-07 18:45:00,154.48,154.69,154.405,154.605,1262000000.0
2008-11-07 18:50:00,154.595,154.77,154.11,154.645,1194900000.0
2008-11-07 18:55:00,154.548,154.97,154.455,154.92,1287099999.0
2008-11-07 19:00:00,154.925,155.03,154.47,155.005,1033900000.0
2008-11-07 19:05:00,155.015,155.085,154.68,154.695,1033100000.0
2008-11-07 19:10:00,154.695,154.735,154.415,154.63,1032900000.0
2008-11-07 19:15:00,154.63,154.73,154.115,154.215,1201700000.0
2008-11-07 19:20:00,154.21,154.325,154.145,154.255,1331500000.0
2008-11-07 19:25:00,154.275,154.415,153.96,153.985,1246300000.0
2008-11-07 19:30:00,153.975,154.195,153.975,154.055,1081300000.0
2008-11-07 19:35:00,154.055,154.455,154.0,154.44,614200000.0
2008-11-07 19:40:00,154.455,154.545,154.345,154.41,1274600002.0
2008-11-07 19:45:00,154.42,154.52,154.18,154.18,933400000.0
2008-11-07 19:50:00,154.18,154.34,154.115,154.175,816300000.0
2008-11-07 19:55:00,154.17,154.445,154.1,154.3,3523099991.0
2008-11-07 20:00:00,154.3,154.4,154.165,154.18,1008400000.0
2008-11-07 20:05:00,154.18,154.18,153.835,153.89,531500578.0
2008-11-07 20:10:00,153.885,153.98,153.755,153.94,707500000.0
2008-11-07 20:15:00,153.94,154.07,153.77,153.995,923300000.0
2008-11-07 20:20:00,154.005,154.03,153.815,153.835,642700000.0
2008-11-07 20:25:00,153.845,154.295,153.81,154.29,739400000.0
2008-11-07 20:30:00,154.285,154.3,154.01,154.01,778200000.0
2008-11-07 20:35:00,154.01,154.395,153.96,154.35,907900000.0
2008-11-07 20:40:00,154.295,154.365,153.925,153.94,1211700000.0
2008-11-07 20:45:00,153.94,154.26,153.925,154.16,1168000000.0
2008-11-07 20:50:00,154.165,154.35,154.135,154.155,767300000.0
2008-11-07 20:55:00,154.155,154.335,154.025,154.13,774900000.0
2008-11-07 21:00:00,154.135,154.195,153.845,154.135,929200000.0
2008-11-07 21:05:00,154.135,154.135,153.96,154.07,984300000.0
2008-11-07 21:10:00,154.07,154.325,154.07,154.22,1102000000.0
2008-11-07 21:15:00,154.22,154.305,154.11,154.23,644300000.0
2008-11-07 21:20:00,154.245,154.28,154.12,154.13,540600000.0
2008-11-07 21:25:00,154.13,154.195,154.055,154.11,570900000.0
2008-11-07 21:30:00,154.11,154.24,154.11,154.205,456100000.0
2008-11-07 21:35:00,154.205,154.465,154.07,154.465,800100000.0
2008-11-07 21:40:00,154.46,154.98,154.41,154.48,1268300000.0
2008-11-07 21:45:00,154.455,154.79,154.455,154.67,707000001.0
2008-11-07 21:50:00,154.68,154.735,154.055,154.46,963600000.0
2008-11-07 21:55:00,154.48,154.48,153.93,153.93,2012199997.0
2008-11-07 22:00:00,153.905,154.01,153.665,153.665,1234200000.0
2008-11-07 22:05:00,153.605,153.71,153.47,153.62,1145500000.0
2008-11-07 22:10:00,153.635,153.96,153.58,153.815,660500000.0
2008-11-07 22:15:00,153.815,153.965,153.725,153.735,660800000.0
2008-11-07 22:20:00,153.74,153.83,153.315,153.58,926600000.0
2008-11-07 22:25:00,153.575,153.66,153.42,153.55,812000000.0
2008-11-07 22:30:00,153.54,153.885,153.45,153.705,704500000.0
2008-11-07 22:35:00,153.72,153.84,153.57,153.57,461000000.0
2008-11-07 22:40:00,153.58,153.875,153.58,153.825,639900000.0
2008-11-07 22:45:00,153.855,153.91,153.675,153.76,890800000.0
2008-11-07 22:50:00,153.765,153.94,153.65,153.93,545700000.0
2008-11-07 22:55:00,153.935,154.095,153.83,154.055,357100000.0
2008-11-07 23:00:00,154.07,154.25,153.97,154.215,652800000.0
2008-11-07 23:05:00,154.2,154.205,154.05,154.165,468800000.0
2008-11-07 23:10:00,154.16,154.275,154.15,154.19,271600000.0
2008-11-07 23:15:00,154.205,154.255,153.955,154.07,584300000.0
2008-11-07 23:20:00,154.07,154.07,153.93,154.02,401600000.0
2008-11-07 23:25:00,154.02,154.03,153.89,153.89,214200000.0
2008-11-07 23:30:00,153.89,153.89,153.81,153.84,321900000.0
2008-11-07 23:35:00,153.835,153.91,153.83,153.85,278500000.0
2008-11-07 23:40:00,153.85,153.93,153.845,153.88,154600000.0
2008-11-07 23:45:00,153.88,153.88,153.66,153.74,669499999.0
2008-11-07 23:50:00,153.715,153.75,153.645,153.65,238800000.0
2008-11-07 23:55:00,153.65,153.665,153.635,153.64,120700000.0
2008-11-10 00:00:00,156.978,156.978,156.475,156.475,345599999.0
2008-11-10 00:05:00,156.485,156.585,156.325,156.325,218200000.0
2008-11-10 00:10:00,156.34,156.38,155.705,155.89,178000000.0
2008-11-10 00:15:00,155.89,155.89,155.36,155.44,298000000.0
2008-11-10 00:20:00,155.465,155.595,155.42,155.46,404900000.0
2008-11-10 00:25:00,155.43,155.57,155.43,155.49,104800000.0
2008-11-10 00:30:00,155.505,155.53,155.475,155.495,211000000.0
2008-11-10 00:35:00,155.51,155.57,155.425,155.49,128400000.0
2008-11-10 00:40:00,155.481,155.845,155.427,155.845,430900000.0
2008-11-10 00:45:00,155.825,155.865,155.78,155.865,127400000.0
2008-11-10 00:50:00,155.895,155.96,155.865,155.87,265000000.0
2008-11-10 00:55:00,155.87,155.9,155.86,155.9,97400000.0
2008-11-10 01:00:00,155.86,156.335,155.85,156.22,595400000.0
2008-11-10 01:05:00,156.17,156.36,156.17,156.27,237600000.0
2008-11-10 01:10:00,156.27,156.28,156.125,156.175,208400000.0
2008-11-10 01:15:00,156.27,156.27,156.2,156.27,51600000.0
2008-11-10 01:20:00,156.27,156.63,156.255,156.6,278200000.0
2008-11-10 01:25:00,156.59,156.61,156.345,156.38,237400000.0
2008-11-10 01:30:00,156.38,156.4,156.185,156.21,299600000.0
2008-11-10 01:35:00,156.21,156.225,155.955,155.99,401900000.0
2008-11-10 01:40:00,156.0,156.145,155.895,156.03,450200000.0
2008-11-10 01:45:00,156.03,156.255,156.03,156.22,451700000.0
2008-11-10 01:50:00,156.22,156.39,156.22,156.36,213400000.0
2008-11-10 01:55:00,156.36,156.38,156.165,156.265,235000000.0
2008-11-10 02:00:00,156.255,156.33,156.205,156.3,357500000.0
2008-11-10 02:05:00,156.305,156.395,156.125,156.32,936700000.0
2008-11-10 02:10:00,156.32,156.41,156.235,156.34,493400000.0
2008-11-10 02:15:00,156.34,156.63,156.34,156.61,774400000.0
2008-11-10 02:20:00,156.6,156.83,156.56,156.77,709700000.0
2008-11-10 02:25:00,156.77,156.86,156.615,156.85,1268600000.0
2008-11-10 02:30:00,156.85,156.955,156.735,156.77,737899997.0
2008-11-10 02:35:00,156.77,157.035,156.77,156.995,629000000.0
2008-11-10 02:40:00,156.985,157.22,156.94,157.14,1230100000.0
2008-11-10 02:45:00,157.13,157.13,157.0,157.015,458200000.0
2008-11-10 02:50:00,157.035,157.13,156.995,157.13,735500000.0
2008-11-10 02:55:00,157.13,157.255,157.08,157.18,472600000.0
2008-11-10 03:00:00,157.19,157.245,157.045,157.045,808600000.0
2008-11-10 03:05:00,157.05,157.26,157.035,157.215,847200000.0
2008-11-10 03:10:00,157.215,157.285,157.045,157.175,713700000.0
2008-11-10 03:15:00,157.175,157.19,157.06,157.06,394300000.0
2008-11-10 03:20:00,157.06,157.095,156.955,156.955,463000000.0
2008-11-10 03:25:00,156.975,157.1,156.96,157.085,500100000.0
2008-11-10 03:30:00,157.08,157.13,156.97,157.09,376300000.0
2008-11-10 03:35:00,157.125,157.51,157.1,157.41,720000000.0
2008-11-10 03:40:00,157.41,157.445,157.275,157.31,980900000.0
2008-11-10 03:45:00,157.31,157.31,157.07,157.13,504800000.0
2008-11-10 03:50:00,157.14,157.23,157.095,157.22,771400000.0
2008-11-10 03:55:00,157.215,157.325,157.195,157.315,216200000.0
2008-11-10 04:00:00,157.305,157.365,157.195,157.195,460900000.0
2008-11-10 04:05:00,157.21,157.335,157.19,157.205,325000000.0
2008-11-10 04:10:00,157.205,157.445,157.205,157.43,585800000.0
2008-11-10 04:15:00,157.445,157.445,157.32,157.32,244400000.0
2008-11-10 04:20:00,157.32,157.34,157.22,157.29,366600000.0
2008-11-10 04:25:00,157.225,157.33,157.215,157.31,307000000.0
2008-11-10 04:30:00,157.32,157.355,157.245,157.27,550800000.0
2008-11-10 04:35:00,157.27,157.295,157.23,157.265,357700000.0
2008-11-10 04:40:00,157.25,157.27,157.205,157.245,259300000.0
2008-11-10 04:45:00,157.26,157.31,157.24,157.28,163700000.0
2008-11-10 04:50:00,157.29,157.295,157.185,157.22,334900000.0
2008-11-10 04:55:00,157.215,157.325,157.145,157.205,599600000.0
2008-11-10 05:00:00,157.22,157.235,157.055,157.095,356200000.0
2008-11-10 05:05:00,157.09,157.185,157.08,157.165,329600000.0
2008-11-10 05:10:00,157.175,157.21,157.035,157.12,383800000.0
2008-11-10 05:15:00,157.12,157.12,156.67,156.71,664600000.0
2008-11-10 05:20:00,156.695,156.835,156.48,156.575,846600000.0
2008-11-10 05:25:00,156.57,156.595,156.4,156.495,767300000.0
2008-11-10 05:30:00,156.5,156.565,156.415,156.425,583600000.0
2008-11-10 05:35:00,156.435,156.56,156.415,156.54,256600000.0
2008-11-10 05:40:00,156.545,156.555,156.475,156.49,239100000.0
2008-11-10 05:45:00,156.5,156.665,156.495,156.56,221400000.0
2008-11-10 05:50:00,156.56,156.63,156.475,156.475,161100000.0
2008-11-10 05:55:00,156.485,156.505,156.215,156.3,615900000.0
2008-11-10 06:00:00,156.3,156.405,156.25,156.39,886800000.0
2008-11-10 06:05:00,156.325,156.365,156.275,156.36,383700000.0
2008-11-10 06:10:00,156.365,156.395,156.275,156.28,445500000.0
2008-11-10 06:15:00,156.28,156.37,156.275,156.37,342100000.0
2008-11-10 06:20:00,156.36,156.485,156.325,156.33,414300000.0
2008-11-10 06:25:00,156.33,156.68,156.315,156.595,584100000.0
2008-11-10 06:30:00,156.595,156.77,156.56,156.74,381100000.0
2008-11-10 06:35:00,156.755,157.095,156.75,157.03,855000000.0
2008-11-10 06:40:00,157.03,157.06,156.955,157.01,431100000.0
2008-11-10 06:45:00,157.015,157.075,156.72,156.8,1239300000.0
2008-11-10 06:50:00,156.8,156.835,156.8,156.805,186200000.0
2008-11-10 06:55:00,156.81,156.83,156.8,156.8,93000000.0
2008-11-10 07:00:00,156.8,156.86,156.785,156.805,359200000.0
2008-11-10 07:05:00,156.805,156.92,156.8,156.885,310600000.0
2008-11-10 07:10:00,156.885,156.94,156.815,156.87,476200000.0
2008-11-10 07:15:00,156.87,156.895,156.8,156.83,325200000.0
2008-11-10 07:20:00,156.825,156.825,156.5,156.56,1060200000.0
2008-11-10 07:25:00,156.615,156.77,156.56,156.77,516200000.0
2008-11-10 07:30:00,156.79,156.8,156.385,156.435,819000000.0
2008-11-10 07:35:00,156.44,156.585,156.335,156.445,623800000.0
2008-11-10 07:40:00,156.44,156.49,156.285,156.305,430000000.0
2008-11-10 07:45:00,156.3,156.405,156.3,156.39,277000000.0
2008-11-10 07:50:00,156.39,156.42,156.065,156.31,347600000.0
2008-11-10 07:55:00,156.305,156.305,156.145,156.3,349600000.0
2008-11-10 08:00:00,156.305,156.31,155.985,156.075,646800000.0
2008-11-10 08:05:00,156.07,156.415,156.055,156.155,589800000.0
2008-11-10 08:10:00,156.16,156.205,155.94,155.98,321400000.0
2008-11-10 08:15:00,155.98,156.02,155.905,156.005,351400000.0
2008-11-10 08:20:00,155.95,156.025,155.95,155.98,232400000.0
2008-11-10 08:25:00,155.98,155.98,155.3,155.45,869900000.0
2008-11-10 08:30:00,155.45,155.465,154.91,155.455,1415550000.0
2008-11-10 08:35:00,155.45,155.91,155.17,155.7,915500000.0
2008-11-10 08:40:00,155.7,155.87,155.7,155.77,399200000.0
2008-11-10 08:45:00,155.77,155.88,155.635,155.86,1374299999.0
2008-11-10 08:50:00,155.86,155.87,155.645,155.825,1526199999.0
2008-11-10 08:55:00,155.815,155.845,155.635,155.635,845900000.0
2008-11-10 09:00:00,155.63,155.67,155.395,155.5,594200000.0
2008-11-10 09:05:00,155.455,155.48,155.285,155.44,301147499.0
2008-11-10 09:10:00,155.415,155.485,155.41,155.47,617200000.0
2008-11-10 09:15:00,155.465,155.685,155.44,155.68,482200000.0
2008-11-10 09:20:00,155.675,155.76,155.62,155.74,704200000.0
2008-11-10 09:25:00,155.74,155.88,155.71,155.805,760800000.0
2008-11-10 09:30:00,155.815,155.915,155.61,155.61,1795199977.0
2008-11-10 09:35:00,155.595,155.62,155.37,155.47,1155400000.0
2008-11-10 09:40:00,155.47,155.68,155.46,155.635,1205800001.0
2008-11-10 09:45:00,155.64,155.665,155.405,155.45,1086200000.0
2008-11-10 09:50:00,155.45,155.505,155.33,155.445,795400000.0
2008-11-10 09:55:00,155.46,155.595,155.385,155.575,1117000000.0
2008-11-10 10:00:00,155.585,155.59,155.24,155.27,1820400000.0
2008-11-10 10:05:00,155.28,155.6,155.26,155.565,1265800000.0
2008-11-10 10:10:00,155.565,155.595,155.405,155.5,1101600000.0
2008-11-10 10:15:00,155.515,155.655,155.46,155.495,909400000.0
2008-11-10 10:20:00,155.505,155.825,155.46,155.71,1406800000.0
2008-11-10 10:25:00,155.71,155.885,155.695,155.785,1198600000.0
2008-11-10 10:30:00,155.775,155.96,155.725,155.935,1333000000.0
2008-11-10 10:35:00,155.935,156.265,155.89,156.19,1178915000.0
2008-11-10 10:40:00,156.195,156.24,155.745,155.87,1567320000.0
2008-11-10 10:45:00,155.855,156.31,155.825,156.23,1438200000.0
2008-11-10 10:50:00,156.23,156.41,156.135,156.385,1178800000.0
2008-11-10 10:55:00,156.385,156.405,156.265,156.38,1182100000.0
2008-11-10 11:00:00,156.38,156.38,156.085,156.23,1317600000.0
2008-11-10 11:05:00,156.235,156.325,156.095,156.2,2325399969.0
2008-11-10 11:10:00,156.2,156.425,156.165,156.315,824200000.0
2008-11-10 11:15:00,156.325,156.5,156.235,156.5,920300000.0
2008-11-10 11:20:00,156.5,156.535,156.365,156.435,1023800000.0
2008-11-10 11:25:00,156.435,156.47,156.31,156.4,817100000.0
2008-11-10 11:30:00,156.395,156.41,156.31,156.365,841700000.0
2008-11-10 11:35:00,156.365,156.48,156.335,156.45,718400000.0
2008-11-10 11:40:00,156.455,156.84,156.43,156.59,1260100000.0
2008-11-10 11:45:00,156.59,156.59,156.135,156.21,1228700000.0
2008-11-10 11:50:00,156.21,156.55,156.175,156.215,1444400000.0
2008-11-10 11:55:00,156.205,156.275,155.875,156.005,1069800000.0
2008-11-10 12:00:00,156.0,156.005,155.735,155.745,867100000.0
2008-11-10 12:05:00,155.735,155.755,155.5,155.7,1198500000.0
2008-11-10 12:10:00,155.7,156.035,155.695,156.01,1086100000.0
2008-11-10 12:15:00,156.015,156.18,156.0,156.14,564300000.0
2008-11-10 12:20:00,156.14,156.265,156.065,156.245,865593750.0
2008-11-10 12:25:00,156.25,156.32,156.135,156.155,1615199997.0
2008-11-10 12:30:00,156.155,156.33,156.105,156.17,1332800000.0
2008-11-10 12:35:00,156.17,156.605,156.17,156.605,1450500000.0
2008-11-10 12:40:00,156.635,156.96,156.63,156.73,1725800001.0
2008-11-10 12:45:00,156.73,157.18,156.695,157.11,1226200000.0
2008-11-10 12:50:00,157.11,157.13,156.855,157.015,845800000.0
2008-11-10 12:55:00,157.02,157.02,156.69,156.785,1139300000.0
2008-11-10 13:00:00,156.785,156.94,156.775,156.84,1355899999.0
2008-11-10 13:05:00,156.84,156.91,156.755,156.895,1081600000.0
2008-11-10 13:10:00,156.9,157.2,156.825,156.985,1144100000.0
2008-11-10 13:15:00,156.985,157.13,156.945,156.99,863293750.0
2008-11-10 13:20:00,156.995,157.17,156.915,156.95,1726900000.0
2008-11-10 13:25:00,156.95,156.97,156.725,156.93,967300000.0
2008-11-10 13:30:00,156.93,157.01,156.9,156.965,475500000.0
2008-11-10 13:35:00,156.99,157.18,156.96,157.095,610700000.0
2008-11-10 13:40:00,157.09,157.31,157.09,157.155,1224300000.0
2008-11-10 13:45:00,157.155,157.165,156.825,156.885,1079600000.0
2008-11-10 13:50:00,156.885,156.89,156.66,156.8,817800000.0
2008-11-10 13:55:00,156.81,156.84,156.59,156.65,1373000000.0
2008-11-10 14:00:00,156.65,156.735,156.55,156.55,1339000000.0
2008-11-10 14:05:00,156.545,156.975,156.515,156.865,1590000000.0
2008-11-10 14:10:00,156.855,156.86,156.66,156.725,1615600000.0
2008-11-10 14:15:00,156.715,156.775,156.56,156.745,1706400000.0
2008-11-10 14:20:00,156.745,156.775,156.505,156.57,1323800000.0
2008-11-10 14:25:00,156.57,156.635,156.43,156.52,1548800002.0
2008-11-10 14:30:00,156.52,156.565,156.16,156.24,1759600000.0
2008-11-10 14:35:00,156.24,156.455,156.2,156.42,1747800000.0
2008-11-10 14:40:00,156.42,156.635,156.4,156.55,1451600000.0
2008-11-10 14:45:00,156.555,156.75,156.555,156.65,1246000000.0
2008-11-10 14:50:00,156.655,156.73,156.59,156.655,1531000003.0
2008-11-10 14:55:00,156.655,156.745,156.375,156.645,1715400000.0
2008-11-10 15:00:00,156.645,156.8,156.62,156.645,1512400000.0
2008-11-10 15:05:00,156.645,156.645,156.495,156.585,1324000000.0
2008-11-10 15:10:00,156.595,156.625,156.44,156.6,2161800000.0
2008-11-10 15:15:00,156.6,156.65,156.5,156.51,1551599998.0
2008-11-10 15:20:00,156.51,156.52,156.18,156.195,1592400000.0
2008-11-10 15:25:00,156.195,156.26,156.155,156.235,989200000.0
2008-11-10 15:30:00,156.23,156.445,156.18,156.425,1158800000.0
2008-11-10 15:35:00,156.425,156.505,156.29,156.36,1759200000.0
2008-11-10 15:40:00,156.36,156.685,156.34,156.655,1771800000.0
2008-11-10 15:45:00,156.665,156.79,156.56,156.72,1616000000.0
2008-11-10 15:50:00,156.71,156.73,156.52,156.555,1372000000.0
2008-11-10 15:55:00,156.555,156.605,156.28,156.28,1560200000.0
2008-11-10 16:00:00,156.28,156.28,155.93,156.17,2063099999.0
2008-11-10 16:05:00,156.17,156.17,155.77,155.77,1785500000.0
2008-11-10 16:10:00,155.77,155.77,155.3,155.615,1538500000.0
2008-11-10 16:15:00,155.615,155.795,155.545,155.78,1339200000.0
2008-11-10 16:20:00,155.77,155.785,155.385,155.595,1454400000.0
2008-11-10 16:25:00,155.605,155.935,155.605,155.675,1248600000.0
2008-11-10 16:30:00,155.675,155.88,155.45,155.825,1659000000.0
2008-11-10 16:35:00,155.835,155.86,155.46,155.57,2081800000.0
2008-11-10 16:40:00,155.575,155.675,155.48,155.485,1963400000.0
2008-11-10 16:45:00,155.49,155.59,155.255,155.255,2209900000.0
2008-11-10 16:50:00,155.26,155.275,154.81,155.06,1997800000.0
2008-11-10 16:55:00,155.065,155.08,154.3,154.63,1725300000.0
2008-11-10 17:00:00,154.63,154.685,154.4,154.46,1864600000.0
2008-11-10 17:05:00,154.445,154.74,154.43,154.725,1975400000.0
2008-11-10 17:10:00,154.73,154.935,154.73,154.925,1370000000.0
2008-11-10 17:15:00,154.93,154.965,154.705,154.725,1775399999.0
2008-11-10 17:20:00,154.725,155.15,154.715,155.05,1993400000.0
2008-11-10 17:25:00,155.055,155.2,154.815,154.87,1869000000.0
2008-11-10 17:30:00,154.87,155.04,154.85,154.91,1218100000.0
2008-11-10 17:35:00,154.905,154.93,154.67,154.705,1114400000.0
2008-11-10 17:40:00,154.695,155.12,154.65,155.08,1654700000.0
2008-11-10 17:45:00,155.08,155.18,154.6,154.71,1583000000.0
2008-11-10 17:50:00,154.71,154.9,154.58,154.62,1695200000.0
2008-11-10 17:55:00,154.62,154.825,154.28,154.76,2270400000.0
2008-11-10 18:00:00,154.775,154.845,154.335,154.45,1998600000.0
2008-11-10 18:05:00,154.445,154.835,154.285,154.715,2500600012.0
2008-11-10 18:10:00,154.715,154.745,154.3,154.405,1969399999.0
2008-11-10 18:15:00,154.405,154.44,153.915,154.11,1613600000.0
2008-11-10 18:20:00,154.11,154.44,154.105,154.42,1722600000.0
2008-11-10 18:25:00,154.425,154.63,154.42,154.49,1671400000.0
2008-11-10 18:30:00,154.49,154.675,154.38,154.46,1476000000.0
2008-11-10 18:35:00,154.47,154.525,154.16,154.33,1863200000.0
2008-11-10 18:40:00,154.315,154.36,153.775,153.83,2087800000.0
2008-11-10 18:45:00,153.83,153.83,153.265,153.265,1382000000.0
2008-11-10 18:50:00,153.255,153.385,152.985,152.99,2157500000.0
2008-11-10 18:55:00,152.99,153.55,152.98,153.135,2099400000.0
2008-11-10 19:00:00,153.135,153.395,153.055,153.395,1564000000.0
2008-11-10 19:05:00,153.4,153.77,153.37,153.77,1101200000.0
2008-11-10 19:10:00,153.785,153.81,153.6,153.6,1059600000.0
2008-11-10 19:15:00,153.6,153.67,153.355,153.375,1575200002.0
2008-11-10 19:20:00,153.37,153.57,153.315,153.365,1582200000.0
2008-11-10 19:25:00,153.37,153.525,153.27,153.275,2089400000.0
2008-11-10 19:30:00,153.27,153.325,153.125,153.125,1930600000.0
2008-11-10 19:35:00,153.13,153.255,152.78,152.985,1626599983.0
2008-11-10 19:40:00,152.985,152.995,152.465,152.64,1984900000.0
2008-11-10 19:45:00,152.645,152.795,152.52,152.685,2475999999.0
2008-11-10 19:50:00,152.695,152.7,152.44,152.5,1547500000.0
2008-11-10 19:55:00,152.495,152.865,152.49,152.68,1408800000.0
2008-11-10 20:00:00,152.65,152.67,152.385,152.385,1388800000.0
2008-11-10 20:05:00,152.38,152.89,152.36,152.89,1952600000.0
2008-11-10 20:10:00,152.89,152.995,152.795,152.92,1212400000.0
2008-11-10 20:15:00,152.925,152.93,152.65,152.865,1880800019.0
2008-11-10 20:20:00,152.875,152.99,152.53,152.53,1558600000.0
2008-11-10 20:25:00,152.54,153.12,152.54,153.06,1490000000.0
2008-11-10 20:30:00,153.06,153.23,152.94,152.955,1183400000.0
2008-11-10 20:35:00,152.955,153.23,152.86,153.17,1134400000.0
2008-11-10 20:40:00,153.175,153.35,153.1,153.29,790800000.0
2008-11-10 20:45:00,153.29,153.295,152.95,153.025,1142800000.0
2008-11-10 20:50:00,153.015,153.225,153.005,153.205,944000000.0
2008-11-10 20:55:00,153.205,153.35,153.18,153.295,957200000.0
2008-11-10 21:00:00,153.3,153.31,153.22,153.29,897800000.0
2008-11-10 21:05:00,153.285,153.61,153.275,153.33,1134400000.0
2008-11-10 21:10:00,153.335,153.375,153.26,153.3,1537800000.0
2008-11-10 21:15:00,153.3,153.425,153.1,153.245,1126600000.0
2008-11-10 21:20:00,153.22,153.31,152.94,153.08,1148800002.0
2008-11-10 21:25:00,153.08,153.29,153.02,153.165,1584600000.0
2008-11-10 21:30:00,153.17,153.205,152.775,152.805,1145800000.0
2008-11-10 21:35:00,152.81,152.87,152.655,152.87,1015600000.0
2008-11-10 21:40:00,152.855,153.01,152.815,152.855,983400000.0
2008-11-10 21:45:00,152.865,152.99,152.66,152.66,1022399998.0
2008-11-10 21:50:00,152.66,152.85,152.52,152.845,2440799999.0
2008-11-10 21:55:00,152.845,152.925,152.665,152.715,762800000.0
2008-11-10 22:00:00,152.705,152.71,152.345,152.46,1900000001.0
2008-11-10 22:05:00,152.46,152.62,152.365,152.425,1800500006.0
2008-11-10 22:10:00,152.425,152.54,152.34,152.49,1534800000.0
2008-11-10 22:15:00,152.485,152.595,152.375,152.48,1355700000.0
2008-11-10 22:20:00,152.48,152.515,152.225,152.225,1100200000.0
2008-11-10 22:25:00,152.225,152.315,152.06,152.11,2274600000.0
2008-11-10 22:30:00,152.11,152.32,152.11,152.275,1414800000.0
2008-11-10 22:35:00,152.27,152.34,152.095,152.1,1195800000.0
2008-11-10 22:40:00,152.1,152.33,152.055,152.285,1605800000.0
2008-11-10 22:45:00,152.3,152.43,152.145,152.41,1564400000.0
2008-11-10 22:50:00,152.41,152.75,152.365,152.6,1551800000.0
2008-11-10 22:55:00,152.605,152.75,152.6,152.745,505800000.0
2008-11-10 23:00:00,152.75,152.91,152.74,152.81,439200000.0
2008-11-10 23:05:00,152.81,152.89,152.69,152.86,489300000.0
2008-11-10 23:10:00,152.86,153.02,152.86,152.965,430400000.0
2008-11-10 23:15:00,152.975,153.04,152.935,152.975,533800000.0
2008-11-10 23:20:00,152.975,152.975,152.76,152.785,310400000.0
2008-11-10 23:25:00,152.775,152.99,152.72,152.985,512400000.0
2008-11-10 23:30:00,152.985,153.23,152.955,153.185,523400000.0
2008-11-10 23:35:00,153.185,153.22,153.03,153.08,462200000.0
2008-11-10 23:40:00,153.046,153.225,153.003,153.04,621400000.0
2008-11-10 23:45:00,153.065,153.08,152.935,152.94,180600000.0
2008-11-10 23:50:00,152.95,152.99,152.92,152.93,171600000.0
2008-11-10 23:55:00,152.945,153.01,152.885,152.9,316200000.0
2008-11-11 00:00:00,152.885,153.01,152.855,152.96,277200000.0
2008-11-11 00:05:00,152.97,153.001,152.925,152.935,157900000.0
2008-11-11 00:10:00,152.877,152.94,152.852,152.93,161100000.0
2008-11-11 00:15:00,152.93,152.935,152.862,152.93,273000000.0
2008-11-11 00:20:00,152.93,152.94,152.836,152.93,112000000.0
2008-11-11 00:25:00,152.94,153.085,152.94,153.07,103800000.0
2008-11-11 00:30:00,153.085,153.13,153.04,153.115,200000000.0
2008-11-11 00:35:00,153.12,153.12,152.95,152.96,138000000.0
2008-11-11 00:40:00,152.96,152.96,152.765,152.83,92800000.0
2008-11-11 00:45:00,152.855,152.97,152.84,152.935,61200000.0
2008-11-11 00:50:00,152.93,153.01,152.91,153.01,108400000.0
2008-11-11 00:55:00,153.02,153.075,152.99,153.065,91000000.0
2008-11-11 01:00:00,153.079,153.14,153.043,153.12,329000000.0
2008-11-11 01:05:00,153.125,153.135,152.97,152.97,543700001.0
2008-11-11 01:10:00,153.08,153.1,152.97,152.985,94300000.0
2008-11-11 01:15:00,153.01,153.1,152.96,153.09,141000000.0
2008-11-11 01:20:00,153.085,153.375,153.085,153.315,175800000.0
2008-11-11 01:25:00,153.32,153.46,153.305,153.45,229400000.0
2008-11-11 01:30:00,153.45,153.45,153.34,153.35,116700000.0
2008-11-11 01:35:00,153.35,153.45,153.345,153.42,151200000.0
2008-11-11 01:40:00,153.42,153.42,153.42,153.42,64800000.0
2008-11-11 01:45:00,153.42,153.42,153.18,153.18,249400000.0
2008-11-11 01:50:00,153.18,153.18,153.175,153.18,355200000.0
2008-11-11 01:55:00,153.18,153.18,153.175,153.18,406300000.0
2008-11-11 02:00:00,153.175,153.19,153.15,153.19,247800000.0
2008-11-11 02:05:00,153.15,153.21,152.85,152.93,364400000.0
2008-11-11 02:10:00,152.955,153.02,152.815,152.82,395000000.0
2008-11-11 02:15:00,152.82,152.82,152.61,152.7,1154870000.0
2008-11-11 02:20:00,152.7,152.71,152.558,152.7,148400000.0
2008-11-11 02:25:00,152.7,152.95,152.7,152.94,370200000.0
2008-11-11 02:30:00,152.94,152.94,152.56,152.625,624300000.0
2008-11-11 02:35:00,152.625,152.72,152.315,152.365,1174600000.0
2008-11-11 02:40:00,152.37,152.51,152.275,152.48,803600000.0
2008-11-11 02:45:00,152.485,152.62,152.41,152.43,550000000.0
2008-11-11 02:50:00,152.42,152.445,152.005,152.01,1405400002.0
2008-11-11 02:55:00,152.01,152.23,151.87,152.165,1348600000.0
2008-11-11 03:00:00,152.165,152.335,152.055,152.22,686900000.0
2008-11-11 03:05:00,152.23,152.42,152.23,152.29,502900000.0
2008-11-11 03:10:00,152.29,152.425,152.28,152.35,1661499994.0
2008-11-11 03:15:00,152.35,152.495,152.31,152.495,482103750.0
2008-11-11 03:20:00,152.495,152.535,152.38,152.39,543100000.0
2008-11-11 03:25:00,152.4,152.52,152.37,152.39,515500000.0
2008-11-11 03:30:00,152.395,152.395,152.245,152.355,381700000.0
2008-11-11 03:35:00,152.36,152.37,152.23,152.25,374800000.0
2008-11-11 03:40:00,152.25,152.25,151.965,152.155,465500000.0
2008-11-11 03:45:00,152.15,152.4,152.14,152.255,442200000.0
2008-11-11 03:50:00,152.25,152.265,152.075,152.24,330400000.0
2008-11-11 03:55:00,152.24,152.24,152.05,152.14,723400000.0
2008-11-11 04:00:00,152.14,152.31,152.14,152.29,300400000.0
2008-11-11 04:05:00,152.29,152.32,152.16,152.28,490800000.0
2008-11-11 04:10:00,152.28,152.645,152.28,152.61,563300000.0
2008-11-11 04:15:00,152.61,152.875,152.52,152.83,976500000.0
2008-11-11 04:20:00,152.83,153.075,152.83,153.05,866200000.0
2008-11-11 04:25:00,153.055,153.43,152.83,153.16,720200000.0
2008-11-11 04:30:00,153.16,153.44,153.125,153.4,520200000.0
2008-11-11 04:35:00,153.405,153.555,153.295,153.35,805700000.0
2008-11-11 04:40:00,153.35,153.35,153.13,153.13,392300000.0
2008-11-11 04:45:00,153.13,153.145,152.995,153.035,306900000.0
2008-11-11 04:50:00,153.03,153.315,152.97,153.095,606200000.0
2008-11-11 04:55:00,153.095,153.215,153.07,153.13,497600000.0
2008-11-11 05:00:00,153.13,153.27,153.13,153.21,753600000.0
2008-11-11 05:05:00,153.21,153.305,153.155,153.28,428800000.0
2008-11-11 05:10:00,153.29,153.29,153.18,153.215,363100000.0
2008-11-11 05:15:00,153.225,153.275,153.13,153.13,256500000.0
2008-11-11 05:20:00,153.13,153.265,153.08,153.18,372900000.0
2008-11-11 05:25:00,153.155,153.36,153.145,153.28,472500000.0
2008-11-11 05:30:00,153.3,153.56,153.275,153.545,858300000.0
2008-11-11 05:35:00,153.545,153.545,153.455,153.49,530800000.0
2008-11-11 05:40:00,153.49,153.515,153.36,153.393,824500000.0
2008-11-11 05:45:00,153.48,153.48,153.295,153.38,577900000.0
2008-11-11 05:50:00,153.38,153.46,153.335,153.38,382900000.0
2008-11-11 05:55:00,153.38,153.68,153.325,153.655,609200000.0
2008-11-11 06:00:00,153.65,153.895,153.64,153.84,509800000.0
2008-11-11 06:05:00,153.85,154.25,153.845,154.15,854600000.0
2008-11-11 06:10:00,154.15,154.235,153.865,153.98,468000000.0
2008-11-11 06:15:00,153.98,154.015,153.8,153.88,301000000.0
2008-11-11 06:20:00,153.88,154.01,153.88,153.885,739800000.0
2008-11-11 06:25:00,153.885,153.91,153.78,153.82,536900000.0
2008-11-11 06:30:00,153.82,154.145,153.8,154.11,523300000.0
2008-11-11 06:35:00,154.14,154.24,154.075,154.205,800000000.0
2008-11-11 06:40:00,154.19,154.21,153.805,153.845,542800000.0
2008-11-11 06:45:00,153.85,153.87,153.705,153.8,568500000.0
2008-11-11 06:50:00,153.795,153.825,153.51,153.575,578900000.0
2008-11-11 06:55:00,153.545,153.805,153.545,153.79,696500000.0
2008-11-11 07:00:00,153.79,153.81,153.575,153.6,471600000.0
2008-11-11 07:05:00,153.6,153.69,153.53,153.58,469300000.0
2008-11-11 07:10:00,153.58,153.655,153.56,153.635,375600000.0
2008-11-11 07:15:00,153.64,153.64,153.48,153.555,331900000.0
2008-11-11 07:20:00,153.555,153.56,153.49,153.525,254900000.0
2008-11-11 07:25:00,153.52,153.555,153.35,153.355,443600000.0
2008-11-11 07:30:00,153.38,153.405,153.315,153.32,754700000.0
2008-11-11 07:35:00,153.32,153.33,153.12,153.12,561500000.0
2008-11-11 07:40:00,153.12,153.12,152.915,153.06,835000000.0
2008-11-11 07:45:00,153.06,153.125,152.98,153.125,558100000.0
2008-11-11 07:50:00,153.14,153.23,153.13,153.19,211100000.0
2008-11-11 07:55:00,153.195,153.405,153.19,153.335,334700000.0
2008-11-11 08:00:00,153.34,153.465,153.335,153.35,581500000.0
2008-11-11 08:05:00,153.37,153.405,153.2,153.225,358100000.0
2008-11-11 08:10:00,153.22,153.32,153.195,153.27,407000000.0
2008-11-11 08:15:00,153.28,153.535,153.275,153.51,525600000.0
2008-11-11 08:20:00,153.51,153.525,153.435,153.455,261200000.0
2008-11-11 08:25:00,153.455,153.495,153.4,153.43,334200000.0
2008-11-11 08:30:00,153.44,153.465,153.405,153.465,273500000.0
2008-11-11 08:35:00,153.46,153.62,153.425,153.56,407600000.0
2008-11-11 08:40:00,153.585,153.59,153.475,153.53,624300000.0
2008-11-11 08:45:00,153.53,153.54,153.29,153.3,492000000.0
2008-11-11 08:50:00,153.29,153.45,153.285,153.305,1277400000.0
2008-11-11 08:55:00,153.31,153.34,152.94,153.15,381900000.0
2008-11-11 09:00:00,153.15,153.21,152.83,152.88,562633339.0
2008-11-11 09:05:00,152.87,153.075,152.74,153.0,696600000.0
2008-11-11 09:10:00,153.0,153.05,152.88,152.96,573300000.0
2008-11-11 09:15:00,152.96,153.04,152.86,152.865,488200000.0
2008-11-11 09:20:00,152.875,153.27,152.875,153.15,1596800000.0
2008-11-11 09:25:00,153.155,153.19,153.045,153.155,807000000.0
2008-11-11 09:30:00,153.15,153.22,153.04,153.04,681300000.0
2008-11-11 09:35:00,153.04,153.065,152.71,152.745,610500000.0
2008-11-11 09:40:00,152.735,152.85,152.635,152.85,1174200000.0
2008-11-11 09:45:00,152.85,152.85,152.66,152.75,809000000.0
2008-11-11 09:50:00,152.75,152.875,152.39,152.485,2031400004.0
2008-11-11 09:55:00,152.5,152.56,151.965,152.14,979700000.0
2008-11-11 10:00:00,152.14,152.18,151.855,152.1,1150900000.0
2008-11-11 10:05:00,152.105,152.47,152.055,152.425,820600000.0
2008-11-11 10:10:00,152.44,152.65,152.375,152.605,1081200000.0
2008-11-11 10:15:00,152.61,152.73,152.455,152.73,854500000.0
2008-11-11 10:20:00,152.735,152.755,152.595,152.65,760600000.0
2008-11-11 10:25:00,152.655,152.875,152.595,152.615,855100000.0
2008-11-11 10:30:00,152.615,152.68,152.515,152.605,663300000.0
2008-11-11 10:35:00,152.605,152.61,152.35,152.445,874000000.0
2008-11-11 10:40:00,152.445,152.54,152.345,152.37,986200000.0
2008-11-11 10:45:00,152.375,152.445,152.095,152.27,950800000.0
2008-11-11 10:50:00,152.28,152.365,152.175,152.315,811000000.0
2008-11-11 10:55:00,152.35,152.46,152.255,152.395,1173900000.0
2008-11-11 11:00:00,152.395,152.92,152.29,152.86,1713200000.0
2008-11-11 11:05:00,152.86,152.865,152.64,152.75,1651200000.0
2008-11-11 11:10:00,152.76,152.895,152.7,152.725,816200000.0
2008-11-11 11:15:00,152.715,152.75,152.37,152.41,873000000.0
2008-11-11 11:20:00,152.41,152.62,152.27,152.48,1165700000.0
2008-11-11 11:25:00,152.495,152.575,152.43,152.52,1047600000.0
2008-11-11 11:30:00,152.53,152.675,152.475,152.645,1108900000.0
2008-11-11 11:35:00,152.645,152.76,152.51,152.56,1246000000.0
2008-11-11 11:40:00,152.56,152.81,152.48,152.81,1454000003.0
2008-11-11 11:45:00,152.825,152.84,152.425,152.45,1126000000.0
2008-11-11 11:50:00,152.445,152.49,152.325,152.385,1264700000.0
2008-11-11 11:55:00,152.395,152.535,152.38,152.515,848100000.0
2008-11-11 12:00:00,152.53,152.54,151.91,152.145,1255500000.0
2008-11-11 12:05:00,152.14,152.315,152.105,152.23,1455900000.0
2008-11-11 12:10:00,152.23,152.625,152.225,152.405,1087000000.0
2008-11-11 12:15:00,152.38,152.755,152.31,152.685,1171800000.0
2008-11-11 12:20:00,152.685,152.85,152.53,152.535,1117600000.0
2008-11-11 12:25:00,152.545,152.665,152.375,152.425,1308600000.0
2008-11-11 12:30:00,152.425,152.555,152.29,152.345,1317800001.0
2008-11-11 12:35:00,152.34,152.34,152.03,152.23,1203300000.0
2008-11-11 12:40:00,152.23,152.355,152.135,152.19,1109799999.0
2008-11-11 12:45:00,152.19,152.32,151.965,151.995,968000000.0
2008-11-11 12:50:00,151.99,152.235,151.615,151.73,1653400000.0
2008-11-11 12:55:00,151.75,151.95,151.69,151.845,1159000000.0
2008-11-11 13:00:00,151.85,152.02,151.79,151.87,778400000.0
2008-11-11 13:05:00,151.88,152.16,151.875,152.075,752400000.0
2008-11-11 13:10:00,152.07,152.39,152.07,152.185,1246400000.0
2008-11-11 13:15:00,152.195,152.345,152.02,152.295,1052000000.0
2008-11-11 13:20:00,152.31,152.355,152.15,152.185,672400000.0
2008-11-11 13:25:00,152.2,152.42,152.135,152.375,822800000.0
2008-11-11 13:30:00,152.385,152.395,152.3,152.325,667000000.0
2008-11-11 13:35:00,152.33,152.35,152.21,152.21,701400000.0
2008-11-11 13:40:00,152.21,152.395,152.12,152.29,1072000000.0
2008-11-11 13:45:00,152.29,152.465,152.28,152.37,1240800000.0
2008-11-11 13:50:00,152.375,152.53,152.27,152.51,988800000.0
2008-11-11 13:55:00,152.515,152.62,152.415,152.51,890600000.0
2008-11-11 14:00:00,152.51,152.525,152.36,152.44,814000000.0
2008-11-11 14:05:00,152.45,152.495,152.325,152.37,879000000.0
2008-11-11 14:10:00,152.37,152.37,152.18,152.25,887400000.0
2008-11-11 14:15:00,152.215,152.285,152.085,152.175,644800000.0
2008-11-11 14:20:00,152.175,152.175,151.995,152.06,1017500000.0
2008-11-11 14:25:00,152.075,152.115,151.935,152.115,991600000.0
2008-11-11 14:30:00,152.1,152.295,152.02,152.04,1105600000.0
2008-11-11 14:35:00,152.04,152.35,152.015,152.245,801600000.0
2008-11-11 14:40:00,152.245,152.48,152.23,152.425,826600000.0
2008-11-11 14:45:00,152.43,152.72,152.36,152.72,1022800000.0
2008-11-11 14:50:00,152.72,152.885,152.54,152.705,1272200000.0
2008-11-11 14:55:00,152.71,152.785,152.61,152.725,947000000.0
2008-11-11 15:00:00,152.73,153.285,152.64,153.21,1174400000.0
2008-11-11 15:05:00,153.22,153.24,153.025,153.1,1135800000.0
2008-11-11 15:10:00,153.095,153.25,153.075,153.195,975000000.0
2008-11-11 15:15:00,153.195,153.205,152.83,152.88,1278899987.0
2008-11-11 15:20:00,152.88,152.925,152.375,152.52,2026900005.0
2008-11-11 15:25:00,152.52,152.525,152.105,152.12,1270800000.0
2008-11-11 15:30:00,152.135,152.33,152.105,152.22,960100000.0
2008-11-11 15:35:00,152.225,152.38,152.22,152.305,730400000.0
2008-11-11 15:40:00,152.295,152.655,152.17,152.65,1033000000.0
2008-11-11 15:45:00,152.655,152.83,152.59,152.685,1141700000.0
2008-11-11 15:50:00,152.675,152.72,152.435,152.535,854500000.0
2008-11-11 15:55:00,152.535,152.565,152.365,152.44,675200000.0
2008-11-11 16:00:00,152.44,152.485,152.35,152.455,1280400004.0
2008-11-11 16:05:00,152.455,152.77,152.405,152.44,1106900000.0
2008-11-11 16:10:00,152.45,152.55,152.35,152.515,746000000.0
2008-11-11 16:15:00,152.505,152.53,152.325,152.415,652800000.0
2008-11-11 16:20:00,152.415,152.565,152.31,152.565,928200000.0
2008-11-11 16:25:00,152.58,152.585,152.4,152.41,577300000.0
2008-11-11 16:30:00,152.41,152.685,152.12,152.155,1282600000.0
2008-11-11 16:35:00,152.115,152.27,152.05,152.175,1592500000.0
2008-11-11 16:40:00,152.165,152.21,151.81,151.95,1407300000.0
2008-11-11 16:45:00,151.94,151.98,151.645,151.81,1524100000.0
2008-11-11 16:50:00,151.82,151.865,151.585,151.72,1615100000.0
2008-11-11 16:55:00,151.73,151.795,151.155,151.18,1642900000.0
2008-11-11 17:00:00,151.195,151.385,151.09,151.22,1143700000.0
2008-11-11 17:05:00,151.22,151.31,151.125,151.23,1164600000.0
2008-11-11 17:10:00,151.203,151.48,151.15,151.395,1323800000.0
2008-11-11 17:15:00,151.395,151.41,151.165,151.24,1020500000.0
2008-11-11 17:20:00,151.235,151.365,150.79,150.94,1828999975.0
2008-11-11 17:25:00,150.94,151.035,150.68,150.71,1263600000.0
2008-11-11 17:30:00,150.7,151.09,150.535,151.07,1451100000.0
2008-11-11 17:35:00,151.085,151.09,150.52,150.54,1604600000.0
2008-11-11 17:40:00,150.525,150.89,150.435,150.545,1484800000.0
2008-11-11 17:45:00,150.535,150.605,150.225,150.34,1434400000.0
2008-11-11 17:50:00,150.355,150.595,150.295,150.46,1272800000.0
2008-11-11 17:55:00,150.465,150.54,150.105,150.185,1463800000.0
2008-11-11 18:00:00,150.2,150.345,149.745,150.01,1569200001.0
2008-11-11 18:05:00,150.01,150.03,149.795,149.915,2056300000.0
2008-11-11 18:10:00,149.93,149.995,149.755,149.895,1592300000.0
2008-11-11 18:15:00,149.895,150.555,149.86,150.45,1475000000.0
2008-11-11 18:20:00,150.45,150.845,150.45,150.59,1303000000.0
2008-11-11 18:25:00,150.585,150.66,150.405,150.5,1403500000.0
2008-11-11 18:30:00,150.5,150.59,150.075,150.205,2248500000.0
2008-11-11 18:35:00,150.19,150.565,150.14,150.555,1597800000.0
2008-11-11 18:40:00,150.56,151.01,150.56,150.99,1172100000.0
2008-11-11 18:45:00,150.99,151.23,150.835,150.835,1440200000.0
2008-11-11 18:50:00,150.835,150.94,150.305,150.87,1444400000.0
2008-11-11 18:55:00,150.885,150.895,150.575,150.625,1360000000.0
2008-11-11 19:00:00,150.625,150.69,150.51,150.51,774400000.0
2008-11-11 19:05:00,150.54,150.57,150.125,150.21,855600000.0
2008-11-11 19:10:00,150.21,150.315,150.16,150.21,1115700005.0
2008-11-11 19:15:00,150.225,150.62,150.19,150.41,958000000.0
2008-11-11 19:20:00,150.41,150.46,150.13,150.17,818400000.0
2008-11-11 19:25:00,150.16,150.395,150.13,150.195,826600000.0
2008-11-11 19:30:00,150.215,150.46,150.185,150.46,737700000.0
2008-11-11 19:35:00,150.47,150.6,150.385,150.56,605500000.0
2008-11-11 19:40:00,150.54,150.835,150.47,150.555,605700000.0
2008-11-11 19:45:00,150.56,150.58,150.335,150.55,441900000.0
2008-11-11 19:50:00,150.545,150.565,150.265,150.44,584500000.0
2008-11-11 19:55:00,150.48,150.655,150.44,150.64,430500000.0
2008-11-11 20:00:00,150.645,150.75,150.4,150.605,1310800021.0
2008-11-11 20:05:00,150.6,150.785,150.585,150.755,356300000.0
2008-11-11 20:10:00,150.75,150.875,150.605,150.7,823100000.0
2008-11-11 20:15:00,150.7,150.71,150.535,150.55,331700000.0
2008-11-11 20:20:00,150.55,150.695,150.165,150.195,825800000.0
2008-11-11 20:25:00,150.19,150.23,149.91,150.1,989700000.0
2008-11-11 20:30:00,150.105,150.165,149.82,149.84,568200000.0
2008-11-11 20:35:00,149.785,149.995,149.73,149.93,776600000.0
2008-11-11 20:40:00,149.925,150.25,149.885,150.035,906100000.0
2008-11-11 20:45:00,150.035,150.145,149.935,150.02,723900000.0
2008-11-11 20:50:00,150.02,150.605,150.01,150.605,913700000.0
2008-11-11 20:55:00,150.605,150.7,150.445,150.67,1337600000.0
2008-11-11 21:00:00,150.66,150.95,150.54,150.64,1484400000.0
2008-11-11 21:05:00,150.64,150.775,150.345,150.4,1774000000.0
2008-11-11 21:10:00,150.4,150.86,150.39,150.83,1171300000.0
2008-11-11 21:15:00,150.83,150.97,150.685,150.97,1414200000.0
2008-11-11 21:20:00,150.965,151.515,150.775,150.79,1397800000.0
2008-11-11 21:25:00,150.805,151.43,150.8,151.42,985800000.0
2008-11-11 21:30:00,151.43,151.53,151.1,151.405,921800000.0
2008-11-11 21:35:00,151.405,151.505,150.85,150.89,1377500000.0
2008-11-11 21:40:00,150.89,150.955,150.715,150.76,996400000.0
2008-11-11 21:45:00,150.735,150.97,150.71,150.805,836000000.0
2008-11-11 21:50:00,150.82,150.85,150.41,150.475,980700000.0
2008-11-11 21:55:00,150.48,150.62,150.375,150.375,702300000.0
2008-11-11 22:00:00,150.385,150.595,150.255,150.595,1109200000.0
2008-11-11 22:05:00,150.58,150.85,150.535,150.625,1192200000.0
2008-11-11 22:10:00,150.625,150.77,150.565,150.69,1303800000.0
2008-11-11 22:15:00,150.69,150.95,150.63,150.89,1125200000.0
2008-11-11 22:20:00,150.89,150.925,150.775,150.84,704500000.0
2008-11-11 22:25:00,150.835,150.845,150.715,150.78,914300000.0
2008-11-11 22:30:00,150.78,150.78,150.445,150.47,608000000.0
2008-11-11 22:35:00,150.47,150.515,150.3,150.375,731300000.0
2008-11-11 22:40:00,150.375,150.575,150.325,150.485,907600000.0
2008-11-11 22:45:00,150.475,150.65,150.44,150.625,385000000.0
2008-11-11 22:50:00,150.635,150.705,150.6,150.635,170700000.0
2008-11-11 22:55:00,150.63,150.8,150.55,150.55,395100000.0
2008-11-11 23:00:00,150.55,150.575,150.46,150.495,300500000.0
2008-11-11 23:05:00,150.485,150.505,150.4,150.405,111300000.0
2008-11-11 23:10:00,150.41,150.42,150.215,150.24,203500000.0
2008-11-11 23:15:00,150.24,150.32,150.24,150.285,112800000.0
2008-11-11 23:20:00,150.28,150.29,150.2,150.265,108100000.0
2008-11-11 23:25:00,150.265,150.295,150.165,150.185,220400000.0
2008-11-11 23:30:00,150.185,150.255,150.125,150.14,223200000.0
2008-11-11 23:35:00,150.135,150.145,150.065,150.075,54900000.0
2008-11-11 23:40:00,150.08,150.08,149.9,149.92,505000000.0
2008-11-11 23:45:00,149.93,150.285,149.93,150.17,407600000.0
2008-11-11 23:50:00,150.183,150.245,150.132,150.205,351100000.0
2008-11-11 23:55:00,150.215,150.22,150.095,150.15,486200000.0
2008-11-12 00:00:00,150.15,150.211,150.06,150.112,490600000.0
2008-11-12 00:05:00,149.84,150.095,149.84,149.975,329600000.0
2008-11-12 00:10:00,149.995,149.995,149.865,149.96,411600000.0
2008-11-12 00:15:00,149.965,150.03,149.92,149.985,57200000.0
2008-11-12 00:20:00,149.98,150.145,149.98,150.13,145400000.0
2008-11-12 00:25:00,150.13,150.24,150.13,150.19,111000000.0
2008-11-12 00:30:00,150.19,150.19,150.19,150.19,72000000.0
2008-11-12 00:35:00,150.19,150.19,149.98,150.095,185900000.0
2008-11-12 00:40:00,150.08,150.106,150.033,150.069,116600000.0
2008-11-12 00:45:00,150.08,150.08,150.08,150.08,38000000.0
2008-11-12 00:50:00,150.08,150.08,149.984,150.08,115500000.0
2008-11-12 00:55:00,150.08,150.08,149.967,150.058,553900000.0
2008-11-12 01:00:00,150.032,150.08,149.895,149.935,306200000.0
2008-11-12 01:05:00,149.9,149.92,149.715,149.81,265000000.0
2008-11-12 01:10:00,149.815,150.055,149.81,150.055,166000000.0
2008-11-12 01:15:00,150.055,150.09,150.03,150.03,156400000.0
2008-11-12 01:20:00,150.03,150.09,149.715,149.8,212900000.0
2008-11-12 01:25:00,149.815,149.905,149.785,149.88,214400000.0
2008-11-12 01:30:00,149.875,149.875,149.25,149.335,562600000.0
2008-11-12 01:35:00,149.345,149.38,149.185,149.365,668000000.0
2008-11-12 01:40:00,149.365,149.405,149.265,149.35,687400000.0
2008-11-12 01:45:00,149.35,149.35,149.055,149.15,994600000.0
2008-11-12 01:50:00,149.15,149.26,149.15,149.225,439000000.0
2008-11-12 01:55:00,149.225,149.6,149.205,149.59,568200000.0
2008-11-12 02:00:00,149.575,149.805,149.505,149.645,675200000.0
2008-11-12 02:05:00,149.63,149.73,149.6,149.7,419400000.0
2008-11-12 02:10:00,149.685,149.805,149.68,149.795,468600000.0
2008-11-12 02:15:00,149.8,150.03,149.782,150.03,502400000.0
2008-11-12 02:20:00,150.03,150.19,149.95,150.16,691000000.0
2008-11-12 02:25:00,150.16,150.27,150.065,150.13,470000000.0
2008-11-12 02:30:00,150.13,150.15,150.13,150.145,99000000.0
2008-11-12 02:35:00,150.145,150.5,150.13,150.48,348200000.0
2008-11-12 02:40:00,150.495,150.495,150.315,150.39,335400000.0
2008-11-12 02:45:00,150.39,150.42,150.385,150.39,573000000.0
2008-11-12 02:50:00,150.39,150.41,150.235,150.29,586300000.0
2008-11-12 02:55:00,150.3,150.3,150.005,150.03,1471000000.0
2008-11-12 03:00:00,150.03,150.275,150.03,150.26,370500000.0
2008-11-12 03:05:00,150.26,150.39,150.26,150.38,1119200000.0
2008-11-12 03:10:00,150.38,150.405,150.19,150.36,709600000.0
2008-11-12 03:15:00,150.37,150.585,150.3,150.58,673200000.0
2008-11-12 03:20:00,150.58,150.74,150.56,150.735,596400000.0
2008-11-12 03:25:00,150.74,150.75,150.655,150.66,259400000.0
2008-11-12 03:30:00,150.66,150.79,150.66,150.75,396200000.0
2008-11-12 03:35:00,150.755,150.965,150.75,150.85,649800000.0
2008-11-12 03:40:00,150.807,150.855,150.695,150.83,316400000.0
2008-11-12 03:45:00,150.83,151.02,150.685,150.965,580000000.0
2008-11-12 03:50:00,150.97,151.16,150.97,151.125,438200000.0
2008-11-12 03:55:00,151.13,151.155,151.02,151.15,573600000.0
2008-11-12 04:00:00,151.145,151.21,150.975,151.14,370800000.0
2008-11-12 04:05:00,151.135,151.2,151.125,151.15,228600000.0
2008-11-12 04:10:00,151.15,151.15,150.89,150.9,417300000.0
2008-11-12 04:15:00,150.9,150.99,150.9,150.96,263400000.0
2008-11-12 04:20:00,150.955,151.0,150.81,150.82,817200000.0
2008-11-12 04:25:00,150.82,150.86,150.77,150.81,563900000.0
2008-11-12 04:30:00,150.81,150.85,150.735,150.85,516000000.0
2008-11-12 04:35:00,150.85,150.855,150.72,150.745,524400000.0
2008-11-12 04:40:00,150.735,150.755,150.695,150.74,621400000.0
2008-11-12 04:45:00,150.74,150.82,150.7,150.78,408400000.0
2008-11-12 04:50:00,150.78,150.825,150.78,150.82,428000000.0
2008-11-12 04:55:00,150.825,151.03,150.815,150.93,632200000.0
2008-11-12 05:00:00,150.93,151.0,150.85,150.94,751800000.0
2008-11-12 05:05:00,150.935,151.025,150.885,151.01,686000000.0
2008-11-12 05:10:00,150.975,150.985,150.835,150.95,534400000.0
2008-11-12 05:15:00,150.95,150.95,150.73,150.73,463200000.0
2008-11-12 05:20:00,150.73,150.795,150.68,150.73,447600000.0
2008-11-12 05:25:00,150.73,150.73,150.48,150.48,318600000.0
2008-11-12 05:30:00,150.48,150.48,150.34,150.43,381700000.0
2008-11-12 05:35:00,150.43,150.56,150.4,150.44,754175000.0
2008-11-12 05:40:00,150.45,150.48,150.225,150.225,1351800000.0
2008-11-12 05:45:00,150.235,150.635,150.21,150.535,1477000000.0
2008-11-12 05:50:00,150.535,150.56,150.125,150.125,887000000.0
2008-11-12 05:55:00,150.14,150.22,150.14,150.16,625200000.0
2008-11-12 06:00:00,150.16,150.24,150.12,150.23,730200000.0
2008-11-12 06:05:00,150.23,150.36,150.22,150.3,344400000.0
2008-11-12 06:10:00,150.29,150.53,150.275,150.5,466900000.0
2008-11-12 06:15:00,150.5,150.65,150.5,150.62,418000000.0
2008-11-12 06:20:00,150.62,150.72,150.615,150.64,562800000.0
2008-11-12 06:25:00,150.645,150.66,150.47,150.495,781199994.0
2008-11-12 06:30:00,150.5,150.615,150.43,150.6,717200000.0
2008-11-12 06:35:00,150.615,150.615,150.52,150.54,508600000.0
2008-11-12 06:40:00,150.53,150.655,150.49,150.55,604800000.0
2008-11-12 06:45:00,150.55,150.74,150.53,150.71,542400000.0
2008-11-12 06:50:00,150.71,150.84,150.65,150.74,721600000.0
2008-11-12 06:55:00,150.74,150.845,150.705,150.725,884000000.0
2008-11-12 07:00:00,150.725,150.745,150.56,150.67,546000000.0
2008-11-12 07:05:00,150.67,150.755,150.62,150.63,450000000.0
2008-11-12 07:10:00,150.62,150.66,150.48,150.515,406800000.0
2008-11-12 07:15:00,150.515,150.55,150.32,150.55,437800000.0
2008-11-12 07:20:00,150.55,150.615,150.48,150.535,468000000.0
2008-11-12 07:25:00,150.53,150.65,150.5,150.605,395000000.0
2008-11-12 07:30:00,150.62,150.62,150.265,150.385,609200000.0
2008-11-12 07:35:00,150.385,150.54,150.175,150.52,685800000.0
2008-11-12 07:40:00,150.51,150.67,150.475,150.64,909800000.0
2008-11-12 07:45:00,150.64,150.76,150.545,150.665,382000000.0
2008-11-12 07:50:00,150.665,150.845,150.63,150.785,702200000.0
2008-11-12 07:55:00,150.785,150.85,150.705,150.715,413000000.0
2008-11-12 08:00:00,150.715,150.955,150.695,150.855,544000000.0
2008-11-12 08:05:00,150.85,150.95,150.83,150.9,296000000.0
2008-11-12 08:10:00,150.9,151.01,150.885,151.0,229200000.0
2008-11-12 08:15:00,151.0,151.0,150.8,150.845,375800000.0
2008-11-12 08:20:00,150.86,150.965,150.835,150.93,294200000.0
2008-11-12 08:25:00,150.94,151.085,150.925,151.06,233200000.0
2008-11-12 08:30:00,150.966,151.07,150.87,150.89,579300000.0
2008-11-12 08:35:00,150.89,150.92,150.675,150.81,539600000.0
2008-11-12 08:40:00,150.81,151.13,150.8,151.02,656400000.0
2008-11-12 08:45:00,151.02,151.1,151.015,151.095,445600000.0
2008-11-12 08:50:00,151.105,151.11,150.885,150.885,357400000.0
2008-11-12 08:55:00,150.885,150.925,150.785,150.88,434900000.0
2008-11-12 09:00:00,150.88,150.945,150.77,150.93,528600000.0
2008-11-12 09:05:00,150.93,150.99,150.815,150.965,699200000.0
2008-11-12 09:10:00,150.965,151.0,150.835,151.0,1154600000.0
2008-11-12 09:15:00,151.0,151.295,150.905,151.14,799600000.0
2008-11-12 09:20:00,151.16,151.535,151.15,151.45,1272200000.0
2008-11-12 09:25:00,151.445,151.67,151.39,151.5,838400000.0
2008-11-12 09:30:00,151.505,151.555,151.43,151.5,803900000.0
2008-11-12 09:35:00,151.5,151.725,151.485,151.57,2585799999.0
2008-11-12 09:40:00,151.57,151.6,151.375,151.42,1700600000.0
2008-11-12 09:45:00,151.42,151.55,151.34,151.38,1499100000.0
2008-11-12 09:50:00,151.38,151.395,151.01,151.12,1104100000.0
2008-11-12 09:55:00,151.12,151.26,150.985,151.035,1717100007.0
2008-11-12 10:00:00,151.045,151.095,150.85,151.095,896000000.0
2008-11-12 10:05:00,151.095,151.26,151.03,151.255,1392400000.0
2008-11-12 10:10:00,151.25,151.28,150.865,150.925,1110000000.0
2008-11-12 10:15:00,150.91,151.26,150.91,151.2,1426500000.0
2008-11-12 10:20:00,151.2,151.21,150.925,150.975,878100000.0
2008-11-12 10:25:00,150.965,151.115,150.94,151.09,1699000000.0
2008-11-12 10:30:00,151.09,151.09,150.565,150.655,1881100000.0
2008-11-12 10:35:00,150.67,150.86,150.625,150.625,880000000.0
2008-11-12 10:40:00,150.625,150.64,150.43,150.485,1182600000.0
2008-11-12 10:45:00,150.48,150.48,150.2,150.265,1677200000.0
2008-11-12 10:50:00,150.23,150.265,150.005,150.025,1076700000.0
2008-11-12 10:55:00,150.025,150.245,149.81,150.0,1153100000.0
2008-11-12 11:00:00,149.99,150.055,149.445,149.445,1918400000.0
2008-11-12 11:05:00,149.445,149.735,149.405,149.73,1262700000.0
2008-11-12 11:10:00,149.725,149.98,149.725,149.815,1314200000.0
2008-11-12 11:15:00,149.8,149.85,149.695,149.835,951800000.0
2008-11-12 11:20:00,149.845,150.095,149.815,149.97,1559400000.0
2008-11-12 11:25:00,149.97,150.135,149.76,149.78,1626500000.0
2008-11-12 11:30:00,149.8,150.275,149.76,150.11,1419600000.0
2008-11-12 11:35:00,150.11,150.125,149.88,149.91,1396500000.0
2008-11-12 11:40:00,149.91,150.145,149.895,150.09,1668800000.0
2008-11-12 11:45:00,150.075,150.13,149.855,149.875,1305400000.0
2008-11-12 11:50:00,149.865,149.915,149.28,149.39,2001400008.0
2008-11-12 11:55:00,149.38,149.655,149.09,149.64,2087600002.0
2008-11-12 12:00:00,149.65,149.7,149.365,149.54,1724100000.0
2008-11-12 12:05:00,149.55,149.55,149.055,149.365,1757200000.0
2008-11-12 12:10:00,149.365,149.365,148.98,149.215,1838500000.0
2008-11-12 12:15:00,149.23,149.43,149.15,149.35,1584700000.0
2008-11-12 12:20:00,149.365,149.545,149.34,149.38,1173300000.0
2008-11-12 12:25:00,149.38,149.615,149.295,149.54,1699000000.0
2008-11-12 12:30:00,149.54,149.74,148.745,148.88,1734400000.0
2008-11-12 12:35:00,148.89,148.94,148.29,148.64,2261700000.0
2008-11-12 12:40:00,148.645,148.82,148.19,148.25,2753000013.0
2008-11-12 12:45:00,148.255,148.64,148.25,148.595,1899300000.0
2008-11-12 12:50:00,148.605,148.67,148.43,148.62,1615200005.0
2008-11-12 12:55:00,148.625,148.69,148.445,148.565,978400000.0
2008-11-12 13:00:00,148.565,148.585,147.89,148.055,1492000000.0
2008-11-12 13:05:00,148.055,148.085,147.69,147.81,1481100000.0
2008-11-12 13:10:00,147.81,148.185,147.7,148.12,1618800000.0
2008-11-12 13:15:00,148.12,148.13,147.66,147.95,2430000000.0
2008-11-12 13:20:00,147.96,148.11,147.905,148.02,1560800000.0
2008-11-12 13:25:00,148.02,148.795,148.02,148.795,1612000000.0
2008-11-12 13:30:00,148.805,148.86,148.3,148.48,1371700000.0
2008-11-12 13:35:00,148.48,148.56,148.39,148.45,1375800000.0
2008-11-12 13:40:00,148.455,148.865,148.445,148.73,1832600000.0
2008-11-12 13:45:00,148.73,149.33,148.73,149.33,1851600001.0
2008-11-12 13:50:00,149.34,149.43,149.165,149.425,1339200000.0
2008-11-12 13:55:00,149.425,149.485,149.08,149.08,1007500000.0
2008-11-12 14:00:00,149.09,149.54,149.09,149.135,1075100000.0
2008-11-12 14:05:00,149.15,149.34,149.045,149.06,1250400000.0
2008-11-12 14:10:00,149.07,149.41,149.035,149.395,1217100000.0
2008-11-12 14:15:00,149.41,149.89,149.39,149.555,1586100000.0
2008-11-12 14:20:00,149.57,149.815,149.56,149.625,1381900000.0
2008-11-12 14:25:00,149.615,149.625,149.225,149.245,1293900000.0
2008-11-12 14:30:00,149.245,149.26,148.925,148.965,1087400000.0
2008-11-12 14:35:00,148.965,148.965,148.565,148.61,1149100000.0
2008-11-12 14:40:00,148.595,148.765,148.48,148.655,1112300000.0
2008-11-12 14:45:00,148.655,148.69,148.465,148.65,1587100000.0
2008-11-12 14:50:00,148.655,148.875,148.59,148.695,1334800000.0
2008-11-12 14:55:00,148.695,148.81,148.175,148.22,1516800000.0
2008-11-12 15:00:00,148.22,148.395,148.055,148.15,1455100000.0
2008-11-12 15:05:00,148.165,148.33,148.05,148.12,1296400000.0
2008-11-12 15:10:00,148.115,148.22,147.915,147.92,1253100000.0
2008-11-12 15:15:00,147.925,148.035,147.875,147.885,1085500000.0
2008-11-12 15:20:00,147.885,148.19,147.885,148.185,1002200000.0
2008-11-12 15:25:00,148.185,148.345,148.185,148.25,1461500000.0
2008-11-12 15:30:00,148.25,148.43,148.15,148.28,1381700000.0
2008-11-12 15:35:00,148.28,148.595,148.235,148.45,1133100000.0
2008-11-12 15:40:00,148.435,148.47,148.125,148.145,1352699999.0
2008-11-12 15:45:00,148.15,148.345,147.915,148.02,1383300000.0
2008-11-12 15:50:00,148.015,148.075,147.8,147.8,1296000000.0
2008-11-12 15:55:00,147.79,147.95,147.24,147.26,1441100000.0
2008-11-12 16:00:00,147.265,147.35,146.61,146.61,1935800002.0
2008-11-12 16:05:00,146.575,146.94,146.175,146.24,1800800000.0
2008-11-12 16:10:00,146.26,146.76,146.225,146.58,1299700000.0
2008-11-12 16:15:00,146.595,147.01,146.58,146.79,1101900000.0
2008-11-12 16:20:00,146.79,146.81,146.62,146.705,1316300000.0
2008-11-12 16:25:00,146.715,146.935,146.64,146.875,882900000.0
2008-11-12 16:30:00,146.86,146.915,146.185,146.41,1588400000.0
2008-11-12 16:35:00,146.415,146.71,146.25,146.71,1222100000.0
2008-11-12 16:40:00,146.71,146.74,146.405,146.515,1516900000.0
2008-11-12 16:45:00,146.525,146.675,146.25,146.51,1312500000.0
2008-11-12 16:50:00,146.51,146.89,146.495,146.8,1341400000.0
2008-11-12 16:55:00,146.79,146.84,146.305,146.345,1445900000.0
2008-11-12 17:00:00,146.355,146.64,146.33,146.59,1028000000.0
2008-11-12 17:05:00,146.605,146.605,146.202,146.275,1305700002.0
2008-11-12 17:10:00,146.255,146.68,146.24,146.505,1199200000.0
2008-11-12 17:15:00,146.5,146.695,146.17,146.405,1404300000.0
2008-11-12 17:20:00,146.405,146.485,145.9,145.925,1378200000.0
2008-11-12 17:25:00,145.935,146.1,145.665,145.79,2190700062.0
2008-11-12 17:30:00,145.78,145.81,145.34,145.445,1700700000.0
2008-11-12 17:35:00,145.45,145.465,143.785,143.935,1501000000.0
2008-11-12 17:40:00,143.88,144.4,143.72,144.38,1689799999.0
2008-11-12 17:45:00,144.39,144.45,143.645,143.735,1575500000.0
2008-11-12 17:50:00,143.71,144.02,143.37,143.78,1323800000.0
2008-11-12 17:55:00,143.775,144.04,143.605,143.68,1251200000.0
2008-11-12 18:00:00,143.68,143.825,142.592,142.72,1622300000.0
2008-11-12 18:05:00,142.68,142.79,141.835,142.1,1559900000.0
2008-11-12 18:10:00,142.1,142.16,141.03,141.36,1592000000.0
2008-11-12 18:15:00,141.38,142.755,141.38,142.11,1506500000.0
2008-11-12 18:20:00,142.0,142.32,141.605,142.255,1346310000.0
2008-11-12 18:25:00,142.265,142.575,142.24,142.52,2729200071.0
2008-11-12 18:30:00,142.53,142.67,141.825,141.825,1829999985.0
2008-11-12 18:35:00,141.83,142.18,141.8,142.005,1434600000.0
2008-11-12 18:40:00,142.01,142.21,141.96,142.07,1128000000.0
2008-11-12 18:45:00,142.09,142.245,141.72,142.24,1205400000.0
2008-11-12 18:50:00,142.215,143.035,142.215,143.015,1571500000.0
2008-11-12 18:55:00,143.015,143.525,142.895,143.35,2501500005.0
2008-11-12 19:00:00,143.34,143.62,143.24,143.62,1377700000.0
2008-11-12 19:05:00,143.625,143.8,143.215,143.4,1193400000.0
2008-11-12 19:10:00,143.4,143.46,142.93,143.005,1002200000.0
2008-11-12 19:15:00,143.01,143.01,142.825,142.865,1349099998.0
2008-11-12 19:20:00,142.86,142.92,142.58,142.79,910900000.0
2008-11-12 19:25:00,142.805,143.785,142.79,143.695,1017600000.0
2008-11-12 19:30:00,143.705,144.015,143.695,143.745,998700000.0
2008-11-12 19:35:00,143.745,144.165,143.74,143.82,848200000.0
2008-11-12 19:40:00,143.835,143.87,143.485,143.66,1395600000.0
2008-11-12 19:45:00,143.66,143.745,143.61,143.73,732900000.0
2008-11-12 19:50:00,143.73,143.8,143.515,143.76,946800000.0
2008-11-12 19:55:00,143.745,144.535,143.715,144.53,1016000000.0
2008-11-12 20:00:00,144.54,144.59,144.255,144.3,1332900000.0
2008-11-12 20:05:00,144.305,144.31,144.03,144.03,725400000.0
2008-11-12 20:10:00,144.04,144.045,143.78,143.79,700400000.0
2008-11-12 20:15:00,143.79,143.79,143.12,143.205,900200000.0
2008-11-12 20:20:00,143.21,143.26,142.675,142.895,989100000.0
2008-11-12 20:25:00,142.895,143.05,142.75,143.0,716400000.0
2008-11-12 20:30:00,143.0,143.01,142.445,142.48,1009300001.0
2008-11-12 20:35:00,142.49,142.565,142.32,142.505,1135200000.0
2008-11-12 20:40:00,142.49,142.865,142.34,142.79,1179300000.0
2008-11-12 20:45:00,142.79,142.825,142.67,142.695,2327900000.0
2008-11-12 20:50:00,142.69,142.72,142.42,142.45,819600000.0
2008-11-12 20:55:00,142.45,142.45,142.225,142.415,1054700000.0
2008-11-12 21:00:00,142.43,142.67,142.365,142.525,929300000.0
2008-11-12 21:05:00,142.52,142.52,142.185,142.26,762100000.0
2008-11-12 21:10:00,142.265,142.385,142.005,142.075,587400000.0
2008-11-12 21:15:00,142.075,142.665,142.075,142.65,987800000.0
2008-11-12 21:20:00,142.645,142.93,142.59,142.88,614000000.0
2008-11-12 21:25:00,142.875,143.02,142.87,142.885,482300000.0
2008-11-12 21:30:00,142.88,142.975,142.825,142.89,712500000.0
2008-11-12 21:35:00,142.89,142.92,142.7,142.76,507600000.0
2008-11-12 21:40:00,142.76,143.005,142.76,142.99,537900000.0
2008-11-12 21:45:00,142.99,143.315,142.97,142.99,1415600000.0
2008-11-12 21:50:00,142.99,143.025,142.71,142.86,1429700000.0
2008-11-12 21:55:00,142.86,143.09,142.86,142.995,921500000.0
2008-11-12 22:00:00,142.985,142.995,142.695,142.76,821300000.0
2008-11-12 22:05:00,142.765,142.79,142.485,142.505,534300000.0
2008-11-12 22:10:00,142.505,142.55,142.275,142.39,1001300000.0
2008-11-12 22:15:00,142.405,142.64,142.33,142.6,762300000.0
2008-11-12 22:20:00,142.61,142.61,142.32,142.345,629700000.0
2008-11-12 22:25:00,142.345,142.375,142.08,142.08,638100000.0
2008-11-12 22:30:00,142.08,142.215,142.045,142.21,1058399999.0
2008-11-12 22:35:00,142.205,142.255,142.1,142.24,1195100000.0
2008-11-12 22:40:00,142.24,142.24,141.715,141.9,1165200000.0
2008-11-12 22:45:00,141.905,142.09,141.8,141.865,1014100000.0
2008-11-12 22:50:00,141.865,141.995,141.83,141.87,912900000.0
2008-11-12 22:55:00,141.87,141.87,141.57,141.82,555000000.0
2008-11-12 23:00:00,141.83,141.84,141.52,141.525,409600000.0
2008-11-12 23:05:00,141.53,141.545,141.355,141.44,645000000.0
2008-11-12 23:10:00,141.44,141.545,141.35,141.45,488300000.0
2008-11-12 23:15:00,141.45,141.535,141.405,141.495,211800000.0
2008-11-12 23:20:00,141.51,141.86,141.5,141.86,207800000.0
2008-11-12 23:25:00,141.87,142.11,141.845,141.975,543700000.0
2008-11-12 23:30:00,141.95,142.185,141.95,142.185,576000000.0
2008-11-12 23:35:00,142.2,142.225,142.115,142.2,352600000.0
2008-11-12 23:40:00,142.195,142.2,142.11,142.11,306000000.0
2008-11-12 23:45:00,142.12,142.15,141.98,142.06,577400000.0
2008-11-12 23:50:00,142.045,142.185,142.045,142.15,184500000.0
2008-11-12 23:55:00,142.145,142.155,142.035,142.125,285200000.0
2008-11-13 00:00:00,142.135,142.15,141.417,141.44,527700000.0
2008-11-13 00:05:00,141.375,141.47,140.85,140.975,655300000.0
2008-11-13 00:10:00,141.02,141.54,141.02,141.38,659700000.0
2008-11-13 00:15:00,141.38,141.48,141.38,141.435,160200000.0
2008-11-13 00:20:00,141.46,141.475,141.37,141.38,178100000.0
2008-11-13 00:25:00,141.38,141.395,141.36,141.39,92200000.0
2008-11-13 00:30:00,141.4,141.685,141.39,141.66,207500000.0
2008-11-13 00:35:00,141.66,141.66,141.48,141.505,91500000.0
2008-11-13 00:40:00,141.515,141.56,141.165,141.17,279900000.0
2008-11-13 00:45:00,141.17,141.2,140.46,140.47,197900000.0
2008-11-13 00:50:00,140.47,140.55,140.23,140.295,446700000.0
2008-11-13 00:55:00,140.28,140.55,140.28,140.52,582500000.0
2008-11-13 01:00:00,140.56,140.6,140.42,140.425,423800000.0
2008-11-13 01:05:00,140.44,140.585,140.41,140.555,385200000.0
2008-11-13 01:10:00,140.56,140.845,140.54,140.81,434000000.0
2008-11-13 01:15:00,140.8,140.93,140.74,140.92,349700000.0
2008-11-13 01:20:00,140.915,141.265,140.915,141.265,459200000.0
2008-11-13 01:25:00,141.26,141.47,141.25,141.42,636200000.0
2008-11-13 01:30:00,141.425,141.7,141.4,141.68,404600000.0
2008-11-13 01:35:00,141.68,141.99,141.535,141.92,569800000.0
2008-11-13 01:40:00,141.92,141.955,141.855,141.935,324000000.0
2008-11-13 01:45:00,141.94,142.02,141.885,142.0,486300000.0
2008-11-13 01:50:00,142.0,142.0,141.82,141.84,389800000.0
2008-11-13 01:55:00,141.84,141.84,141.125,141.145,373800000.0
2008-11-13 02:00:00,141.145,141.845,141.13,141.66,712100000.0
2008-11-13 02:05:00,141.66,142.21,141.66,142.15,836600000.0
2008-11-13 02:10:00,142.15,142.235,141.9,142.15,1310800000.0
2008-11-13 02:15:00,142.15,142.18,141.985,142.155,846600000.0
2008-11-13 02:20:00,142.16,142.17,142.015,142.02,360400000.0
2008-11-13 02:25:00,141.96,142.03,141.845,141.885,455000000.0
2008-11-13 02:30:00,141.88,142.165,141.87,142.12,580000000.0
2008-11-13 02:35:00,142.12,142.56,142.12,142.54,806200000.0
2008-11-13 02:40:00,142.535,142.625,142.39,142.43,593800000.0
2008-11-13 02:45:00,142.43,142.63,142.37,142.415,506600000.0
2008-11-13 02:50:00,142.425,142.625,142.21,142.305,510500000.0
2008-11-13 02:55:00,142.295,142.41,142.22,142.4,508400000.0
2008-11-13 03:00:00,142.4,142.62,142.39,142.59,444100000.0
2008-11-13 03:05:00,142.59,143.02,142.475,142.955,581400000.0
2008-11-13 03:10:00,142.96,143.315,142.95,143.105,748600000.0
2008-11-13 03:15:00,143.125,143.125,142.38,142.42,1218700000.0
2008-11-13 03:20:00,142.42,142.525,142.28,142.505,782600000.0
2008-11-13 03:25:00,142.515,142.71,142.505,142.675,602700000.0
2008-11-13 03:30:00,142.675,142.715,142.545,142.615,560300000.0
2008-11-13 03:35:00,142.615,142.745,142.585,142.645,561600000.0
2008-11-13 03:40:00,142.67,142.695,142.52,142.65,667700000.0
2008-11-13 03:45:00,142.65,142.865,142.57,142.72,821200000.0
2008-11-13 03:50:00,142.72,142.79,142.51,142.515,320400000.0
2008-11-13 03:55:00,142.51,142.665,142.5,142.625,495900000.0
2008-11-13 04:00:00,142.625,142.635,142.48,142.52,352800000.0
2008-11-13 04:05:00,142.515,142.655,142.515,142.62,395700000.0
2008-11-13 04:10:00,142.62,142.66,142.535,142.635,378200000.0
2008-11-13 04:15:00,142.645,142.805,142.63,142.8,343500000.0
2008-11-13 04:20:00,142.815,142.82,142.695,142.76,85600000.0
2008-11-13 04:25:00,142.765,142.865,142.75,142.86,253200000.0
2008-11-13 04:30:00,142.86,142.95,142.845,142.94,256900000.0
2008-11-13 04:35:00,142.94,143.07,142.895,142.97,656600000.0
2008-11-13 04:40:00,142.97,143.08,142.945,142.975,482030000.0
2008-11-13 04:45:00,142.975,143.055,142.89,142.905,580400000.0
2008-11-13 04:50:00,142.92,142.935,142.825,142.92,383700000.0
2008-11-13 04:55:00,142.92,142.92,142.77,142.77,276400000.0
2008-11-13 05:00:00,142.78,142.86,142.775,142.815,161500000.0
2008-11-13 05:05:00,142.82,142.825,142.76,142.82,187000000.0
2008-11-13 05:10:00,142.82,142.86,142.805,142.85,174000000.0
2008-11-13 05:15:00,142.85,142.94,142.78,142.94,250800000.0
2008-11-13 05:20:00,142.94,143.17,142.94,143.16,292400000.0
2008-11-13 05:25:00,143.135,143.355,143.135,143.34,241000000.0
2008-11-13 05:30:00,143.33,143.46,143.28,143.36,222800000.0
2008-11-13 05:35:00,143.36,143.67,143.36,143.525,556000000.0
2008-11-13 05:40:00,143.53,143.545,143.275,143.28,420800000.0
2008-11-13 05:45:00,143.295,143.525,143.275,143.425,651100000.0
2008-11-13 05:50:00,143.415,143.415,143.22,143.255,372900000.0
2008-11-13 05:55:00,143.255,143.28,143.185,143.24,306000000.0
2008-11-13 06:00:00,143.24,143.29,142.905,142.93,663100000.0
2008-11-13 06:05:00,142.93,142.935,142.79,142.8,617700000.0
2008-11-13 06:10:00,142.825,142.94,142.65,142.65,437640000.0
2008-11-13 06:15:00,142.65,142.95,142.61,142.81,674700000.0
2008-11-13 06:20:00,142.81,142.815,142.655,142.785,474500000.0
2008-11-13 06:25:00,142.77,142.815,142.59,142.61,359900000.0
2008-11-13 06:30:00,142.61,142.635,142.425,142.53,564300000.0
2008-11-13 06:35:00,142.495,142.535,142.205,142.3,841400000.0
2008-11-13 06:40:00,142.26,142.32,142.19,142.3,816400000.0
2008-11-13 06:45:00,142.29,142.455,142.25,142.34,661100000.0
2008-11-13 06:50:00,142.335,142.49,142.325,142.44,495500000.0
2008-11-13 06:55:00,142.45,142.47,142.275,142.35,523900000.0
2008-11-13 07:00:00,142.355,142.4,142.285,142.345,589700000.0
2008-11-13 07:05:00,142.34,142.35,142.175,142.295,387400000.0
2008-11-13 07:10:00,142.295,142.36,142.165,142.225,432240000.0
2008-11-13 07:15:00,142.23,142.275,142.13,142.23,326900000.0
2008-11-13 07:20:00,142.23,142.465,142.23,142.42,453300000.0
2008-11-13 07:25:00,142.43,142.61,142.345,142.58,257800000.0
2008-11-13 07:30:00,142.59,142.625,142.505,142.52,246200000.0
2008-11-13 07:35:00,142.525,143.06,142.495,143.02,437300000.0
2008-11-13 07:40:00,143.02,143.055,142.825,143.025,595600000.0
2008-11-13 07:45:00,143.03,143.07,143.01,143.03,354000000.0
2008-11-13 07:50:00,143.03,143.03,142.87,142.93,278600000.0
2008-11-13 07:55:00,142.94,142.945,142.285,142.315,595400000.0
2008-11-13 08:00:00,142.315,142.505,142.31,142.49,488000000.0
2008-11-13 08:05:00,142.49,142.79,142.49,142.7,519800000.0
2008-11-13 08:10:00,142.7,142.78,142.68,142.765,663000000.0
2008-11-13 08:15:00,142.765,142.97,142.765,142.88,580800000.0
2008-11-13 08:20:00,142.885,142.97,142.84,142.84,312200000.0
2008-11-13 08:25:00,142.845,143.135,142.845,143.135,607800000.0
2008-11-13 08:30:00,143.135,143.14,142.885,142.89,496000000.0
2008-11-13 08:35:00,142.89,143.03,142.88,143.03,582000000.0
2008-11-13 08:40:00,143.035,143.2,143.01,143.175,488000000.0
2008-11-13 08:45:00,143.185,143.185,142.88,142.885,672700000.0
2008-11-13 08:50:00,142.885,142.91,142.51,142.6,775600000.0
2008-11-13 08:55:00,142.6,142.66,142.415,142.52,658700000.0
2008-11-13 09:00:00,142.52,142.54,142.13,142.36,854000000.0
2008-11-13 09:05:00,142.35,142.42,142.205,142.34,658200000.0
2008-11-13 09:10:00,142.35,142.495,142.295,142.415,494200000.0
2008-11-13 09:15:00,142.415,142.47,142.355,142.425,645800000.0
2008-11-13 09:20:00,142.42,142.435,142.305,142.35,647800000.0
2008-11-13 09:25:00,142.365,142.395,141.76,141.815,613000000.0
2008-11-13 09:30:00,141.815,141.83,141.59,141.59,707600000.0
2008-11-13 09:35:00,141.59,141.725,141.405,141.505,889900000.0
2008-11-13 09:40:00,141.5,141.575,141.385,141.535,746800000.0
2008-11-13 09:45:00,141.53,141.985,141.435,141.96,936800000.0
2008-11-13 09:50:00,141.96,142.325,141.925,141.97,1176799999.0
2008-11-13 09:55:00,141.975,142.06,141.65,141.96,1492700000.0
2008-11-13 10:00:00,141.965,142.345,141.84,142.31,1147600000.0
2008-11-13 10:05:00,142.3,142.605,142.11,142.46,1494400000.0
2008-11-13 10:10:00,142.455,142.86,142.45,142.675,1165800000.0
2008-11-13 10:15:00,142.72,142.925,142.575,142.8,1103600000.0
2008-11-13 10:20:00,142.8,142.99,142.7,142.83,1089400000.0
2008-11-13 10:25:00,142.845,143.185,142.73,143.17,1422200000.0
2008-11-13 10:30:00,143.13,143.185,142.98,143.03,1426600000.0
2008-11-13 10:35:00,143.03,143.335,142.905,143.005,1375900000.0
2008-11-13 10:40:00,143.005,143.075,142.85,142.99,1453200000.0
2008-11-13 10:45:00,142.985,143.075,142.86,142.98,1229100000.0
2008-11-13 10:50:00,142.975,142.995,142.585,142.62,912800000.0
2008-11-13 10:55:00,142.62,142.69,142.43,142.585,712400000.0
2008-11-13 11:00:00,142.59,143.16,142.505,143.035,1038800000.0
2008-11-13 11:05:00,143.055,143.315,142.95,143.07,1200900000.0
2008-11-13 11:10:00,143.09,143.49,143.065,143.48,782600000.0
2008-11-13 11:15:00,143.48,143.905,143.48,143.785,1352560000.0
2008-11-13 11:20:00,143.79,143.85,143.67,143.735,1214200000.0
2008-11-13 11:25:00,143.71,143.85,143.505,143.66,1151100000.0
2008-11-13 11:30:00,143.67,143.73,143.235,143.335,1231500000.0
2008-11-13 11:35:00,143.33,143.38,143.195,143.25,677800000.0
2008-11-13 11:40:00,143.25,143.52,143.245,143.505,672200000.0
2008-11-13 11:45:00,143.52,143.71,143.425,143.485,854000000.0
2008-11-13 11:50:00,143.485,143.71,143.485,143.6,1234600000.0
2008-11-13 11:55:00,143.6,143.645,143.4,143.575,1383800000.0
2008-11-13 12:00:00,143.575,143.815,143.505,143.625,1565600000.0
2008-11-13 12:05:00,143.64,143.84,143.54,143.555,1035100000.0
2008-11-13 12:10:00,143.555,143.59,143.345,143.42,923400000.0
2008-11-13 12:15:00,143.425,143.53,142.97,143.04,1293000000.0
2008-11-13 12:20:00,142.97,143.085,142.855,142.97,1358600000.0
2008-11-13 12:25:00,142.975,143.06,142.9,142.905,1244700000.0
2008-11-13 12:30:00,142.905,143.135,142.86,143.045,1223800000.0
2008-11-13 12:35:00,143.045,143.21,142.81,142.88,1057000000.0
2008-11-13 12:40:00,142.88,142.92,142.45,142.625,1310800000.0
2008-11-13 12:45:00,142.63,142.8,142.39,142.64,919900000.0
2008-11-13 12:50:00,142.65,142.74,142.465,142.605,1382900000.0
2008-11-13 12:55:00,142.615,142.73,142.55,142.66,1663100000.0
2008-11-13 13:00:00,142.67,142.71,142.54,142.625,1446500000.0
2008-11-13 13:05:00,142.625,142.78,142.625,142.65,962200000.0
2008-11-13 13:10:00,142.65,142.77,142.46,142.55,1089700000.0
2008-11-13 13:15:00,142.565,142.845,142.53,142.78,1443400000.0
2008-11-13 13:20:00,142.795,143.115,142.78,143.085,1312800002.0
2008-11-13 13:25:00,143.08,143.255,142.985,143.025,1343000000.0
2008-11-13 13:30:00,143.025,143.19,142.865,143.015,1129100000.0
2008-11-13 13:35:00,143.015,143.07,142.73,142.75,1141900000.0
2008-11-13 13:40:00,142.755,142.985,142.66,142.965,1206600000.0
2008-11-13 13:45:00,142.965,143.215,142.915,143.125,1183700000.0
2008-11-13 13:50:00,143.135,143.19,142.665,142.67,1612299999.0
2008-11-13 13:55:00,142.67,142.82,142.6,142.68,1122900000.0
2008-11-13 14:00:00,142.68,143.085,142.64,142.89,1409200000.0
2008-11-13 14:05:00,142.82,142.925,142.62,142.77,1302680000.0
2008-11-13 14:10:00,142.77,142.77,142.45,142.585,1435240000.0
2008-11-13 14:15:00,142.575,142.74,142.5,142.545,917200000.0
2008-11-13 14:20:00,142.555,142.73,142.505,142.73,968200000.0
2008-11-13 14:25:00,142.73,143.065,142.62,142.98,1047700000.0
2008-11-13 14:30:00,142.98,143.13,142.695,142.815,1154200000.0
2008-11-13 14:35:00,142.815,142.83,142.505,142.7,1100800000.0
2008-11-13 14:40:00,142.7,142.7,142.46,142.56,1205200000.0
2008-11-13 14:45:00,142.565,142.965,142.565,142.81,1258000000.0
2008-11-13 14:50:00,142.815,142.82,142.365,142.565,895400000.0
2008-11-13 14:55:00,142.565,142.77,142.56,142.65,877000000.0
2008-11-13 15:00:00,142.65,142.935,142.455,142.81,1173500000.0
2008-11-13 15:05:00,142.82,142.865,142.5,142.54,1125700000.0
2008-11-13 15:10:00,142.54,142.71,142.39,142.49,969600000.0
2008-11-13 15:15:00,142.485,142.63,142.405,142.425,717400000.0
2008-11-13 15:20:00,142.41,142.67,142.395,142.59,835600000.0
2008-11-13 15:25:00,142.585,142.705,142.375,142.52,1181800013.0
2008-11-13 15:30:00,142.46,142.54,142.17,142.375,1385800000.0
2008-11-13 15:35:00,142.375,142.725,142.375,142.65,994200000.0
2008-11-13 15:40:00,142.66,142.7,142.485,142.5,649300000.0
2008-11-13 15:45:00,142.505,142.545,142.205,142.265,597100000.0
2008-11-13 15:50:00,142.265,142.275,142.035,142.045,842100000.0
2008-11-13 15:55:00,142.03,142.065,141.825,141.9,1010700000.0
2008-11-13 16:00:00,141.905,141.945,141.52,141.85,1050200000.0
2008-11-13 16:05:00,141.855,141.955,141.755,141.87,427000000.0
2008-11-13 16:10:00,141.875,142.035,141.795,141.97,449200000.0
2008-11-13 16:15:00,141.97,142.21,141.965,142.1,714000000.0
2008-11-13 16:20:00,142.09,142.445,142.09,142.405,404400000.0
2008-11-13 16:25:00,142.37,142.67,142.3,142.475,418700000.0
2008-11-13 16:30:00,142.47,143.355,142.465,142.96,923400000.0
2008-11-13 16:35:00,142.96,143.0,142.685,142.73,951000010.0
2008-11-13 16:40:00,142.73,142.775,142.355,142.56,1574400010.0
2008-11-13 16:45:00,142.56,142.66,142.155,142.17,864800000.0
2008-11-13 16:50:00,142.17,142.41,141.87,142.065,899600000.0
2008-11-13 16:55:00,142.06,142.2,141.82,141.93,842600000.0
2008-11-13 17:00:00,141.935,142.225,141.865,142.135,559200000.0
2008-11-13 17:05:00,142.145,142.4,142.065,142.17,588200000.0
2008-11-13 17:10:00,142.19,142.69,142.13,142.615,634700000.0
2008-11-13 17:15:00,142.6,142.915,142.52,142.53,741400000.0
2008-11-13 17:20:00,142.525,142.64,142.265,142.38,936200000.0
2008-11-13 17:25:00,142.375,142.6,142.285,142.405,685700000.0
2008-11-13 17:30:00,142.42,142.64,142.3,142.4,713800000.0
2008-11-13 17:35:00,142.395,142.44,142.14,142.345,603000000.0
2008-11-13 17:40:00,142.34,142.48,141.87,142.14,929200000.0
2008-11-13 17:45:00,142.13,142.15,141.8,141.875,664800000.0
2008-11-13 17:50:00,141.875,142.25,141.875,142.245,604200000.0
2008-11-13 17:55:00,142.25,142.465,142.055,142.065,491800000.0
2008-11-13 18:00:00,142.05,142.185,141.925,142.11,708200000.0
2008-11-13 18:05:00,142.13,142.175,141.34,141.52,858400000.0
2008-11-13 18:10:00,141.51,141.82,141.3,141.82,677800000.0
2008-11-13 18:15:00,141.825,141.84,141.54,141.62,675800000.0
2008-11-13 18:20:00,141.575,141.82,141.34,141.8,883400000.0
2008-11-13 18:25:00,141.78,142.075,141.735,142.075,663600000.0
2008-11-13 18:30:00,142.1,142.2,141.825,141.825,749000000.0
2008-11-13 18:35:00,141.825,141.84,141.345,141.43,671112000.0
2008-11-13 18:40:00,141.43,141.87,141.43,141.695,860000000.0
2008-11-13 18:45:00,141.685,142.045,141.62,141.97,480200000.0
2008-11-13 18:50:00,141.98,142.11,141.755,141.835,587400000.0
2008-11-13 18:55:00,141.845,141.98,141.68,141.98,704000000.0
2008-11-13 19:00:00,141.995,142.085,141.735,141.83,628220000.0
2008-11-13 19:05:00,141.84,142.09,141.67,141.84,540600000.0
2008-11-13 19:10:00,141.845,141.885,141.14,141.14,446400000.0
2008-11-13 19:15:00,141.135,141.135,140.695,141.12,764800000.0
2008-11-13 19:20:00,141.12,141.16,140.77,141.08,730000000.0
2008-11-13 19:25:00,141.08,141.185,140.795,140.84,629200000.0
2008-11-13 19:30:00,140.84,141.085,140.61,141.03,1016200017.0
2008-11-13 19:35:00,141.03,141.23,140.74,140.775,901400000.0
2008-11-13 19:40:00,140.77,140.925,140.62,140.67,862200004.0
2008-11-13 19:45:00,140.67,140.87,139.96,139.97,818900000.0
2008-11-13 19:50:00,139.94,140.07,139.735,140.055,768900000.0
2008-11-13 19:55:00,140.055,140.13,139.665,139.865,727700000.0
2008-11-13 20:00:00,139.85,139.925,139.6,139.71,1018500000.0
2008-11-13 20:05:00,139.73,139.99,139.455,139.835,820200000.0
2008-11-13 20:10:00,139.83,139.885,139.44,139.5,790500000.0
2008-11-13 20:15:00,139.47,140.04,139.415,139.67,757900000.0
2008-11-13 20:20:00,139.67,139.7,139.08,139.08,906000000.0
2008-11-13 20:25:00,139.08,139.805,138.83,139.735,1540000000.0
2008-11-13 20:30:00,139.755,139.965,139.155,139.425,1171160000.0
2008-11-13 20:35:00,139.43,139.86,139.11,139.705,901000000.0
2008-11-13 20:40:00,139.72,140.22,139.51,140.22,1225640000.0
2008-11-13 20:45:00,140.22,140.345,139.805,139.81,2216540000.0
2008-11-13 20:50:00,139.81,140.805,139.72,140.65,987600000.0
2008-11-13 20:55:00,140.65,140.655,139.885,139.91,1430300000.0
2008-11-13 21:00:00,139.91,140.375,139.82,140.285,1196200000.0
2008-11-13 21:05:00,140.275,140.52,140.12,140.36,1299000000.0
2008-11-13 21:10:00,140.36,140.525,139.995,140.02,1041600000.0
2008-11-13 21:15:00,140.005,140.42,139.59,139.595,1189800008.0
2008-11-13 21:20:00,139.61,140.63,139.59,140.53,895600000.0
2008-11-13 21:25:00,140.53,141.615,140.21,141.56,1546800000.0
2008-11-13 21:30:00,141.56,141.775,141.38,141.435,1442480001.0
2008-11-13 21:35:00,141.445,142.68,141.375,142.51,1310800000.0
2008-11-13 21:40:00,142.49,143.045,142.32,142.985,1097080000.0
2008-11-13 21:45:00,143.03,143.06,142.595,142.67,998660000.0
2008-11-13 21:50:00,142.67,142.785,142.085,142.14,1178100000.0
2008-11-13 21:55:00,142.155,142.155,141.53,141.53,1696880000.0
2008-11-13 22:00:00,141.48,141.755,141.075,141.485,1140000000.0
2008-11-13 22:05:00,141.42,141.545,140.61,140.825,1080500000.0
2008-11-13 22:10:00,140.81,141.375,140.81,141.335,1194900000.0
2008-11-13 22:15:00,141.335,142.065,141.13,142.01,1437020000.0
2008-11-13 22:20:00,142.01,142.585,141.77,142.585,1983300000.0
2008-11-13 22:25:00,142.595,143.175,142.595,143.175,1069800000.0
2008-11-13 22:30:00,143.175,143.445,143.045,143.36,1151000000.0
2008-11-13 22:35:00,143.375,143.865,143.285,143.335,664500000.0
2008-11-13 22:40:00,143.35,143.96,143.29,143.945,986599999.0
2008-11-13 22:45:00,143.945,144.875,143.945,144.61,969900000.0
2008-11-13 22:50:00,144.61,145.135,144.525,145.135,692200000.0
2008-11-13 22:55:00,145.13,145.825,145.13,145.57,989800000.0
2008-11-13 23:00:00,145.57,145.695,144.985,145.035,902000000.0
2008-11-13 23:05:00,145.0,145.2,144.635,144.89,896600001.0
2008-11-13 23:10:00,144.89,145.135,144.885,144.975,686400000.0
2008-11-13 23:15:00,145.035,145.285,144.88,145.01,1165300000.0
2008-11-13 23:20:00,145.015,145.15,144.92,145.125,696000000.0
2008-11-13 23:25:00,145.125,145.22,145.07,145.095,413000000.0
2008-11-13 23:30:00,145.115,145.145,144.915,144.93,551800000.0
2008-11-13 23:35:00,144.935,145.43,144.935,145.43,346800000.0
2008-11-13 23:40:00,145.425,145.45,144.915,145.025,376500000.0
2008-11-13 23:45:00,145.03,145.05,144.915,144.955,471600000.0
2008-11-13 23:50:00,144.95,144.96,144.9,144.91,126000000.0
2008-11-13 23:55:00,144.91,145.07,144.845,144.935,367200000.0
2008-11-14 00:00:00,144.945,144.985,144.695,144.985,450000000.0
2008-11-14 00:05:00,144.98,145.22,144.915,145.17,230400000.0
2008-11-14 00:10:00,145.17,145.17,145.045,145.055,207000000.0
2008-11-14 00:15:00,145.075,145.215,145.017,145.16,274500000.0
2008-11-14 00:20:00,145.17,145.18,144.92,144.98,146400000.0
2008-11-14 00:25:00,145.0,145.0,144.455,144.495,340600000.0
2008-11-14 00:30:00,144.505,144.78,144.49,144.755,301800000.0
2008-11-14 00:35:00,144.755,144.975,144.705,144.925,194400000.0
2008-11-14 00:40:00,144.885,145.115,144.885,145.04,241400000.0
2008-11-14 00:45:00,145.04,145.23,145.04,145.12,179600000.0
2008-11-14 00:50:00,145.12,145.139,144.835,144.84,202900000.0
2008-11-14 00:55:00,144.84,144.855,144.795,144.83,106800000.0
2008-11-14 01:00:00,144.81,144.89,144.715,144.79,309000000.0
2008-11-14 01:05:00,144.79,145.115,144.775,145.055,313000000.0
2008-11-14 01:10:00,145.07,145.15,145.05,145.1,243600000.0
2008-11-14 01:15:00,145.1,145.405,145.1,145.32,276800000.0
2008-11-14 01:20:00,145.32,145.395,145.22,145.37,321600000.0
2008-11-14 01:25:00,145.37,145.65,145.275,145.635,391200000.0
2008-11-14 01:30:00,145.64,146.27,145.57,146.2,667000000.0
2008-11-14 01:35:00,146.195,146.21,146.035,146.125,568800000.0
2008-11-14 01:40:00,146.135,146.14,146.05,146.07,431800000.0
2008-11-14 01:45:00,146.085,146.235,145.915,146.035,560200000.0
2008-11-14 01:50:00,146.025,146.185,145.75,145.88,554800000.0
2008-11-14 01:55:00,145.875,145.875,145.385,145.425,509200000.0
2008-11-14 02:00:00,145.425,145.49,144.68,144.72,622500000.0
2008-11-14 02:05:00,144.745,145.185,144.675,144.84,888000000.0
2008-11-14 02:10:00,144.845,145.115,144.845,145.0,752400000.0
2008-11-14 02:15:00,145.015,145.035,144.7,144.7,389400000.0
2008-11-14 02:20:00,144.7,144.72,144.5,144.685,627800000.0
2008-11-14 02:25:00,144.695,144.74,144.505,144.51,814200000.0
2008-11-14 02:30:00,144.51,144.515,144.305,144.45,709600000.0
2008-11-14 02:35:00,144.45,144.565,144.435,144.535,400200000.0
2008-11-14 02:40:00,144.535,144.545,144.435,144.45,311400000.0
2008-11-14 02:45:00,144.45,144.45,143.92,143.93,624100000.0
2008-11-14 02:50:00,143.93,144.16,143.73,144.1,1192599989.0
2008-11-14 02:55:00,144.11,144.12,143.795,143.82,804500000.0
2008-11-14 03:00:00,143.82,143.83,143.415,143.435,507400000.0
2008-11-14 03:05:00,143.445,143.62,143.315,143.535,796100000.0
2008-11-14 03:10:00,143.535,143.96,143.52,143.9,692800000.0
2008-11-14 03:15:00,143.905,143.94,143.745,143.915,718100000.0
2008-11-14 03:20:00,143.91,144.175,143.91,144.09,486400000.0
2008-11-14 03:25:00,144.095,144.36,144.055,144.3,395800000.0
2008-11-14 03:30:00,144.3,144.515,144.285,144.29,462800000.0
2008-11-14 03:35:00,144.29,144.32,144.17,144.2,313600000.0
2008-11-14 03:40:00,144.2,144.2,143.94,143.99,264400000.0
2008-11-14 03:45:00,143.99,143.995,143.875,143.96,233800000.0
2008-11-14 03:50:00,143.96,143.96,143.83,143.86,212600000.0
2008-11-14 03:55:00,143.86,144.005,143.64,143.67,692300000.0
2008-11-14 04:00:00,143.67,143.715,143.635,143.67,269000000.0
2008-11-14 04:05:00,143.67,143.755,143.625,143.65,456000000.0
2008-11-14 04:10:00,143.595,143.765,143.475,143.645,330600000.0
2008-11-14 04:15:00,143.655,143.76,143.555,143.655,440400000.0
2008-11-14 04:20:00,143.655,143.8,143.61,143.775,314500000.0
2008-11-14 04:25:00,143.775,143.775,143.625,143.65,261400000.0
2008-11-14 04:30:00,143.665,143.815,143.655,143.795,451100000.0
2008-11-14 04:35:00,143.795,143.975,143.73,143.975,327100000.0
2008-11-14 04:40:00,143.99,144.0,143.93,143.93,276000000.0
2008-11-14 04:45:00,143.93,143.96,143.84,143.845,541400000.0
2008-11-14 04:50:00,143.85,143.91,143.745,143.845,511400000.0
2008-11-14 04:55:00,143.84,144.185,143.825,144.185,544900000.0
2008-11-14 05:00:00,144.16,144.245,144.08,144.09,600200000.0
2008-11-14 05:05:00,144.09,144.29,144.085,144.29,460000000.0
2008-11-14 05:10:00,144.28,144.305,144.145,144.27,269400000.0
2008-11-14 05:15:00,144.275,144.385,144.205,144.28,397400000.0
2008-11-14 05:20:00,144.28,144.28,144.165,144.2,349700000.0
2008-11-14 05:25:00,144.2,144.225,144.16,144.16,203000000.0
2008-11-14 05:30:00,144.16,144.365,144.15,144.25,746299999.0
2008-11-14 05:35:00,144.25,144.34,144.225,144.32,299400000.0
2008-11-14 05:40:00,144.305,144.54,144.3,144.515,529700000.0
2008-11-14 05:45:00,144.515,144.56,144.34,144.355,634800000.0
2008-11-14 05:50:00,144.355,144.74,144.35,144.71,391500000.0
2008-11-14 05:55:00,144.705,144.84,144.685,144.78,346800000.0
2008-11-14 06:00:00,144.78,144.92,144.725,144.77,347500000.0
2008-11-14 06:05:00,144.78,144.78,144.665,144.68,288400000.0
2008-11-14 06:10:00,144.68,144.695,144.675,144.68,100300000.0
2008-11-14 06:15:00,144.68,144.68,144.29,144.29,392700000.0
2008-11-14 06:20:00,144.29,144.305,143.905,143.95,617200000.0
2008-11-14 06:25:00,143.95,144.05,143.605,143.99,607400000.0
2008-11-14 06:30:00,143.99,144.03,143.82,143.945,457200000.0
2008-11-14 06:35:00,143.95,144.025,143.74,143.86,972500000.0
2008-11-14 06:40:00,143.855,143.865,143.645,143.685,668100000.0
2008-11-14 06:45:00,143.695,143.765,143.465,143.55,460800000.0
2008-11-14 06:50:00,143.555,143.83,143.555,143.775,479900000.0
2008-11-14 06:55:00,143.77,143.86,143.765,143.86,234900000.0
2008-11-14 07:00:00,143.865,144.04,143.865,144.01,416200000.0
2008-11-14 07:05:00,143.995,143.995,143.91,143.92,344300000.0
2008-11-14 07:10:00,143.93,144.0,143.765,143.915,544800000.0
2008-11-14 07:15:00,143.905,143.905,143.805,143.84,171100000.0
2008-11-14 07:20:00,143.855,143.96,143.76,143.92,492200000.0
2008-11-14 07:25:00,143.93,144.085,143.91,144.005,374500000.0
2008-11-14 07:30:00,144.01,144.04,143.92,143.96,446800000.0
2008-11-14 07:35:00,143.96,144.025,143.87,143.87,223800000.0
2008-11-14 07:40:00,143.88,143.94,143.78,143.84,268600000.0
2008-11-14 07:45:00,143.84,143.84,143.785,143.8,218500000.0
2008-11-14 07:50:00,143.8,143.8,143.66,143.69,169000000.0
2008-11-14 07:55:00,143.68,143.68,143.535,143.555,320400000.0
2008-11-14 08:00:00,143.565,143.955,143.56,143.9,388200000.0
2008-11-14 08:05:00,143.95,143.95,143.79,143.885,296500000.0
2008-11-14 08:10:00,143.9,143.915,143.68,143.705,308800000.0
2008-11-14 08:15:00,143.705,143.705,143.495,143.59,403400000.0
2008-11-14 08:20:00,143.595,143.795,143.555,143.63,407200000.0
2008-11-14 08:25:00,143.595,143.75,143.59,143.735,186700000.0
2008-11-14 08:30:00,143.735,143.99,143.725,143.99,404100000.0
2008-11-14 08:35:00,143.99,144.005,143.825,143.895,348200000.0
2008-11-14 08:40:00,143.895,143.91,143.64,143.76,461600000.0
2008-11-14 08:45:00,143.76,143.855,143.65,143.835,375800000.0
2008-11-14 08:50:00,143.81,144.05,143.81,143.89,426000000.0
2008-11-14 08:55:00,143.89,143.98,143.805,143.935,275700000.0
2008-11-14 09:00:00,143.93,144.06,143.88,144.015,599100000.0
2008-11-14 09:05:00,144.03,144.15,143.95,144.14,429100000.0
2008-11-14 09:10:00,144.145,144.23,144.025,144.18,445800000.0
2008-11-14 09:15:00,144.165,144.725,144.135,144.32,695100000.0
2008-11-14 09:20:00,144.315,144.62,144.28,144.42,798800000.0
2008-11-14 09:25:00,144.435,144.47,144.065,144.17,408200000.0
2008-11-14 09:30:00,144.17,144.2,143.885,144.13,596700000.0
2008-11-14 09:35:00,144.155,144.555,143.82,144.1,962500000.0
2008-11-14 09:40:00,144.105,144.185,143.925,143.97,730400000.0
2008-11-14 09:45:00,143.98,144.02,143.86,144.02,659400000.0
2008-11-14 09:50:00,144.015,144.1,143.805,143.835,1035700000.0
2008-11-14 09:55:00,143.87,143.95,143.32,143.33,1233800006.0
2008-11-14 10:00:00,143.33,143.77,143.145,143.62,916200000.0
2008-11-14 10:05:00,143.645,143.88,143.4,143.4,940700000.0
2008-11-14 10:10:00,143.43,143.62,143.4,143.535,665200000.0
2008-11-14 10:15:00,143.53,143.625,143.34,143.61,704300000.0
2008-11-14 10:20:00,143.62,143.815,143.545,143.745,738600000.0
2008-11-14 10:25:00,143.755,144.2,143.72,143.86,857400000.0
2008-11-14 10:30:00,143.825,144.435,143.825,144.205,980400000.0
2008-11-14 10:35:00,144.205,144.205,143.945,144.155,728300000.0
2008-11-14 10:40:00,144.17,144.315,143.99,144.125,558000000.0
2008-11-14 10:45:00,144.12,144.205,144.035,144.055,805900000.0
2008-11-14 10:50:00,144.05,144.265,143.95,144.24,686400004.0
2008-11-14 10:55:00,144.235,144.465,144.2,144.275,413200000.0
2008-11-14 11:00:00,144.28,144.28,143.935,144.145,482900000.0
2008-11-14 11:05:00,144.135,144.285,144.06,144.16,486700000.0
2008-11-14 11:10:00,144.16,144.245,143.72,144.165,675500000.0
2008-11-14 11:15:00,144.16,144.405,143.92,144.205,768000000.0
2008-11-14 11:20:00,144.205,144.285,143.985,144.09,655300000.0
2008-11-14 11:25:00,144.09,144.125,143.81,143.81,455900000.0
2008-11-14 11:30:00,143.82,143.955,143.685,143.92,546000000.0
2008-11-14 11:35:00,143.91,144.045,143.74,143.955,636200000.0
2008-11-14 11:40:00,143.96,143.99,143.755,143.83,534200000.0
2008-11-14 11:45:00,143.825,144.135,143.7,143.99,586700000.0
2008-11-14 11:50:00,143.98,144.0,143.71,144.0,629800000.0
2008-11-14 11:55:00,143.985,144.025,143.755,143.755,590900000.0
2008-11-14 12:00:00,143.755,144.0,143.755,143.99,787400000.0
2008-11-14 12:05:00,144.005,144.08,143.89,144.01,737300000.0
2008-11-14 12:10:00,144.025,144.15,143.87,143.945,792100000.0
2008-11-14 12:15:00,143.945,144.09,143.775,144.07,1116800000.0
2008-11-14 12:20:00,144.085,144.1,143.955,144.005,572700000.0
2008-11-14 12:25:00,144.0,144.13,143.79,144.07,643400000.0
2008-11-14 12:30:00,144.065,144.435,144.055,144.43,508000000.0
2008-11-14 12:35:00,144.365,144.42,144.005,144.05,730900000.0
2008-11-14 12:40:00,144.075,144.18,143.96,143.99,650300000.0
2008-11-14 12:45:00,143.995,144.065,143.905,143.995,822900000.0
2008-11-14 12:50:00,143.995,144.055,143.87,144.01,506200000.0
2008-11-14 12:55:00,144.01,144.19,144.01,144.05,588700000.0
2008-11-14 13:00:00,144.055,144.14,143.95,143.96,537900000.0
2008-11-14 13:05:00,143.96,144.05,143.85,143.96,634800000.0
2008-11-14 13:10:00,143.955,144.03,143.9,143.9,317200000.0
2008-11-14 13:15:00,143.915,143.98,143.71,143.805,597300000.0
2008-11-14 13:20:00,143.79,143.845,143.74,143.815,443600000.0
2008-11-14 13:25:00,143.79,143.845,143.685,143.78,493100000.0
2008-11-14 13:30:00,143.77,143.795,143.64,143.64,342800000.0
2008-11-14 13:35:00,143.645,143.685,143.485,143.615,520100000.0
2008-11-14 13:40:00,143.615,143.635,143.51,143.59,347000000.0
2008-11-14 13:45:00,143.59,143.735,143.525,143.67,334300000.0
2008-11-14 13:50:00,143.685,143.83,143.61,143.825,474400000.0
2008-11-14 13:55:00,143.825,143.94,143.715,143.935,396600000.0
2008-11-14 14:00:00,143.925,143.94,143.665,143.775,715000000.0
2008-11-14 14:05:00,143.8,143.925,143.035,143.175,838200000.0
2008-11-14 14:10:00,143.18,143.475,143.05,143.31,791100000.0
2008-11-14 14:15:00,143.31,143.395,142.315,142.485,921300000.0
2008-11-14 14:20:00,142.485,142.505,141.535,141.93,1026500000.0
2008-11-14 14:25:00,141.96,142.47,141.915,142.39,853700000.0
2008-11-14 14:30:00,142.39,142.545,142.27,142.27,1515700001.0
2008-11-14 14:35:00,142.27,142.36,142.25,142.345,1691000002.0
2008-11-14 14:40:00,142.35,143.015,142.35,142.98,1374100001.0
2008-11-14 14:45:00,142.98,142.98,142.29,142.305,1630899999.0
2008-11-14 14:50:00,142.295,142.455,142.115,142.18,2022500006.0
2008-11-14 14:55:00,142.18,142.185,141.84,141.865,1576400000.0
2008-11-14 15:00:00,141.88,142.07,141.645,142.055,1137800000.0
2008-11-14 15:05:00,142.05,142.14,141.865,142.1,644200000.0
2008-11-14 15:10:00,142.095,142.12,141.96,142.03,779400000.0
2008-11-14 15:15:00,142.02,142.14,141.715,141.73,1123799996.0
2008-11-14 15:20:00,141.735,141.745,141.38,141.455,869400000.0
2008-11-14 15:25:00,141.455,141.53,141.26,141.26,940900000.0
2008-11-14 15:30:00,141.275,141.905,140.87,141.75,1326700001.0
2008-11-14 15:35:00,141.74,142.105,141.625,141.915,907500000.0
2008-11-14 15:40:00,141.925,141.925,141.58,141.76,605900000.0
2008-11-14 15:45:00,141.76,142.18,141.71,142.065,739200000.0
2008-11-14 15:50:00,142.06,142.18,141.91,142.07,680500000.0
2008-11-14 15:55:00,142.07,142.635,141.96,142.57,610400000.0
2008-11-14 16:00:00,142.57,142.59,142.12,142.185,593600000.0
2008-11-14 16:05:00,142.175,142.29,141.98,142.06,1152700010.0
2008-11-14 16:10:00,142.06,142.13,141.83,141.855,633400000.0
2008-11-14 16:15:00,141.855,142.3,141.835,142.12,543600000.0
2008-11-14 16:20:00,142.115,142.195,141.755,141.845,578400000.0
2008-11-14 16:25:00,141.845,142.205,141.835,142.205,571600000.0
2008-11-14 16:30:00,142.22,142.645,142.07,142.315,742000000.0
2008-11-14 16:35:00,142.315,142.54,142.12,142.26,978000000.0
2008-11-14 16:40:00,142.265,143.535,142.26,143.295,1094199999.0
2008-11-14 16:45:00,143.295,143.645,143.135,143.475,977200000.0
2008-11-14 16:50:00,143.465,143.67,143.34,143.5,834600000.0
2008-11-14 16:55:00,143.505,144.35,143.455,143.74,834900000.0
2008-11-14 17:00:00,143.74,144.13,143.455,143.525,927900000.0
2008-11-14 17:05:00,143.51,143.585,142.9,143.065,961100000.0
2008-11-14 17:10:00,143.055,143.065,142.615,142.745,1112200000.0
2008-11-14 17:15:00,142.74,143.21,142.64,142.83,928200000.0
2008-11-14 17:20:00,142.735,143.055,142.64,142.895,1013900000.0
2008-11-14 17:25:00,142.9,143.32,142.775,143.32,786300000.0
2008-11-14 17:30:00,143.305,143.355,142.73,142.85,956700000.0
2008-11-14 17:35:00,142.85,143.01,142.5,142.6,1183000000.0
2008-11-14 17:40:00,142.6,143.04,142.52,143.0,1115200000.0
2008-11-14 17:45:00,142.96,143.195,142.68,143.185,975300000.0
2008-11-14 17:50:00,143.195,143.265,142.89,143.13,1016700000.0
2008-11-14 17:55:00,143.13,143.57,142.96,143.49,1068800001.0
2008-11-14 18:00:00,143.49,143.5,143.045,143.195,745600000.0
2008-11-14 18:05:00,143.2,143.895,143.085,143.88,905800000.0
2008-11-14 18:10:00,143.875,143.92,143.405,143.815,1123700000.0
2008-11-14 18:15:00,143.83,144.175,143.79,144.16,941000000.0
2008-11-14 18:20:00,144.16,144.24,143.9,144.14,967200000.0
2008-11-14 18:25:00,144.14,144.335,143.845,143.86,1043800000.0
2008-11-14 18:30:00,143.86,144.08,143.65,143.86,916000000.0
2008-11-14 18:35:00,143.87,144.235,143.86,144.16,941500000.0
2008-11-14 18:40:00,144.165,144.425,143.825,143.875,979599999.0
2008-11-14 18:45:00,143.915,143.925,143.575,143.815,882600000.0
2008-11-14 18:50:00,143.8,143.955,143.63,143.725,1033600000.0
2008-11-14 18:55:00,143.71,143.77,143.375,143.605,1009000000.0
2008-11-14 19:00:00,143.615,143.73,143.065,143.16,1041000000.0
2008-11-14 19:05:00,143.17,143.245,142.96,143.135,626800000.0
2008-11-14 19:10:00,143.13,143.175,143.01,143.135,680200000.0
2008-11-14 19:15:00,143.15,143.155,142.705,142.8,960800000.0
2008-11-14 19:20:00,142.79,143.24,142.77,143.165,839000000.0
2008-11-14 19:25:00,143.18,143.475,143.16,143.4,927600000.0
2008-11-14 19:30:00,143.4,143.515,143.29,143.39,1043599997.0
2008-11-14 19:35:00,143.39,143.6,143.145,143.57,731900000.0
2008-11-14 19:40:00,143.585,143.715,143.235,143.27,808000000.0
2008-11-14 19:45:00,143.27,143.545,143.245,143.32,911600000.0
2008-11-14 19:50:00,143.335,143.455,142.96,143.01,720200000.0
2008-11-14 19:55:00,142.98,143.18,142.895,143.05,931400000.0
2008-11-14 20:00:00,143.055,143.055,142.515,142.885,787800000.0
2008-11-14 20:05:00,142.885,142.99,142.71,142.99,509600000.0
2008-11-14 20:10:00,143.005,143.065,142.685,142.81,694400000.0
2008-11-14 20:15:00,142.805,143.3,142.77,143.255,844000000.0
2008-11-14 20:20:00,143.26,143.48,143.115,143.48,656000000.0
2008-11-14 20:25:00,143.495,143.825,143.455,143.79,762100000.0
2008-11-14 20:30:00,143.79,144.115,143.665,143.855,822000000.0
2008-11-14 20:35:00,143.85,143.96,143.59,143.67,953800000.0
2008-11-14 20:40:00,143.675,143.96,143.675,143.7,668000000.0
2008-11-14 20:45:00,143.7,143.815,143.49,143.785,682800000.0
2008-11-14 20:50:00,143.775,144.1,143.735,143.885,783600000.0
2008-11-14 20:55:00,143.885,144.12,143.695,143.87,749800000.0
2008-11-14 21:00:00,143.865,144.1,143.785,143.845,834800000.0
2008-11-14 21:05:00,143.83,144.25,143.82,143.93,872200000.0
2008-11-14 21:10:00,143.935,144.02,143.855,143.885,1017800000.0
2008-11-14 21:15:00,143.885,144.555,143.88,144.555,753400000.0
2008-11-14 21:20:00,144.575,145.155,144.415,145.12,1219400000.0
2008-11-14 21:25:00,145.12,145.465,144.93,145.03,1213700000.0
2008-11-14 21:30:00,145.04,145.075,144.4,144.665,1143600000.0
2008-11-14 21:35:00,144.675,145.13,144.645,144.895,1203199999.0
2008-11-14 21:40:00,144.9,145.315,144.9,145.255,997800000.0
2008-11-14 21:45:00,145.255,145.385,145.11,145.34,1036500000.0
2008-11-14 21:50:00,145.33,145.355,145.135,145.26,965200000.0
2008-11-14 21:55:00,145.255,145.845,145.22,145.805,1281800000.0
2008-11-14 22:00:00,145.795,146.01,145.4,145.44,1763900000.0
2008-11-14 22:05:00,145.445,145.825,145.31,145.815,1009800000.0
2008-11-14 22:10:00,145.815,146.005,145.64,145.855,976000000.0
2008-11-14 22:15:00,145.84,146.08,145.74,145.745,829000000.0
2008-11-14 22:20:00,145.76,145.925,145.68,145.68,947800000.0
2008-11-14 22:25:00,145.695,145.75,145.03,145.2,839400000.0
2008-11-14 22:30:00,145.215,145.245,144.69,144.94,1385700000.0
2008-11-14 22:35:00,144.885,145.27,144.83,144.94,1600800000.0
2008-11-14 22:40:00,144.935,144.985,144.53,144.595,1473000000.0
2008-11-14 22:45:00,144.61,145.22,144.585,145.02,1163600000.0
2008-11-14 22:50:00,145.02,145.105,144.66,144.66,1190200000.0
2008-11-14 22:55:00,144.675,144.7,143.59,143.645,1034600000.0
2008-11-14 23:00:00,143.645,143.65,143.025,143.095,994200000.0
2008-11-14 23:05:00,143.09,143.11,142.765,142.905,2464999907.0
2008-11-14 23:10:00,142.905,143.235,142.905,143.16,663000000.0
2008-11-14 23:15:00,143.16,143.22,142.78,142.8,613200000.0
2008-11-14 23:20:00,142.8,142.8,142.34,142.675,1111500000.0
2008-11-14 23:25:00,142.665,142.93,142.665,142.91,368900000.0
2008-11-14 23:30:00,142.91,143.12,142.78,143.09,570600000.0
2008-11-14 23:35:00,143.105,143.105,142.935,142.975,788999999.0
2008-11-14 23:40:00,142.99,143.14,142.935,143.075,561999999.0
2008-11-14 23:45:00,143.07,143.31,143.055,143.22,482700000.0
2008-11-14 23:50:00,143.22,143.22,142.956,143.06,1003800034.0
2008-11-14 23:55:00,143.06,143.13,142.925,143.014,1134400032.0
2008-11-17 00:00:00,140.469,140.695,140.372,140.66,238300000.0
2008-11-17 00:05:00,140.625,140.9,140.61,140.87,190600000.0
2008-11-17 00:10:00,140.87,141.0,140.855,140.885,85400000.0
2008-11-17 00:15:00,140.885,141.72,140.885,141.68,216400000.0
2008-11-17 00:20:00,141.67,142.0,141.62,141.995,309000000.0
2008-11-17 00:25:00,142.01,142.84,142.005,142.57,366400000.0
2008-11-17 00:30:00,142.6,142.6,142.035,142.05,155000000.0
2008-11-17 00:35:00,142.05,142.05,141.815,141.97,217200000.0
2008-11-17 00:40:00,141.97,141.97,141.66,141.67,228000000.0
2008-11-17 00:45:00,141.67,141.67,141.43,141.44,109200000.0
2008-11-17 00:50:00,141.44,141.44,140.955,140.96,230400000.0
2008-11-17 00:55:00,140.96,141.05,140.955,141.05,111600000.0
2008-11-17 01:00:00,141.055,141.565,141.055,141.545,316200000.0
2008-11-17 01:05:00,141.48,141.745,141.4,141.405,275200000.0
2008-11-17 01:10:00,141.425,141.65,141.345,141.65,136800000.0
2008-11-17 01:15:00,141.665,141.925,141.665,141.83,252800000.0
2008-11-17 01:20:00,141.85,141.85,141.51,141.555,259900000.0
2008-11-17 01:25:00,141.555,141.6,141.355,141.46,144900000.0
2008-11-17 01:30:00,141.475,141.65,141.46,141.48,203400000.0
2008-11-17 01:35:00,141.48,141.48,140.98,141.035,643200000.0
2008-11-17 01:40:00,141.065,141.085,140.635,140.715,585700000.0
2008-11-17 01:45:00,140.74,140.91,140.71,140.835,478500000.0
2008-11-17 01:50:00,140.82,141.125,140.78,141.035,562800000.0
2008-11-17 01:55:00,141.01,141.06,140.915,141.005,380400000.0
2008-11-17 02:00:00,141.02,141.29,141.02,141.2,481900000.0
2008-11-17 02:05:00,141.2,141.32,141.045,141.08,585000000.0
2008-11-17 02:10:00,141.09,141.1,140.78,140.88,875100000.0
2008-11-17 02:15:00,140.88,141.105,140.86,141.01,592800000.0
2008-11-17 02:20:00,141.02,141.375,140.995,141.375,611200000.0
2008-11-17 02:25:00,141.365,141.48,141.315,141.48,481200001.0
2008-11-17 02:30:00,141.48,141.575,141.29,141.315,659100000.0
2008-11-17 02:35:00,141.32,141.495,141.3,141.44,355000000.0
2008-11-17 02:40:00,141.44,141.505,141.37,141.39,479200000.0
2008-11-17 02:45:00,141.39,141.54,141.39,141.535,255600000.0
2008-11-17 02:50:00,141.535,141.88,141.52,141.715,1293800025.0
2008-11-17 02:55:00,141.725,141.84,141.675,141.78,765999999.0
2008-11-17 03:00:00,141.78,141.78,141.485,141.655,482800000.0
2008-11-17 03:05:00,141.65,141.815,141.6,141.76,410800000.0
2008-11-17 03:10:00,141.76,141.84,141.735,141.805,303000000.0
2008-11-17 03:15:00,141.835,142.34,141.79,142.325,622000000.0
2008-11-17 03:20:00,142.32,142.335,142.07,142.145,491200000.0
2008-11-17 03:25:00,142.15,142.39,142.095,142.265,524000000.0
2008-11-17 03:30:00,142.28,142.355,142.15,142.165,230600000.0
2008-11-17 03:35:00,142.18,142.595,142.16,142.44,394600000.0
2008-11-17 03:40:00,142.455,142.925,142.39,142.845,616000000.0
2008-11-17 03:45:00,142.855,142.945,142.63,142.75,568400000.0
2008-11-17 03:50:00,142.745,142.81,142.575,142.695,604600000.0
2008-11-17 03:55:00,142.685,143.09,142.63,143.065,705400000.0
2008-11-17 04:00:00,143.08,143.185,143.035,143.045,753400000.0
2008-11-17 04:05:00,143.045,143.21,142.955,142.97,479000000.0
2008-11-17 04:10:00,142.97,142.985,142.72,142.975,386200000.0
2008-11-17 04:15:00,142.97,142.985,142.805,142.895,373600000.0
2008-11-17 04:20:00,142.895,142.97,142.84,142.94,384600000.0
2008-11-17 04:25:00,142.915,142.935,142.76,142.865,408000000.0
2008-11-17 04:30:00,142.89,142.93,142.515,142.575,380600000.0
2008-11-17 04:35:00,142.575,142.67,142.545,142.64,353400000.0
2008-11-17 04:40:00,142.64,142.655,142.32,142.36,258800000.0
2008-11-17 04:45:00,142.36,142.36,142.09,142.27,1216199979.0
2008-11-17 04:50:00,142.23,142.58,142.23,142.53,272400000.0
2008-11-17 04:55:00,142.53,142.585,142.495,142.5,172800000.0
2008-11-17 05:00:00,142.5,142.5,142.36,142.36,156200000.0
2008-11-17 05:05:00,142.36,142.485,142.36,142.475,247800000.0
2008-11-17 05:10:00,142.435,142.695,142.415,142.64,586200000.0
2008-11-17 05:15:00,142.655,142.995,142.595,142.97,382100000.0
2008-11-17 05:20:00,142.97,143.03,142.865,142.99,292100000.0
2008-11-17 05:25:00,143.005,143.2,142.98,143.195,481200000.0
2008-11-17 05:30:00,143.2,143.265,143.09,143.13,475600000.0
2008-11-17 05:35:00,143.13,143.335,143.075,143.3,522400000.0
2008-11-17 05:40:00,143.3,143.41,143.265,143.405,192800000.0
2008-11-17 05:45:00,143.41,143.69,143.41,143.635,288200000.0
2008-11-17 05:50:00,143.65,143.85,143.475,143.56,674300000.0
2008-11-17 05:55:00,143.44,143.9,143.44,143.7,427093750.0
2008-11-17 06:00:00,143.61,143.9,143.585,143.78,513900000.0
2008-11-17 06:05:00,143.775,144.065,143.74,144.06,454700000.0
2008-11-17 06:10:00,144.06,144.09,143.835,143.935,547600000.0
2008-11-17 06:15:00,143.935,144.015,143.89,143.92,295800000.0
2008-11-17 06:20:00,143.92,143.96,143.64,143.65,213200000.0
2008-11-17 06:25:00,143.65,143.66,143.43,143.45,453400000.0
2008-11-17 06:30:00,143.45,143.85,143.45,143.675,278407500.0
2008-11-17 06:35:00,143.67,143.685,143.5,143.65,393600000.0
2008-11-17 06:40:00,143.65,143.67,143.57,143.57,248600000.0
2008-11-17 06:45:00,143.57,143.62,143.515,143.525,281800000.0
2008-11-17 06:50:00,143.515,143.555,143.515,143.55,120200000.0
2008-11-17 06:55:00,143.55,143.55,143.465,143.48,188175000.0
2008-11-17 07:00:00,143.48,143.49,143.405,143.45,258000000.0
2008-11-17 07:05:00,143.45,143.45,143.37,143.405,130000000.0
2008-11-17 07:10:00,143.405,143.805,143.4,143.71,491200000.0
2008-11-17 07:15:00,143.7,143.7,143.25,143.27,845600000.0
2008-11-17 07:20:00,143.215,143.215,143.04,143.14,647000000.0
2008-11-17 07:25:00,143.14,143.205,143.13,143.16,822000000.0
2008-11-17 07:30:00,143.16,143.23,142.875,142.875,851600000.0
2008-11-17 07:35:00,142.88,142.9,142.74,142.795,593400000.0
2008-11-17 07:40:00,142.805,143.06,142.745,143.03,460600000.0
2008-11-17 07:45:00,143.045,143.105,142.965,142.975,314600000.0
2008-11-17 07:50:00,142.975,142.975,142.64,142.68,510600000.0
2008-11-17 07:55:00,142.645,142.85,142.64,142.73,593400000.0
2008-11-17 08:00:00,142.73,142.9,142.61,142.81,504200000.0
2008-11-17 08:05:00,142.81,142.89,142.65,142.715,491000000.0
2008-11-17 08:10:00,142.72,142.86,142.72,142.77,410400000.0
2008-11-17 08:15:00,142.77,142.8,142.745,142.795,306000000.0
2008-11-17 08:20:00,142.79,142.855,142.75,142.845,116400000.0
2008-11-17 08:25:00,142.84,142.86,142.745,142.8,419000000.0
2008-11-17 08:30:00,142.8,142.87,142.74,142.825,230400000.0
2008-11-17 08:35:00,142.825,142.825,142.71,142.71,1395000000.0
2008-11-17 08:40:00,142.71,142.785,142.525,142.555,446800000.0
2008-11-17 08:45:00,142.555,142.555,142.35,142.37,151300000.0
2008-11-17 08:50:00,142.385,142.47,142.285,142.455,392900000.0
2008-11-17 08:55:00,142.455,142.96,142.43,142.96,306200000.0
2008-11-17 09:00:00,142.975,143.135,142.9,143.13,260400000.0
2008-11-17 09:05:00,143.13,143.19,143.095,143.19,176400000.0
2008-11-17 09:10:00,143.21,143.435,143.21,143.405,218000000.0
2008-11-17 09:15:00,143.41,143.44,143.2,143.41,462800000.0
2008-11-17 09:20:00,143.42,143.83,143.405,143.76,1101200024.0
2008-11-17 09:25:00,143.75,143.75,143.54,143.56,752800000.0
2008-11-17 09:30:00,143.56,143.68,143.09,143.09,395700000.0
2008-11-17 09:35:00,143.075,143.185,142.995,143.0,541600000.0
2008-11-17 09:40:00,143.0,143.225,143.0,143.19,1174400000.0
2008-11-17 09:45:00,143.19,143.19,142.89,142.905,814900000.0
2008-11-17 09:50:00,142.915,143.13,142.71,142.86,923900000.0
2008-11-17 09:55:00,142.87,143.145,142.715,142.84,1181200000.0
2008-11-17 10:00:00,142.83,142.965,142.55,142.965,721000000.0
2008-11-17 10:05:00,142.96,143.16,142.8,142.97,802000000.0
2008-11-17 10:10:00,142.975,143.205,142.905,142.995,880000000.0
2008-11-17 10:15:00,142.99,143.295,142.96,143.17,583200000.0
2008-11-17 10:20:00,143.17,143.405,143.13,143.355,548200000.0
2008-11-17 10:25:00,143.37,143.4,143.165,143.26,592000000.0
2008-11-17 10:30:00,143.255,143.5,143.235,143.485,712000000.0
2008-11-17 10:35:00,143.475,143.61,143.41,143.53,924600000.0
2008-11-17 10:40:00,143.535,143.69,143.49,143.56,705800000.0
2008-11-17 10:45:00,143.56,143.635,143.44,143.625,528000000.0
2008-11-17 10:50:00,143.63,143.905,143.61,143.825,635800000.0
2008-11-17 10:55:00,143.815,144.48,143.815,144.385,879300000.0
2008-11-17 11:00:00,144.375,144.375,143.995,144.155,451200000.0
2008-11-17 11:05:00,144.145,144.4,144.085,144.395,626800000.0
2008-11-17 11:10:00,144.355,144.62,144.325,144.54,621900000.0
2008-11-17 11:15:00,144.535,144.57,144.13,144.215,702600000.0
2008-11-17 11:20:00,144.215,144.9,144.205,144.81,559400000.0
2008-11-17 11:25:00,144.8,144.975,144.595,144.915,658000000.0
2008-11-17 11:30:00,144.925,145.005,144.64,144.86,734200000.0
2008-11-17 11:35:00,144.83,145.09,144.545,144.545,791600000.0
2008-11-17 11:40:00,144.56,144.765,144.375,144.625,1221800020.0
2008-11-17 11:45:00,144.615,144.705,144.375,144.675,627400000.0
2008-11-17 11:50:00,144.685,144.685,144.465,144.575,605600000.0
2008-11-17 11:55:00,144.57,144.605,144.39,144.42,546600000.0
2008-11-17 12:00:00,144.42,144.56,144.32,144.405,587500000.0
2008-11-17 12:05:00,144.41,144.465,144.3,144.335,446700000.0
2008-11-17 12:10:00,144.335,144.625,144.305,144.385,710800000.0
2008-11-17 12:15:00,144.37,144.49,144.32,144.39,662600000.0
2008-11-17 12:20:00,144.4,144.55,144.345,144.54,595600000.0
2008-11-17 12:25:00,144.55,144.68,144.43,144.48,629800000.0
2008-11-17 12:30:00,144.5,144.51,144.275,144.32,1017600000.0
2008-11-17 12:35:00,144.305,144.395,144.03,144.34,1540800000.0
2008-11-17 12:40:00,144.355,144.435,144.25,144.355,666500000.0
2008-11-17 12:45:00,144.375,144.38,144.28,144.28,888599999.0
2008-11-17 12:50:00,144.28,144.335,144.165,144.275,1695500006.0
2008-11-17 12:55:00,144.285,144.375,143.965,144.035,1378300000.0
2008-11-17 13:00:00,144.05,144.14,143.915,143.915,695999999.0
2008-11-17 13:05:00,143.925,144.005,143.725,143.93,731000000.0
2008-11-17 13:10:00,143.925,143.965,143.71,143.84,733100000.0
2008-11-17 13:15:00,143.845,144.015,143.665,143.715,966100000.0
2008-11-17 13:20:00,143.72,143.735,143.495,143.58,521800000.0
2008-11-17 13:25:00,143.58,143.735,143.575,143.595,782600000.0
2008-11-17 13:30:00,143.595,143.69,143.53,143.565,735460000.0
2008-11-17 13:35:00,143.56,143.75,143.555,143.725,488200000.0
2008-11-17 13:40:00,143.725,143.9,143.695,143.9,646000000.0
2008-11-17 13:45:00,143.89,143.89,143.57,143.76,1138400006.0
2008-11-17 13:50:00,143.76,143.915,143.67,143.865,582600000.0
2008-11-17 13:55:00,143.86,143.95,143.81,143.865,400200000.0
2008-11-17 14:00:00,143.865,144.01,143.83,143.96,458200000.0
2008-11-17 14:05:00,143.96,144.01,143.805,143.915,287800000.0
2008-11-17 14:10:00,143.915,144.01,143.895,143.985,839200000.0
2008-11-17 14:15:00,143.985,144.14,143.98,143.99,624400000.0
2008-11-17 14:20:00,143.99,144.35,143.99,144.26,661900000.0
2008-11-17 14:25:00,144.265,144.32,144.06,144.22,533200000.0
2008-11-17 14:30:00,144.225,144.3,144.135,144.15,576200000.0
2008-11-17 14:35:00,144.145,144.205,144.075,144.205,332300000.0
2008-11-17 14:40:00,144.2,144.23,144.04,144.085,240400000.0
2008-11-17 14:45:00,144.085,144.155,143.975,144.0,458900000.0
2008-11-17 14:50:00,143.995,144.13,143.805,143.895,627600000.0
2008-11-17 14:55:00,143.885,143.995,143.84,143.86,344400000.0
2008-11-17 15:00:00,143.855,143.985,143.84,143.93,521400000.0
2008-11-17 15:05:00,143.93,144.01,143.875,143.905,408600000.0
2008-11-17 15:10:00,143.905,144.0,143.78,143.8,668000000.0
2008-11-17 15:15:00,143.8,144.095,143.715,143.83,845560000.0
2008-11-17 15:20:00,143.83,144.25,143.81,144.22,722000000.0
2008-11-17 15:25:00,144.205,144.37,144.03,144.08,732200000.0
2008-11-17 15:30:00,144.105,144.455,144.05,144.43,760400000.0
2008-11-17 15:35:00,144.415,144.485,144.15,144.45,828400000.0
2008-11-17 15:40:00,144.465,144.465,144.01,144.04,1281500002.0
2008-11-17 15:45:00,144.035,144.2,144.035,144.11,610800000.0
2008-11-17 15:50:00,144.125,144.125,143.95,144.02,642900000.0
2008-11-17 15:55:00,144.02,144.195,143.985,144.195,566700000.0
2008-11-17 16:00:00,144.19,144.345,144.135,144.3,530800000.0
2008-11-17 16:05:00,144.3,144.585,144.275,144.55,609100000.0
2008-11-17 16:10:00,144.535,145.25,144.515,145.095,1111799992.0
2008-11-17 16:15:00,145.105,145.36,145.015,145.09,934900000.0
2008-11-17 16:20:00,145.1,145.59,144.96,145.555,690900000.0
2008-11-17 16:25:00,145.57,145.59,145.2,145.255,720800000.0
2008-11-17 16:30:00,145.26,145.46,144.9,144.995,1453820000.0
2008-11-17 16:35:00,144.995,145.475,144.965,145.12,1817400000.0
2008-11-17 16:40:00,145.115,145.235,144.81,145.08,1962800000.0
2008-11-17 16:45:00,145.07,145.175,144.74,145.095,2084900000.0
2008-11-17 16:50:00,145.1,145.295,145.01,145.105,1736400000.0
2008-11-17 16:55:00,145.105,145.65,145.05,145.53,1338900000.0
2008-11-17 17:00:00,145.52,145.835,145.475,145.815,1912700000.0
2008-11-17 17:05:00,145.825,145.87,145.445,145.73,1478400000.0
2008-11-17 17:10:00,145.725,145.76,145.47,145.55,1681700000.0
2008-11-17 17:15:00,145.555,145.575,145.065,145.115,2128800000.0
2008-11-17 17:20:00,145.13,145.435,144.87,145.325,1843700000.0
2008-11-17 17:25:00,145.325,145.365,144.98,145.125,1139700000.0
2008-11-17 17:30:00,145.115,145.29,144.945,145.07,735200000.0
2008-11-17 17:35:00,145.07,145.075,144.84,144.94,755200000.0
2008-11-17 17:40:00,144.945,145.1,144.82,144.995,703600000.0
2008-11-17 17:45:00,144.995,145.035,144.735,144.8,831300000.0
2008-11-17 17:50:00,144.81,145.075,144.735,144.805,871500000.0
2008-11-17 17:55:00,144.81,144.82,144.55,144.675,842200000.0
2008-11-17 18:00:00,144.68,144.93,144.665,144.885,739000000.0
2008-11-17 18:05:00,144.915,145.13,144.91,145.125,943300000.0
2008-11-17 18:10:00,145.125,145.77,145.105,145.37,1144300000.0
2008-11-17 18:15:00,145.38,145.585,145.14,145.34,1108700000.0
2008-11-17 18:20:00,145.355,145.43,145.21,145.255,978300000.0
2008-11-17 18:25:00,145.23,145.465,145.15,145.385,1037300000.0
2008-11-17 18:30:00,145.395,145.585,145.225,145.485,1258100000.0
2008-11-17 18:35:00,145.485,145.79,145.355,145.615,1510900000.0
2008-11-17 18:40:00,145.625,145.665,145.335,145.555,982500000.0
2008-11-17 18:45:00,145.57,146.075,145.445,146.07,894900000.0
2008-11-17 18:50:00,146.065,146.475,146.045,146.255,1327600000.0
2008-11-17 18:55:00,146.245,146.245,145.64,145.815,1091300000.0
2008-11-17 19:00:00,145.805,145.98,145.5,145.55,676000000.0
2008-11-17 19:05:00,145.55,146.055,145.545,146.045,693500000.0
2008-11-17 19:10:00,146.05,146.14,145.8,146.0,587600000.0
2008-11-17 19:15:00,145.995,146.135,145.875,146.08,706000000.0
2008-11-17 19:20:00,146.095,146.185,145.98,146.085,576800000.0
2008-11-17 19:25:00,146.06,146.09,145.72,146.0,536400000.0
2008-11-17 19:30:00,145.985,146.135,145.985,146.01,502600000.0
2008-11-17 19:35:00,146.025,146.03,145.355,145.4,683860000.0
2008-11-17 19:40:00,145.405,145.81,145.395,145.77,469200000.0
2008-11-17 19:45:00,145.75,145.99,145.69,145.94,400400000.0
2008-11-17 19:50:00,145.945,145.96,145.815,145.825,487600000.0
2008-11-17 19:55:00,145.83,145.83,145.515,145.65,415400000.0
2008-11-17 20:00:00,145.65,145.725,145.435,145.435,562400000.0
2008-11-17 20:05:00,145.445,145.48,145.26,145.43,666500000.0
2008-11-17 20:10:00,145.445,145.545,145.38,145.49,487200000.0
2008-11-17 20:15:00,145.49,145.525,145.18,145.295,787600000.0
2008-11-17 20:20:00,145.295,145.445,145.23,145.355,557200000.0
2008-11-17 20:25:00,145.355,145.695,145.275,145.665,659900000.0
2008-11-17 20:30:00,145.655,145.81,145.45,145.45,428000000.0
2008-11-17 20:35:00,145.45,145.65,145.215,145.625,522200000.0
2008-11-17 20:40:00,145.625,145.695,145.43,145.455,541500000.0
2008-11-17 20:45:00,145.47,145.66,145.375,145.61,1219700000.0
2008-11-17 20:50:00,145.61,145.79,145.485,145.745,714100000.0
2008-11-17 20:55:00,145.745,146.005,145.73,145.855,489000000.0
2008-11-17 21:00:00,145.855,145.9,145.62,145.68,517400000.0
2008-11-17 21:05:00,145.68,146.095,145.675,145.88,712800000.0
2008-11-17 21:10:00,145.865,146.14,145.81,146.09,569600000.0
2008-11-17 21:15:00,146.1,146.185,145.9,146.055,563100000.0
2008-11-17 21:20:00,146.055,146.175,145.78,145.79,529500000.0
2008-11-17 21:25:00,145.775,145.83,145.61,145.695,554000000.0
2008-11-17 21:30:00,145.705,145.855,145.55,145.76,863200000.0
2008-11-17 21:35:00,145.755,146.05,145.645,145.975,935800000.0
2008-11-17 21:40:00,145.96,146.105,145.92,146.095,390500000.0
2008-11-17 21:45:00,146.1,146.1,145.82,145.88,577500000.0
2008-11-17 21:50:00,145.875,145.875,145.63,145.735,604100000.0
2008-11-17 21:55:00,145.73,145.84,145.555,145.64,445500000.0
2008-11-17 22:00:00,145.64,145.755,145.43,145.755,723000000.0
2008-11-17 22:05:00,145.755,145.785,145.54,145.65,686200000.0
2008-11-17 22:10:00,145.65,145.735,145.515,145.67,649700000.0
2008-11-17 22:15:00,145.67,145.735,145.645,145.69,372800000.0
2008-11-17 22:20:00,145.69,145.74,145.45,145.55,983600000.0
2008-11-17 22:25:00,145.56,145.635,145.355,145.605,1145600000.0
2008-11-17 22:30:00,145.605,145.685,145.425,145.435,874600000.0
2008-11-17 22:35:00,145.46,145.55,145.16,145.295,1008300000.0
2008-11-17 22:40:00,145.295,145.425,145.215,145.375,717000000.0
2008-11-17 22:45:00,145.375,145.505,145.34,145.435,385200000.0
2008-11-17 22:50:00,145.435,145.48,145.275,145.34,790200000.0
2008-11-17 22:55:00,145.31,145.355,144.785,144.79,2004999999.0
2008-11-17 23:00:00,144.79,144.84,144.66,144.665,1142000002.0
2008-11-17 23:05:00,144.67,144.76,144.605,144.68,481660000.0
2008-11-17 23:10:00,144.68,144.68,144.365,144.565,546399996.0
2008-11-17 23:15:00,144.56,144.58,144.52,144.52,237900000.0
2008-11-17 23:20:00,144.545,144.595,144.325,144.365,481700000.0
2008-11-17 23:25:00,144.37,144.56,144.325,144.56,239500000.0
2008-11-17 23:30:00,144.56,144.585,144.48,144.5,216400000.0
2008-11-17 23:35:00,144.495,144.535,144.345,144.44,432300000.0
2008-11-17 23:40:00,144.445,144.525,144.325,144.475,409700000.0
2008-11-17 23:45:00,144.47,144.69,144.455,144.675,156000000.0
2008-11-17 23:50:00,144.675,144.76,144.605,144.66,451500000.0
2008-11-17 23:55:00,144.67,144.685,144.45,144.475,156700000.0
2008-11-18 00:00:00,144.485,144.5,144.39,144.46,231800000.0
2008-11-18 00:05:00,144.46,144.535,144.46,144.5,87600000.0
2008-11-18 00:10:00,144.5,144.5,144.475,144.48,79800000.0
2008-11-18 00:15:00,144.48,144.48,144.48,144.48,44000000.0
2008-11-18 00:20:00,144.48,144.48,144.341,144.48,153200000.0
2008-11-18 00:25:00,144.48,144.48,144.33,144.385,183800000.0
2008-11-18 00:30:00,144.385,144.495,144.36,144.47,237000000.0
2008-11-18 00:35:00,144.465,144.565,144.455,144.53,318200000.0
2008-11-18 00:40:00,144.53,144.53,144.23,144.285,560200000.0
2008-11-18 00:45:00,144.275,144.29,144.095,144.155,373600000.0
2008-11-18 00:50:00,144.155,144.16,144.025,144.06,192400000.0
2008-11-18 00:55:00,144.075,144.075,143.855,143.93,678000000.0
2008-11-18 01:00:00,143.93,144.43,143.915,144.21,434300000.0
2008-11-18 01:05:00,144.2,144.4,144.085,144.39,270600000.0
2008-11-18 01:10:00,144.355,144.52,144.355,144.48,352600000.0
2008-11-18 01:15:00,144.48,144.69,144.44,144.69,337200000.0
2008-11-18 01:20:00,144.705,144.745,144.68,144.7,277900000.0
2008-11-18 01:25:00,144.71,144.725,144.57,144.625,267300000.0
2008-11-18 01:30:00,144.625,144.625,144.395,144.4,227400000.0
2008-11-18 01:35:00,144.4,144.4,144.25,144.26,682900012.0
2008-11-18 01:40:00,144.255,144.37,144.255,144.34,257300000.0
2008-11-18 01:45:00,144.345,144.495,144.34,144.45,297600000.0
2008-11-18 01:50:00,144.45,144.455,144.35,144.365,230200000.0
2008-11-18 01:55:00,144.38,144.58,144.38,144.46,406600000.0
2008-11-18 02:00:00,144.46,144.66,144.425,144.625,465600000.0
2008-11-18 02:05:00,144.62,144.905,144.58,144.87,639600000.0
2008-11-18 02:10:00,144.86,144.93,144.86,144.885,429000000.0
2008-11-18 02:15:00,144.89,145.11,144.88,145.045,1303600000.0
2008-11-18 02:20:00,145.03,145.095,144.665,144.74,777299996.0
2008-11-18 02:25:00,144.765,144.815,144.66,144.71,1228100000.0
2008-11-18 02:30:00,144.71,144.71,144.17,144.22,641400000.0
2008-11-18 02:35:00,144.225,144.3,143.945,144.3,738600000.0
2008-11-18 02:40:00,144.3,144.52,144.225,144.52,481300000.0
2008-11-18 02:45:00,144.52,144.55,144.25,144.3,444600000.0
2008-11-18 02:50:00,144.355,144.465,144.25,144.255,373800000.0
2008-11-18 02:55:00,144.265,144.455,144.265,144.335,403600000.0
2008-11-18 03:00:00,144.335,144.355,144.02,144.145,614800000.0
2008-11-18 03:05:00,144.15,144.29,144.095,144.26,441700000.0
2008-11-18 03:10:00,144.27,144.41,144.26,144.35,429900000.0
2008-11-18 03:15:00,144.36,144.42,144.345,144.4,254400000.0
2008-11-18 03:20:00,144.4,144.59,144.385,144.565,297300000.0
2008-11-18 03:25:00,144.57,144.605,144.53,144.6,291300000.0
2008-11-18 03:30:00,144.6,144.6,144.225,144.415,642500000.0
2008-11-18 03:35:00,144.43,144.61,144.395,144.61,441300000.0
2008-11-18 03:40:00,144.58,144.63,144.51,144.51,419400000.0
2008-11-18 03:45:00,144.51,144.62,144.33,144.62,619800000.0
2008-11-18 03:50:00,144.61,144.81,144.555,144.73,606200000.0
2008-11-18 03:55:00,144.73,144.75,144.585,144.66,1172299999.0
2008-11-18 04:00:00,144.665,144.835,144.665,144.825,501800000.0
2008-11-18 04:05:00,144.83,144.99,144.81,144.96,467600000.0
2008-11-18 04:10:00,144.925,145.045,144.9,144.99,401600000.0
2008-11-18 04:15:00,144.99,144.99,144.785,144.79,425200000.0
2008-11-18 04:20:00,144.79,144.83,144.75,144.815,430200000.0
2008-11-18 04:25:00,144.8,144.86,144.7,144.775,405500000.0
2008-11-18 04:30:00,144.77,144.855,144.76,144.85,260600000.0
2008-11-18 04:35:00,144.84,144.925,144.81,144.92,102300000.0
2008-11-18 04:40:00,144.935,144.945,144.825,144.88,361000000.0
2008-11-18 04:45:00,144.88,144.945,144.875,144.92,244200000.0
2008-11-18 04:50:00,144.91,144.99,144.845,144.875,360600000.0
2008-11-18 04:55:00,144.895,144.895,144.805,144.89,359800000.0
2008-11-18 05:00:00,144.875,144.93,144.855,144.93,327800000.0
2008-11-18 05:05:00,144.93,144.975,144.84,144.865,519600000.0
2008-11-18 05:10:00,144.86,144.87,144.79,144.82,393200000.0
2008-11-18 05:15:00,144.82,144.87,144.81,144.87,324800000.0
2008-11-18 05:20:00,144.86,144.91,144.85,144.91,137600000.0
2008-11-18 05:25:00,144.915,144.98,144.86,144.955,186600000.0
2008-11-18 05:30:00,144.955,144.97,144.855,144.95,357200000.0
2008-11-18 05:35:00,144.95,144.99,144.825,144.83,383000000.0
2008-11-18 05:40:00,144.83,144.855,144.7,144.7,398200000.0
2008-11-18 05:45:00,144.71,144.71,144.555,144.66,439800000.0
2008-11-18 05:50:00,144.625,144.72,144.6,144.72,403000000.0
2008-11-18 05:55:00,144.71,144.71,144.495,144.53,319200000.0
2008-11-18 06:00:00,144.53,144.61,144.51,144.585,381200000.0
2008-11-18 06:05:00,144.58,144.71,144.58,144.62,428000000.0
2008-11-18 06:10:00,144.63,144.785,144.595,144.765,541400000.0
2008-11-18 06:15:00,144.77,144.82,144.665,144.74,321000000.0
2008-11-18 06:20:00,144.74,144.77,144.595,144.6,438200000.0
2008-11-18 06:25:00,144.61,144.735,144.6,144.68,506600000.0
2008-11-18 06:30:00,144.68,144.735,144.625,144.64,366600000.0
2008-11-18 06:35:00,144.64,144.705,144.635,144.69,132800000.0
2008-11-18 06:40:00,144.69,144.805,144.69,144.76,405800000.0
2008-11-18 06:45:00,144.76,144.795,144.715,144.76,222200000.0
2008-11-18 06:50:00,144.76,144.79,144.675,144.74,299200000.0
2008-11-18 06:55:00,144.74,144.745,144.74,144.745,53000000.0
2008-11-18 07:00:00,144.745,144.765,144.735,144.74,131400000.0
2008-11-18 07:05:00,144.74,144.76,144.69,144.7,161800000.0
2008-11-18 07:10:00,144.705,144.79,144.695,144.72,353600000.0
2008-11-18 07:15:00,144.72,144.75,144.7,144.7,187400000.0
2008-11-18 07:20:00,144.7,144.76,144.7,144.705,163800000.0
2008-11-18 07:25:00,144.705,144.86,144.7,144.81,290300000.0
2008-11-18 07:30:00,144.81,144.83,144.745,144.78,329200000.0
2008-11-18 07:35:00,144.78,144.82,144.775,144.8,282800000.0
2008-11-18 07:40:00,144.765,144.895,144.76,144.895,326400000.0
2008-11-18 07:45:00,144.9,144.91,144.82,144.88,208600000.0
2008-11-18 07:50:00,144.87,144.92,144.85,144.92,133600000.0
2008-11-18 07:55:00,144.885,145.02,144.875,144.99,122800000.0
2008-11-18 08:00:00,144.98,145.01,144.835,144.85,319600000.0
2008-11-18 08:05:00,144.84,144.88,144.775,144.83,511400000.0
2008-11-18 08:10:00,144.835,144.94,144.81,144.86,683800000.0
2008-11-18 08:15:00,144.86,144.905,144.835,144.895,401800000.0
2008-11-18 08:20:00,144.88,144.955,144.795,144.92,375200000.0
2008-11-18 08:25:00,144.915,145.25,144.895,145.25,270600000.0
2008-11-18 08:30:00,145.25,145.26,144.695,144.745,399200000.0
2008-11-18 08:35:00,144.745,144.93,144.715,144.9,449600000.0
2008-11-18 08:40:00,144.9,144.91,144.675,144.715,439000000.0
2008-11-18 08:45:00,144.715,144.8,144.665,144.675,244800000.0
2008-11-18 08:50:00,144.69,144.85,144.65,144.81,356100000.0
2008-11-18 08:55:00,144.82,145.025,144.795,144.92,351200000.0
2008-11-18 09:00:00,144.93,144.96,144.6,144.7,440120000.0
2008-11-18 09:05:00,144.725,144.735,144.57,144.72,271140000.0
2008-11-18 09:10:00,144.72,144.755,144.64,144.71,340000000.0
2008-11-18 09:15:00,144.705,144.98,144.63,144.93,668400000.0
2008-11-18 09:20:00,144.955,145.085,144.935,145.01,388000000.0
2008-11-18 09:25:00,145.025,145.17,144.98,145.125,552000000.0
2008-11-18 09:30:00,145.13,145.22,145.06,145.185,740300000.0
2008-11-18 09:35:00,145.18,145.415,145.165,145.335,682300000.0
2008-11-18 09:40:00,145.36,145.55,145.28,145.495,389200000.0
2008-11-18 09:45:00,145.5,145.7,145.44,145.46,347800000.0
2008-11-18 09:50:00,145.45,145.46,145.32,145.405,317100000.0
2008-11-18 09:55:00,145.41,145.74,145.385,145.74,674800000.0
2008-11-18 10:00:00,145.73,145.83,145.535,145.8,602800000.0
2008-11-18 10:05:00,145.8,145.825,145.59,145.69,477900000.0
2008-11-18 10:10:00,145.7,145.83,145.25,145.43,712400000.0
2008-11-18 10:15:00,145.4,145.525,145.21,145.335,712100000.0
2008-11-18 10:20:00,145.315,145.405,145.27,145.27,436900000.0
2008-11-18 10:25:00,145.27,145.48,145.245,145.36,619000000.0
2008-11-18 10:30:00,145.37,145.37,145.14,145.28,951100004.0
2008-11-18 10:35:00,145.27,145.415,145.21,145.22,633800000.0
2008-11-18 10:40:00,145.22,145.345,145.165,145.2,709100000.0
2008-11-18 10:45:00,145.2,145.48,145.165,145.28,906400000.0
2008-11-18 10:50:00,145.285,145.34,145.005,145.15,803100000.0
2008-11-18 10:55:00,145.14,145.16,144.77,144.97,1038400000.0
2008-11-18 11:00:00,144.97,145.09,144.64,144.84,1226300000.0
2008-11-18 11:05:00,144.82,144.865,144.645,144.71,941200000.0
2008-11-18 11:10:00,144.725,144.75,144.51,144.66,735800000.0
2008-11-18 11:15:00,144.675,144.68,144.43,144.53,686000000.0
2008-11-18 11:20:00,144.535,144.68,144.275,144.485,615800000.0
2008-11-18 11:25:00,144.49,144.65,144.445,144.445,420600000.0
2008-11-18 11:30:00,144.46,144.785,144.32,144.685,1032100000.0
2008-11-18 11:35:00,144.685,144.98,144.68,144.71,636800000.0
2008-11-18 11:40:00,144.71,144.76,144.465,144.465,765300000.0
2008-11-18 11:45:00,144.485,144.57,144.37,144.4,527400000.0
2008-11-18 11:50:00,144.39,144.45,144.2,144.38,626400000.0
2008-11-18 11:55:00,144.405,144.54,144.32,144.32,477200000.0
2008-11-18 12:00:00,144.32,144.51,144.18,144.44,388900000.0
2008-11-18 12:05:00,144.46,144.47,144.195,144.295,412700000.0
2008-11-18 12:10:00,144.315,144.585,144.26,144.495,469100000.0
2008-11-18 12:15:00,144.49,144.78,144.49,144.75,404500000.0
2008-11-18 12:20:00,144.75,144.76,144.515,144.52,253100000.0
2008-11-18 12:25:00,144.53,144.645,144.52,144.62,283000000.0
2008-11-18 12:30:00,144.61,144.74,144.535,144.635,640600000.0
2008-11-18 12:35:00,144.635,144.69,144.455,144.555,295800000.0
2008-11-18 12:40:00,144.56,144.57,144.32,144.33,341200000.0
2008-11-18 12:45:00,144.32,144.37,144.195,144.31,610600000.0
2008-11-18 12:50:00,144.285,144.435,144.285,144.365,342000000.0
2008-11-18 12:55:00,144.365,144.49,144.345,144.42,361800000.0
2008-11-18 13:00:00,144.41,144.595,144.38,144.51,432000000.0
2008-11-18 13:05:00,144.51,144.72,144.45,144.48,548200000.0
2008-11-18 13:10:00,144.505,144.66,144.465,144.53,667800000.0
2008-11-18 13:15:00,144.53,144.67,144.49,144.6,465600000.0
2008-11-18 13:20:00,144.61,144.71,144.43,144.435,1026000000.0
2008-11-18 13:25:00,144.435,144.62,144.39,144.61,569800000.0
2008-11-18 13:30:00,144.61,144.635,144.295,144.31,335300000.0
2008-11-18 13:35:00,144.31,144.495,144.27,144.48,589000000.0
2008-11-18 13:40:00,144.455,144.51,144.37,144.51,282000000.0
2008-11-18 13:45:00,144.5,144.57,144.335,144.4,296400000.0
2008-11-18 13:50:00,144.42,144.59,144.415,144.58,292000000.0
2008-11-18 13:55:00,144.59,144.61,144.385,144.425,513800000.0
2008-11-18 14:00:00,144.46,144.615,144.425,144.61,412800000.0
2008-11-18 14:05:00,144.61,144.64,144.405,144.51,364800000.0
2008-11-18 14:10:00,144.485,144.57,144.42,144.43,262600000.0
2008-11-18 14:15:00,144.44,144.535,144.315,144.4,373800000.0
2008-11-18 14:20:00,144.4,144.61,144.395,144.58,470000000.0
2008-11-18 14:25:00,144.59,144.625,144.465,144.6,476400000.0
2008-11-18 14:30:00,144.56,144.685,144.45,144.49,516600000.0
2008-11-18 14:35:00,144.5,144.685,144.47,144.64,382000000.0
2008-11-18 14:40:00,144.65,144.7,144.58,144.62,268600000.0
2008-11-18 14:45:00,144.62,144.66,144.515,144.58,185400000.0
2008-11-18 14:50:00,144.58,144.68,144.54,144.64,268000000.0
2008-11-18 14:55:00,144.63,144.825,144.59,144.6,342800000.0
2008-11-18 15:00:00,144.61,144.95,144.49,144.805,857500000.0
2008-11-18 15:05:00,144.795,144.95,144.735,144.865,1174500000.0
2008-11-18 15:10:00,144.85,144.885,144.55,144.835,1317300000.0
2008-11-18 15:15:00,144.845,144.875,144.52,144.615,1085400000.0
2008-11-18 15:20:00,144.605,144.645,144.425,144.44,862800000.0
2008-11-18 15:25:00,144.44,144.615,144.4,144.59,769800000.0
2008-11-18 15:30:00,144.59,144.595,144.33,144.445,1210200000.0
2008-11-18 15:35:00,144.445,144.955,144.435,144.85,1433600000.0
2008-11-18 15:40:00,144.865,145.53,144.835,145.445,1863700000.0
2008-11-18 15:45:00,145.45,145.45,145.21,145.28,1765200000.0
2008-11-18 15:50:00,145.28,145.365,145.03,145.045,1350700000.0
2008-11-18 15:55:00,145.055,145.18,144.945,145.03,1552300000.0
2008-11-18 16:00:00,145.005,145.135,144.825,144.95,1230700000.0
2008-11-18 16:05:00,144.96,145.52,144.9,145.455,1711700000.0
2008-11-18 16:10:00,145.465,145.49,145.25,145.335,1263600000.0
2008-11-18 16:15:00,145.345,145.895,145.34,145.815,1703400000.0
2008-11-18 16:20:00,145.785,145.825,145.395,145.415,1471200000.0
2008-11-18 16:25:00,145.41,145.455,145.19,145.35,1092600000.0
2008-11-18 16:30:00,145.35,145.48,145.105,145.34,875050000.0
2008-11-18 16:35:00,145.365,145.84,145.35,145.7,817200000.0
2008-11-18 16:40:00,145.7,146.03,145.645,145.65,657000000.0
2008-11-18 16:45:00,145.65,145.805,145.54,145.805,624800000.0
2008-11-18 16:50:00,145.76,145.785,145.47,145.47,730600000.0
2008-11-18 16:55:00,145.47,145.49,145.185,145.445,828600000.0
2008-11-18 17:00:00,145.39,145.46,144.97,145.05,832900000.0
2008-11-18 17:05:00,145.065,145.14,144.97,145.11,409500000.0
2008-11-18 17:10:00,145.12,145.305,145.065,145.075,481200000.0
2008-11-18 17:15:00,145.08,145.42,145.08,145.42,682000000.0
2008-11-18 17:20:00,145.41,145.635,145.37,145.41,722200000.0
2008-11-18 17:25:00,145.37,145.885,145.32,145.845,709350000.0
2008-11-18 17:30:00,145.84,145.845,145.48,145.515,535000000.0
2008-11-18 17:35:00,145.505,145.655,145.34,145.615,543000000.0
2008-11-18 17:40:00,145.605,146.045,145.5,145.57,794400000.0
2008-11-18 17:45:00,145.57,145.75,145.46,145.725,651400000.0
2008-11-18 17:50:00,145.72,145.905,145.49,145.885,622200000.0
2008-11-18 17:55:00,145.88,146.19,145.72,146.185,726700000.0
2008-11-18 18:00:00,146.19,146.205,145.65,145.68,843800000.0
2008-11-18 18:05:00,145.685,145.765,145.575,145.76,488600000.0
2008-11-18 18:10:00,145.785,145.92,145.655,145.84,584000000.0
2008-11-18 18:15:00,145.84,146.025,145.765,145.81,636400000.0
2008-11-18 18:20:00,145.805,145.93,145.725,145.84,710200000.0
2008-11-18 18:25:00,145.845,145.945,145.77,145.855,491400000.0
2008-11-18 18:30:00,145.87,146.165,145.83,146.035,554400000.0
2008-11-18 18:35:00,146.05,146.47,146.05,146.185,754400000.0
2008-11-18 18:40:00,146.185,146.365,146.075,146.24,592000000.0
2008-11-18 18:45:00,146.24,146.49,146.13,146.3,725400000.0
2008-11-18 18:50:00,146.315,146.52,146.235,146.31,580800000.0
2008-11-18 18:55:00,146.31,146.445,146.235,146.44,657800000.0
2008-11-18 19:00:00,146.44,146.455,146.105,146.145,713900000.0
2008-11-18 19:05:00,146.15,146.175,145.9,145.955,840575000.0
2008-11-18 19:10:00,145.97,145.97,145.72,145.82,618800000.0
2008-11-18 19:15:00,145.82,145.895,145.425,145.5,700300000.0
2008-11-18 19:20:00,145.51,145.59,145.35,145.395,516800000.0
2008-11-18 19:25:00,145.41,145.415,145.09,145.22,573400000.0
2008-11-18 19:30:00,145.24,145.255,145.085,145.185,482400000.0
2008-11-18 19:35:00,145.175,145.285,145.1,145.235,486200000.0
2008-11-18 19:40:00,145.24,145.58,145.24,145.58,598000000.0
2008-11-18 19:45:00,145.54,145.54,145.14,145.255,785100000.0
2008-11-18 19:50:00,145.25,145.29,145.095,145.19,606000000.0
2008-11-18 19:55:00,145.185,145.45,145.16,145.305,404400000.0
2008-11-18 20:00:00,145.295,145.31,144.98,145.04,749400000.0
2008-11-18 20:05:00,145.05,145.08,144.75,144.81,802800000.0
2008-11-18 20:10:00,144.81,144.94,144.505,144.58,634900000.0
2008-11-18 20:15:00,144.58,144.705,144.29,144.705,692000000.0
2008-11-18 20:20:00,144.695,144.805,144.555,144.73,630200000.0
2008-11-18 20:25:00,144.73,144.875,144.545,144.57,761700000.0
2008-11-18 20:30:00,144.57,144.605,144.21,144.545,624100000.0
2008-11-18 20:35:00,144.52,144.555,144.11,144.175,963600000.0
2008-11-18 20:40:00,144.19,144.43,144.165,144.22,1235100000.0
2008-11-18 20:45:00,144.21,144.24,143.82,143.835,1037300000.0
2008-11-18 20:50:00,143.85,144.105,143.825,144.06,707700000.0
2008-11-18 20:55:00,144.06,144.315,144.015,144.275,839500000.0
2008-11-18 21:00:00,144.285,144.375,143.93,144.01,1008600000.0
2008-11-18 21:05:00,144.0,144.02,143.64,143.665,902600000.0
2008-11-18 21:10:00,143.665,144.105,143.605,144.015,871100000.0
2008-11-18 21:15:00,144.03,144.16,143.975,144.09,599900000.0
2008-11-18 21:20:00,144.08,144.18,143.86,144.0,578000000.0
2008-11-18 21:25:00,144.005,144.14,144.005,144.02,1105900000.0
2008-11-18 21:30:00,144.02,144.05,143.715,143.825,1058900000.0
2008-11-18 21:35:00,143.84,144.04,143.84,143.97,730800000.0
2008-11-18 21:40:00,143.965,144.045,143.815,143.855,775199998.0
2008-11-18 21:45:00,143.85,143.85,143.555,143.765,1005700000.0
2008-11-18 21:50:00,143.77,143.81,143.59,143.725,1133500000.0
2008-11-18 21:55:00,143.725,143.87,143.605,143.8,977500000.0
2008-11-18 22:00:00,143.795,144.0,143.705,143.745,577900000.0
2008-11-18 22:05:00,143.75,144.18,143.735,144.175,678600000.0
2008-11-18 22:10:00,144.17,144.425,144.0,144.01,1191600000.0
2008-11-18 22:15:00,144.035,144.125,143.82,144.12,882200000.0
2008-11-18 22:20:00,144.125,144.41,144.035,144.3,1011600000.0
2008-11-18 22:25:00,144.3,144.3,143.905,144.025,1324000000.0
2008-11-18 22:30:00,144.02,144.02,143.775,143.81,1050100000.0
2008-11-18 22:35:00,143.82,144.17,143.82,144.085,1094000000.0
2008-11-18 22:40:00,144.085,144.49,144.085,144.17,1447000000.0
2008-11-18 22:45:00,144.16,144.615,144.16,144.615,1499000000.0
2008-11-18 22:50:00,144.58,144.685,144.405,144.555,1132800000.0
2008-11-18 22:55:00,144.56,144.69,144.485,144.63,1039200000.0
2008-11-18 23:00:00,144.63,144.8,144.615,144.675,579700000.0
2008-11-18 23:05:00,144.675,144.875,144.66,144.84,810000000.0
2008-11-18 23:10:00,144.85,144.995,144.85,144.925,783400000.0
2008-11-18 23:15:00,144.935,145.31,144.895,145.31,652200000.0
2008-11-18 23:20:00,145.315,145.465,145.27,145.41,830800000.0
2008-11-18 23:25:00,145.425,145.485,145.33,145.37,547800000.0
2008-11-18 23:30:00,145.37,145.37,145.0,145.01,550800000.0
2008-11-18 23:35:00,145.01,145.05,144.97,145.05,273000000.0
2008-11-18 23:40:00,145.05,145.135,144.975,144.99,485700000.0
2008-11-18 23:45:00,145.0,145.08,144.865,144.91,712300000.0
2008-11-18 23:50:00,144.91,145.05,144.895,145.02,577400000.0
2008-11-18 23:55:00,145.03,145.185,145.03,145.065,560400000.0
2008-11-19 00:00:00,145.055,145.15,144.895,145.085,306000000.0
2008-11-19 00:05:00,145.09,145.21,145.02,145.17,166200000.0
2008-11-19 00:10:00,145.17,145.365,145.16,145.295,470600000.0
2008-11-19 00:15:00,145.275,145.32,145.275,145.29,111600000.0
2008-11-19 00:20:00,145.29,145.29,145.23,145.235,47800000.0
2008-11-19 00:25:00,145.25,145.25,144.755,144.78,239100000.0
2008-11-19 00:30:00,144.79,144.815,144.7,144.76,328600000.0
2008-11-19 00:35:00,144.775,145.015,144.775,144.939,216900000.0
2008-11-19 00:40:00,144.967,145.0,144.928,144.985,155000000.0
2008-11-19 00:45:00,144.95,145.005,144.925,144.93,50000000.0
2008-11-19 00:50:00,144.93,145.07,144.91,145.02,172000000.0
2008-11-19 00:55:00,145.02,145.175,145.005,145.03,225800000.0
2008-11-19 01:00:00,145.04,145.17,144.94,144.995,262300000.0
2008-11-19 01:05:00,144.98,145.005,144.755,144.825,345700000.0
2008-11-19 01:10:00,144.825,144.825,144.685,144.725,162300000.0
2008-11-19 01:15:00,144.74,144.74,144.64,144.725,191000000.0
2008-11-19 01:20:00,144.725,144.865,144.725,144.82,328799994.0
2008-11-19 01:25:00,144.755,144.825,144.73,144.82,1212199960.0
2008-11-19 01:30:00,144.82,144.82,144.76,144.78,940199964.0
2008-11-19 01:35:00,144.78,144.82,144.715,144.73,96600000.0
2008-11-19 01:40:00,144.74,144.74,144.575,144.63,273900000.0
2008-11-19 01:45:00,144.62,144.755,144.6,144.675,179200000.0
2008-11-19 01:50:00,144.67,144.67,144.6,144.655,273200000.0
2008-11-19 01:55:00,144.65,144.7,144.64,144.67,168900000.0
2008-11-19 02:00:00,144.68,144.78,144.48,144.535,582900000.0
2008-11-19 02:05:00,144.55,144.67,144.55,144.645,500100000.0
2008-11-19 02:10:00,144.645,144.67,144.485,144.54,958600000.0
2008-11-19 02:15:00,144.535,144.565,144.505,144.54,376300000.0
2008-11-19 02:20:00,144.54,144.56,144.505,144.535,258700000.0
2008-11-19 02:25:00,144.53,144.685,144.53,144.66,408600000.0
2008-11-19 02:30:00,144.66,144.68,144.56,144.64,423600000.0
2008-11-19 02:35:00,144.64,144.68,144.495,144.5,1278200000.0
2008-11-19 02:40:00,144.5,144.505,144.275,144.35,840500000.0
2008-11-19 02:45:00,144.34,144.385,144.255,144.28,399600000.0
2008-11-19 02:50:00,144.27,144.365,144.1,144.125,662600000.0
2008-11-19 02:55:00,144.11,144.225,144.065,144.215,731200000.0
2008-11-19 03:00:00,144.205,144.275,144.2,144.24,623900000.0
2008-11-19 03:05:00,144.24,144.255,144.075,144.085,402200000.0
2008-11-19 03:10:00,144.085,144.13,143.96,143.985,420600000.0
2008-11-19 03:15:00,143.985,144.125,143.835,144.06,735999999.0
2008-11-19 03:20:00,144.05,144.34,144.025,144.28,589700000.0
2008-11-19 03:25:00,144.275,144.3,144.16,144.165,706600000.0
2008-11-19 03:30:00,144.175,144.295,144.155,144.275,428400000.0
2008-11-19 03:35:00,144.275,144.275,144.145,144.235,272400000.0
2008-11-19 03:40:00,144.25,144.31,144.2,144.3,253200000.0
2008-11-19 03:45:00,144.3,144.435,144.295,144.37,554400000.0
2008-11-19 03:50:00,144.38,144.38,144.38,144.38,303600000.0
2008-11-19 03:55:00,144.38,144.42,144.24,144.29,693000000.0
2008-11-19 04:00:00,144.285,144.34,144.26,144.31,345600000.0
2008-11-19 04:05:00,144.31,144.32,144.27,144.31,77000000.0
2008-11-19 04:10:00,144.31,144.4,144.305,144.34,248000000.0
2008-11-19 04:15:00,144.33,144.365,144.305,144.31,209700000.0
2008-11-19 04:20:00,144.325,144.33,144.21,144.28,454600000.0
2008-11-19 04:25:00,144.28,144.375,144.2,144.335,624000000.0
2008-11-19 04:30:00,144.34,144.49,144.325,144.435,554100000.0
2008-11-19 04:35:00,144.42,144.47,144.335,144.35,442800000.0
2008-11-19 04:40:00,144.355,144.38,144.275,144.31,217200000.0
2008-11-19 04:45:00,144.3,144.405,144.295,144.35,351100000.0
2008-11-19 04:50:00,144.36,144.385,144.315,144.33,375400000.0
2008-11-19 04:55:00,144.335,144.345,144.26,144.285,520800000.0
2008-11-19 05:00:00,144.28,144.38,144.23,144.285,364800000.0
2008-11-19 05:05:00,144.295,144.305,144.21,144.24,444000000.0
2008-11-19 05:10:00,144.235,144.295,144.23,144.235,198000000.0
2008-11-19 05:15:00,144.235,144.25,144.21,144.215,288000000.0
2008-11-19 05:20:00,144.22,144.23,144.16,144.18,536800000.0
2008-11-19 05:25:00,144.18,144.215,144.075,144.105,436800000.0
2008-11-19 05:30:00,144.105,144.105,143.9,143.94,467600000.0
2008-11-19 05:35:00,143.94,144.125,143.895,144.08,413200000.0
2008-11-19 05:40:00,144.08,144.11,144.04,144.07,193200000.0
2008-11-19 05:45:00,144.07,144.11,144.015,144.06,230400000.0
2008-11-19 05:50:00,144.055,144.1,144.05,144.08,84000000.0
2008-11-19 05:55:00,144.095,144.54,144.095,144.5,707300000.0
2008-11-19 06:00:00,144.5,144.5,144.39,144.405,662400000.0
2008-11-19 06:05:00,144.415,144.605,144.41,144.59,420000000.0
2008-11-19 06:10:00,144.595,144.62,144.5,144.505,466600000.0
2008-11-19 06:15:00,144.525,144.575,144.445,144.455,599200000.0
2008-11-19 06:20:00,144.45,144.53,144.245,144.245,413000000.0
2008-11-19 06:25:00,144.25,144.285,144.01,144.125,512300000.0
2008-11-19 06:30:00,144.12,144.22,144.11,144.125,372000000.0
2008-11-19 06:35:00,144.125,144.27,144.06,144.23,700500000.0
2008-11-19 06:40:00,144.23,144.255,144.165,144.255,282000000.0
2008-11-19 06:45:00,144.265,144.305,144.24,144.3,174800000.0
2008-11-19 06:50:00,144.3,144.31,144.26,144.26,171400000.0
2008-11-19 06:55:00,144.26,144.28,144.25,144.27,231600000.0
2008-11-19 07:00:00,144.285,144.34,144.265,144.31,159600000.0
2008-11-19 07:05:00,144.31,144.345,144.26,144.325,187800000.0
2008-11-19 07:10:00,144.325,144.35,144.2,144.21,712200000.0
2008-11-19 07:15:00,144.21,144.33,144.19,144.31,242400000.0
2008-11-19 07:20:00,144.305,144.32,144.265,144.29,409200000.0
2008-11-19 07:25:00,144.29,144.36,144.245,144.315,199200000.0
2008-11-19 07:30:00,144.28,144.335,144.26,144.33,462700000.0
2008-11-19 07:35:00,144.325,144.385,144.285,144.38,351100000.0
2008-11-19 07:40:00,144.37,144.455,144.35,144.435,384000000.0
2008-11-19 07:45:00,144.43,144.52,144.415,144.45,298200000.0
2008-11-19 07:50:00,144.45,144.47,144.44,144.44,337200000.0
2008-11-19 07:55:00,144.455,144.455,144.44,144.44,142800000.0
2008-11-19 08:00:00,144.44,144.44,144.355,144.405,300000000.0
2008-11-19 08:05:00,144.405,144.505,144.39,144.47,141600000.0
2008-11-19 08:10:00,144.47,144.47,144.35,144.355,200400000.0
2008-11-19 08:15:00,144.355,144.4,144.345,144.35,206400000.0
2008-11-19 08:20:00,144.35,144.38,144.35,144.365,146400000.0
2008-11-19 08:25:00,144.375,144.525,144.365,144.48,200400000.0
2008-11-19 08:30:00,144.49,144.535,144.44,144.5,430800000.0
2008-11-19 08:35:00,144.495,144.605,144.48,144.565,243000000.0
2008-11-19 08:40:00,144.565,144.715,144.535,144.705,220800000.0
2008-11-19 08:45:00,144.68,144.95,144.665,144.9,618800000.0
2008-11-19 08:50:00,144.895,145.03,144.85,145.02,537000000.0
2008-11-19 08:55:00,145.02,145.045,144.71,144.765,818000000.0
2008-11-19 09:00:00,144.76,144.86,144.695,144.7,573600000.0
2008-11-19 09:05:00,144.7,144.83,144.595,144.82,592200000.0
2008-11-19 09:10:00,144.84,144.98,144.805,144.94,465000000.0
2008-11-19 09:15:00,144.94,144.945,144.565,144.565,869900000.0
2008-11-19 09:20:00,144.565,144.715,144.51,144.595,771300000.0
2008-11-19 09:25:00,144.595,144.65,144.585,144.625,425500000.0
2008-11-19 09:30:00,144.64,144.775,144.615,144.74,684800000.0
2008-11-19 09:35:00,144.755,144.81,144.69,144.755,610800000.0
2008-11-19 09:40:00,144.76,145.005,144.75,145.005,581000000.0
2008-11-19 09:45:00,144.985,145.11,144.915,145.035,901700000.0
2008-11-19 09:50:00,145.035,145.045,144.78,144.83,962400000.0
2008-11-19 09:55:00,144.84,144.875,144.76,144.845,817100000.0
2008-11-19 10:00:00,144.85,145.07,144.65,144.97,1107800000.0
2008-11-19 10:05:00,144.98,145.05,144.795,144.845,865500000.0
2008-11-19 10:10:00,144.83,144.955,144.7,144.88,1210100000.0
2008-11-19 10:15:00,144.9,144.9,144.715,144.735,659500000.0
2008-11-19 10:20:00,144.74,144.99,144.725,144.855,592900000.0
2008-11-19 10:25:00,144.875,145.09,144.855,144.98,730700000.0
2008-11-19 10:30:00,144.98,145.11,144.89,145.07,992900000.0
2008-11-19 10:35:00,145.08,145.14,144.955,144.97,988900000.0
2008-11-19 10:40:00,144.97,145.005,144.73,144.755,1245600000.0
2008-11-19 10:45:00,144.755,144.885,144.645,144.74,1107500000.0
2008-11-19 10:50:00,144.735,144.75,144.535,144.67,1511300000.0
2008-11-19 10:55:00,144.67,144.765,144.445,144.455,1555800000.0
2008-11-19 11:00:00,144.47,144.79,144.46,144.69,2147100000.0
2008-11-19 11:05:00,144.69,144.87,144.585,144.87,1628000000.0
2008-11-19 11:10:00,144.865,144.95,144.755,144.875,1667200000.0
2008-11-19 11:15:00,144.875,144.98,144.76,144.91,1889400000.0
2008-11-19 11:20:00,144.91,144.91,144.77,144.875,1224100000.0
2008-11-19 11:25:00,144.88,145.03,144.81,144.97,1099800000.0
2008-11-19 11:30:00,144.97,144.97,144.635,144.77,1133100000.0
2008-11-19 11:35:00,144.78,144.92,144.7,144.81,890700000.0
2008-11-19 11:40:00,144.785,144.985,144.755,144.925,1050000000.0
2008-11-19 11:45:00,144.93,144.955,144.795,144.875,970700000.0
2008-11-19 11:50:00,144.87,144.92,144.745,144.75,704500000.0
2008-11-19 11:55:00,144.765,144.79,144.675,144.72,1037500000.0
2008-11-19 12:00:00,144.72,144.865,144.72,144.85,536200000.0
2008-11-19 12:05:00,144.855,144.87,144.525,144.61,687800000.0
2008-11-19 12:10:00,144.62,144.75,144.595,144.65,1093500000.0
2008-11-19 12:15:00,144.65,144.895,144.64,144.87,1375200000.0
2008-11-19 12:20:00,144.87,145.25,144.85,145.05,1420000000.0
2008-11-19 12:25:00,145.06,145.25,145.02,145.2,1242800000.0
2008-11-19 12:30:00,145.22,145.255,145.115,145.23,740200000.0
2008-11-19 12:35:00,145.23,145.29,145.175,145.25,3763800005.0
2008-11-19 12:40:00,145.25,145.895,145.22,145.75,1732600001.0
2008-11-19 12:45:00,145.75,145.93,145.595,145.9,1526800000.0
2008-11-19 12:50:00,145.895,145.96,145.675,145.825,1145900000.0
2008-11-19 12:55:00,145.84,145.92,145.73,145.845,1206600000.0
2008-11-19 13:00:00,145.85,146.035,145.64,145.745,1698800000.0
2008-11-19 13:05:00,145.73,145.9,145.64,145.9,1218900000.0
2008-11-19 13:10:00,145.9,146.285,145.87,146.09,1913900000.0
2008-11-19 13:15:00,146.085,146.145,145.825,145.875,1248000000.0
2008-11-19 13:20:00,145.875,145.985,145.785,145.825,1158200000.0
2008-11-19 13:25:00,145.83,145.85,145.725,145.8,1083900000.0
2008-11-19 13:30:00,145.8,145.815,145.665,145.67,1137600000.0
2008-11-19 13:35:00,145.66,145.675,145.465,145.53,795900000.0
2008-11-19 13:40:00,145.53,145.665,145.53,145.59,543000000.0
2008-11-19 13:45:00,145.59,145.645,145.545,145.62,637800000.0
2008-11-19 13:50:00,145.615,145.8,145.6,145.71,1198500005.0
2008-11-19 13:55:00,145.71,145.81,145.71,145.755,552900000.0
2008-11-19 14:00:00,145.755,145.915,145.675,145.88,1025200000.0
2008-11-19 14:05:00,145.88,146.115,145.815,145.905,1275000000.0
2008-11-19 14:10:00,145.91,145.935,145.65,145.775,910799998.0
2008-11-19 14:15:00,145.79,145.985,145.755,145.8,1121299999.0
2008-11-19 14:20:00,145.785,146.1,145.71,145.965,901100000.0
2008-11-19 14:25:00,145.955,146.005,145.86,145.925,946900000.0
2008-11-19 14:30:00,145.92,146.055,145.9,145.935,461100000.0
2008-11-19 14:35:00,145.93,145.955,145.86,145.93,815300000.0
2008-11-19 14:40:00,145.925,146.005,145.835,145.92,1398300000.0
2008-11-19 14:45:00,145.89,145.935,145.785,145.835,911300000.0
2008-11-19 14:50:00,145.835,145.915,145.745,145.76,652200000.0
2008-11-19 14:55:00,145.755,145.79,145.61,145.64,1389700000.0
2008-11-19 15:00:00,145.64,145.67,145.3,145.315,1437700000.0
2008-11-19 15:05:00,145.32,145.465,145.31,145.36,1337300000.0
2008-11-19 15:10:00,145.36,145.56,145.305,145.355,851500000.0
2008-11-19 15:15:00,145.365,145.4,145.08,145.27,1125900000.0
2008-11-19 15:20:00,145.28,145.525,145.255,145.46,691500000.0
2008-11-19 15:25:00,145.46,145.49,145.36,145.39,1222000002.0
2008-11-19 15:30:00,145.39,145.79,145.375,145.685,1117900000.0
2008-11-19 15:35:00,145.69,145.695,145.535,145.575,665800000.0
2008-11-19 15:40:00,145.59,145.605,145.24,145.555,1124800000.0
2008-11-19 15:45:00,145.52,145.645,145.36,145.395,1128200009.0
2008-11-19 15:50:00,145.37,145.53,145.255,145.5,1128900001.0
2008-11-19 15:55:00,145.5,145.52,145.325,145.52,1323500000.0
2008-11-19 16:00:00,145.535,145.645,145.415,145.605,1161900000.0
2008-11-19 16:05:00,145.62,145.71,145.565,145.625,746100000.0
2008-11-19 16:10:00,145.635,146.33,145.635,146.23,1352200000.0
2008-11-19 16:15:00,146.23,146.94,146.15,146.72,1487100000.0
2008-11-19 16:20:00,146.72,146.94,146.6,146.75,1024100000.0
2008-11-19 16:25:00,146.75,146.805,146.605,146.62,818500000.0
2008-11-19 16:30:00,146.605,146.82,146.585,146.8,881400000.0
2008-11-19 16:35:00,146.8,147.695,146.685,147.585,1121100000.0
2008-11-19 16:40:00,147.57,147.88,147.425,147.43,1085600000.0
2008-11-19 16:45:00,147.445,147.625,147.08,147.41,1186700000.0
2008-11-19 16:50:00,147.41,147.55,147.085,147.135,902600000.0
2008-11-19 16:55:00,147.135,147.185,146.89,147.175,1417600000.0
2008-11-19 17:00:00,147.18,147.25,146.93,147.225,1063600000.0
2008-11-19 17:05:00,147.23,147.745,146.985,147.68,780800000.0
2008-11-19 17:10:00,147.665,147.81,147.42,147.59,583600000.0
2008-11-19 17:15:00,147.595,147.67,147.245,147.255,821400000.0
2008-11-19 17:20:00,147.265,147.415,146.995,147.165,1043200000.0
2008-11-19 17:25:00,147.175,147.455,146.915,147.435,964800000.0
2008-11-19 17:30:00,147.42,147.42,146.785,146.915,993000000.0
2008-11-19 17:35:00,146.91,146.935,146.395,146.555,736800000.0
2008-11-19 17:40:00,146.56,146.93,146.36,146.93,919400000.0
2008-11-19 17:45:00,146.91,146.93,146.645,146.82,792500001.0
2008-11-19 17:50:00,146.82,146.82,146.635,146.72,628100000.0
2008-11-19 17:55:00,146.715,146.775,146.4,146.425,739600000.0
2008-11-19 18:00:00,146.415,146.43,146.17,146.2,992700000.0
2008-11-19 18:05:00,146.21,146.375,146.085,146.375,780700000.0
2008-11-19 18:10:00,146.38,146.525,146.045,146.155,750300000.0
2008-11-19 18:15:00,146.165,146.36,146.05,146.35,645100000.0
2008-11-19 18:20:00,146.35,146.355,145.675,145.735,893400000.0
2008-11-19 18:25:00,145.725,145.77,145.295,145.33,1143200000.0
2008-11-19 18:30:00,145.335,145.825,145.31,145.72,1169600000.0
2008-11-19 18:35:00,145.715,145.955,145.625,145.955,1047400000.0
2008-11-19 18:40:00,145.95,146.085,145.77,145.97,716800000.0
2008-11-19 18:45:00,145.97,146.065,145.785,146.015,784900000.0
2008-11-19 18:50:00,146.01,146.345,145.97,146.18,743400000.0
2008-11-19 18:55:00,146.18,146.28,145.92,145.97,1089600000.0
2008-11-19 19:00:00,145.985,146.125,145.785,146.0,1359200000.0
2008-11-19 19:05:00,145.995,146.115,145.87,145.945,1338600000.0
2008-11-19 19:10:00,145.955,145.96,145.43,145.595,978000000.0
2008-11-19 19:15:00,145.585,145.605,145.045,145.11,908700000.0
2008-11-19 19:20:00,145.125,145.3,145.085,145.195,992000000.0
2008-11-19 19:25:00,145.205,145.32,144.98,145.125,918000000.0
2008-11-19 19:30:00,145.135,145.315,145.06,145.235,1124800000.0
2008-11-19 19:35:00,145.235,145.615,145.235,145.57,817800000.0
2008-11-19 19:40:00,145.57,145.66,145.305,145.32,946600000.0
2008-11-19 19:45:00,145.335,145.55,145.295,145.5,570000000.0
2008-11-19 19:50:00,145.515,145.57,145.175,145.28,868600000.0
2008-11-19 19:55:00,145.295,145.635,145.28,145.405,1234000000.0
2008-11-19 20:00:00,145.405,145.8,145.395,145.705,825000000.0
2008-11-19 20:05:00,145.705,145.825,145.58,145.6,1440600000.0
2008-11-19 20:10:00,145.59,145.59,145.305,145.38,690000000.0
2008-11-19 20:15:00,145.38,145.43,145.0,145.04,730500000.0
2008-11-19 20:20:00,145.04,145.085,144.96,144.995,532000000.0
2008-11-19 20:25:00,144.995,145.01,144.68,144.69,1300200000.0
2008-11-19 20:30:00,144.695,144.89,144.415,144.445,1538600000.0
2008-11-19 20:35:00,144.455,144.73,144.43,144.71,884800000.0
2008-11-19 20:40:00,144.71,145.145,144.675,144.86,1633200000.0
2008-11-19 20:45:00,144.795,145.19,144.78,144.995,1083400000.0
2008-11-19 20:50:00,144.995,145.01,144.72,145.0,1103600000.0
2008-11-19 20:55:00,144.995,145.335,144.94,144.975,907300000.0
2008-11-19 21:00:00,144.975,145.065,144.58,144.59,1302800000.0
2008-11-19 21:05:00,144.59,144.85,144.31,144.79,1336200000.0
2008-11-19 21:10:00,144.79,145.18,144.725,145.025,1072400000.0
2008-11-19 21:15:00,144.98,145.055,144.32,144.42,1653599999.0
2008-11-19 21:20:00,144.42,144.55,144.32,144.365,792300000.0
2008-11-19 21:25:00,144.365,144.84,144.365,144.42,1097800000.0
2008-11-19 21:30:00,144.415,144.525,144.13,144.17,1393900000.0
2008-11-19 21:35:00,144.185,144.19,143.825,144.02,938300000.0
2008-11-19 21:40:00,144.03,144.635,144.03,144.47,876200000.0
2008-11-19 21:45:00,144.485,144.88,144.435,144.615,1111100000.0
2008-11-19 21:50:00,144.625,144.91,144.5,144.58,1342500000.0
2008-11-19 21:55:00,144.585,144.865,144.515,144.815,1031300000.0
2008-11-19 22:00:00,144.83,144.835,144.39,144.63,1220200002.0
2008-11-19 22:05:00,144.63,144.72,144.535,144.625,615200000.0
2008-11-19 22:10:00,144.625,144.68,144.485,144.54,612200000.0
2008-11-19 22:15:00,144.55,144.59,144.11,144.125,885600000.0
2008-11-19 22:20:00,144.14,144.19,143.995,144.07,1518300000.0
2008-11-19 22:25:00,144.07,144.22,143.96,144.185,997000000.0
2008-11-19 22:30:00,144.185,144.3,143.96,144.3,1132700000.0
2008-11-19 22:35:00,144.305,144.365,143.56,143.72,1535000000.0
2008-11-19 22:40:00,143.675,143.965,143.565,143.595,1372200000.0
2008-11-19 22:45:00,143.59,143.725,143.135,143.615,1340000000.0
2008-11-19 22:50:00,143.615,143.73,143.545,143.56,1179900000.0
2008-11-19 22:55:00,143.56,143.56,143.205,143.315,675000000.0
2008-11-19 23:00:00,143.315,143.515,143.315,143.47,967100000.0
2008-11-19 23:05:00,143.47,143.52,143.38,143.495,531500000.0
2008-11-19 23:10:00,143.51,143.755,143.465,143.645,2553200001.0
2008-11-19 23:15:00,143.655,143.7,143.44,143.44,568400000.0
2008-11-19 23:20:00,143.44,143.59,143.35,143.54,549600000.0
2008-11-19 23:25:00,143.54,143.605,143.46,143.535,662400000.0
2008-11-19 23:30:00,143.535,143.565,143.3,143.365,685900000.0
2008-11-19 23:35:00,143.365,143.39,143.305,143.34,232900000.0
2008-11-19 23:40:00,143.355,143.51,143.195,143.335,892500000.0
2008-11-19 23:45:00,143.335,143.435,143.32,143.35,424800000.0
2008-11-19 23:50:00,143.35,143.385,143.12,143.2,816599999.0
2008-11-19 23:55:00,143.2,143.2,143.005,143.075,672900000.0
2008-11-20 00:00:00,143.085,143.085,142.9,142.91,567500000.0
2008-11-20 00:05:00,142.9,142.95,142.83,142.9,385500000.0
2008-11-20 00:10:00,142.905,143.26,142.895,143.26,384100000.0
2008-11-20 00:15:00,143.27,143.35,143.27,143.28,301800000.0
2008-11-20 00:20:00,143.28,143.29,143.21,143.27,427000000.0
2008-11-20 00:25:00,143.275,143.36,143.15,143.175,410200000.0
2008-11-20 00:30:00,143.17,143.175,143.05,143.1,276600000.0
2008-11-20 00:35:00,143.095,143.155,143.07,143.095,124600000.0
2008-11-20 00:40:00,143.1,143.205,143.065,143.11,153600000.0
2008-11-20 00:45:00,143.11,143.18,143.1,143.18,100100000.0
2008-11-20 00:50:00,143.155,143.235,143.155,143.215,105600000.0
2008-11-20 00:55:00,143.23,143.26,143.18,143.18,249400000.0
2008-11-20 01:00:00,143.18,143.35,143.18,143.305,98400000.0
2008-11-20 01:05:00,143.3,143.44,143.295,143.38,143600000.0
2008-11-20 01:10:00,143.375,143.56,143.375,143.56,150700000.0
2008-11-20 01:15:00,143.555,143.59,143.52,143.545,195900000.0
2008-11-20 01:20:00,143.545,143.745,143.54,143.64,354600000.0
2008-11-20 01:25:00,143.64,143.64,143.415,143.415,251100000.0
2008-11-20 01:30:00,143.415,143.45,143.34,143.4,349100000.0
2008-11-20 01:35:00,143.395,143.515,143.365,143.46,240600000.0
2008-11-20 01:40:00,143.46,143.5,143.405,143.445,340200000.0
2008-11-20 01:45:00,143.45,143.54,143.355,143.51,572400000.0
2008-11-20 01:50:00,143.51,143.51,143.42,143.485,815400000.0
2008-11-20 01:55:00,143.5,143.715,143.48,143.715,423900000.0
2008-11-20 02:00:00,143.72,143.835,143.655,143.73,439050000.0
2008-11-20 02:05:00,143.73,143.73,143.59,143.655,474300000.0
2008-11-20 02:10:00,143.66,143.68,143.435,143.6,536600000.0
2008-11-20 02:15:00,143.61,143.745,143.575,143.59,718100000.0
2008-11-20 02:20:00,143.59,143.61,143.32,143.555,681200000.0
2008-11-20 02:25:00,143.545,143.55,143.415,143.48,508600000.0
2008-11-20 02:30:00,143.48,143.515,143.36,143.365,427900000.0
2008-11-20 02:35:00,143.37,143.56,143.36,143.545,627100000.0
2008-11-20 02:40:00,143.545,143.71,143.54,143.64,655200000.0
2008-11-20 02:45:00,143.64,143.64,143.51,143.575,314400000.0
2008-11-20 02:50:00,143.585,143.65,143.535,143.61,410800000.0
2008-11-20 02:55:00,143.615,143.615,143.455,143.5,536500000.0
2008-11-20 03:00:00,143.49,143.515,143.46,143.49,278400000.0
2008-11-20 03:05:00,143.495,143.54,143.4,143.53,456000000.0
2008-11-20 03:10:00,143.535,143.63,143.53,143.6,232800000.0
2008-11-20 03:15:00,143.615,143.735,143.605,143.67,250000000.0
2008-11-20 03:20:00,143.67,143.69,143.575,143.645,296600000.0
2008-11-20 03:25:00,143.645,143.67,143.52,143.575,198600000.0
2008-11-20 03:30:00,143.57,143.59,143.415,143.43,104200000.0
2008-11-20 03:35:00,143.44,143.54,143.405,143.48,233400000.0
2008-11-20 03:40:00,143.48,143.48,143.26,143.295,339200000.0
2008-11-20 03:45:00,143.295,143.465,143.25,143.435,332400000.0
2008-11-20 03:50:00,143.435,143.55,143.435,143.46,282700000.0
2008-11-20 03:55:00,143.475,143.515,143.415,143.43,1157599957.0
2008-11-20 04:00:00,143.43,143.43,143.18,143.24,1824599916.0
2008-11-20 04:05:00,143.22,143.28,143.11,143.23,550000000.0
2008-11-20 04:10:00,143.22,143.32,143.005,143.05,439900000.0
2008-11-20 04:15:00,143.045,143.255,143.005,143.245,376400000.0
2008-11-20 04:20:00,143.26,143.32,143.245,143.3,136800000.0
2008-11-20 04:25:00,143.315,143.335,143.275,143.29,84000000.0
2008-11-20 04:30:00,143.3,143.3,143.215,143.23,122400000.0
2008-11-20 04:35:00,143.23,143.27,143.155,143.195,274600000.0
2008-11-20 04:40:00,143.195,143.25,143.16,143.175,335100000.0
2008-11-20 04:45:00,143.17,143.285,143.17,143.26,163200000.0
2008-11-20 04:50:00,143.245,143.425,143.23,143.395,235200000.0
2008-11-20 04:55:00,143.405,143.42,143.295,143.365,178400000.0
2008-11-20 05:00:00,143.38,143.38,143.255,143.295,73200000.0
2008-11-20 05:05:00,143.31,143.31,143.28,143.29,199200000.0
2008-11-20 05:10:00,143.295,143.295,143.223,143.28,770400000.0
2008-11-20 05:15:00,143.28,143.36,143.105,143.13,244200000.0
2008-11-20 05:20:00,143.115,143.115,143.01,143.08,449200000.0
2008-11-20 05:25:00,143.08,143.095,143.03,143.06,227800000.0
2008-11-20 05:30:00,143.065,143.15,143.015,143.135,345400000.0
2008-11-20 05:35:00,143.125,143.23,143.09,143.215,353200000.0
2008-11-20 05:40:00,143.21,143.215,143.16,143.195,228300000.0
2008-11-20 05:45:00,143.18,143.21,143.12,143.14,142800000.0
2008-11-20 05:50:00,143.145,143.165,143.05,143.13,346800000.0
2008-11-20 05:55:00,143.13,143.13,142.975,143.0,368400000.0
2008-11-20 06:00:00,142.995,143.035,142.825,142.86,654000000.0
2008-11-20 06:05:00,142.855,142.975,142.81,142.885,565800000.0
2008-11-20 06:10:00,142.895,142.95,142.745,142.745,635500000.0
2008-11-20 06:15:00,142.75,142.785,142.29,142.29,551800000.0
2008-11-20 06:20:00,142.29,142.515,142.185,142.495,798400000.0
2008-11-20 06:25:00,142.46,142.475,142.195,142.29,1073800000.0
2008-11-20 06:30:00,142.29,142.37,142.275,142.34,436800000.0
2008-11-20 06:35:00,142.335,142.365,142.175,142.175,421200000.0
2008-11-20 06:40:00,142.185,142.25,142.15,142.225,619800000.0
2008-11-20 06:45:00,142.215,142.215,142.09,142.09,273600000.0
2008-11-20 06:50:00,142.08,142.08,141.8,141.835,598200000.0
2008-11-20 06:55:00,141.835,142.09,141.835,142.06,535000000.0
2008-11-20 07:00:00,142.065,142.255,142.005,142.105,458400000.0
2008-11-20 07:05:00,142.105,142.17,142.035,142.045,509000000.0
2008-11-20 07:10:00,142.045,142.07,142.0,142.035,375600000.0
2008-11-20 07:15:00,142.025,142.025,141.78,141.87,722600000.0
2008-11-20 07:20:00,141.87,141.97,141.815,141.935,570600000.0
2008-11-20 07:25:00,141.94,141.945,141.78,141.82,384600000.0
2008-11-20 07:30:00,141.82,141.935,141.765,141.93,420000000.0
2008-11-20 07:35:00,141.93,141.96,141.81,141.84,406800000.0
2008-11-20 07:40:00,141.85,141.955,141.83,141.865,410700000.0
2008-11-20 07:45:00,141.865,142.0,141.78,141.93,352800000.0
2008-11-20 07:50:00,141.935,142.17,141.925,142.07,445800000.0
2008-11-20 07:55:00,142.085,142.59,142.05,142.46,493900000.0
2008-11-20 08:00:00,142.45,142.515,142.37,142.515,448200000.0
2008-11-20 08:05:00,142.51,142.615,142.275,142.415,509100000.0
2008-11-20 08:10:00,142.415,142.68,142.405,142.465,449800000.0
2008-11-20 08:15:00,142.485,142.525,142.26,142.305,483300000.0
2008-11-20 08:20:00,142.305,142.315,142.095,142.2,635400000.0
2008-11-20 08:25:00,142.2,142.255,142.15,142.15,420600000.0
2008-11-20 08:30:00,142.16,142.365,142.16,142.33,935000000.0
2008-11-20 08:35:00,142.315,142.565,142.3,142.5,469200000.0
2008-11-20 08:40:00,142.5,142.615,142.395,142.525,694800000.0
2008-11-20 08:45:00,142.52,142.555,142.42,142.48,542000000.0
2008-11-20 08:50:00,142.485,142.605,142.465,142.56,942400000.0
2008-11-20 08:55:00,142.57,142.57,142.0,142.295,1047700000.0
2008-11-20 09:00:00,142.295,142.31,142.175,142.305,681200000.0
2008-11-20 09:05:00,142.3,142.42,142.105,142.36,848100000.0
2008-11-20 09:10:00,142.36,142.69,142.19,142.49,941200000.0
2008-11-20 09:15:00,142.49,142.535,142.325,142.425,927200000.0
2008-11-20 09:20:00,142.425,142.435,142.21,142.4,1779599988.0
2008-11-20 09:25:00,142.4,142.55,142.23,142.285,910800000.0
2008-11-20 09:30:00,142.29,142.405,142.105,142.24,1171800000.0
2008-11-20 09:35:00,142.235,142.545,142.23,142.415,568800000.0
2008-11-20 09:40:00,142.415,142.45,142.225,142.255,457200000.0
2008-11-20 09:45:00,142.26,142.38,142.155,142.375,742800000.0
2008-11-20 09:50:00,142.395,142.53,142.025,142.165,1344600000.0
2008-11-20 09:55:00,142.18,142.185,141.79,141.79,1190800000.0
2008-11-20 10:00:00,141.79,141.975,141.33,141.47,1278000000.0
2008-11-20 10:05:00,141.43,141.645,141.385,141.615,1450099999.0
2008-11-20 10:10:00,141.625,141.825,141.58,141.645,793850000.0
2008-11-20 10:15:00,141.645,141.745,141.6,141.63,962800000.0
2008-11-20 10:20:00,141.625,141.96,141.62,141.715,829600000.0
2008-11-20 10:25:00,141.73,141.845,141.555,141.705,911400000.0
2008-11-20 10:30:00,141.71,141.75,141.48,141.52,638600000.0
2008-11-20 10:35:00,141.515,141.575,141.42,141.47,876400000.0
2008-11-20 10:40:00,141.485,141.5,141.065,141.17,1166000000.0
2008-11-20 10:45:00,141.17,141.415,141.155,141.4,921800000.0
2008-11-20 10:50:00,141.4,141.525,141.34,141.515,733900000.0
2008-11-20 10:55:00,141.52,141.725,141.495,141.715,574700000.0
2008-11-20 11:00:00,141.705,141.8,141.585,141.635,882500000.0
2008-11-20 11:05:00,141.635,141.635,141.465,141.52,862400000.0
2008-11-20 11:10:00,141.515,141.575,141.465,141.55,459500000.0
2008-11-20 11:15:00,141.555,141.645,141.52,141.635,533500000.0
2008-11-20 11:20:00,141.635,141.985,141.62,141.875,904300000.0
2008-11-20 11:25:00,141.875,141.93,141.75,141.86,1027600000.0
2008-11-20 11:30:00,141.855,142.31,141.855,141.995,828800000.0
2008-11-20 11:35:00,141.985,142.215,141.985,142.105,829600000.0
2008-11-20 11:40:00,142.105,142.125,141.905,141.95,527700000.0
2008-11-20 11:45:00,141.925,141.93,141.72,141.765,968100000.0
2008-11-20 11:50:00,141.775,141.87,141.605,141.75,1108200000.0
2008-11-20 11:55:00,141.75,141.77,141.605,141.655,789600000.0
2008-11-20 12:00:00,141.655,141.85,141.625,141.845,799100000.0
2008-11-20 12:05:00,141.84,141.985,141.815,141.905,635700000.0
2008-11-20 12:10:00,141.905,141.955,141.81,141.925,476400000.0
2008-11-20 12:15:00,141.915,141.925,141.835,141.865,633500000.0
2008-11-20 12:20:00,141.85,142.175,141.82,141.825,1564100001.0
2008-11-20 12:25:00,141.83,141.835,141.65,141.73,1328750000.0
2008-11-20 12:30:00,141.745,141.765,141.51,141.51,935100000.0
2008-11-20 12:35:00,141.51,141.61,141.425,141.545,903100000.0
2008-11-20 12:40:00,141.56,141.72,141.48,141.515,706200000.0
2008-11-20 12:45:00,141.51,141.535,141.405,141.465,921799999.0
2008-11-20 12:50:00,141.465,141.71,141.45,141.695,524000000.0
2008-11-20 12:55:00,141.7,141.825,141.64,141.665,1336700000.0
2008-11-20 13:00:00,141.66,141.785,141.655,141.76,1149000000.0
2008-11-20 13:05:00,141.76,142.015,141.665,141.695,818000003.0
2008-11-20 13:10:00,141.69,141.775,141.39,141.42,1241700000.0
2008-11-20 13:15:00,141.405,141.465,141.355,141.41,717800000.0
2008-11-20 13:20:00,141.41,141.46,141.32,141.42,644000000.0
2008-11-20 13:25:00,141.42,141.565,141.42,141.54,517800000.0
2008-11-20 13:30:00,141.54,141.58,141.42,141.48,530100000.0
2008-11-20 13:35:00,141.485,141.52,141.375,141.475,330500000.0
2008-11-20 13:40:00,141.475,141.57,141.28,141.53,727900000.0
2008-11-20 13:45:00,141.54,141.675,141.495,141.64,1095600000.0
2008-11-20 13:50:00,141.65,141.75,141.635,141.73,474500000.0
2008-11-20 13:55:00,141.74,142.015,141.67,141.94,712300000.0
2008-11-20 14:00:00,141.91,142.34,141.86,142.085,2001200001.0
2008-11-20 14:05:00,142.095,142.095,141.78,142.055,1193500000.0
2008-11-20 14:10:00,142.02,142.6,142.02,142.3,959450000.0
2008-11-20 14:15:00,142.3,142.485,142.21,142.315,1298300000.0
2008-11-20 14:20:00,142.315,142.37,142.27,142.32,828100000.0
2008-11-20 14:25:00,142.325,142.465,142.325,142.415,858900000.0
2008-11-20 14:30:00,142.42,142.5,142.145,142.415,1205600000.0
2008-11-20 14:35:00,142.41,142.47,142.02,142.03,1158600000.0
2008-11-20 14:40:00,142.045,142.23,141.885,142.23,1589000000.0
2008-11-20 14:45:00,142.245,142.69,142.245,142.43,1661600000.0
2008-11-20 14:50:00,142.425,142.655,142.405,142.445,1484200000.0
2008-11-20 14:55:00,142.44,142.59,142.375,142.395,1079000000.0
2008-11-20 15:00:00,142.395,142.4,142.24,142.25,980200000.0
2008-11-20 15:05:00,142.26,142.43,142.245,142.34,893600000.0
2008-11-20 15:10:00,142.36,142.47,142.25,142.265,1601600000.0
2008-11-20 15:15:00,142.27,142.42,142.265,142.4,865200000.0
2008-11-20 15:20:00,142.41,142.415,142.25,142.29,709900000.0
2008-11-20 15:25:00,142.3,142.315,142.1,142.125,876300000.0
2008-11-20 15:30:00,142.13,142.13,141.655,141.705,1400400000.0
2008-11-20 15:35:00,141.705,141.89,141.615,141.73,1778400000.0
2008-11-20 15:40:00,141.745,141.815,141.365,141.515,1502500000.0
2008-11-20 15:45:00,141.515,141.725,141.42,141.525,2262500007.0
2008-11-20 15:50:00,141.55,141.605,141.295,141.335,1018300000.0
2008-11-20 15:55:00,141.335,141.525,141.245,141.3,1064600000.0
2008-11-20 16:00:00,141.3,141.335,140.965,141.12,1393100000.0
2008-11-20 16:05:00,141.125,141.255,140.88,140.89,1070400000.0
2008-11-20 16:10:00,140.89,140.9,140.45,140.715,1359000005.0
2008-11-20 16:15:00,140.715,140.86,140.57,140.575,1190600000.0
2008-11-20 16:20:00,140.575,140.63,140.25,140.29,1574300001.0
2008-11-20 16:25:00,140.265,140.615,140.265,140.6,798000000.0
2008-11-20 16:30:00,140.595,140.795,140.485,140.61,1340400000.0
2008-11-20 16:35:00,140.58,140.685,140.06,140.205,1209200000.0
2008-11-20 16:40:00,140.225,140.285,139.635,139.665,1300300000.0
2008-11-20 16:45:00,139.675,140.23,139.655,140.195,1164200000.0
2008-11-20 16:50:00,140.19,140.465,139.915,139.96,1125000000.0
2008-11-20 16:55:00,139.95,140.11,139.77,140.1,1094600001.0
2008-11-20 17:00:00,140.085,140.155,139.91,139.96,909000001.0
2008-11-20 17:05:00,139.98,140.19,139.735,139.765,769200000.0
2008-11-20 17:10:00,139.755,139.755,139.265,139.51,1481600001.0
2008-11-20 17:15:00,139.51,139.635,139.1,139.205,1552100002.0
2008-11-20 17:20:00,139.195,139.655,139.14,139.555,950800000.0
2008-11-20 17:25:00,139.55,139.565,139.205,139.49,1185300000.0
2008-11-20 17:30:00,139.49,139.85,139.4,139.55,1282800000.0
2008-11-20 17:35:00,139.54,139.57,139.24,139.285,1032800001.0
2008-11-20 17:40:00,139.29,139.89,139.175,139.855,822200000.0
2008-11-20 17:45:00,139.85,140.21,139.665,140.065,974600000.0
2008-11-20 17:50:00,140.06,140.205,139.765,140.19,875800003.0
2008-11-20 17:55:00,140.21,140.385,140.03,140.375,828000000.0
2008-11-20 18:00:00,140.395,140.66,140.27,140.66,1099600009.0
2008-11-20 18:05:00,140.665,140.74,140.32,140.37,1130800000.0
2008-11-20 18:10:00,140.37,140.69,140.215,140.6,754200000.0
2008-11-20 18:15:00,140.61,140.73,140.405,140.465,1008400000.0
2008-11-20 18:20:00,140.465,140.555,140.355,140.445,886800000.0
2008-11-20 18:25:00,140.455,140.665,140.39,140.52,852800000.0
2008-11-20 18:30:00,140.51,140.51,140.255,140.425,468200000.0
2008-11-20 18:35:00,140.425,140.425,140.055,140.315,1060400000.0
2008-11-20 18:40:00,140.31,140.46,140.25,140.45,1114200000.0
2008-11-20 18:45:00,140.455,140.54,140.295,140.385,636000000.0
2008-11-20 18:50:00,140.39,140.565,140.27,140.535,830800000.0
2008-11-20 18:55:00,140.5,140.525,140.32,140.46,585200000.0
2008-11-20 19:00:00,140.43,140.455,139.91,139.985,1206400000.0
2008-11-20 19:05:00,139.99,140.43,139.99,140.25,773800000.0
2008-11-20 19:10:00,140.225,140.44,140.16,140.38,1004400000.0
2008-11-20 19:15:00,140.38,140.535,140.31,140.43,1127399999.0
2008-11-20 19:20:00,140.43,141.05,140.42,141.005,965800000.0
2008-11-20 19:25:00,141.0,141.795,140.91,141.625,1183500000.0
2008-11-20 19:30:00,141.635,142.07,141.57,141.625,1063000000.0
2008-11-20 19:35:00,141.615,141.695,141.285,141.585,1082200000.0
2008-11-20 19:40:00,141.585,141.84,141.54,141.715,1198200000.0
2008-11-20 19:45:00,141.705,142.4,141.52,142.305,1405300000.0
2008-11-20 19:50:00,142.315,142.705,142.23,142.41,1241400001.0
2008-11-20 19:55:00,142.385,142.57,142.08,142.13,1350600000.0
2008-11-20 20:00:00,142.125,142.125,141.355,141.45,2317200035.0
2008-11-20 20:05:00,141.45,142.035,141.45,141.9,1593000000.0
2008-11-20 20:10:00,141.9,142.025,141.71,141.935,1358800000.0
2008-11-20 20:15:00,141.94,142.225,141.265,141.32,1237400000.0
2008-11-20 20:20:00,141.325,141.685,140.855,141.565,1291000000.0
2008-11-20 20:25:00,141.555,141.645,141.34,141.62,1641400000.0
2008-11-20 20:30:00,141.61,142.105,141.505,141.995,1861800000.0
2008-11-20 20:35:00,142.01,142.01,141.12,141.605,1516800000.0
2008-11-20 20:40:00,141.605,141.92,141.53,141.87,1292800000.0
2008-11-20 20:45:00,141.87,141.88,141.625,141.73,1090600000.0
2008-11-20 20:50:00,141.73,141.86,141.595,141.68,827400000.0
2008-11-20 20:55:00,141.68,142.055,141.59,141.91,836000000.0
2008-11-20 21:00:00,141.91,142.05,141.505,141.53,861200000.0
2008-11-20 21:05:00,141.535,141.62,141.265,141.28,1743000005.0
2008-11-20 21:10:00,141.28,141.405,141.17,141.225,611000000.0
2008-11-20 21:15:00,141.215,141.425,141.14,141.16,895800000.0
2008-11-20 21:20:00,141.17,141.185,140.885,140.965,861000000.0
2008-11-20 21:25:00,140.965,141.205,140.715,140.75,878500000.0
2008-11-20 21:30:00,140.77,140.87,140.4,140.495,1255599999.0
2008-11-20 21:35:00,140.495,140.97,140.485,140.755,1435600000.0
2008-11-20 21:40:00,140.76,141.085,140.755,140.79,1353800002.0
2008-11-20 21:45:00,140.79,140.87,140.44,140.48,682400000.0
2008-11-20 21:50:00,140.485,140.77,140.45,140.59,654000000.0
2008-11-20 21:55:00,140.605,140.625,140.175,140.37,1128399992.0
2008-11-20 22:00:00,140.37,140.605,140.16,140.16,1427200000.0
2008-11-20 22:05:00,140.16,140.285,139.995,140.215,1014800000.0
2008-11-20 22:10:00,140.23,140.435,140.105,140.125,1076400000.0
2008-11-20 22:15:00,140.125,140.195,139.725,139.76,714800000.0
2008-11-20 22:20:00,139.77,140.175,139.615,139.685,865400000.0
2008-11-20 22:25:00,139.69,139.76,139.49,139.74,854200000.0
2008-11-20 22:30:00,139.755,139.875,139.285,139.285,1136400000.0
2008-11-20 22:35:00,139.285,139.285,138.835,138.835,1116000000.0
2008-11-20 22:40:00,138.835,138.835,138.525,138.645,1604000000.0
2008-11-20 22:45:00,138.64,138.99,138.63,138.745,1231200000.0
2008-11-20 22:50:00,138.74,138.74,138.27,138.305,1011999998.0
2008-11-20 22:55:00,138.305,138.855,138.16,138.78,1133200001.0
2008-11-20 23:00:00,138.79,138.95,138.585,138.705,677200000.0
2008-11-20 23:05:00,138.705,138.83,138.65,138.805,419600000.0
2008-11-20 23:10:00,138.805,138.815,138.515,138.59,443900000.0
2008-11-20 23:15:00,138.605,138.67,138.42,138.52,373100000.0
2008-11-20 23:20:00,138.54,138.66,138.355,138.37,345600000.0
2008-11-20 23:25:00,138.39,138.46,138.225,138.41,498000000.0
2008-11-20 23:30:00,138.42,138.43,138.03,138.13,673100000.0
2008-11-20 23:35:00,138.13,138.235,137.73,137.765,985100000.0
2008-11-20 23:40:00,137.765,137.81,137.635,137.695,517800000.0
2008-11-20 23:45:00,137.7,137.8,137.665,137.77,609600000.0
2008-11-20 23:50:00,137.77,137.89,137.69,137.825,266400000.0
2008-11-20 23:55:00,137.835,138.05,137.79,137.98,200800000.0
2008-11-21 00:00:00,137.92,138.05,137.78,137.995,1018899998.0
2008-11-21 00:05:00,137.99,138.11,137.96,138.06,64800000.0
2008-11-21 00:10:00,138.085,138.18,137.985,138.165,88400000.0
2008-11-21 00:15:00,138.175,138.69,138.11,138.49,468600000.0
2008-11-21 00:20:00,138.49,138.535,138.425,138.53,211600000.0
2008-11-21 00:25:00,138.535,138.685,138.47,138.6,543400000.0
2008-11-21 00:30:00,138.62,138.645,138.45,138.465,302800000.0
2008-11-21 00:35:00,138.475,138.51,138.355,138.47,89200000.0
2008-11-21 00:40:00,138.475,138.6,138.435,138.585,217200000.0
2008-11-21 00:45:00,138.595,138.645,138.575,138.6,99600000.0
2008-11-21 00:50:00,138.6,138.64,138.53,138.625,58500000.0
2008-11-21 00:55:00,138.64,138.845,138.64,138.725,163300000.0
2008-11-21 01:00:00,138.72,138.77,138.62,138.755,117000000.0
2008-11-21 01:05:00,138.745,138.99,138.745,138.98,153400000.0
2008-11-21 01:10:00,138.955,139.385,138.955,139.115,379000000.0
2008-11-21 01:15:00,139.13,139.295,139.035,139.145,168800000.0
2008-11-21 01:20:00,139.15,139.195,139.025,139.105,231800000.0
2008-11-21 01:25:00,139.105,139.125,138.97,139.05,183400000.0
2008-11-21 01:30:00,139.05,139.05,138.525,138.57,340600000.0
2008-11-21 01:35:00,138.585,138.6,138.205,138.22,349300000.0
2008-11-21 01:40:00,138.22,138.22,137.99,138.085,598400000.0
2008-11-21 01:45:00,138.07,138.16,137.89,138.115,419200000.0
2008-11-21 01:50:00,138.11,138.425,137.995,138.335,556000000.0
2008-11-21 01:55:00,138.335,138.565,138.325,138.56,302800000.0
2008-11-21 02:00:00,138.55,138.6,138.435,138.54,729600000.0
2008-11-21 02:05:00,138.54,138.82,138.54,138.805,824100000.0
2008-11-21 02:10:00,138.74,138.895,138.475,138.515,440000000.0
2008-11-21 02:15:00,138.52,138.545,138.255,138.34,664800000.0
2008-11-21 02:20:00,138.34,138.485,138.28,138.395,491400000.0
2008-11-21 02:25:00,138.38,138.685,138.33,138.655,507800000.0
2008-11-21 02:30:00,138.65,138.81,138.63,138.7,374400000.0
2008-11-21 02:35:00,138.715,138.775,138.62,138.74,761600000.0
2008-11-21 02:40:00,138.68,138.82,138.62,138.82,465000000.0
2008-11-21 02:45:00,138.83,138.93,138.755,138.895,373000000.0
2008-11-21 02:50:00,138.885,139.135,138.83,138.85,540700000.0
2008-11-21 02:55:00,139.02,139.02,138.56,138.7,918200000.0
2008-11-21 03:00:00,138.705,138.885,138.695,138.88,217600000.0
2008-11-21 03:05:00,138.87,138.92,138.73,138.875,321500000.0
2008-11-21 03:10:00,138.875,138.975,138.81,138.86,276700000.0
2008-11-21 03:15:00,138.855,138.94,138.78,138.88,531200000.0
2008-11-21 03:20:00,138.87,139.03,138.83,139.005,533600000.0
2008-11-21 03:25:00,138.99,139.015,138.795,138.965,389000000.0
2008-11-21 03:30:00,138.98,139.01,138.88,138.895,262700000.0
2008-11-21 03:35:00,138.895,139.05,138.835,138.98,315800000.0
2008-11-21 03:40:00,138.985,139.03,138.92,139.025,383500000.0
2008-11-21 03:45:00,139.02,139.03,138.98,138.98,448500000.0
2008-11-21 03:50:00,138.98,139.09,138.96,139.06,513300000.0
2008-11-21 03:55:00,139.05,139.05,138.86,138.9,276100000.0
2008-11-21 04:00:00,138.9,138.925,138.8,138.815,539000000.0
2008-11-21 04:05:00,138.82,138.96,138.785,138.945,475700000.0
2008-11-21 04:10:00,138.935,139.005,138.87,138.94,270500000.0
2008-11-21 04:15:00,138.94,139.39,138.94,139.21,729100000.0
2008-11-21 04:20:00,139.2,139.375,139.195,139.315,741700000.0
2008-11-21 04:25:00,139.315,139.505,139.305,139.425,472100000.0
2008-11-21 04:30:00,139.425,139.425,139.115,139.12,558200000.0
2008-11-21 04:35:00,139.12,139.2,139.09,139.14,510600000.0
2008-11-21 04:40:00,139.145,139.18,139.075,139.13,374600000.0
2008-11-21 04:45:00,139.13,139.235,138.905,139.11,460200000.0
2008-11-21 04:50:00,139.11,139.195,139.1,139.135,245200000.0
2008-11-21 04:55:00,139.125,139.165,139.07,139.08,283000000.0
2008-11-21 05:00:00,139.08,139.175,139.04,139.125,271300000.0
2008-11-21 05:05:00,139.13,139.215,139.065,139.135,348100000.0
2008-11-21 05:10:00,139.13,139.17,139.1,139.12,149000000.0
2008-11-21 05:15:00,139.115,139.195,139.11,139.175,108000000.0
2008-11-21 05:20:00,139.175,139.275,139.16,139.235,179300000.0
2008-11-21 05:25:00,139.255,139.275,138.8,138.975,496700000.0
2008-11-21 05:30:00,138.97,139.075,138.9,139.075,555500000.0
2008-11-21 05:35:00,139.07,139.125,138.9,139.0,350600000.0
2008-11-21 05:40:00,138.99,139.13,138.915,139.095,359100000.0
2008-11-21 05:45:00,139.105,139.115,138.985,139.015,248200000.0
2008-11-21 05:50:00,138.98,139.085,138.945,139.06,327200000.0
2008-11-21 05:55:00,139.075,139.24,139.075,139.22,372900000.0
2008-11-21 06:00:00,139.215,139.585,139.145,139.585,469100000.0
2008-11-21 06:05:00,139.575,139.635,139.45,139.46,380200000.0
2008-11-21 06:10:00,139.46,139.65,139.44,139.645,361700000.0
2008-11-21 06:15:00,139.645,140.245,139.6,140.245,1055700001.0
2008-11-21 06:20:00,140.23,140.505,140.2,140.505,652800000.0
2008-11-21 06:25:00,140.5,140.52,140.305,140.31,729200000.0
2008-11-21 06:30:00,140.315,140.345,140.1,140.12,1027099997.0
2008-11-21 06:35:00,140.12,140.12,139.87,140.0,521300000.0
2008-11-21 06:40:00,140.015,140.155,139.99,140.075,369400000.0
2008-11-21 06:45:00,140.085,140.195,140.0,140.195,294200000.0
2008-11-21 06:50:00,140.195,140.345,140.01,140.03,1002900010.0
2008-11-21 06:55:00,140.03,140.03,139.79,139.955,467800000.0
2008-11-21 07:00:00,139.95,140.08,139.81,139.86,467200000.0
2008-11-21 07:05:00,139.835,139.87,139.575,139.77,757200000.0
2008-11-21 07:10:00,139.77,139.87,139.77,139.81,497600000.0
2008-11-21 07:15:00,139.81,139.93,139.725,139.92,355400000.0
2008-11-21 07:20:00,139.93,140.025,139.885,140.025,298000000.0
2008-11-21 07:25:00,140.03,140.095,139.995,140.025,362500000.0
2008-11-21 07:30:00,140.03,140.37,140.03,140.28,455500000.0
2008-11-21 07:35:00,140.29,140.475,140.29,140.425,380700000.0
2008-11-21 07:40:00,140.42,140.62,140.42,140.545,423900000.0
2008-11-21 07:45:00,140.545,141.02,140.53,140.975,613600000.0
2008-11-21 07:50:00,140.975,140.985,140.81,140.815,609300000.0
2008-11-21 07:55:00,140.81,140.875,140.715,140.82,462900000.0
2008-11-21 08:00:00,140.835,140.835,140.45,140.54,525900000.0
2008-11-21 08:05:00,140.54,140.685,140.495,140.565,378400000.0
2008-11-21 08:10:00,140.575,140.715,140.56,140.61,420400000.0
2008-11-21 08:15:00,140.525,140.925,140.525,140.82,570900000.0
2008-11-21 08:20:00,140.82,141.125,140.74,141.1,683900000.0
2008-11-21 08:25:00,141.105,141.44,141.025,141.305,855100000.0
2008-11-21 08:30:00,141.29,141.325,141.11,141.15,362500000.0
2008-11-21 08:35:00,141.165,141.295,141.165,141.295,465300000.0
2008-11-21 08:40:00,141.29,141.4,141.25,141.295,334600000.0
2008-11-21 08:45:00,141.3,141.305,140.895,140.935,570500000.0
2008-11-21 08:50:00,140.945,141.18,140.945,141.175,543000000.0
2008-11-21 08:55:00,141.18,141.335,141.025,141.15,665800000.0
2008-11-21 09:00:00,141.15,141.15,140.97,141.05,426300000.0
2008-11-21 09:05:00,141.045,141.145,140.985,141.07,569200000.0
2008-11-21 09:10:00,141.07,141.1,141.01,141.095,434200000.0
2008-11-21 09:15:00,141.085,141.145,140.99,141.065,591900000.0
2008-11-21 09:20:00,141.06,141.33,141.05,141.175,880800000.0
2008-11-21 09:25:00,141.175,141.24,141.035,141.165,846200000.0
2008-11-21 09:30:00,141.165,141.185,140.875,140.875,513300000.0
2008-11-21 09:35:00,140.875,141.02,140.86,141.015,506200000.0
2008-11-21 09:40:00,141.025,141.09,140.84,140.89,403400000.0
2008-11-21 09:45:00,140.89,141.03,140.8,141.03,807000000.0
2008-11-21 09:50:00,141.015,141.325,141.01,141.25,790200000.0
2008-11-21 09:55:00,141.24,141.24,141.03,141.055,685600000.0
2008-11-21 10:00:00,141.065,141.065,140.795,140.96,731300000.0
2008-11-21 10:05:00,140.955,141.19,140.885,140.945,825200000.0
2008-11-21 10:10:00,140.94,141.18,140.85,141.055,1312200000.0
2008-11-21 10:15:00,141.045,141.145,140.88,141.035,1227599988.0
2008-11-21 10:20:00,141.035,141.115,140.85,141.0,756100000.0
2008-11-21 10:25:00,141.0,141.165,140.835,141.105,651400000.0
2008-11-21 10:30:00,141.11,141.215,141.025,141.18,690100000.0
2008-11-21 10:35:00,141.18,141.65,141.145,141.61,626600000.0
2008-11-21 10:40:00,141.61,141.61,141.295,141.305,691800001.0
2008-11-21 10:45:00,141.315,141.41,141.205,141.265,859100000.0
2008-11-21 10:50:00,141.27,141.355,141.205,141.33,763300000.0
2008-11-21 10:55:00,141.335,141.475,141.21,141.465,545900000.0
2008-11-21 11:00:00,141.475,141.49,141.325,141.39,613700000.0
2008-11-21 11:05:00,141.39,141.71,141.39,141.71,633800000.0
2008-11-21 11:10:00,141.71,141.88,141.605,141.86,1002800000.0
2008-11-21 11:15:00,141.86,142.195,141.855,141.955,1187200000.0
2008-11-21 11:20:00,141.97,142.06,141.84,141.96,1339600000.0
2008-11-21 11:25:00,141.965,142.165,141.89,142.12,992700000.0
2008-11-21 11:30:00,142.12,142.33,142.06,142.195,1389300000.0
2008-11-21 11:35:00,142.21,142.365,142.155,142.35,1097000000.0
2008-11-21 11:40:00,142.35,142.845,142.285,142.845,1143900000.0
2008-11-21 11:45:00,142.84,142.845,142.65,142.745,1116100000.0
2008-11-21 11:50:00,142.735,142.87,142.64,142.865,964400000.0
2008-11-21 11:55:00,142.88,142.97,142.69,142.7,1264200000.0
2008-11-21 12:00:00,142.695,143.21,142.695,143.02,903093750.0
2008-11-21 12:05:00,143.02,143.115,142.805,142.825,1268000000.0
2008-11-21 12:10:00,142.825,142.84,142.63,142.78,1499200000.0
2008-11-21 12:15:00,142.78,142.88,142.655,142.695,2930900014.0
2008-11-21 12:20:00,142.695,142.695,142.255,142.425,1258300000.0
2008-11-21 12:25:00,142.44,142.535,142.385,142.385,972100000.0
2008-11-21 12:30:00,142.39,142.445,142.35,142.43,568100000.0
2008-11-21 12:35:00,142.43,142.45,142.28,142.38,897300000.0
2008-11-21 12:40:00,142.385,142.425,142.29,142.395,1255200001.0
2008-11-21 12:45:00,142.385,142.51,142.33,142.42,1764300003.0
2008-11-21 12:50:00,142.425,142.44,142.325,142.365,1054600000.0
2008-11-21 12:55:00,142.37,142.53,142.33,142.48,1029400000.0
2008-11-21 13:00:00,142.48,142.8,142.47,142.8,1081699999.0
2008-11-21 13:05:00,142.77,143.165,142.675,143.115,1120200000.0
2008-11-21 13:10:00,143.115,143.14,142.78,142.805,1247600000.0
2008-11-21 13:15:00,142.79,143.045,142.63,142.93,1235600000.0
2008-11-21 13:20:00,142.92,143.115,142.88,143.085,1097700000.0
2008-11-21 13:25:00,143.08,143.17,142.905,143.005,1529400000.0
2008-11-21 13:30:00,143.005,143.03,142.92,143.005,1334500000.0
2008-11-21 13:35:00,143.005,143.025,142.535,142.54,941400000.0
2008-11-21 13:40:00,142.535,142.71,142.47,142.585,1305300000.0
2008-11-21 13:45:00,142.58,142.605,142.205,142.205,1444000000.0
2008-11-21 13:50:00,142.2,142.28,142.085,142.19,1106000000.0
2008-11-21 13:55:00,142.175,142.25,142.04,142.16,961700000.0
2008-11-21 14:00:00,142.15,142.17,141.96,142.075,837900000.0
2008-11-21 14:05:00,142.075,142.09,141.985,142.02,404800000.0
2008-11-21 14:10:00,142.015,142.13,141.975,142.115,484300000.0
2008-11-21 14:15:00,142.115,142.185,142.1,142.13,586900000.0
2008-11-21 14:20:00,142.125,142.145,142.03,142.03,2597499995.0
2008-11-21 14:25:00,142.03,142.03,141.73,141.77,1346000000.0
2008-11-21 14:30:00,141.77,141.77,141.31,141.55,1760700000.0
2008-11-21 14:35:00,141.56,141.775,141.475,141.7,1611500002.0
2008-11-21 14:40:00,141.7,142.215,141.685,142.19,1211700000.0
2008-11-21 14:45:00,142.18,142.335,142.13,142.21,1151400000.0
2008-11-21 14:50:00,142.21,142.365,142.04,142.04,953700000.0
2008-11-21 14:55:00,142.055,142.21,141.97,141.995,1049400000.0
2008-11-21 15:00:00,141.995,142.275,141.915,141.96,1823100000.0
2008-11-21 15:05:00,141.985,142.04,141.59,141.685,1508900000.0
2008-11-21 15:10:00,141.685,142.01,141.68,141.81,1162700000.0
2008-11-21 15:15:00,141.81,141.95,141.76,141.835,1150800000.0
2008-11-21 15:20:00,141.84,142.125,141.84,142.125,1349600000.0
2008-11-21 15:25:00,142.12,142.53,142.11,142.205,1556900000.0
2008-11-21 15:30:00,142.21,142.93,142.185,142.715,1525600000.0
2008-11-21 15:35:00,142.705,143.035,142.665,142.985,1842800000.0
2008-11-21 15:40:00,142.99,142.995,142.605,142.735,1887200000.0
2008-11-21 15:45:00,142.72,142.895,142.325,142.485,2233199996.0
2008-11-21 15:50:00,142.49,142.575,142.075,142.21,1512000000.0
2008-11-21 15:55:00,142.19,142.315,142.13,142.19,2122600000.0
2008-11-21 16:00:00,142.2,142.3,142.01,142.245,1943800000.0
2008-11-21 16:05:00,142.24,142.275,141.72,141.95,1845800000.0
2008-11-21 16:10:00,141.95,142.23,141.945,142.095,1756400000.0
2008-11-21 16:15:00,142.1,142.235,142.025,142.16,1239000000.0
2008-11-21 16:20:00,142.16,142.315,142.02,142.305,1302200000.0
2008-11-21 16:25:00,142.31,142.415,142.16,142.31,1020600000.0
2008-11-21 16:30:00,142.305,142.65,142.19,142.505,1691200000.0
2008-11-21 16:35:00,142.51,142.795,142.085,142.095,1692000000.0
2008-11-21 16:40:00,142.08,142.245,141.82,142.245,1512800000.0
2008-11-21 16:45:00,142.23,142.475,141.88,141.88,1265400000.0
2008-11-21 16:50:00,141.88,142.115,141.68,141.71,1236600000.0
2008-11-21 16:55:00,141.705,141.755,141.59,141.7,1066400000.0
2008-11-21 17:00:00,141.725,141.745,141.185,141.39,1382000001.0
2008-11-21 17:05:00,141.375,141.66,141.28,141.585,1275199999.0
2008-11-21 17:10:00,141.58,141.76,141.47,141.61,1466799999.0
2008-11-21 17:15:00,141.61,141.79,141.445,141.74,2674399990.0
2008-11-21 17:20:00,141.725,141.82,141.485,141.51,1098600000.0
2008-11-21 17:25:00,141.505,141.575,141.165,141.295,2343799984.0
2008-11-21 17:30:00,141.29,141.495,141.08,141.095,1613399998.0
2008-11-21 17:35:00,141.095,141.6,141.075,141.275,1648000006.0
2008-11-21 17:40:00,141.3,141.515,141.02,141.075,1640600000.0
2008-11-21 17:45:00,141.075,141.335,140.89,141.15,1287800000.0
2008-11-21 17:50:00,141.14,141.24,140.775,140.795,880000000.0
2008-11-21 17:55:00,140.81,140.975,140.145,140.385,1087000000.0
2008-11-21 18:00:00,140.385,140.655,139.975,139.975,1207600003.0
2008-11-21 18:05:00,139.97,140.06,139.49,139.675,1124800000.0
2008-11-21 18:10:00,139.68,140.165,139.64,139.98,881600000.0
2008-11-21 18:15:00,139.98,140.295,139.925,140.255,1111600000.0
2008-11-21 18:20:00,140.255,141.02,140.21,140.88,1187000000.0
2008-11-21 18:25:00,140.895,141.07,140.74,140.835,1205600001.0
2008-11-21 18:30:00,140.835,140.96,140.525,140.75,1717800000.0
2008-11-21 18:35:00,140.74,140.795,140.58,140.65,2143200000.0
2008-11-21 18:40:00,140.665,141.125,140.665,140.985,1478600000.0
2008-11-21 18:45:00,140.985,141.105,140.73,140.91,1314800000.0
2008-11-21 18:50:00,140.9,141.025,140.735,140.885,1204000005.0
2008-11-21 18:55:00,140.88,141.355,140.78,141.34,1258600000.0
2008-11-21 19:00:00,141.34,141.46,141.055,141.44,958800000.0
2008-11-21 19:05:00,141.415,141.82,141.34,141.59,1437800001.0
2008-11-21 19:10:00,141.59,141.64,141.17,141.2,1602000000.0
2008-11-21 19:15:00,141.215,141.49,140.895,141.065,1240800000.0
2008-11-21 19:20:00,141.05,141.39,140.99,141.225,1382200000.0
2008-11-21 19:25:00,141.215,141.535,141.215,141.51,1022200000.0
2008-11-21 19:30:00,141.525,141.565,141.3,141.345,877800000.0
2008-11-21 19:35:00,141.35,141.49,141.15,141.21,1318600000.0
2008-11-21 19:40:00,141.21,141.29,140.93,140.955,1421400005.0
2008-11-21 19:45:00,140.955,141.07,140.67,140.725,1742000000.0
2008-11-21 19:50:00,140.725,140.92,140.67,140.92,1577200000.0
2008-11-21 19:55:00,140.93,141.07,140.75,140.78,974800000.0
2008-11-21 20:00:00,140.79,140.845,140.36,140.395,870900000.0
2008-11-21 20:05:00,140.395,140.46,140.165,140.4,1013400000.0
2008-11-21 20:10:00,140.4,140.695,140.39,140.66,946600000.0
2008-11-21 20:15:00,140.675,140.815,140.49,140.59,813800000.0
2008-11-21 20:20:00,140.585,140.585,140.045,140.145,950800000.0
2008-11-21 20:25:00,140.155,140.225,140.025,140.175,743800000.0
2008-11-21 20:30:00,140.19,140.35,140.14,140.18,938200000.0
2008-11-21 20:35:00,140.155,140.4,140.065,140.35,732400000.0
2008-11-21 20:40:00,140.325,140.73,140.295,140.6,1098000000.0
2008-11-21 20:45:00,140.6,140.76,140.56,140.7,768800000.0
2008-11-21 20:50:00,140.705,140.765,140.545,140.71,624000000.0
2008-11-21 20:55:00,140.705,140.735,140.245,140.28,988400000.0
2008-11-21 21:00:00,140.24,140.61,140.155,140.61,1208800000.0
2008-11-21 21:05:00,140.64,140.74,140.35,140.43,1398599998.0
2008-11-21 21:10:00,140.415,140.53,140.29,140.355,975400000.0
2008-11-21 21:15:00,140.355,140.54,140.265,140.51,1817800001.0
2008-11-21 21:20:00,140.495,140.875,140.46,140.78,1043600000.0
2008-11-21 21:25:00,140.78,140.825,140.585,140.715,1054000000.0
2008-11-21 21:30:00,140.725,140.865,140.655,140.79,1122200002.0
2008-11-21 21:35:00,140.785,140.795,140.615,140.745,1226200000.0
2008-11-21 21:40:00,140.76,140.845,140.56,140.825,1279000000.0
2008-11-21 21:45:00,140.83,141.145,140.785,141.125,1202400000.0
2008-11-21 21:50:00,141.11,141.205,140.905,141.105,881400001.0
2008-11-21 21:55:00,141.085,141.2,140.7,140.79,1336600002.0
2008-11-21 22:00:00,140.74,141.285,140.73,141.25,1516400000.0
2008-11-21 22:05:00,141.265,141.54,141.055,141.375,1317800000.0
2008-11-21 22:10:00,141.41,141.82,141.185,141.77,1807800002.0
2008-11-21 22:15:00,141.77,141.88,141.415,141.715,1857800000.0
2008-11-21 22:20:00,141.73,141.76,141.325,141.645,1831200000.0
2008-11-21 22:25:00,141.61,141.94,141.535,141.915,1668399999.0
2008-11-21 22:30:00,141.915,142.24,141.665,142.13,2393600021.0
2008-11-21 22:35:00,142.13,142.6,141.905,142.375,1757599998.0
2008-11-21 22:40:00,142.385,142.445,141.92,142.05,1216800000.0
2008-11-21 22:45:00,142.05,142.265,141.925,142.18,2359000027.0
2008-11-21 22:50:00,142.195,142.38,142.055,142.375,1332000000.0
2008-11-21 22:55:00,142.375,142.74,142.37,142.64,1649599999.0
2008-11-21 23:00:00,142.64,142.655,142.285,142.35,1252200000.0
2008-11-21 23:05:00,142.365,142.615,142.305,142.51,1011999999.0
2008-11-21 23:10:00,142.505,142.77,142.425,142.74,737400000.0
2008-11-21 23:15:00,142.74,142.95,142.74,142.91,710600000.0
2008-11-21 23:20:00,142.91,142.93,142.68,142.715,925200000.0
2008-11-21 23:25:00,142.72,142.89,142.72,142.85,419000000.0
2008-11-21 23:30:00,142.85,142.92,142.805,142.88,541399999.0
2008-11-21 23:35:00,142.88,142.88,142.75,142.78,996400001.0
2008-11-21 23:40:00,142.78,142.89,142.77,142.86,606800000.0
2008-11-21 23:45:00,142.875,143.035,142.82,143.02,828200000.0
2008-11-21 23:50:00,143.02,143.035,143.01,143.02,227200000.0
2008-11-21 23:55:00,143.02,143.155,142.915,143.13,361600000.0
2008-11-24 00:00:00,142.92,142.998,142.89,142.895,1058199999.0
2008-11-24 00:05:00,142.91,142.97,142.91,142.97,14800000.0
2008-11-24 00:10:00,142.93,142.965,142.915,142.925,19600000.0
2008-11-24 00:15:00,142.955,143.04,142.92,142.97,55000000.0
2008-11-24 00:20:00,142.985,143.055,142.97,143.03,39600000.0
2008-11-24 00:25:00,143.015,143.12,143.005,143.1,64400000.0
2008-11-24 00:30:00,143.11,143.125,143.09,143.105,25600000.0
2008-11-24 00:35:00,143.115,143.175,143.115,143.17,41400000.0
2008-11-24 00:40:00,143.17,143.29,143.1,143.285,199400000.0
2008-11-24 00:45:00,143.28,143.415,143.28,143.37,206800000.0
2008-11-24 00:50:00,143.38,143.545,143.37,143.545,99800000.0
2008-11-24 00:55:00,143.525,143.565,143.465,143.52,128800000.0
2008-11-24 01:00:00,143.52,143.62,143.51,143.61,110400000.0
2008-11-24 01:05:00,143.615,143.63,143.545,143.545,170800000.0
2008-11-24 01:10:00,143.545,143.55,143.315,143.4,326600000.0
2008-11-24 01:15:00,143.4,143.41,143.315,143.34,96000000.0
2008-11-24 01:20:00,143.34,143.475,143.305,143.45,104200000.0
2008-11-24 01:25:00,143.45,143.525,143.405,143.48,381800000.0
2008-11-24 01:30:00,143.48,143.555,143.385,143.54,165200000.0
2008-11-24 01:35:00,143.555,143.625,143.455,143.6,256600000.0
2008-11-24 01:40:00,143.59,143.655,143.235,143.55,630800000.0
2008-11-24 01:45:00,143.54,143.575,143.36,143.37,401800000.0
2008-11-24 01:50:00,143.37,143.37,143.065,143.12,668000000.0
2008-11-24 01:55:00,143.125,143.26,143.12,143.23,364200000.0
2008-11-24 02:00:00,143.25,143.26,142.615,142.69,1396400000.0
2008-11-24 02:05:00,142.69,142.69,142.075,142.085,352800000.0
2008-11-24 02:10:00,142.085,142.26,141.97,142.24,1064000000.0
2008-11-24 02:15:00,142.255,142.29,142.18,142.18,470000000.0
2008-11-24 02:20:00,142.18,142.195,142.045,142.15,564800000.0
2008-11-24 02:25:00,142.145,142.21,141.91,141.935,356600000.0
2008-11-24 02:30:00,141.955,142.025,141.9,141.95,348000000.0
2008-11-24 02:35:00,141.955,142.025,141.85,141.885,269200000.0
2008-11-24 02:40:00,141.89,141.895,141.705,141.735,382600000.0
2008-11-24 02:45:00,141.725,141.73,141.44,141.6,488000000.0
2008-11-24 02:50:00,141.6,141.6,141.39,141.525,247400000.0
2008-11-24 02:55:00,141.515,141.515,141.29,141.33,221800000.0
2008-11-24 03:00:00,141.325,141.515,141.3,141.405,401800000.0
2008-11-24 03:05:00,141.415,141.445,141.15,141.225,393600000.0
2008-11-24 03:10:00,141.225,141.24,141.045,141.11,532400000.0
2008-11-24 03:15:00,141.125,141.235,141.09,141.205,418200000.0
2008-11-24 03:20:00,141.2,141.9,141.195,141.9,428100000.0
2008-11-24 03:25:00,141.89,141.97,141.455,141.665,955980007.0
2008-11-24 03:30:00,141.68,141.93,141.635,141.815,391600000.0
2008-11-24 03:35:00,141.83,141.83,141.56,141.66,614000000.0
2008-11-24 03:40:00,141.655,141.73,141.605,141.675,187800000.0
2008-11-24 03:45:00,141.65,141.65,141.54,141.545,319200000.0
2008-11-24 03:50:00,141.545,141.65,141.45,141.645,557600012.0
2008-11-24 03:55:00,141.65,141.665,141.385,141.45,1622000000.0
2008-11-24 04:00:00,141.445,141.505,141.36,141.43,848200000.0
2008-11-24 04:05:00,141.41,141.495,141.38,141.42,211800000.0
2008-11-24 04:10:00,141.42,141.535,141.42,141.465,642400003.0
2008-11-24 04:15:00,141.465,141.535,141.325,141.535,260000000.0
2008-11-24 04:20:00,141.54,141.565,141.39,141.4,238600000.0
2008-11-24 04:25:00,141.395,141.475,141.37,141.445,215600000.0
2008-11-24 04:30:00,141.45,142.125,141.405,142.09,327000000.0
2008-11-24 04:35:00,142.095,142.115,141.59,141.65,847600000.0
2008-11-24 04:40:00,141.64,141.855,141.635,141.81,501800000.0
2008-11-24 04:45:00,141.825,142.045,141.82,141.88,464200000.0
2008-11-24 04:50:00,141.89,142.055,141.815,141.875,354200000.0
2008-11-24 04:55:00,141.87,142.055,141.84,141.87,284400000.0
2008-11-24 05:00:00,141.86,141.93,141.635,141.7,284000000.0
2008-11-24 05:05:00,141.7,141.74,141.66,141.7,65800000.0
2008-11-24 05:10:00,141.7,141.725,141.645,141.645,79400000.0
2008-11-24 05:15:00,141.66,141.67,141.22,141.265,715800000.0
2008-11-24 05:20:00,141.265,141.35,141.14,141.35,389200000.0
2008-11-24 05:25:00,141.345,141.665,141.315,141.555,353800000.0
2008-11-24 05:30:00,141.555,141.635,141.425,141.58,355800000.0
2008-11-24 05:35:00,141.58,141.635,141.56,141.635,152200000.0
2008-11-24 05:40:00,141.655,141.655,141.555,141.595,182800000.0
2008-11-24 05:45:00,141.595,141.935,141.595,141.93,322800000.0
2008-11-24 05:50:00,141.93,141.975,141.865,141.89,197600000.0
2008-11-24 05:55:00,141.89,141.98,141.855,141.96,333600000.0
2008-11-24 06:00:00,141.94,142.04,141.9,141.94,230400000.0
2008-11-24 06:05:00,141.95,141.965,141.905,141.91,209800000.0
2008-11-24 06:10:00,141.91,141.915,141.91,141.91,67400000.0
2008-11-24 06:15:00,141.92,142.05,141.92,142.01,187200000.0
2008-11-24 06:20:00,142.01,142.02,141.908,141.925,297400000.0
2008-11-24 06:25:00,141.99,142.045,141.99,142.045,103600000.0
2008-11-24 06:30:00,142.06,142.28,142.03,142.24,1223200000.0
2008-11-24 06:35:00,142.24,142.515,142.12,142.32,1226800000.0
2008-11-24 06:40:00,142.34,142.525,142.17,142.495,548800000.0
2008-11-24 06:45:00,142.48,142.65,142.47,142.61,423800000.0
2008-11-24 06:50:00,142.625,142.765,142.5,142.54,605800000.0
2008-11-24 06:55:00,142.53,142.53,142.23,142.28,450000000.0
2008-11-24 07:00:00,142.28,142.375,142.24,142.32,197200000.0
2008-11-24 07:05:00,142.32,142.32,142.105,142.195,301000000.0
2008-11-24 07:10:00,142.185,142.245,142.06,142.07,176800000.0
2008-11-24 07:15:00,142.07,142.135,142.015,142.095,251600000.0
2008-11-24 07:20:00,142.12,142.275,142.12,142.275,428400000.0
2008-11-24 07:25:00,142.275,142.61,142.24,142.605,310600000.0
2008-11-24 07:30:00,142.595,142.71,142.57,142.66,269800000.0
2008-11-24 07:35:00,142.66,142.66,142.37,142.375,437000000.0
2008-11-24 07:40:00,142.375,142.52,142.35,142.485,381200000.0
2008-11-24 07:45:00,142.51,142.515,142.005,142.14,641800000.0
2008-11-24 07:50:00,142.14,142.325,142.14,142.275,294400000.0
2008-11-24 07:55:00,142.275,142.38,142.26,142.345,265600000.0
2008-11-24 08:00:00,142.35,142.535,142.315,142.51,711000000.0
2008-11-24 08:05:00,142.52,142.565,142.335,142.46,591200000.0
2008-11-24 08:10:00,142.46,142.47,142.42,142.465,378800000.0
2008-11-24 08:15:00,142.465,142.615,142.33,142.465,711800000.0
2008-11-24 08:20:00,142.465,142.72,142.43,142.685,519800000.0
2008-11-24 08:25:00,142.685,142.71,142.405,142.51,644000000.0
2008-11-24 08:30:00,142.51,142.515,142.345,142.4,288200000.0
2008-11-24 08:35:00,142.4,142.56,142.315,142.46,506600000.0
2008-11-24 08:40:00,142.45,142.485,142.35,142.435,424400000.0
2008-11-24 08:45:00,142.42,142.68,142.41,142.665,439400000.0
2008-11-24 08:50:00,142.66,142.885,142.62,142.75,375000000.0
2008-11-24 08:55:00,142.75,142.8,142.525,142.6,545800000.0
2008-11-24 09:00:00,142.6,142.65,142.365,142.38,623800000.0
2008-11-24 09:05:00,142.38,142.38,142.07,142.09,835600000.0
2008-11-24 09:10:00,142.09,142.18,142.02,142.14,895199998.0
2008-11-24 09:15:00,142.15,142.29,142.035,142.075,778600000.0
2008-11-24 09:20:00,142.075,142.1,141.86,141.905,801200000.0
2008-11-24 09:25:00,141.915,141.98,141.81,141.975,751000000.0
2008-11-24 09:30:00,141.975,142.275,141.975,142.14,1209000000.0
2008-11-24 09:35:00,142.145,142.24,142.1,142.14,1613000000.0
2008-11-24 09:40:00,142.14,142.305,142.11,142.275,1669800000.0
2008-11-24 09:45:00,142.28,142.46,142.125,142.13,716800000.0
2008-11-24 09:50:00,142.12,142.12,141.765,141.775,668200000.0
2008-11-24 09:55:00,141.77,141.99,141.565,141.99,1491200001.0
2008-11-24 10:00:00,142.0,142.125,141.855,141.94,1590400000.0
2008-11-24 10:05:00,141.94,142.055,141.75,141.855,872000000.0
2008-11-24 10:10:00,141.855,142.12,141.83,142.095,815000000.0
2008-11-24 10:15:00,142.1,142.27,141.85,142.065,1093600000.0
2008-11-24 10:20:00,142.065,142.17,141.85,141.915,1509000000.0
2008-11-24 10:25:00,141.92,142.02,141.845,141.94,1020200000.0
2008-11-24 10:30:00,141.94,142.06,141.845,141.985,1419000001.0
2008-11-24 10:35:00,142.0,142.0,141.905,141.945,1616200001.0
2008-11-24 10:40:00,141.96,142.025,141.895,141.96,1145000000.0
2008-11-24 10:45:00,141.97,141.995,141.79,141.81,1114899999.0
2008-11-24 10:50:00,141.81,141.83,141.535,141.57,1060539994.0
2008-11-24 10:55:00,141.57,141.725,141.555,141.6,1133200000.0
2008-11-24 11:00:00,141.6,141.995,141.405,141.805,1294400000.0
2008-11-24 11:05:00,141.805,141.91,141.68,141.86,774800000.0
2008-11-24 11:10:00,141.86,142.075,141.735,141.82,1444200000.0
2008-11-24 11:15:00,141.82,141.965,141.82,141.865,1133200000.0
2008-11-24 11:20:00,141.88,142.165,141.79,142.165,879600000.0
2008-11-24 11:25:00,142.16,142.34,142.155,142.325,1486400000.0
2008-11-24 11:30:00,142.34,142.36,142.245,142.33,1309199999.0
2008-11-24 11:35:00,142.33,142.37,142.1,142.25,1218800000.0
2008-11-24 11:40:00,142.25,142.46,142.185,142.375,893400000.0
2008-11-24 11:45:00,142.37,142.53,142.3,142.525,1037800000.0
2008-11-24 11:50:00,142.525,142.56,142.355,142.36,1141200000.0
2008-11-24 11:55:00,142.36,142.56,142.19,142.51,1284400000.0
2008-11-24 12:00:00,142.495,142.695,142.495,142.68,925400000.0
2008-11-24 12:05:00,142.675,142.94,142.615,142.94,690000000.0
2008-11-24 12:10:00,142.94,142.96,142.805,142.88,981600000.0
2008-11-24 12:15:00,142.88,143.01,142.825,142.98,1014000000.0
2008-11-24 12:20:00,142.97,143.19,142.905,143.13,1234800000.0
2008-11-24 12:25:00,143.125,143.195,143.06,143.08,900800000.0
2008-11-24 12:30:00,143.08,143.08,142.87,142.87,719400000.0
2008-11-24 12:35:00,142.87,142.91,142.72,142.83,783400000.0
2008-11-24 12:40:00,142.835,142.885,142.745,142.775,630800000.0
2008-11-24 12:45:00,142.78,142.92,142.77,142.785,754200000.0
2008-11-24 12:50:00,142.785,142.8,142.535,142.535,1211800000.0
2008-11-24 12:55:00,142.535,142.58,142.455,142.48,1166600000.0
2008-11-24 13:00:00,142.49,142.78,142.435,142.735,1297000003.0
2008-11-24 13:05:00,142.745,142.92,142.66,142.845,1042200001.0
2008-11-24 13:10:00,142.86,142.93,142.705,142.835,1029400000.0
2008-11-24 13:15:00,142.84,143.105,142.81,143.05,1038200000.0
2008-11-24 13:20:00,143.06,143.2,143.02,143.08,1328800000.0
2008-11-24 13:25:00,143.08,143.375,143.075,143.305,1178200000.0
2008-11-24 13:30:00,143.31,143.365,143.095,143.15,896200000.0
2008-11-24 13:35:00,143.15,143.355,143.125,143.22,980000000.0
2008-11-24 13:40:00,143.21,143.25,142.94,142.995,1899800000.0
2008-11-24 13:45:00,142.995,143.075,142.805,143.05,1468600000.0
2008-11-24 13:50:00,143.04,143.145,142.835,143.095,1105200000.0
2008-11-24 13:55:00,143.095,143.14,142.91,143.03,1122100000.0
2008-11-24 14:00:00,143.03,143.13,142.895,143.08,1328600000.0
2008-11-24 14:05:00,143.09,143.47,143.065,143.44,1623400000.0
2008-11-24 14:10:00,143.45,143.49,143.27,143.285,1055600000.0
2008-11-24 14:15:00,143.275,143.33,142.965,143.065,1582400001.0
2008-11-24 14:20:00,143.07,143.185,142.95,143.01,1409000000.0
2008-11-24 14:25:00,143.01,143.065,142.87,142.99,1469000000.0
2008-11-24 14:30:00,142.99,143.46,142.965,143.425,2029000000.0
2008-11-24 14:35:00,143.425,143.645,143.25,143.305,1742800000.0
2008-11-24 14:40:00,143.3,143.535,143.165,143.525,1638200000.0
2008-11-24 14:45:00,143.535,143.595,143.085,143.085,1864700000.0
2008-11-24 14:50:00,143.1,143.475,143.085,143.275,1285900000.0
2008-11-24 14:55:00,143.275,143.63,143.265,143.47,2028800000.0
2008-11-24 15:00:00,143.49,143.77,143.49,143.735,1424000000.0
2008-11-24 15:05:00,143.725,144.12,143.67,144.015,2010800000.0
2008-11-24 15:10:00,144.015,144.095,143.725,143.795,2119400000.0
2008-11-24 15:15:00,143.8,143.915,143.67,143.705,1874000000.0
2008-11-24 15:20:00,143.705,144.07,143.67,144.02,1982000000.0
2008-11-24 15:25:00,144.02,144.02,143.83,143.905,1768600000.0
2008-11-24 15:30:00,143.9,143.945,143.645,143.65,2281800000.0
2008-11-24 15:35:00,143.645,143.745,143.485,143.74,1654000000.0
2008-11-24 15:40:00,143.75,143.85,143.58,143.59,1521600000.0
2008-11-24 15:45:00,143.585,143.62,143.535,143.57,649600000.0
2008-11-24 15:50:00,143.57,143.825,143.53,143.81,863400000.0
2008-11-24 15:55:00,143.815,143.9,143.69,143.71,549800000.0
2008-11-24 16:00:00,143.72,143.735,143.51,143.625,1262800000.0
2008-11-24 16:05:00,143.625,143.93,143.625,143.83,1039200000.0
2008-11-24 16:10:00,143.83,144.505,143.825,144.41,1167400000.0
2008-11-24 16:15:00,144.41,144.535,144.28,144.33,1072400000.0
2008-11-24 16:20:00,144.305,144.49,144.155,144.47,1248800000.0
2008-11-24 16:25:00,144.47,144.475,144.305,144.32,744800000.0
2008-11-24 16:30:00,144.32,144.435,144.17,144.26,1353800000.0
2008-11-24 16:35:00,144.26,144.33,144.045,144.14,1147800000.0
2008-11-24 16:40:00,144.14,144.16,143.64,143.84,1161800000.0
2008-11-24 16:45:00,143.835,143.91,143.65,143.87,1362400004.0
2008-11-24 16:50:00,143.855,143.96,143.785,143.85,1059600001.0
2008-11-24 16:55:00,143.855,144.035,143.745,143.985,1158400000.0
2008-11-24 17:00:00,143.98,144.455,143.975,144.295,1163400000.0
2008-11-24 17:05:00,144.32,144.475,144.225,144.395,1500600000.0
2008-11-24 17:10:00,144.395,144.565,144.305,144.555,1230600001.0
2008-11-24 17:15:00,144.565,144.585,144.27,144.555,1607400000.0
2008-11-24 17:20:00,144.555,144.835,144.545,144.835,932800000.0
2008-11-24 17:25:00,144.845,145.265,144.825,145.225,913600000.0
2008-11-24 17:30:00,145.22,145.38,145.05,145.085,737400000.0
2008-11-24 17:35:00,145.095,145.125,144.76,144.835,814000000.0
2008-11-24 17:40:00,144.835,145.52,144.835,145.41,909600000.0
2008-11-24 17:45:00,145.42,145.49,145.15,145.215,1168400000.0
2008-11-24 17:50:00,145.21,145.295,145.08,145.18,826200000.0
2008-11-24 17:55:00,145.17,145.39,145.085,145.37,1144000000.0
2008-11-24 18:00:00,145.38,145.505,145.26,145.265,900000000.0
2008-11-24 18:05:00,145.285,145.775,145.275,145.715,954600000.0
2008-11-24 18:10:00,145.725,145.935,145.51,145.89,932000000.0
2008-11-24 18:15:00,145.88,146.11,145.74,145.775,992200000.0
2008-11-24 18:20:00,145.79,146.085,145.725,146.0,967000000.0
2008-11-24 18:25:00,146.015,146.065,145.77,145.77,1004600000.0
2008-11-24 18:30:00,145.775,145.875,145.53,145.85,1439400000.0
2008-11-24 18:35:00,145.845,146.28,145.695,146.1,1607000000.0
2008-11-24 18:40:00,146.115,146.2,145.85,145.885,1496400000.0
2008-11-24 18:45:00,145.885,146.025,145.7,145.985,1317600000.0
2008-11-24 18:50:00,145.98,146.305,145.92,146.29,971599999.0
2008-11-24 18:55:00,146.295,146.735,146.28,146.73,1550400000.0
2008-11-24 19:00:00,146.73,146.81,146.495,146.54,621600000.0
2008-11-24 19:05:00,146.505,146.74,146.49,146.71,1287600000.0
2008-11-24 19:10:00,146.7,146.7,146.355,146.525,1414800000.0
2008-11-24 19:15:00,146.525,146.56,145.97,146.185,1350200000.0
2008-11-24 19:20:00,146.185,146.185,145.33,145.505,1199800000.0
2008-11-24 19:25:00,145.505,145.63,145.46,145.505,950600000.0
2008-11-24 19:30:00,145.51,145.95,145.49,145.84,1174600000.0
2008-11-24 19:35:00,145.85,146.015,145.61,145.61,1024400000.0
2008-11-24 19:40:00,145.61,145.93,145.61,145.735,1312200000.0
2008-11-24 19:45:00,145.725,145.78,145.61,145.68,1585800000.0
2008-11-24 19:50:00,145.68,146.285,145.68,146.27,1944600000.0
2008-11-24 19:55:00,146.29,146.42,146.175,146.2,1799800000.0
2008-11-24 20:00:00,146.165,146.905,146.105,146.87,803200000.0
2008-11-24 20:05:00,146.87,146.885,146.6,146.63,1961000000.0
2008-11-24 20:10:00,146.645,146.67,146.31,146.49,1011800000.0
2008-11-24 20:15:00,146.495,146.62,146.365,146.555,729800000.0
2008-11-24 20:20:00,146.55,146.63,146.48,146.53,731000000.0
2008-11-24 20:25:00,146.53,146.96,146.475,146.935,872200000.0
2008-11-24 20:30:00,146.92,147.005,146.79,146.855,407400000.0
2008-11-24 20:35:00,146.87,146.895,146.73,146.81,868200000.0
2008-11-24 20:40:00,146.82,146.885,146.75,146.83,993600000.0
2008-11-24 20:45:00,146.83,146.85,146.745,146.8,484200000.0
2008-11-24 20:50:00,146.8,146.82,146.68,146.69,560200000.0
2008-11-24 20:55:00,146.68,146.935,146.54,146.935,864400000.0
2008-11-24 21:00:00,146.94,146.97,146.365,146.41,1600400000.0
2008-11-24 21:05:00,146.42,146.475,145.945,146.03,1677000001.0
2008-11-24 21:10:00,146.03,146.37,145.86,146.075,2598499997.0
2008-11-24 21:15:00,146.075,146.155,145.975,146.03,868800000.0
2008-11-24 21:20:00,146.035,146.41,146.035,146.385,603800000.0
2008-11-24 21:25:00,146.385,146.385,146.16,146.315,761400000.0
2008-11-24 21:30:00,146.33,146.625,146.295,146.525,827800000.0
2008-11-24 21:35:00,146.535,146.585,146.445,146.52,504800000.0
2008-11-24 21:40:00,146.52,146.58,146.31,146.375,866800000.0
2008-11-24 21:45:00,146.39,146.455,146.21,146.285,847400000.0
2008-11-24 21:50:00,146.295,146.34,146.25,146.29,473000000.0
2008-11-24 21:55:00,146.29,146.395,146.29,146.355,588800000.0
2008-11-24 22:00:00,146.37,146.6,146.24,146.6,618400000.0
2008-11-24 22:05:00,146.59,146.595,146.355,146.585,761400000.0
2008-11-24 22:10:00,146.59,146.79,146.5,146.73,949200000.0
2008-11-24 22:15:00,146.73,146.73,146.52,146.6,941800000.0
2008-11-24 22:20:00,146.51,146.705,146.495,146.7,873000000.0
2008-11-24 22:25:00,146.69,147.07,146.685,146.98,670600000.0
2008-11-24 22:30:00,146.98,146.99,146.58,146.745,880800000.0
2008-11-24 22:35:00,146.725,146.98,146.69,146.97,1297600000.0
2008-11-24 22:40:00,146.965,147.25,146.94,147.16,845400000.0
2008-11-24 22:45:00,147.16,147.235,147.04,147.065,892000000.0
2008-11-24 22:50:00,147.065,147.14,146.71,146.9,1840600000.0
2008-11-24 22:55:00,146.905,146.99,146.855,146.92,965200000.0
2008-11-24 23:00:00,146.92,147.025,146.875,146.935,565800000.0
2008-11-24 23:05:00,146.925,147.065,146.9,147.035,429000000.0
2008-11-24 23:10:00,147.04,147.065,146.985,147.02,248200000.0
2008-11-24 23:15:00,147.015,147.1,147.01,147.08,346200000.0
2008-11-24 23:20:00,147.08,147.225,147.0,147.025,774000000.0
2008-11-24 23:25:00,147.025,147.275,147.0,147.235,527200000.0
2008-11-24 23:30:00,147.245,147.285,147.09,147.205,808800000.0
2008-11-24 23:35:00,147.22,147.315,147.18,147.205,682000000.0
2008-11-24 23:40:00,147.2,147.235,147.17,147.235,595200000.0
2008-11-24 23:45:00,147.2,147.29,147.135,147.265,718400000.0
2008-11-24 23:50:00,147.26,147.58,147.21,147.52,711800000.0
2008-11-24 23:55:00,147.52,147.775,147.49,147.755,609800000.0
2008-11-25 00:00:00,147.735,147.93,147.6,147.755,780450000.0
2008-11-25 00:05:00,147.82,147.855,147.455,147.53,568800000.0
2008-11-25 00:10:00,147.53,147.66,147.439,147.61,553800000.0
2008-11-25 00:15:00,147.61,147.61,147.3,147.385,568400000.0
2008-11-25 00:20:00,147.39,147.545,147.375,147.495,98400000.0
2008-11-25 00:25:00,147.485,147.55,147.41,147.485,200800000.0
2008-11-25 00:30:00,147.485,147.49,147.415,147.435,192600000.0
2008-11-25 00:35:00,147.435,147.47,147.365,147.37,158800000.0
2008-11-25 00:40:00,147.36,147.38,147.33,147.33,69800000.0
2008-11-25 00:45:00,147.355,147.44,147.355,147.387,125800000.0
2008-11-25 00:50:00,147.405,147.445,147.38,147.435,79000000.0
2008-11-25 00:55:00,147.435,147.48,147.385,147.4,198800000.0
2008-11-25 01:00:00,147.4,147.4,147.14,147.145,352800000.0
2008-11-25 01:05:00,147.135,147.29,147.07,147.29,143000000.0
2008-11-25 01:10:00,147.305,147.355,147.13,147.13,322200000.0
2008-11-25 01:15:00,147.13,147.15,147.045,147.08,147000000.0
2008-11-25 01:20:00,147.08,147.16,147.065,147.13,153200000.0
2008-11-25 01:25:00,147.13,147.145,147.08,147.12,94400000.0
2008-11-25 01:30:00,147.12,147.15,147.07,147.08,66800000.0
2008-11-25 01:35:00,147.08,147.08,146.815,146.9,311800000.0
2008-11-25 01:40:00,146.9,146.91,146.835,146.89,182200000.0
2008-11-25 01:45:00,146.885,146.94,146.835,146.92,222600000.0
2008-11-25 01:50:00,146.92,146.935,146.72,146.72,472800000.0
2008-11-25 01:55:00,146.71,146.74,146.635,146.695,358200000.0
2008-11-25 02:00:00,146.705,146.75,146.62,146.735,329800000.0
2008-11-25 02:05:00,146.725,146.745,146.5,146.52,412000000.0
2008-11-25 02:10:00,146.52,146.52,146.315,146.38,563000000.0
2008-11-25 02:15:00,146.38,146.53,146.37,146.48,289200001.0
2008-11-25 02:20:00,146.49,146.635,146.44,146.61,464800000.0
2008-11-25 02:25:00,146.61,146.75,146.485,146.68,456000000.0
2008-11-25 02:30:00,146.675,146.69,146.525,146.525,324000000.0
2008-11-25 02:35:00,146.535,146.54,146.36,146.365,364200000.0
2008-11-25 02:40:00,146.375,146.38,146.21,146.26,515400000.0
2008-11-25 02:45:00,146.265,146.45,146.265,146.45,362200000.0
2008-11-25 02:50:00,146.45,146.46,146.04,146.04,1006800000.0
2008-11-25 02:55:00,146.04,146.245,146.03,146.23,607400000.0
2008-11-25 03:00:00,146.23,146.29,146.21,146.26,340600000.0
2008-11-25 03:05:00,146.265,146.305,145.825,145.875,539200000.0
2008-11-25 03:10:00,145.88,146.015,145.81,145.875,692799986.0
2008-11-25 03:15:00,145.87,146.015,145.865,145.98,353000000.0
2008-11-25 03:20:00,145.98,146.175,145.935,146.17,360800000.0
2008-11-25 03:25:00,146.145,146.27,146.145,146.255,330000000.0
2008-11-25 03:30:00,146.255,146.315,146.22,146.25,236200000.0
2008-11-25 03:35:00,146.25,146.27,146.12,146.12,520600000.0
2008-11-25 03:40:00,146.135,146.225,146.105,146.11,710200027.0
2008-11-25 03:45:00,146.11,146.135,146.015,146.045,426800007.0
2008-11-25 03:50:00,146.045,146.06,145.875,145.91,1218999978.0
2008-11-25 03:55:00,145.91,146.155,145.89,146.125,489200000.0
2008-11-25 04:00:00,146.14,146.22,146.11,146.16,251200000.0
2008-11-25 04:05:00,146.17,146.225,146.14,146.175,321600000.0
2008-11-25 04:10:00,146.17,146.435,146.145,146.435,650600000.0
2008-11-25 04:15:00,146.42,146.575,146.365,146.445,392000000.0
2008-11-25 04:20:00,146.435,146.57,146.4,146.5,398800000.0
2008-11-25 04:25:00,146.5,146.635,146.5,146.635,260600000.0
2008-11-25 04:30:00,146.63,146.645,146.56,146.63,170600000.0
2008-11-25 04:35:00,146.615,146.64,146.505,146.53,276600000.0
2008-11-25 04:40:00,146.53,146.53,146.365,146.4,598600000.0
2008-11-25 04:45:00,146.4,146.4,146.36,146.36,230400000.0
2008-11-25 04:50:00,146.36,146.36,146.255,146.26,249200000.0
2008-11-25 04:55:00,146.265,146.275,146.03,146.06,337200001.0
2008-11-25 05:00:00,146.06,146.2,146.055,146.2,194600000.0
2008-11-25 05:05:00,146.205,146.205,146.09,146.12,200600000.0
2008-11-25 05:10:00,146.12,146.195,146.08,146.08,252800000.0
2008-11-25 05:15:00,146.08,146.085,146.005,146.08,749600000.0
2008-11-25 05:20:00,146.08,146.105,145.905,145.93,516600000.0
2008-11-25 05:25:00,145.99,146.06,145.895,145.915,552200000.0
2008-11-25 05:30:00,145.915,145.94,145.72,145.865,419600000.0
2008-11-25 05:35:00,145.865,145.905,145.81,145.89,330400000.0
2008-11-25 05:40:00,145.89,145.905,145.6,145.725,695200000.0
2008-11-25 05:45:00,145.715,145.975,145.7,145.83,584400000.0
2008-11-25 05:50:00,145.825,145.83,145.495,145.545,887900000.0
2008-11-25 05:55:00,145.555,145.58,145.355,145.42,651700000.0
2008-11-25 06:00:00,145.42,145.825,145.275,145.81,582100000.0
2008-11-25 06:05:00,145.81,145.83,145.495,145.53,717600000.0
2008-11-25 06:10:00,145.53,145.705,145.53,145.67,318000000.0
2008-11-25 06:15:00,145.66,145.67,145.575,145.59,234800000.0
2008-11-25 06:20:00,145.585,145.59,145.48,145.515,657800000.0
2008-11-25 06:25:00,145.51,145.55,145.485,145.51,314800000.0
2008-11-25 06:30:00,145.51,145.51,145.32,145.38,394400000.0
2008-11-25 06:35:00,145.39,145.41,145.285,145.34,387600000.0
2008-11-25 06:40:00,145.355,145.55,145.35,145.55,247200000.0
2008-11-25 06:45:00,145.55,145.735,145.495,145.72,411200000.0
2008-11-25 06:50:00,145.72,145.75,145.655,145.73,244400000.0
2008-11-25 06:55:00,145.715,145.74,145.59,145.63,210200000.0
2008-11-25 07:00:00,145.625,145.665,145.595,145.65,175800000.0
2008-11-25 07:05:00,145.65,145.695,145.57,145.62,240000000.0
2008-11-25 07:10:00,145.595,145.73,145.585,145.725,254400000.0
2008-11-25 07:15:00,145.725,145.955,145.695,145.945,400300000.0
2008-11-25 07:20:00,145.945,146.08,145.7,145.735,421400000.0
2008-11-25 07:25:00,145.725,145.725,145.58,145.695,365000000.0
2008-11-25 07:30:00,145.71,145.84,145.69,145.73,252400000.0
2008-11-25 07:35:00,145.73,145.87,145.705,145.76,173800000.0
2008-11-25 07:40:00,145.725,145.8,145.6,145.785,350400000.0
2008-11-25 07:45:00,145.79,145.9,145.775,145.84,313000000.0
2008-11-25 07:50:00,145.84,145.85,145.67,145.745,458600000.0
2008-11-25 07:55:00,145.73,145.825,145.705,145.785,229000000.0
2008-11-25 08:00:00,145.785,146.12,145.745,146.05,475800000.0
2008-11-25 08:05:00,146.05,146.205,146.05,146.09,575200000.0
2008-11-25 08:10:00,146.09,146.27,146.08,146.135,546200000.0
2008-11-25 08:15:00,146.155,146.165,146.055,146.12,382000000.0
2008-11-25 08:20:00,146.125,146.175,145.71,145.755,728200000.0
2008-11-25 08:25:00,145.77,145.79,145.375,145.505,839200000.0
2008-11-25 08:30:00,145.49,145.615,145.455,145.585,533000000.0
2008-11-25 08:35:00,145.615,145.805,145.55,145.565,699800000.0
2008-11-25 08:40:00,145.565,145.75,145.535,145.685,481600000.0
2008-11-25 08:45:00,145.705,145.84,145.605,145.8,423800000.0
2008-11-25 08:50:00,145.8,145.81,145.67,145.67,547600000.0
2008-11-25 08:55:00,145.69,145.73,145.595,145.6,254200000.0
2008-11-25 09:00:00,145.61,145.61,145.35,145.375,686400000.0
2008-11-25 09:05:00,145.35,145.36,145.15,145.165,639800000.0
2008-11-25 09:10:00,145.17,145.455,145.135,145.3,883400000.0
2008-11-25 09:15:00,145.3,145.45,145.265,145.45,786200000.0
2008-11-25 09:20:00,145.445,145.63,145.405,145.515,549000000.0
2008-11-25 09:25:00,145.53,145.74,145.45,145.71,379000000.0
2008-11-25 09:30:00,145.71,145.835,145.62,145.655,3564999997.0
2008-11-25 09:35:00,145.66,146.04,145.64,146.01,2844800013.0
2008-11-25 09:40:00,146.01,146.01,145.69,145.83,843199995.0
2008-11-25 09:45:00,145.83,146.13,145.73,145.925,1198400000.0
2008-11-25 09:50:00,145.92,146.075,145.885,146.005,890200000.0
2008-11-25 09:55:00,146.005,146.04,145.865,146.025,666400000.0
2008-11-25 10:00:00,146.02,146.405,145.935,146.335,958199988.0
2008-11-25 10:05:00,146.335,146.375,146.11,146.14,772200000.0
2008-11-25 10:10:00,146.145,146.27,145.965,146.115,550400000.0
2008-11-25 10:15:00,146.11,146.11,145.94,146.045,725600000.0
2008-11-25 10:20:00,146.035,146.385,146.035,146.28,1257400000.0
2008-11-25 10:25:00,146.285,146.295,145.865,145.965,988800000.0
2008-11-25 10:30:00,145.975,146.305,145.965,146.245,1049600000.0
2008-11-25 10:35:00,146.255,146.35,145.925,145.975,876000000.0
2008-11-25 10:40:00,145.985,146.0,145.81,145.855,770600000.0
2008-11-25 10:45:00,145.855,145.865,145.57,145.61,1185800000.0
2008-11-25 10:50:00,145.625,145.71,145.42,145.455,663400000.0
2008-11-25 10:55:00,145.44,145.665,145.44,145.54,1003200000.0
2008-11-25 11:00:00,145.555,145.595,145.415,145.53,938800000.0
2008-11-25 11:05:00,145.515,145.815,145.495,145.765,1282800000.0
2008-11-25 11:10:00,145.775,145.8,145.435,145.445,947600000.0
2008-11-25 11:15:00,145.435,145.435,144.77,144.795,1594600000.0
2008-11-25 11:20:00,144.8,144.9,144.62,144.795,1299400000.0
2008-11-25 11:25:00,144.8,144.9,144.71,144.895,1243600001.0
2008-11-25 11:30:00,144.9,145.125,144.875,144.99,1283400000.0
2008-11-25 11:35:00,145.005,145.105,145.005,145.055,481200000.0
2008-11-25 11:40:00,145.06,145.14,144.955,145.08,1027999998.0
2008-11-25 11:45:00,145.105,145.485,145.105,145.445,734400000.0
2008-11-25 11:50:00,145.465,145.49,145.18,145.21,594000000.0
2008-11-25 11:55:00,145.22,145.24,144.9,145.075,1325599998.0
2008-11-25 12:00:00,145.07,145.12,145.03,145.065,989999996.0
2008-11-25 12:05:00,145.065,145.09,144.585,144.77,761800000.0
2008-11-25 12:10:00,144.765,144.82,144.38,144.455,1132400000.0
2008-11-25 12:15:00,144.46,144.805,144.38,144.745,1254200001.0
2008-11-25 12:20:00,144.75,144.84,144.405,144.59,786000000.0
2008-11-25 12:25:00,144.595,144.765,144.095,144.27,1410800000.0
2008-11-25 12:30:00,144.275,144.465,144.255,144.35,1137600000.0
2008-11-25 12:35:00,144.35,144.595,144.34,144.43,2159399976.0
2008-11-25 12:40:00,144.435,144.755,144.425,144.65,934000000.0
2008-11-25 12:45:00,144.64,144.64,144.46,144.47,454200000.0
2008-11-25 12:50:00,144.465,144.56,144.43,144.45,443400000.0
2008-11-25 12:55:00,144.45,144.47,144.22,144.24,641400000.0
2008-11-25 13:00:00,144.235,144.475,144.2,144.38,1203000000.0
2008-11-25 13:05:00,144.395,144.45,144.21,144.315,1024200000.0
2008-11-25 13:10:00,144.32,144.695,144.25,144.615,971600000.0
2008-11-25 13:15:00,144.605,144.665,144.495,144.56,812600000.0
2008-11-25 13:20:00,144.545,144.655,144.45,144.55,615200000.0
2008-11-25 13:25:00,144.55,144.725,144.51,144.655,949000000.0
2008-11-25 13:30:00,144.655,144.755,144.605,144.69,649200000.0
2008-11-25 13:35:00,144.695,144.795,144.645,144.655,739800000.0
2008-11-25 13:40:00,144.655,144.965,144.65,144.89,1395600000.0
2008-11-25 13:45:00,144.89,145.32,144.89,145.26,1472000000.0
2008-11-25 13:50:00,145.26,145.47,145.19,145.41,1793000000.0
2008-11-25 13:55:00,145.42,145.68,145.31,145.505,1127400000.0
2008-11-25 14:00:00,145.495,145.57,145.425,145.445,707200000.0
2008-11-25 14:05:00,145.44,145.48,145.175,145.205,506000000.0
2008-11-25 14:10:00,145.205,145.35,145.075,145.285,828000000.0
2008-11-25 14:15:00,145.285,145.36,145.265,145.295,568000000.0
2008-11-25 14:20:00,145.27,145.27,145.105,145.115,586400000.0
2008-11-25 14:25:00,145.13,145.285,144.86,144.925,1026600000.0
2008-11-25 14:30:00,144.915,144.945,144.765,144.945,803200000.0
2008-11-25 14:35:00,144.96,145.0,144.865,144.975,510600000.0
2008-11-25 14:40:00,144.975,144.995,144.5,144.51,745200000.0
2008-11-25 14:45:00,144.515,144.57,143.73,143.905,1656900001.0
2008-11-25 14:50:00,143.905,144.175,143.86,144.16,1198000000.0
2008-11-25 14:55:00,144.16,144.24,144.085,144.23,819000000.0
2008-11-25 15:00:00,144.225,144.34,143.9,144.0,1267600007.0
2008-11-25 15:05:00,144.01,144.11,143.83,144.005,818800000.0
2008-11-25 15:10:00,143.99,144.18,143.96,144.075,946000000.0
2008-11-25 15:15:00,144.075,145.02,144.075,145.01,1734649998.0
2008-11-25 15:20:00,145.015,145.46,144.995,145.1,1824400000.0
2008-11-25 15:25:00,145.1,145.26,145.05,145.19,1703600000.0
2008-11-25 15:30:00,145.18,145.835,145.165,145.765,1962200000.0
2008-11-25 15:35:00,145.79,146.055,145.68,146.015,1593600000.0
2008-11-25 15:40:00,146.005,146.36,145.685,146.3,2103200000.0
2008-11-25 15:45:00,146.315,146.55,146.105,146.11,1405200000.0
2008-11-25 15:50:00,146.11,146.2,145.99,146.065,1072600000.0
2008-11-25 15:55:00,146.075,146.625,146.07,146.285,1024200000.0
2008-11-25 16:00:00,146.25,146.57,146.16,146.31,1116600000.0
2008-11-25 16:05:00,146.305,146.925,146.265,146.905,787400000.0
2008-11-25 16:10:00,146.91,147.89,146.895,147.72,1285000000.0
2008-11-25 16:15:00,147.73,148.165,147.63,147.9,1150400000.0
2008-11-25 16:20:00,147.885,147.98,147.485,147.665,1035600000.0
2008-11-25 16:25:00,147.68,147.81,147.395,147.52,822700000.0
2008-11-25 16:30:00,147.52,147.535,147.125,147.25,1083850000.0
2008-11-25 16:35:00,147.24,147.26,146.655,146.775,1449400000.0
2008-11-25 16:40:00,146.77,147.045,146.525,146.585,1575650000.0
2008-11-25 16:45:00,146.59,146.72,146.3,146.65,1348400000.0
2008-11-25 16:50:00,146.645,146.82,146.375,146.375,1634200000.0
2008-11-25 16:55:00,146.37,146.375,145.84,145.91,2022399999.0
2008-11-25 17:00:00,145.93,146.405,145.93,146.26,2213999989.0
2008-11-25 17:05:00,146.26,146.82,146.26,146.68,1105600000.0
2008-11-25 17:10:00,146.655,146.78,146.11,146.325,1210000000.0
2008-11-25 17:15:00,146.32,146.37,145.92,146.15,1099600006.0
2008-11-25 17:20:00,146.15,146.415,146.095,146.28,891200004.0
2008-11-25 17:25:00,146.285,146.755,146.27,146.715,1010200002.0
2008-11-25 17:30:00,146.705,146.785,146.415,146.46,854800000.0
2008-11-25 17:35:00,146.46,146.52,145.975,145.975,1049200000.0
2008-11-25 17:40:00,145.985,146.015,145.505,145.63,1190000000.0
2008-11-25 17:45:00,145.625,145.66,145.255,145.265,1003600000.0
2008-11-25 17:50:00,145.265,145.465,145.25,145.34,1137200000.0
2008-11-25 17:55:00,145.335,146.12,145.33,146.12,743400000.0
2008-11-25 18:00:00,146.115,146.195,145.945,145.945,927800000.0
2008-11-25 18:05:00,145.96,145.965,145.41,145.54,1247800006.0
2008-11-25 18:10:00,145.535,146.055,145.49,145.985,1013400000.0
2008-11-25 18:15:00,145.975,146.15,145.755,145.91,1224400000.0
2008-11-25 18:20:00,145.915,146.015,145.775,145.96,1107400000.0
2008-11-25 18:25:00,145.96,146.555,145.935,146.4,949800000.0
2008-11-25 18:30:00,146.395,146.475,146.06,146.12,900400000.0
2008-11-25 18:35:00,146.105,146.425,146.06,146.33,874200000.0
2008-11-25 18:40:00,146.33,146.905,146.305,146.83,1041000000.0
2008-11-25 18:45:00,146.83,147.0,146.78,146.795,852800000.0
2008-11-25 18:50:00,146.79,146.89,146.58,146.865,882200000.0
2008-11-25 18:55:00,146.86,146.98,146.565,146.66,717800000.0
2008-11-25 19:00:00,146.665,146.78,146.49,146.49,703400000.0
2008-11-25 19:05:00,146.515,146.525,146.265,146.32,946400000.0
2008-11-25 19:10:00,146.32,146.435,145.95,146.0,917600000.0
2008-11-25 19:15:00,146.005,146.11,145.76,145.93,842800000.0
2008-11-25 19:20:00,145.94,145.975,145.56,145.645,1029200000.0
2008-11-25 19:25:00,145.625,145.7,145.42,145.495,1402800000.0
2008-11-25 19:30:00,145.5,145.64,145.435,145.46,1021600000.0
2008-11-25 19:35:00,145.46,146.345,145.41,145.97,1004800000.0
2008-11-25 19:40:00,145.97,146.455,145.865,146.35,1262400000.0
2008-11-25 19:45:00,146.35,146.36,145.925,146.11,1407000000.0
2008-11-25 19:50:00,146.1,146.115,145.69,145.725,1181600000.0
2008-11-25 19:55:00,145.725,146.245,145.615,145.905,1175600000.0
2008-11-25 20:00:00,145.9,146.015,145.5,145.5,1433000000.0
2008-11-25 20:05:00,145.525,145.985,145.495,145.985,1131600001.0
2008-11-25 20:10:00,145.985,146.47,145.985,146.295,1194800000.0
2008-11-25 20:15:00,146.295,146.45,146.0,146.39,1058600000.0
2008-11-25 20:20:00,146.39,146.77,146.39,146.625,1376400000.0
2008-11-25 20:25:00,146.635,147.395,146.62,147.17,1546600000.0
2008-11-25 20:30:00,147.17,147.425,147.165,147.37,1351200000.0
2008-11-25 20:35:00,147.38,147.575,147.36,147.49,1205800000.0
2008-11-25 20:40:00,147.495,147.61,147.35,147.35,1324800000.0
2008-11-25 20:45:00,147.34,147.44,147.23,147.345,933000000.0
2008-11-25 20:50:00,147.34,147.605,147.265,147.45,888600000.0
2008-11-25 20:55:00,147.44,147.48,147.185,147.185,975500000.0
2008-11-25 21:00:00,147.24,147.42,147.12,147.35,945200000.0
2008-11-25 21:05:00,147.345,147.35,146.96,146.985,696200000.0
2008-11-25 21:10:00,146.99,147.015,146.62,146.835,1553800001.0
2008-11-25 21:15:00,146.825,146.87,146.51,146.85,1189000000.0
2008-11-25 21:20:00,146.855,147.355,146.8,147.345,1464600000.0
2008-11-25 21:25:00,147.36,147.52,147.185,147.185,953600000.0
2008-11-25 21:30:00,147.195,147.335,147.135,147.21,1128000000.0
2008-11-25 21:35:00,147.2,147.4,147.07,147.31,685000000.0
2008-11-25 21:40:00,147.31,147.32,147.075,147.255,694200000.0
2008-11-25 21:45:00,147.24,147.245,147.09,147.12,1174200003.0
2008-11-25 21:50:00,147.115,147.27,147.05,147.27,784200000.0
2008-11-25 21:55:00,147.27,147.825,147.23,147.605,1057400000.0
2008-11-25 22:00:00,147.605,147.955,147.58,147.91,1430800000.0
2008-11-25 22:05:00,147.91,148.115,147.605,147.605,992000000.0
2008-11-25 22:10:00,147.595,147.905,147.505,147.905,1446800000.0
2008-11-25 22:15:00,147.89,148.07,147.865,148.04,986000000.0
2008-11-25 22:20:00,148.045,148.045,147.665,147.88,938400000.0
2008-11-25 22:25:00,147.88,148.03,147.71,148.0,1267800000.0
2008-11-25 22:30:00,147.995,148.235,147.99,148.12,1353400000.0
2008-11-25 22:35:00,148.12,148.485,148.12,148.42,906000000.0
2008-11-25 22:40:00,148.42,148.59,148.35,148.52,1610800000.0
2008-11-25 22:45:00,148.52,148.52,148.105,148.26,1693000000.0
2008-11-25 22:50:00,148.26,148.385,148.04,148.04,954600000.0
2008-11-25 22:55:00,148.04,148.04,147.75,147.9,868800000.0
2008-11-25 23:00:00,147.905,148.05,147.835,147.985,659000000.0
2008-11-25 23:05:00,147.995,148.01,147.82,147.82,827400000.0
2008-11-25 23:10:00,147.815,147.825,147.455,147.49,1102200000.0
2008-11-25 23:15:00,147.48,147.49,147.26,147.275,838500000.0
2008-11-25 23:20:00,147.29,147.315,147.09,147.175,885600000.0
2008-11-25 23:25:00,147.15,147.16,146.895,146.9,891400000.0
2008-11-25 23:30:00,146.905,147.08,146.785,147.08,773400000.0
2008-11-25 23:35:00,147.09,147.32,147.09,147.3,1017200004.0
2008-11-25 23:40:00,147.3,147.3,147.175,147.25,394200000.0
2008-11-25 23:45:00,147.265,147.335,147.255,147.295,213800000.0
2008-11-25 23:50:00,147.295,147.375,147.285,147.32,272800000.0
2008-11-25 23:55:00,147.32,147.385,147.23,147.29,693899986.0
2008-11-26 00:00:00,147.305,147.405,147.26,147.395,241600000.0
2008-11-26 00:05:00,147.385,147.43,147.25,147.27,154600000.0
2008-11-26 00:10:00,147.27,147.5,147.165,147.5,320400000.0
2008-11-26 00:15:00,147.505,147.52,147.41,147.51,361000000.0
2008-11-26 00:20:00,147.45,147.495,147.43,147.43,109200000.0
2008-11-26 00:25:00,147.435,147.5,147.39,147.47,144600000.0
2008-11-26 00:30:00,147.47,147.485,147.43,147.44,1095000062.0
2008-11-26 00:35:00,147.44,147.445,147.315,147.38,1105000042.0
2008-11-26 00:40:00,147.39,147.39,147.275,147.29,154000000.0
2008-11-26 00:45:00,147.285,147.4,147.255,147.34,489399992.0
2008-11-26 00:50:00,147.355,147.355,147.207,147.32,292800000.0
2008-11-26 00:55:00,147.32,147.32,147.205,147.23,140600000.0
2008-11-26 01:00:00,147.23,147.325,146.915,146.98,1159599993.0
2008-11-26 01:05:00,146.965,147.01,146.945,146.955,287600000.0
2008-11-26 01:10:00,146.96,147.005,146.935,146.94,228200000.0
2008-11-26 01:15:00,146.955,147.13,146.935,147.09,372400000.0
2008-11-26 01:20:00,147.085,147.11,146.98,147.005,397600000.0
2008-11-26 01:25:00,146.995,147.01,146.89,147.01,441400000.0
2008-11-26 01:30:00,147.035,147.06,146.93,147.005,242600000.0
2008-11-26 01:35:00,147.005,147.235,146.99,147.225,335600000.0
2008-11-26 01:40:00,147.22,147.285,147.2,147.265,288600000.0
2008-11-26 01:45:00,147.285,147.47,147.285,147.455,245400000.0
2008-11-26 01:50:00,147.455,147.47,147.265,147.265,363800000.0
2008-11-26 01:55:00,147.275,147.3,147.165,147.2,367600000.0
2008-11-26 02:00:00,147.215,147.25,147.075,147.185,727200000.0
2008-11-26 02:05:00,147.18,147.18,146.94,146.98,410100000.0
2008-11-26 02:10:00,146.97,146.97,146.585,146.695,690600000.0
2008-11-26 02:15:00,146.695,146.695,146.24,146.255,721200000.0
2008-11-26 02:20:00,146.25,146.25,145.94,146.08,822800000.0
2008-11-26 02:25:00,146.01,146.065,145.63,145.93,682200000.0
2008-11-26 02:30:00,145.94,146.19,145.92,146.16,713400000.0
2008-11-26 02:35:00,146.16,146.44,146.065,146.44,485000000.0
2008-11-26 02:40:00,146.44,146.555,146.23,146.275,700600002.0
2008-11-26 02:45:00,146.265,146.395,146.19,146.235,616400000.0
2008-11-26 02:50:00,146.225,146.335,146.105,146.11,593400000.0
2008-11-26 02:55:00,146.135,146.38,146.135,146.32,829400000.0
2008-11-26 03:00:00,146.31,146.475,146.305,146.43,465600000.0
2008-11-26 03:05:00,146.43,146.43,146.305,146.355,421400000.0
2008-11-26 03:10:00,146.35,146.5,146.275,146.44,382800000.0
2008-11-26 03:15:00,146.435,146.48,146.345,146.38,285400000.0
2008-11-26 03:20:00,146.39,146.405,146.345,146.39,176600000.0
2008-11-26 03:25:00,146.385,146.425,146.315,146.33,232600000.0
2008-11-26 03:30:00,146.32,146.335,146.19,146.215,317800000.0
2008-11-26 03:35:00,146.23,146.295,146.16,146.21,326000000.0
2008-11-26 03:40:00,146.21,146.305,146.195,146.255,156800000.0
2008-11-26 03:45:00,146.255,146.39,146.23,146.37,198800000.0
2008-11-26 03:50:00,146.37,146.63,146.36,146.57,400400000.0
2008-11-26 03:55:00,146.545,146.555,146.49,146.5,340200000.0
2008-11-26 04:00:00,146.5,146.555,146.455,146.535,374200000.0
2008-11-26 04:05:00,146.53,146.59,146.505,146.525,294600000.0
2008-11-26 04:10:00,146.52,146.525,146.21,146.265,328800000.0
2008-11-26 04:15:00,146.265,146.365,146.23,146.3,214300000.0
2008-11-26 04:20:00,146.315,146.42,146.255,146.325,459800000.0
2008-11-26 04:25:00,146.33,146.395,146.255,146.355,634600000.0
2008-11-26 04:30:00,146.365,146.37,146.265,146.275,253600000.0
2008-11-26 04:35:00,146.27,146.35,146.2,146.24,424800000.0
2008-11-26 04:40:00,146.23,146.305,146.155,146.275,274200000.0
2008-11-26 04:45:00,146.27,146.33,146.14,146.155,596600000.0
2008-11-26 04:50:00,146.145,146.17,146.095,146.145,230800000.0
2008-11-26 04:55:00,146.145,146.185,146.105,146.185,352400000.0
2008-11-26 05:00:00,146.175,146.195,146.095,146.115,214400000.0
2008-11-26 05:05:00,146.11,146.255,146.055,146.14,517600000.0
2008-11-26 05:10:00,146.145,146.17,145.935,146.01,359800000.0
2008-11-26 05:15:00,145.995,146.03,145.67,145.785,885200000.0
2008-11-26 05:20:00,145.78,145.99,145.78,145.965,450400000.0
2008-11-26 05:25:00,145.97,146.0,145.845,145.88,421200000.0
2008-11-26 05:30:00,145.885,146.025,145.885,145.95,336600000.0
2008-11-26 05:35:00,145.955,146.115,145.955,146.09,322400000.0
2008-11-26 05:40:00,146.09,146.265,146.08,146.19,273800000.0
2008-11-26 05:45:00,146.225,146.23,145.98,145.995,475000000.0
2008-11-26 05:50:00,145.99,146.055,145.99,146.02,213400000.0
2008-11-26 05:55:00,146.02,146.02,145.825,145.85,277800000.0
2008-11-26 06:00:00,145.845,145.91,145.79,145.8,153200000.0
2008-11-26 06:05:00,145.8,145.97,145.775,145.94,253000000.0
2008-11-26 06:10:00,145.94,146.095,145.935,145.985,286000000.0
2008-11-26 06:15:00,145.97,146.08,145.9,146.055,379600000.0
2008-11-26 06:20:00,146.08,146.22,146.06,146.18,289200000.0
2008-11-26 06:25:00,146.17,146.17,145.995,146.125,436200000.0
2008-11-26 06:30:00,146.085,146.455,146.08,146.42,229000000.0
2008-11-26 06:35:00,146.41,146.41,146.115,146.245,549000000.0
2008-11-26 06:40:00,146.25,146.26,146.07,146.18,552600000.0
2008-11-26 06:45:00,146.18,146.21,146.095,146.135,363800000.0
2008-11-26 06:50:00,146.145,146.24,146.11,146.19,197400000.0
2008-11-26 06:55:00,146.19,146.275,146.19,146.265,209200000.0
2008-11-26 07:00:00,146.255,146.285,146.215,146.25,188400000.0
2008-11-26 07:05:00,146.25,146.25,146.025,146.03,220800000.0
2008-11-26 07:10:00,146.03,146.045,145.745,145.755,801800000.0
2008-11-26 07:15:00,145.73,145.78,145.62,145.75,561099998.0
2008-11-26 07:20:00,145.745,145.905,145.71,145.83,301200000.0
2008-11-26 07:25:00,145.825,145.93,145.77,145.82,404400000.0
2008-11-26 07:30:00,145.82,145.84,145.635,145.69,262000000.0
2008-11-26 07:35:00,145.705,145.89,145.67,145.845,339000000.0
2008-11-26 07:40:00,145.82,145.995,145.79,145.975,218400000.0
2008-11-26 07:45:00,145.975,146.12,145.935,146.035,344400000.0
2008-11-26 07:50:00,146.045,146.11,145.925,145.955,256600000.0
2008-11-26 07:55:00,145.96,146.15,145.9,146.055,297600000.0
2008-11-26 08:00:00,146.06,146.075,145.895,145.99,319000000.0
2008-11-26 08:05:00,145.99,145.995,145.505,145.665,637400000.0
2008-11-26 08:10:00,145.665,145.75,145.635,145.66,259000000.0
2008-11-26 08:15:00,145.59,145.645,145.475,145.59,408600000.0
2008-11-26 08:20:00,145.59,145.74,145.53,145.67,335700000.0
2008-11-26 08:25:00,145.68,145.87,145.635,145.865,335800000.0
2008-11-26 08:30:00,145.85,146.05,145.825,146.05,394800000.0
2008-11-26 08:35:00,146.035,146.095,145.71,145.71,470600000.0
2008-11-26 08:40:00,145.71,145.725,145.565,145.615,458000000.0
2008-11-26 08:45:00,145.625,145.705,145.55,145.565,332000000.0
2008-11-26 08:50:00,145.55,145.83,145.52,145.755,371400000.0
2008-11-26 08:55:00,145.755,145.92,145.73,145.875,616599999.0
2008-11-26 09:00:00,145.875,146.01,145.83,145.87,463800000.0
2008-11-26 09:05:00,145.86,145.86,145.5,145.565,575600000.0
2008-11-26 09:10:00,145.57,145.575,145.325,145.42,534800000.0
2008-11-26 09:15:00,145.42,145.535,145.375,145.475,674600000.0
2008-11-26 09:20:00,145.475,145.86,145.42,145.665,734800000.0
2008-11-26 09:25:00,145.66,145.965,145.62,145.965,674400000.0
2008-11-26 09:30:00,145.965,145.965,145.7,145.735,817199980.0
2008-11-26 09:35:00,145.735,145.87,145.595,145.86,1887000025.0
2008-11-26 09:40:00,145.855,146.225,145.78,145.905,1384000000.0
2008-11-26 09:45:00,145.915,145.99,145.835,145.985,1048800000.0
2008-11-26 09:50:00,145.98,145.98,145.765,145.84,757200000.0
2008-11-26 09:55:00,145.845,145.87,145.62,145.77,630800000.0
2008-11-26 10:00:00,145.78,145.94,145.535,145.655,856800000.0
2008-11-26 10:05:00,145.655,146.11,145.655,145.945,986200000.0
2008-11-26 10:10:00,145.945,146.055,145.69,146.0,944700000.0
2008-11-26 10:15:00,145.995,146.075,145.775,145.78,559400000.0
2008-11-26 10:20:00,145.79,146.07,145.79,146.015,639000000.0
2008-11-26 10:25:00,146.01,146.03,145.81,145.87,669400000.0
2008-11-26 10:30:00,145.875,146.005,145.8,145.8,700400001.0
2008-11-26 10:35:00,145.8,145.84,145.725,145.755,692200005.0
2008-11-26 10:40:00,145.77,145.995,145.725,145.94,469000000.0
2008-11-26 10:45:00,145.945,146.3,145.92,146.12,1192200000.0
2008-11-26 10:50:00,146.125,146.475,146.075,146.275,751600000.0
2008-11-26 10:55:00,146.315,146.805,146.225,146.7,1249000000.0
2008-11-26 11:00:00,146.7,146.945,146.575,146.765,1307600000.0
2008-11-26 11:05:00,146.76,146.76,146.45,146.705,1100200000.0
2008-11-26 11:10:00,146.705,146.74,146.29,146.44,1408600000.0
2008-11-26 11:15:00,146.44,146.525,146.245,146.42,1496600000.0
2008-11-26 11:20:00,146.42,146.86,146.325,146.79,995600000.0
2008-11-26 11:25:00,146.805,146.89,146.6,146.68,1001800000.0
2008-11-26 11:30:00,146.67,146.765,146.62,146.72,679800000.0
2008-11-26 11:35:00,146.72,146.76,146.545,146.55,856400000.0
2008-11-26 11:40:00,146.55,146.71,146.5,146.585,970800002.0
2008-11-26 11:45:00,146.58,146.775,146.535,146.65,731600000.0
2008-11-26 11:50:00,146.66,146.76,146.535,146.57,1017799997.0
2008-11-26 11:55:00,146.515,146.775,146.44,146.485,1080200000.0
2008-11-26 12:00:00,146.49,146.63,146.14,146.335,1003800000.0
2008-11-26 12:05:00,146.335,146.415,146.215,146.22,954600000.0
2008-11-26 12:10:00,146.215,146.295,146.04,146.05,837200000.0
2008-11-26 12:15:00,146.055,146.435,146.055,146.295,1044400000.0
2008-11-26 12:20:00,146.295,146.395,146.24,146.37,741200000.0
2008-11-26 12:25:00,146.37,146.38,146.185,146.285,798000000.0
2008-11-26 12:30:00,146.29,146.37,146.055,146.18,1052400000.0
2008-11-26 12:35:00,146.18,146.42,146.175,146.18,988400000.0
2008-11-26 12:40:00,146.19,146.325,146.055,146.22,1036600000.0
2008-11-26 12:45:00,146.22,146.22,145.98,146.13,1515600000.0
2008-11-26 12:50:00,146.135,146.15,145.895,146.11,1014200000.0
2008-11-26 12:55:00,146.11,146.26,146.06,146.12,1445200000.0
2008-11-26 13:00:00,146.1,146.22,146.095,146.15,1381200000.0
2008-11-26 13:05:00,146.145,146.175,145.8,145.885,1174000000.0
2008-11-26 13:10:00,145.895,146.03,145.76,145.795,869770000.0
2008-11-26 13:15:00,145.795,146.01,145.695,145.73,1356800000.0
2008-11-26 13:20:00,145.735,145.9,145.47,145.83,1101600000.0
2008-11-26 13:25:00,145.84,145.86,145.645,145.685,832400000.0
2008-11-26 13:30:00,145.68,145.91,145.625,145.815,1019200000.0
2008-11-26 13:35:00,145.815,146.2,145.785,146.09,1131400001.0
2008-11-26 13:40:00,146.09,146.2,145.965,146.025,1057400000.0
2008-11-26 13:45:00,146.015,146.07,145.92,145.925,1171800000.0
2008-11-26 13:50:00,145.925,145.94,145.705,145.885,1612200000.0
2008-11-26 13:55:00,145.9,146.33,145.88,146.33,1372400000.0
2008-11-26 14:00:00,146.325,146.51,146.245,146.41,987400000.0
2008-11-26 14:05:00,146.4,146.4,146.26,146.31,816200000.0
2008-11-26 14:10:00,146.3,146.3,145.975,146.025,882600000.0
2008-11-26 14:15:00,146.035,146.15,145.91,146.15,890800000.0
2008-11-26 14:20:00,146.155,146.195,145.98,146.065,797300000.0
2008-11-26 14:25:00,146.065,146.075,145.895,145.895,1152200000.0
2008-11-26 14:30:00,145.9,146.16,145.85,145.88,1123600000.0
2008-11-26 14:35:00,145.89,145.905,145.525,145.53,1843000000.0
2008-11-26 14:40:00,145.53,145.71,145.5,145.71,1208600000.0
2008-11-26 14:45:00,145.71,145.715,145.195,145.245,1895999995.0
2008-11-26 14:50:00,145.26,145.42,145.225,145.31,1091400000.0
2008-11-26 14:55:00,145.305,145.53,145.28,145.325,962600000.0
2008-11-26 15:00:00,145.29,145.57,145.215,145.57,872400000.0
2008-11-26 15:05:00,145.56,145.89,145.535,145.765,913000000.0
2008-11-26 15:10:00,145.76,145.785,145.545,145.545,1078200000.0
2008-11-26 15:15:00,145.565,145.62,145.295,145.305,1292400000.0
2008-11-26 15:20:00,145.305,145.305,144.9,145.185,902800000.0
2008-11-26 15:25:00,145.185,145.225,144.98,145.1,1172999997.0
2008-11-26 15:30:00,145.11,145.245,144.515,144.935,1750500000.0
2008-11-26 15:35:00,144.935,145.205,144.835,145.195,1530000000.0
2008-11-26 15:40:00,145.19,145.755,145.18,145.755,1708000000.0
2008-11-26 15:45:00,145.745,146.195,145.725,146.13,1539800000.0
2008-11-26 15:50:00,146.155,146.285,145.925,146.015,1811800000.0
2008-11-26 15:55:00,146.01,146.08,145.88,146.06,2628999994.0
2008-11-26 16:00:00,146.07,146.22,146.035,146.035,2469999997.0
2008-11-26 16:05:00,146.025,146.27,146.025,146.08,1395400000.0
2008-11-26 16:10:00,146.08,146.175,145.84,145.86,1142800000.0
2008-11-26 16:15:00,145.86,145.875,145.57,145.655,1206000000.0
2008-11-26 16:20:00,145.655,145.805,145.37,145.45,1425400000.0
2008-11-26 16:25:00,145.46,145.57,145.325,145.52,1634400000.0
2008-11-26 16:30:00,145.515,145.61,145.255,145.43,1799800003.0
2008-11-26 16:35:00,145.46,145.695,145.43,145.545,1871200000.0
2008-11-26 16:40:00,145.545,145.685,145.3,145.41,1743200000.0
2008-11-26 16:45:00,145.41,145.92,145.395,145.855,1572400000.0
2008-11-26 16:50:00,145.86,145.935,145.64,145.85,1272200000.0
2008-11-26 16:55:00,145.845,145.93,145.68,145.9,917800000.0
2008-11-26 17:00:00,145.9,145.9,145.63,145.825,1784400001.0
2008-11-26 17:05:00,145.825,145.92,145.625,145.695,1490800000.0
2008-11-26 17:10:00,145.69,145.815,145.3,145.52,1799400001.0
2008-11-26 17:15:00,145.525,146.22,145.51,146.19,1613400000.0
2008-11-26 17:20:00,146.19,146.425,146.035,146.2,1899800000.0
2008-11-26 17:25:00,146.21,146.54,146.21,146.45,2301200000.0
2008-11-26 17:30:00,146.45,146.5,146.265,146.28,2009800002.0
2008-11-26 17:35:00,146.265,146.265,145.48,146.04,2086100000.0
2008-11-26 17:40:00,146.05,146.07,145.74,146.015,2533600000.0
2008-11-26 17:45:00,146.015,146.105,145.91,146.035,2394200040.0
2008-11-26 17:50:00,146.035,146.625,146.0,146.28,1920000000.0
2008-11-26 17:55:00,146.295,146.67,146.295,146.35,2153800002.0
2008-11-26 18:00:00,146.35,146.39,145.83,145.905,2027000000.0
2008-11-26 18:05:00,145.85,146.22,145.225,145.38,2033900007.0
2008-11-26 18:10:00,145.375,146.0,145.37,145.905,1640200001.0
2008-11-26 18:15:00,145.9,146.305,145.305,145.73,1298600000.0
2008-11-26 18:20:00,145.675,145.725,145.36,145.42,1147800000.0
2008-11-26 18:25:00,145.435,145.435,145.11,145.15,1153999999.0
2008-11-26 18:30:00,145.15,145.485,144.92,144.99,1406200000.0
2008-11-26 18:35:00,144.99,145.125,144.7,145.02,1646200000.0
2008-11-26 18:40:00,145.02,145.335,144.97,145.25,1034000000.0
2008-11-26 18:45:00,145.24,145.45,145.125,145.43,1129200000.0
2008-11-26 18:50:00,145.425,145.45,145.09,145.13,1101200000.0
2008-11-26 18:55:00,145.13,145.4,145.085,145.265,1033200000.0
2008-11-26 19:00:00,145.28,145.49,145.17,145.365,1139800000.0
2008-11-26 19:05:00,145.355,145.485,145.24,145.395,976800000.0
2008-11-26 19:10:00,145.385,145.49,145.275,145.3,806000000.0
2008-11-26 19:15:00,145.24,145.32,145.2,145.305,494600000.0
2008-11-26 19:20:00,145.305,145.5,145.27,145.5,523000000.0
2008-11-26 19:25:00,145.5,145.96,145.39,145.915,647400000.0
2008-11-26 19:30:00,145.92,146.115,145.77,145.96,835200000.0
2008-11-26 19:35:00,145.96,146.055,145.895,146.035,500800000.0
2008-11-26 19:40:00,146.045,146.275,146.0,146.275,564400000.0
2008-11-26 19:45:00,146.29,146.415,146.27,146.32,962400000.0
2008-11-26 19:50:00,146.32,146.505,146.225,146.27,717400000.0
2008-11-26 19:55:00,146.27,146.275,145.94,146.015,554600000.0
2008-11-26 20:00:00,146.015,146.245,145.995,146.18,653800000.0
2008-11-26 20:05:00,146.17,146.42,146.14,146.25,820200000.0
2008-11-26 20:10:00,146.245,146.275,146.125,146.19,286000000.0
2008-11-26 20:15:00,146.165,146.165,146.025,146.125,777400000.0
2008-11-26 20:20:00,146.125,146.225,145.845,145.965,1044700000.0
2008-11-26 20:25:00,145.975,146.225,145.805,146.09,907600000.0
2008-11-26 20:30:00,146.105,146.165,145.845,145.9,942000000.0
2008-11-26 20:35:00,145.9,145.9,145.685,145.86,507200000.0
2008-11-26 20:40:00,145.845,146.18,145.71,146.08,1690400002.0
2008-11-26 20:45:00,146.075,146.185,145.985,145.99,1646000001.0
2008-11-26 20:50:00,145.99,146.11,145.94,145.945,510400000.0
2008-11-26 20:55:00,145.94,145.985,145.91,145.95,291000000.0
2008-11-26 21:00:00,145.955,145.955,145.825,145.94,797000000.0
2008-11-26 21:05:00,145.925,146.12,145.91,146.11,1321999998.0
2008-11-26 21:10:00,146.105,146.32,146.065,146.16,894799999.0
2008-11-26 21:15:00,146.15,146.605,146.09,146.58,699800000.0
2008-11-26 21:20:00,146.575,146.67,146.46,146.635,492200000.0
2008-11-26 21:25:00,146.645,146.655,146.29,146.31,447200000.0
2008-11-26 21:30:00,146.33,146.68,146.33,146.6,592100000.0
2008-11-26 21:35:00,146.6,146.755,146.595,146.69,640200000.0
2008-11-26 21:40:00,146.69,147.23,146.69,147.05,568200000.0
2008-11-26 21:45:00,147.05,147.05,146.93,146.945,392400000.0
2008-11-26 21:50:00,146.965,146.975,146.88,146.9,527400000.0
2008-11-26 21:55:00,146.9,147.05,146.835,146.92,417400000.0
2008-11-26 22:00:00,146.92,146.97,146.91,146.92,720800000.0
2008-11-26 22:05:00,146.95,147.04,146.91,146.99,439800000.0
2008-11-26 22:10:00,146.99,147.335,146.965,147.245,432400000.0
2008-11-26 22:15:00,147.245,147.255,147.06,147.09,420200000.0
2008-11-26 22:20:00,147.11,147.14,147.03,147.065,236800000.0
2008-11-26 22:25:00,147.065,147.105,147.04,147.1,439000000.0
2008-11-26 22:30:00,147.095,147.155,147.015,147.14,341900000.0
2008-11-26 22:35:00,147.145,147.145,146.835,146.85,762000000.0
2008-11-26 22:40:00,146.85,146.895,146.77,146.835,268800000.0
2008-11-26 22:45:00,146.785,146.85,146.54,146.58,602600000.0
2008-11-26 22:50:00,146.58,146.59,146.385,146.5,329200000.0
2008-11-26 22:55:00,146.5,146.61,146.49,146.57,272800000.0
2008-11-26 23:00:00,146.565,146.575,146.53,146.55,260800000.0
2008-11-26 23:05:00,146.545,146.685,146.52,146.635,208400000.0
2008-11-26 23:10:00,146.65,146.83,146.625,146.77,290400000.0
2008-11-26 23:15:00,146.77,146.795,146.67,146.69,868000000.0
2008-11-26 23:20:00,146.69,146.725,146.615,146.715,175600000.0
2008-11-26 23:25:00,146.715,146.74,146.475,146.49,219800000.0
2008-11-26 23:30:00,146.5,146.565,146.485,146.495,227200000.0
2008-11-26 23:35:00,146.5,146.57,146.5,146.51,135600000.0
2008-11-26 23:40:00,146.51,146.52,146.285,146.285,235200000.0
2008-11-26 23:45:00,146.29,146.335,146.28,146.33,224000000.0
2008-11-26 23:50:00,146.33,146.42,146.325,146.42,272000000.0
2008-11-26 23:55:00,146.43,146.72,146.39,146.66,245000000.0
2008-11-27 00:00:00,146.495,147.545,146.48,146.61,368800000.0
2008-11-27 00:05:00,146.61,146.61,146.375,146.545,174000000.0
2008-11-27 00:10:00,146.555,146.775,146.485,146.7,195400000.0
2008-11-27 00:15:00,146.7,146.7,146.425,146.485,177499996.0
2008-11-27 00:20:00,146.5,146.5,146.42,146.455,115600000.0
2008-11-27 00:25:00,146.45,146.527,146.44,146.47,220400000.0
2008-11-27 00:30:00,146.465,146.495,146.44,146.485,138000000.0
2008-11-27 00:35:00,146.5,146.5,146.225,146.285,416400000.0
2008-11-27 00:40:00,146.285,146.385,146.275,146.31,124200000.0
2008-11-27 00:45:00,146.325,146.37,146.287,146.335,279800000.0
2008-11-27 00:50:00,146.355,146.43,146.34,146.355,76000000.0
2008-11-27 00:55:00,146.335,146.38,146.332,146.35,88000000.0
2008-11-27 01:00:00,146.35,146.375,146.34,146.375,162600000.0
2008-11-27 01:05:00,146.375,146.4,146.26,146.285,125400000.0
2008-11-27 01:10:00,146.26,146.335,146.21,146.275,96000000.0
2008-11-27 01:15:00,146.29,146.33,146.225,146.32,282600000.0
2008-11-27 01:20:00,146.355,146.47,146.345,146.43,426000000.0
2008-11-27 01:25:00,146.435,146.57,146.435,146.535,73600000.0
2008-11-27 01:30:00,146.535,146.545,146.48,146.545,64000000.0
2008-11-27 01:35:00,146.54,146.55,146.343,146.392,180000000.0
2008-11-27 01:40:00,146.44,146.49,146.365,146.48,145800000.0
2008-11-27 01:45:00,146.48,146.495,146.38,146.47,258400000.0
2008-11-27 01:50:00,146.475,146.53,146.405,146.435,128000000.0
2008-11-27 01:55:00,146.435,146.62,146.41,146.6,251200000.0
2008-11-27 02:00:00,146.6,146.65,146.44,146.65,424400000.0
2008-11-27 02:05:00,146.645,146.85,146.61,146.81,483600000.0
2008-11-27 02:10:00,146.81,146.86,146.74,146.83,658600000.0
2008-11-27 02:15:00,146.83,146.83,146.705,146.775,208100000.0
2008-11-27 02:20:00,146.78,146.845,146.535,146.565,400000000.0
2008-11-27 02:25:00,146.56,146.61,146.495,146.51,457600000.0
2008-11-27 02:30:00,146.5,146.55,146.295,146.365,460800000.0
2008-11-27 02:35:00,146.38,146.42,146.345,146.42,466800000.0
2008-11-27 02:40:00,146.43,146.43,146.2,146.21,536800000.0
2008-11-27 02:45:00,146.21,146.285,146.16,146.21,516200000.0
2008-11-27 02:50:00,146.215,146.29,146.195,146.235,524800000.0
2008-11-27 02:55:00,146.23,146.44,146.175,146.415,625200000.0
2008-11-27 03:00:00,146.41,146.535,146.405,146.535,423200000.0
2008-11-27 03:05:00,146.535,146.665,146.52,146.665,378000000.0
2008-11-27 03:10:00,146.665,146.7,146.605,146.67,372800000.0
2008-11-27 03:15:00,146.66,146.68,146.58,146.645,664600000.0
2008-11-27 03:20:00,146.645,146.705,146.62,146.645,274600000.0
2008-11-27 03:25:00,146.65,146.685,146.63,146.66,231200000.0
2008-11-27 03:30:00,146.665,146.76,146.645,146.72,316800000.0
2008-11-27 03:35:00,146.715,146.805,146.71,146.795,253600000.0
2008-11-27 03:40:00,146.805,146.805,146.63,146.76,432400000.0
2008-11-27 03:45:00,146.76,146.76,146.59,146.63,567600000.0
2008-11-27 03:50:00,146.63,146.63,146.46,146.505,561200000.0
2008-11-27 03:55:00,146.505,146.505,146.35,146.365,313600000.0
2008-11-27 04:00:00,146.375,146.39,146.24,146.32,436600000.0
2008-11-27 04:05:00,146.32,146.335,146.22,146.32,250000000.0
2008-11-27 04:10:00,146.34,146.365,146.21,146.215,286400000.0
2008-11-27 04:15:00,146.21,146.29,146.175,146.225,274600000.0
2008-11-27 04:20:00,146.215,146.245,146.145,146.21,304000000.0
2008-11-27 04:25:00,146.21,146.28,146.155,146.25,236800000.0
2008-11-27 04:30:00,146.225,146.48,146.205,146.47,281800000.0
2008-11-27 04:35:00,146.455,146.55,146.395,146.41,299400000.0
2008-11-27 04:40:00,146.41,146.41,146.24,146.31,313600000.0
2008-11-27 04:45:00,146.3,146.335,146.21,146.23,457600000.0
2008-11-27 04:50:00,146.23,146.245,146.16,146.235,76800000.0
2008-11-27 04:55:00,146.23,146.27,146.17,146.24,110400000.0
2008-11-27 05:00:00,146.255,146.355,146.215,146.33,121400000.0
2008-11-27 05:05:00,146.34,146.375,146.265,146.335,129600000.0
2008-11-27 05:10:00,146.335,146.395,146.285,146.34,160000000.0
2008-11-27 05:15:00,146.345,146.395,146.275,146.395,153200000.0
2008-11-27 05:20:00,146.405,146.565,146.385,146.51,344800000.0
2008-11-27 05:25:00,146.505,146.525,146.435,146.45,364800000.0
2008-11-27 05:30:00,146.46,146.51,146.38,146.43,171200000.0
2008-11-27 05:35:00,146.43,146.45,146.38,146.385,188000000.0
2008-11-27 05:40:00,146.395,146.395,146.23,146.285,432200000.0
2008-11-27 05:45:00,146.285,146.48,146.255,146.285,487600000.0
2008-11-27 05:50:00,146.285,146.285,146.175,146.265,459200000.0
2008-11-27 05:55:00,146.27,146.32,146.16,146.29,253600000.0
2008-11-27 06:00:00,146.3,146.33,146.22,146.22,179200000.0
2008-11-27 06:05:00,146.22,146.285,146.125,146.13,539200000.0
2008-11-27 06:10:00,146.14,146.195,146.04,146.065,397600000.0
2008-11-27 06:15:00,146.065,146.14,146.01,146.025,352000000.0
2008-11-27 06:20:00,146.04,146.215,146.025,146.2,362000000.0
2008-11-27 06:25:00,146.2,146.22,146.14,146.21,332800000.0
2008-11-27 06:30:00,146.195,146.22,146.13,146.22,294800000.0
2008-11-27 06:35:00,146.225,146.24,146.15,146.195,212800000.0
2008-11-27 06:40:00,146.205,146.21,146.14,146.14,174400000.0
2008-11-27 06:45:00,146.14,146.26,146.14,146.21,315200000.0
2008-11-27 06:50:00,146.21,146.28,146.185,146.245,183200000.0
2008-11-27 06:55:00,146.245,146.245,146.145,146.18,192000000.0
2008-11-27 07:00:00,146.175,146.2,146.05,146.11,318400000.0
2008-11-27 07:05:00,146.115,146.135,146.05,146.075,280000000.0
2008-11-27 07:10:00,146.07,146.195,146.025,146.175,433600000.0
2008-11-27 07:15:00,146.175,146.265,146.135,146.19,505600000.0
2008-11-27 07:20:00,146.195,146.22,146.11,146.21,336400000.0
2008-11-27 07:25:00,146.205,146.205,146.08,146.145,405600000.0
2008-11-27 07:30:00,146.145,146.205,146.09,146.17,309600000.0
2008-11-27 07:35:00,146.19,146.255,146.13,146.18,302400000.0
2008-11-27 07:40:00,146.155,146.24,146.125,146.155,259200000.0
2008-11-27 07:45:00,146.165,146.185,146.09,146.14,251200000.0
2008-11-27 07:50:00,146.135,146.145,146.1,146.13,155200000.0
2008-11-27 07:55:00,146.13,146.29,146.115,146.285,339200000.0
2008-11-27 08:00:00,146.285,146.38,146.19,146.335,528600000.0
2008-11-27 08:05:00,146.34,146.35,146.255,146.295,333200000.0
2008-11-27 08:10:00,146.28,146.59,146.25,146.59,571400000.0
2008-11-27 08:15:00,146.575,146.685,146.45,146.515,1486999974.0
2008-11-27 08:20:00,146.515,146.605,146.465,146.555,510800000.0
2008-11-27 08:25:00,146.54,146.605,146.435,146.455,593000000.0
2008-11-27 08:30:00,146.45,146.64,146.425,146.61,282000000.0
2008-11-27 08:35:00,146.61,146.765,146.605,146.68,404800000.0
2008-11-27 08:40:00,146.695,146.74,146.65,146.695,184200000.0
2008-11-27 08:45:00,146.69,146.715,146.6,146.605,292200000.0
2008-11-27 08:50:00,146.605,146.82,146.6,146.76,396800000.0
2008-11-27 08:55:00,146.76,146.84,146.67,146.71,463600000.0
2008-11-27 09:00:00,146.7,146.73,146.42,146.44,502400000.0
2008-11-27 09:05:00,146.44,146.44,146.28,146.295,714800000.0
2008-11-27 09:10:00,146.295,146.35,146.14,146.33,740600000.0
2008-11-27 09:15:00,146.33,146.355,146.18,146.18,668300000.0
2008-11-27 09:20:00,146.19,146.26,145.925,146.105,1132400000.0
2008-11-27 09:25:00,146.1,146.185,145.84,145.875,1273600000.0
2008-11-27 09:30:00,145.875,146.055,145.68,146.05,1077800000.0
2008-11-27 09:35:00,146.04,146.1,145.915,146.035,593400000.0
2008-11-27 09:40:00,146.055,146.15,146.02,146.04,479600000.0
2008-11-27 09:45:00,146.04,146.065,145.875,146.03,1158400000.0
2008-11-27 09:50:00,146.035,146.125,145.945,145.985,623400000.0
2008-11-27 09:55:00,145.99,146.1,145.905,145.905,702200000.0
2008-11-27 10:00:00,145.905,146.22,145.9,146.195,649200000.0
2008-11-27 10:05:00,146.195,146.275,146.12,146.235,838400000.0
2008-11-27 10:10:00,146.2,146.455,146.075,146.455,924600000.0
2008-11-27 10:15:00,146.45,146.53,146.39,146.47,782000000.0
2008-11-27 10:20:00,146.47,146.47,146.305,146.31,1353400000.0
2008-11-27 10:25:00,146.31,146.35,146.22,146.29,1017700000.0
2008-11-27 10:30:00,146.295,146.45,146.245,146.45,932400000.0
2008-11-27 10:35:00,146.46,146.785,146.41,146.7,773600000.0
2008-11-27 10:40:00,146.695,146.735,146.475,146.715,766400000.0
2008-11-27 10:45:00,146.705,146.715,146.63,146.67,934400000.0
2008-11-27 10:50:00,146.68,146.68,146.51,146.66,1311800000.0
2008-11-27 10:55:00,146.655,146.74,146.575,146.69,624400000.0
2008-11-27 11:00:00,146.69,146.705,146.58,146.63,688400000.0
2008-11-27 11:05:00,146.63,146.715,146.595,146.695,558600000.0
2008-11-27 11:10:00,146.69,146.75,146.665,146.745,534400000.0
2008-11-27 11:15:00,146.755,146.84,146.665,146.73,623800000.0
2008-11-27 11:20:00,146.735,146.81,146.7,146.725,425600000.0
2008-11-27 11:25:00,146.74,146.775,146.67,146.725,526400000.0
2008-11-27 11:30:00,146.73,146.76,146.655,146.72,884600000.0
2008-11-27 11:35:00,146.715,146.865,146.67,146.865,837600000.0
2008-11-27 11:40:00,146.875,147.555,146.87,147.44,1568900000.0
2008-11-27 11:45:00,147.465,147.665,147.305,147.59,1392200000.0
2008-11-27 11:50:00,147.59,147.78,147.485,147.49,990600000.0
2008-11-27 11:55:00,147.49,147.505,147.33,147.365,1343000000.0
2008-11-27 12:00:00,147.365,147.42,147.15,147.25,1479170000.0
2008-11-27 12:05:00,147.255,147.41,147.15,147.39,1027400000.0
2008-11-27 12:10:00,147.39,147.895,147.35,147.815,995700000.0
2008-11-27 12:15:00,147.81,147.815,147.505,147.67,1192500000.0
2008-11-27 12:20:00,147.665,147.7,147.395,147.44,1036400000.0
2008-11-27 12:25:00,147.45,147.455,147.31,147.38,835400000.0
2008-11-27 12:30:00,147.37,147.535,147.345,147.36,1230000000.0
2008-11-27 12:35:00,147.35,147.425,147.34,147.41,522800000.0
2008-11-27 12:40:00,147.42,147.42,147.33,147.35,489800000.0
2008-11-27 12:45:00,147.355,147.385,147.245,147.28,415800000.0
2008-11-27 12:50:00,147.28,147.555,147.255,147.555,1460600000.0
2008-11-27 12:55:00,147.55,147.73,147.55,147.695,1097600000.0
2008-11-27 13:00:00,147.695,147.9,147.57,147.705,1112200000.0
2008-11-27 13:05:00,147.71,147.745,147.545,147.675,1146900000.0
2008-11-27 13:10:00,147.66,147.66,147.505,147.51,971000000.0
2008-11-27 13:15:00,147.51,147.52,147.295,147.315,1312000000.0
2008-11-27 13:20:00,147.335,147.375,147.11,147.205,1893700002.0
2008-11-27 13:25:00,147.2,147.22,147.045,147.06,1333600000.0
2008-11-27 13:30:00,147.06,147.085,146.955,147.07,1337200001.0
2008-11-27 13:35:00,147.095,147.32,147.095,147.28,1280600001.0
2008-11-27 13:40:00,147.27,147.315,147.095,147.105,754400000.0
2008-11-27 13:45:00,147.11,147.11,146.94,147.05,1359400000.0
2008-11-27 13:50:00,147.05,147.155,147.005,147.095,990200000.0
2008-11-27 13:55:00,147.08,147.125,146.915,147.07,1139800000.0
2008-11-27 14:00:00,147.06,147.14,146.89,146.965,1341400001.0
2008-11-27 14:05:00,146.965,147.005,146.865,146.925,538000000.0
2008-11-27 14:10:00,146.92,147.125,146.87,147.065,1274400000.0
2008-11-27 14:15:00,147.065,147.085,146.965,147.05,724200000.0
2008-11-27 14:20:00,147.05,147.08,146.87,146.935,996400000.0
2008-11-27 14:25:00,146.95,146.99,146.89,146.925,418600000.0
2008-11-27 14:30:00,146.92,147.085,146.92,147.08,636000000.0
2008-11-27 14:35:00,147.075,147.075,146.885,146.935,782800000.0
2008-11-27 14:40:00,146.935,147.04,146.925,147.01,547800000.0
2008-11-27 14:45:00,147.015,147.015,146.96,146.96,297400000.0
2008-11-27 14:50:00,146.96,147.03,146.95,147.015,436000000.0
2008-11-27 14:55:00,147.015,147.08,146.97,146.995,495600000.0
2008-11-27 15:00:00,146.99,147.045,146.965,147.0,1018600000.0
2008-11-27 15:05:00,147.015,147.175,146.985,147.175,573200000.0
2008-11-27 15:10:00,147.185,147.245,147.145,147.16,599200000.0
2008-11-27 15:15:00,147.165,147.205,147.15,147.195,981000000.0
2008-11-27 15:20:00,147.195,147.285,147.155,147.225,548600001.0
2008-11-27 15:25:00,147.21,147.345,147.18,147.31,655000000.0
2008-11-27 15:30:00,147.305,147.425,147.285,147.38,1065999999.0
2008-11-27 15:35:00,147.38,147.42,147.3,147.32,1357400000.0
2008-11-27 15:40:00,147.32,147.475,147.24,147.45,1466400000.0
2008-11-27 15:45:00,147.45,147.47,147.29,147.39,1416800000.0
2008-11-27 15:50:00,147.395,147.435,147.305,147.395,878800000.0
2008-11-27 15:55:00,147.395,147.46,147.36,147.46,885400000.0
2008-11-27 16:00:00,147.46,147.57,147.41,147.41,701000000.0
2008-11-27 16:05:00,147.41,147.465,147.33,147.345,769800000.0
2008-11-27 16:10:00,147.34,147.395,147.19,147.21,1105400000.0
2008-11-27 16:15:00,147.225,147.3,147.14,147.155,800540000.0
2008-11-27 16:20:00,147.155,147.2,146.82,146.845,1389000000.0
2008-11-27 16:25:00,146.845,146.955,146.81,146.915,794400000.0
2008-11-27 16:30:00,146.905,147.14,146.855,147.125,722800000.0
2008-11-27 16:35:00,147.125,147.225,146.96,146.975,767000000.0
2008-11-27 16:40:00,146.975,147.07,146.94,147.045,1026200000.0
2008-11-27 16:45:00,147.04,147.06,146.96,147.02,710000000.0
2008-11-27 16:50:00,147.02,147.045,146.775,146.79,1356000000.0
2008-11-27 16:55:00,146.78,146.835,146.76,146.835,1711400000.0
2008-11-27 17:00:00,146.835,146.885,146.69,146.78,613400000.0
2008-11-27 17:05:00,146.775,146.885,146.73,146.73,910500000.0
2008-11-27 17:10:00,146.73,146.735,146.64,146.64,607600000.0
2008-11-27 17:15:00,146.66,146.71,146.495,146.6,679509998.0
2008-11-27 17:20:00,146.6,146.625,146.465,146.565,550500000.0
2008-11-27 17:25:00,146.56,146.875,146.56,146.82,1785500000.0
2008-11-27 17:30:00,146.82,146.825,146.725,146.805,1173300000.0
2008-11-27 17:35:00,146.81,146.94,146.73,146.73,760600000.0
2008-11-27 17:40:00,146.745,146.775,146.575,146.675,977600000.0
2008-11-27 17:45:00,146.68,146.72,146.475,146.54,1514400000.0
2008-11-27 17:50:00,146.555,146.915,146.52,146.805,1589599998.0
2008-11-27 17:55:00,146.805,147.27,146.79,147.265,1051200000.0
2008-11-27 18:00:00,147.265,147.475,147.085,147.345,1421500000.0
2008-11-27 18:05:00,147.355,147.37,146.97,147.21,1222400000.0
2008-11-27 18:10:00,147.215,147.315,147.165,147.265,1262800001.0
2008-11-27 18:15:00,147.27,147.285,147.07,147.285,1343400000.0
2008-11-27 18:20:00,147.285,147.295,146.955,146.985,1964200006.0
2008-11-27 18:25:00,146.975,146.98,146.765,146.9,1194599999.0
2008-11-27 18:30:00,146.905,147.125,146.905,147.11,389400000.0
2008-11-27 18:35:00,147.11,147.135,146.99,147.0,1283800000.0
2008-11-27 18:40:00,147.0,147.26,147.0,147.205,927200000.0
2008-11-27 18:45:00,147.21,147.315,147.125,147.26,916600000.0
2008-11-27 18:50:00,147.275,147.275,147.12,147.21,957800001.0
2008-11-27 18:55:00,147.23,147.25,146.85,146.895,1247900000.0
2008-11-27 19:00:00,146.91,147.015,146.845,146.88,705400001.0
2008-11-27 19:05:00,146.885,147.075,146.8,147.075,571000000.0
2008-11-27 19:10:00,147.07,147.07,146.985,147.005,244200000.0
2008-11-27 19:15:00,147.005,147.01,146.94,146.945,293800000.0
2008-11-27 19:20:00,146.94,147.09,146.81,146.865,820199997.0
2008-11-27 19:25:00,146.865,146.865,146.655,146.655,327000000.0
2008-11-27 19:30:00,146.67,146.76,146.58,146.685,372200000.0
2008-11-27 19:35:00,146.685,146.71,146.67,146.68,99600000.0
2008-11-27 19:40:00,146.68,146.76,146.675,146.74,319800000.0
2008-11-27 19:45:00,146.75,146.87,146.7,146.87,319400000.0
2008-11-27 19:50:00,146.9,146.95,146.855,146.945,443800000.0
2008-11-27 19:55:00,146.95,147.055,146.935,147.03,200800000.0
2008-11-27 20:00:00,147.05,147.065,146.878,146.99,508800000.0
2008-11-27 20:05:00,146.99,147.07,146.92,146.96,295500000.0
2008-11-27 20:10:00,146.96,146.985,146.87,146.885,163600000.0
2008-11-27 20:15:00,146.885,146.898,146.819,146.86,109600000.0
2008-11-27 20:20:00,146.85,146.865,146.795,146.798,68000000.0
2008-11-27 20:25:00,146.781,146.83,146.737,146.83,130200000.0
2008-11-27 20:30:00,146.83,146.86,146.807,146.818,104400000.0
2008-11-27 20:35:00,146.86,146.88,146.825,146.83,158200000.0
2008-11-27 20:40:00,146.855,146.857,146.792,146.845,171900000.0
2008-11-27 20:45:00,146.819,146.855,146.749,146.812,145600000.0
2008-11-27 20:50:00,146.845,146.857,146.801,146.817,95000000.0
2008-11-27 20:55:00,146.845,146.87,146.805,146.85,72800000.0
2008-11-27 21:00:00,146.86,146.91,146.81,146.885,95800000.0
2008-11-27 21:05:00,146.895,146.95,146.855,146.875,313700000.0
2008-11-27 21:10:00,146.87,146.915,146.79,146.837,729299989.0
2008-11-27 21:15:00,146.86,146.872,146.79,146.86,376000000.0
2008-11-27 21:20:00,146.86,146.865,146.751,146.86,461599998.0
2008-11-27 21:25:00,146.789,146.925,146.763,146.86,329800000.0
2008-11-27 21:30:00,146.86,146.868,146.799,146.865,209199999.0
2008-11-27 21:35:00,146.86,146.9,146.831,146.885,268000000.0
2008-11-27 21:40:00,146.905,146.95,146.838,146.88,138800000.0
2008-11-27 21:45:00,146.88,146.915,146.85,146.855,81600000.0
2008-11-27 21:50:00,146.895,146.9,146.815,146.9,389600000.0
2008-11-27 21:55:00,146.847,146.905,146.823,146.89,392000000.0
2008-11-27 22:00:00,146.831,146.915,146.812,146.875,355800000.0
2008-11-27 22:05:00,146.875,146.93,146.85,146.915,242900000.0
2008-11-27 22:10:00,146.845,146.93,146.808,146.93,271000000.0
2008-11-27 22:15:00,146.925,146.925,146.785,146.864,502000000.0
2008-11-27 22:20:00,146.86,146.881,146.784,146.85,375400000.0
2008-11-27 22:25:00,146.848,146.9,146.776,146.9,466600000.0
2008-11-27 22:30:00,146.895,146.905,146.756,146.79,474199999.0
2008-11-27 22:35:00,146.86,146.86,146.791,146.809,363200000.0
2008-11-27 22:40:00,146.875,146.88,146.793,146.88,188200000.0
2008-11-27 22:45:00,146.855,146.885,146.85,146.86,190199999.0
2008-11-27 22:50:00,146.865,146.895,146.816,146.865,213399998.0
2008-11-27 22:55:00,146.84,146.875,146.812,146.85,217199992.0
2008-11-27 23:00:00,146.86,146.912,146.838,146.85,229399995.0
2008-11-27 23:05:00,146.848,146.9,146.836,146.869,165200000.0
2008-11-27 23:10:00,146.865,146.875,146.825,146.86,167799994.0
2008-11-27 23:15:00,146.84,146.885,146.762,146.828,658799994.0
2008-11-27 23:20:00,146.86,146.871,146.781,146.784,330599996.0
2008-11-27 23:25:00,146.86,147.015,146.83,146.94,387999994.0
2008-11-27 23:30:00,146.94,146.94,146.8,146.88,277200000.0
2008-11-27 23:35:00,146.905,146.915,146.875,146.875,107200000.0
2008-11-27 23:40:00,146.88,146.94,146.865,146.896,314200000.0
2008-11-27 23:45:00,146.915,147.0,146.895,146.9,165600000.0
2008-11-27 23:50:00,146.9,146.9,146.781,146.85,290600000.0
2008-11-27 23:55:00,146.85,146.85,146.59,146.59,309200000.0
2008-11-28 00:00:00,146.53,146.8,146.53,146.765,256000000.0
2008-11-28 00:05:00,146.77,146.9,146.77,146.815,193800000.0
2008-11-28 00:10:00,146.817,146.84,146.735,146.82,294400000.0
2008-11-28 00:15:00,146.85,146.865,146.735,146.75,665399997.0
2008-11-28 00:20:00,146.75,146.84,146.74,146.75,218600000.0
2008-11-28 00:25:00,146.75,146.81,146.73,146.74,179000000.0
2008-11-28 00:30:00,146.74,146.74,146.74,146.74,13000000.0
2008-11-28 00:35:00,146.74,146.765,146.73,146.74,67200000.0
2008-11-28 00:40:00,146.74,146.825,146.74,146.805,286800000.0
2008-11-28 00:45:00,146.795,146.795,146.725,146.74,31200000.0
2008-11-28 00:50:00,146.74,146.79,146.725,146.74,59600000.0
2008-11-28 00:55:00,146.727,146.756,146.681,146.74,129800000.0
2008-11-28 01:00:00,146.702,146.94,146.668,146.86,206500000.0
2008-11-28 01:05:00,146.87,146.915,146.835,146.915,147800000.0
2008-11-28 01:10:00,146.915,146.955,146.87,146.92,211000000.0
2008-11-28 01:15:00,146.92,147.095,146.92,147.02,428900000.0
2008-11-28 01:20:00,147.02,147.035,146.9,146.915,149400000.0
2008-11-28 01:25:00,146.92,146.935,146.81,146.815,172200000.0
2008-11-28 01:30:00,146.815,146.88,146.81,146.86,400200000.0
2008-11-28 01:35:00,146.86,146.925,146.815,146.83,144800000.0
2008-11-28 01:40:00,146.85,146.935,146.815,146.92,287600000.0
2008-11-28 01:45:00,146.91,146.935,146.91,146.91,772000005.0
2008-11-28 01:50:00,146.91,146.935,146.91,146.915,747199992.0
2008-11-28 01:55:00,146.915,146.935,146.91,146.91,739200007.0
2008-11-28 02:00:00,146.91,146.915,146.76,146.87,1144800006.0
2008-11-28 02:05:00,146.875,146.885,146.8,146.81,636600000.0
2008-11-28 02:10:00,146.81,146.835,146.67,146.775,614200000.0
2008-11-28 02:15:00,146.775,146.895,146.645,146.74,633000000.0
2008-11-28 02:20:00,146.76,146.795,146.68,146.715,395800000.0
2008-11-28 02:25:00,146.705,146.77,146.68,146.69,442200000.0
2008-11-28 02:30:00,146.715,146.745,146.55,146.625,650600000.0
2008-11-28 02:35:00,146.615,146.64,146.57,146.61,413400000.0
2008-11-28 02:40:00,146.61,146.71,146.61,146.71,249200000.0
2008-11-28 02:45:00,146.705,146.73,146.58,146.685,597200000.0
2008-11-28 02:50:00,146.69,146.87,146.625,146.87,1292000000.0
2008-11-28 02:55:00,146.88,146.99,146.79,146.79,458600000.0
2008-11-28 03:00:00,146.8,146.9,146.8,146.855,456800000.0
2008-11-28 03:05:00,146.85,146.88,146.82,146.88,722000000.0
2008-11-28 03:10:00,146.88,146.9,146.845,146.86,548000000.0
2008-11-28 03:15:00,146.86,146.92,146.81,146.895,361600000.0
2008-11-28 03:20:00,146.9,146.96,146.885,146.935,846200000.0
2008-11-28 03:25:00,146.935,147.025,146.865,146.92,496800000.0
2008-11-28 03:30:00,146.925,146.975,146.91,146.955,581600000.0
2008-11-28 03:35:00,146.945,146.945,146.825,146.9,307600000.0
2008-11-28 03:40:00,146.89,146.89,146.795,146.8,584000000.0
2008-11-28 03:45:00,146.805,146.845,146.705,146.775,364200000.0
2008-11-28 03:50:00,146.775,146.82,146.69,146.74,389600000.0
2008-11-28 03:55:00,146.795,146.975,146.71,146.89,381400000.0
2008-11-28 04:00:00,146.91,146.92,146.795,146.81,412200000.0
2008-11-28 04:05:00,146.845,146.865,146.75,146.775,517200000.0
2008-11-28 04:10:00,146.775,146.82,146.725,146.745,498200000.0
2008-11-28 04:15:00,146.765,146.795,146.71,146.72,336400000.0
2008-11-28 04:20:00,146.74,146.86,146.74,146.81,191800000.0
2008-11-28 04:25:00,146.825,146.94,146.765,146.765,473800000.0
2008-11-28 04:30:00,146.77,146.8,146.665,146.685,400600000.0
2008-11-28 04:35:00,146.675,146.69,146.44,146.45,520400000.0
2008-11-28 04:40:00,146.465,146.47,146.35,146.375,408000000.0
2008-11-28 04:45:00,146.38,146.415,146.23,146.4,759200000.0
2008-11-28 04:50:00,146.395,146.465,146.38,146.46,449600000.0
2008-11-28 04:55:00,146.46,146.49,146.335,146.49,412800000.0
2008-11-28 05:00:00,146.49,146.63,146.45,146.605,373900000.0
2008-11-28 05:05:00,146.605,146.635,146.545,146.565,273200000.0
2008-11-28 05:10:00,146.57,146.685,146.525,146.63,354200000.0
2008-11-28 05:15:00,146.59,146.7,146.565,146.575,262600000.0
2008-11-28 05:20:00,146.57,146.805,146.57,146.735,325400000.0
2008-11-28 05:25:00,146.74,146.755,146.66,146.705,155400000.0
2008-11-28 05:30:00,146.715,146.725,146.645,146.685,303000000.0
2008-11-28 05:35:00,146.675,146.685,146.605,146.65,396200000.0
2008-11-28 05:40:00,146.65,146.725,146.64,146.64,336400000.0
2008-11-28 05:45:00,146.64,146.75,146.635,146.72,251600000.0
2008-11-28 05:50:00,146.665,146.755,146.51,146.555,372000000.0
2008-11-28 05:55:00,146.59,146.675,146.555,146.65,254200000.0
2008-11-28 06:00:00,146.64,146.665,146.574,146.587,351800000.0
2008-11-28 06:05:00,146.635,146.665,146.605,146.65,229200000.0
2008-11-28 06:10:00,146.665,146.73,146.645,146.715,174400000.0
2008-11-28 06:15:00,146.725,146.725,146.705,146.71,85600000.0
2008-11-28 06:20:00,146.72,146.725,146.625,146.65,206400000.0
2008-11-28 06:25:00,146.65,146.665,146.605,146.615,94600000.0
2008-11-28 06:30:00,146.605,146.635,146.565,146.6,158200000.0
2008-11-28 06:35:00,146.6,146.615,146.545,146.565,173000000.0
2008-11-28 06:40:00,146.615,146.685,146.53,146.63,335800000.0
2008-11-28 06:45:00,146.63,146.645,146.575,146.6,436600000.0
2008-11-28 06:50:00,146.6,146.6,146.5,146.555,282200000.0
2008-11-28 06:55:00,146.57,146.605,146.525,146.6,159600000.0
2008-11-28 07:00:00,146.585,146.615,146.54,146.56,155800000.0
2008-11-28 07:05:00,146.55,146.595,146.545,146.59,151800000.0
2008-11-28 07:10:00,146.58,146.615,146.46,146.485,559800000.0
2008-11-28 07:15:00,146.49,146.615,146.35,146.615,238400000.0
2008-11-28 07:20:00,146.615,146.69,146.565,146.64,319800000.0
2008-11-28 07:25:00,146.65,146.735,146.625,146.655,187400000.0
2008-11-28 07:30:00,146.66,146.805,146.63,146.785,764200000.0
2008-11-28 07:35:00,146.785,146.805,146.745,146.765,299500000.0
2008-11-28 07:40:00,146.77,146.79,146.69,146.745,572000000.0
2008-11-28 07:45:00,146.745,146.91,146.695,146.81,436800000.0
2008-11-28 07:50:00,146.81,146.82,146.755,146.775,177800000.0
2008-11-28 07:55:00,146.79,146.92,146.775,146.845,231400000.0
2008-11-28 08:00:00,146.845,146.955,146.82,146.895,263600000.0
2008-11-28 08:05:00,146.91,146.995,146.91,146.95,391600000.0
2008-11-28 08:10:00,146.96,147.025,146.955,146.98,116800000.0
2008-11-28 08:15:00,146.975,146.995,146.905,146.985,534000000.0
2008-11-28 08:20:00,146.985,147.07,146.94,146.995,451800000.0
2008-11-28 08:25:00,146.98,147.05,146.945,146.97,457800000.0
2008-11-28 08:30:00,146.97,147.03,146.955,147.0,237800000.0
2008-11-28 08:35:00,147.005,147.01,146.95,146.99,132600000.0
2008-11-28 08:40:00,146.985,147.0,146.911,146.965,407200000.0
2008-11-28 08:45:00,146.975,147.0,146.94,146.965,245200000.0
2008-11-28 08:50:00,146.965,146.98,146.945,146.96,306800000.0
2008-11-28 08:55:00,146.96,147.15,146.945,147.11,379200000.0
2008-11-28 09:00:00,147.1,147.175,147.065,147.12,318600000.0
2008-11-28 09:05:00,147.12,147.13,147.025,147.065,413400000.0
2008-11-28 09:10:00,147.055,147.13,147.035,147.06,574600000.0
2008-11-28 09:15:00,147.06,147.15,147.005,147.03,522400000.0
2008-11-28 09:20:00,147.025,147.025,146.89,146.89,574400000.0
2008-11-28 09:25:00,146.89,147.0,146.845,146.97,591200000.0
2008-11-28 09:30:00,146.97,147.005,146.87,146.935,261400000.0
2008-11-28 09:35:00,146.945,146.96,146.76,146.765,237800000.0
2008-11-28 09:40:00,146.77,146.845,146.745,146.83,582400000.0
2008-11-28 09:45:00,146.835,146.9,146.715,146.9,613400000.0
2008-11-28 09:50:00,146.895,146.98,146.895,146.975,266800000.0
2008-11-28 09:55:00,146.975,147.02,146.945,147.02,438800000.0
2008-11-28 10:00:00,147.03,147.14,146.885,147.035,914700000.0
2008-11-28 10:05:00,147.045,147.07,146.82,146.885,526200000.0
2008-11-28 10:10:00,146.9,147.04,146.88,146.88,495800000.0
2008-11-28 10:15:00,146.89,146.89,146.725,146.83,501600000.0
2008-11-28 10:20:00,146.84,147.125,146.82,147.095,1343400000.0
2008-11-28 10:25:00,147.1,147.155,147.045,147.135,447200000.0
2008-11-28 10:30:00,147.135,147.135,147.02,147.08,856000000.0
2008-11-28 10:35:00,147.07,147.15,146.99,147.07,1083400000.0
2008-11-28 10:40:00,147.065,147.125,146.94,146.94,1356000000.0
2008-11-28 10:45:00,146.94,147.0,146.82,146.87,1354800000.0
2008-11-28 10:50:00,146.865,146.875,146.65,146.705,1620800000.0
2008-11-28 10:55:00,146.705,146.955,146.69,146.93,1182800000.0
2008-11-28 11:00:00,146.935,146.955,146.685,146.75,1064000000.0
2008-11-28 11:05:00,146.73,146.9,146.715,146.86,510000000.0
2008-11-28 11:10:00,146.855,146.895,146.73,146.75,640600000.0
2008-11-28 11:15:00,146.745,146.865,146.725,146.76,1084000000.0
2008-11-28 11:20:00,146.765,146.85,146.755,146.78,569400000.0
2008-11-28 11:25:00,146.765,146.8,146.49,146.5,1153600000.0
2008-11-28 11:30:00,146.495,146.61,146.495,146.59,484000000.0
2008-11-28 11:35:00,146.595,146.76,146.545,146.575,968200000.0
2008-11-28 11:40:00,146.565,146.77,146.56,146.665,838000000.0
2008-11-28 11:45:00,146.66,146.665,146.545,146.555,964200000.0
2008-11-28 11:50:00,146.555,146.675,146.525,146.655,740600000.0
2008-11-28 11:55:00,146.65,146.715,146.58,146.615,758400000.0
2008-11-28 12:00:00,146.615,146.63,146.55,146.575,462400000.0
2008-11-28 12:05:00,146.585,146.685,146.57,146.66,422600000.0
2008-11-28 12:10:00,146.665,146.78,146.62,146.76,484800000.0
2008-11-28 12:15:00,146.765,146.82,146.66,146.705,924800000.0
2008-11-28 12:20:00,146.7,146.735,146.49,146.495,838000002.0
2008-11-28 12:25:00,146.495,146.505,146.145,146.295,1347000000.0
2008-11-28 12:30:00,146.285,146.46,146.19,146.46,1269399999.0
2008-11-28 12:35:00,146.45,146.605,146.445,146.6,944800000.0
2008-11-28 12:40:00,146.59,146.775,146.57,146.745,807800002.0
2008-11-28 12:45:00,146.75,146.79,146.7,146.725,426400000.0
2008-11-28 12:50:00,146.725,146.745,146.635,146.64,575000000.0
2008-11-28 12:55:00,146.64,146.695,146.475,146.64,1029800000.0
2008-11-28 13:00:00,146.64,146.69,146.54,146.585,955600000.0
2008-11-28 13:05:00,146.58,146.585,146.375,146.395,555800000.0
2008-11-28 13:10:00,146.395,146.605,146.31,146.605,1316200000.0
2008-11-28 13:15:00,146.615,146.62,146.425,146.53,666000000.0
2008-11-28 13:20:00,146.525,146.53,146.255,146.27,671200000.0
2008-11-28 13:25:00,146.26,146.465,146.26,146.35,563400000.0
2008-11-28 13:30:00,146.365,146.37,146.225,146.24,660200000.0
2008-11-28 13:35:00,146.25,146.445,146.225,146.39,907800000.0
2008-11-28 13:40:00,146.395,146.405,146.05,146.145,937600000.0
2008-11-28 13:45:00,146.15,146.48,146.14,146.48,674200000.0
2008-11-28 13:50:00,146.47,146.48,146.355,146.42,558600000.0
2008-11-28 13:55:00,146.41,146.435,145.975,146.11,1421700000.0
2008-11-28 14:00:00,146.12,146.245,146.05,146.205,858000000.0
2008-11-28 14:05:00,146.205,146.44,146.135,146.18,1265000000.0
2008-11-28 14:10:00,146.185,146.395,146.08,146.28,1079000000.0
2008-11-28 14:15:00,146.29,146.3,145.835,145.93,828400000.0
2008-11-28 14:20:00,145.935,146.24,145.875,146.125,1132400000.0
2008-11-28 14:25:00,146.125,146.165,145.715,145.89,1347000000.0
2008-11-28 14:30:00,145.88,145.895,145.585,145.84,1644400000.0
2008-11-28 14:35:00,145.84,146.2,145.775,145.995,1001400000.0
2008-11-28 14:40:00,145.94,145.97,145.765,145.915,1045600000.0
2008-11-28 14:45:00,145.93,146.25,145.93,146.16,1944400002.0
2008-11-28 14:50:00,146.145,146.19,146.01,146.015,1054200000.0
2008-11-28 14:55:00,146.015,146.205,145.925,145.97,1484400000.0
2008-11-28 15:00:00,145.98,146.34,145.96,146.34,1055200000.0
2008-11-28 15:05:00,146.34,146.49,146.225,146.32,1218600000.0
2008-11-28 15:10:00,146.32,146.35,146.17,146.335,798600000.0
2008-11-28 15:15:00,146.345,146.45,146.245,146.425,789700000.0
2008-11-28 15:20:00,146.44,146.465,146.36,146.395,470800000.0
2008-11-28 15:25:00,146.395,146.435,146.285,146.36,875400000.0
2008-11-28 15:30:00,146.335,146.53,146.325,146.5,734600000.0
2008-11-28 15:35:00,146.515,146.665,146.495,146.655,593200000.0
2008-11-28 15:40:00,146.655,146.78,146.595,146.615,1224300000.0
2008-11-28 15:45:00,146.635,146.725,146.565,146.6,1298600000.0
2008-11-28 15:50:00,146.6,146.755,146.585,146.625,1000800000.0
2008-11-28 15:55:00,146.615,146.615,146.4,146.42,923000000.0
2008-11-28 16:00:00,146.4,146.605,146.39,146.575,1244600000.0
2008-11-28 16:05:00,146.585,146.615,146.525,146.56,868200000.0
2008-11-28 16:10:00,146.555,146.58,146.35,146.35,1562900001.0
2008-11-28 16:15:00,146.365,146.37,146.115,146.14,1129000000.0
2008-11-28 16:20:00,146.13,146.18,145.86,146.165,1202400000.0
2008-11-28 16:25:00,146.17,146.385,146.17,146.36,1096600000.0
2008-11-28 16:30:00,146.36,146.51,146.33,146.4,993200000.0
2008-11-28 16:35:00,146.4,146.595,146.4,146.585,1411000000.0
2008-11-28 16:40:00,146.555,146.59,146.225,146.255,1690600000.0
2008-11-28 16:45:00,146.26,146.5,146.215,146.35,2059200000.0
2008-11-28 16:50:00,146.35,146.41,146.145,146.175,1823400000.0
2008-11-28 16:55:00,146.17,146.375,146.09,146.11,1780900000.0
2008-11-28 17:00:00,146.125,146.255,146.05,146.125,1174600000.0
2008-11-28 17:05:00,146.135,146.29,145.975,146.13,1795300000.0
2008-11-28 17:10:00,146.14,146.19,145.935,146.02,1300199996.0
2008-11-28 17:15:00,146.02,146.265,145.995,146.205,1893599982.0
2008-11-28 17:20:00,146.225,146.38,146.115,146.22,956800000.0
2008-11-28 17:25:00,146.22,146.38,146.17,146.33,887200000.0
2008-11-28 17:30:00,146.305,146.38,146.115,146.27,1439200000.0
2008-11-28 17:35:00,146.27,146.665,146.265,146.53,1394200000.0
2008-11-28 17:40:00,146.525,146.56,146.295,146.545,2333199997.0
2008-11-28 17:45:00,146.545,146.91,146.545,146.83,1833000000.0
2008-11-28 17:50:00,146.83,147.08,146.765,146.875,1837000000.0
2008-11-28 17:55:00,146.875,147.115,146.005,146.015,2234599999.0
2008-11-28 18:00:00,146.035,146.135,145.745,145.865,2211600000.0
2008-11-28 18:05:00,145.845,146.115,145.8,145.955,1943200000.0
2008-11-28 18:10:00,145.955,146.135,145.775,145.85,2123200000.0
2008-11-28 18:15:00,145.85,146.165,145.69,146.09,1403800000.0
2008-11-28 18:20:00,146.1,146.14,145.83,146.005,1348400000.0
2008-11-28 18:25:00,146.005,146.015,145.565,145.64,1323200000.0
2008-11-28 18:30:00,145.64,145.985,145.595,145.695,2075400000.0
2008-11-28 18:35:00,145.695,145.99,145.615,145.98,1289300000.0
2008-11-28 18:40:00,145.98,146.215,145.91,146.15,3501399993.0
2008-11-28 18:45:00,146.16,146.44,146.13,146.27,1595200000.0
2008-11-28 18:50:00,146.28,146.515,146.275,146.45,1523000001.0
2008-11-28 18:55:00,146.45,146.485,146.075,146.45,1996600000.0
2008-11-28 19:00:00,146.455,146.625,146.32,146.575,1814600000.0
2008-11-28 19:05:00,146.575,146.72,146.52,146.625,1195200000.0
2008-11-28 19:10:00,146.63,146.805,146.49,146.555,1502600000.0
2008-11-28 19:15:00,146.56,146.71,146.34,146.405,1785000000.0
2008-11-28 19:20:00,146.415,146.465,146.22,146.3,2215200000.0
2008-11-28 19:25:00,146.3,146.315,146.105,146.195,1524200001.0
2008-11-28 19:30:00,146.21,146.57,146.18,146.475,1500200000.0
2008-11-28 19:35:00,146.465,146.67,146.37,146.62,1213000000.0
2008-11-28 19:40:00,146.62,146.875,146.615,146.825,848400000.0
2008-11-28 19:45:00,146.825,146.855,146.79,146.81,414400000.0
2008-11-28 19:50:00,146.82,146.915,146.73,146.79,1105800000.0
2008-11-28 19:55:00,146.785,146.995,146.765,146.935,1244800000.0
2008-11-28 20:00:00,146.895,147.025,146.875,146.96,690400000.0
2008-11-28 20:05:00,146.95,147.11,146.94,147.01,1238100002.0
2008-11-28 20:10:00,147.01,147.225,147.005,147.17,679800000.0
2008-11-28 20:15:00,147.16,147.295,147.055,147.08,1128200000.0
2008-11-28 20:20:00,147.08,147.11,146.78,146.88,935400005.0
2008-11-28 20:25:00,146.885,146.98,146.875,146.95,231600000.0
2008-11-28 20:30:00,146.95,146.985,146.83,146.86,201200000.0
2008-11-28 20:35:00,146.815,146.965,146.815,146.86,504200000.0
2008-11-28 20:40:00,146.88,146.955,146.845,146.87,281400000.0
2008-11-28 20:45:00,146.87,146.985,146.865,146.96,230400000.0
2008-11-28 20:50:00,146.96,147.01,146.95,147.01,100200000.0
2008-11-28 20:55:00,147.005,147.135,146.985,147.05,457400000.0
2008-11-28 21:00:00,147.05,147.08,146.96,147.075,336200000.0
2008-11-28 21:05:00,147.005,147.155,147.005,147.145,258200000.0
2008-11-28 21:10:00,147.155,147.205,147.125,147.145,216800000.0
2008-11-28 21:15:00,147.155,147.22,147.145,147.195,191000000.0
2008-11-28 21:20:00,147.195,147.315,147.195,147.235,402400000.0
2008-11-28 21:25:00,147.27,147.335,147.265,147.27,511400000.0
2008-11-28 21:30:00,147.27,147.56,147.27,147.465,1083800000.0
2008-11-28 21:35:00,147.465,147.545,147.385,147.53,1796600017.0
2008-11-28 21:40:00,147.53,147.55,147.465,147.495,227600000.0
2008-11-28 21:45:00,147.505,147.505,147.44,147.47,256800000.0
2008-11-28 21:50:00,147.48,147.49,147.415,147.44,146600000.0
2008-11-28 21:55:00,147.44,147.45,147.385,147.4,313000000.0
2008-11-28 22:00:00,147.39,147.445,147.385,147.435,222600000.0
2008-11-28 22:05:00,147.44,147.44,147.37,147.39,123400000.0
2008-11-28 22:10:00,147.39,147.39,147.265,147.365,490000000.0
2008-11-28 22:15:00,147.36,147.44,147.305,147.36,357000000.0
2008-11-28 22:20:00,147.375,147.415,147.295,147.325,235400000.0
2008-11-28 22:25:00,147.345,147.345,147.245,147.27,115600000.0
2008-11-28 22:30:00,147.265,147.355,147.26,147.335,209800000.0
2008-11-28 22:35:00,147.31,147.355,147.285,147.33,227400000.0
2008-11-28 22:40:00,147.345,147.37,147.315,147.335,353200000.0
2008-11-28 22:45:00,147.34,147.35,147.285,147.295,503200000.0
2008-11-28 22:50:00,147.31,147.35,147.27,147.28,704000000.0
2008-11-28 22:55:00,147.28,147.28,147.212,147.265,1197000000.0
2008-11-28 23:00:00,147.26,147.28,147.1,147.15,500600000.0
2008-11-28 23:05:00,147.15,147.16,146.93,147.105,947099994.0
2008-11-28 23:10:00,147.09,147.11,147.0,147.045,1505200003.0
2008-11-28 23:15:00,147.055,147.065,146.96,147.0,329600000.0
2008-11-28 23:20:00,146.9,147.0,146.857,146.94,238200000.0
2008-11-28 23:25:00,146.935,146.935,146.805,146.825,331600000.0
2008-11-28 23:30:00,146.835,146.88,146.755,146.815,841200009.0
2008-11-28 23:35:00,146.775,146.815,146.595,146.73,147800000.0
2008-11-28 23:40:00,146.725,146.815,146.69,146.72,43400000.0
2008-11-28 23:45:00,146.72,146.86,146.715,146.805,264400000.0
2008-11-28 23:50:00,146.835,146.995,146.835,146.9,594799988.0
2008-11-28 23:55:00,146.9,146.925,146.845,146.895,1235999950.0
2008-12-01 00:00:00,146.639,146.785,146.605,146.76,140800000.0
2008-12-01 00:05:00,146.77,146.815,146.65,146.8,59800000.0
2008-12-01 00:10:00,146.755,146.815,146.731,146.805,161200000.0
2008-12-01 00:15:00,146.81,146.835,146.763,146.83,266600008.0
2008-12-01 00:20:00,146.82,146.835,146.775,146.78,26800000.0
2008-12-01 00:25:00,146.785,146.85,146.775,146.85,96600000.0
2008-12-01 00:30:00,146.833,146.925,146.816,146.816,134800000.0
2008-12-01 00:35:00,146.818,146.887,146.795,146.82,241200000.0
2008-12-01 00:40:00,146.805,146.84,146.795,146.825,33000000.0
2008-12-01 00:45:00,146.84,146.875,146.82,146.837,396999989.0
2008-12-01 00:50:00,146.865,146.955,146.865,146.935,19200000.0
2008-12-01 00:55:00,146.915,146.99,146.915,146.945,86800000.0
2008-12-01 01:00:00,146.945,147.045,146.86,146.98,76400000.0
2008-12-01 01:05:00,146.955,147.055,146.935,147.005,83800000.0
2008-12-01 01:10:00,147.04,147.085,146.935,147.07,188800000.0
2008-12-01 01:15:00,147.09,147.115,146.97,146.995,112600000.0
2008-12-01 01:20:00,147.0,147.035,146.985,147.02,54200000.0
2008-12-01 01:25:00,147.015,147.03,146.87,146.87,210800000.0
2008-12-01 01:30:00,146.87,146.87,146.745,146.865,251400000.0
2008-12-01 01:35:00,146.815,146.875,146.725,146.74,240000000.0
2008-12-01 01:40:00,146.74,146.765,146.71,146.755,65800000.0
2008-12-01 01:45:00,146.76,146.76,146.575,146.625,365400000.0
2008-12-01 01:50:00,146.62,146.67,146.49,146.525,385800000.0
2008-12-01 01:55:00,146.52,146.54,146.285,146.29,174600000.0
2008-12-01 02:00:00,146.265,146.47,146.225,146.4,614400000.0
2008-12-01 02:05:00,146.39,146.415,146.27,146.29,274800000.0
2008-12-01 02:10:00,146.275,146.35,146.23,146.275,331600000.0
2008-12-01 02:15:00,146.29,146.29,146.175,146.215,316200000.0
2008-12-01 02:20:00,146.21,146.26,146.055,146.14,328800000.0
2008-12-01 02:25:00,146.135,146.37,146.1,146.19,275600000.0
2008-12-01 02:30:00,146.175,146.175,145.99,146.025,253800000.0
2008-12-01 02:35:00,146.02,146.15,146.01,146.11,248600000.0
2008-12-01 02:40:00,146.11,146.22,146.005,146.005,455000000.0
2008-12-01 02:45:00,146.03,146.085,145.93,146.015,416400000.0
2008-12-01 02:50:00,146.015,146.21,146.005,146.2,289000000.0
2008-12-01 02:55:00,146.2,146.26,146.005,146.09,496000000.0
2008-12-01 03:00:00,146.09,146.11,145.965,146.005,625600000.0
2008-12-01 03:05:00,146.015,146.1,146.005,146.03,234600000.0
2008-12-01 03:10:00,146.025,146.115,146.02,146.02,218800000.0
2008-12-01 03:15:00,146.02,146.02,145.82,145.845,382400000.0
2008-12-01 03:20:00,145.845,145.87,145.555,145.585,848600000.0
2008-12-01 03:25:00,145.58,145.69,145.56,145.585,379800000.0
2008-12-01 03:30:00,145.595,145.785,145.56,145.75,296800000.0
2008-12-01 03:35:00,145.75,146.035,145.75,145.91,706200002.0
2008-12-01 03:40:00,145.9,146.01,145.73,145.955,548800000.0
2008-12-01 03:45:00,145.955,146.0,145.83,145.935,327600000.0
2008-12-01 03:50:00,145.935,146.02,145.79,146.005,427200000.0
2008-12-01 03:55:00,145.97,146.135,145.96,146.055,356200000.0
2008-12-01 04:00:00,146.06,146.06,145.97,146.0,215200000.0
2008-12-01 04:05:00,145.995,146.015,145.93,145.975,280800000.0
2008-12-01 04:10:00,145.975,146.01,145.92,145.97,240000000.0
2008-12-01 04:15:00,145.985,146.005,145.915,145.995,177200000.0
2008-12-01 04:20:00,145.995,146.02,145.97,146.0,125200000.0
2008-12-01 04:25:00,145.995,146.02,145.965,145.99,116200000.0
2008-12-01 04:30:00,145.98,146.06,145.945,145.945,177000000.0
2008-12-01 04:35:00,145.945,145.99,145.91,145.99,186400000.0
2008-12-01 04:40:00,145.985,146.045,145.95,145.98,162000000.0
2008-12-01 04:45:00,145.985,146.115,145.98,146.055,197200000.0
2008-12-01 04:50:00,146.08,146.105,146.025,146.06,99400000.0
2008-12-01 04:55:00,146.075,146.18,146.05,146.13,256800000.0
2008-12-01 05:00:00,146.135,146.16,146.065,146.095,221200000.0
2008-12-01 05:05:00,146.09,146.1,146.025,146.06,199400000.0
2008-12-01 05:10:00,146.065,146.115,146.03,146.1,88000000.0
2008-12-01 05:15:00,146.115,146.18,146.075,146.15,183000000.0
2008-12-01 05:20:00,146.165,146.205,146.11,146.125,163000000.0
2008-12-01 05:25:00,146.135,146.145,146.07,146.09,222800000.0
2008-12-01 05:30:00,146.105,146.135,146.07,146.08,118200000.0
2008-12-01 05:35:00,146.07,146.08,145.93,145.95,207600000.0
2008-12-01 05:40:00,145.955,145.99,145.95,145.985,69800000.0
2008-12-01 05:45:00,145.98,146.005,145.955,145.965,119200000.0
2008-12-01 05:50:00,145.975,146.005,145.945,145.98,130800000.0
2008-12-01 05:55:00,145.98,146.005,145.95,145.975,93200000.0
2008-12-01 06:00:00,145.98,145.99,145.91,145.965,106400000.0
2008-12-01 06:05:00,145.985,146.04,145.96,146.035,175200000.0
2008-12-01 06:10:00,146.03,146.04,145.945,146.015,128800000.0
2008-12-01 06:15:00,146.025,146.055,145.96,146.045,180600000.0
2008-12-01 06:20:00,146.05,146.05,145.92,145.98,187400000.0
2008-12-01 06:25:00,145.985,146.03,145.88,145.93,455800000.0
2008-12-01 06:30:00,145.925,145.96,145.86,145.92,335200000.0
2008-12-01 06:35:00,145.91,146.085,145.88,146.055,227400000.0
2008-12-01 06:40:00,146.07,146.185,146.045,146.17,357600000.0
2008-12-01 06:45:00,146.165,146.17,146.08,146.095,204000000.0
2008-12-01 06:50:00,146.175,146.2,146.115,146.155,210600000.0
2008-12-01 06:55:00,146.17,146.18,146.15,146.165,72800000.0
2008-12-01 07:00:00,146.165,146.205,146.13,146.185,153200000.0
2008-12-01 07:05:00,146.18,146.185,146.105,146.13,158800000.0
2008-12-01 07:10:00,146.13,146.15,145.985,146.05,266000000.0
2008-12-01 07:15:00,146.06,146.08,146.015,146.04,97000000.0
2008-12-01 07:20:00,146.04,146.09,146.005,146.08,147400000.0
2008-12-01 07:25:00,146.09,146.125,146.01,146.035,200800000.0
2008-12-01 07:30:00,146.025,146.08,145.895,145.925,295200000.0
2008-12-01 07:35:00,145.91,146.075,145.91,146.005,259800000.0
2008-12-01 07:40:00,146.02,146.14,146.02,146.11,217200000.0
2008-12-01 07:45:00,146.11,146.12,146.015,146.08,332200000.0
2008-12-01 07:50:00,146.09,146.105,146.06,146.09,212800000.0
2008-12-01 07:55:00,146.09,146.195,146.07,146.14,330000000.0
2008-12-01 08:00:00,146.155,146.205,146.105,146.185,267400000.0
2008-12-01 08:05:00,146.17,146.23,146.1,146.12,366800000.0
2008-12-01 08:10:00,146.12,146.12,145.975,145.99,781399999.0
2008-12-01 08:15:00,145.99,146.03,145.89,145.96,554400000.0
2008-12-01 08:20:00,145.96,145.975,145.815,145.85,278200000.0
2008-12-01 08:25:00,145.85,145.995,145.85,145.995,190400000.0
2008-12-01 08:30:00,145.99,146.01,145.915,145.92,220000000.0
2008-12-01 08:35:00,145.925,145.94,145.815,145.905,313200000.0
2008-12-01 08:40:00,145.905,145.905,145.665,145.755,380800000.0
2008-12-01 08:45:00,145.75,145.905,145.75,145.875,287600000.0
2008-12-01 08:50:00,145.875,145.915,145.865,145.885,147200000.0
2008-12-01 08:55:00,145.875,145.885,145.8,145.835,149200000.0
2008-12-01 09:00:00,145.83,145.835,145.695,145.74,522600000.0
2008-12-01 09:05:00,145.745,145.78,145.6,145.615,520400000.0
2008-12-01 09:10:00,145.62,145.725,145.6,145.725,296200000.0
2008-12-01 09:15:00,145.74,145.85,145.715,145.825,485600000.0
2008-12-01 09:20:00,145.84,146.05,145.815,146.045,365800000.0
2008-12-01 09:25:00,146.045,146.15,145.975,146.01,470200000.0
2008-12-01 09:30:00,145.985,146.09,145.985,146.04,172800000.0
2008-12-01 09:35:00,146.04,146.115,146.02,146.06,317600000.0
2008-12-01 09:40:00,146.055,146.07,145.95,145.965,323000000.0
2008-12-01 09:45:00,145.955,145.975,145.845,145.845,394000000.0
2008-12-01 09:50:00,145.835,145.85,145.645,145.69,419200000.0
2008-12-01 09:55:00,145.665,145.71,145.08,145.095,1588399998.0
2008-12-01 10:00:00,145.095,145.44,145.08,145.31,747100000.0
2008-12-01 10:05:00,145.305,145.335,144.915,144.945,756800000.0
2008-12-01 10:10:00,144.93,144.96,144.7,144.855,666900000.0
2008-12-01 10:15:00,144.845,144.895,144.445,144.575,1252199998.0
2008-12-01 10:20:00,144.585,144.625,143.38,143.635,1223399999.0
2008-12-01 10:25:00,143.635,143.93,143.635,143.725,1337600000.0
2008-12-01 10:30:00,143.725,143.915,143.665,143.69,1222800000.0
2008-12-01 10:35:00,143.695,144.02,143.66,143.915,1074800000.0
2008-12-01 10:40:00,143.92,144.1,143.84,143.925,1212500000.0
2008-12-01 10:45:00,143.91,144.075,143.835,144.04,894700000.0
2008-12-01 10:50:00,144.025,144.055,143.885,143.935,520200000.0
2008-12-01 10:55:00,143.945,144.045,143.855,143.94,575200000.0
2008-12-01 11:00:00,143.95,143.98,143.6,143.695,709100000.0
2008-12-01 11:05:00,143.705,143.825,143.345,143.4,1421200000.0
2008-12-01 11:10:00,143.385,143.535,143.235,143.24,1452600000.0
2008-12-01 11:15:00,143.245,143.33,143.015,143.015,1477000000.0
2008-12-01 11:20:00,143.02,143.105,142.795,142.93,1063600000.0
2008-12-01 11:25:00,142.93,143.02,142.755,142.76,1464800001.0
2008-12-01 11:30:00,142.76,142.76,142.165,142.185,1054400000.0
2008-12-01 11:35:00,142.2,142.33,141.96,142.13,1131500000.0
2008-12-01 11:40:00,142.165,142.38,142.13,142.365,813700000.0
2008-12-01 11:45:00,142.355,142.6,142.32,142.6,856200001.0
2008-12-01 11:50:00,142.6,142.635,142.26,142.58,684600000.0
2008-12-01 11:55:00,142.58,142.58,142.375,142.405,716000000.0
2008-12-01 12:00:00,142.405,142.405,142.025,142.21,1585399998.0
2008-12-01 12:05:00,142.21,142.365,142.055,142.12,812700000.0
2008-12-01 12:10:00,142.11,142.18,141.81,141.85,736600000.0
2008-12-01 12:15:00,141.84,141.875,141.07,141.225,1823000001.0
2008-12-01 12:20:00,141.235,141.49,141.155,141.49,1314600000.0
2008-12-01 12:25:00,141.48,141.565,141.375,141.39,834200000.0
2008-12-01 12:30:00,141.39,141.415,140.925,140.955,977400000.0
2008-12-01 12:35:00,140.955,140.97,140.42,140.58,983400000.0
2008-12-01 12:40:00,140.53,141.01,140.52,140.925,1063000000.0
2008-12-01 12:45:00,140.915,141.09,140.915,141.05,957000000.0
2008-12-01 12:50:00,141.06,141.085,140.825,140.87,1007000000.0
2008-12-01 12:55:00,140.86,141.085,140.82,141.07,478100000.0
2008-12-01 13:00:00,141.065,141.46,141.01,141.42,749600000.0
2008-12-01 13:05:00,141.42,141.47,141.265,141.35,1061200000.0
2008-12-01 13:10:00,141.355,141.5,141.28,141.485,809200000.0
2008-12-01 13:15:00,141.485,141.635,141.385,141.635,700600000.0
2008-12-01 13:20:00,141.645,141.66,141.445,141.455,817200000.0
2008-12-01 13:25:00,141.455,141.525,141.35,141.42,618400000.0
2008-12-01 13:30:00,141.41,141.485,141.28,141.28,286400000.0
2008-12-01 13:35:00,141.28,141.37,141.21,141.32,720500000.0
2008-12-01 13:40:00,141.325,141.405,141.32,141.375,352600000.0
2008-12-01 13:45:00,141.375,141.385,141.095,141.14,583800000.0
2008-12-01 13:50:00,141.15,141.39,141.085,141.34,664600000.0
2008-12-01 13:55:00,141.295,141.38,141.195,141.205,494200000.0
2008-12-01 14:00:00,141.22,141.29,140.96,141.04,717800000.0
2008-12-01 14:05:00,141.05,141.205,140.995,141.155,671400000.0
2008-12-01 14:10:00,141.165,141.21,141.09,141.15,308800000.0
2008-12-01 14:15:00,141.15,141.195,140.985,141.0,702000000.0
2008-12-01 14:20:00,141.015,141.185,141.005,141.055,374600000.0
2008-12-01 14:25:00,141.045,141.085,140.725,140.76,945500000.0
2008-12-01 14:30:00,140.78,140.805,140.365,140.41,863199999.0
2008-12-01 14:35:00,140.4,140.51,140.32,140.36,690000000.0
2008-12-01 14:40:00,140.35,140.535,140.235,140.535,376400000.0
2008-12-01 14:45:00,140.545,140.74,140.53,140.66,713000000.0
2008-12-01 14:50:00,140.675,140.69,140.525,140.585,1040799999.0
2008-12-01 14:55:00,140.585,140.805,140.51,140.77,633200000.0
2008-12-01 15:00:00,140.77,140.8,140.54,140.635,1025200003.0
2008-12-01 15:05:00,140.635,140.75,140.52,140.565,1351400002.0
2008-12-01 15:10:00,140.56,140.71,140.555,140.64,1019800000.0
2008-12-01 15:15:00,140.65,140.88,140.565,140.835,1000000000.0
2008-12-01 15:20:00,140.855,140.985,140.695,140.915,751400000.0
2008-12-01 15:25:00,140.91,140.92,140.785,140.795,444800000.0
2008-12-01 15:30:00,140.815,140.93,140.72,140.9,736399998.0
2008-12-01 15:35:00,140.89,141.17,140.82,140.825,615600000.0
2008-12-01 15:40:00,140.835,141.065,140.825,140.945,685400000.0
2008-12-01 15:45:00,140.955,140.96,140.495,140.535,719400000.0
2008-12-01 15:50:00,140.55,140.775,140.47,140.485,708200000.0
2008-12-01 15:55:00,140.485,140.835,140.36,140.725,810600000.0
2008-12-01 16:00:00,140.73,140.82,140.715,140.77,627200000.0
2008-12-01 16:05:00,140.775,141.17,140.775,141.155,939400000.0
2008-12-01 16:10:00,141.155,141.22,140.885,140.925,822000000.0
2008-12-01 16:15:00,140.9,140.98,140.75,140.785,691000000.0
2008-12-01 16:20:00,140.79,140.985,140.785,140.89,856000000.0
2008-12-01 16:25:00,140.895,140.97,140.76,140.8,732200000.0
2008-12-01 16:30:00,140.795,140.885,140.615,140.65,846200000.0
2008-12-01 16:35:00,140.655,140.78,140.545,140.65,765400000.0
2008-12-01 16:40:00,140.655,140.685,139.955,139.955,1045400000.0
2008-12-01 16:45:00,139.95,140.185,139.845,140.13,1429200000.0
2008-12-01 16:50:00,140.13,140.155,139.93,139.97,1206200000.0
2008-12-01 16:55:00,139.975,140.065,139.795,139.81,1041400000.0
2008-12-01 17:00:00,139.8,139.95,139.53,139.88,1492999994.0
2008-12-01 17:05:00,139.895,139.895,139.625,139.76,1172600000.0
2008-12-01 17:10:00,139.76,139.815,139.52,139.765,1374000000.0
2008-12-01 17:15:00,139.755,140.11,139.7,139.815,1238200000.0
2008-12-01 17:20:00,139.8,140.015,139.67,139.97,1338400005.0
2008-12-01 17:25:00,139.97,140.01,139.77,139.795,1141000000.0
2008-12-01 17:30:00,139.795,139.835,139.445,139.615,997600000.0
2008-12-01 17:35:00,139.625,139.72,139.49,139.555,806800000.0
2008-12-01 17:40:00,139.55,139.785,139.48,139.705,1086799996.0
2008-12-01 17:45:00,139.71,139.8,139.635,139.72,670000000.0
2008-12-01 17:50:00,139.73,139.785,139.24,139.35,1434200000.0
2008-12-01 17:55:00,139.335,139.38,139.085,139.22,1175600000.0
2008-12-01 18:00:00,139.235,139.375,139.07,139.275,1231100000.0
2008-12-01 18:05:00,139.28,139.36,139.065,139.13,1231100000.0
2008-12-01 18:10:00,139.135,139.565,139.08,139.525,790400000.0
2008-12-01 18:15:00,139.525,139.54,139.385,139.42,791199999.0
2008-12-01 18:20:00,139.425,139.425,138.885,139.04,1175800000.0
2008-12-01 18:25:00,139.01,139.09,138.885,139.055,1172800000.0
2008-12-01 18:30:00,139.07,139.16,138.885,139.06,1123000000.0
2008-12-01 18:35:00,139.035,139.18,139.015,139.11,932200000.0
2008-12-01 18:40:00,139.115,139.245,139.065,139.11,625200000.0
2008-12-01 18:45:00,139.11,139.165,139.06,139.11,678000000.0
2008-12-01 18:50:00,139.13,139.175,138.9,138.985,755400001.0
2008-12-01 18:55:00,138.985,139.09,138.875,139.03,569200000.0
2008-12-01 19:00:00,139.065,139.13,138.85,138.935,612600000.0
2008-12-01 19:05:00,138.93,139.12,138.695,138.795,949800000.0
2008-12-01 19:10:00,138.76,138.98,138.735,138.905,672000000.0
2008-12-01 19:15:00,138.895,138.945,138.66,138.735,831800001.0
2008-12-01 19:20:00,138.735,138.885,138.685,138.795,546200000.0
2008-12-01 19:25:00,138.795,138.795,138.475,138.475,944000000.0
2008-12-01 19:30:00,138.47,138.545,138.25,138.535,1087600000.0
2008-12-01 19:35:00,138.545,138.665,138.28,138.32,615100000.0
2008-12-01 19:40:00,138.32,138.39,138.155,138.39,566500000.0
2008-12-01 19:45:00,138.395,138.53,138.37,138.42,473700000.0
2008-12-01 19:50:00,138.415,138.435,138.175,138.24,346200000.0
2008-12-01 19:55:00,138.24,138.335,138.16,138.325,667400000.0
2008-12-01 20:00:00,138.31,138.54,138.305,138.42,549200000.0
2008-12-01 20:05:00,138.41,138.605,138.39,138.605,409000000.0
2008-12-01 20:10:00,138.625,138.99,138.61,138.925,456200000.0
2008-12-01 20:15:00,138.93,138.98,138.805,138.9,682800000.0
2008-12-01 20:20:00,138.905,138.95,138.655,138.68,670400000.0
2008-12-01 20:25:00,138.68,138.73,138.555,138.615,623800000.0
2008-12-01 20:30:00,138.62,138.925,138.545,138.9,543200000.0
2008-12-01 20:35:00,138.89,138.94,138.79,138.83,790000000.0
2008-12-01 20:40:00,138.825,138.865,138.68,138.745,836400000.0
2008-12-01 20:45:00,138.745,138.83,138.605,138.705,627400000.0
2008-12-01 20:50:00,138.71,138.885,138.675,138.735,461800000.0
2008-12-01 20:55:00,138.71,138.975,138.485,138.94,654600000.0
2008-12-01 21:00:00,138.95,139.02,138.69,138.71,385000000.0
2008-12-01 21:05:00,138.72,138.88,138.53,138.74,464900000.0
2008-12-01 21:10:00,138.735,138.825,138.65,138.675,805600000.0
2008-12-01 21:15:00,138.66,138.78,138.525,138.59,509000000.0
2008-12-01 21:20:00,138.6,138.64,138.435,138.63,481000000.0
2008-12-01 21:25:00,138.63,138.75,138.255,138.375,681900000.0
2008-12-01 21:30:00,138.37,138.675,138.275,138.455,1099200000.0
2008-12-01 21:35:00,138.46,138.535,138.41,138.47,753400000.0
2008-12-01 21:40:00,138.47,138.845,138.385,138.81,859900000.0
2008-12-01 21:45:00,138.81,139.22,138.74,139.135,616200000.0
2008-12-01 21:50:00,139.155,139.485,139.065,139.46,1231400000.0
2008-12-01 21:55:00,139.46,139.63,139.065,139.065,1303150000.0
2008-12-01 22:00:00,139.05,139.26,138.94,139.03,576200000.0
2008-12-01 22:05:00,139.01,139.23,139.005,139.08,964600000.0
2008-12-01 22:10:00,139.08,139.225,139.0,139.14,649400000.0
2008-12-01 22:15:00,139.14,139.16,138.92,138.92,456000000.0
2008-12-01 22:20:00,138.92,138.92,138.58,138.59,506000000.0
2008-12-01 22:25:00,138.59,138.825,138.585,138.73,770800000.0
2008-12-01 22:30:00,138.73,138.815,138.635,138.795,964000000.0
2008-12-01 22:35:00,138.795,138.87,138.635,138.69,800400000.0
2008-12-01 22:40:00,138.69,138.69,138.48,138.505,878400000.0
2008-12-01 22:45:00,138.51,138.655,138.35,138.525,1042200000.0
2008-12-01 22:50:00,138.54,138.565,138.085,138.105,1010000000.0
2008-12-01 22:55:00,138.115,138.24,138.035,138.205,727600000.0
2008-12-01 23:00:00,138.19,138.35,138.125,138.275,818000000.0
2008-12-01 23:05:00,138.265,138.535,138.245,138.465,505600000.0
2008-12-01 23:10:00,138.465,138.62,138.465,138.61,235600000.0
2008-12-01 23:15:00,138.61,138.77,138.595,138.765,193400000.0
2008-12-01 23:20:00,138.775,138.81,138.655,138.775,330200000.0
2008-12-01 23:25:00,138.78,138.885,138.725,138.805,336000000.0
2008-12-01 23:30:00,138.805,138.835,138.555,138.64,616000000.0
2008-12-01 23:35:00,138.65,138.775,138.65,138.66,230400000.0
2008-12-01 23:40:00,138.65,138.75,138.65,138.67,198400000.0
2008-12-01 23:45:00,138.67,138.81,138.585,138.675,400800000.0
2008-12-01 23:50:00,138.68,138.74,138.66,138.735,312000000.0
2008-12-01 23:55:00,138.735,138.83,138.655,138.69,286400000.0
2008-12-02 00:00:00,138.65,138.76,138.636,138.674,256000000.0
2008-12-02 00:05:00,138.71,138.845,138.585,138.635,246400000.0
2008-12-02 00:10:00,138.64,138.68,138.575,138.64,169600000.0
2008-12-02 00:15:00,138.655,138.73,138.575,138.66,449600000.0
2008-12-02 00:20:00,138.665,138.73,138.525,138.64,248000000.0
2008-12-02 00:25:00,138.575,138.595,138.36,138.46,346000000.0
2008-12-02 00:30:00,138.45,138.485,138.255,138.27,352199999.0
2008-12-02 00:35:00,138.27,138.47,138.27,138.43,198400000.0
2008-12-02 00:40:00,138.415,138.445,138.31,138.415,107200000.0
2008-12-02 00:45:00,138.425,138.465,138.4,138.465,73600000.0
2008-12-02 00:50:00,138.455,138.54,138.45,138.495,61600000.0
2008-12-02 00:55:00,138.49,138.49,138.39,138.39,66000000.0
2008-12-02 01:00:00,138.365,138.57,138.365,138.51,249400000.0
2008-12-02 01:05:00,138.535,138.68,138.47,138.565,171900000.0
2008-12-02 01:10:00,138.59,138.665,138.58,138.665,70000000.0
2008-12-02 01:15:00,138.65,138.65,138.465,138.505,195200000.0
2008-12-02 01:20:00,138.465,138.57,138.455,138.55,248200000.0
2008-12-02 01:25:00,138.55,138.57,138.415,138.455,556300000.0
2008-12-02 01:30:00,138.46,138.5,138.345,138.415,568200000.0
2008-12-02 01:35:00,138.42,138.44,138.37,138.42,103600000.0
2008-12-02 01:40:00,138.42,138.51,138.405,138.48,243200000.0
2008-12-02 01:45:00,138.48,138.49,138.275,138.485,286200000.0
2008-12-02 01:50:00,138.48,138.575,138.465,138.535,99600000.0
2008-12-02 01:55:00,138.55,138.55,138.46,138.52,77800000.0
2008-12-02 02:00:00,138.52,138.625,138.455,138.625,256600000.0
2008-12-02 02:05:00,138.615,138.725,138.56,138.615,384800000.0
2008-12-02 02:10:00,138.615,139.055,138.61,139.01,430400000.0
2008-12-02 02:15:00,139.015,139.12,138.99,139.075,321800000.0
2008-12-02 02:20:00,139.085,139.31,139.04,139.24,492200000.0
2008-12-02 02:25:00,139.24,139.24,139.15,139.165,211200000.0
2008-12-02 02:30:00,139.175,139.66,139.175,139.59,382400000.0
2008-12-02 02:35:00,139.585,139.8,139.575,139.755,653200000.0
2008-12-02 02:40:00,139.735,139.83,139.69,139.785,555200000.0
2008-12-02 02:45:00,139.785,140.05,139.77,140.01,423400000.0
2008-12-02 02:50:00,140.02,140.04,139.585,139.625,575000000.0
2008-12-02 02:55:00,139.62,139.645,139.28,139.47,794000000.0
2008-12-02 03:00:00,139.475,139.72,139.46,139.665,462400000.0
2008-12-02 03:05:00,139.67,139.77,139.605,139.645,441600000.0
2008-12-02 03:10:00,139.645,139.65,139.495,139.525,528200000.0
2008-12-02 03:15:00,139.525,139.57,139.455,139.565,432000000.0
2008-12-02 03:20:00,139.56,139.83,139.555,139.78,512000000.0
2008-12-02 03:25:00,139.77,139.83,139.73,139.825,262400000.0
2008-12-02 03:30:00,139.815,139.86,139.785,139.795,195200000.0
2008-12-02 03:35:00,139.785,139.795,139.7,139.705,182200000.0
2008-12-02 03:40:00,139.715,139.765,139.655,139.725,351800000.0
2008-12-02 03:45:00,139.725,139.865,139.725,139.865,142400000.0
2008-12-02 03:50:00,139.865,139.95,139.835,139.89,257600000.0
2008-12-02 03:55:00,139.885,139.92,139.81,139.855,345600000.0
2008-12-02 04:00:00,139.86,139.995,139.835,139.985,140800000.0
2008-12-02 04:05:00,139.995,139.995,139.8,139.865,404200000.0
2008-12-02 04:10:00,139.87,139.895,139.81,139.875,190400000.0
2008-12-02 04:15:00,139.875,139.965,139.855,139.9,512000000.0
2008-12-02 04:20:00,139.91,139.91,139.85,139.875,228800000.0
2008-12-02 04:25:00,139.89,139.97,139.87,139.935,267200000.0
2008-12-02 04:30:00,139.91,139.96,139.825,139.895,275200000.0
2008-12-02 04:35:00,139.89,139.895,139.755,139.835,315200000.0
2008-12-02 04:40:00,139.835,139.84,139.71,139.72,325600000.0
2008-12-02 04:45:00,139.71,139.72,139.605,139.635,235200000.0
2008-12-02 04:50:00,139.635,139.66,139.46,139.495,484800000.0
2008-12-02 04:55:00,139.5,139.555,139.495,139.525,223600000.0
2008-12-02 05:00:00,139.525,139.645,139.495,139.615,198400000.0
2008-12-02 05:05:00,139.6,139.765,139.59,139.765,172800000.0
2008-12-02 05:10:00,139.76,139.775,139.685,139.76,240000000.0
2008-12-02 05:15:00,139.77,139.77,139.72,139.735,116800000.0
2008-12-02 05:20:00,139.735,139.735,139.495,139.515,235200000.0
2008-12-02 05:25:00,139.53,139.575,139.43,139.515,353600000.0
2008-12-02 05:30:00,139.52,139.595,139.42,139.595,386400000.0
2008-12-02 05:35:00,139.61,139.64,139.565,139.6,206400000.0
2008-12-02 05:40:00,139.59,139.66,139.565,139.63,208000000.0
2008-12-02 05:45:00,139.63,139.63,139.485,139.515,236600000.0
2008-12-02 05:50:00,139.51,139.54,139.29,139.295,586400000.0
2008-12-02 05:55:00,139.31,139.36,139.215,139.245,521600000.0
2008-12-02 06:00:00,139.255,139.255,139.065,139.11,360400000.0
2008-12-02 06:05:00,139.11,139.25,139.015,139.245,467600000.0
2008-12-02 06:10:00,139.25,139.33,139.21,139.29,414800000.0
2008-12-02 06:15:00,139.295,139.33,139.225,139.27,243200000.0
2008-12-02 06:20:00,139.255,139.325,139.25,139.31,256000000.0
2008-12-02 06:25:00,139.3,139.33,139.23,139.285,361600000.0
2008-12-02 06:30:00,139.29,139.465,139.285,139.45,358400000.0
2008-12-02 06:35:00,139.45,139.49,139.415,139.415,188800000.0
2008-12-02 06:40:00,139.42,139.465,139.355,139.465,241600000.0
2008-12-02 06:45:00,139.455,139.5,139.445,139.495,88000000.0
2008-12-02 06:50:00,139.5,139.51,139.445,139.465,106000000.0
2008-12-02 06:55:00,139.46,139.585,139.46,139.555,176000000.0
2008-12-02 07:00:00,139.555,139.675,139.525,139.59,786600000.0
2008-12-02 07:05:00,139.59,139.59,139.355,139.47,241600000.0
2008-12-02 07:10:00,139.465,139.58,139.39,139.555,388800000.0
2008-12-02 07:15:00,139.545,139.545,139.335,139.41,255400000.0
2008-12-02 07:20:00,139.4,139.435,139.3,139.34,323200000.0
2008-12-02 07:25:00,139.35,139.375,139.26,139.305,836800000.0
2008-12-02 07:30:00,139.3,139.31,139.04,139.065,811200000.0
2008-12-02 07:35:00,139.075,139.2,139.05,139.19,524800000.0
2008-12-02 07:40:00,139.15,139.205,138.82,138.88,453850000.0
2008-12-02 07:45:00,138.875,138.925,138.65,138.72,610400000.0
2008-12-02 07:50:00,138.72,138.83,138.625,138.65,463400000.0
2008-12-02 07:55:00,138.65,138.68,138.325,138.41,694600000.0
2008-12-02 08:00:00,138.41,138.485,138.295,138.355,393600000.0
2008-12-02 08:05:00,138.35,138.63,138.325,138.63,426400000.0
2008-12-02 08:10:00,138.58,138.62,138.54,138.62,324300000.0
2008-12-02 08:15:00,138.62,138.695,138.525,138.69,285400000.0
2008-12-02 08:20:00,138.69,138.71,138.57,138.6,231500000.0
2008-12-02 08:25:00,138.6,138.62,138.335,138.35,628100006.0
2008-12-02 08:30:00,138.365,138.395,138.175,138.35,498400000.0
2008-12-02 08:35:00,138.35,138.67,138.315,138.55,856000000.0
2008-12-02 08:40:00,138.56,138.675,138.485,138.51,484800000.0
2008-12-02 08:45:00,138.51,138.62,138.45,138.58,319800000.0
2008-12-02 08:50:00,138.58,138.62,138.4,138.45,582200000.0
2008-12-02 08:55:00,138.455,138.595,138.455,138.595,385600000.0
2008-12-02 09:00:00,138.59,138.62,138.44,138.58,277800000.0
2008-12-02 09:05:00,138.605,138.805,138.48,138.6,643000000.0
2008-12-02 09:10:00,138.605,138.68,138.52,138.635,308000000.0
2008-12-02 09:15:00,138.635,138.715,138.555,138.64,728800000.0
2008-12-02 09:20:00,138.64,138.695,138.55,138.68,280600000.0
2008-12-02 09:25:00,138.68,138.91,138.68,138.745,410500000.0
2008-12-02 09:30:00,138.74,138.935,138.74,138.82,366800000.0
2008-12-02 09:35:00,138.82,139.01,138.815,138.97,733200000.0
2008-12-02 09:40:00,138.955,138.98,138.855,138.915,1401200030.0
2008-12-02 09:45:00,138.915,138.94,138.655,138.85,608300000.0
2008-12-02 09:50:00,138.85,138.875,138.665,138.78,642600000.0
2008-12-02 09:55:00,138.79,138.945,138.77,138.82,630200000.0
2008-12-02 10:00:00,138.82,139.015,138.775,138.86,726800000.0
2008-12-02 10:05:00,138.85,138.995,138.61,138.62,817800000.0
2008-12-02 10:10:00,138.62,138.645,138.1,138.11,968600000.0
2008-12-02 10:15:00,138.095,138.17,137.59,137.775,882900000.0
2008-12-02 10:20:00,137.775,137.895,137.59,137.75,1643000001.0
2008-12-02 10:25:00,137.75,137.755,137.12,137.13,1287400000.0
2008-12-02 10:30:00,137.14,137.535,137.13,137.51,938800000.0
2008-12-02 10:35:00,137.5,137.55,137.275,137.31,659800000.0
2008-12-02 10:40:00,137.305,137.59,137.285,137.545,747200000.0
2008-12-02 10:45:00,137.54,137.58,137.32,137.425,702400000.0
2008-12-02 10:50:00,137.435,137.48,137.255,137.32,638000000.0
2008-12-02 10:55:00,137.33,137.47,137.28,137.335,380400000.0
2008-12-02 11:00:00,137.325,137.57,137.3,137.37,556600000.0
2008-12-02 11:05:00,137.355,137.93,137.355,137.85,895800000.0
2008-12-02 11:10:00,137.845,138.03,137.76,137.805,1153800000.0
2008-12-02 11:15:00,137.81,138.07,137.81,137.91,1070200000.0
2008-12-02 11:20:00,137.935,138.425,137.92,138.205,1414000000.0
2008-12-02 11:25:00,138.21,138.585,138.18,138.48,1035600000.0
2008-12-02 11:30:00,138.48,138.49,138.13,138.19,865400000.0
2008-12-02 11:35:00,138.18,138.2,137.96,138.06,778400000.0
2008-12-02 11:40:00,138.065,138.145,137.995,138.04,638000000.0
2008-12-02 11:45:00,138.04,138.07,137.925,138.0,591800000.0
2008-12-02 11:50:00,138.0,138.09,137.83,138.05,699000000.0
2008-12-02 11:55:00,138.05,138.135,137.94,138.115,795400000.0
2008-12-02 12:00:00,138.125,138.215,137.96,138.215,910000000.0
2008-12-02 12:05:00,138.215,138.335,138.075,138.085,762600000.0
2008-12-02 12:10:00,138.085,138.205,137.895,138.065,1163600000.0
2008-12-02 12:15:00,138.08,138.205,137.94,138.065,1108600000.0
2008-12-02 12:20:00,138.065,138.24,138.06,138.085,1140800000.0
2008-12-02 12:25:00,138.08,138.37,138.045,138.185,985800000.0
2008-12-02 12:30:00,138.19,138.24,137.93,138.135,1324800000.0
2008-12-02 12:35:00,138.155,138.16,137.895,137.905,2159199991.0
2008-12-02 12:40:00,137.9,138.07,137.735,137.95,968000000.0
2008-12-02 12:45:00,137.955,138.05,137.835,137.92,560200000.0
2008-12-02 12:50:00,137.91,137.985,137.865,137.955,579200000.0
2008-12-02 12:55:00,137.955,137.96,137.685,137.7,636800000.0
2008-12-02 13:00:00,137.7,137.78,137.58,137.61,647200000.0
2008-12-02 13:05:00,137.625,137.82,137.545,137.775,723800000.0
2008-12-02 13:10:00,137.785,138.01,137.63,137.63,482800000.0
2008-12-02 13:15:00,137.62,138.05,137.58,137.88,860200001.0
2008-12-02 13:20:00,137.88,138.13,137.88,138.025,479600000.0
2008-12-02 13:25:00,138.03,138.105,137.81,137.905,457600000.0
2008-12-02 13:30:00,137.9,137.925,137.755,137.83,615600000.0
2008-12-02 13:35:00,137.805,138.205,137.785,138.185,611800000.0
2008-12-02 13:40:00,138.17,138.22,138.11,138.205,686200000.0
2008-12-02 13:45:00,138.205,138.3,138.135,138.195,752600000.0
2008-12-02 13:50:00,138.195,138.26,138.08,138.085,919200000.0
2008-12-02 13:55:00,138.095,138.11,137.885,137.955,836900000.0
2008-12-02 14:00:00,137.96,138.3,137.94,138.22,1265400000.0
2008-12-02 14:05:00,138.235,138.53,138.205,138.355,416400000.0
2008-12-02 14:10:00,138.35,138.97,138.34,138.81,882400000.0
2008-12-02 14:15:00,138.81,139.47,138.775,139.465,878200000.0
2008-12-02 14:20:00,139.465,139.65,139.215,139.555,837200000.0
2008-12-02 14:25:00,139.555,139.62,139.225,139.265,799600000.0
2008-12-02 14:30:00,139.29,139.29,139.025,139.08,904400000.0
2008-12-02 14:35:00,138.995,139.23,138.895,138.895,896800000.0
2008-12-02 14:40:00,138.905,139.38,138.885,139.31,703200000.0
2008-12-02 14:45:00,139.325,139.395,139.085,139.365,772200000.0
2008-12-02 14:50:00,139.36,139.565,139.31,139.55,1158800000.0
2008-12-02 14:55:00,139.545,139.815,139.485,139.815,1103600000.0
2008-12-02 15:00:00,139.825,139.855,139.68,139.715,898800000.0
2008-12-02 15:05:00,139.71,139.955,139.605,139.895,598000000.0
2008-12-02 15:10:00,139.91,140.03,139.715,139.955,1266600000.0
2008-12-02 15:15:00,139.97,140.405,139.97,140.135,1026400000.0
2008-12-02 15:20:00,140.125,140.195,139.94,140.015,1015200000.0
2008-12-02 15:25:00,139.99,140.225,139.94,140.065,932000000.0
2008-12-02 15:30:00,140.075,140.26,140.025,140.26,1191600000.0
2008-12-02 15:35:00,140.26,140.79,140.26,140.615,1142000000.0
2008-12-02 15:40:00,140.59,140.79,140.535,140.78,742400000.0
2008-12-02 15:45:00,140.795,140.92,140.715,140.755,719800000.0
2008-12-02 15:50:00,140.745,140.765,140.565,140.575,793200000.0
2008-12-02 15:55:00,140.575,140.695,140.37,140.69,1018600000.0
2008-12-02 16:00:00,140.71,140.905,140.565,140.62,955000000.0
2008-12-02 16:05:00,140.62,140.66,140.21,140.25,1194399981.0
2008-12-02 16:10:00,140.26,140.26,139.87,140.12,755399999.0
2008-12-02 16:15:00,140.12,140.69,140.12,140.625,1228200000.0
2008-12-02 16:20:00,140.625,140.66,140.38,140.42,822400000.0
2008-12-02 16:25:00,140.42,140.65,140.42,140.52,529600000.0
2008-12-02 16:30:00,140.53,140.53,140.245,140.44,892200002.0
2008-12-02 16:35:00,140.445,140.81,140.445,140.74,833600000.0
2008-12-02 16:40:00,140.76,140.76,140.095,140.23,982200000.0
2008-12-02 16:45:00,140.23,140.245,139.835,139.91,980400000.0
2008-12-02 16:50:00,139.905,140.275,139.84,139.975,914600000.0
2008-12-02 16:55:00,139.96,140.19,139.915,140.03,1003800000.0
2008-12-02 17:00:00,140.03,140.46,139.985,140.455,1166200000.0
2008-12-02 17:05:00,140.455,140.665,140.34,140.59,945000000.0
2008-12-02 17:10:00,140.58,140.81,140.5,140.635,808200000.0
2008-12-02 17:15:00,140.65,140.825,140.395,140.545,838400000.0
2008-12-02 17:20:00,140.54,140.585,140.215,140.39,985400000.0
2008-12-02 17:25:00,140.38,140.405,140.16,140.285,959600000.0
2008-12-02 17:30:00,140.3,140.52,140.225,140.33,1087000000.0
2008-12-02 17:35:00,140.325,140.36,140.09,140.2,1021200000.0
2008-12-02 17:40:00,140.185,140.305,139.98,140.035,856600000.0
2008-12-02 17:45:00,140.025,140.21,139.905,139.96,1047400000.0
2008-12-02 17:50:00,139.97,139.985,139.71,139.74,855600000.0
2008-12-02 17:55:00,139.74,139.905,139.655,139.77,937800000.0
2008-12-02 18:00:00,139.745,139.865,139.655,139.715,1025800000.0
2008-12-02 18:05:00,139.705,139.745,139.565,139.635,702800000.0
2008-12-02 18:10:00,139.65,139.755,139.215,139.255,785500000.0
2008-12-02 18:15:00,139.255,139.35,139.06,139.3,914200000.0
2008-12-02 18:20:00,139.29,139.465,139.23,139.295,861000000.0
2008-12-02 18:25:00,139.31,139.565,139.255,139.425,916200000.0
2008-12-02 18:30:00,139.435,139.53,139.265,139.285,1245800000.0
2008-12-02 18:35:00,139.3,139.48,139.265,139.39,908400000.0
2008-12-02 18:40:00,139.395,139.425,139.27,139.305,889600000.0
2008-12-02 18:45:00,139.305,139.615,139.24,139.585,643200000.0
2008-12-02 18:50:00,139.605,139.75,139.59,139.73,576200000.0
2008-12-02 18:55:00,139.725,139.99,139.72,139.96,809000000.0
2008-12-02 19:00:00,139.945,139.965,139.65,139.685,495600000.0
2008-12-02 19:05:00,139.66,140.015,139.55,140.0,845800000.0
2008-12-02 19:10:00,140.0,140.045,139.685,139.855,703800000.0
2008-12-02 19:15:00,139.855,139.93,139.77,139.855,689600000.0
2008-12-02 19:20:00,139.855,140.15,139.855,140.04,385800000.0
2008-12-02 19:25:00,140.045,140.23,140.025,140.04,768000000.0
2008-12-02 19:30:00,140.045,140.16,139.9,139.9,775400000.0
2008-12-02 19:35:00,139.905,139.93,139.705,139.73,391600000.0
2008-12-02 19:40:00,139.73,139.79,139.605,139.79,590400000.0
2008-12-02 19:45:00,139.795,139.84,139.645,139.67,437600000.0
2008-12-02 19:50:00,139.67,139.705,139.315,139.395,813200000.0
2008-12-02 19:55:00,139.395,139.645,139.33,139.5,922800000.0
2008-12-02 20:00:00,139.495,139.57,139.445,139.505,359600000.0
2008-12-02 20:05:00,139.52,139.545,139.38,139.425,525600000.0
2008-12-02 20:10:00,139.425,139.66,139.415,139.655,538800000.0
2008-12-02 20:15:00,139.68,139.815,139.615,139.73,959000000.0
2008-12-02 20:20:00,139.73,139.795,139.69,139.72,732800000.0
2008-12-02 20:25:00,139.72,139.72,139.575,139.645,892400000.0
2008-12-02 20:30:00,139.65,139.685,139.415,139.46,1003600000.0
2008-12-02 20:35:00,139.455,139.54,139.41,139.42,858400000.0
2008-12-02 20:40:00,139.42,139.53,139.42,139.46,549800000.0
2008-12-02 20:45:00,139.46,139.61,139.425,139.44,871800000.0
2008-12-02 20:50:00,139.44,139.445,139.255,139.27,1169600000.0
2008-12-02 20:55:00,139.27,139.3,139.205,139.25,1016000000.0
2008-12-02 21:00:00,139.25,139.275,138.79,138.835,845800004.0
2008-12-02 21:05:00,138.83,138.83,138.335,138.34,616900000.0
2008-12-02 21:10:00,138.345,138.575,138.325,138.545,548900000.0
2008-12-02 21:15:00,138.56,138.705,138.355,138.46,789700000.0
2008-12-02 21:20:00,138.455,138.47,138.285,138.35,1012800000.0
2008-12-02 21:25:00,138.34,138.35,138.19,138.29,731800000.0
2008-12-02 21:30:00,138.295,138.545,138.245,138.485,1057400000.0
2008-12-02 21:35:00,138.5,138.58,138.345,138.545,625600000.0
2008-12-02 21:40:00,138.57,138.73,138.465,138.565,845400000.0
2008-12-02 21:45:00,138.565,138.64,138.49,138.6,384800000.0
2008-12-02 21:50:00,138.61,138.99,138.585,138.745,857400000.0
2008-12-02 21:55:00,138.74,138.82,138.625,138.625,684600000.0
2008-12-02 22:00:00,138.63,138.63,138.42,138.49,783400000.0
2008-12-02 22:05:00,138.505,138.525,138.32,138.455,610800000.0
2008-12-02 22:10:00,138.43,138.53,138.365,138.44,472000000.0
2008-12-02 22:15:00,138.44,138.91,138.44,138.91,1326800000.0
2008-12-02 22:20:00,138.91,139.04,138.77,138.985,1301082000.0
2008-12-02 22:25:00,138.97,139.06,138.795,138.86,1194200000.0
2008-12-02 22:30:00,138.86,139.08,138.825,139.025,914000000.0
2008-12-02 22:35:00,139.025,139.17,138.95,138.97,856200000.0
2008-12-02 22:40:00,138.97,139.04,138.86,138.925,709800000.0
2008-12-02 22:45:00,138.925,138.975,138.56,138.635,1231200000.0
2008-12-02 22:50:00,138.635,138.88,138.605,138.85,1232000000.0
2008-12-02 22:55:00,138.86,139.09,138.855,138.98,1147000000.0
2008-12-02 23:00:00,138.915,138.98,138.855,138.91,518600000.0
2008-12-02 23:05:00,138.91,138.94,138.845,138.94,286400000.0
2008-12-02 23:10:00,138.95,139.14,138.915,139.1,801000000.0
2008-12-02 23:15:00,139.12,139.215,139.075,139.215,241000000.0
2008-12-02 23:20:00,139.215,139.24,139.13,139.155,211200000.0
2008-12-02 23:25:00,139.17,139.195,139.095,139.115,646400000.0
2008-12-02 23:30:00,139.115,139.18,138.93,138.995,315600000.0
2008-12-02 23:35:00,138.99,139.02,138.92,138.94,371400000.0
2008-12-02 23:40:00,138.945,139.04,138.925,139.015,382000000.0
2008-12-02 23:45:00,139.015,139.03,138.94,139.03,223000000.0
2008-12-02 23:50:00,139.04,139.05,138.905,138.92,464400000.0
2008-12-02 23:55:00,138.92,139.01,138.825,138.965,1036800000.0
2008-12-03 00:00:00,138.965,138.985,138.64,138.645,356800000.0
2008-12-03 00:05:00,138.635,138.77,138.56,138.715,776000000.0
2008-12-03 00:10:00,138.755,138.855,138.725,138.855,114800000.0
2008-12-03 00:15:00,138.865,138.98,138.855,138.965,80000000.0
2008-12-03 00:20:00,138.965,139.02,138.925,138.99,164800000.0
2008-12-03 00:25:00,138.99,139.015,138.91,138.95,89600000.0
2008-12-03 00:30:00,138.945,138.975,138.925,138.975,96000000.0
2008-12-03 00:35:00,138.95,138.96,138.895,138.925,76800000.0
2008-12-03 00:40:00,138.925,138.985,138.915,138.97,277200000.0
2008-12-03 00:45:00,138.97,138.975,138.955,138.975,67200000.0
2008-12-03 00:50:00,138.975,138.99,138.93,138.94,205200000.0
2008-12-03 00:55:00,138.94,139.015,138.92,138.965,49200000.0
2008-12-03 01:00:00,138.965,138.97,138.92,138.945,800800000.0
2008-12-03 01:05:00,138.945,139.105,138.945,139.06,281600000.0
2008-12-03 01:10:00,139.07,139.135,139.055,139.12,159800000.0
2008-12-03 01:15:00,139.12,139.205,139.1,139.155,140800000.0
2008-12-03 01:20:00,139.145,139.175,139.105,139.15,142400000.0
2008-12-03 01:25:00,139.135,139.165,139.015,139.04,118400000.0
2008-12-03 01:30:00,139.04,139.08,138.934,138.99,230400000.0
2008-12-03 01:35:00,139.0,139.01,138.785,138.835,554600000.0
2008-12-03 01:40:00,138.83,138.86,138.69,138.735,631000000.0
2008-12-03 01:45:00,138.74,138.805,138.645,138.655,451200000.0
2008-12-03 01:50:00,138.67,138.71,138.625,138.695,294000000.0
2008-12-03 01:55:00,138.7,138.85,138.68,138.765,420000000.0
2008-12-03 02:00:00,138.765,138.8,138.665,138.675,248600000.0
2008-12-03 02:05:00,138.675,138.685,138.505,138.625,694400000.0
2008-12-03 02:10:00,138.62,138.635,138.305,138.38,465200000.0
2008-12-03 02:15:00,138.37,138.65,138.37,138.505,551000000.0
2008-12-03 02:20:00,138.505,138.535,138.45,138.46,235200000.0
2008-12-03 02:25:00,138.45,138.45,138.195,138.305,473800000.0
2008-12-03 02:30:00,138.3,138.615,138.3,138.59,450000000.0
2008-12-03 02:35:00,138.555,138.6,138.4,138.44,376400000.0
2008-12-03 02:40:00,138.445,138.555,138.435,138.48,203200000.0
2008-12-03 02:45:00,138.48,138.545,138.395,138.44,405800000.0
2008-12-03 02:50:00,138.44,138.46,138.15,138.36,582400000.0
2008-12-03 02:55:00,138.38,138.405,138.22,138.27,417600000.0
2008-12-03 03:00:00,138.27,138.33,138.21,138.32,200000000.0
2008-12-03 03:05:00,138.33,138.34,138.235,138.325,456000000.0
2008-12-03 03:10:00,138.325,138.36,138.24,138.245,398600000.0
2008-12-03 03:15:00,138.245,138.275,138.235,138.25,293400000.0
2008-12-03 03:20:00,138.25,138.335,138.24,138.3,410800000.0
2008-12-03 03:25:00,138.27,138.36,138.27,138.345,394000000.0
2008-12-03 03:30:00,138.36,138.405,138.315,138.4,288800000.0
2008-12-03 03:35:00,138.405,138.525,138.4,138.525,403200000.0
2008-12-03 03:40:00,138.535,138.78,138.52,138.72,526800000.0
2008-12-03 03:45:00,138.73,138.815,138.68,138.81,336800000.0
2008-12-03 03:50:00,138.765,138.965,138.68,138.755,609200000.0
2008-12-03 03:55:00,138.755,138.91,138.715,138.83,431800000.0
2008-12-03 04:00:00,138.835,138.87,138.77,138.87,319200000.0
2008-12-03 04:05:00,138.875,138.92,138.765,138.85,215200000.0
2008-12-03 04:10:00,138.845,139.145,138.845,139.055,407700000.0
2008-12-03 04:15:00,139.065,139.07,138.925,138.97,537200000.0
2008-12-03 04:20:00,138.96,139.095,138.955,139.025,291200000.0
2008-12-03 04:25:00,139.04,139.055,138.93,138.95,339200000.0
2008-12-03 04:30:00,138.97,139.19,138.95,139.16,307200000.0
2008-12-03 04:35:00,139.16,139.23,139.145,139.22,318400000.0
2008-12-03 04:40:00,139.22,139.38,139.19,139.365,407600000.0
2008-12-03 04:45:00,139.365,139.39,139.26,139.37,422400000.0
2008-12-03 04:50:00,139.375,139.445,139.345,139.445,368000000.0
2008-12-03 04:55:00,139.465,139.61,139.44,139.58,553800000.0
2008-12-03 05:00:00,139.57,139.57,139.34,139.47,512600000.0
2008-12-03 05:05:00,139.47,139.475,139.295,139.325,687999980.0
2008-12-03 05:10:00,139.31,139.36,139.285,139.3,228800000.0
2008-12-03 05:15:00,139.3,139.3,139.21,139.225,278400000.0
2008-12-03 05:20:00,139.23,139.26,139.165,139.23,264800000.0
2008-12-03 05:25:00,139.24,139.32,139.235,139.255,321200000.0
2008-12-03 05:30:00,139.245,139.33,139.235,139.33,209600000.0
2008-12-03 05:35:00,139.33,139.56,139.315,139.55,270400000.0
2008-12-03 05:40:00,139.545,139.745,139.275,139.29,956400000.0
2008-12-03 05:45:00,139.29,139.35,139.165,139.195,531400000.0
2008-12-03 05:50:00,139.19,139.21,139.035,139.125,932600000.0
2008-12-03 05:55:00,139.15,139.42,139.11,139.42,372800000.0
2008-12-03 06:00:00,139.425,139.425,139.035,139.17,715600000.0
2008-12-03 06:05:00,139.225,139.25,139.005,139.06,659200000.0
2008-12-03 06:10:00,139.07,139.14,138.965,138.995,1009600000.0
2008-12-03 06:15:00,139.015,139.25,138.965,139.11,439000000.0
2008-12-03 06:20:00,139.11,139.235,139.1,139.1,427600000.0
2008-12-03 06:25:00,139.115,139.13,139.01,139.015,267600000.0
2008-12-03 06:30:00,139.05,139.05,138.875,138.98,442600000.0
2008-12-03 06:35:00,138.975,139.07,138.73,138.84,672800000.0
2008-12-03 06:40:00,138.84,138.86,138.67,138.69,370800000.0
2008-12-03 06:45:00,138.695,138.735,138.6,138.6,405600000.0
2008-12-03 06:50:00,138.6,138.68,138.52,138.58,746000000.0
2008-12-03 06:55:00,138.59,138.765,138.58,138.71,476000000.0
2008-12-03 07:00:00,138.705,138.735,138.625,138.685,306600000.0
2008-12-03 07:05:00,138.685,138.7,138.68,138.68,102400000.0
2008-12-03 07:10:00,138.69,138.69,138.565,138.6,227200000.0
2008-12-03 07:15:00,138.6,138.65,138.545,138.55,286800000.0
2008-12-03 07:20:00,138.545,138.72,138.545,138.705,226600000.0
2008-12-03 07:25:00,138.695,138.705,138.505,138.59,806000000.0
2008-12-03 07:30:00,138.585,138.63,138.525,138.6,222400000.0
2008-12-03 07:35:00,138.6,138.65,138.54,138.575,242400000.0
2008-12-03 07:40:00,138.58,138.675,138.57,138.645,479400000.0
2008-12-03 07:45:00,138.655,138.69,138.6,138.61,312000000.0
2008-12-03 07:50:00,138.615,138.77,138.6,138.765,465200000.0
2008-12-03 07:55:00,138.77,138.885,138.74,138.86,199400000.0
2008-12-03 08:00:00,138.85,138.885,138.835,138.875,230400000.0
2008-12-03 08:05:00,138.87,138.965,138.815,138.85,455600000.0
2008-12-03 08:10:00,138.86,138.9,138.815,138.89,192000000.0
2008-12-03 08:15:00,138.9,138.945,138.78,138.895,163200000.0
2008-12-03 08:20:00,138.89,138.94,138.875,138.89,313200000.0
2008-12-03 08:25:00,138.9,139.09,138.89,138.93,635200000.0
2008-12-03 08:30:00,138.93,138.94,138.725,138.74,503000000.0
2008-12-03 08:35:00,138.73,138.735,138.48,138.5,427200000.0
2008-12-03 08:40:00,138.52,138.655,138.485,138.59,535400008.0
2008-12-03 08:45:00,138.59,138.62,138.37,138.4,1445800055.0
2008-12-03 08:50:00,138.45,138.6,138.425,138.53,424400000.0
2008-12-03 08:55:00,138.53,138.585,138.47,138.58,326600000.0
2008-12-03 09:00:00,138.58,138.68,138.53,138.6,373400000.0
2008-12-03 09:05:00,138.615,138.73,138.61,138.725,441400000.0
2008-12-03 09:10:00,138.725,138.78,138.67,138.685,458400000.0
2008-12-03 09:15:00,138.695,138.725,138.53,138.535,562200000.0
2008-12-03 09:20:00,138.535,138.8,138.535,138.8,468000000.0
2008-12-03 09:25:00,138.77,138.89,138.7,138.85,499000000.0
2008-12-03 09:30:00,138.85,139.005,138.8,139.005,490200000.0
2008-12-03 09:35:00,139.0,139.24,138.94,139.18,613400000.0
2008-12-03 09:40:00,139.175,139.185,138.955,139.135,605600000.0
2008-12-03 09:45:00,139.11,139.4,139.095,139.235,438600000.0
2008-12-03 09:50:00,139.24,139.275,139.165,139.175,640000000.0
2008-12-03 09:55:00,139.175,139.175,138.925,139.05,488800000.0
2008-12-03 10:00:00,139.05,139.12,138.92,138.94,724600000.0
2008-12-03 10:05:00,138.94,139.105,138.92,138.985,557400000.0
2008-12-03 10:10:00,138.985,139.025,138.745,138.885,622400000.0
2008-12-03 10:15:00,138.89,139.05,138.685,138.735,534400000.0
2008-12-03 10:20:00,138.75,138.75,138.4,138.425,1108200001.0
2008-12-03 10:25:00,138.41,138.465,137.925,138.055,807400000.0
2008-12-03 10:30:00,138.055,138.155,137.91,138.1,888200000.0
2008-12-03 10:35:00,138.1,138.115,137.42,137.51,1010400000.0
2008-12-03 10:40:00,137.51,137.565,137.21,137.31,1021600000.0
2008-12-03 10:45:00,137.31,137.475,137.245,137.385,1280999999.0
2008-12-03 10:50:00,137.375,137.645,137.275,137.45,1378799972.0
2008-12-03 10:55:00,137.45,137.45,137.095,137.2,997400000.0
2008-12-03 11:00:00,137.205,137.345,137.055,137.34,1005800000.0
2008-12-03 11:05:00,137.34,137.37,137.095,137.24,729800000.0
2008-12-03 11:10:00,137.245,137.245,136.8,136.81,580200000.0
2008-12-03 11:15:00,136.815,136.815,136.385,136.575,1801700000.0
2008-12-03 11:20:00,136.59,136.955,136.54,136.83,818200000.0
2008-12-03 11:25:00,136.82,136.845,136.655,136.76,1190100000.0
2008-12-03 11:30:00,136.775,137.025,136.745,136.965,1254800000.0
2008-12-03 11:35:00,136.955,137.03,136.36,136.36,1376800000.0
2008-12-03 11:40:00,136.38,136.62,136.35,136.555,769400000.0
2008-12-03 11:45:00,136.545,136.645,136.45,136.575,1043400000.0
2008-12-03 11:50:00,136.575,136.615,136.45,136.575,1042200000.0
2008-12-03 11:55:00,136.59,136.655,136.4,136.415,762000000.0
2008-12-03 12:00:00,136.42,136.515,136.385,136.445,1116800000.0
2008-12-03 12:05:00,136.45,136.92,136.44,136.87,1476399996.0
2008-12-03 12:10:00,136.885,136.895,136.425,136.505,837300000.0
2008-12-03 12:15:00,136.505,136.59,136.44,136.48,1081600000.0
2008-12-03 12:20:00,136.47,136.875,136.45,136.83,1106400000.0
2008-12-03 12:25:00,136.795,136.81,136.58,136.71,990600000.0
2008-12-03 12:30:00,136.72,136.865,136.63,136.735,947100000.0
2008-12-03 12:35:00,136.725,136.76,136.55,136.755,1403399985.0
2008-12-03 12:40:00,136.755,137.12,136.745,137.03,1152200000.0
2008-12-03 12:45:00,137.025,137.15,136.82,136.9,1210800000.0
2008-12-03 12:50:00,136.9,136.925,136.725,136.87,722599989.0
2008-12-03 12:55:00,136.87,137.02,136.735,136.995,795800000.0
2008-12-03 13:00:00,136.99,137.13,136.935,137.06,594600000.0
2008-12-03 13:05:00,137.065,137.09,136.77,137.06,540000000.0
2008-12-03 13:10:00,137.045,137.09,136.9,137.065,640000000.0
2008-12-03 13:15:00,137.06,137.06,136.865,136.965,598600000.0
2008-12-03 13:20:00,136.97,137.35,136.94,137.2,1059000000.0
2008-12-03 13:25:00,137.185,137.27,137.1,137.195,1140200000.0
2008-12-03 13:30:00,137.195,137.43,137.09,137.22,1082800000.0
2008-12-03 13:35:00,137.22,137.285,137.17,137.25,521300000.0
2008-12-03 13:40:00,137.25,137.405,137.17,137.375,839200000.0
2008-12-03 13:45:00,137.33,137.41,137.19,137.405,1010400000.0
2008-12-03 13:50:00,137.405,137.405,137.175,137.18,710600000.0
2008-12-03 13:55:00,137.18,137.215,137.035,137.205,1066200000.0
2008-12-03 14:00:00,137.2,137.28,137.13,137.275,1073000000.0
2008-12-03 14:05:00,137.275,137.325,137.165,137.275,602800000.0
2008-12-03 14:10:00,137.29,137.39,137.18,137.375,832200000.0
2008-12-03 14:15:00,137.375,137.45,137.21,137.26,845400000.0
2008-12-03 14:20:00,137.25,137.435,137.235,137.375,1163200000.0
2008-12-03 14:25:00,137.375,137.645,137.36,137.49,952600000.0
2008-12-03 14:30:00,137.5,137.545,137.29,137.31,1058200000.0
2008-12-03 14:35:00,137.315,137.52,137.27,137.395,910000000.0
2008-12-03 14:40:00,137.395,137.505,137.24,137.275,778800000.0
2008-12-03 14:45:00,137.275,137.345,137.105,137.245,1115400000.0
2008-12-03 14:50:00,137.245,137.325,137.095,137.325,1001000000.0
2008-12-03 14:55:00,137.3,137.5,137.235,137.385,1085000000.0
2008-12-03 15:00:00,137.37,137.535,137.34,137.45,1127400000.0
2008-12-03 15:05:00,137.45,137.525,137.345,137.37,764600000.0
2008-12-03 15:10:00,137.355,137.38,137.23,137.27,1118000000.0
2008-12-03 15:15:00,137.265,137.295,136.89,137.19,994400000.0
2008-12-03 15:20:00,137.18,137.18,136.755,136.795,1028600000.0
2008-12-03 15:25:00,136.825,136.84,136.29,136.425,1094800000.0
2008-12-03 15:30:00,136.425,136.92,136.38,136.82,1394599994.0
2008-12-03 15:35:00,136.805,137.075,136.675,137.055,811400000.0
2008-12-03 15:40:00,137.06,137.095,136.745,136.765,1201100000.0
2008-12-03 15:45:00,136.78,136.815,136.685,136.785,931400000.0
2008-12-03 15:50:00,136.79,137.155,136.76,137.13,1371000000.0
2008-12-03 15:55:00,137.15,137.28,137.035,137.16,1068000000.0
2008-12-03 16:00:00,137.16,137.16,136.835,136.99,1393500001.0
2008-12-03 16:05:00,137.005,137.04,136.865,136.91,681000000.0
2008-12-03 16:10:00,136.93,137.06,136.85,137.02,805200000.0
2008-12-03 16:15:00,137.02,137.035,136.655,136.735,813000000.0
2008-12-03 16:20:00,136.745,136.915,136.72,136.79,614400000.0
2008-12-03 16:25:00,136.8,137.05,136.775,136.98,1041800000.0
2008-12-03 16:30:00,136.98,137.23,136.955,137.185,928400000.0
2008-12-03 16:35:00,137.2,137.37,137.11,137.29,900400000.0
2008-12-03 16:40:00,137.305,137.35,137.115,137.31,899800000.0
2008-12-03 16:45:00,137.31,137.31,136.845,136.965,1180000000.0
2008-12-03 16:50:00,136.94,137.06,136.7,136.745,821100000.0
2008-12-03 16:55:00,136.75,136.755,136.59,136.66,817800000.0
2008-12-03 17:00:00,136.665,136.81,136.415,136.76,1226800000.0
2008-12-03 17:05:00,136.785,137.135,136.74,136.775,991400000.0
2008-12-03 17:10:00,136.77,136.775,136.475,136.75,1249599990.0
2008-12-03 17:15:00,136.755,136.885,136.655,136.655,1060500000.0
2008-12-03 17:20:00,136.655,136.865,136.595,136.64,1021000000.0
2008-12-03 17:25:00,136.635,137.125,136.63,137.085,982200000.0
2008-12-03 17:30:00,137.095,137.095,136.835,137.065,714600000.0
2008-12-03 17:35:00,137.065,137.26,136.99,137.0,855400000.0
2008-12-03 17:40:00,137.0,137.215,136.99,137.175,623200000.0
2008-12-03 17:45:00,137.18,137.665,137.14,137.62,1303199996.0
2008-12-03 17:50:00,137.62,137.885,137.55,137.885,927000000.0
2008-12-03 17:55:00,137.885,138.325,137.7,138.275,952600000.0
2008-12-03 18:00:00,138.285,138.3,137.865,138.0,739600000.0
2008-12-03 18:05:00,138.0,138.07,137.855,137.935,565800000.0
2008-12-03 18:10:00,137.935,138.18,137.85,138.09,815000000.0
2008-12-03 18:15:00,138.09,138.135,137.835,137.835,1124600000.0
2008-12-03 18:20:00,137.835,137.855,137.485,137.645,801800000.0
2008-12-03 18:25:00,137.65,137.925,137.53,137.55,1320400000.0
2008-12-03 18:30:00,137.56,137.615,137.27,137.36,962200000.0
2008-12-03 18:35:00,137.36,137.605,137.275,137.57,662400000.0
2008-12-03 18:40:00,137.57,137.755,137.545,137.615,817600000.0
2008-12-03 18:45:00,137.62,137.7,137.53,137.675,966400000.0
2008-12-03 18:50:00,137.69,137.83,137.59,137.795,807800000.0
2008-12-03 18:55:00,137.8,137.87,137.645,137.815,905800000.0
2008-12-03 19:00:00,137.8,137.84,137.15,137.195,494600000.0
2008-12-03 19:05:00,137.215,137.42,137.06,137.165,726000000.0
2008-12-03 19:10:00,137.17,137.3,137.165,137.25,350000000.0
2008-12-03 19:15:00,137.255,137.355,137.22,137.235,453600000.0
2008-12-03 19:20:00,137.23,137.305,137.185,137.22,360000000.0
2008-12-03 19:25:00,137.235,137.34,137.17,137.22,1021800000.0
2008-12-03 19:30:00,137.18,137.47,137.18,137.27,525200000.0
2008-12-03 19:35:00,137.28,137.53,137.215,137.47,526400000.0
2008-12-03 19:40:00,137.47,137.52,137.075,137.17,694200000.0
2008-12-03 19:45:00,137.185,137.38,137.135,137.355,994000000.0
2008-12-03 19:50:00,137.355,137.37,137.205,137.34,394000000.0
2008-12-03 19:55:00,137.345,137.44,137.14,137.235,541000000.0
2008-12-03 20:00:00,137.235,137.255,137.07,137.1,663200000.0
2008-12-03 20:05:00,137.105,137.105,136.76,136.82,458600000.0
2008-12-03 20:10:00,136.82,136.975,136.755,136.96,406600000.0
2008-12-03 20:15:00,136.965,137.14,136.89,137.02,577200000.0
2008-12-03 20:20:00,137.02,137.135,136.775,136.78,569800000.0
2008-12-03 20:25:00,136.79,136.905,136.64,136.83,581000000.0
2008-12-03 20:30:00,136.83,136.83,136.605,136.7,696000000.0
2008-12-03 20:35:00,136.705,136.715,136.54,136.56,639200000.0
2008-12-03 20:40:00,136.56,136.615,136.335,136.465,477400000.0
2008-12-03 20:45:00,136.46,136.715,136.41,136.715,442000000.0
2008-12-03 20:50:00,136.715,136.74,136.52,136.61,904500000.0
2008-12-03 20:55:00,136.61,136.715,136.485,136.55,671400000.0
2008-12-03 21:00:00,136.55,136.79,136.51,136.765,619600000.0
2008-12-03 21:05:00,136.765,136.825,136.45,136.655,562000000.0
2008-12-03 21:10:00,136.655,137.025,136.645,136.735,607200000.0
2008-12-03 21:15:00,136.745,136.955,136.685,136.81,394800000.0
2008-12-03 21:20:00,136.815,136.9,136.69,136.84,370200000.0
2008-12-03 21:25:00,136.85,137.11,136.845,136.885,478000000.0
2008-12-03 21:30:00,136.91,137.195,136.91,137.075,549000000.0
2008-12-03 21:35:00,137.08,137.3,137.005,137.035,537400000.0
2008-12-03 21:40:00,137.02,137.36,137.0,137.2,998800000.0
2008-12-03 21:45:00,137.2,137.425,137.2,137.275,1056199996.0
2008-12-03 21:50:00,137.275,137.39,137.215,137.23,541800000.0
2008-12-03 21:55:00,137.23,137.285,136.99,136.995,685800000.0
2008-12-03 22:00:00,136.995,137.11,136.925,137.025,754800000.0
2008-12-03 22:05:00,137.02,137.445,136.98,137.4,643200000.0
2008-12-03 22:10:00,137.39,137.465,137.27,137.34,661400000.0
2008-12-03 22:15:00,137.335,137.44,137.1,137.32,714200000.0
2008-12-03 22:20:00,137.32,137.545,137.29,137.35,520800000.0
2008-12-03 22:25:00,137.345,137.515,137.27,137.51,948400000.0
2008-12-03 22:30:00,137.51,137.525,137.34,137.44,553600000.0
2008-12-03 22:35:00,137.44,137.585,137.34,137.55,608000000.0
2008-12-03 22:40:00,137.555,137.815,137.52,137.56,711400000.0
2008-12-03 22:45:00,137.56,137.685,137.47,137.63,523800000.0
2008-12-03 22:50:00,137.63,137.77,137.505,137.745,676200000.0
2008-12-03 22:55:00,137.745,138.015,137.73,137.97,847400002.0
2008-12-03 23:00:00,137.96,138.075,137.88,138.045,510000000.0
2008-12-03 23:05:00,138.04,138.06,137.89,137.955,416200000.0
2008-12-03 23:10:00,137.955,137.985,137.885,137.98,364000000.0
2008-12-03 23:15:00,137.975,137.975,137.87,137.905,570800000.0
2008-12-03 23:20:00,137.91,137.945,137.88,137.895,169000000.0
2008-12-03 23:25:00,137.895,137.93,137.86,137.88,307000000.0
2008-12-03 23:30:00,137.875,137.945,137.82,137.82,305800000.0
2008-12-03 23:35:00,137.815,137.815,137.725,137.785,364400000.0
2008-12-03 23:40:00,137.78,137.825,137.78,137.825,410000000.0
2008-12-03 23:45:00,137.825,137.875,137.785,137.805,409400000.0
2008-12-03 23:50:00,137.795,137.885,137.78,137.835,271199998.0
2008-12-03 23:55:00,137.835,137.885,137.74,137.885,422199988.0
2008-12-04 00:00:00,137.85,137.975,137.785,137.975,620600000.0
2008-12-04 00:05:00,137.975,138.045,137.89,138.0,233400000.0
2008-12-04 00:10:00,137.985,138.305,137.895,138.18,325800000.0
2008-12-04 00:15:00,138.17,138.175,138.04,138.07,152800002.0
2008-12-04 00:20:00,138.1,138.155,138.06,138.075,508000000.0
2008-12-04 00:25:00,138.095,138.1,137.935,137.955,266000000.0
2008-12-04 00:30:00,137.95,137.98,137.945,137.95,234000000.0
2008-12-04 00:35:00,137.95,137.95,137.815,137.925,241000000.0
2008-12-04 00:40:00,137.92,137.98,137.735,137.735,472200000.0
2008-12-04 00:45:00,137.72,137.84,137.69,137.805,342200001.0
2008-12-04 00:50:00,137.8,137.855,137.77,137.845,110600000.0
2008-12-04 00:55:00,137.855,137.905,137.815,137.89,137800000.0
2008-12-04 01:00:00,137.895,137.93,137.825,137.895,226700000.0
2008-12-04 01:05:00,137.895,137.895,137.835,137.895,104800000.0
2008-12-04 01:10:00,137.895,138.04,137.895,137.97,198400000.0
2008-12-04 01:15:00,137.97,138.025,137.96,137.985,46200000.0
2008-12-04 01:20:00,137.995,138.01,137.865,137.87,150200000.0
2008-12-04 01:25:00,137.885,137.885,137.815,137.815,178800000.0
2008-12-04 01:30:00,137.8,137.895,137.795,137.84,309400000.0
2008-12-04 01:35:00,137.84,137.84,137.685,137.705,172000000.0
2008-12-04 01:40:00,137.705,137.73,137.575,137.585,553600000.0
2008-12-04 01:45:00,137.58,137.71,137.58,137.655,317600000.0
2008-12-04 01:50:00,137.655,137.73,137.645,137.7,68800000.0
2008-12-04 01:55:00,137.66,137.685,137.64,137.64,454800000.0
2008-12-04 02:00:00,137.64,137.65,137.395,137.46,537000000.0
2008-12-04 02:05:00,137.455,137.59,137.41,137.59,466800000.0
2008-12-04 02:10:00,137.59,137.725,137.56,137.65,191000000.0
2008-12-04 02:15:00,137.65,137.76,137.64,137.66,191800000.0
2008-12-04 02:20:00,137.665,137.755,137.51,137.52,367600000.0
2008-12-04 02:25:00,137.54,137.6,137.525,137.595,179000000.0
2008-12-04 02:30:00,137.595,137.605,137.495,137.515,229400000.0
2008-12-04 02:35:00,137.515,137.565,137.495,137.505,134800000.0
2008-12-04 02:40:00,137.515,137.575,137.485,137.505,155200000.0
2008-12-04 02:45:00,137.51,137.51,137.425,137.51,197800000.0
2008-12-04 02:50:00,137.485,137.565,137.37,137.43,407600000.0
2008-12-04 02:55:00,137.415,137.53,137.385,137.45,283400000.0
2008-12-04 03:00:00,137.455,137.53,137.455,137.505,106800000.0
2008-12-04 03:05:00,137.49,137.56,137.49,137.555,185400000.0
2008-12-04 03:10:00,137.52,137.525,137.48,137.49,212800000.0
2008-12-04 03:15:00,137.48,137.505,137.405,137.465,201400000.0
2008-12-04 03:20:00,137.465,137.53,137.45,137.505,96600000.0
2008-12-04 03:25:00,137.505,137.565,137.48,137.545,404800000.0
2008-12-04 03:30:00,137.54,137.56,137.53,137.535,39200000.0
2008-12-04 03:35:00,137.53,137.84,137.515,137.84,645600000.0
2008-12-04 03:40:00,137.84,137.97,137.79,137.95,698300000.0
2008-12-04 03:45:00,137.96,137.985,137.88,137.9,377600000.0
2008-12-04 03:50:00,137.895,137.95,137.805,137.935,261300000.0
2008-12-04 03:55:00,137.93,138.0,137.91,137.975,197300000.0
2008-12-04 04:00:00,137.96,137.98,137.77,137.795,214700000.0
2008-12-04 04:05:00,137.78,137.85,137.755,137.795,242400000.0
2008-12-04 04:10:00,137.79,137.935,137.775,137.915,237800000.0
2008-12-04 04:15:00,137.91,137.945,137.88,137.925,234600000.0
2008-12-04 04:20:00,137.92,137.97,137.895,137.92,172200000.0
2008-12-04 04:25:00,137.92,137.92,137.795,137.805,221400000.0
2008-12-04 04:30:00,137.8,137.93,137.78,137.855,312800000.0
2008-12-04 04:35:00,137.85,137.85,137.755,137.775,180000000.0
2008-12-04 04:40:00,137.765,137.78,137.695,137.735,215200000.0
2008-12-04 04:45:00,137.73,137.765,137.685,137.725,237000000.0
2008-12-04 04:50:00,137.75,137.785,137.705,137.745,120400000.0
2008-12-04 04:55:00,137.745,137.83,137.725,137.815,326800000.0
2008-12-04 05:00:00,137.8,137.84,137.72,137.72,187600000.0
2008-12-04 05:05:00,137.72,137.83,137.715,137.83,274000000.0
2008-12-04 05:10:00,137.835,137.85,137.81,137.825,84200000.0
2008-12-04 05:15:00,137.825,137.86,137.785,137.805,101400000.0
2008-12-04 05:20:00,137.76,137.825,137.75,137.785,225000000.0
2008-12-04 05:25:00,137.79,137.82,137.72,137.76,122600000.0
2008-12-04 05:30:00,137.735,137.775,137.65,137.72,195400000.0
2008-12-04 05:35:00,137.72,137.72,137.72,137.72,89600000.0
2008-12-04 05:40:00,137.72,137.81,137.645,137.645,233800000.0
2008-12-04 05:45:00,137.645,137.7,137.588,137.624,215800000.0
2008-12-04 05:50:00,137.641,137.729,137.609,137.691,683200000.0
2008-12-04 05:55:00,137.685,137.734,137.617,137.697,742400001.0
2008-12-04 06:00:00,137.694,137.732,137.62,137.649,741200000.0
2008-12-04 06:05:00,137.643,137.737,137.619,137.673,864200000.0
2008-12-04 06:10:00,137.652,137.687,137.58,137.678,594200001.0
2008-12-04 06:15:00,137.683,137.709,137.587,137.602,893000000.0
2008-12-04 06:20:00,137.568,137.658,137.537,137.644,865900000.0
2008-12-04 06:25:00,137.629,137.657,137.473,137.515,1114000000.0
2008-12-04 06:30:00,137.529,137.538,137.364,137.429,746600000.0
2008-12-04 06:35:00,137.442,137.546,137.387,137.438,912600000.0
2008-12-04 06:40:00,137.385,137.466,137.329,137.396,819600000.0
2008-12-04 06:45:00,137.384,137.451,137.005,137.033,787900001.0
2008-12-04 06:50:00,137.022,137.108,136.936,137.096,867800000.0
2008-12-04 06:55:00,137.077,137.165,137.002,137.012,688100000.0
2008-12-04 07:00:00,137.014,137.044,136.788,136.859,647400000.0
2008-12-04 07:05:00,136.858,136.858,136.451,136.549,940400000.0
2008-12-04 07:10:00,136.549,136.777,136.433,136.701,686200001.0
2008-12-04 07:15:00,136.708,137.091,136.708,137.025,599400000.0
2008-12-04 07:20:00,137.035,137.525,136.887,136.998,656000000.0
2008-12-04 07:25:00,136.964,137.025,136.928,137.01,1065999987.0
2008-12-04 07:30:00,136.972,136.996,136.825,136.893,520000000.0
2008-12-04 07:35:00,136.863,137.066,136.858,136.995,697200000.0
2008-12-04 07:40:00,137.015,137.04,136.942,137.025,646000000.0
2008-12-04 07:45:00,137.025,137.08,137.005,137.025,271200000.0
2008-12-04 07:50:00,137.04,137.175,137.03,137.145,363400000.0
2008-12-04 07:55:00,137.145,137.36,137.145,137.315,547200000.0
2008-12-04 08:00:00,137.315,137.36,137.21,137.325,746000000.0
2008-12-04 08:05:00,137.32,137.365,137.31,137.32,488800000.0
2008-12-04 08:10:00,137.32,137.335,137.16,137.19,634600000.0
2008-12-04 08:15:00,137.19,137.19,136.845,136.915,406300000.0
2008-12-04 08:20:00,136.925,137.075,136.92,136.97,791400000.0
2008-12-04 08:25:00,136.98,137.0,136.93,136.97,326800000.0
2008-12-04 08:30:00,136.975,137.045,136.955,137.005,239800000.0
2008-12-04 08:35:00,137.005,137.16,136.99,137.05,378400000.0
2008-12-04 08:40:00,137.05,137.085,136.985,137.07,714999991.0
2008-12-04 08:45:00,137.07,137.105,137.015,137.07,1078600002.0
2008-12-04 08:50:00,137.07,137.07,136.83,136.83,2279400098.0
2008-12-04 08:55:00,136.83,136.89,136.64,136.66,747800000.0
2008-12-04 09:00:00,136.66,136.735,136.44,136.54,949462500.0
2008-12-04 09:05:00,136.53,136.575,136.395,136.425,686682000.0
2008-12-04 09:10:00,136.43,136.63,136.42,136.465,1118399996.0
2008-12-04 09:15:00,136.46,136.525,136.315,136.485,1094600000.0
2008-12-04 09:20:00,136.485,136.58,136.44,136.51,824000000.0
2008-12-04 09:25:00,136.5,136.555,136.4,136.505,864400000.0
2008-12-04 09:30:00,136.51,136.54,136.41,136.515,719400000.0
2008-12-04 09:35:00,136.535,136.55,136.145,136.18,1467200000.0
2008-12-04 09:40:00,136.18,136.355,136.16,136.34,1820000000.0
2008-12-04 09:45:00,136.33,136.36,136.115,136.24,2396600000.0
2008-12-04 09:50:00,136.265,136.51,136.255,136.335,1687400000.0
2008-12-04 09:55:00,136.32,136.395,136.195,136.26,2317800000.0
2008-12-04 10:00:00,136.275,136.31,136.1,136.225,2765800000.0
2008-12-04 10:05:00,136.225,136.44,136.225,136.345,3394000000.0
2008-12-04 10:10:00,136.37,136.415,136.265,136.32,2393800000.0
2008-12-04 10:15:00,136.33,136.4,136.185,136.385,2237800000.0
2008-12-04 10:20:00,136.385,136.385,135.97,136.105,2383400001.0
2008-12-04 10:25:00,136.115,136.14,136.0,136.045,1974400000.0
2008-12-04 10:30:00,136.045,136.185,135.62,135.925,2421800000.0
2008-12-04 10:35:00,135.925,135.925,135.455,135.58,2539000000.0
2008-12-04 10:40:00,135.595,135.935,135.4,135.61,3503400003.0
2008-12-04 10:45:00,135.61,135.63,135.09,135.275,3490800000.0
2008-12-04 10:50:00,135.29,135.3,135.12,135.185,3321000004.0
2008-12-04 10:55:00,135.205,135.305,134.895,134.905,3117600000.0
2008-12-04 11:00:00,134.89,134.89,134.1,134.43,2996700000.0
2008-12-04 11:05:00,134.43,134.97,134.395,134.735,3421000000.0
2008-12-04 11:10:00,134.735,134.81,134.65,134.67,3018400000.0
2008-12-04 11:15:00,134.67,135.205,134.64,135.185,2441100005.0
2008-12-04 11:20:00,135.195,135.245,135.085,135.185,3163200000.0
2008-12-04 11:25:00,135.185,135.195,135.02,135.085,2494400000.0
2008-12-04 11:30:00,135.09,135.145,135.05,135.085,778000000.0
2008-12-04 11:35:00,135.09,135.115,134.93,134.985,1211400000.0
2008-12-04 11:40:00,134.95,134.985,134.605,134.745,2187200000.0
2008-12-04 11:45:00,134.76,135.095,134.705,135.025,2287800000.0
2008-12-04 11:50:00,135.025,135.03,134.835,134.905,1035200000.0
2008-12-04 11:55:00,134.92,135.03,134.81,134.94,1551600000.0
2008-12-04 12:00:00,134.96,135.015,134.805,134.895,1776800000.0
2008-12-04 12:05:00,134.89,134.965,134.738,134.785,685800000.0
2008-12-04 12:10:00,134.787,134.862,134.718,134.757,851400000.0
2008-12-04 12:15:00,134.762,134.948,134.68,134.79,736200000.0
2008-12-04 12:20:00,134.778,134.861,134.652,134.724,1119600000.0
2008-12-04 12:25:00,134.735,134.757,134.652,134.678,1133200000.0
2008-12-04 12:30:00,134.693,134.878,134.682,134.841,824600000.0
2008-12-04 12:35:00,134.848,134.912,134.587,134.619,985500000.0
2008-12-04 12:40:00,134.641,134.753,134.595,134.643,1044400000.0
2008-12-04 12:45:00,134.585,134.621,134.39,134.589,1420000000.0
2008-12-04 12:50:00,134.54,134.7,134.521,134.65,812600000.0
2008-12-04 12:55:00,134.645,134.778,134.455,134.524,909800000.0
2008-12-04 13:00:00,134.498,134.645,134.375,134.63,1169000000.0
2008-12-04 13:05:00,134.635,134.635,134.37,134.425,3213999996.0
2008-12-04 13:10:00,134.43,134.685,134.355,134.65,2016800000.0
2008-12-04 13:15:00,134.65,134.67,134.305,134.365,1956000000.0
2008-12-04 13:20:00,134.38,134.56,134.225,134.275,3598300000.0
2008-12-04 13:25:00,134.26,134.56,134.26,134.44,3102600000.0
2008-12-04 13:30:00,134.455,135.065,134.455,134.975,2732400000.0
2008-12-04 13:35:00,134.975,135.06,134.805,134.83,1021400000.0
2008-12-04 13:40:00,134.84,134.91,134.65,134.735,1597200000.0
2008-12-04 13:45:00,134.73,134.905,134.69,134.885,1076800000.0
2008-12-04 13:50:00,134.89,135.045,134.89,135.035,1081500000.0
2008-12-04 13:55:00,135.045,135.24,134.865,134.87,777500000.0
2008-12-04 14:00:00,134.895,135.74,134.89,135.74,1392300000.0
2008-12-04 14:05:00,135.765,136.265,135.46,135.465,2419900001.0
2008-12-04 14:10:00,135.43,135.81,135.295,135.655,1207800000.0
2008-12-04 14:15:00,135.63,135.905,135.62,135.75,951100000.0
2008-12-04 14:20:00,135.76,135.88,135.645,135.72,764000000.0
2008-12-04 14:25:00,135.72,135.745,135.48,135.49,977300000.0
2008-12-04 14:30:00,135.485,135.605,135.19,135.345,1040800000.0
2008-12-04 14:35:00,135.345,135.5,135.305,135.49,863200000.0
2008-12-04 14:40:00,135.505,135.825,135.48,135.79,1117800000.0
2008-12-04 14:45:00,135.76,136.185,135.725,135.74,1479200000.0
2008-12-04 14:50:00,135.73,135.805,135.43,135.765,2583400003.0
2008-12-04 14:55:00,135.76,136.155,135.74,136.09,1977800002.0
2008-12-04 15:00:00,136.075,136.14,135.94,136.105,1349400000.0
2008-12-04 15:05:00,136.08,136.17,135.94,136.085,582800000.0
2008-12-04 15:10:00,136.085,136.105,135.665,135.73,1375800009.0
2008-12-04 15:15:00,135.73,135.865,135.655,135.765,1399200000.0
2008-12-04 15:20:00,135.765,135.795,135.54,135.605,958200000.0
2008-12-04 15:25:00,135.6,135.66,135.335,135.375,982600000.0
2008-12-04 15:30:00,135.395,135.64,135.375,135.55,1624600000.0
2008-12-04 15:35:00,135.55,135.665,135.51,135.545,784400000.0
2008-12-04 15:40:00,135.545,135.7,135.48,135.535,1105200000.0
2008-12-04 15:45:00,135.54,135.56,135.26,135.345,2796400006.0
2008-12-04 15:50:00,135.345,135.405,135.155,135.255,1643400000.0
2008-12-04 15:55:00,135.255,135.305,135.065,135.135,1223000000.0
2008-12-04 16:00:00,135.135,135.225,134.77,134.79,2179000001.0
2008-12-04 16:05:00,134.785,135.015,134.775,134.995,3033400010.0
2008-12-04 16:10:00,134.995,135.41,134.985,135.35,3834999998.0
2008-12-04 16:15:00,135.35,135.515,135.24,135.38,3616200001.0
2008-12-04 16:20:00,135.38,135.71,135.38,135.63,2971400000.0
2008-12-04 16:25:00,135.63,135.64,135.47,135.545,2282600000.0
2008-12-04 16:30:00,135.55,135.995,135.475,135.945,2263800000.0
2008-12-04 16:35:00,135.94,136.0,135.655,135.98,2180600000.0
2008-12-04 16:40:00,135.995,136.145,135.915,135.975,2001000000.0
2008-12-04 16:45:00,135.995,136.23,135.94,136.19,2251400000.0
2008-12-04 16:50:00,136.19,136.205,135.975,135.975,1377800000.0
2008-12-04 16:55:00,135.935,136.125,135.89,135.955,1238600000.0
2008-12-04 17:00:00,135.97,136.1,135.905,135.91,1811000000.0
2008-12-04 17:05:00,135.925,136.0,135.705,135.77,2267000000.0
2008-12-04 17:10:00,135.77,135.83,135.425,135.435,1899600000.0
2008-12-04 17:15:00,135.43,135.76,135.43,135.67,1716200000.0
2008-12-04 17:20:00,135.67,135.84,135.52,135.75,1913200000.0
2008-12-04 17:25:00,135.76,135.785,135.34,135.365,2268600000.0
2008-12-04 17:30:00,135.365,135.61,135.29,135.575,1518000000.0
2008-12-04 17:35:00,135.585,135.885,135.51,135.885,1508600000.0
2008-12-04 17:40:00,135.87,136.0,135.76,135.785,1578000000.0
2008-12-04 17:45:00,135.79,136.265,135.67,136.175,1490000000.0
2008-12-04 17:50:00,136.18,136.405,136.095,136.24,1692200000.0
2008-12-04 17:55:00,136.24,136.37,136.01,136.34,2964600000.0
2008-12-04 18:00:00,136.34,136.38,136.065,136.34,1767600000.0
2008-12-04 18:05:00,136.335,136.335,135.87,135.91,1497800000.0
2008-12-04 18:10:00,135.885,136.285,135.82,136.26,1483400000.0
2008-12-04 18:15:00,136.255,136.545,136.235,136.495,2171000000.0
2008-12-04 18:20:00,136.495,137.185,136.48,137.185,2222300000.0
2008-12-04 18:25:00,137.185,137.41,136.965,137.335,2369700000.0
2008-12-04 18:30:00,137.33,137.33,136.98,137.24,1717400000.0
2008-12-04 18:35:00,137.25,137.3,136.985,137.3,1585400000.0
2008-12-04 18:40:00,137.305,137.325,137.045,137.095,1445400000.0
2008-12-04 18:45:00,137.095,137.225,137.05,137.06,935199998.0
2008-12-04 18:50:00,137.06,137.275,136.9,137.275,1292800000.0
2008-12-04 18:55:00,137.285,137.51,137.185,137.215,1341600000.0
2008-12-04 19:00:00,137.225,137.29,137.0,137.115,1954200000.0
2008-12-04 19:05:00,137.11,137.15,136.92,137.125,1087800000.0
2008-12-04 19:10:00,137.1,137.205,137.06,137.08,699000000.0
2008-12-04 19:15:00,137.09,137.36,137.045,137.1,2109200002.0
2008-12-04 19:20:00,137.1,137.1,136.845,137.1,1487600000.0
2008-12-04 19:25:00,137.1,137.24,137.08,137.125,1150400000.0
2008-12-04 19:30:00,137.115,137.17,136.9,136.985,1148000000.0
2008-12-04 19:35:00,136.985,137.145,136.765,136.97,1972200000.0
2008-12-04 19:40:00,136.985,137.03,136.835,136.88,1155200000.0
2008-12-04 19:45:00,136.875,137.0,136.78,136.83,2389399999.0
2008-12-04 19:50:00,136.83,136.84,136.44,136.76,1075800000.0
2008-12-04 19:55:00,136.765,136.895,136.655,136.79,675000000.0
2008-12-04 20:00:00,136.805,136.845,136.625,136.82,1325600000.0
2008-12-04 20:05:00,136.82,136.855,136.72,136.72,973600000.0
2008-12-04 20:10:00,136.715,136.745,136.58,136.715,365800000.0
2008-12-04 20:15:00,136.705,136.815,136.545,136.6,744000000.0
2008-12-04 20:20:00,136.595,136.75,136.355,136.59,1200600000.0
2008-12-04 20:25:00,136.595,136.745,136.435,136.445,1298400000.0
2008-12-04 20:30:00,136.445,136.605,136.425,136.465,961600000.0
2008-12-04 20:35:00,136.46,136.62,136.45,136.585,890400000.0
2008-12-04 20:40:00,136.585,136.7,136.55,136.55,816800000.0
2008-12-04 20:45:00,136.54,136.725,136.5,136.69,701800000.0
2008-12-04 20:50:00,136.685,136.86,136.635,136.78,747600000.0
2008-12-04 20:55:00,136.765,136.91,136.765,136.775,567000000.0
2008-12-04 21:00:00,136.78,136.82,136.675,136.76,602200000.0
2008-12-04 21:05:00,136.75,136.87,136.685,136.69,1095800000.0
2008-12-04 21:10:00,136.715,136.815,136.685,136.74,1378000000.0
2008-12-04 21:15:00,136.745,136.83,136.62,136.69,1335000000.0
2008-12-04 21:20:00,136.69,136.825,136.685,136.81,1739200000.0
2008-12-04 21:25:00,136.795,136.81,136.585,136.635,1114400000.0
2008-12-04 21:30:00,136.62,136.825,136.6,136.81,3012400000.0
2008-12-04 21:35:00,136.795,136.865,136.655,136.8,712800000.0
2008-12-04 21:40:00,136.76,136.775,136.555,136.58,607800000.0
2008-12-04 21:45:00,136.58,136.59,136.16,136.33,1584800000.0
2008-12-04 21:50:00,136.33,136.4,136.255,136.31,503400000.0
2008-12-04 21:55:00,136.325,136.455,136.22,136.22,520400000.0
2008-12-04 22:00:00,136.23,136.265,135.855,135.865,737600000.0
2008-12-04 22:05:00,135.855,135.905,135.66,135.735,1203000000.0
2008-12-04 22:10:00,135.75,136.02,135.705,135.71,688800000.0
2008-12-04 22:15:00,135.71,135.805,135.505,135.775,1086800000.0
2008-12-04 22:20:00,135.77,135.845,135.62,135.65,1493400000.0
2008-12-04 22:25:00,135.65,135.84,135.605,135.61,858800000.0
2008-12-04 22:30:00,135.61,135.765,135.425,135.455,1079600000.0
2008-12-04 22:35:00,135.45,135.465,135.31,135.385,1691800000.0
2008-12-04 22:40:00,135.375,135.475,135.265,135.315,1787200000.0
2008-12-04 22:45:00,135.315,135.445,135.125,135.34,1146000000.0
2008-12-04 22:50:00,135.355,135.405,135.02,135.145,784300000.0
2008-12-04 22:55:00,135.15,135.48,134.985,135.425,1538000000.0
2008-12-04 23:00:00,135.42,135.51,135.335,135.495,1033000000.0
2008-12-04 23:05:00,135.5,135.58,135.415,135.48,593000000.0
2008-12-04 23:10:00,135.485,135.49,135.215,135.215,1105400000.0
2008-12-04 23:15:00,135.215,135.255,135.09,135.225,988400000.0
2008-12-04 23:20:00,135.225,135.285,135.175,135.285,451600000.0
2008-12-04 23:25:00,135.285,135.355,135.21,135.355,580800000.0
2008-12-04 23:30:00,135.375,135.46,135.325,135.43,1055800000.0
2008-12-04 23:35:00,135.43,135.485,135.43,135.45,471400000.0
2008-12-04 23:40:00,135.45,135.595,135.395,135.57,311800000.0
2008-12-04 23:45:00,135.565,135.57,135.41,135.45,823800000.0
2008-12-04 23:50:00,135.45,135.455,135.36,135.39,379400000.0
2008-12-04 23:55:00,135.39,135.445,135.32,135.35,577000000.0
2008-12-05 00:00:00,135.355,135.42,135.255,135.355,507800000.0
2008-12-05 00:05:00,135.36,135.38,135.195,135.26,232400000.0
2008-12-05 00:10:00,135.26,135.32,135.245,135.26,209000000.0
2008-12-05 00:15:00,135.265,135.32,135.155,135.18,284600000.0
2008-12-05 00:20:00,135.18,135.205,135.13,135.195,480200000.0
2008-12-05 00:25:00,135.19,135.245,135.155,135.17,320000000.0
2008-12-05 00:30:00,135.17,135.235,135.115,135.13,657400000.0
2008-12-05 00:35:00,135.13,135.35,135.13,135.315,157800000.0
2008-12-05 00:40:00,135.33,135.35,135.25,135.325,50000000.0
2008-12-05 00:45:00,135.345,135.505,135.315,135.41,286200000.0
2008-12-05 00:50:00,135.415,135.52,135.335,135.5,264400000.0
2008-12-05 00:55:00,135.5,135.52,135.425,135.445,74600000.0
2008-12-05 01:00:00,135.445,135.52,135.44,135.5,160000000.0
2008-12-05 01:05:00,135.5,135.6,135.5,135.575,301800000.0
2008-12-05 01:10:00,135.57,135.6,135.56,135.56,47400000.0
2008-12-05 01:15:00,135.555,135.64,135.555,135.61,98400000.0
2008-12-05 01:20:00,135.585,135.705,135.58,135.7,117000000.0
2008-12-05 01:25:00,135.705,135.71,135.665,135.7,198000000.0
2008-12-05 01:30:00,135.655,135.67,135.605,135.61,87400000.0
2008-12-05 01:35:00,135.61,135.67,135.59,135.645,120000000.0
2008-12-05 01:40:00,135.645,135.68,135.605,135.655,150200000.0
2008-12-05 01:45:00,135.655,135.75,135.635,135.66,168600000.0
2008-12-05 01:50:00,135.66,135.7,135.64,135.67,86000000.0
2008-12-05 01:55:00,135.685,135.775,135.67,135.685,177600000.0
2008-12-05 02:00:00,135.7,135.78,135.66,135.68,363400000.0
2008-12-05 02:05:00,135.685,135.745,135.685,135.745,193400000.0
2008-12-05 02:10:00,135.74,135.79,135.7,135.755,247400000.0
2008-12-05 02:15:00,135.76,135.805,135.705,135.72,251400000.0
2008-12-05 02:20:00,135.655,135.795,135.649,135.74,300000000.0
2008-12-05 02:25:00,135.74,135.74,135.63,135.655,166500000.0
2008-12-05 02:30:00,135.65,135.655,135.435,135.47,907000036.0
2008-12-05 02:35:00,135.48,135.555,135.465,135.55,232800000.0
2008-12-05 02:40:00,135.54,135.63,135.54,135.585,195600000.0
2008-12-05 02:45:00,135.585,135.65,135.495,135.53,477200000.0
2008-12-05 02:50:00,135.53,135.59,135.52,135.57,393200000.0
2008-12-05 02:55:00,135.565,135.59,135.415,135.42,303400000.0
2008-12-05 03:00:00,135.425,135.425,135.32,135.38,164212000.0
2008-12-05 03:05:00,135.38,135.38,135.33,135.35,168000000.0
2008-12-05 03:10:00,135.335,135.355,135.33,135.33,93400000.0
2008-12-05 03:15:00,135.33,135.4,135.27,135.39,303400000.0
2008-12-05 03:20:00,135.385,135.54,135.37,135.53,277800000.0
2008-12-05 03:25:00,135.54,135.565,135.49,135.53,344400000.0
2008-12-05 03:30:00,135.53,135.53,135.475,135.5,207800000.0
2008-12-05 03:35:00,135.5,135.585,135.5,135.545,123000000.0
2008-12-05 03:40:00,135.54,135.555,135.53,135.54,127400000.0
2008-12-05 03:45:00,135.54,135.56,135.46,135.53,305400000.0
2008-12-05 03:50:00,135.545,135.555,135.46,135.5,233400000.0
2008-12-05 03:55:00,135.49,135.605,135.49,135.585,186200000.0
2008-12-05 04:00:00,135.585,135.635,135.56,135.605,586800000.0
2008-12-05 04:05:00,135.6,135.615,135.585,135.6,80800000.0
2008-12-05 04:10:00,135.585,135.615,135.55,135.61,222600000.0
2008-12-05 04:15:00,135.61,135.665,135.61,135.64,144200000.0
2008-12-05 04:20:00,135.65,135.705,135.57,135.615,86400000.0
2008-12-05 04:25:00,135.63,135.695,135.61,135.655,185800000.0
2008-12-05 04:30:00,135.655,135.83,135.655,135.785,136000000.0
2008-12-05 04:35:00,135.78,135.795,135.685,135.695,152600000.0
2008-12-05 04:40:00,135.71,135.72,135.645,135.68,89200000.0
2008-12-05 04:45:00,135.67,135.715,135.65,135.685,122800000.0
2008-12-05 04:50:00,135.675,135.7,135.65,135.65,106400000.0
2008-12-05 04:55:00,135.645,135.65,135.59,135.595,118200000.0
2008-12-05 05:00:00,135.6,135.615,135.535,135.565,254200000.0
2008-12-05 05:05:00,135.565,135.73,135.565,135.65,122600000.0
2008-12-05 05:10:00,135.65,135.775,135.625,135.71,190600004.0
2008-12-05 05:15:00,135.71,135.725,135.621,135.725,214200000.0
2008-12-05 05:20:00,135.715,135.715,135.603,135.603,277800000.0
2008-12-05 05:25:00,135.626,135.71,135.612,135.669,598200000.0
2008-12-05 05:30:00,135.71,135.71,135.605,135.64,114800000.0
2008-12-05 05:35:00,135.64,135.67,135.575,135.575,157600000.0
2008-12-05 05:40:00,135.585,135.675,135.565,135.675,241800000.0
2008-12-05 05:45:00,135.68,135.835,135.67,135.825,174800000.0
2008-12-05 05:50:00,135.82,135.825,135.71,135.79,139800000.0
2008-12-05 05:55:00,135.785,135.84,135.74,135.815,207600000.0
2008-12-05 06:00:00,135.805,135.805,135.715,135.72,434400000.0
2008-12-05 06:05:00,135.72,135.725,135.64,135.7,309600000.0
2008-12-05 06:10:00,135.7,135.7,135.58,135.61,194600000.0
2008-12-05 06:15:00,135.585,135.67,135.53,135.56,269200000.0
2008-12-05 06:20:00,135.565,135.57,135.465,135.5,227600000.0
2008-12-05 06:25:00,135.51,135.57,135.5,135.53,109600000.0
2008-12-05 06:30:00,135.53,135.565,135.51,135.515,133000000.0
2008-12-05 06:35:00,135.52,135.54,135.5,135.53,132400000.0
2008-12-05 06:40:00,135.54,135.555,135.515,135.515,88400000.0
2008-12-05 06:45:00,135.515,135.53,135.465,135.495,92600000.0
2008-12-05 06:50:00,135.5,135.515,135.365,135.365,150400000.0
2008-12-05 06:55:00,135.365,135.39,135.34,135.36,324600000.0
2008-12-05 07:00:00,135.365,135.42,135.305,135.375,288000000.0
2008-12-05 07:05:00,135.395,135.43,135.305,135.33,309400000.0
2008-12-05 07:10:00,135.325,135.4,135.3,135.375,370200000.0
2008-12-05 07:15:00,135.385,135.415,135.35,135.385,277200000.0
2008-12-05 07:20:00,135.385,135.385,135.21,135.32,356800000.0
2008-12-05 07:25:00,135.295,135.415,135.295,135.385,207400000.0
2008-12-05 07:30:00,135.39,135.45,135.39,135.415,142400000.0
2008-12-05 07:35:00,135.4,135.415,135.33,135.33,167800000.0
2008-12-05 07:40:00,135.34,135.43,135.32,135.425,255800000.0
2008-12-05 07:45:00,135.42,135.455,135.3,135.31,427000000.0
2008-12-05 07:50:00,135.31,135.385,135.275,135.38,192000000.0
2008-12-05 07:55:00,135.39,135.39,135.36,135.385,52400000.0
2008-12-05 08:00:00,135.37,135.37,135.275,135.295,154200000.0
2008-12-05 08:05:00,135.295,135.35,135.205,135.35,260400000.0
2008-12-05 08:10:00,135.335,135.41,135.31,135.385,212200000.0
2008-12-05 08:15:00,135.36,135.365,135.305,135.32,195200000.0
2008-12-05 08:20:00,135.32,135.395,135.315,135.395,156800000.0
2008-12-05 08:25:00,135.385,135.61,135.36,135.59,196200000.0
2008-12-05 08:30:00,135.61,135.67,135.52,135.655,275800000.0
2008-12-05 08:35:00,135.655,135.84,135.61,135.62,450600000.0
2008-12-05 08:40:00,135.62,135.65,135.555,135.65,287400000.0
2008-12-05 08:45:00,135.65,135.665,135.625,135.665,89800000.0
2008-12-05 08:50:00,135.675,135.75,135.65,135.74,74400000.0
2008-12-05 08:55:00,135.755,135.785,135.65,135.685,424800000.0
2008-12-05 09:00:00,135.68,135.68,135.54,135.565,787300000.0
2008-12-05 09:05:00,135.555,135.585,135.305,135.32,311400000.0
2008-12-05 09:10:00,135.32,135.325,135.17,135.32,585400000.0
2008-12-05 09:15:00,135.315,135.56,135.185,135.35,898400000.0
2008-12-05 09:20:00,135.35,135.625,135.35,135.61,472400000.0
2008-12-05 09:25:00,135.61,135.665,135.435,135.45,518000000.0
2008-12-05 09:30:00,135.445,135.5,135.35,135.395,395200000.0
2008-12-05 09:35:00,135.395,135.4,135.305,135.375,658200000.0
2008-12-05 09:40:00,135.375,135.445,135.325,135.43,259400000.0
2008-12-05 09:45:00,135.425,135.485,135.375,135.46,322400000.0
2008-12-05 09:50:00,135.435,135.505,135.365,135.47,798800000.0
2008-12-05 09:55:00,135.455,135.53,135.365,135.53,595600000.0
2008-12-05 10:00:00,135.52,135.53,135.34,135.385,797200000.0
2008-12-05 10:05:00,135.385,135.505,135.335,135.495,799600000.0
2008-12-05 10:10:00,135.49,135.73,135.455,135.695,698200000.0
2008-12-05 10:15:00,135.705,135.945,135.525,135.89,1219800000.0
2008-12-05 10:20:00,135.905,135.97,135.655,135.72,2319800000.0
2008-12-05 10:25:00,135.71,135.78,135.615,135.635,2623200000.0
2008-12-05 10:30:00,135.635,135.67,135.47,135.5,2315000001.0
2008-12-05 10:35:00,135.505,135.52,135.295,135.355,1618200000.0
2008-12-05 10:40:00,135.355,135.385,135.22,135.26,891800000.0
2008-12-05 10:45:00,135.255,135.45,135.245,135.435,607200000.0
2008-12-05 10:50:00,135.435,135.56,135.385,135.545,639400000.0
2008-12-05 10:55:00,135.55,135.7,135.435,135.675,614600000.0
2008-12-05 11:00:00,135.675,135.695,135.565,135.605,677600000.0
2008-12-05 11:05:00,135.615,135.625,135.555,135.565,571199997.0
2008-12-05 11:10:00,135.565,135.74,135.53,135.58,475600000.0
2008-12-05 11:15:00,135.58,135.595,135.52,135.535,345400000.0
2008-12-05 11:20:00,135.53,135.75,135.5,135.62,1127000000.0
2008-12-05 11:25:00,135.61,135.66,135.5,135.62,1811600000.0
2008-12-05 11:30:00,135.615,135.87,135.59,135.835,1443000000.0
2008-12-05 11:35:00,135.835,135.85,135.665,135.69,1029000000.0
2008-12-05 11:40:00,135.69,135.715,135.385,135.555,1474200000.0
2008-12-05 11:45:00,135.555,135.61,135.475,135.475,964000000.0
2008-12-05 11:50:00,135.435,135.48,134.885,135.17,1844400000.0
2008-12-05 11:55:00,135.135,135.165,134.915,135.115,1683600000.0
2008-12-05 12:00:00,135.115,135.23,134.95,135.22,1288200000.0
2008-12-05 12:05:00,135.215,135.375,135.21,135.335,632200000.0
2008-12-05 12:10:00,135.33,135.38,135.2,135.365,1460800000.0
2008-12-05 12:15:00,135.36,135.42,135.27,135.315,1716000000.0
2008-12-05 12:20:00,135.32,135.455,135.295,135.32,1414600000.0
2008-12-05 12:25:00,135.32,135.345,135.2,135.23,1070000000.0
2008-12-05 12:30:00,135.23,135.28,135.055,135.155,1334000000.0
2008-12-05 12:35:00,135.155,135.235,135.115,135.185,1095000000.0
2008-12-05 12:40:00,135.185,135.265,135.145,135.255,386800000.0
2008-12-05 12:45:00,135.265,135.29,135.125,135.16,670400000.0
2008-12-05 12:50:00,135.17,135.205,134.935,134.995,1880000000.0
2008-12-05 12:55:00,135.01,135.16,134.98,135.105,1152800000.0
2008-12-05 13:00:00,135.11,135.3,135.065,135.275,728800000.0
2008-12-05 13:05:00,135.27,135.345,135.14,135.325,1075200000.0
2008-12-05 13:10:00,135.32,135.5,135.235,135.335,1113200000.0
2008-12-05 13:15:00,135.325,135.595,135.325,135.525,1601200001.0
2008-12-05 13:20:00,135.54,135.715,135.495,135.61,1788200000.0
2008-12-05 13:25:00,135.61,135.65,135.535,135.595,1357400000.0
2008-12-05 13:30:00,135.58,135.61,135.5,135.575,1191400000.0
2008-12-05 13:35:00,135.575,135.62,135.49,135.525,725000000.0
2008-12-05 13:40:00,135.52,135.53,135.165,135.27,1603600000.0
2008-12-05 13:45:00,135.275,135.385,135.27,135.385,733600000.0
2008-12-05 13:50:00,135.38,135.39,135.28,135.355,1112600000.0
2008-12-05 13:55:00,135.345,135.415,135.325,135.39,1266200000.0
2008-12-05 14:00:00,135.405,135.42,135.21,135.285,1713400005.0
2008-12-05 14:05:00,135.285,135.415,135.265,135.405,1260599998.0
2008-12-05 14:10:00,135.405,135.665,135.39,135.47,1357200000.0
2008-12-05 14:15:00,135.49,135.49,135.37,135.435,942600000.0
2008-12-05 14:20:00,135.435,135.455,135.32,135.4,1574400001.0
2008-12-05 14:25:00,135.4,135.41,135.245,135.305,1383100000.0
2008-12-05 14:30:00,135.315,135.46,135.275,135.275,1040000000.0
2008-12-05 14:35:00,135.295,135.35,135.12,135.265,1058400000.0
2008-12-05 14:40:00,135.25,135.355,135.19,135.21,1506800000.0
2008-12-05 14:45:00,135.225,135.225,135.14,135.185,892600000.0
2008-12-05 14:50:00,135.19,135.23,134.925,134.93,1113600000.0
2008-12-05 14:55:00,134.96,135.07,134.895,134.98,1865399995.0
2008-12-05 15:00:00,134.98,135.05,134.735,134.9,1661000000.0
2008-12-05 15:05:00,134.895,134.975,134.84,134.915,959600000.0
2008-12-05 15:10:00,134.925,135.085,134.835,134.855,1530800000.0
2008-12-05 15:15:00,134.85,135.27,134.805,135.08,1555400000.0
2008-12-05 15:20:00,135.075,135.12,134.9,135.025,2118500001.0
2008-12-05 15:25:00,135.04,135.205,134.715,134.845,2310200012.0
2008-12-05 15:30:00,134.74,135.32,134.1,135.205,2409200000.0
2008-12-05 15:35:00,135.21,135.305,134.25,134.705,2044600000.0
2008-12-05 15:40:00,134.695,134.76,133.295,133.585,2119999999.0
2008-12-05 15:45:00,133.55,133.875,133.34,133.34,1558600000.0
2008-12-05 15:50:00,133.33,133.88,133.24,133.83,1659000005.0
2008-12-05 15:55:00,133.845,134.425,133.605,134.305,1755600002.0
2008-12-05 16:00:00,134.295,134.39,133.915,134.24,1408000000.0
2008-12-05 16:05:00,134.25,134.35,133.9,134.32,1879600000.0
2008-12-05 16:10:00,134.335,134.4,134.105,134.255,2233999998.0
2008-12-05 16:15:00,134.255,134.4,134.105,134.32,2215000000.0
2008-12-05 16:20:00,134.32,134.8,134.265,134.56,1698799995.0
2008-12-05 16:25:00,134.56,134.575,134.305,134.36,1278400000.0
2008-12-05 16:30:00,134.36,134.66,134.305,134.62,2105000000.0
2008-12-05 16:35:00,134.62,134.745,134.27,134.68,1841400000.0
2008-12-05 16:40:00,134.675,134.865,134.545,134.595,2364200000.0
2008-12-05 16:45:00,134.585,134.67,134.245,134.26,2730400006.0
2008-12-05 16:50:00,134.255,134.525,134.255,134.43,1738000000.0
2008-12-05 16:55:00,134.43,134.495,134.1,134.165,1453000000.0
2008-12-05 17:00:00,134.16,134.21,133.84,133.88,1439200000.0
2008-12-05 17:05:00,133.88,134.12,133.88,133.92,1682200000.0
2008-12-05 17:10:00,133.935,134.02,133.745,133.745,1753600000.0
2008-12-05 17:15:00,133.745,133.895,133.625,133.725,1618400000.0
2008-12-05 17:20:00,133.725,133.78,133.6,133.695,2837200000.0
2008-12-05 17:25:00,133.695,134.105,133.65,134.035,3046400000.0
2008-12-05 17:30:00,134.04,134.065,133.805,134.02,2521400000.0
2008-12-05 17:35:00,134.035,134.035,133.625,133.625,2788800000.0
2008-12-05 17:40:00,133.64,133.79,133.615,133.645,2318400000.0
2008-12-05 17:45:00,133.655,133.97,133.63,133.825,1841000000.0
2008-12-05 17:50:00,133.83,134.04,133.76,133.995,1849400001.0
2008-12-05 17:55:00,133.995,134.18,133.995,134.065,1437600000.0
2008-12-05 18:00:00,134.06,134.08,133.86,133.915,1873000000.0
2008-12-05 18:05:00,133.91,134.06,133.9,133.96,1339000000.0
2008-12-05 18:10:00,133.95,134.07,133.89,134.0,2266000000.0
2008-12-05 18:15:00,133.965,133.99,133.78,133.86,1845000000.0
2008-12-05 18:20:00,133.865,133.895,133.77,133.85,1469800000.0
2008-12-05 18:25:00,133.875,134.125,133.83,134.03,1510200000.0
2008-12-05 18:30:00,134.03,134.26,133.82,134.24,1857400000.0
2008-12-05 18:35:00,134.24,134.28,134.05,134.27,1621800000.0
2008-12-05 18:40:00,134.27,134.565,134.26,134.53,2195000000.0
2008-12-05 18:45:00,134.53,134.73,134.33,134.415,1984000000.0
2008-12-05 18:50:00,134.42,134.645,134.415,134.6,1878800000.0
2008-12-05 18:55:00,134.605,134.62,134.47,134.595,1520400000.0
2008-12-05 19:00:00,134.6,134.815,134.595,134.69,2015200000.0
2008-12-05 19:05:00,134.71,134.76,134.58,134.64,1777800000.0
2008-12-05 19:10:00,134.64,134.645,134.405,134.45,1732400000.0
2008-12-05 19:15:00,134.455,134.65,134.275,134.61,2540200000.0
2008-12-05 19:20:00,134.615,134.9,134.47,134.53,2306400000.0
2008-12-05 19:25:00,134.53,134.68,134.41,134.57,2118000000.0
2008-12-05 19:30:00,134.57,134.605,134.265,134.32,1285200000.0
2008-12-05 19:35:00,134.32,134.505,134.315,134.49,697600000.0
2008-12-05 19:40:00,134.48,134.485,134.205,134.375,764000000.0
2008-12-05 19:45:00,134.365,134.575,134.325,134.52,1188800000.0
2008-12-05 19:50:00,134.54,134.54,134.27,134.385,1286400000.0
2008-12-05 19:55:00,134.37,134.41,134.25,134.345,898400000.0
2008-12-05 20:00:00,134.335,134.54,134.285,134.34,1387200000.0
2008-12-05 20:05:00,134.345,134.54,134.24,134.33,1177600000.0
2008-12-05 20:10:00,134.345,134.605,134.3,134.54,1464800000.0
2008-12-05 20:15:00,134.545,134.55,134.25,134.405,1299400009.0
2008-12-05 20:20:00,134.38,134.57,134.38,134.5,635400000.0
2008-12-05 20:25:00,134.445,134.67,134.405,134.46,1969600030.0
2008-12-05 20:30:00,134.45,134.7,134.425,134.615,1553600000.0
2008-12-05 20:35:00,134.62,134.675,134.43,134.675,1441600000.0
2008-12-05 20:40:00,134.67,134.74,134.585,134.705,876800000.0
2008-12-05 20:45:00,134.71,134.925,134.71,134.8,1569800000.0
2008-12-05 20:50:00,134.8,135.315,134.76,135.29,2937200000.0
2008-12-05 20:55:00,135.3,135.73,135.3,135.435,2010599999.0
2008-12-05 21:00:00,135.435,135.72,135.42,135.57,1263400000.0
2008-12-05 21:05:00,135.575,135.75,135.41,135.415,1676800000.0
2008-12-05 21:10:00,135.42,135.625,135.3,135.625,1497800000.0
2008-12-05 21:15:00,135.615,135.685,135.48,135.55,1009400000.0
2008-12-05 21:20:00,135.565,135.805,135.47,135.74,727400000.0
2008-12-05 21:25:00,135.745,136.12,135.74,135.905,1379600000.0
2008-12-05 21:30:00,135.905,136.245,135.8,136.22,1736000000.0
2008-12-05 21:35:00,136.22,136.56,136.19,136.56,1134200000.0
2008-12-05 21:40:00,136.565,137.39,136.565,137.105,2260400001.0
2008-12-05 21:45:00,137.105,137.5,136.88,137.465,1673800000.0
2008-12-05 21:50:00,137.47,137.47,136.995,136.995,2737600000.0
2008-12-05 21:55:00,136.995,137.185,136.75,136.8,2566400000.0
2008-12-05 22:00:00,136.8,137.055,136.385,136.465,2472000002.0
2008-12-05 22:05:00,136.47,137.115,136.47,136.885,2683600000.0
2008-12-05 22:10:00,136.89,137.115,136.8,137.0,3557841000.0
2008-12-05 22:15:00,137.0,137.21,136.995,137.025,1717400000.0
2008-12-05 22:20:00,137.025,137.055,136.815,136.94,1360599999.0
2008-12-05 22:25:00,136.93,137.06,136.92,137.03,1160000000.0
2008-12-05 22:30:00,137.025,137.32,136.98,137.215,1718600000.0
2008-12-05 22:35:00,137.23,137.315,137.13,137.265,1777800000.0
2008-12-05 22:40:00,137.275,137.345,137.185,137.255,1183800000.0
2008-12-05 22:45:00,137.24,137.27,137.08,137.12,1528400000.0
2008-12-05 22:50:00,137.12,137.135,136.895,136.98,652200000.0
2008-12-05 22:55:00,136.995,137.195,136.945,137.05,740200000.0
2008-12-05 23:00:00,137.03,137.05,136.975,137.04,259200000.0
2008-12-05 23:05:00,137.03,137.09,137.01,137.065,468800000.0
2008-12-05 23:10:00,137.065,137.1,137.025,137.1,358400000.0
2008-12-05 23:15:00,137.09,137.22,136.965,137.085,996600000.0
2008-12-05 23:20:00,137.09,137.115,137.005,137.01,425600000.0
2008-12-05 23:25:00,137.01,137.07,137.01,137.07,680000000.0
2008-12-05 23:30:00,137.06,137.075,136.905,136.91,884800000.0
2008-12-05 23:35:00,136.91,136.97,136.91,136.94,788800000.0
2008-12-05 23:40:00,136.95,136.95,136.73,136.78,714400000.0
2008-12-05 23:45:00,136.78,136.78,136.545,136.605,976000000.0
2008-12-05 23:50:00,136.6,136.62,136.2,136.28,1266400000.0
2008-12-05 23:55:00,136.285,136.54,136.16,136.315,1404200000.0
2008-12-08 00:00:00,136.734,136.793,136.535,136.55,58000000.0
2008-12-08 00:05:00,136.56,136.7,136.555,136.68,38400000.0
2008-12-08 00:10:00,136.695,136.793,136.67,136.72,53200000.0
2008-12-08 00:15:00,136.725,136.765,136.71,136.74,33800000.0
2008-12-08 00:20:00,136.735,136.81,136.73,136.75,120000000.0
2008-12-08 00:25:00,136.71,136.749,136.681,136.742,154400000.0
2008-12-08 00:30:00,136.735,136.75,136.73,136.75,41600000.0
2008-12-08 00:35:00,136.75,136.76,136.631,136.631,242400000.0
2008-12-08 00:40:00,136.7,136.741,136.7,136.72,240000000.0
2008-12-08 00:45:00,136.72,136.741,136.666,136.727,152400000.0
2008-12-08 00:50:00,136.71,136.71,136.62,136.63,137000000.0
2008-12-08 00:55:00,136.63,136.63,136.405,136.44,174200000.0
2008-12-08 01:00:00,136.44,136.46,136.185,136.44,87800000.0
2008-12-08 01:05:00,136.12,136.275,136.12,136.255,113000000.0
2008-12-08 01:10:00,136.255,136.265,136.21,136.22,57800000.0
2008-12-08 01:15:00,136.22,136.245,136.22,136.24,53000000.0
2008-12-08 01:20:00,136.265,136.365,136.205,136.309,203800000.0
2008-12-08 01:25:00,136.33,136.355,136.32,136.325,16000000.0
2008-12-08 01:30:00,136.32,136.34,136.225,136.24,182000000.0
2008-12-08 01:35:00,136.245,136.32,136.15,136.29,177800000.0
2008-12-08 01:40:00,136.305,136.35,136.265,136.3,99200000.0
2008-12-08 01:45:00,136.3,136.4,136.275,136.345,163400000.0
2008-12-08 01:50:00,136.35,136.395,136.315,136.37,120000000.0
2008-12-08 01:55:00,136.37,136.395,136.325,136.37,181800000.0
2008-12-08 02:00:00,136.385,136.47,136.345,136.45,256000000.0
2008-12-08 02:05:00,136.465,136.665,136.45,136.635,246000000.0
2008-12-08 02:10:00,136.635,136.87,136.61,136.76,425800000.0
2008-12-08 02:15:00,136.75,136.935,136.74,136.86,468800000.0
2008-12-08 02:20:00,136.86,137.005,136.78,136.865,821399998.0
2008-12-08 02:25:00,136.865,136.91,136.54,136.685,450800000.0
2008-12-08 02:30:00,136.715,136.805,136.365,136.37,468600000.0
2008-12-08 02:35:00,136.37,136.58,136.36,136.485,389800000.0
2008-12-08 02:40:00,136.485,136.485,136.235,136.405,632500000.0
2008-12-08 02:45:00,136.4,136.48,136.32,136.4,491800000.0
2008-12-08 02:50:00,136.4,136.5,136.325,136.5,386000000.0
2008-12-08 02:55:00,136.465,136.545,136.455,136.525,210000000.0
2008-12-08 03:00:00,136.535,136.64,136.515,136.61,214400000.0
2008-12-08 03:05:00,136.625,136.625,136.61,136.61,96000000.0
2008-12-08 03:10:00,136.61,136.61,136.52,136.54,102400000.0
2008-12-08 03:15:00,136.53,136.54,136.45,136.48,364800000.0
2008-12-08 03:20:00,136.485,136.59,136.485,136.575,182400000.0
2008-12-08 03:25:00,136.59,136.59,136.485,136.52,129600000.0
2008-12-08 03:30:00,136.515,136.63,136.5,136.595,241800000.0
2008-12-08 03:35:00,136.59,136.71,136.52,136.7,305600000.0
2008-12-08 03:40:00,136.7,136.735,136.565,136.595,162400000.0
2008-12-08 03:45:00,136.605,136.74,136.595,136.68,340600000.0
2008-12-08 03:50:00,136.68,136.72,136.63,136.635,267200000.0
2008-12-08 03:55:00,136.635,136.68,136.585,136.63,214400000.0
2008-12-08 04:00:00,136.64,136.65,136.58,136.58,200000000.0
2008-12-08 04:05:00,136.575,136.655,136.565,136.615,193600000.0
2008-12-08 04:10:00,136.63,136.64,136.56,136.635,198400000.0
2008-12-08 04:15:00,136.635,136.685,136.595,136.655,255600000.0
2008-12-08 04:20:00,136.685,136.72,136.625,136.625,209400000.0
2008-12-08 04:25:00,136.615,136.645,136.555,136.61,308000000.0
2008-12-08 04:30:00,136.615,136.63,136.535,136.585,393600000.0
2008-12-08 04:35:00,136.57,136.585,136.455,136.57,132800000.0
2008-12-08 04:40:00,136.555,136.555,136.51,136.52,224200000.0
2008-12-08 04:45:00,136.515,136.685,136.5,136.635,443200000.0
2008-12-08 04:50:00,136.62,136.745,136.61,136.735,283600000.0
2008-12-08 04:55:00,136.735,136.79,136.7,136.77,108800000.0
2008-12-08 05:00:00,136.77,136.77,136.69,136.69,108800000.0
2008-12-08 05:05:00,136.69,136.77,136.69,136.755,139200000.0
2008-12-08 05:10:00,136.745,136.825,136.745,136.77,244800000.0
2008-12-08 05:15:00,136.77,136.785,136.77,136.775,64000000.0
2008-12-08 05:20:00,136.77,136.865,136.77,136.835,172000000.0
2008-12-08 05:25:00,136.86,136.895,136.815,136.84,187200000.0
2008-12-08 05:30:00,136.84,136.96,136.81,136.89,482400000.0
2008-12-08 05:35:00,136.9,136.995,136.87,136.995,365200000.0
2008-12-08 05:40:00,137.01,137.075,136.915,136.96,281800000.0
2008-12-08 05:45:00,136.96,136.96,136.879,136.945,611600000.0
2008-12-08 05:50:00,136.945,137.01,136.905,136.97,114400000.0
2008-12-08 05:55:00,136.97,137.075,136.97,136.99,191300000.0
2008-12-08 06:00:00,136.99,137.02,136.725,136.88,322481999.0
2008-12-08 06:05:00,136.88,136.88,136.73,136.805,106600000.0
2008-12-08 06:10:00,136.81,136.81,136.635,136.69,206800000.0
2008-12-08 06:15:00,136.675,136.785,136.65,136.775,515600000.0
2008-12-08 06:20:00,136.725,136.835,136.725,136.765,487600000.0
2008-12-08 06:25:00,136.765,136.795,136.755,136.795,285000000.0
2008-12-08 06:30:00,136.76,136.85,136.755,136.8,219200000.0
2008-12-08 06:35:00,136.8,136.8,136.67,136.72,238000000.0
2008-12-08 06:40:00,136.705,136.78,136.68,136.68,247200000.0
2008-12-08 06:45:00,136.68,136.735,136.565,136.62,304800000.0
2008-12-08 06:50:00,136.62,136.725,136.615,136.705,230400000.0
2008-12-08 06:55:00,136.705,136.735,136.59,136.605,410399992.0
2008-12-08 07:00:00,136.605,136.63,136.505,136.53,223600000.0
2008-12-08 07:05:00,136.53,136.615,136.515,136.57,186400000.0
2008-12-08 07:10:00,136.58,136.755,136.56,136.75,260200000.0
2008-12-08 07:15:00,136.74,136.825,136.71,136.74,196000000.0
2008-12-08 07:20:00,136.775,136.815,136.7,136.81,156200000.0
2008-12-08 07:25:00,136.81,136.86,136.665,136.735,198800000.0
2008-12-08 07:30:00,136.735,136.755,136.67,136.69,107200000.0
2008-12-08 07:35:00,136.68,136.795,136.665,136.79,139400000.0
2008-12-08 07:40:00,136.785,136.81,136.72,136.79,204200000.0
2008-12-08 07:45:00,136.8,136.86,136.8,136.845,118400000.0
2008-12-08 07:50:00,136.84,136.955,136.84,136.915,339700000.0
2008-12-08 07:55:00,136.925,136.94,136.835,136.885,158400000.0
2008-12-08 08:00:00,136.885,136.925,136.8,136.915,427000000.0
2008-12-08 08:05:00,136.91,137.335,136.88,137.245,493200000.0
2008-12-08 08:10:00,137.24,137.7,137.24,137.67,493400000.0
2008-12-08 08:15:00,137.665,137.715,137.555,137.6,1229600000.0
2008-12-08 08:20:00,137.61,137.69,137.555,137.62,333000000.0
2008-12-08 08:25:00,137.605,137.66,137.51,137.64,440200000.0
2008-12-08 08:30:00,137.64,137.865,137.57,137.635,902400000.0
2008-12-08 08:35:00,137.635,137.69,137.535,137.69,455000000.0
2008-12-08 08:40:00,137.7,137.77,137.565,137.595,527600000.0
2008-12-08 08:45:00,137.595,137.64,137.525,137.63,377800000.0
2008-12-08 08:50:00,137.63,137.69,137.545,137.625,419200000.0
2008-12-08 08:55:00,137.61,137.705,137.49,137.61,388800000.0
2008-12-08 09:00:00,137.6,137.86,137.525,137.745,324500000.0
2008-12-08 09:05:00,137.755,137.925,137.735,137.85,680500000.0
2008-12-08 09:10:00,137.85,138.105,137.815,138.04,769500000.0
2008-12-08 09:15:00,138.04,138.095,137.855,137.955,688600000.0
2008-12-08 09:20:00,137.96,137.96,137.33,137.33,598300000.0
2008-12-08 09:25:00,137.33,137.81,137.255,137.585,873482000.0
2008-12-08 09:30:00,137.575,137.835,137.575,137.685,1031000000.0
2008-12-08 09:35:00,137.68,137.86,137.605,137.84,1176600000.0
2008-12-08 09:40:00,137.845,138.365,137.81,138.29,1441199998.0
2008-12-08 09:45:00,138.29,138.655,138.265,138.635,1114800000.0
2008-12-08 09:50:00,138.595,139.005,138.595,138.81,2012600000.0
2008-12-08 09:55:00,138.85,139.155,138.81,139.045,1836600000.0
2008-12-08 10:00:00,139.03,139.66,139.015,139.575,1916600000.0
2008-12-08 10:05:00,139.58,139.86,139.575,139.835,1042000000.0
2008-12-08 10:10:00,139.835,139.94,139.75,139.755,1195400000.0
2008-12-08 10:15:00,139.755,139.83,139.47,139.52,2037399998.0
2008-12-08 10:20:00,139.52,140.05,139.51,139.995,1990600001.0
2008-12-08 10:25:00,139.99,140.74,139.92,140.465,2230400000.0
2008-12-08 10:30:00,140.465,140.55,140.335,140.35,1077300000.0
2008-12-08 10:35:00,140.35,140.66,140.34,140.515,1395800000.0
2008-12-08 10:40:00,140.53,140.635,140.215,140.26,1275000000.0
2008-12-08 10:45:00,140.26,140.315,140.145,140.315,1072600000.0
2008-12-08 10:50:00,140.315,140.375,140.17,140.17,1056400000.0
2008-12-08 10:55:00,140.17,140.315,140.02,140.315,1961000031.0
2008-12-08 11:00:00,140.33,140.57,140.18,140.43,899400000.0
2008-12-08 11:05:00,140.43,140.695,140.37,140.4,2659399999.0
2008-12-08 11:10:00,140.4,140.4,140.04,140.245,1656600000.0
2008-12-08 11:15:00,140.245,140.265,140.02,140.11,996000000.0
2008-12-08 11:20:00,140.115,140.155,139.89,140.03,1048600000.0
2008-12-08 11:25:00,140.03,140.205,139.91,140.16,991200000.0
2008-12-08 11:30:00,140.16,140.21,139.93,139.97,987200000.0
2008-12-08 11:35:00,139.97,139.985,139.72,139.87,923200000.0
2008-12-08 11:40:00,139.865,140.07,139.835,140.06,688000000.0
2008-12-08 11:45:00,140.075,140.075,139.19,139.365,1434400000.0
2008-12-08 11:50:00,139.375,139.455,139.155,139.425,3866600014.0
2008-12-08 11:55:00,139.43,139.685,139.41,139.58,2400399996.0
2008-12-08 12:00:00,139.58,139.715,139.3,139.3,1274600000.0
2008-12-08 12:05:00,139.3,139.3,139.015,139.225,1119800000.0
2008-12-08 12:10:00,139.22,139.38,139.16,139.2,2234199998.0
2008-12-08 12:15:00,139.2,139.44,139.17,139.23,1014200001.0
2008-12-08 12:20:00,139.23,139.285,139.085,139.24,1398600000.0
2008-12-08 12:25:00,139.24,139.24,139.075,139.12,910800000.0
2008-12-08 12:30:00,139.12,139.125,138.755,138.755,1257700000.0
2008-12-08 12:35:00,138.765,138.795,138.58,138.705,2234600000.0
2008-12-08 12:40:00,138.71,138.8,138.69,138.755,844400000.0
2008-12-08 12:45:00,138.76,139.025,138.745,138.885,1230000000.0
2008-12-08 12:50:00,138.9,139.1,138.865,139.07,918800000.0
2008-12-08 12:55:00,139.07,139.105,138.925,138.925,1746400012.0
2008-12-08 13:00:00,138.925,139.24,138.915,139.18,1215800000.0
2008-12-08 13:05:00,139.18,139.205,138.995,139.07,1321799999.0
2008-12-08 13:10:00,139.07,139.135,138.89,138.91,1858000002.0
2008-12-08 13:15:00,138.91,139.12,138.885,139.1,1135400000.0
2008-12-08 13:20:00,139.125,139.27,139.07,139.255,819400000.0
2008-12-08 13:25:00,139.245,139.305,139.135,139.15,892200000.0
2008-12-08 13:30:00,139.175,139.195,139.05,139.135,444800000.0
2008-12-08 13:35:00,139.135,139.265,139.09,139.24,423400000.0
2008-12-08 13:40:00,139.24,139.24,139.11,139.21,372200000.0
2008-12-08 13:45:00,139.215,139.285,139.145,139.185,1040400000.0
2008-12-08 13:50:00,139.185,139.275,139.16,139.2,1306200000.0
2008-12-08 13:55:00,139.2,139.34,139.2,139.265,1057800000.0
2008-12-08 14:00:00,139.24,139.41,139.22,139.265,1073400000.0
2008-12-08 14:05:00,139.275,139.39,139.22,139.22,715000000.0
2008-12-08 14:10:00,139.235,139.375,139.215,139.255,599000000.0
2008-12-08 14:15:00,139.245,139.355,139.215,139.23,404800000.0
2008-12-08 14:20:00,139.23,139.24,139.03,139.03,231600000.0
2008-12-08 14:25:00,139.02,139.03,138.28,138.28,715000002.0
2008-12-08 14:30:00,138.275,138.45,138.095,138.45,1000600000.0
2008-12-08 14:35:00,138.45,138.73,138.445,138.53,1321800002.0
2008-12-08 14:40:00,138.525,138.545,138.375,138.465,1069800000.0
2008-12-08 14:45:00,138.48,138.64,138.455,138.59,520200000.0
2008-12-08 14:50:00,138.59,138.59,138.36,138.47,769600000.0
2008-12-08 14:55:00,138.46,138.665,138.45,138.61,859200000.0
2008-12-08 15:00:00,138.615,138.69,138.45,138.55,721200000.0
2008-12-08 15:05:00,138.55,138.89,138.55,138.85,1296400002.0
2008-12-08 15:10:00,138.86,139.02,138.78,138.825,1055000000.0
2008-12-08 15:15:00,138.815,138.97,138.795,138.91,706400000.0
2008-12-08 15:20:00,138.9,138.9,138.65,138.795,1022200000.0
2008-12-08 15:25:00,138.785,138.875,138.725,138.86,988600000.0
2008-12-08 15:30:00,138.86,138.93,138.665,138.77,2004600000.0
2008-12-08 15:35:00,138.755,138.845,138.67,138.84,1290400000.0
2008-12-08 15:40:00,138.84,138.85,138.565,138.66,1152600002.0
2008-12-08 15:45:00,138.66,138.8,138.635,138.795,1246200000.0
2008-12-08 15:50:00,138.785,138.88,138.655,138.88,1118000000.0
2008-12-08 15:55:00,138.885,138.905,138.72,138.87,1258600000.0
2008-12-08 16:00:00,138.875,138.955,138.81,138.94,888000000.0
2008-12-08 16:05:00,138.93,138.96,138.72,138.77,759400000.0
2008-12-08 16:10:00,138.77,138.785,138.47,138.49,910400005.0
2008-12-08 16:15:00,138.48,138.48,138.23,138.23,1132200001.0
2008-12-08 16:20:00,138.185,138.345,138.125,138.305,851300000.0
2008-12-08 16:25:00,138.305,138.33,138.16,138.32,690400000.0
2008-12-08 16:30:00,138.305,138.37,138.175,138.205,1388000004.0
2008-12-08 16:35:00,138.22,138.435,138.18,138.425,1117800000.0
2008-12-08 16:40:00,138.445,138.74,138.41,138.71,840200000.0
2008-12-08 16:45:00,138.71,138.745,138.4,138.4,738200000.0
2008-12-08 16:50:00,138.385,138.4,138.03,138.04,689600000.0
2008-12-08 16:55:00,138.025,138.135,137.54,137.705,1015600000.0
2008-12-08 17:00:00,137.71,137.75,137.36,137.585,844600000.0
2008-12-08 17:05:00,137.595,137.945,137.54,137.93,956600000.0
2008-12-08 17:10:00,137.935,137.935,137.65,137.785,929400000.0
2008-12-08 17:15:00,137.77,137.87,137.705,137.835,932800000.0
2008-12-08 17:20:00,137.85,138.155,137.83,138.135,954400000.0
2008-12-08 17:25:00,138.145,138.24,137.97,138.095,1218600000.0
2008-12-08 17:30:00,138.1,138.255,138.095,138.215,667400000.0
2008-12-08 17:35:00,138.18,138.23,137.895,138.005,783000000.0
2008-12-08 17:40:00,138.005,138.305,137.96,138.305,600000000.0
2008-12-08 17:45:00,138.305,138.35,138.135,138.225,991000000.0
2008-12-08 17:50:00,138.225,138.315,138.04,138.04,953400000.0
2008-12-08 17:55:00,138.03,138.375,137.99,138.255,1156000000.0
2008-12-08 18:00:00,138.25,138.345,138.195,138.26,945200000.0
2008-12-08 18:05:00,138.26,138.34,137.985,138.085,1323400000.0
2008-12-08 18:10:00,138.08,138.08,137.78,137.825,1018600000.0
2008-12-08 18:15:00,137.795,137.985,137.79,137.87,1007100000.0
2008-12-08 18:20:00,137.88,138.045,137.85,138.015,859400000.0
2008-12-08 18:25:00,138.005,138.115,137.96,137.96,745400000.0
2008-12-08 18:30:00,137.96,137.975,137.785,137.79,1112000000.0
2008-12-08 18:35:00,137.79,137.81,137.135,137.385,1751800000.0
2008-12-08 18:40:00,137.385,137.605,137.345,137.465,1439200000.0
2008-12-08 18:45:00,137.45,137.605,137.415,137.585,1116400000.0
2008-12-08 18:50:00,137.575,137.715,137.575,137.705,1056800000.0
2008-12-08 18:55:00,137.71,137.725,137.405,137.555,1155800000.0
2008-12-08 19:00:00,137.57,137.645,137.505,137.525,1144000000.0
2008-12-08 19:05:00,137.53,137.565,137.265,137.35,722200000.0
2008-12-08 19:10:00,137.36,137.68,137.295,137.645,768400000.0
2008-12-08 19:15:00,137.66,137.695,137.605,137.655,775200000.0
2008-12-08 19:20:00,137.655,137.855,137.645,137.675,615800000.0
2008-12-08 19:25:00,137.675,137.845,137.675,137.755,913400000.0
2008-12-08 19:30:00,137.77,138.02,137.77,137.875,1218800000.0
2008-12-08 19:35:00,137.87,137.88,137.6,137.75,670800000.0
2008-12-08 19:40:00,137.76,137.78,137.61,137.675,592200000.0
2008-12-08 19:45:00,137.67,137.73,137.56,137.57,732600000.0
2008-12-08 19:50:00,137.57,137.595,137.265,137.395,726200000.0
2008-12-08 19:55:00,137.385,137.45,137.27,137.34,690000000.0
2008-12-08 20:00:00,137.35,137.53,137.35,137.525,395200000.0
2008-12-08 20:05:00,137.525,137.595,137.49,137.575,190400000.0
2008-12-08 20:10:00,137.55,137.645,137.51,137.55,214400000.0
2008-12-08 20:15:00,137.55,137.55,137.345,137.37,479200000.0
2008-12-08 20:20:00,137.39,137.465,137.325,137.45,829600000.0
2008-12-08 20:25:00,137.45,137.63,137.42,137.465,528000000.0
2008-12-08 20:30:00,137.465,137.465,137.225,137.305,612000000.0
2008-12-08 20:35:00,137.31,137.43,137.29,137.375,408000000.0
2008-12-08 20:40:00,137.365,137.66,137.36,137.61,484800000.0
2008-12-08 20:45:00,137.61,137.79,137.535,137.78,537600000.0
2008-12-08 20:50:00,137.78,137.925,137.715,137.795,1305200000.0
2008-12-08 20:55:00,137.755,137.965,137.645,137.875,916200000.0
2008-12-08 21:00:00,137.89,137.91,137.605,137.845,2414082013.0
2008-12-08 21:05:00,137.865,138.14,137.865,138.05,770200000.0
2008-12-08 21:10:00,138.045,138.2,138.035,138.095,531000000.0
2008-12-08 21:15:00,138.095,138.145,138.05,138.095,403200000.0
2008-12-08 21:20:00,138.095,138.425,138.045,138.125,1204600000.0
2008-12-08 21:25:00,138.135,138.48,138.135,138.415,1040000000.0
2008-12-08 21:30:00,138.405,138.44,138.22,138.275,1036000000.0
2008-12-08 21:35:00,138.27,138.365,138.155,138.245,1383000000.0
2008-12-08 21:40:00,138.23,138.4,138.15,138.295,892600000.0
2008-12-08 21:45:00,138.31,138.745,138.31,138.63,634500000.0
2008-12-08 21:50:00,138.64,138.645,138.505,138.55,868200000.0
2008-12-08 21:55:00,138.56,138.94,138.54,138.935,796000000.0
2008-12-08 22:00:00,138.95,139.05,138.82,138.92,1451200000.0
2008-12-08 22:05:00,138.92,138.95,138.785,138.9,940400000.0
2008-12-08 22:10:00,138.9,138.985,138.65,138.86,851200000.0
2008-12-08 22:15:00,138.85,138.87,138.775,138.815,385600000.0
2008-12-08 22:20:00,138.84,138.89,138.685,138.685,484800000.0
2008-12-08 22:25:00,138.695,138.735,138.6,138.615,683200000.0
2008-12-08 22:30:00,138.615,138.64,138.45,138.635,879999999.0
2008-12-08 22:35:00,138.625,138.82,138.62,138.655,1327000000.0
2008-12-08 22:40:00,138.655,138.805,138.535,138.66,918599999.0
2008-12-08 22:45:00,138.655,138.655,138.3,138.37,1547800000.0
2008-12-08 22:50:00,138.38,138.63,138.345,138.535,1447400000.0
2008-12-08 22:55:00,138.535,138.685,138.535,138.635,674800000.0
2008-12-08 23:00:00,138.64,138.665,138.51,138.52,393600000.0
2008-12-08 23:05:00,138.525,138.645,138.52,138.61,444800000.0
2008-12-08 23:10:00,138.625,138.645,138.51,138.52,338000000.0
2008-12-08 23:15:00,138.525,138.54,138.385,138.4,204800000.0
2008-12-08 23:20:00,138.395,138.555,138.38,138.5,729600006.0
2008-12-08 23:25:00,138.5,138.6,138.425,138.425,496000000.0
2008-12-08 23:30:00,138.435,138.445,138.295,138.31,280000000.0
2008-12-08 23:35:00,138.315,138.355,138.265,138.295,422400000.0
2008-12-08 23:40:00,138.285,138.435,138.285,138.37,206400000.0
2008-12-08 23:45:00,138.37,138.39,138.305,138.325,472000000.0
2008-12-08 23:50:00,138.325,138.405,138.295,138.395,574400000.0
2008-12-08 23:55:00,138.4,138.435,138.31,138.36,631000000.0
2008-12-09 00:00:00,138.355,138.385,138.07,138.235,654400000.0
2008-12-09 00:05:00,138.235,138.29,138.175,138.25,419200000.0
2008-12-09 00:10:00,138.26,138.29,138.201,138.275,50600000.0
2008-12-09 00:15:00,138.27,138.275,138.21,138.22,44800000.0
2008-12-09 00:20:00,138.22,138.22,138.079,138.22,246400000.0
2008-12-09 00:25:00,138.22,138.25,138.128,138.22,194800000.0
2008-12-09 00:30:00,138.22,138.27,138.13,138.21,173800000.0
2008-12-09 00:35:00,138.23,138.35,138.23,138.27,185000000.0
2008-12-09 00:40:00,138.245,138.34,138.245,138.259,199800000.0
2008-12-09 00:45:00,138.279,138.325,138.225,138.29,656000002.0
2008-12-09 00:50:00,138.24,138.365,138.211,138.345,347200000.0
2008-12-09 00:55:00,138.335,138.345,138.26,138.315,136800000.0
2008-12-09 01:00:00,138.315,138.445,138.31,138.41,100800000.0
2008-12-09 01:05:00,138.405,138.485,138.39,138.4,187200000.0
2008-12-09 01:10:00,138.4,138.4,138.255,138.3,291200000.0
2008-12-09 01:15:00,138.3,138.34,138.2,138.24,131200000.0
2008-12-09 01:20:00,138.245,138.36,138.245,138.36,91600000.0
2008-12-09 01:25:00,138.335,138.345,138.31,138.345,72000000.0
2008-12-09 01:30:00,138.335,138.335,138.225,138.29,45000000.0
2008-12-09 01:35:00,138.27,138.38,138.241,138.38,488500014.0
2008-12-09 01:40:00,138.38,138.42,138.305,138.41,404799999.0
2008-12-09 01:45:00,138.44,138.44,138.335,138.415,142800001.0
2008-12-09 01:50:00,138.425,138.445,138.355,138.415,133000000.0
2008-12-09 01:55:00,138.4,138.415,138.295,138.3,242300000.0
2008-12-09 02:00:00,138.3,138.3,138.155,138.18,800399972.0
2008-12-09 02:05:00,138.18,138.335,138.16,138.245,307400000.0
2008-12-09 02:10:00,138.24,138.34,138.23,138.29,303200000.0
2008-12-09 02:15:00,138.28,138.385,138.28,138.36,167600000.0
2008-12-09 02:20:00,138.35,138.455,138.33,138.345,324400004.0
2008-12-09 02:25:00,138.37,138.415,138.29,138.38,148600000.0
2008-12-09 02:30:00,138.375,138.43,138.18,138.345,323540998.0
2008-12-09 02:35:00,138.335,138.5,138.32,138.43,377341000.0
2008-12-09 02:40:00,138.42,138.42,138.33,138.375,191800000.0
2008-12-09 02:45:00,138.36,138.39,138.325,138.33,158200000.0
2008-12-09 02:50:00,138.315,138.35,138.275,138.31,117000000.0
2008-12-09 02:55:00,138.315,138.315,137.925,137.965,1174600000.0
2008-12-09 03:00:00,137.975,138.185,137.955,138.15,438400000.0
2008-12-09 03:05:00,138.16,138.26,138.07,138.12,569800000.0
2008-12-09 03:10:00,138.13,138.14,137.93,137.94,883200001.0
2008-12-09 03:15:00,137.94,138.035,137.84,138.02,990600000.0
2008-12-09 03:20:00,138.02,138.02,137.895,137.94,552000000.0
2008-12-09 03:25:00,137.93,138.035,137.93,138.01,350600001.0
2008-12-09 03:30:00,138.015,138.05,137.86,137.87,659999997.0
2008-12-09 03:35:00,137.87,137.87,137.757,137.835,221200000.0
2008-12-09 03:40:00,137.83,137.935,137.825,137.87,414400000.0
2008-12-09 03:45:00,137.895,137.94,137.87,137.88,246400000.0
2008-12-09 03:50:00,137.87,137.88,137.55,137.77,495441000.0
2008-12-09 03:55:00,137.785,137.785,137.57,137.59,984000000.0
2008-12-09 04:00:00,137.59,137.665,137.56,137.665,917000000.0
2008-12-09 04:05:00,137.66,137.72,137.605,137.715,602600006.0
2008-12-09 04:10:00,137.705,137.715,137.64,137.65,434000000.0
2008-12-09 04:15:00,137.65,137.76,137.65,137.74,350600000.0
2008-12-09 04:20:00,137.755,137.82,137.72,137.775,75200000.0
2008-12-09 04:25:00,137.775,137.82,137.775,137.775,59200000.0
2008-12-09 04:30:00,137.73,137.885,137.72,137.84,142400000.0
2008-12-09 04:35:00,137.84,137.84,137.71,137.73,106600000.0
2008-12-09 04:40:00,137.73,137.785,137.725,137.765,212800000.0
2008-12-09 04:45:00,137.78,137.86,137.635,137.665,872599974.0
2008-12-09 04:50:00,137.68,137.705,137.615,137.695,340800000.0
2008-12-09 04:55:00,137.675,137.72,137.645,137.72,116000000.0
2008-12-09 05:00:00,137.72,137.73,137.63,137.65,131200000.0
2008-12-09 05:05:00,137.65,137.74,137.645,137.7,451600000.0
2008-12-09 05:10:00,137.72,137.75,137.69,137.75,132000000.0
2008-12-09 05:15:00,137.74,137.765,137.725,137.74,131200000.0
2008-12-09 05:20:00,137.74,137.74,137.74,137.74,67200000.0
2008-12-09 05:25:00,137.74,137.74,137.615,137.64,178400000.0
2008-12-09 05:30:00,137.63,137.74,137.6,137.74,90500000.0
2008-12-09 05:35:00,137.74,137.74,137.47,137.49,543600000.0
2008-12-09 05:40:00,137.49,137.49,137.34,137.37,628000000.0
2008-12-09 05:45:00,137.37,137.53,137.37,137.46,378100000.0
2008-12-09 05:50:00,137.46,137.46,137.325,137.385,786400000.0
2008-12-09 05:55:00,137.38,137.55,137.38,137.54,201800000.0
2008-12-09 06:00:00,137.53,137.545,137.53,137.53,52800000.0
2008-12-09 06:05:00,137.54,137.57,137.48,137.56,76400000.0
2008-12-09 06:10:00,137.55,137.68,137.545,137.68,379200000.0
2008-12-09 06:15:00,137.67,137.68,137.625,137.635,331200000.0
2008-12-09 06:20:00,137.645,137.785,137.645,137.765,500000000.0
2008-12-09 06:25:00,137.775,137.795,137.675,137.765,459000000.0
2008-12-09 06:30:00,137.78,137.82,137.7,137.72,156800000.0
2008-12-09 06:35:00,137.795,137.81,137.685,137.725,312800000.0
2008-12-09 06:40:00,137.73,137.83,137.73,137.75,1246800029.0
2008-12-09 06:45:00,137.75,137.75,137.62,137.675,1036800032.0
2008-12-09 06:50:00,137.642,137.7,137.59,137.68,762600000.0
2008-12-09 06:55:00,137.68,137.69,137.605,137.615,153600000.0
2008-12-09 07:00:00,137.615,137.63,137.47,137.59,587000000.0
2008-12-09 07:05:00,137.59,137.615,137.57,137.61,160000000.0
2008-12-09 07:10:00,137.595,137.65,137.495,137.65,308800000.0
2008-12-09 07:15:00,137.64,137.67,137.555,137.565,267200000.0
2008-12-09 07:20:00,137.58,137.635,137.41,137.41,486800000.0
2008-12-09 07:25:00,137.265,137.365,137.155,137.245,807600000.0
2008-12-09 07:30:00,137.255,137.305,137.165,137.225,340000000.0
2008-12-09 07:35:00,137.22,137.275,137.19,137.255,376700000.0
2008-12-09 07:40:00,137.265,137.265,137.125,137.185,483600000.0
2008-12-09 07:45:00,137.185,137.19,137.125,137.15,624200000.0
2008-12-09 07:50:00,137.145,137.165,137.05,137.085,356800000.0
2008-12-09 07:55:00,137.09,137.33,136.995,137.325,907599998.0
2008-12-09 08:00:00,137.32,137.325,137.205,137.28,444800000.0
2008-12-09 08:05:00,137.27,137.385,137.265,137.31,256000000.0
2008-12-09 08:10:00,137.31,137.36,137.265,137.305,749200000.0
2008-12-09 08:15:00,137.315,137.365,137.3,137.34,580800000.0
2008-12-09 08:20:00,137.34,137.34,137.34,137.34,57800000.0
2008-12-09 08:25:00,137.34,137.355,137.25,137.34,104600000.0
2008-12-09 08:30:00,137.34,137.345,137.265,137.345,304600007.0
2008-12-09 08:35:00,137.34,137.435,137.325,137.4,338600000.0
2008-12-09 08:40:00,137.4,137.49,137.36,137.46,218800000.0
2008-12-09 08:45:00,137.46,137.485,137.391,137.47,428800000.0
2008-12-09 08:50:00,137.475,137.575,137.45,137.45,246200000.0
2008-12-09 08:55:00,137.45,137.46,137.365,137.415,293200000.0
2008-12-09 09:00:00,137.415,137.415,137.185,137.29,386000000.0
2008-12-09 09:05:00,137.29,137.325,137.18,137.24,316400000.0
2008-12-09 09:10:00,137.24,137.26,137.075,137.125,518500000.0
2008-12-09 09:15:00,137.11,137.185,137.09,137.175,612800000.0
2008-12-09 09:20:00,137.175,137.235,137.09,137.115,424600000.0
2008-12-09 09:25:00,137.12,137.185,137.075,137.1,287200000.0
2008-12-09 09:30:00,137.1,137.135,136.995,137.05,1882199999.0
2008-12-09 09:35:00,137.05,137.05,136.705,136.83,2343800002.0
2008-12-09 09:40:00,136.825,136.995,136.795,136.97,1169400000.0
2008-12-09 09:45:00,136.935,136.945,136.77,136.85,1336799999.0
2008-12-09 09:50:00,136.855,136.985,136.855,136.89,1552200000.0
2008-12-09 09:55:00,136.89,137.065,136.855,137.04,720000000.0
2008-12-09 10:00:00,137.05,137.215,136.98,137.17,948200000.0
2008-12-09 10:05:00,137.17,137.175,137.075,137.1,749200000.0
2008-12-09 10:10:00,137.1,137.1,136.95,136.965,1389600000.0
2008-12-09 10:15:00,136.97,136.99,136.48,136.52,1125200002.0
2008-12-09 10:20:00,136.525,136.67,136.48,136.48,1236200001.0
2008-12-09 10:25:00,136.48,136.545,136.385,136.435,1098700000.0
2008-12-09 10:30:00,136.44,136.455,136.205,136.375,1315800000.0
2008-12-09 10:35:00,136.385,136.46,136.23,136.275,2409799996.0
2008-12-09 10:40:00,136.275,136.67,136.225,136.655,2193600000.0
2008-12-09 10:45:00,136.67,136.895,136.565,136.675,3284399999.0
2008-12-09 10:50:00,136.675,136.7,136.56,136.695,2172699998.0
2008-12-09 10:55:00,136.695,136.76,136.415,136.495,2101200000.0
2008-12-09 11:00:00,136.49,136.79,136.485,136.705,1165200000.0
2008-12-09 11:05:00,136.705,136.805,136.6,136.65,2275600008.0
2008-12-09 11:10:00,136.65,136.65,136.31,136.44,1979600001.0
2008-12-09 11:15:00,136.44,136.595,136.37,136.46,2220200000.0
2008-12-09 11:20:00,136.47,136.5,136.33,136.47,2258400000.0
2008-12-09 11:25:00,136.465,136.87,136.45,136.67,2079200001.0
2008-12-09 11:30:00,136.67,136.67,136.305,136.635,1590000000.0
2008-12-09 11:35:00,136.615,136.645,136.44,136.635,931600000.0
2008-12-09 11:40:00,136.635,136.64,136.505,136.535,1242400000.0
2008-12-09 11:45:00,136.54,136.61,136.455,136.47,1371000000.0
2008-12-09 11:50:00,136.47,136.75,136.455,136.73,756800000.0
2008-12-09 11:55:00,136.73,136.8,136.53,136.58,1930200000.0
2008-12-09 12:00:00,136.585,136.83,136.57,136.715,2181000000.0
2008-12-09 12:05:00,136.71,136.745,136.515,136.515,1225800000.0
2008-12-09 12:10:00,136.53,136.75,136.53,136.745,1480000000.0
2008-12-09 12:15:00,136.76,136.78,136.69,136.74,1380999997.0
2008-12-09 12:20:00,136.735,137.1,136.735,137.05,1653000002.0
2008-12-09 12:25:00,137.05,137.12,136.995,137.12,864399999.0
2008-12-09 12:30:00,137.135,137.275,137.065,137.09,1208400000.0
2008-12-09 12:35:00,137.1,137.11,136.97,136.97,1112200000.0
2008-12-09 12:40:00,136.965,137.105,136.94,137.065,1079200000.0
2008-12-09 12:45:00,137.065,137.385,137.055,137.34,1062000000.0
2008-12-09 12:50:00,137.355,137.48,137.24,137.285,1439200000.0
2008-12-09 12:55:00,137.285,137.52,137.255,137.42,1652600000.0
2008-12-09 13:00:00,137.41,137.44,137.24,137.24,1454400000.0
2008-12-09 13:05:00,137.255,137.275,136.93,137.1,1510000000.0
2008-12-09 13:10:00,137.1,137.12,136.71,136.74,1909999996.0
2008-12-09 13:15:00,136.745,136.925,136.705,136.765,2040599997.0
2008-12-09 13:20:00,136.775,137.015,136.745,136.94,1579000000.0
2008-12-09 13:25:00,136.945,136.995,136.88,136.93,1152800000.0
2008-12-09 13:30:00,136.935,137.26,136.93,137.16,1165200000.0
2008-12-09 13:35:00,137.16,137.2,136.92,137.065,1019599999.0
2008-12-09 13:40:00,137.065,137.25,137.06,137.185,604600000.0
2008-12-09 13:45:00,137.185,137.185,136.975,136.975,1031400001.0
2008-12-09 13:50:00,136.97,137.18,136.825,136.88,1266600000.0
2008-12-09 13:55:00,136.885,136.9,136.81,136.85,1035200000.0
2008-12-09 14:00:00,136.835,136.845,136.71,136.785,1128000000.0
2008-12-09 14:05:00,136.79,136.985,136.75,136.94,997799998.0
2008-12-09 14:10:00,136.94,136.95,136.815,136.825,958400000.0
2008-12-09 14:15:00,136.82,136.84,136.77,136.815,659200000.0
2008-12-09 14:20:00,136.82,136.845,136.65,136.76,684600000.0
2008-12-09 14:25:00,136.76,136.76,136.57,136.62,1211800000.0
2008-12-09 14:30:00,136.63,136.69,136.45,136.495,742800000.0
2008-12-09 14:35:00,136.495,136.67,136.435,136.625,842200000.0
2008-12-09 14:40:00,136.625,136.645,136.5,136.515,1005600000.0
2008-12-09 14:45:00,136.5,136.725,136.495,136.725,408200000.0
2008-12-09 14:50:00,136.725,136.845,136.635,136.845,482600000.0
2008-12-09 14:55:00,136.86,136.885,136.785,136.795,716400000.0
2008-12-09 15:00:00,136.79,136.805,136.57,136.61,1079600000.0
2008-12-09 15:05:00,136.6,136.65,136.545,136.635,421800000.0
2008-12-09 15:10:00,136.63,136.655,136.45,136.45,692000003.0
2008-12-09 15:15:00,136.455,136.54,136.345,136.37,831400000.0
2008-12-09 15:20:00,136.37,136.405,136.18,136.295,1391800000.0
2008-12-09 15:25:00,136.295,136.3,135.935,136.03,2025800000.0
2008-12-09 15:30:00,136.03,136.085,135.925,136.045,1752600000.0
2008-12-09 15:35:00,136.05,136.175,136.015,136.13,1183000000.0
2008-12-09 15:40:00,136.13,136.205,136.03,136.18,909000000.0
2008-12-09 15:45:00,136.185,136.27,136.085,136.13,927799999.0
2008-12-09 15:50:00,136.135,136.17,135.99,136.095,822400000.0
2008-12-09 15:55:00,136.095,136.31,135.99,136.215,916400000.0
2008-12-09 16:00:00,136.255,136.265,135.985,136.225,1027800000.0
2008-12-09 16:05:00,136.215,136.265,136.04,136.05,1222200000.0
2008-12-09 16:10:00,136.05,136.08,135.7,135.98,1843400000.0
2008-12-09 16:15:00,135.99,136.135,135.97,136.015,1462000000.0
2008-12-09 16:20:00,136.03,136.22,136.015,136.205,1412600000.0
2008-12-09 16:25:00,136.195,136.205,135.98,135.99,915400000.0
2008-12-09 16:30:00,135.99,135.99,135.75,135.825,2090600000.0
2008-12-09 16:35:00,135.825,136.15,135.815,136.06,1794000000.0
2008-12-09 16:40:00,136.06,136.195,135.89,136.155,1471000000.0
2008-12-09 16:45:00,136.155,136.23,135.995,136.085,2106200000.0
2008-12-09 16:50:00,136.085,136.195,135.89,135.93,1753800000.0
2008-12-09 16:55:00,135.935,135.97,135.525,135.675,1867400000.0
2008-12-09 17:00:00,135.65,135.985,135.65,135.92,2025599997.0
2008-12-09 17:05:00,135.94,136.045,135.735,135.96,1885400000.0
2008-12-09 17:10:00,135.97,136.235,135.97,136.21,1671400000.0
2008-12-09 17:15:00,136.225,136.515,136.105,136.49,1788600000.0
2008-12-09 17:20:00,136.485,136.61,136.435,136.445,1484600000.0
2008-12-09 17:25:00,136.435,136.49,136.25,136.3,1400199999.0
2008-12-09 17:30:00,136.3,136.67,136.3,136.635,1569000000.0
2008-12-09 17:35:00,136.625,136.905,136.595,136.685,1680200000.0
2008-12-09 17:40:00,136.685,137.05,136.635,136.91,2303600000.0
2008-12-09 17:45:00,136.92,137.13,136.9,136.9,1778800000.0
2008-12-09 17:50:00,136.9,137.115,136.83,136.88,2130400000.0
2008-12-09 17:55:00,136.87,137.13,136.78,137.02,2424600003.0
2008-12-09 18:00:00,137.02,137.185,136.91,136.965,2500599999.0
2008-12-09 18:05:00,136.97,136.99,136.705,136.75,1708600000.0
2008-12-09 18:10:00,136.75,136.84,136.645,136.745,1614600000.0
2008-12-09 18:15:00,136.755,136.77,136.49,136.55,1590600001.0
2008-12-09 18:20:00,136.55,136.685,136.485,136.585,1362600000.0
2008-12-09 18:25:00,136.575,136.83,136.555,136.69,1838600000.0
2008-12-09 18:30:00,136.69,136.875,136.645,136.825,1254200000.0
2008-12-09 18:35:00,136.84,136.9,136.585,136.625,1554800000.0
2008-12-09 18:40:00,136.625,136.895,136.585,136.65,1795600000.0
2008-12-09 18:45:00,136.625,136.735,136.58,136.59,1311600002.0
2008-12-09 18:50:00,136.595,136.735,136.515,136.68,1801400000.0
2008-12-09 18:55:00,136.685,136.74,136.565,136.565,1989200000.0
2008-12-09 19:00:00,136.565,136.64,136.56,136.62,1446200000.0
2008-12-09 19:05:00,136.615,136.79,136.61,136.7,2052000000.0
2008-12-09 19:10:00,136.715,137.065,136.67,136.93,1604200000.0
2008-12-09 19:15:00,136.93,137.145,136.87,137.145,1848800000.0
2008-12-09 19:20:00,137.15,137.185,136.72,136.865,1580400000.0
2008-12-09 19:25:00,136.865,136.925,136.75,136.835,1516800002.0
2008-12-09 19:30:00,136.845,136.975,136.76,136.77,1377600000.0
2008-12-09 19:35:00,136.78,136.965,136.75,136.965,1324800000.0
2008-12-09 19:40:00,136.97,136.97,136.825,136.895,1712000000.0
2008-12-09 19:45:00,136.895,136.96,136.79,136.9,1672400000.0
2008-12-09 19:50:00,136.9,137.01,136.815,136.84,870400000.0
2008-12-09 19:55:00,136.84,136.85,136.665,136.67,1867200000.0
2008-12-09 20:00:00,136.67,136.715,136.515,136.55,1448000000.0
2008-12-09 20:05:00,136.555,136.695,136.52,136.67,895600002.0
2008-12-09 20:10:00,136.67,136.77,136.25,136.33,2001699999.0
2008-12-09 20:15:00,136.32,136.385,136.15,136.155,1913200000.0
2008-12-09 20:20:00,136.16,136.23,136.06,136.22,764000000.0
2008-12-09 20:25:00,136.22,136.29,135.93,136.1,1702000000.0
2008-12-09 20:30:00,136.095,136.13,135.88,135.885,1437400000.0
2008-12-09 20:35:00,135.88,136.105,135.795,136.09,1116800000.0
2008-12-09 20:40:00,136.09,136.14,135.96,135.98,1522400000.0
2008-12-09 20:45:00,135.97,136.145,135.94,136.135,1344600000.0
2008-12-09 20:50:00,136.145,136.205,135.99,136.02,1665600000.0
2008-12-09 20:55:00,136.005,136.08,135.93,135.975,1446800000.0
2008-12-09 21:00:00,135.98,136.045,135.95,135.96,1388600000.0
2008-12-09 21:05:00,135.96,136.025,135.7,135.71,2130400000.0
2008-12-09 21:10:00,135.71,135.865,135.63,135.775,1903200000.0
2008-12-09 21:15:00,135.775,136.19,135.77,136.165,1152000000.0
2008-12-09 21:20:00,136.165,136.225,135.885,135.89,1034400000.0
2008-12-09 21:25:00,135.905,135.925,135.785,135.86,596000000.0
2008-12-09 21:30:00,135.86,135.86,135.61,135.615,1077600000.0
2008-12-09 21:35:00,135.625,135.69,135.555,135.605,699200000.0
2008-12-09 21:40:00,135.605,135.67,135.45,135.495,907400000.0
2008-12-09 21:45:00,135.5,135.895,135.465,135.835,946600000.0
2008-12-09 21:50:00,135.825,135.845,135.61,135.71,1775800000.0
2008-12-09 21:55:00,135.715,135.885,135.71,135.84,2142400000.0
2008-12-09 22:00:00,135.84,136.07,135.83,135.94,1338600000.0
2008-12-09 22:05:00,135.895,136.01,135.7,135.85,1644800000.0
2008-12-09 22:10:00,135.86,135.86,135.525,135.6,2637000009.0
2008-12-09 22:15:00,135.6,135.735,135.59,135.73,1704000000.0
2008-12-09 22:20:00,135.73,135.89,135.695,135.77,2548800000.0
2008-12-09 22:25:00,135.77,135.79,135.655,135.7,2448000000.0
2008-12-09 22:30:00,135.7,135.92,135.605,135.8,1529600000.0
2008-12-09 22:35:00,135.805,135.845,135.71,135.8,2034400000.0
2008-12-09 22:40:00,135.8,136.075,135.77,135.98,2046399998.0
2008-12-09 22:45:00,135.98,135.98,135.835,135.87,1472600000.0
2008-12-09 22:50:00,135.87,135.92,135.82,135.82,929000000.0
2008-12-09 22:55:00,135.765,135.855,135.755,135.825,902400000.0
2008-12-09 23:00:00,135.825,135.895,135.79,135.81,764800000.0
2008-12-09 23:05:00,135.81,135.82,135.715,135.79,673600000.0
2008-12-09 23:10:00,135.795,135.84,135.73,135.815,819200001.0
2008-12-09 23:15:00,135.825,135.83,135.615,135.73,955200000.0
2008-12-09 23:20:00,135.72,135.835,135.665,135.835,984000000.0
2008-12-09 23:25:00,135.85,135.91,135.78,135.87,816400000.0
2008-12-09 23:30:00,135.885,135.97,135.82,135.95,546600000.0
2008-12-09 23:35:00,135.965,136.005,135.91,135.91,323200000.0
2008-12-09 23:40:00,135.91,135.92,135.86,135.905,563200000.0
2008-12-09 23:45:00,135.935,135.96,135.87,135.96,736000000.0
2008-12-09 23:50:00,135.95,136.015,135.925,135.965,449600000.0
2008-12-09 23:55:00,135.96,136.42,135.825,135.85,1120400000.0
2008-12-10 00:00:00,135.85,136.025,135.78,135.965,513600000.0
2008-12-10 00:05:00,135.96,135.975,135.81,135.81,126400000.0
2008-12-10 00:10:00,135.825,135.925,135.705,135.88,208000000.0
2008-12-10 00:15:00,135.885,136.01,135.825,135.98,216000000.0
2008-12-10 00:20:00,135.965,136.02,135.96,135.965,54600000.0
2008-12-10 00:25:00,135.98,136.095,135.98,135.995,214400000.0
2008-12-10 00:30:00,136.035,136.155,135.975,136.11,381000000.0
2008-12-10 00:35:00,136.1,136.165,136.095,136.13,79400000.0
2008-12-10 00:40:00,136.12,136.135,136.005,136.035,175400000.0
2008-12-10 00:45:00,136.03,136.125,136.015,136.125,149800000.0
2008-12-10 00:50:00,136.145,136.17,136.1,136.14,102400000.0
2008-12-10 00:55:00,136.14,136.205,136.135,136.175,128000000.0
2008-12-10 01:00:00,136.175,136.175,136.085,136.13,207800000.0
2008-12-10 01:05:00,136.13,136.14,136.09,136.135,48400000.0
2008-12-10 01:10:00,136.145,136.145,136.1,136.115,102400000.0
2008-12-10 01:15:00,136.115,136.125,136.07,136.085,196600000.0
2008-12-10 01:20:00,136.09,136.105,136.02,136.04,156200000.0
2008-12-10 01:25:00,136.04,136.05,135.99,136.025,187200000.0
2008-12-10 01:30:00,136.015,136.065,136.0,136.05,272000000.0
2008-12-10 01:35:00,136.04,136.085,135.98,136.03,235200000.0
2008-12-10 01:40:00,136.04,136.04,135.925,136.015,214400000.0
2008-12-10 01:45:00,136.0,136.065,135.97,136.045,196600000.0
2008-12-10 01:50:00,136.045,136.225,136.045,136.18,188200000.0
2008-12-10 01:55:00,136.2,136.25,136.145,136.16,225600000.0
2008-12-10 02:00:00,136.155,136.23,136.155,136.175,489600000.0
2008-12-10 02:05:00,136.175,136.395,136.175,136.35,698600000.0
2008-12-10 02:10:00,136.34,136.585,136.285,136.56,700000000.0
2008-12-10 02:15:00,136.56,136.57,136.515,136.54,364800000.0
2008-12-10 02:20:00,136.54,136.555,136.405,136.495,454800000.0
2008-12-10 02:25:00,136.51,136.57,136.495,136.515,394000000.0
2008-12-10 02:30:00,136.51,136.565,136.485,136.505,286400000.0
2008-12-10 02:35:00,136.505,136.585,136.505,136.58,193600000.0
2008-12-10 02:40:00,136.575,136.72,136.565,136.705,323200000.0
2008-12-10 02:45:00,136.69,136.77,136.575,136.625,570400000.0
2008-12-10 02:50:00,136.625,136.73,136.58,136.675,540400000.0
2008-12-10 02:55:00,136.675,136.695,136.47,136.515,939400000.0
2008-12-10 03:00:00,136.515,136.61,136.435,136.455,512600000.0
2008-12-10 03:05:00,136.455,136.505,136.385,136.455,508800000.0
2008-12-10 03:10:00,136.455,136.48,136.32,136.345,375200000.0
2008-12-10 03:15:00,136.345,136.43,136.225,136.315,722400000.0
2008-12-10 03:20:00,136.315,136.41,136.29,136.35,507200000.0
2008-12-10 03:25:00,136.35,136.415,136.28,136.375,299200000.0
2008-12-10 03:30:00,136.365,136.385,136.285,136.37,264000000.0
2008-12-10 03:35:00,136.365,136.56,136.33,136.56,286400000.0
2008-12-10 03:40:00,136.58,136.625,136.43,136.495,513600000.0
2008-12-10 03:45:00,136.5,136.61,136.485,136.575,297600000.0
2008-12-10 03:50:00,136.585,136.635,136.57,136.62,88400000.0
2008-12-10 03:55:00,136.635,136.68,136.605,136.65,299200000.0
2008-12-10 04:00:00,136.635,136.815,136.575,136.8,444800000.0
2008-12-10 04:05:00,136.8,136.805,136.72,136.745,284600000.0
2008-12-10 04:10:00,136.745,136.845,136.68,136.72,362600000.0
2008-12-10 04:15:00,136.725,136.725,136.655,136.695,243200000.0
2008-12-10 04:20:00,136.695,136.695,136.54,136.54,545600000.0
2008-12-10 04:25:00,136.54,136.54,136.43,136.51,310400000.0
2008-12-10 04:30:00,136.505,136.555,136.5,136.505,233600000.0
2008-12-10 04:35:00,136.505,136.585,136.505,136.57,360000000.0
2008-12-10 04:40:00,136.565,136.6,136.55,136.55,180800000.0
2008-12-10 04:45:00,136.55,136.565,136.49,136.5,396800000.0
2008-12-10 04:50:00,136.5,136.515,136.485,136.5,176000000.0
2008-12-10 04:55:00,136.465,136.495,136.445,136.465,291200000.0
2008-12-10 05:00:00,136.465,136.475,136.3,136.36,324800000.0
2008-12-10 05:05:00,136.36,136.455,136.34,136.4,197800000.0
2008-12-10 05:10:00,136.39,136.435,136.345,136.41,117200000.0
2008-12-10 05:15:00,136.4,136.54,136.4,136.54,195200000.0
2008-12-10 05:20:00,136.54,136.545,136.46,136.47,582399976.0
2008-12-10 05:25:00,136.47,136.47,136.405,136.435,2123199876.0
2008-12-10 05:30:00,136.44,136.5,136.435,136.49,145600000.0
2008-12-10 05:35:00,136.49,136.685,136.455,136.525,464000000.0
2008-12-10 05:40:00,136.525,136.535,136.395,136.42,344800000.0
2008-12-10 05:45:00,136.42,136.505,136.36,136.495,425000000.0
2008-12-10 05:50:00,136.495,136.58,136.46,136.58,220800000.0
2008-12-10 05:55:00,136.585,136.845,136.58,136.795,450400000.0
2008-12-10 06:00:00,136.79,136.88,136.71,136.735,434200000.0
2008-12-10 06:05:00,136.725,136.74,136.66,136.665,264000000.0
2008-12-10 06:10:00,136.665,136.68,136.59,136.605,360000000.0
2008-12-10 06:15:00,136.6,136.72,136.6,136.68,259200000.0
2008-12-10 06:20:00,136.67,136.825,136.66,136.795,376000000.0
2008-12-10 06:25:00,136.805,136.845,136.77,136.815,281600000.0
2008-12-10 06:30:00,136.825,136.885,136.8,136.845,315400000.0
2008-12-10 06:35:00,136.845,136.875,136.68,136.77,248000000.0
2008-12-10 06:40:00,136.775,136.825,136.76,136.795,256000000.0
2008-12-10 06:45:00,136.78,136.84,136.765,136.775,2005599965.0
2008-12-10 06:50:00,136.77,136.865,136.74,136.865,284800000.0
2008-12-10 06:55:00,136.865,136.99,136.865,136.955,514400000.0
2008-12-10 07:00:00,136.955,136.965,136.805,136.81,241200000.0
2008-12-10 07:05:00,136.81,136.975,136.81,136.93,284000000.0
2008-12-10 07:10:00,136.925,136.98,136.905,136.96,277800000.0
2008-12-10 07:15:00,136.96,136.985,136.925,136.94,288200000.0
2008-12-10 07:20:00,136.94,136.94,136.82,136.88,298600000.0
2008-12-10 07:25:00,136.885,136.9,136.835,136.895,187200000.0
2008-12-10 07:30:00,136.89,136.93,136.74,136.82,374400000.0
2008-12-10 07:35:00,136.815,136.815,136.66,136.66,392000000.0
2008-12-10 07:40:00,136.67,136.715,136.62,136.63,212800000.0
2008-12-10 07:45:00,136.62,136.67,136.62,136.64,287400000.0
2008-12-10 07:50:00,136.635,136.635,136.575,136.635,274600000.0
2008-12-10 07:55:00,136.61,136.73,136.585,136.73,397600000.0
2008-12-10 08:00:00,136.73,136.815,136.66,136.785,366400000.0
2008-12-10 08:05:00,136.785,136.905,136.785,136.86,340800000.0
2008-12-10 08:10:00,136.86,136.885,136.76,136.785,392800000.0
2008-12-10 08:15:00,136.785,136.86,136.775,136.84,187200000.0
2008-12-10 08:20:00,136.84,136.89,136.825,136.87,182400000.0
2008-12-10 08:25:00,136.87,136.89,136.805,136.865,423600000.0
2008-12-10 08:30:00,136.865,136.91,136.83,136.84,336000000.0
2008-12-10 08:35:00,136.85,136.99,136.82,136.99,436400000.0
2008-12-10 08:40:00,136.995,137.23,136.995,137.23,860400000.0
2008-12-10 08:45:00,137.23,137.27,137.155,137.265,391600000.0
2008-12-10 08:50:00,137.265,137.265,137.045,137.16,509800000.0
2008-12-10 08:55:00,137.165,137.455,137.14,137.41,550000000.0
2008-12-10 09:00:00,137.415,137.52,137.365,137.505,518300000.0
2008-12-10 09:05:00,137.505,137.525,137.3,137.385,529400000.0
2008-12-10 09:10:00,137.385,137.59,137.36,137.575,668000000.0
2008-12-10 09:15:00,137.59,137.77,137.58,137.59,751600000.0
2008-12-10 09:20:00,137.59,137.715,137.46,137.715,890600000.0
2008-12-10 09:25:00,137.7,137.765,137.665,137.705,549000000.0
2008-12-10 09:30:00,137.68,137.705,137.465,137.5,533600000.0
2008-12-10 09:35:00,137.505,137.645,137.465,137.54,662200000.0
2008-12-10 09:40:00,137.54,137.57,137.39,137.465,1099200000.0
2008-12-10 09:45:00,137.465,137.5,137.435,137.46,790400000.0
2008-12-10 09:50:00,137.425,137.46,137.16,137.17,992600000.0
2008-12-10 09:55:00,137.17,137.21,136.815,137.05,788000000.0
2008-12-10 10:00:00,137.04,137.175,136.93,137.075,850800000.0
2008-12-10 10:05:00,137.075,137.135,137.04,137.11,447800000.0
2008-12-10 10:10:00,137.11,137.42,137.1,137.315,340800000.0
2008-12-10 10:15:00,137.315,137.38,137.22,137.34,591800000.0
2008-12-10 10:20:00,137.32,137.42,137.265,137.32,563200000.0
2008-12-10 10:25:00,137.31,137.525,137.28,137.525,579500000.0
2008-12-10 10:30:00,137.53,137.605,137.49,137.59,403100000.0
2008-12-10 10:35:00,137.595,137.675,137.425,137.55,869800000.0
2008-12-10 10:40:00,137.54,137.56,137.325,137.4,1150000001.0
2008-12-10 10:45:00,137.405,137.465,137.22,137.23,1117200000.0
2008-12-10 10:50:00,137.225,137.24,136.885,136.885,1484800000.0
2008-12-10 10:55:00,136.89,137.195,136.795,137.18,1089200000.0
2008-12-10 11:00:00,137.18,137.18,136.565,136.725,1457400000.0
2008-12-10 11:05:00,136.71,136.715,136.48,136.505,680400000.0
2008-12-10 11:10:00,136.505,136.72,136.505,136.62,705600000.0
2008-12-10 11:15:00,136.62,136.675,136.535,136.63,627600000.0
2008-12-10 11:20:00,136.635,136.91,136.605,136.91,1109200000.0
2008-12-10 11:25:00,136.915,137.05,136.85,136.965,1626400001.0
2008-12-10 11:30:00,136.965,137.02,136.88,136.945,866800000.0
2008-12-10 11:35:00,136.945,137.105,136.87,137.065,1177600000.0
2008-12-10 11:40:00,137.065,137.12,136.955,136.995,1512999999.0
2008-12-10 11:45:00,136.995,137.0,136.795,136.915,1355199999.0
2008-12-10 11:50:00,136.915,136.915,136.715,136.74,799800000.0
2008-12-10 11:55:00,136.745,136.825,136.73,136.74,1132800000.0
2008-12-10 12:00:00,136.735,136.805,136.645,136.735,1019800000.0
2008-12-10 12:05:00,136.735,136.845,136.7,136.82,757800000.0
2008-12-10 12:10:00,136.825,136.875,136.795,136.855,501800000.0
2008-12-10 12:15:00,136.855,136.855,136.81,136.855,543000000.0
2008-12-10 12:20:00,136.85,136.865,136.665,136.73,1051200000.0
2008-12-10 12:25:00,136.725,136.96,136.705,136.935,1278600000.0
2008-12-10 12:30:00,136.935,136.95,136.795,136.875,1259600000.0
2008-12-10 12:35:00,136.845,137.03,136.785,136.94,1017000000.0
2008-12-10 12:40:00,136.95,137.035,136.745,136.805,1525000000.0
2008-12-10 12:45:00,136.81,136.99,136.73,136.955,1277600000.0
2008-12-10 12:50:00,136.965,136.965,136.765,136.92,2057400003.0
2008-12-10 12:55:00,136.935,137.005,136.935,136.955,1333200000.0
2008-12-10 13:00:00,136.955,137.095,136.93,137.05,1270000001.0
2008-12-10 13:05:00,137.05,137.065,136.905,136.935,1130000000.0
2008-12-10 13:10:00,136.935,137.08,136.925,137.025,810000000.0
2008-12-10 13:15:00,137.04,137.165,136.975,137.125,833000000.0
2008-12-10 13:20:00,137.125,137.33,137.11,137.265,1112000000.0
2008-12-10 13:25:00,137.265,137.28,137.185,137.195,1435600000.0
2008-12-10 13:30:00,137.195,137.28,137.135,137.28,1359400001.0
2008-12-10 13:35:00,137.275,137.325,137.205,137.265,1020600001.0
2008-12-10 13:40:00,137.265,137.475,137.25,137.42,959800001.0
2008-12-10 13:45:00,137.435,137.49,137.345,137.365,1221800000.0
2008-12-10 13:50:00,137.38,137.49,137.38,137.46,682800000.0
2008-12-10 13:55:00,137.47,137.48,137.39,137.45,848300000.0
2008-12-10 14:00:00,137.455,137.51,137.445,137.485,1119600000.0
2008-12-10 14:05:00,137.475,137.575,137.465,137.47,645600000.0
2008-12-10 14:10:00,137.47,137.55,137.45,137.45,1178800000.0
2008-12-10 14:15:00,137.45,137.485,137.32,137.34,814800000.0
2008-12-10 14:20:00,137.34,137.355,137.28,137.34,1023800000.0
2008-12-10 14:25:00,137.34,137.4,137.33,137.36,1098999998.0
2008-12-10 14:30:00,137.35,137.37,137.255,137.265,989400000.0
2008-12-10 14:35:00,137.265,137.315,137.18,137.205,718400000.0
2008-12-10 14:40:00,137.205,137.23,137.01,137.115,1351000000.0
2008-12-10 14:45:00,137.115,137.19,137.095,137.17,1314000000.0
2008-12-10 14:50:00,137.17,137.175,136.825,137.015,1657599999.0
2008-12-10 14:55:00,137.015,137.17,136.995,136.995,1428200000.0
2008-12-10 15:00:00,136.995,137.06,136.925,137.02,1296800000.0
2008-12-10 15:05:00,137.02,137.03,136.925,137.005,1079400000.0
2008-12-10 15:10:00,136.995,137.155,136.99,137.135,1214399998.0
2008-12-10 15:15:00,137.135,137.175,136.955,137.09,1603199999.0
2008-12-10 15:20:00,137.09,137.24,137.04,137.22,1920599999.0
2008-12-10 15:25:00,137.225,137.355,137.22,137.28,1354999999.0
2008-12-10 15:30:00,137.29,137.325,137.085,137.11,1269999999.0
2008-12-10 15:35:00,137.11,137.505,137.005,137.405,1761200000.0
2008-12-10 15:40:00,137.405,137.425,137.295,137.36,1516000000.0
2008-12-10 15:45:00,137.37,137.54,137.31,137.54,2192200001.0
2008-12-10 15:50:00,137.54,137.545,137.34,137.38,1970199997.0
2008-12-10 15:55:00,137.385,137.44,137.2,137.205,1439399998.0
2008-12-10 16:00:00,137.22,137.245,137.08,137.11,2384000000.0
2008-12-10 16:05:00,137.095,137.22,137.055,137.175,2277200000.0
2008-12-10 16:10:00,137.185,137.275,137.1,137.225,1941400001.0
2008-12-10 16:15:00,137.235,137.33,137.105,137.155,1844400000.0
2008-12-10 16:20:00,137.14,137.31,137.13,137.295,2063200000.0
2008-12-10 16:25:00,137.295,137.315,137.195,137.235,1772200000.0
2008-12-10 16:30:00,137.235,137.305,137.015,137.225,2628799999.0
2008-12-10 16:35:00,137.21,137.26,137.09,137.235,2594600000.0
2008-12-10 16:40:00,137.21,137.265,137.165,137.195,1417400000.0
2008-12-10 16:45:00,137.22,137.395,137.195,137.295,1975199986.0
2008-12-10 16:50:00,137.28,137.3,137.045,137.055,1733199999.0
2008-12-10 16:55:00,137.055,137.055,136.86,136.995,1757200000.0
2008-12-10 17:00:00,136.995,137.245,136.935,137.22,1440400000.0
2008-12-10 17:05:00,137.23,137.675,137.18,137.55,1272400000.0
2008-12-10 17:10:00,137.545,137.665,137.535,137.64,1935800000.0
2008-12-10 17:15:00,137.625,137.665,137.53,137.64,1602800000.0
2008-12-10 17:20:00,137.64,137.77,137.51,137.515,2102400000.0
2008-12-10 17:25:00,137.515,137.515,137.36,137.475,1888000000.0
2008-12-10 17:30:00,137.465,137.815,137.435,137.795,2043999998.0
2008-12-10 17:35:00,137.79,137.97,137.575,137.835,1738400000.0
2008-12-10 17:40:00,137.84,137.87,137.58,137.685,1608400000.0
2008-12-10 17:45:00,137.685,137.725,137.515,137.72,1396200000.0
2008-12-10 17:50:00,137.72,137.72,137.315,137.345,1292400000.0
2008-12-10 17:55:00,137.34,137.59,137.29,137.5,1770500000.0
2008-12-10 18:00:00,137.5,137.735,137.43,137.68,1449000000.0
2008-12-10 18:05:00,137.665,137.805,137.61,137.74,1869600000.0
2008-12-10 18:10:00,137.755,137.83,137.73,137.8,1283400000.0
2008-12-10 18:15:00,137.8,138.09,137.8,137.935,2063200000.0
2008-12-10 18:20:00,137.94,137.96,137.735,137.805,1868800000.0
2008-12-10 18:25:00,137.815,137.88,137.51,137.815,1935400007.0
2008-12-10 18:30:00,137.825,137.845,137.67,137.765,1901000000.0
2008-12-10 18:35:00,137.765,137.86,137.625,137.765,2452799997.0
2008-12-10 18:40:00,137.78,137.88,137.705,137.825,3019000001.0
2008-12-10 18:45:00,137.825,137.97,137.725,137.86,2691200001.0
2008-12-10 18:50:00,137.86,137.875,137.63,137.735,2002400000.0
2008-12-10 18:55:00,137.75,137.855,137.7,137.79,1741799999.0
2008-12-10 19:00:00,137.795,137.925,137.63,137.77,2086999999.0
2008-12-10 19:05:00,137.77,138.095,137.735,137.975,1687600001.0
2008-12-10 19:10:00,137.985,138.0,137.735,137.915,1692800001.0
2008-12-10 19:15:00,137.905,138.025,137.845,137.905,1806000000.0
2008-12-10 19:20:00,137.905,137.96,137.73,137.79,1326200000.0
2008-12-10 19:25:00,137.79,137.915,137.71,137.85,911800000.0
2008-12-10 19:30:00,137.86,138.07,137.755,138.03,1079600000.0
2008-12-10 19:35:00,138.03,138.03,137.89,137.935,782400000.0
2008-12-10 19:40:00,137.945,137.96,137.895,137.955,611200000.0
2008-12-10 19:45:00,137.955,138.025,137.935,138.0,1008000000.0
2008-12-10 19:50:00,138.0,138.065,137.97,138.04,769600000.0
2008-12-10 19:55:00,138.04,138.04,137.705,137.72,651200000.0
2008-12-10 20:00:00,137.725,138.08,137.725,138.045,839800000.0
2008-12-10 20:05:00,138.045,138.14,138.015,138.1,642400000.0
2008-12-10 20:10:00,138.1,138.205,138.06,138.165,525800000.0
2008-12-10 20:15:00,138.165,138.36,138.04,138.05,1072400003.0
2008-12-10 20:20:00,138.05,138.105,137.865,137.915,943000001.0
2008-12-10 20:25:00,137.93,137.995,137.9,137.93,435200000.0
2008-12-10 20:30:00,137.945,137.95,137.695,137.765,639800000.0
2008-12-10 20:35:00,137.755,137.905,137.655,137.69,1396800000.0
2008-12-10 20:40:00,137.685,137.715,137.405,137.525,1546200000.0
2008-12-10 20:45:00,137.52,137.825,137.515,137.64,1100600000.0
2008-12-10 20:50:00,137.635,137.64,137.15,137.335,1202600000.0
2008-12-10 20:55:00,137.34,137.36,136.825,137.12,1669200000.0
2008-12-10 21:00:00,137.12,137.12,136.68,136.705,948800000.0
2008-12-10 21:05:00,136.69,136.895,136.63,136.765,1361400000.0
2008-12-10 21:10:00,136.785,136.91,136.72,136.84,705400000.0
2008-12-10 21:15:00,136.84,136.985,136.815,136.96,473200000.0
2008-12-10 21:20:00,136.96,136.96,136.54,136.64,1078000000.0
2008-12-10 21:25:00,136.64,136.68,136.535,136.65,1092200000.0
2008-12-10 21:30:00,136.655,136.68,136.455,136.54,1232000000.0
2008-12-10 21:35:00,136.54,136.865,136.515,136.79,1431200000.0
2008-12-10 21:40:00,136.79,136.83,136.71,136.81,1166600000.0
2008-12-10 21:45:00,136.82,136.85,136.675,136.695,1183400000.0
2008-12-10 21:50:00,136.705,136.925,136.66,136.895,1081000000.0
2008-12-10 21:55:00,136.895,137.02,136.71,136.855,1321600000.0
2008-12-10 22:00:00,136.83,136.92,136.8,136.865,1480000000.0
2008-12-10 22:05:00,136.87,137.12,136.775,137.12,1576800000.0
2008-12-10 22:10:00,137.12,137.15,137.03,137.1,1395200000.0
2008-12-10 22:15:00,137.1,137.15,137.04,137.04,1564000000.0
2008-12-10 22:20:00,137.035,137.04,136.97,137.025,907200000.0
2008-12-10 22:25:00,137.01,137.125,137.01,137.11,1627200000.0
2008-12-10 22:30:00,137.11,137.22,137.095,137.135,962200000.0
2008-12-10 22:35:00,137.135,137.16,136.98,137.01,556800000.0
2008-12-10 22:40:00,137.01,137.14,137.01,137.12,809600000.0
2008-12-10 22:45:00,137.12,137.135,137.04,137.065,1025600000.0
2008-12-10 22:50:00,137.075,137.165,137.045,137.155,518400000.0
2008-12-10 22:55:00,137.155,137.32,137.11,137.11,1191600000.0
2008-12-10 23:00:00,137.1,137.19,137.03,137.045,777600000.0
2008-12-10 23:05:00,137.035,137.065,136.99,137.045,388000000.0
2008-12-10 23:10:00,137.05,137.14,136.995,137.06,749800000.0
2008-12-10 23:15:00,137.055,137.1,136.93,136.98,796800000.0
2008-12-10 23:20:00,136.99,137.055,136.935,137.05,466600000.0
2008-12-10 23:25:00,137.055,137.09,137.005,137.09,145600000.0
2008-12-10 23:30:00,137.09,137.09,136.975,137.015,595200000.0
2008-12-10 23:35:00,137.015,137.055,136.99,137.015,403200000.0
2008-12-10 23:40:00,137.01,137.02,136.84,136.97,994600000.0
2008-12-10 23:45:00,136.975,137.08,136.95,136.96,546000000.0
2008-12-10 23:50:00,136.95,137.105,136.95,137.08,639600000.0
2008-12-10 23:55:00,137.095,137.12,137.0,137.09,934400000.0
2008-12-11 00:00:00,137.1,137.19,137.065,137.14,364800000.0
2008-12-11 00:05:00,137.05,137.31,137.045,137.29,345600000.0
2008-12-11 00:10:00,137.305,137.335,137.215,137.24,204800000.0
2008-12-11 00:15:00,137.235,137.355,137.23,137.325,172600000.0
2008-12-11 00:20:00,137.33,137.4,137.22,137.25,144600000.0
2008-12-11 00:25:00,137.255,137.295,137.155,137.16,225800000.0
2008-12-11 00:30:00,137.17,137.285,137.15,137.265,148000000.0
2008-12-11 00:35:00,137.255,137.27,137.195,137.23,226200000.0
2008-12-11 00:40:00,137.24,137.25,137.195,137.22,424599998.0
2008-12-11 00:45:00,137.225,137.23,137.2,137.205,208000004.0
2008-12-11 00:50:00,137.22,137.3,137.178,137.209,172200000.0
2008-12-11 00:55:00,137.203,137.275,137.178,137.265,322200000.0
2008-12-11 01:00:00,137.27,137.353,137.224,137.24,678400000.0
2008-12-11 01:05:00,137.179,137.24,137.105,137.145,196600000.0
2008-12-11 01:10:00,137.145,137.175,136.97,136.97,104400000.0
2008-12-11 01:15:00,136.995,137.055,136.99,137.01,157000000.0
2008-12-11 01:20:00,137.01,137.24,137.01,137.185,175200000.0
2008-12-11 01:25:00,137.215,137.31,137.21,137.235,219200000.0
2008-12-11 01:30:00,137.235,137.31,137.22,137.285,168600000.0
2008-12-11 01:35:00,137.251,137.305,137.205,137.235,428600009.0
2008-12-11 01:40:00,137.225,137.345,137.22,137.325,195800000.0
2008-12-11 01:45:00,137.33,137.365,137.28,137.36,184000000.0
2008-12-11 01:50:00,137.37,137.39,137.335,137.345,67600000.0
2008-12-11 01:55:00,137.34,137.39,137.31,137.335,163200000.0
2008-12-11 02:00:00,137.335,137.36,137.125,137.14,378400000.0
2008-12-11 02:05:00,137.145,137.265,137.095,137.12,231400000.0
2008-12-11 02:10:00,137.105,137.14,136.985,137.115,500000000.0
2008-12-11 02:15:00,137.115,137.125,136.99,137.095,219800000.0
2008-12-11 02:20:00,137.085,137.12,137.0,137.01,241000000.0
2008-12-11 02:25:00,137.01,137.01,136.88,136.97,314900000.0
2008-12-11 02:30:00,136.965,137.205,136.965,137.145,449200000.0
2008-12-11 02:35:00,137.135,137.14,137.025,137.055,313400000.0
2008-12-11 02:40:00,137.055,137.125,137.04,137.1,215000000.0
2008-12-11 02:45:00,137.1,137.2,137.1,137.175,376200000.0
2008-12-11 02:50:00,137.16,137.24,137.035,137.225,328600000.0
2008-12-11 02:55:00,137.225,137.24,137.12,137.13,315000000.0
2008-12-11 03:00:00,137.135,137.17,137.09,137.1,485600000.0
2008-12-11 03:05:00,137.11,137.155,137.035,137.08,114000000.0
2008-12-11 03:10:00,137.08,137.085,136.88,136.95,250400000.0
2008-12-11 03:15:00,136.945,136.98,136.91,136.945,364000001.0
2008-12-11 03:20:00,136.96,136.995,136.9,136.935,192000000.0
2008-12-11 03:25:00,136.95,136.99,136.8,136.815,561800000.0
2008-12-11 03:30:00,136.815,136.865,136.755,136.77,933000000.0
2008-12-11 03:35:00,136.775,137.02,136.77,136.985,814400000.0
2008-12-11 03:40:00,136.98,137.21,136.93,137.155,611800000.0
2008-12-11 03:45:00,137.175,137.195,137.135,137.14,284800000.0
2008-12-11 03:50:00,137.14,137.305,137.14,137.28,300000000.0
2008-12-11 03:55:00,137.255,137.26,137.085,137.17,268200000.0
2008-12-11 04:00:00,137.16,137.16,136.965,136.965,266400000.0
2008-12-11 04:05:00,136.97,137.08,136.97,137.04,222400000.0
2008-12-11 04:10:00,137.04,137.205,137.04,137.18,110400000.0
2008-12-11 04:15:00,137.18,137.385,137.16,137.325,352000000.0
2008-12-11 04:20:00,137.325,137.34,137.27,137.3,239600000.0
2008-12-11 04:25:00,137.295,137.31,137.145,137.16,284200000.0
2008-12-11 04:30:00,137.16,137.28,137.13,137.28,617600000.0
2008-12-11 04:35:00,137.28,137.295,137.155,137.23,510400000.0
2008-12-11 04:40:00,137.22,137.225,137.145,137.17,710400000.0
2008-12-11 04:45:00,137.145,137.315,137.145,137.305,438000000.0
2008-12-11 04:50:00,137.31,137.47,137.285,137.455,307600000.0
2008-12-11 04:55:00,137.455,137.7,137.455,137.65,504000000.0
2008-12-11 05:00:00,137.65,137.665,137.43,137.56,319600000.0
2008-12-11 05:05:00,137.545,137.56,137.465,137.47,142600000.0
2008-12-11 05:10:00,137.475,137.54,137.432,137.49,318600000.0
2008-12-11 05:15:00,137.49,137.64,137.485,137.595,158000000.0
2008-12-11 05:20:00,137.585,137.61,137.46,137.465,183400000.0
2008-12-11 05:25:00,137.465,137.465,137.33,137.4,193000000.0
2008-12-11 05:30:00,137.415,137.445,137.4,137.425,44800000.0
2008-12-11 05:35:00,137.435,137.475,137.425,137.455,96000000.0
2008-12-11 05:40:00,137.455,137.535,137.44,137.535,257600000.0
2008-12-11 05:45:00,137.545,137.55,137.49,137.49,272800000.0
2008-12-11 05:50:00,137.49,137.52,137.445,137.495,204800000.0
2008-12-11 05:55:00,137.505,137.51,137.49,137.49,88000000.0
2008-12-11 06:00:00,137.5,137.505,137.405,137.41,700800000.0
2008-12-11 06:05:00,137.41,137.41,137.34,137.355,452800000.0
2008-12-11 06:10:00,137.365,137.45,137.365,137.4,144800000.0
2008-12-11 06:15:00,137.39,137.445,137.32,137.34,51000000.0
2008-12-11 06:20:00,137.34,137.39,137.305,137.365,150400000.0
2008-12-11 06:25:00,137.34,137.445,137.33,137.405,234400000.0
2008-12-11 06:30:00,137.405,137.455,137.36,137.378,368400000.0
2008-12-11 06:35:00,137.41,137.44,137.35,137.425,148400000.0
2008-12-11 06:40:00,137.425,137.465,137.395,137.465,60800000.0
2008-12-11 06:45:00,137.465,137.54,137.465,137.5,394600000.0
2008-12-11 06:50:00,137.495,137.56,137.47,137.54,345200000.0
2008-12-11 06:55:00,137.53,137.54,137.435,137.455,208000000.0
2008-12-11 07:00:00,137.455,137.515,137.45,137.5,142400000.0
2008-12-11 07:05:00,137.485,137.6,137.432,137.53,566200000.0
2008-12-11 07:10:00,137.53,137.59,137.525,137.525,203200000.0
2008-12-11 07:15:00,137.535,137.555,137.445,137.46,536000000.0
2008-12-11 07:20:00,137.45,137.52,137.415,137.48,233600000.0
2008-12-11 07:25:00,137.485,137.755,137.44,137.725,470200000.0
2008-12-11 07:30:00,137.725,138.085,137.67,137.89,979400000.0
2008-12-11 07:35:00,137.875,137.915,137.795,137.875,533400000.0
2008-12-11 07:40:00,137.87,137.96,137.86,137.915,551400000.0
2008-12-11 07:45:00,137.915,137.915,137.83,137.86,395200000.0
2008-12-11 07:50:00,137.86,137.91,137.81,137.84,250400000.0
2008-12-11 07:55:00,137.84,137.975,137.84,137.975,345000000.0
2008-12-11 08:00:00,137.975,138.19,137.895,138.15,602400000.0
2008-12-11 08:05:00,138.15,138.155,138.025,138.075,596600003.0
2008-12-11 08:10:00,138.08,138.125,138.035,138.06,700600000.0
2008-12-11 08:15:00,138.06,138.06,137.985,137.99,354600000.0
2008-12-11 08:20:00,137.99,138.215,137.99,138.195,306000000.0
2008-12-11 08:25:00,138.19,138.225,138.13,138.135,355200000.0
2008-12-11 08:30:00,138.135,138.425,138.135,138.425,478600000.0
2008-12-11 08:35:00,138.4,138.425,138.25,138.26,381600000.0
2008-12-11 08:40:00,138.26,138.33,138.225,138.31,520800000.0
2008-12-11 08:45:00,138.31,138.565,138.31,138.53,571000000.0
2008-12-11 08:50:00,138.54,138.595,138.46,138.5,467400000.0
2008-12-11 08:55:00,138.52,138.52,138.11,138.175,480600000.0
2008-12-11 09:00:00,138.185,138.2,138.05,138.115,689000000.0
2008-12-11 09:05:00,138.115,138.235,138.075,138.155,941800001.0
2008-12-11 09:10:00,138.18,138.3,138.165,138.25,814000001.0
2008-12-11 09:15:00,138.215,138.34,138.17,138.28,774000000.0
2008-12-11 09:20:00,138.28,138.285,138.175,138.18,436800000.0
2008-12-11 09:25:00,138.18,138.33,138.155,138.24,1057800000.0
2008-12-11 09:30:00,138.24,138.445,138.24,138.425,898800000.0
2008-12-11 09:35:00,138.425,138.665,138.39,138.56,1055800001.0
2008-12-11 09:40:00,138.545,138.56,138.36,138.375,1066400000.0
2008-12-11 09:45:00,138.375,138.42,138.235,138.305,966400000.0
2008-12-11 09:50:00,138.32,138.455,138.25,138.31,1040400000.0
2008-12-11 09:55:00,138.305,138.43,138.28,138.415,952000000.0
2008-12-11 10:00:00,138.415,138.6,138.415,138.56,656600000.0
2008-12-11 10:05:00,138.58,138.64,138.4,138.48,390000000.0
2008-12-11 10:10:00,138.49,138.505,138.39,138.46,1717400008.0
2008-12-11 10:15:00,138.46,138.49,138.175,138.235,723200001.0
2008-12-11 10:20:00,138.23,138.375,138.23,138.27,482600000.0
2008-12-11 10:25:00,138.28,138.285,138.115,138.16,684000000.0
2008-12-11 10:30:00,138.17,138.275,138.145,138.17,642400000.0
2008-12-11 10:35:00,138.145,138.18,137.79,137.8,715600000.0
2008-12-11 10:40:00,137.81,137.865,137.335,137.59,1901000000.0
2008-12-11 10:45:00,137.6,137.76,137.54,137.65,1633800000.0
2008-12-11 10:50:00,137.65,137.67,137.545,137.605,1175200000.0
2008-12-11 10:55:00,137.615,137.665,137.48,137.65,1378800000.0
2008-12-11 11:00:00,137.665,137.77,137.515,137.745,1156600000.0
2008-12-11 11:05:00,137.735,137.775,137.675,137.695,1165400000.0
2008-12-11 11:10:00,137.695,137.76,137.62,137.635,660800000.0
2008-12-11 11:15:00,137.635,137.87,137.635,137.865,1079400000.0
2008-12-11 11:20:00,137.865,137.98,137.815,137.91,918400001.0
2008-12-11 11:25:00,137.935,138.1,137.9,138.095,1068200000.0
2008-12-11 11:30:00,138.095,138.2,137.94,137.965,1411599996.0
2008-12-11 11:35:00,137.97,138.08,137.695,137.87,1144000000.0
2008-12-11 11:40:00,137.87,137.915,137.725,137.79,1187799999.0
2008-12-11 11:45:00,137.8,137.845,137.515,137.535,1090199999.0
2008-12-11 11:50:00,137.535,137.58,137.37,137.38,1559800000.0
2008-12-11 11:55:00,137.375,137.41,137.055,137.41,1660200005.0
2008-12-11 12:00:00,137.415,137.465,137.32,137.39,1137400000.0
2008-12-11 12:05:00,137.385,137.605,137.365,137.555,652000000.0
2008-12-11 12:10:00,137.555,137.56,137.41,137.545,750800000.0
2008-12-11 12:15:00,137.535,137.79,137.475,137.79,901800000.0
2008-12-11 12:20:00,137.775,137.775,137.585,137.64,534600000.0
2008-12-11 12:25:00,137.64,137.745,137.6,137.745,885400000.0
2008-12-11 12:30:00,137.75,137.835,137.66,137.76,844200000.0
2008-12-11 12:35:00,137.76,138.045,137.76,137.865,1039800000.0
2008-12-11 12:40:00,137.86,138.065,137.83,137.99,1198400000.0
2008-12-11 12:45:00,137.99,138.115,137.935,138.025,1231200000.0
2008-12-11 12:50:00,138.025,138.155,137.99,138.025,1214200003.0
2008-12-11 12:55:00,138.0,138.105,138.0,138.025,932000000.0
2008-12-11 13:00:00,138.02,138.155,137.79,137.815,2185799997.0
2008-12-11 13:05:00,137.82,138.055,137.705,137.94,1617100000.0
2008-12-11 13:10:00,137.935,137.935,137.73,137.85,1114400000.0
2008-12-11 13:15:00,137.84,138.01,137.84,137.925,907800000.0
2008-12-11 13:20:00,137.93,138.07,137.83,137.85,1501800000.0
2008-12-11 13:25:00,137.845,137.935,137.765,137.805,1252199999.0
2008-12-11 13:30:00,137.8,137.8,137.46,137.465,1090199998.0
2008-12-11 13:35:00,137.465,137.64,137.41,137.425,1203799999.0
2008-12-11 13:40:00,137.42,137.62,137.365,137.59,1268400000.0
2008-12-11 13:45:00,137.59,137.65,137.415,137.585,1295400000.0
2008-12-11 13:50:00,137.59,137.655,137.46,137.565,1120200000.0
2008-12-11 13:55:00,137.57,137.57,137.39,137.54,1036600000.0
2008-12-11 14:00:00,137.515,137.515,137.135,137.295,1168200000.0
2008-12-11 14:05:00,137.305,137.425,137.295,137.345,1164400000.0
2008-12-11 14:10:00,137.345,137.425,137.25,137.3,865400000.0
2008-12-11 14:15:00,137.3,137.305,136.0,136.24,1737400001.0
2008-12-11 14:20:00,136.245,136.72,136.245,136.685,1018200000.0
2008-12-11 14:25:00,136.68,136.725,136.015,136.515,1525200000.0
2008-12-11 14:30:00,136.525,136.555,135.995,136.12,1165000000.0
2008-12-11 14:35:00,136.105,136.225,135.835,136.225,1496400000.0
2008-12-11 14:40:00,136.24,136.62,136.22,136.33,957859000.0
2008-12-11 14:45:00,136.335,136.5,136.25,136.275,1184800000.0
2008-12-11 14:50:00,136.28,136.28,136.04,136.23,1068200000.0
2008-12-11 14:55:00,136.23,136.495,136.23,136.47,1057000002.0
2008-12-11 15:00:00,136.46,136.48,136.135,136.27,715800000.0
2008-12-11 15:05:00,136.265,136.345,136.125,136.25,1081200000.0
2008-12-11 15:10:00,136.25,136.315,136.025,136.05,969000000.0
2008-12-11 15:15:00,136.04,136.17,135.935,136.09,995600000.0
2008-12-11 15:20:00,136.1,136.225,136.07,136.17,735200000.0
2008-12-11 15:25:00,136.165,136.24,136.13,136.22,603000000.0
2008-12-11 15:30:00,136.215,136.215,135.805,135.93,1926000000.0
2008-12-11 15:35:00,135.935,136.285,135.905,136.13,967347996.0
2008-12-11 15:40:00,136.135,136.28,135.95,136.005,997200000.0
2008-12-11 15:45:00,136.02,136.295,135.95,136.165,714000000.0
2008-12-11 15:50:00,136.165,136.325,136.03,136.225,556000000.0
2008-12-11 15:55:00,136.23,136.355,136.03,136.065,670800000.0
2008-12-11 16:00:00,136.08,136.185,136.005,136.055,549700000.0
2008-12-11 16:05:00,136.04,136.185,135.9,136.045,882900000.0
2008-12-11 16:10:00,136.03,136.2,135.98,136.09,747800000.0
2008-12-11 16:15:00,136.085,136.185,136.04,136.07,616400000.0
2008-12-11 16:20:00,136.06,136.14,136.005,136.075,602800000.0
2008-12-11 16:25:00,136.07,136.105,135.815,136.01,635700000.0
2008-12-11 16:30:00,136.0,136.07,135.805,135.925,805600000.0
2008-12-11 16:35:00,135.915,136.07,135.845,136.02,794000000.0
2008-12-11 16:40:00,136.02,136.19,135.93,136.17,783400000.0
2008-12-11 16:45:00,136.18,136.73,136.16,136.53,974800000.0
2008-12-11 16:50:00,136.56,136.78,136.54,136.65,673700000.0
2008-12-11 16:55:00,136.65,136.785,136.33,136.495,1062199993.0
2008-12-11 17:00:00,136.49,136.755,136.46,136.725,980300000.0
2008-12-11 17:05:00,136.71,136.915,136.56,136.915,771800000.0
2008-12-11 17:10:00,136.89,136.915,136.64,136.73,624300000.0
2008-12-11 17:15:00,136.735,136.775,136.595,136.625,756000000.0
2008-12-11 17:20:00,136.635,136.99,136.62,136.985,869800001.0
2008-12-11 17:25:00,136.965,137.14,136.945,137.09,1407800000.0
2008-12-11 17:30:00,137.09,137.125,136.905,137.03,1051000000.0
2008-12-11 17:35:00,137.03,137.05,136.835,136.845,701800000.0
2008-12-11 17:40:00,136.845,136.845,136.54,136.635,650600000.0
2008-12-11 17:45:00,136.65,136.92,136.625,136.84,667000000.0
2008-12-11 17:50:00,136.845,136.93,136.825,136.93,628000000.0
2008-12-11 17:55:00,136.94,137.19,136.815,137.15,890600000.0
2008-12-11 18:00:00,137.155,137.16,136.875,136.925,937800000.0
2008-12-11 18:05:00,136.91,137.015,136.855,136.99,711800000.0
2008-12-11 18:10:00,136.98,137.225,136.945,137.215,772800000.0
2008-12-11 18:15:00,137.22,137.235,137.015,137.02,945000000.0
2008-12-11 18:20:00,137.015,137.165,136.95,136.96,974400000.0
2008-12-11 18:25:00,136.96,137.07,136.745,136.865,823000000.0
2008-12-11 18:30:00,136.875,136.975,136.825,136.84,873800000.0
2008-12-11 18:35:00,136.83,136.835,136.28,136.73,1475000000.0
2008-12-11 18:40:00,136.73,137.465,136.675,137.34,1646400000.0
2008-12-11 18:45:00,137.33,137.785,137.3,137.435,870000000.0
2008-12-11 18:50:00,137.44,137.655,137.395,137.55,654800000.0
2008-12-11 18:55:00,137.535,137.675,137.325,137.5,884000000.0
2008-12-11 19:00:00,137.495,137.78,137.45,137.71,750000000.0
2008-12-11 19:05:00,137.71,137.81,137.535,137.545,798200000.0
2008-12-11 19:10:00,137.55,137.575,137.395,137.475,653200000.0
2008-12-11 19:15:00,137.48,137.565,137.36,137.41,884600000.0
2008-12-11 19:20:00,137.405,137.485,137.175,137.225,773600000.0
2008-12-11 19:25:00,137.22,137.3,137.17,137.235,486600000.0
2008-12-11 19:30:00,137.235,137.515,137.235,137.495,429400000.0
2008-12-11 19:35:00,137.485,137.59,137.425,137.48,897800000.0
2008-12-11 19:40:00,137.48,137.555,137.355,137.55,677800000.0
2008-12-11 19:45:00,137.55,137.65,137.43,137.62,1087000000.0
2008-12-11 19:50:00,137.615,138.065,137.605,138.045,843200000.0
2008-12-11 19:55:00,138.035,138.2,137.91,137.955,548800000.0
2008-12-11 20:00:00,137.945,138.13,137.895,138.095,810000001.0
2008-12-11 20:05:00,138.095,138.1,137.925,137.93,379400000.0
2008-12-11 20:10:00,137.925,138.01,137.78,137.795,545600000.0
2008-12-11 20:15:00,137.795,137.81,137.505,137.775,1197600000.0
2008-12-11 20:20:00,137.775,137.9,137.61,137.715,1081400000.0
2008-12-11 20:25:00,137.72,137.72,137.475,137.625,1110400000.0
2008-12-11 20:30:00,137.625,137.705,137.485,137.645,745200000.0
2008-12-11 20:35:00,137.645,137.96,137.61,137.91,805600000.0
2008-12-11 20:40:00,137.9,138.075,137.9,137.985,780400000.0
2008-12-11 20:45:00,137.975,137.975,137.86,137.885,639800000.0
2008-12-11 20:50:00,137.875,137.885,137.775,137.8,447000000.0
2008-12-11 20:55:00,137.79,137.8,137.72,137.765,482600000.0
2008-12-11 21:00:00,137.765,137.825,137.665,137.815,601400000.0
2008-12-11 21:05:00,137.82,137.9,137.775,137.81,516400000.0
2008-12-11 21:10:00,137.81,138.155,137.77,137.96,692200000.0
2008-12-11 21:15:00,137.96,137.965,137.79,137.805,412800000.0
2008-12-11 21:20:00,137.815,137.86,137.7,137.795,318600000.0
2008-12-11 21:25:00,137.795,137.81,137.72,137.81,251000000.0
2008-12-11 21:30:00,137.805,138.08,137.785,138.045,437000000.0
2008-12-11 21:35:00,138.05,138.17,137.72,137.72,418600000.0
2008-12-11 21:40:00,137.72,137.89,137.665,137.77,399200000.0
2008-12-11 21:45:00,137.765,137.77,137.45,137.5,765200000.0
2008-12-11 21:50:00,137.49,137.73,137.485,137.58,637000000.0
2008-12-11 21:55:00,137.58,137.66,137.32,137.41,1331800000.0
2008-12-11 22:00:00,137.415,137.475,137.34,137.465,1344800000.0
2008-12-11 22:05:00,137.475,137.48,137.32,137.415,882200000.0
2008-12-11 22:10:00,137.43,137.56,137.325,137.345,1359800000.0
2008-12-11 22:15:00,137.345,137.5,137.265,137.415,865800000.0
2008-12-11 22:20:00,137.42,137.445,137.31,137.365,547800000.0
2008-12-11 22:25:00,137.375,137.585,137.375,137.53,1159800000.0
2008-12-11 22:30:00,137.525,137.6,137.315,137.335,1130200000.0
2008-12-11 22:35:00,137.335,137.405,137.305,137.32,721800000.0
2008-12-11 22:40:00,137.32,137.48,137.305,137.46,828800000.0
2008-12-11 22:45:00,137.46,137.56,137.37,137.4,665200000.0
2008-12-11 22:50:00,137.4,137.56,137.37,137.555,723600000.0
2008-12-11 22:55:00,137.555,137.715,137.555,137.68,501400000.0
2008-12-11 23:00:00,137.685,137.765,137.605,137.725,502800000.0
2008-12-11 23:05:00,137.72,137.81,137.67,137.76,340600000.0
2008-12-11 23:10:00,137.76,137.81,137.73,137.79,574400000.0
2008-12-11 23:15:00,137.79,137.855,137.66,137.66,957800000.0
2008-12-11 23:20:00,137.66,137.71,137.575,137.68,478600000.0
2008-12-11 23:25:00,137.68,137.695,137.545,137.62,467200000.0
2008-12-11 23:30:00,137.62,137.62,137.45,137.555,1107600000.0
2008-12-11 23:35:00,137.58,137.62,137.42,137.445,955800000.0
2008-12-11 23:40:00,137.425,137.455,137.255,137.255,361800000.0
2008-12-11 23:45:00,137.27,137.39,137.21,137.32,958000000.0
2008-12-11 23:50:00,137.32,137.39,137.28,137.385,490800000.0
2008-12-11 23:55:00,137.36,137.46,137.285,137.46,393000000.0
2008-12-12 00:00:00,137.465,137.56,137.325,137.535,126200000.0
2008-12-12 00:05:00,137.535,137.615,137.41,137.41,216000000.0
2008-12-12 00:10:00,137.43,137.515,137.385,137.48,210400000.0
2008-12-12 00:15:00,137.48,137.585,137.465,137.52,206600000.0
2008-12-12 00:20:00,137.53,137.655,137.505,137.655,243400000.0
2008-12-12 00:25:00,137.665,137.67,137.465,137.515,335800000.0
2008-12-12 00:30:00,137.515,137.65,137.495,137.545,191000001.0
2008-12-12 00:35:00,137.55,137.65,137.51,137.57,81200000.0
2008-12-12 00:40:00,137.57,137.71,137.545,137.685,119400000.0
2008-12-12 00:45:00,137.695,137.73,137.551,137.625,159600000.0
2008-12-12 00:50:00,137.61,137.65,137.595,137.6,100400000.0
2008-12-12 00:55:00,137.625,137.65,137.55,137.59,40400000.0
2008-12-12 01:00:00,137.5,137.5,137.32,137.35,101400000.0
2008-12-12 01:05:00,137.35,137.415,137.345,137.385,154400000.0
2008-12-12 01:10:00,137.316,137.37,137.315,137.33,105682000.0
2008-12-12 01:15:00,137.315,137.37,137.315,137.37,95456000.0
2008-12-12 01:20:00,137.37,137.44,137.357,137.44,395099998.0
2008-12-12 01:25:00,137.44,137.7,137.38,137.69,273600000.0
2008-12-12 01:30:00,137.69,137.78,137.675,137.755,294800000.0
2008-12-12 01:35:00,137.75,137.88,137.665,137.71,868800000.0
2008-12-12 01:40:00,137.715,137.78,137.52,137.6,590200000.0
2008-12-12 01:45:00,137.6,137.605,137.405,137.485,668400000.0
2008-12-12 01:50:00,137.485,137.485,137.375,137.41,702000000.0
2008-12-12 01:55:00,137.425,137.505,137.4,137.49,251600000.0
2008-12-12 02:00:00,137.49,137.54,137.445,137.51,196041000.0
2008-12-12 02:05:00,137.51,137.535,137.36,137.405,365400000.0
2008-12-12 02:10:00,137.395,137.395,137.21,137.26,455200000.0
2008-12-12 02:15:00,137.265,137.265,137.105,137.17,339800000.0
2008-12-12 02:20:00,137.18,137.22,137.085,137.175,438400000.0
2008-12-12 02:25:00,137.175,137.24,137.16,137.205,187200000.0
2008-12-12 02:30:00,137.22,137.285,137.16,137.24,165800000.0
2008-12-12 02:35:00,137.24,137.26,137.16,137.19,638400000.0
2008-12-12 02:40:00,137.2,137.255,137.18,137.24,302200000.0
2008-12-12 02:45:00,137.24,137.46,137.225,137.33,603200000.0
2008-12-12 02:50:00,137.32,137.44,137.23,137.44,618000000.0
2008-12-12 02:55:00,137.46,137.46,137.29,137.29,299200000.0
2008-12-12 03:00:00,137.3,137.4,137.295,137.395,444400000.0
2008-12-12 03:05:00,137.395,137.56,137.35,137.505,343600000.0
2008-12-12 03:10:00,137.5,137.61,137.5,137.585,339600000.0
2008-12-12 03:15:00,137.59,137.615,137.555,137.6,196800000.0
2008-12-12 03:20:00,137.585,137.585,137.325,137.36,425200000.0
2008-12-12 03:25:00,137.32,137.395,137.32,137.385,244800000.0
2008-12-12 03:30:00,137.4,137.485,137.36,137.45,199600000.0
2008-12-12 03:35:00,137.425,137.5,137.345,137.4,392800000.0
2008-12-12 03:40:00,137.4,137.435,137.36,137.435,401800000.0
2008-12-12 03:45:00,137.44,137.625,137.395,137.58,540600000.0
2008-12-12 03:50:00,137.58,137.595,137.58,137.58,515200000.0
2008-12-12 03:55:00,137.585,137.835,137.575,137.815,484200000.0
2008-12-12 04:00:00,137.815,137.815,137.56,137.675,452000000.0
2008-12-12 04:05:00,137.68,137.84,137.61,137.825,340800000.0
2008-12-12 04:10:00,137.82,137.945,137.765,137.93,316800000.0
2008-12-12 04:15:00,137.93,138.085,137.91,137.99,414200000.0
2008-12-12 04:20:00,137.98,138.105,137.98,138.0,256400000.0
2008-12-12 04:25:00,138.0,138.01,137.85,137.965,469000000.0
2008-12-12 04:30:00,137.965,138.21,137.955,138.16,360600000.0
2008-12-12 04:35:00,138.155,138.155,137.915,137.92,246800000.0
2008-12-12 04:40:00,137.92,137.955,137.72,137.745,420800000.0
2008-12-12 04:45:00,137.74,137.86,137.69,137.845,418000000.0
2008-12-12 04:50:00,137.84,137.84,137.78,137.78,126400000.0
2008-12-12 04:55:00,137.78,137.85,137.775,137.825,163800000.0
2008-12-12 05:00:00,137.825,137.91,137.79,137.89,155200000.0
2008-12-12 05:05:00,137.905,138.07,137.86,137.92,554800000.0
2008-12-12 05:10:00,137.92,137.925,137.775,137.805,482600000.0
2008-12-12 05:15:00,137.815,137.82,137.21,137.21,959400000.0
2008-12-12 05:20:00,137.215,137.25,136.925,137.14,1366800000.0
2008-12-12 05:25:00,137.14,137.25,136.895,136.92,890200000.0
2008-12-12 05:30:00,136.905,137.865,136.81,137.56,1200400000.0
2008-12-12 05:35:00,137.56,137.69,137.435,137.615,891000000.0
2008-12-12 05:40:00,137.605,137.635,137.49,137.49,908200000.0
2008-12-12 05:45:00,137.49,137.545,136.57,136.68,1089600000.0
2008-12-12 05:50:00,136.68,136.955,136.52,136.84,711000000.0
2008-12-12 05:55:00,136.84,136.895,136.515,136.795,862600000.0
2008-12-12 06:00:00,136.8,136.87,136.405,136.48,773000000.0
2008-12-12 06:05:00,136.445,136.585,136.045,136.045,1019600000.0
2008-12-12 06:10:00,135.98,136.085,135.62,135.775,1259200000.0
2008-12-12 06:15:00,135.795,135.85,135.07,135.095,1048900000.0
2008-12-12 06:20:00,135.095,135.25,134.74,135.155,1018600000.0
2008-12-12 06:25:00,135.145,135.18,133.525,133.605,1135600000.0
2008-12-12 06:30:00,133.57,134.18,132.275,133.68,1558700000.0
2008-12-12 06:35:00,133.68,133.935,133.375,133.57,804400000.0
2008-12-12 06:40:00,133.57,135.28,133.405,135.155,1204000000.0
2008-12-12 06:45:00,135.175,135.175,134.245,134.285,952400000.0
2008-12-12 06:50:00,134.295,134.415,134.2,134.37,593800000.0
2008-12-12 06:55:00,134.37,134.67,134.26,134.48,483200000.0
2008-12-12 07:00:00,134.495,134.555,134.275,134.495,562200001.0
2008-12-12 07:05:00,134.5,135.175,134.455,134.61,693400000.0
2008-12-12 07:10:00,134.62,134.855,134.55,134.715,889400000.0
2008-12-12 07:15:00,134.7,134.91,134.675,134.91,623400000.0
2008-12-12 07:20:00,134.905,135.0,134.605,134.65,565200000.0
2008-12-12 07:25:00,134.65,134.67,134.505,134.6,564400000.0
2008-12-12 07:30:00,134.595,134.75,134.56,134.68,329400000.0
2008-12-12 07:35:00,134.685,135.15,134.675,135.135,433400000.0
2008-12-12 07:40:00,135.145,135.16,134.71,134.73,398800000.0
2008-12-12 07:45:00,134.745,134.775,134.53,134.64,566700000.0
2008-12-12 07:50:00,134.655,134.71,134.505,134.56,490800000.0
2008-12-12 07:55:00,134.56,134.56,134.235,134.345,399100000.0
2008-12-12 08:00:00,134.345,134.705,134.285,134.64,464600000.0
2008-12-12 08:05:00,134.655,134.745,134.515,134.68,329400000.0
2008-12-12 08:10:00,134.68,134.69,134.305,134.35,402000000.0
2008-12-12 08:15:00,134.34,134.385,134.3,134.325,294400000.0
2008-12-12 08:20:00,134.325,134.42,134.265,134.3,207800000.0
2008-12-12 08:25:00,134.305,134.315,134.08,134.095,333800000.0
2008-12-12 08:30:00,134.095,134.145,133.815,133.835,627000000.0
2008-12-12 08:35:00,133.845,134.045,133.765,133.935,436199999.0
2008-12-12 08:40:00,133.94,134.345,133.895,134.345,267400000.0
2008-12-12 08:45:00,134.34,134.535,134.33,134.415,454900000.0
2008-12-12 08:50:00,134.425,134.505,133.94,134.23,711600000.0
2008-12-12 08:55:00,134.24,134.295,134.135,134.215,537600000.0
2008-12-12 09:00:00,134.235,134.38,134.145,134.25,493000000.0
2008-12-12 09:05:00,134.195,134.31,134.135,134.24,633800000.0
2008-12-12 09:10:00,134.24,134.245,133.805,133.98,893200000.0
2008-12-12 09:15:00,133.985,133.985,133.695,133.725,728800000.0
2008-12-12 09:20:00,133.715,133.955,133.715,133.865,470000000.0
2008-12-12 09:25:00,133.86,133.895,133.735,133.76,620800000.0
2008-12-12 09:30:00,133.76,133.91,133.655,133.75,1046000000.0
2008-12-12 09:35:00,133.75,133.955,133.63,133.945,478400000.0
2008-12-12 09:40:00,133.94,133.95,133.535,133.54,703200000.0
2008-12-12 09:45:00,133.595,133.605,133.33,133.49,647600000.0
2008-12-12 09:50:00,133.485,133.87,133.45,133.675,1130000000.0
2008-12-12 09:55:00,133.665,133.785,133.455,133.785,1338000002.0
2008-12-12 10:00:00,133.785,133.945,133.65,133.885,1260200000.0
2008-12-12 10:05:00,133.895,133.895,133.435,133.475,857400000.0
2008-12-12 10:10:00,133.49,133.97,133.485,133.895,1158600000.0
2008-12-12 10:15:00,133.89,134.15,133.72,134.15,1106600000.0
2008-12-12 10:20:00,134.15,134.3,133.975,134.07,1059400000.0
2008-12-12 10:25:00,134.09,134.355,134.075,134.195,995800000.0
2008-12-12 10:30:00,134.2,134.24,133.975,134.145,734000000.0
2008-12-12 10:35:00,134.145,134.29,134.06,134.205,921000000.0
2008-12-12 10:40:00,134.205,134.39,134.11,134.185,819800000.0
2008-12-12 10:45:00,134.185,134.31,134.09,134.265,1223800002.0
2008-12-12 10:50:00,134.255,134.365,133.98,134.06,1474000000.0
2008-12-12 10:55:00,134.07,134.385,134.025,134.375,1355800000.0
2008-12-12 11:00:00,134.365,134.38,134.155,134.3,1216800000.0
2008-12-12 11:05:00,134.3,134.425,134.255,134.3,1063000000.0
2008-12-12 11:10:00,134.3,134.525,134.3,134.49,1448000000.0
2008-12-12 11:15:00,134.485,134.595,134.375,134.535,1230000000.0
2008-12-12 11:20:00,134.545,135.05,134.545,134.935,1575200000.0
2008-12-12 11:25:00,134.94,135.07,134.805,135.025,1381200000.0
2008-12-12 11:30:00,135.02,135.705,135.02,135.585,1697200000.0
2008-12-12 11:35:00,135.59,135.86,135.57,135.785,1524200000.0
2008-12-12 11:40:00,135.8,135.94,135.735,135.83,1100200000.0
2008-12-12 11:45:00,135.825,135.825,135.205,135.41,1549000000.0
2008-12-12 11:50:00,135.435,135.45,135.18,135.27,1575000000.0
2008-12-12 11:55:00,135.275,135.285,134.94,134.97,1004400000.0
2008-12-12 12:00:00,134.975,135.075,134.735,134.745,1059000000.0
2008-12-12 12:05:00,134.735,135.07,134.735,135.01,1235900000.0
2008-12-12 12:10:00,135.005,135.3,134.95,135.235,1360200000.0
2008-12-12 12:15:00,135.235,135.285,135.11,135.195,1108200000.0
2008-12-12 12:20:00,135.195,135.225,134.99,135.195,772200000.0
2008-12-12 12:25:00,135.195,135.245,135.05,135.115,1056800000.0
2008-12-12 12:30:00,135.115,135.115,134.805,134.81,751600000.0
2008-12-12 12:35:00,134.805,134.81,134.35,134.475,1342000000.0
2008-12-12 12:40:00,134.46,134.795,134.4,134.59,1176400000.0
2008-12-12 12:45:00,134.6,134.65,134.51,134.605,1379600000.0
2008-12-12 12:50:00,134.61,134.665,134.305,134.445,1045400000.0
2008-12-12 12:55:00,134.435,134.46,134.185,134.405,1128200000.0
2008-12-12 13:00:00,134.42,134.72,134.185,134.675,1401800000.0
2008-12-12 13:05:00,134.68,134.745,134.435,134.575,1108100000.0
2008-12-12 13:10:00,134.58,134.835,134.525,134.585,999200000.0
2008-12-12 13:15:00,134.585,134.71,134.455,134.67,988200000.0
2008-12-12 13:20:00,134.67,134.82,134.59,134.655,1046400000.0
2008-12-12 13:25:00,134.67,134.83,134.645,134.755,1367400000.0
2008-12-12 13:30:00,134.745,134.8,134.665,134.75,1012000000.0
2008-12-12 13:35:00,134.75,135.02,134.715,134.97,1106000000.0
2008-12-12 13:40:00,134.97,135.275,134.94,135.1,1109200000.0
2008-12-12 13:45:00,135.11,135.17,134.985,135.11,1257600000.0
2008-12-12 13:50:00,135.115,135.175,134.92,135.06,1069600000.0
2008-12-12 13:55:00,135.055,135.22,134.735,134.93,1199000000.0
2008-12-12 14:00:00,134.92,134.94,134.8,134.89,582800000.0
2008-12-12 14:05:00,134.89,134.945,134.63,134.815,1153200000.0
2008-12-12 14:10:00,134.81,135.1,134.755,135.05,1540400000.0
2008-12-12 14:15:00,135.05,135.09,134.865,135.09,1725400000.0
2008-12-12 14:20:00,135.09,135.175,134.995,135.015,1078600000.0
2008-12-12 14:25:00,135.025,135.24,135.0,135.03,1277000000.0
2008-12-12 14:30:00,135.03,135.2,134.995,135.045,1385000000.0
2008-12-12 14:35:00,135.045,135.055,134.79,134.805,1145800000.0
2008-12-12 14:40:00,134.815,134.865,134.695,134.79,1123400000.0
2008-12-12 14:45:00,134.775,134.81,134.5,134.53,740000000.0
2008-12-12 14:50:00,134.535,134.65,134.465,134.545,1089300000.0
2008-12-12 14:55:00,134.56,134.705,134.505,134.665,791800000.0
2008-12-12 15:00:00,134.665,134.685,134.495,134.545,1203199999.0
2008-12-12 15:05:00,134.555,134.76,134.49,134.59,1113700000.0
2008-12-12 15:10:00,134.58,134.765,134.55,134.73,1161400000.0
2008-12-12 15:15:00,134.72,134.795,134.63,134.715,725600000.0
2008-12-12 15:20:00,134.72,134.975,134.72,134.925,779200000.0
2008-12-12 15:25:00,134.94,135.03,134.895,134.935,1380000000.0
2008-12-12 15:30:00,134.91,135.25,134.89,134.925,1397600000.0
2008-12-12 15:35:00,134.925,135.185,134.895,135.15,961600000.0
2008-12-12 15:40:00,135.15,135.225,135.095,135.19,649600000.0
2008-12-12 15:45:00,135.195,135.29,135.155,135.195,560800000.0
2008-12-12 15:50:00,135.185,135.37,135.185,135.335,634200000.0
2008-12-12 15:55:00,135.325,135.445,135.19,135.2,1000600000.0
2008-12-12 16:00:00,135.19,135.295,135.005,135.295,1262800000.0
2008-12-12 16:05:00,135.295,136.01,135.09,135.905,1716200000.0
2008-12-12 16:10:00,135.905,135.945,135.32,135.455,1441800000.0
2008-12-12 16:15:00,135.42,135.685,135.355,135.355,1354000000.0
2008-12-12 16:20:00,135.35,135.59,135.295,135.485,1375000000.0
2008-12-12 16:25:00,135.485,135.58,134.96,135.115,1423000000.0
2008-12-12 16:30:00,135.11,135.4,134.935,135.255,1657600000.0
2008-12-12 16:35:00,135.255,135.775,135.22,135.61,1399200000.0
2008-12-12 16:40:00,135.6,135.73,135.455,135.67,1567200000.0
2008-12-12 16:45:00,135.63,135.74,135.39,135.57,1244800000.0
2008-12-12 16:50:00,135.57,135.73,135.495,135.59,1035600000.0
2008-12-12 16:55:00,135.59,135.94,135.58,135.85,1223800000.0
2008-12-12 17:00:00,135.825,136.025,135.715,135.9,1525000000.0
2008-12-12 17:05:00,135.915,135.955,135.51,135.565,1230400000.0
2008-12-12 17:10:00,135.565,135.6,135.045,135.26,1591200000.0
2008-12-12 17:15:00,135.26,135.465,134.96,135.235,1218200000.0
2008-12-12 17:20:00,135.24,135.545,135.24,135.4,1363200000.0
2008-12-12 17:25:00,135.395,135.725,135.265,135.7,1037000000.0
2008-12-12 17:30:00,135.7,135.77,135.47,135.52,980000000.0
2008-12-12 17:35:00,135.535,135.795,135.475,135.78,944800000.0
2008-12-12 17:40:00,135.775,135.83,135.64,135.75,1187800000.0
2008-12-12 17:45:00,135.77,135.825,135.645,135.76,1121399999.0
2008-12-12 17:50:00,135.765,136.195,135.715,136.17,1041400000.0
2008-12-12 17:55:00,136.17,136.51,136.17,136.29,788600000.0
2008-12-12 18:00:00,136.285,136.325,136.005,136.09,783400000.0
2008-12-12 18:05:00,136.1,136.41,135.99,136.36,1036800000.0
2008-12-12 18:10:00,136.36,136.405,135.54,135.695,892000000.0
2008-12-12 18:15:00,135.67,135.705,135.1,135.19,825000000.0
2008-12-12 18:20:00,135.19,135.515,135.19,135.355,1003600000.0
2008-12-12 18:25:00,135.35,135.495,135.34,135.405,787200000.0
2008-12-12 18:30:00,135.405,135.415,135.1,135.325,835400000.0
2008-12-12 18:35:00,135.325,135.37,135.05,135.21,937000000.0
2008-12-12 18:40:00,135.21,135.435,135.15,135.265,898400000.0
2008-12-12 18:45:00,135.255,135.465,135.215,135.32,898400000.0
2008-12-12 18:50:00,135.315,135.71,135.28,135.575,903600000.0
2008-12-12 18:55:00,135.575,135.76,135.515,135.71,796800000.0
2008-12-12 19:00:00,135.7,135.855,135.655,135.785,1055400000.0
2008-12-12 19:05:00,135.79,135.93,135.735,135.85,894400000.0
2008-12-12 19:10:00,135.84,136.195,135.83,136.04,988000000.0
2008-12-12 19:15:00,136.045,136.345,135.92,136.27,804200000.0
2008-12-12 19:20:00,136.275,136.295,136.085,136.24,841600000.0
2008-12-12 19:25:00,136.24,136.25,135.82,135.97,740800000.0
2008-12-12 19:30:00,135.965,136.15,135.865,136.12,880000000.0
2008-12-12 19:35:00,136.12,136.575,136.105,136.425,1138400000.0
2008-12-12 19:40:00,136.44,136.455,136.155,136.335,904000000.0
2008-12-12 19:45:00,136.33,136.455,136.19,136.19,744200000.0
2008-12-12 19:50:00,136.185,136.34,136.17,136.305,935200000.0
2008-12-12 19:55:00,136.305,136.45,136.25,136.31,546600000.0
2008-12-12 20:00:00,136.31,136.385,136.26,136.31,528600000.0
2008-12-12 20:05:00,136.315,136.345,136.205,136.325,339200000.0
2008-12-12 20:10:00,136.34,136.35,136.15,136.2,1004800000.0
2008-12-12 20:15:00,136.2,136.31,136.1,136.275,773800000.0
2008-12-12 20:20:00,136.275,136.345,136.125,136.16,513600000.0
2008-12-12 20:25:00,136.17,136.21,135.81,135.88,662400000.0
2008-12-12 20:30:00,135.88,135.93,135.725,135.745,492000000.0
2008-12-12 20:35:00,135.75,135.78,135.625,135.72,749600000.0
2008-12-12 20:40:00,135.71,135.715,135.535,135.57,600000000.0
2008-12-12 20:45:00,135.57,135.635,135.46,135.505,914800000.0
2008-12-12 20:50:00,135.465,135.765,135.23,135.76,942000000.0
2008-12-12 20:55:00,135.75,135.795,135.625,135.625,692400000.0
2008-12-12 21:00:00,135.635,135.855,135.595,135.81,416000000.0
2008-12-12 21:05:00,135.82,135.9,135.785,135.82,364800000.0
2008-12-12 21:10:00,135.835,135.98,135.81,135.905,505000000.0
2008-12-12 21:15:00,135.89,136.12,135.74,135.745,811400000.0
2008-12-12 21:20:00,135.76,135.86,135.635,135.86,1233600000.0
2008-12-12 21:25:00,135.845,135.98,135.805,135.97,587200000.0
2008-12-12 21:30:00,135.97,135.99,135.67,135.81,1265399999.0
2008-12-12 21:35:00,135.845,136.12,135.765,136.08,918500000.0
2008-12-12 21:40:00,136.09,136.325,136.085,136.105,1380800000.0
2008-12-12 21:45:00,136.075,136.24,135.985,136.12,1293300000.0
2008-12-12 21:50:00,136.105,136.47,136.105,136.26,1200000000.0
2008-12-12 21:55:00,136.22,136.35,136.14,136.35,1140600000.0
2008-12-12 22:00:00,136.28,136.5,136.235,136.29,970800000.0
2008-12-12 22:05:00,136.3,136.34,136.105,136.17,1247500000.0
2008-12-12 22:10:00,136.17,136.255,136.115,136.17,1278400000.0
2008-12-12 22:15:00,136.17,136.315,136.16,136.19,1097700000.0
2008-12-12 22:20:00,136.19,136.39,136.1,136.1,1252800000.0
2008-12-12 22:25:00,136.11,136.305,136.045,136.26,1161600000.0
2008-12-12 22:30:00,136.245,136.265,136.105,136.225,1582600000.0
2008-12-12 22:35:00,136.235,136.295,136.1,136.265,760200000.0
2008-12-12 22:40:00,136.265,136.315,136.23,136.265,568000000.0
2008-12-12 22:45:00,136.28,136.3,136.025,136.11,982800000.0
2008-12-12 22:50:00,136.12,136.19,136.075,136.18,1241000000.0
2008-12-12 22:55:00,136.205,136.225,135.99,136.07,1017400000.0
2008-12-12 23:00:00,136.07,136.07,135.895,135.995,947300000.0
2008-12-12 23:05:00,135.995,136.205,135.89,136.115,945400000.0
2008-12-12 23:10:00,136.115,136.19,136.105,136.19,403200000.0
2008-12-12 23:15:00,136.175,136.42,136.155,136.32,425700000.0
2008-12-12 23:20:00,136.32,136.35,136.255,136.315,486600000.0
2008-12-12 23:25:00,136.295,136.315,136.21,136.22,312000000.0
2008-12-12 23:30:00,136.22,136.245,136.21,136.235,369600000.0
2008-12-12 23:35:00,136.255,136.27,136.165,136.165,510400000.0
2008-12-12 23:40:00,136.175,136.24,136.16,136.24,604800000.0
2008-12-12 23:45:00,136.225,136.255,136.165,136.255,334400000.0
2008-12-12 23:50:00,136.255,136.255,136.015,136.14,551400000.0
2008-12-12 23:55:00,136.16,136.31,136.12,136.21,502200000.0
2008-12-15 00:00:00,136.526,136.55,136.245,136.3,184000000.0
2008-12-15 00:05:00,136.325,136.405,136.185,136.22,137600000.0
2008-12-15 00:10:00,136.22,136.22,135.96,135.985,249800000.0
2008-12-15 00:15:00,135.985,136.07,135.85,135.925,159800000.0
2008-12-15 00:20:00,135.94,136.015,135.845,135.925,201600000.0
2008-12-15 00:25:00,135.925,136.06,135.89,136.03,120400000.0
2008-12-15 00:30:00,136.03,136.03,135.965,135.965,164800000.0
2008-12-15 00:35:00,135.98,136.03,135.965,136.03,28800000.0
2008-12-15 00:40:00,136.03,136.03,136.03,136.03,16000000.0
2008-12-15 00:45:00,136.03,136.03,135.89,135.89,51200000.0
2008-12-15 00:50:00,135.9,136.035,135.9,136.035,65000000.0
2008-12-15 00:55:00,136.055,136.075,135.975,135.995,110800000.0
2008-12-15 01:00:00,135.985,136.22,135.97,136.12,146400000.0
2008-12-15 01:05:00,136.12,136.29,136.105,136.17,211600000.0
2008-12-15 01:10:00,136.225,136.26,136.035,136.215,193200000.0
2008-12-15 01:15:00,136.23,136.26,135.96,136.07,220030000.0
2008-12-15 01:20:00,136.115,136.265,135.88,135.89,386600000.0
2008-12-15 01:25:00,135.89,135.895,135.645,135.755,266600000.0
2008-12-15 01:30:00,135.79,135.865,135.625,135.805,364800000.0
2008-12-15 01:35:00,135.795,135.92,135.73,135.82,220800000.0
2008-12-15 01:40:00,135.815,135.975,135.765,135.97,155200000.0
2008-12-15 01:45:00,135.97,136.08,135.82,135.91,289200000.0
2008-12-15 01:50:00,135.905,136.115,135.855,136.015,212400000.0
2008-12-15 01:55:00,136.035,136.035,135.95,135.95,200800000.0
2008-12-15 02:00:00,135.95,136.125,135.95,136.125,292800000.0
2008-12-15 02:05:00,136.13,136.195,136.05,136.12,302200000.0
2008-12-15 02:10:00,136.12,136.375,136.005,136.375,341600000.0
2008-12-15 02:15:00,136.365,136.515,136.295,136.44,548000000.0
2008-12-15 02:20:00,136.455,136.465,136.32,136.465,384000000.0
2008-12-15 02:25:00,136.47,136.655,136.46,136.645,669200000.0
2008-12-15 02:30:00,136.655,137.11,136.655,137.11,661800000.0
2008-12-15 02:35:00,137.115,137.33,137.115,137.205,463800000.0
2008-12-15 02:40:00,137.22,137.235,136.98,137.05,370600000.0
2008-12-15 02:45:00,137.05,137.05,136.88,136.915,604600000.0
2008-12-15 02:50:00,136.915,136.96,136.69,136.69,437300000.0
2008-12-15 02:55:00,136.685,136.685,136.36,136.45,619800000.0
2008-12-15 03:00:00,136.44,136.69,136.26,136.69,342200000.0
2008-12-15 03:05:00,136.695,136.765,136.63,136.76,214000000.0
2008-12-15 03:10:00,136.76,137.035,136.675,136.96,661200000.0
2008-12-15 03:15:00,136.96,136.965,136.91,136.965,440000000.0
2008-12-15 03:20:00,136.965,136.975,136.575,136.625,465400000.0
2008-12-15 03:25:00,136.625,136.655,136.315,136.375,563600000.0
2008-12-15 03:30:00,136.37,136.435,136.325,136.435,301000000.0
2008-12-15 03:35:00,136.435,136.48,136.32,136.33,246400000.0
2008-12-15 03:40:00,136.335,136.53,136.33,136.48,177600000.0
2008-12-15 03:45:00,136.47,136.55,136.425,136.51,292000000.0
2008-12-15 03:50:00,136.52,136.585,136.37,136.575,302400000.0
2008-12-15 03:55:00,136.56,136.575,136.315,136.315,214600000.0
2008-12-15 04:00:00,136.38,136.4,136.325,136.35,140400000.0
2008-12-15 04:05:00,136.36,136.535,136.34,136.45,261200000.0
2008-12-15 04:10:00,136.445,136.45,136.375,136.42,108400000.0
2008-12-15 04:15:00,136.375,136.375,136.276,136.35,373800000.0
2008-12-15 04:20:00,136.35,136.35,136.35,136.35,75200000.0
2008-12-15 04:25:00,136.35,136.42,136.35,136.37,153600000.0
2008-12-15 04:30:00,136.36,136.395,136.36,136.395,51200000.0
2008-12-15 04:35:00,136.395,136.45,136.38,136.45,152000000.0
2008-12-15 04:40:00,136.45,136.5,136.415,136.49,120000000.0
2008-12-15 04:45:00,136.5,136.515,136.375,136.495,111400000.0
2008-12-15 04:50:00,136.485,136.525,136.465,136.485,149200000.0
2008-12-15 04:55:00,136.495,136.64,136.49,136.525,316800000.0
2008-12-15 05:00:00,136.525,136.665,136.425,136.665,241600000.0
2008-12-15 05:05:00,136.665,136.68,136.56,136.675,136000000.0
2008-12-15 05:10:00,136.675,136.695,136.585,136.62,198800000.0
2008-12-15 05:15:00,136.62,136.65,136.6,136.6,65600000.0
2008-12-15 05:20:00,136.6,136.61,136.528,136.6,342400000.0
2008-12-15 05:25:00,136.61,136.61,136.55,136.55,40000000.0
2008-12-15 05:30:00,136.545,136.58,136.495,136.55,178400000.0
2008-12-15 05:35:00,136.555,136.555,136.47,136.505,161500000.0
2008-12-15 05:40:00,136.515,136.555,136.48,136.525,198400000.0
2008-12-15 05:45:00,136.53,136.63,136.525,136.57,232000000.0
2008-12-15 05:50:00,136.575,136.665,136.565,136.61,416000000.0
2008-12-15 05:55:00,136.61,136.665,136.6,136.665,160000000.0
2008-12-15 06:00:00,136.67,136.69,136.64,136.65,172800000.0
2008-12-15 06:05:00,136.65,136.66,136.64,136.66,139200000.0
2008-12-15 06:10:00,136.66,136.745,136.66,136.705,172800000.0
2008-12-15 06:15:00,136.71,136.73,136.595,136.675,264000000.0
2008-12-15 06:20:00,136.675,136.795,136.65,136.795,344000000.0
2008-12-15 06:25:00,136.805,136.815,136.71,136.765,187200000.0
2008-12-15 06:30:00,136.765,136.805,136.75,136.785,80800000.0
2008-12-15 06:35:00,136.79,136.83,136.775,136.775,208000000.0
2008-12-15 06:40:00,136.78,136.825,136.74,136.79,360200000.0
2008-12-15 06:45:00,136.805,136.885,136.8,136.825,142000000.0
2008-12-15 06:50:00,136.845,136.95,136.845,136.95,272400000.0
2008-12-15 06:55:00,136.95,136.99,136.875,136.89,145900000.0
2008-12-15 07:00:00,136.89,136.985,136.885,136.955,100800000.0
2008-12-15 07:05:00,136.955,136.965,136.875,136.9,206400000.0
2008-12-15 07:10:00,136.9,136.915,136.77,136.8,200000000.0
2008-12-15 07:15:00,136.805,136.875,136.765,136.77,324200000.0
2008-12-15 07:20:00,136.77,136.775,136.615,136.63,359200000.0
2008-12-15 07:25:00,136.63,136.665,136.54,136.54,485200000.0
2008-12-15 07:30:00,136.54,136.54,136.355,136.465,1664400035.0
2008-12-15 07:35:00,136.475,136.475,136.325,136.375,209600000.0
2008-12-15 07:40:00,136.385,136.385,136.295,136.375,278000000.0
2008-12-15 07:45:00,136.375,136.7,136.375,136.565,376200000.0
2008-12-15 07:50:00,136.57,136.585,136.5,136.555,137200000.0
2008-12-15 07:55:00,136.565,136.72,136.54,136.72,356000000.0
2008-12-15 08:00:00,136.715,136.805,136.68,136.71,283000000.0
2008-12-15 08:05:00,136.71,136.76,136.67,136.75,268800000.0
2008-12-15 08:10:00,136.745,136.785,136.625,136.63,533200000.0
2008-12-15 08:15:00,136.63,136.63,136.355,136.435,296400000.0
2008-12-15 08:20:00,136.45,136.605,136.45,136.59,497200000.0
2008-12-15 08:25:00,136.595,136.615,136.53,136.58,248000000.0
2008-12-15 08:30:00,136.59,136.615,136.495,136.6,465600000.0
2008-12-15 08:35:00,136.6,136.8,136.6,136.715,532400000.0
2008-12-15 08:40:00,136.73,136.78,136.725,136.74,175400000.0
2008-12-15 08:45:00,136.75,136.765,136.605,136.62,844000000.0
2008-12-15 08:50:00,136.61,136.74,136.515,136.71,797200000.0
2008-12-15 08:55:00,136.725,136.81,136.675,136.77,470000000.0
2008-12-15 09:00:00,136.77,137.055,136.77,137.055,1531400000.0
2008-12-15 09:05:00,137.055,137.105,136.955,137.085,1224399998.0
2008-12-15 09:10:00,137.085,137.13,136.775,136.8,690800000.0
2008-12-15 09:15:00,136.8,136.86,136.695,136.805,676000000.0
2008-12-15 09:20:00,136.805,136.81,136.575,136.575,754800000.0
2008-12-15 09:25:00,136.585,136.6,136.485,136.585,733600000.0
2008-12-15 09:30:00,136.57,136.77,136.565,136.69,861800000.0
2008-12-15 09:35:00,136.69,136.94,136.69,136.93,562399999.0
2008-12-15 09:40:00,136.91,136.98,136.875,136.91,620800000.0
2008-12-15 09:45:00,136.91,136.965,136.88,136.955,649000000.0
2008-12-15 09:50:00,136.95,136.95,136.78,136.89,679200000.0
2008-12-15 09:55:00,136.88,136.88,136.655,136.7,1067200000.0
2008-12-15 10:00:00,136.7,136.76,136.555,136.59,948800000.0
2008-12-15 10:05:00,136.59,136.735,136.545,136.695,792600000.0
2008-12-15 10:10:00,136.705,136.72,136.33,136.565,1003600000.0
2008-12-15 10:15:00,136.565,136.61,136.375,136.375,651600000.0
2008-12-15 10:20:00,136.375,136.395,136.07,136.11,584200000.0
2008-12-15 10:25:00,136.125,136.385,136.105,136.365,590600000.0
2008-12-15 10:30:00,136.375,136.415,136.26,136.36,812000000.0
2008-12-15 10:35:00,136.355,136.365,136.085,136.09,1256000000.0
2008-12-15 10:40:00,136.09,136.4,136.015,136.4,1114000000.0
2008-12-15 10:45:00,136.4,136.4,136.215,136.27,654800000.0
2008-12-15 10:50:00,136.25,136.38,136.195,136.3,665600000.0
2008-12-15 10:55:00,136.305,136.31,136.095,136.265,724800000.0
2008-12-15 11:00:00,136.27,136.435,136.235,136.315,566200000.0
2008-12-15 11:05:00,136.32,136.32,135.98,135.98,1045600000.0
2008-12-15 11:10:00,135.98,136.12,135.965,136.02,1232000000.0
2008-12-15 11:15:00,136.02,136.195,135.975,136.16,1088200001.0
2008-12-15 11:20:00,136.155,136.26,136.145,136.155,703600000.0
2008-12-15 11:25:00,136.16,136.225,136.015,136.08,1295600001.0
2008-12-15 11:30:00,136.08,136.125,135.845,135.845,1927599999.0
2008-12-15 11:35:00,135.84,135.91,135.5,135.51,1985199998.0
2008-12-15 11:40:00,135.475,135.71,135.285,135.69,1096000002.0
2008-12-15 11:45:00,135.685,135.815,135.68,135.715,976000000.0
2008-12-15 11:50:00,135.73,135.91,135.685,135.82,1281600000.0
2008-12-15 11:55:00,135.82,135.94,135.77,135.86,923000000.0
2008-12-15 12:00:00,135.87,135.965,135.79,135.875,936800000.0
2008-12-15 12:05:00,135.885,136.05,135.875,135.995,911200000.0
2008-12-15 12:10:00,135.995,136.125,135.98,136.045,949200000.0
2008-12-15 12:15:00,136.045,136.28,135.995,136.28,1359200000.0
2008-12-15 12:20:00,136.275,136.37,136.215,136.275,751400000.0
2008-12-15 12:25:00,136.265,136.445,136.215,136.32,846400000.0
2008-12-15 12:30:00,136.32,136.5,136.28,136.34,1362200000.0
2008-12-15 12:35:00,136.335,136.5,136.3,136.32,2073200001.0
2008-12-15 12:40:00,136.32,136.38,136.22,136.23,1135000000.0
2008-12-15 12:45:00,136.24,136.26,136.12,136.14,824400000.0
2008-12-15 12:50:00,136.14,136.17,136.085,136.1,787999998.0
2008-12-15 12:55:00,136.095,136.22,136.025,136.16,1410800000.0
2008-12-15 13:00:00,136.155,136.205,136.115,136.15,989400000.0
2008-12-15 13:05:00,136.155,136.315,136.14,136.315,817599999.0
2008-12-15 13:10:00,136.31,136.375,136.015,136.015,1112400000.0
2008-12-15 13:15:00,136.02,136.185,135.965,136.15,1451600000.0
2008-12-15 13:20:00,136.15,136.245,136.05,136.21,1317999999.0
2008-12-15 13:25:00,136.21,136.21,136.055,136.11,1241000000.0
2008-12-15 13:30:00,136.11,136.125,135.93,136.005,1269099999.0
2008-12-15 13:35:00,136.005,136.015,135.865,136.0,967800000.0
2008-12-15 13:40:00,136.005,136.03,135.925,135.94,895000000.0
2008-12-15 13:45:00,135.94,136.1,135.925,136.055,761200000.0
2008-12-15 13:50:00,136.055,136.165,135.92,135.985,1073200000.0
2008-12-15 13:55:00,135.985,136.01,135.83,135.875,688400000.0
2008-12-15 14:00:00,135.875,135.875,135.61,135.73,1019800000.0
2008-12-15 14:05:00,135.74,135.75,135.48,135.545,888800000.0
2008-12-15 14:10:00,135.55,135.625,135.53,135.54,1127799998.0
2008-12-15 14:15:00,135.5,135.6,135.455,135.53,910400000.0
2008-12-15 14:20:00,135.53,135.59,135.445,135.56,1072600000.0
2008-12-15 14:25:00,135.57,135.84,135.55,135.775,1363800000.0
2008-12-15 14:30:00,135.785,135.81,135.715,135.725,912400000.0
2008-12-15 14:35:00,135.72,135.895,135.665,135.845,1015200000.0
2008-12-15 14:40:00,135.85,135.895,135.8,135.82,702000000.0
2008-12-15 14:45:00,135.825,136.27,135.795,136.235,1574400004.0
2008-12-15 14:50:00,136.235,136.38,136.2,136.265,1050600000.0
2008-12-15 14:55:00,136.26,136.37,136.23,136.29,982600000.0
2008-12-15 15:00:00,136.305,136.33,135.92,135.955,1093000000.0
2008-12-15 15:05:00,135.955,136.105,135.925,136.075,1362599999.0
2008-12-15 15:10:00,136.08,136.19,135.985,136.085,1380200000.0
2008-12-15 15:15:00,136.085,136.09,135.91,135.995,1482199994.0
2008-12-15 15:20:00,135.98,136.3,135.885,136.29,1449600000.0
2008-12-15 15:25:00,136.3,136.58,136.205,136.22,1382600000.0
2008-12-15 15:30:00,136.2,136.345,135.915,136.005,1921700000.0
2008-12-15 15:35:00,135.995,136.17,135.98,136.135,1811400000.0
2008-12-15 15:40:00,136.14,136.435,136.14,136.39,1749600000.0
2008-12-15 15:45:00,136.375,136.69,136.355,136.645,1952600000.0
2008-12-15 15:50:00,136.65,136.67,136.295,136.465,1315200000.0
2008-12-15 15:55:00,136.46,136.795,136.305,136.695,1652800000.0
2008-12-15 16:00:00,136.7,136.795,136.55,136.585,756100000.0
2008-12-15 16:05:00,136.58,136.93,136.565,136.86,1040800000.0
2008-12-15 16:10:00,136.865,136.885,136.66,136.74,1352799999.0
2008-12-15 16:15:00,136.735,136.945,136.655,136.945,934600000.0
2008-12-15 16:20:00,136.94,137.465,136.92,137.455,1293800000.0
2008-12-15 16:25:00,137.45,137.45,137.265,137.37,1208399999.0
2008-12-15 16:30:00,137.365,137.54,137.205,137.5,1201400000.0
2008-12-15 16:35:00,137.5,137.945,137.475,137.935,1709800000.0
2008-12-15 16:40:00,137.94,138.28,137.735,138.22,1711400000.0
2008-12-15 16:45:00,138.22,138.25,138.03,138.125,1352800000.0
2008-12-15 16:50:00,138.14,138.47,138.01,138.315,1482799999.0
2008-12-15 16:55:00,138.315,138.325,137.76,137.785,1117000000.0
2008-12-15 17:00:00,137.79,138.195,137.75,138.185,1385400000.0
2008-12-15 17:05:00,138.15,138.335,138.095,138.2,1053800000.0
2008-12-15 17:10:00,138.2,138.2,137.975,138.075,1280200000.0
2008-12-15 17:15:00,138.075,138.285,138.07,138.19,1056400000.0
2008-12-15 17:20:00,138.18,138.34,138.085,138.31,1772800000.0
2008-12-15 17:25:00,138.315,138.735,138.26,138.665,1532600000.0
2008-12-15 17:30:00,138.7,138.755,138.51,138.535,1305000000.0
2008-12-15 17:35:00,138.55,138.68,138.425,138.65,1503400000.0
2008-12-15 17:40:00,138.64,138.96,138.555,138.95,1104400000.0
2008-12-15 17:45:00,138.935,139.23,138.875,138.885,1227200000.0
2008-12-15 17:50:00,138.89,139.095,138.745,139.05,1059000000.0
2008-12-15 17:55:00,139.05,139.185,138.925,138.97,1208200000.0
2008-12-15 18:00:00,138.98,139.04,138.78,138.79,979200000.0
2008-12-15 18:05:00,138.79,138.91,138.74,138.795,913200000.0
2008-12-15 18:10:00,138.795,138.955,138.745,138.895,1650600000.0
2008-12-15 18:15:00,138.9,139.06,138.84,138.895,662400000.0
2008-12-15 18:20:00,138.895,138.96,138.82,138.955,698400000.0
2008-12-15 18:25:00,138.955,138.99,138.89,138.92,731999999.0
2008-12-15 18:30:00,138.92,139.005,138.865,138.895,513200000.0
2008-12-15 18:35:00,138.89,138.895,138.48,138.645,914800000.0
2008-12-15 18:40:00,138.65,138.65,138.455,138.6,1130400000.0
2008-12-15 18:45:00,138.605,138.725,138.54,138.725,477800000.0
2008-12-15 18:50:00,138.725,138.79,138.665,138.68,1060599992.0
2008-12-15 18:55:00,138.685,138.695,138.42,138.51,1060799999.0
2008-12-15 19:00:00,138.51,138.63,138.425,138.62,772400000.0
2008-12-15 19:05:00,138.605,138.75,138.575,138.72,502400000.0
2008-12-15 19:10:00,138.725,138.81,138.71,138.725,493600000.0
2008-12-15 19:15:00,138.725,138.81,138.675,138.725,537600000.0
2008-12-15 19:20:00,138.725,138.87,138.675,138.845,373600000.0
2008-12-15 19:25:00,138.845,139.055,138.81,139.05,534200000.0
2008-12-15 19:30:00,139.05,139.05,138.8,138.815,478200000.0
2008-12-15 19:35:00,138.815,138.825,138.645,138.65,506200000.0
2008-12-15 19:40:00,138.66,138.665,138.49,138.565,178600000.0
2008-12-15 19:45:00,138.56,138.57,138.4,138.495,382200000.0
2008-12-15 19:50:00,138.495,138.575,138.445,138.53,337800000.0
2008-12-15 19:55:00,138.53,138.665,138.505,138.62,380400000.0
2008-12-15 20:00:00,138.615,138.715,138.59,138.68,461800000.0
2008-12-15 20:05:00,138.68,138.68,138.31,138.36,530800000.0
2008-12-15 20:10:00,138.365,138.59,138.35,138.45,483800000.0
2008-12-15 20:15:00,138.43,138.53,138.385,138.52,244800000.0
2008-12-15 20:20:00,138.52,138.66,138.52,138.645,298600000.0
2008-12-15 20:25:00,138.655,138.915,138.655,138.905,366200000.0
2008-12-15 20:30:00,138.88,138.88,138.69,138.745,523200000.0
2008-12-15 20:35:00,138.75,138.82,138.68,138.815,320000000.0
2008-12-15 20:40:00,138.825,138.885,138.66,138.68,289600000.0
2008-12-15 20:45:00,138.69,138.745,138.62,138.745,368800000.0
2008-12-15 20:50:00,138.71,138.715,138.45,138.515,764200000.0
2008-12-15 20:55:00,138.515,138.605,138.47,138.49,498400000.0
2008-12-15 21:00:00,138.49,138.59,138.455,138.565,298400000.0
2008-12-15 21:05:00,138.565,138.58,138.53,138.55,196800000.0
2008-12-15 21:10:00,138.535,138.545,138.42,138.45,329600000.0
2008-12-15 21:15:00,138.46,138.57,138.42,138.545,177600000.0
2008-12-15 21:20:00,138.55,138.62,138.515,138.595,184400000.0
2008-12-15 21:25:00,138.585,138.64,138.355,138.36,460600000.0
2008-12-15 21:30:00,138.37,138.525,138.35,138.5,411200000.0
2008-12-15 21:35:00,138.505,138.53,138.395,138.5,344600000.0
2008-12-15 21:40:00,138.515,138.565,138.33,138.33,339200000.0
2008-12-15 21:45:00,138.325,138.335,138.2,138.255,515200000.0
2008-12-15 21:50:00,138.265,138.275,138.16,138.19,369600000.0
2008-12-15 21:55:00,138.19,138.225,138.105,138.155,388800000.0
2008-12-15 22:00:00,138.15,138.335,138.15,138.3,195200000.0
2008-12-15 22:05:00,138.3,138.31,138.12,138.13,327400000.0
2008-12-15 22:10:00,138.145,138.165,138.05,138.06,409600000.0
2008-12-15 22:15:00,138.06,138.23,138.06,138.22,397200000.0
2008-12-15 22:20:00,138.175,138.265,138.175,138.25,226400000.0
2008-12-15 22:25:00,138.25,138.33,138.215,138.33,140800000.0
2008-12-15 22:30:00,138.325,138.585,138.28,138.585,383000000.0
2008-12-15 22:35:00,138.595,139.095,138.585,138.955,1177800000.0
2008-12-15 22:40:00,138.95,139.01,138.74,138.78,1569000000.0
2008-12-15 22:45:00,138.78,138.805,138.7,138.73,1137400000.0
2008-12-15 22:50:00,138.745,138.75,138.645,138.695,689600000.0
2008-12-15 22:55:00,138.71,138.83,138.705,138.775,883200000.0
2008-12-15 23:00:00,138.775,138.87,138.745,138.84,334200000.0
2008-12-15 23:05:00,138.83,138.845,138.725,138.77,401000000.0
2008-12-15 23:10:00,138.77,138.885,138.755,138.86,700200000.0
2008-12-15 23:15:00,138.86,138.93,138.775,138.91,520200000.0
2008-12-15 23:20:00,138.91,138.955,138.81,138.88,729000000.0
2008-12-15 23:25:00,138.88,138.88,138.655,138.73,423200000.0
2008-12-15 23:30:00,138.73,138.75,138.505,138.555,428400000.0
2008-12-15 23:35:00,138.58,138.605,138.42,138.435,628800000.0
2008-12-15 23:40:00,138.445,138.645,138.445,138.545,265600000.0
2008-12-15 23:45:00,138.56,138.71,138.545,138.675,471400000.0
2008-12-15 23:50:00,138.675,138.805,138.62,138.73,408400000.0
2008-12-15 23:55:00,138.73,138.755,138.675,138.73,203200000.0
2008-12-16 00:00:00,138.73,138.74,138.655,138.73,100800000.0
2008-12-16 00:05:00,138.73,138.73,138.575,138.715,179200000.0
2008-12-16 00:10:00,138.692,138.745,138.615,138.65,127400000.0
2008-12-16 00:15:00,138.65,138.85,138.595,138.785,339600000.0
2008-12-16 00:20:00,138.78,138.85,138.725,138.79,128000000.0
2008-12-16 00:25:00,138.785,138.79,138.7,138.7,68800000.0
2008-12-16 00:30:00,138.71,138.725,138.665,138.72,156800000.0
2008-12-16 00:35:00,138.725,138.76,138.715,138.745,67200000.0
2008-12-16 00:40:00,138.735,138.805,138.735,138.805,100800000.0
2008-12-16 00:45:00,138.8,138.81,138.765,138.8,49600000.0
2008-12-16 00:50:00,138.8,138.81,138.745,138.745,35200000.0
2008-12-16 00:55:00,138.745,138.745,138.685,138.71,1555199990.0
2008-12-16 01:00:00,138.71,138.745,138.68,138.71,3116799986.0
2008-12-16 01:05:00,138.715,138.75,138.695,138.74,116800000.0
2008-12-16 01:10:00,138.735,138.755,138.7,138.74,96000000.0
2008-12-16 01:15:00,138.74,138.78,138.705,138.76,110400000.0
2008-12-16 01:20:00,138.76,138.85,138.76,138.83,84800000.0
2008-12-16 01:25:00,138.825,138.94,138.825,138.935,96400000.0
2008-12-16 01:30:00,138.935,138.935,138.725,138.765,433800000.0
2008-12-16 01:35:00,138.765,138.8,138.61,138.625,363199998.0
2008-12-16 01:40:00,138.64,138.725,138.59,138.67,277800000.0
2008-12-16 01:45:00,138.66,138.67,138.4,138.41,268800000.0
2008-12-16 01:50:00,138.395,138.51,138.39,138.43,228000000.0
2008-12-16 01:55:00,138.445,138.465,138.35,138.455,209600000.0
2008-12-16 02:00:00,138.45,138.49,138.405,138.45,361000000.0
2008-12-16 02:05:00,138.45,138.47,138.34,138.385,130600000.0
2008-12-16 02:10:00,138.4,138.415,138.28,138.37,300000000.0
2008-12-16 02:15:00,138.38,138.385,138.25,138.355,230800000.0
2008-12-16 02:20:00,138.355,138.355,138.195,138.285,227600000.0
2008-12-16 02:25:00,138.25,138.365,138.24,138.25,251800000.0
2008-12-16 02:30:00,138.255,138.375,138.2,138.23,326800000.0
2008-12-16 02:35:00,138.225,138.365,138.225,138.36,176000000.0
2008-12-16 02:40:00,138.35,138.375,138.26,138.31,118400000.0
2008-12-16 02:45:00,138.31,138.415,138.305,138.415,141800000.0
2008-12-16 02:50:00,138.415,138.54,138.37,138.415,324200000.0
2008-12-16 02:55:00,138.415,138.445,138.345,138.4,210600000.0
2008-12-16 03:00:00,138.395,138.495,138.365,138.475,191200000.0
2008-12-16 03:05:00,138.48,138.625,138.47,138.615,273000000.0
2008-12-16 03:10:00,138.605,138.615,138.58,138.61,104000000.0
2008-12-16 03:15:00,138.61,138.625,138.53,138.565,210000000.0
2008-12-16 03:20:00,138.57,138.57,138.455,138.46,97600000.0
2008-12-16 03:25:00,138.47,138.555,138.46,138.53,218600000.0
2008-12-16 03:30:00,138.53,138.6,138.525,138.585,121600000.0
2008-12-16 03:35:00,138.585,138.625,138.585,138.605,143400000.0
2008-12-16 03:40:00,138.605,138.615,138.5,138.5,168800000.0
2008-12-16 03:45:00,138.495,138.62,138.495,138.605,184000000.0
2008-12-16 03:50:00,138.6,138.75,138.6,138.75,148200000.0
2008-12-16 03:55:00,138.75,138.825,138.725,138.78,195600000.0
2008-12-16 04:00:00,138.785,138.83,138.66,138.68,253400000.0
2008-12-16 04:05:00,138.665,138.68,138.51,138.525,305600000.0
2008-12-16 04:10:00,138.535,138.555,138.5,138.5,124200000.0
2008-12-16 04:15:00,138.5,138.535,138.485,138.505,73600000.0
2008-12-16 04:20:00,138.515,138.52,138.445,138.46,84800000.0
2008-12-16 04:25:00,138.45,138.49,138.35,138.395,180600000.0
2008-12-16 04:30:00,138.395,138.415,138.365,138.415,96800000.0
2008-12-16 04:35:00,138.376,138.415,138.251,138.285,225800000.0
2008-12-16 04:40:00,138.31,138.31,138.22,138.255,120000000.0
2008-12-16 04:45:00,138.265,138.41,138.25,138.36,291600000.0
2008-12-16 04:50:00,138.37,138.395,138.35,138.365,58600000.0
2008-12-16 04:55:00,138.375,138.5,138.31,138.5,97600000.0
2008-12-16 05:00:00,138.5,138.55,138.42,138.52,115200000.0
2008-12-16 05:05:00,138.515,138.515,138.46,138.495,65600000.0
2008-12-16 05:10:00,138.49,138.51,138.405,138.42,116800000.0
2008-12-16 05:15:00,138.425,138.475,138.365,138.455,110200000.0
2008-12-16 05:20:00,138.45,138.53,138.445,138.495,207800000.0
2008-12-16 05:25:00,138.48,138.495,138.44,138.465,83200000.0
2008-12-16 05:30:00,138.465,138.6,138.465,138.495,246400000.0
2008-12-16 05:35:00,138.5,138.56,138.469,138.545,399600000.0
2008-12-16 05:40:00,138.55,138.59,138.545,138.585,118400000.0
2008-12-16 05:45:00,138.59,138.63,138.585,138.59,76800000.0
2008-12-16 05:50:00,138.585,138.625,138.56,138.615,89600000.0
2008-12-16 05:55:00,138.625,138.65,138.515,138.54,145000000.0
2008-12-16 06:00:00,138.55,138.565,138.44,138.45,316600000.0
2008-12-16 06:05:00,138.45,138.52,138.405,138.465,229000000.0
2008-12-16 06:10:00,138.455,138.5,138.44,138.485,163200000.0
2008-12-16 06:15:00,138.48,138.525,138.48,138.525,82600000.0
2008-12-16 06:20:00,138.495,138.55,138.424,138.535,409800000.0
2008-12-16 06:25:00,138.54,138.57,138.52,138.54,86400000.0
2008-12-16 06:30:00,138.545,138.585,138.51,138.565,76200000.0
2008-12-16 06:35:00,138.55,138.675,138.53,138.675,120800000.0
2008-12-16 06:40:00,138.675,138.715,138.575,138.61,281800000.0
2008-12-16 06:45:00,138.61,138.61,138.5,138.585,242400000.0
2008-12-16 06:50:00,138.575,138.685,138.575,138.615,112000000.0
2008-12-16 06:55:00,138.605,138.69,138.6,138.65,111000000.0
2008-12-16 07:00:00,138.65,138.685,138.61,138.62,112000000.0
2008-12-16 07:05:00,138.62,138.695,138.62,138.685,119400000.0
2008-12-16 07:10:00,138.685,138.685,138.595,138.615,84800000.0
2008-12-16 07:15:00,138.61,138.625,138.53,138.535,97600000.0
2008-12-16 07:20:00,138.55,138.61,138.515,138.565,257400000.0
2008-12-16 07:25:00,138.56,138.655,138.555,138.61,182400000.0
2008-12-16 07:30:00,138.62,138.63,138.49,138.59,234000000.0
2008-12-16 07:35:00,138.58,138.595,138.51,138.515,145600000.0
2008-12-16 07:40:00,138.51,138.515,138.375,138.395,240000000.0
2008-12-16 07:45:00,138.4,138.41,138.27,138.325,359400000.0
2008-12-16 07:50:00,138.34,138.435,138.315,138.42,211400000.0
2008-12-16 07:55:00,138.42,138.435,138.265,138.325,161600000.0
2008-12-16 08:00:00,138.3,138.335,138.25,138.29,254400000.0
2008-12-16 08:05:00,138.295,138.335,138.245,138.3,226000000.0
2008-12-16 08:10:00,138.295,138.32,138.265,138.275,62400000.0
2008-12-16 08:15:00,138.285,138.3,138.16,138.215,168000000.0
2008-12-16 08:20:00,138.225,138.335,138.11,138.115,229600000.0
2008-12-16 08:25:00,138.13,138.325,138.025,138.03,478400000.0
2008-12-16 08:30:00,138.04,138.1,137.98,138.09,229200000.0
2008-12-16 08:35:00,138.09,138.17,138.065,138.125,216000000.0
2008-12-16 08:40:00,138.11,138.11,137.99,138.045,250200000.0
2008-12-16 08:45:00,138.075,138.16,137.975,138.08,575400000.0
2008-12-16 08:50:00,138.08,138.08,137.85,137.865,441600000.0
2008-12-16 08:55:00,137.87,137.9,137.805,137.85,453200000.0
2008-12-16 09:00:00,137.855,138.03,137.825,138.005,1500800000.0
2008-12-16 09:05:00,138.025,138.045,137.935,138.03,379200000.0
2008-12-16 09:10:00,138.035,138.045,137.905,137.955,406200000.0
2008-12-16 09:15:00,137.97,137.985,137.795,137.87,760800000.0
2008-12-16 09:20:00,137.865,137.87,137.725,137.74,616000000.0
2008-12-16 09:25:00,137.74,137.79,137.44,137.52,817800000.0
2008-12-16 09:30:00,137.52,137.565,137.405,137.415,512000000.0
2008-12-16 09:35:00,137.415,137.625,137.345,137.595,694000000.0
2008-12-16 09:40:00,137.59,137.655,137.55,137.605,1190000000.0
2008-12-16 09:45:00,137.59,137.875,137.56,137.845,1176600000.0
2008-12-16 09:50:00,137.855,138.035,137.685,137.87,1067800000.0
2008-12-16 09:55:00,137.885,138.18,137.87,138.085,1040000000.0
2008-12-16 10:00:00,138.06,138.065,137.875,137.965,906000000.0
2008-12-16 10:05:00,137.97,138.2,137.925,138.195,853800000.0
2008-12-16 10:10:00,138.2,138.27,138.125,138.14,656000000.0
2008-12-16 10:15:00,138.15,138.16,138.015,138.05,829400000.0
2008-12-16 10:20:00,138.04,138.055,137.72,137.745,619600000.0
2008-12-16 10:25:00,137.74,137.805,137.58,137.735,616400000.0
2008-12-16 10:30:00,137.735,137.86,137.655,137.81,1002400000.0
2008-12-16 10:35:00,137.81,137.81,137.56,137.685,1094400000.0
2008-12-16 10:40:00,137.685,137.76,137.545,137.67,675200000.0
2008-12-16 10:45:00,137.68,137.74,137.53,137.64,994400000.0
2008-12-16 10:50:00,137.64,137.7,137.29,137.35,980000000.0
2008-12-16 10:55:00,137.345,137.615,137.34,137.535,797600000.0
2008-12-16 11:00:00,137.51,137.59,137.43,137.565,671200000.0
2008-12-16 11:05:00,137.57,137.67,137.515,137.545,978600000.0
2008-12-16 11:10:00,137.545,137.62,137.465,137.585,525600000.0
2008-12-16 11:15:00,137.585,137.725,137.585,137.69,597600000.0
2008-12-16 11:20:00,137.7,137.725,137.57,137.605,866200000.0
2008-12-16 11:25:00,137.605,137.68,137.565,137.65,1122000000.0
2008-12-16 11:30:00,137.65,138.005,137.64,137.925,990800000.0
2008-12-16 11:35:00,137.93,137.97,137.69,137.705,844600000.0
2008-12-16 11:40:00,137.67,137.725,137.46,137.52,461000000.0
2008-12-16 11:45:00,137.495,137.58,137.48,137.545,482600000.0
2008-12-16 11:50:00,137.545,137.55,137.21,137.235,872000000.0
2008-12-16 11:55:00,137.26,137.67,137.26,137.605,933000000.0
2008-12-16 12:00:00,137.605,137.62,137.3,137.32,1417000000.0
2008-12-16 12:05:00,137.31,137.38,137.23,137.31,1214800000.0
2008-12-16 12:10:00,137.325,137.585,137.315,137.5,802800000.0
2008-12-16 12:15:00,137.51,137.53,137.27,137.32,844800000.0
2008-12-16 12:20:00,137.32,137.435,137.26,137.265,787600000.0
2008-12-16 12:25:00,137.27,137.335,137.155,137.185,972800000.0
2008-12-16 12:30:00,137.16,137.225,137.095,137.19,565600000.0
2008-12-16 12:35:00,137.185,137.205,137.065,137.1,639000000.0
2008-12-16 12:40:00,137.1,137.24,137.075,137.125,597200000.0
2008-12-16 12:45:00,137.135,137.18,137.09,137.18,840200000.0
2008-12-16 12:50:00,137.19,137.35,137.1,137.115,746200000.0
2008-12-16 12:55:00,137.115,137.165,136.875,136.88,898400000.0
2008-12-16 13:00:00,136.88,137.305,136.8,137.22,1128800000.0
2008-12-16 13:05:00,137.215,137.215,137.035,137.085,947000000.0
2008-12-16 13:10:00,137.08,137.185,137.06,137.16,428000000.0
2008-12-16 13:15:00,137.16,137.21,137.085,137.115,629800000.0
2008-12-16 13:20:00,137.115,137.24,137.055,137.115,542400000.0
2008-12-16 13:25:00,137.115,137.305,137.09,137.295,546400000.0
2008-12-16 13:30:00,137.305,137.305,137.07,137.14,665600000.0
2008-12-16 13:35:00,137.14,137.205,137.06,137.12,600000000.0
2008-12-16 13:40:00,137.115,137.18,136.975,137.055,918600000.0
2008-12-16 13:45:00,137.05,137.195,136.98,137.18,574000000.0
2008-12-16 13:50:00,137.195,137.25,137.11,137.145,566400000.0
2008-12-16 13:55:00,137.135,137.31,137.12,137.27,641600000.0
2008-12-16 14:00:00,137.27,137.58,137.265,137.425,739200000.0
2008-12-16 14:05:00,137.43,137.45,137.18,137.2,1028400000.0
2008-12-16 14:10:00,137.2,137.2,137.035,137.095,911800000.0
2008-12-16 14:15:00,137.095,137.265,137.095,137.25,600600000.0
2008-12-16 14:20:00,137.21,137.32,137.125,137.26,734860010.0
2008-12-16 14:25:00,137.26,137.38,137.22,137.33,855400000.0
2008-12-16 14:30:00,137.35,137.75,137.335,137.73,850400000.0
2008-12-16 14:35:00,137.73,137.85,137.585,137.845,887600000.0
2008-12-16 14:40:00,137.87,137.92,137.74,137.86,1541400000.0
2008-12-16 14:45:00,137.86,137.985,137.835,137.955,1828599999.0
2008-12-16 14:50:00,137.955,138.045,137.865,137.88,821000000.0
2008-12-16 14:55:00,137.875,137.885,137.73,137.815,874000000.0
2008-12-16 15:00:00,137.815,138.04,137.795,137.85,1541200000.0
2008-12-16 15:05:00,137.86,138.135,137.84,138.07,1236400000.0
2008-12-16 15:10:00,138.085,138.125,137.865,137.865,850400000.0
2008-12-16 15:15:00,137.87,137.92,137.725,137.835,1198800000.0
2008-12-16 15:20:00,137.835,138.015,137.77,137.945,732000000.0
2008-12-16 15:25:00,137.93,137.95,137.85,137.875,747200000.0
2008-12-16 15:30:00,137.875,138.065,137.835,138.04,1424600000.0
2008-12-16 15:35:00,138.04,138.165,137.915,138.09,1020000000.0
2008-12-16 15:40:00,138.085,138.085,137.89,138.01,571200000.0
2008-12-16 15:45:00,138.01,138.13,137.915,137.915,705600000.0
2008-12-16 15:50:00,137.88,137.945,137.655,137.82,1188999999.0
2008-12-16 15:55:00,137.82,137.985,137.81,137.94,1514800005.0
2008-12-16 16:00:00,137.935,138.0,137.825,137.825,553000000.0
2008-12-16 16:05:00,137.82,137.995,137.5,137.6,1567200000.0
2008-12-16 16:10:00,137.585,137.7,137.58,137.595,832200000.0
2008-12-16 16:15:00,137.595,137.735,137.59,137.675,640800000.0
2008-12-16 16:20:00,137.67,137.76,137.55,137.69,733000000.0
2008-12-16 16:25:00,137.69,137.88,137.625,137.76,936000000.0
2008-12-16 16:30:00,137.75,138.11,137.74,138.085,1302800000.0
2008-12-16 16:35:00,138.1,138.1,137.77,137.875,1422600000.0
2008-12-16 16:40:00,137.88,138.02,137.865,137.895,1412400000.0
2008-12-16 16:45:00,137.885,137.97,137.815,137.87,1624800000.0
2008-12-16 16:50:00,137.87,138.11,137.81,138.095,1500200000.0
2008-12-16 16:55:00,138.105,138.18,137.815,137.885,1175600000.0
2008-12-16 17:00:00,137.895,137.955,137.785,137.86,1097200000.0
2008-12-16 17:05:00,137.855,138.025,137.785,137.955,839200000.0
2008-12-16 17:10:00,137.955,138.095,137.785,137.795,1106800000.0
2008-12-16 17:15:00,137.805,137.87,137.73,137.79,1006400000.0
2008-12-16 17:20:00,137.785,137.89,137.57,137.765,1292000000.0
2008-12-16 17:25:00,137.765,137.845,137.66,137.685,826400000.0
2008-12-16 17:30:00,137.685,137.685,137.21,137.255,1713600002.0
2008-12-16 17:35:00,137.255,137.435,137.24,137.415,1374000000.0
2008-12-16 17:40:00,137.42,137.565,137.375,137.565,644800000.0
2008-12-16 17:45:00,137.565,137.595,137.165,137.17,1370600000.0
2008-12-16 17:50:00,137.17,137.445,137.135,137.41,1453600000.0
2008-12-16 17:55:00,137.4,137.73,137.38,137.73,1253600000.0
2008-12-16 18:00:00,137.725,137.92,137.68,137.79,999800000.0
2008-12-16 18:05:00,137.79,138.005,137.765,137.8,1102000000.0
2008-12-16 18:10:00,137.79,137.8,137.635,137.68,666400000.0
2008-12-16 18:15:00,137.675,137.875,137.665,137.86,994400000.0
2008-12-16 18:20:00,137.845,138.155,137.825,138.09,1154600000.0
2008-12-16 18:25:00,138.105,138.275,138.095,138.22,1370999998.0
2008-12-16 18:30:00,138.22,138.365,138.11,138.12,1104000000.0
2008-12-16 18:35:00,138.12,138.16,138.025,138.115,637800000.0
2008-12-16 18:40:00,138.115,138.205,138.075,138.17,638000000.0
2008-12-16 18:45:00,138.17,138.305,138.04,138.125,981600000.0
2008-12-16 18:50:00,138.125,138.145,137.775,137.87,797000000.0
2008-12-16 18:55:00,137.87,137.925,137.77,137.805,1006800000.0
2008-12-16 19:00:00,137.805,137.915,137.57,137.735,1228800000.0
2008-12-16 19:05:00,137.735,137.87,137.655,137.825,1057400000.0
2008-12-16 19:10:00,137.825,138.17,137.79,138.075,2201200000.0
2008-12-16 19:15:00,138.08,138.095,137.88,137.92,1122600000.0
2008-12-16 19:20:00,137.945,137.945,137.79,137.93,1157599996.0
2008-12-16 19:25:00,137.93,138.06,137.93,138.01,428200000.0
2008-12-16 19:30:00,138.005,138.135,138.005,138.1,378000000.0
2008-12-16 19:35:00,138.1,138.225,138.03,138.08,391400000.0
2008-12-16 19:40:00,138.08,138.12,137.99,138.01,363200000.0
2008-12-16 19:45:00,138.015,138.135,137.9,137.955,555800000.0
2008-12-16 19:50:00,137.955,137.96,137.695,137.755,779600000.0
2008-12-16 19:55:00,137.755,137.795,137.67,137.7,289600000.0
2008-12-16 20:00:00,137.695,137.715,137.53,137.615,424400000.0
2008-12-16 20:05:00,137.6,137.7,137.59,137.635,558200000.0
2008-12-16 20:10:00,137.62,137.805,137.61,137.75,1140800000.0
2008-12-16 20:15:00,137.76,137.985,137.735,137.955,458000000.0
2008-12-16 20:20:00,137.945,137.97,137.905,137.965,587200000.0
2008-12-16 20:25:00,137.965,137.98,137.885,137.945,493800000.0
2008-12-16 20:30:00,137.89,138.02,137.89,137.98,355200000.0
2008-12-16 20:35:00,137.98,138.005,137.935,137.94,174400000.0
2008-12-16 20:40:00,137.94,137.975,137.93,137.93,73600000.0
2008-12-16 20:45:00,137.945,137.99,137.915,137.915,148800000.0
2008-12-16 20:50:00,137.92,137.99,137.845,137.88,380800000.0
2008-12-16 20:55:00,137.885,137.915,137.755,137.885,967400000.0
2008-12-16 21:00:00,137.885,138.005,137.7,137.71,772800000.0
2008-12-16 21:05:00,137.71,137.83,137.63,137.67,933400000.0
2008-12-16 21:10:00,137.67,137.895,137.655,137.75,652200000.0
2008-12-16 21:15:00,137.74,137.855,137.725,137.79,206400000.0
2008-12-16 21:20:00,137.79,138.01,137.51,137.71,1222000000.0
2008-12-16 21:25:00,137.72,138.075,137.525,137.695,1332400000.0
2008-12-16 21:30:00,137.715,138.445,137.59,138.3,1341200000.0
2008-12-16 21:35:00,138.29,138.34,137.74,137.78,1527400000.0
2008-12-16 21:40:00,137.765,138.37,137.76,137.935,1470200000.0
2008-12-16 21:45:00,137.96,138.04,137.69,137.785,1640400000.0
2008-12-16 21:50:00,137.805,138.065,137.64,138.06,1311600000.0
2008-12-16 21:55:00,138.08,138.415,138.07,138.22,1053200000.0
2008-12-16 22:00:00,138.22,138.255,137.725,138.0,1500000000.0
2008-12-16 22:05:00,138.005,138.3,137.915,138.22,900400000.0
2008-12-16 22:10:00,138.23,138.5,138.165,138.385,1198200000.0
2008-12-16 22:15:00,138.375,138.51,138.235,138.3,1042900000.0
2008-12-16 22:20:00,138.315,138.8,138.29,138.635,1730800000.0
2008-12-16 22:25:00,138.65,139.065,138.635,138.88,1264300000.0
2008-12-16 22:30:00,138.88,138.92,138.57,138.67,1285800000.0
2008-12-16 22:35:00,138.67,138.74,138.415,138.74,1047600000.0
2008-12-16 22:40:00,138.74,138.78,138.615,138.69,1743000000.0
2008-12-16 22:45:00,138.695,139.05,138.67,138.71,1270200000.0
2008-12-16 22:50:00,138.72,138.81,138.69,138.795,1244800000.0
2008-12-16 22:55:00,138.8,138.87,138.47,138.74,1566800000.0
2008-12-16 23:00:00,138.74,138.78,138.45,138.675,1203800000.0
2008-12-16 23:05:00,138.68,138.745,138.57,138.665,1034200000.0
2008-12-16 23:10:00,138.68,138.89,138.64,138.78,754600000.0
2008-12-16 23:15:00,138.78,138.85,138.74,138.79,661600000.0
2008-12-16 23:20:00,138.79,138.84,138.79,138.805,400800000.0
2008-12-16 23:25:00,138.805,138.82,138.625,138.665,484700000.0
2008-12-16 23:30:00,138.67,138.725,138.395,138.715,1106600000.0
2008-12-16 23:35:00,138.715,138.815,138.69,138.75,726000000.0
2008-12-16 23:40:00,138.76,138.8,138.51,138.59,919200000.0
2008-12-16 23:45:00,138.595,138.745,138.53,138.635,1122800000.0
2008-12-16 23:50:00,138.635,138.7,138.575,138.62,845200000.0
2008-12-16 23:55:00,138.62,138.78,138.515,138.68,801000000.0
2008-12-17 00:00:00,138.67,138.8,138.355,138.575,805800000.0
2008-12-17 00:05:00,138.565,138.74,138.415,138.69,786800000.0
2008-12-17 00:10:00,138.69,138.71,138.415,138.43,1136000000.0
2008-12-17 00:15:00,138.43,138.57,138.415,138.495,373000000.0
2008-12-17 00:20:00,138.495,138.615,138.435,138.565,183100000.0
2008-12-17 00:25:00,138.54,138.75,138.54,138.67,327800000.0
2008-12-17 00:30:00,138.645,138.8,138.635,138.78,367800000.0
2008-12-17 00:35:00,138.79,138.91,138.695,138.78,488599996.0
2008-12-17 00:40:00,138.78,138.8,138.495,138.58,851200005.0
2008-12-17 00:45:00,138.552,138.593,138.47,138.515,323400000.0
2008-12-17 00:50:00,138.505,138.59,138.47,138.505,226800000.0
2008-12-17 00:55:00,138.512,138.58,138.487,138.56,209200000.0
2008-12-17 01:00:00,138.565,138.73,138.55,138.72,243200000.0
2008-12-17 01:05:00,138.735,138.955,138.685,138.87,402400000.0
2008-12-17 01:10:00,138.87,138.955,138.845,138.915,345800000.0
2008-12-17 01:15:00,138.925,138.925,138.76,138.9,325500000.0
2008-12-17 01:20:00,138.839,138.9,138.81,138.85,228800000.0
2008-12-17 01:25:00,138.84,138.87,138.76,138.77,301400000.0
2008-12-17 01:30:00,138.78,138.84,138.64,138.655,485000000.0
2008-12-17 01:35:00,138.66,138.675,138.5,138.51,334200000.0
2008-12-17 01:40:00,138.505,138.515,138.405,138.485,397000000.0
2008-12-17 01:45:00,138.47,138.55,138.405,138.48,238000000.0
2008-12-17 01:50:00,138.44,138.545,138.42,138.545,494800000.0
2008-12-17 01:55:00,138.565,138.58,138.145,138.17,509800000.0
2008-12-17 02:00:00,138.185,138.34,138.1,138.34,519800000.0
2008-12-17 02:05:00,138.34,138.505,138.335,138.49,269600000.0
2008-12-17 02:10:00,138.48,138.48,138.355,138.475,364200000.0
2008-12-17 02:15:00,138.47,138.48,138.32,138.38,280800000.0
2008-12-17 02:20:00,138.41,138.42,138.305,138.41,354800000.0
2008-12-17 02:25:00,138.415,138.455,138.345,138.415,201400000.0
2008-12-17 02:30:00,138.42,138.485,138.385,138.45,306200000.0
2008-12-17 02:35:00,138.45,138.45,138.335,138.39,283600000.0
2008-12-17 02:40:00,138.39,138.42,138.39,138.39,296400000.0
2008-12-17 02:45:00,138.39,138.485,138.39,138.485,640000000.0
2008-12-17 02:50:00,138.495,138.645,138.405,138.62,328400000.0
2008-12-17 02:55:00,138.635,138.82,138.565,138.715,609600000.0
2008-12-17 03:00:00,138.725,138.75,138.665,138.665,394800000.0
2008-12-17 03:05:00,138.65,138.675,138.515,138.64,496600000.0
2008-12-17 03:10:00,138.65,138.79,138.565,138.61,300600000.0
2008-12-17 03:15:00,138.625,138.84,138.585,138.84,391200000.0
2008-12-17 03:20:00,138.84,138.93,138.755,138.83,465800000.0
2008-12-17 03:25:00,138.83,138.845,138.705,138.735,250000000.0
2008-12-17 03:30:00,138.74,139.09,138.725,139.01,454819990.0
2008-12-17 03:35:00,139.0,139.01,138.775,138.82,441900000.0
2008-12-17 03:40:00,138.83,138.855,138.525,138.67,530800000.0
2008-12-17 03:45:00,138.62,138.7,138.375,138.5,582200000.0
2008-12-17 03:50:00,138.485,138.76,138.445,138.75,600600000.0
2008-12-17 03:55:00,138.76,138.885,138.705,138.745,445400000.0
2008-12-17 04:00:00,138.735,138.895,138.67,138.81,470800000.0
2008-12-17 04:05:00,138.815,138.89,138.745,138.84,374600000.0
2008-12-17 04:10:00,138.84,138.87,138.685,138.71,475200000.0
2008-12-17 04:15:00,138.71,138.825,138.705,138.78,306400000.0
2008-12-17 04:20:00,138.765,138.82,138.72,138.77,194000000.0
2008-12-17 04:25:00,138.785,139.055,138.75,139.035,317200000.0
2008-12-17 04:30:00,139.045,139.045,138.85,138.915,528400000.0
2008-12-17 04:35:00,138.91,138.965,138.845,138.96,300600000.0
2008-12-17 04:40:00,138.965,139.055,138.885,138.94,394000000.0
2008-12-17 04:45:00,138.92,139.055,138.92,138.94,288000000.0
2008-12-17 04:50:00,138.935,139.05,138.93,139.005,318800000.0
2008-12-17 04:55:00,139.005,139.005,138.975,138.98,74200000.0
2008-12-17 05:00:00,138.98,138.995,138.9,138.962,356000000.0
2008-12-17 05:05:00,138.98,138.98,138.894,138.929,236400000.0
2008-12-17 05:10:00,138.98,138.985,138.898,138.98,279200000.0
2008-12-17 05:15:00,138.985,139.06,138.975,138.975,138600000.0
2008-12-17 05:20:00,139.01,139.01,138.87,138.89,175000000.0
2008-12-17 05:25:00,138.885,138.965,138.885,138.955,172200000.0
2008-12-17 05:30:00,138.955,138.965,138.895,138.935,226400000.0
2008-12-17 05:35:00,138.925,138.945,138.75,138.79,271000000.0
2008-12-17 05:40:00,138.805,138.81,138.655,138.655,219800000.0
2008-12-17 05:45:00,138.67,138.675,138.5,138.515,596400000.0
2008-12-17 05:50:00,138.505,138.65,138.505,138.64,459900000.0
2008-12-17 05:55:00,138.64,138.64,138.495,138.525,252000000.0
2008-12-17 06:00:00,138.5,138.59,138.5,138.555,215200000.0
2008-12-17 06:05:00,138.555,138.62,138.415,138.45,433200000.0
2008-12-17 06:10:00,138.45,138.61,138.4,138.57,508100000.0
2008-12-17 06:15:00,138.585,138.6,138.46,138.555,459800000.0
2008-12-17 06:20:00,138.54,138.67,138.495,138.595,322600000.0
2008-12-17 06:25:00,138.595,138.6,138.46,138.48,451400000.0
2008-12-17 06:30:00,138.475,138.51,138.43,138.475,453800000.0
2008-12-17 06:35:00,138.475,138.62,138.47,138.56,524800000.0
2008-12-17 06:40:00,138.56,138.74,138.56,138.695,414200000.0
2008-12-17 06:45:00,138.72,138.955,138.565,138.565,648200000.0
2008-12-17 06:50:00,138.6,138.795,138.485,138.725,772600000.0
2008-12-17 06:55:00,138.73,138.82,138.515,138.53,891400000.0
2008-12-17 07:00:00,138.545,138.65,138.37,138.51,525400000.0
2008-12-17 07:05:00,138.5,138.595,138.275,138.36,675100000.0
2008-12-17 07:10:00,138.36,138.41,138.115,138.325,725400000.0
2008-12-17 07:15:00,138.335,138.485,138.315,138.385,477800000.0
2008-12-17 07:20:00,138.385,138.57,138.36,138.435,361200000.0
2008-12-17 07:25:00,138.44,138.59,138.405,138.52,501400000.0
2008-12-17 07:30:00,138.525,138.61,138.445,138.555,525800000.0
2008-12-17 07:35:00,138.56,138.73,138.52,138.525,319200000.0
2008-12-17 07:40:00,138.525,138.695,138.49,138.52,523600000.0
2008-12-17 07:45:00,138.525,138.525,138.335,138.405,360200000.0
2008-12-17 07:50:00,138.37,138.65,138.365,138.65,335200000.0
2008-12-17 07:55:00,138.675,138.87,138.63,138.795,542600000.0
2008-12-17 08:00:00,138.825,138.85,138.765,138.785,319600000.0
2008-12-17 08:05:00,138.775,138.9,138.57,138.58,474800000.0
2008-12-17 08:10:00,138.58,138.655,138.315,138.61,609900000.0
2008-12-17 08:15:00,138.6,138.775,138.475,138.775,479800000.0
2008-12-17 08:20:00,138.775,138.775,138.485,138.535,813400000.0
2008-12-17 08:25:00,138.535,138.895,138.535,138.665,854200000.0
2008-12-17 08:30:00,138.665,138.905,138.665,138.805,459400000.0
2008-12-17 08:35:00,138.8,138.8,138.51,138.725,518400000.0
2008-12-17 08:40:00,138.74,138.77,138.45,138.51,437400000.0
2008-12-17 08:45:00,138.525,138.71,138.49,138.495,287000000.0
2008-12-17 08:50:00,138.525,138.63,138.495,138.6,269800000.0
2008-12-17 08:55:00,138.59,138.73,138.575,138.73,303200000.0
2008-12-17 09:00:00,138.735,138.8,138.63,138.745,317700000.0
2008-12-17 09:05:00,138.765,138.775,138.545,138.56,1337400000.0
2008-12-17 09:10:00,138.565,138.72,138.55,138.615,352200000.0
2008-12-17 09:15:00,138.62,138.72,138.51,138.535,296600000.0
2008-12-17 09:20:00,138.535,138.695,138.515,138.61,364600000.0
2008-12-17 09:25:00,138.6,138.6,138.105,138.105,1040600000.0
2008-12-17 09:30:00,138.095,138.4,137.88,137.955,1040700000.0
2008-12-17 09:35:00,137.92,138.185,137.85,137.99,696800000.0
2008-12-17 09:40:00,137.99,138.2,137.99,138.18,695400000.0
2008-12-17 09:45:00,138.185,138.34,138.15,138.23,916000000.0
2008-12-17 09:50:00,138.23,138.685,138.16,138.43,1490200000.0
2008-12-17 09:55:00,138.43,138.64,138.34,138.465,1080400000.0
2008-12-17 10:00:00,138.48,138.555,138.17,138.215,816300000.0
2008-12-17 10:05:00,138.225,138.23,137.815,137.985,849000000.0
2008-12-17 10:10:00,137.985,138.29,137.95,138.24,1049600000.0
2008-12-17 10:15:00,138.24,138.295,137.845,137.93,1409000000.0
2008-12-17 10:20:00,137.945,138.315,137.87,138.24,1739400000.0
2008-12-17 10:25:00,138.24,138.29,137.88,138.01,1470800000.0
2008-12-17 10:30:00,138.01,138.015,137.765,137.905,1435600000.0
2008-12-17 10:35:00,137.905,138.05,137.855,137.915,1150400000.0
2008-12-17 10:40:00,137.915,138.22,137.88,138.045,1002800000.0
2008-12-17 10:45:00,138.045,138.045,137.86,137.92,948200000.0
2008-12-17 10:50:00,137.91,137.955,137.785,137.945,924400000.0
2008-12-17 10:55:00,137.95,138.055,137.86,138.045,864200000.0
2008-12-17 11:00:00,138.035,138.055,137.93,137.99,1014600000.0
2008-12-17 11:05:00,138.005,138.005,137.64,137.695,812600000.0
2008-12-17 11:10:00,137.705,137.715,137.355,137.495,1359800000.0
2008-12-17 11:15:00,137.51,137.53,137.3,137.42,1084800000.0
2008-12-17 11:20:00,137.415,137.535,137.365,137.445,1155400000.0
2008-12-17 11:25:00,137.45,137.455,136.95,136.96,1293400000.0
2008-12-17 11:30:00,136.96,137.285,136.83,137.19,1381800000.0
2008-12-17 11:35:00,137.185,137.26,136.98,137.22,1442000000.0
2008-12-17 11:40:00,137.22,137.25,136.91,137.025,1528600000.0
2008-12-17 11:45:00,137.015,137.135,136.94,137.125,993000000.0
2008-12-17 11:50:00,137.125,137.195,137.03,137.08,899800000.0
2008-12-17 11:55:00,137.08,137.095,136.985,137.065,989600000.0
2008-12-17 12:00:00,137.055,137.18,136.95,137.12,1044600000.0
2008-12-17 12:05:00,137.11,137.28,137.06,137.22,1368600000.0
2008-12-17 12:10:00,137.215,137.275,136.98,137.055,1263600000.0
2008-12-17 12:15:00,137.07,137.26,136.8,136.815,1589600000.0
2008-12-17 12:20:00,136.83,136.99,136.715,136.73,1601000000.0
2008-12-17 12:25:00,136.74,136.89,136.385,136.455,1892800000.0
2008-12-17 12:30:00,136.45,136.605,136.43,136.57,1199400000.0
2008-12-17 12:35:00,136.585,136.77,136.53,136.59,1134600000.0
2008-12-17 12:40:00,136.59,136.68,136.37,136.385,1141400000.0
2008-12-17 12:45:00,136.39,136.515,136.365,136.465,1311200000.0
2008-12-17 12:50:00,136.465,136.73,136.44,136.695,1488400000.0
2008-12-17 12:55:00,136.685,136.695,136.54,136.635,1588200000.0
2008-12-17 13:00:00,136.635,136.65,136.515,136.53,1324200000.0
2008-12-17 13:05:00,136.535,136.71,136.52,136.685,1321000000.0
2008-12-17 13:10:00,136.69,136.815,136.58,136.695,1409400000.0
2008-12-17 13:15:00,136.705,136.77,136.66,136.715,1151000000.0
2008-12-17 13:20:00,136.705,136.885,136.59,136.665,1350800000.0
2008-12-17 13:25:00,136.67,136.975,136.615,136.76,1389400000.0
2008-12-17 13:30:00,136.76,136.91,136.735,136.865,1556400000.0
2008-12-17 13:35:00,136.865,136.865,136.69,136.715,1417400000.0
2008-12-17 13:40:00,136.72,136.78,136.455,136.585,1581000000.0
2008-12-17 13:45:00,136.585,136.605,136.5,136.535,710200000.0
2008-12-17 13:50:00,136.555,136.655,136.545,136.55,860400000.0
2008-12-17 13:55:00,136.55,136.59,136.515,136.54,1347000001.0
2008-12-17 14:00:00,136.555,136.565,136.14,136.205,1797400000.0
2008-12-17 14:05:00,136.185,136.205,135.545,135.565,2008999998.0
2008-12-17 14:10:00,135.58,135.715,135.195,135.405,1847399999.0
2008-12-17 14:15:00,135.4,135.7,135.4,135.535,1501600000.0
2008-12-17 14:20:00,135.525,136.02,135.515,135.54,1895600000.0
2008-12-17 14:25:00,135.495,135.675,135.485,135.615,2038600002.0
2008-12-17 14:30:00,135.625,135.63,135.38,135.46,1777800000.0
2008-12-17 14:35:00,135.46,135.535,135.34,135.435,1123200000.0
2008-12-17 14:40:00,135.435,135.51,135.205,135.39,1198400000.0
2008-12-17 14:45:00,135.385,135.57,135.2,135.39,2052800000.0
2008-12-17 14:50:00,135.39,135.465,135.28,135.38,1302600000.0
2008-12-17 14:55:00,135.385,135.535,135.145,135.365,870600000.0
2008-12-17 15:00:00,135.365,135.385,135.22,135.275,945400000.0
2008-12-17 15:05:00,135.27,135.36,135.25,135.35,681600000.0
2008-12-17 15:10:00,135.35,135.37,135.045,135.335,810200000.0
2008-12-17 15:15:00,135.34,135.705,135.325,135.69,652400000.0
2008-12-17 15:20:00,135.71,135.925,135.575,135.645,1002700000.0
2008-12-17 15:25:00,135.635,135.765,135.62,135.685,1486000001.0
2008-12-17 15:30:00,135.71,135.975,135.7,135.925,729600000.0
2008-12-17 15:35:00,135.94,136.055,135.71,135.84,798400000.0
2008-12-17 15:40:00,135.835,135.89,135.67,135.69,935400000.0
2008-12-17 15:45:00,135.685,136.2,135.505,136.16,1496800000.0
2008-12-17 15:50:00,136.155,136.39,136.11,136.18,1127000000.0
2008-12-17 15:55:00,136.175,136.275,136.1,136.26,822400000.0
2008-12-17 16:00:00,136.26,136.265,135.68,135.755,1226400001.0
2008-12-17 16:05:00,135.755,135.855,135.615,135.77,997400000.0
2008-12-17 16:10:00,135.775,135.905,135.68,135.735,1095800000.0
2008-12-17 16:15:00,135.735,135.93,135.555,135.615,1340200000.0
2008-12-17 16:20:00,135.605,135.755,135.575,135.71,1300000000.0
2008-12-17 16:25:00,135.705,135.74,135.475,135.51,1445800000.0
2008-12-17 16:30:00,135.505,135.655,135.19,135.29,1597600000.0
2008-12-17 16:35:00,135.305,135.8,135.29,135.78,1347200000.0
2008-12-17 16:40:00,135.775,135.895,135.385,135.43,1420600000.0
2008-12-17 16:45:00,135.41,135.495,134.995,135.43,1421100000.0
2008-12-17 16:50:00,135.42,135.5,135.245,135.45,1269800000.0
2008-12-17 16:55:00,135.45,135.525,134.985,135.245,1508600000.0
2008-12-17 17:00:00,135.25,135.465,134.97,135.15,1438800000.0
2008-12-17 17:05:00,135.155,135.57,135.005,135.365,1872800000.0
2008-12-17 17:10:00,135.365,135.94,135.35,135.86,1858600000.0
2008-12-17 17:15:00,135.835,135.84,135.26,135.275,1698600000.0
2008-12-17 17:20:00,135.29,135.325,134.875,135.25,1577600000.0
2008-12-17 17:25:00,135.25,135.49,135.08,135.445,1316400000.0
2008-12-17 17:30:00,135.46,135.84,135.33,135.695,1449000000.0
2008-12-17 17:35:00,135.695,135.93,135.58,135.595,1459600000.0
2008-12-17 17:40:00,135.61,135.635,135.395,135.59,1520400000.0
2008-12-17 17:45:00,135.595,135.73,135.41,135.64,1337200000.0
2008-12-17 17:50:00,135.64,135.765,135.415,135.705,1260600000.0
2008-12-17 17:55:00,135.705,135.915,135.515,135.65,1371300000.0
2008-12-17 18:00:00,135.65,135.94,135.545,135.84,1233200000.0
2008-12-17 18:05:00,135.825,136.095,135.745,135.815,1159600000.0
2008-12-17 18:10:00,135.8,135.965,135.48,135.89,1164700000.0
2008-12-17 18:15:00,135.9,135.915,135.44,135.44,1211800000.0
2008-12-17 18:20:00,135.44,135.77,135.41,135.595,1561600000.0
2008-12-17 18:25:00,135.59,135.61,135.325,135.36,1555000000.0
2008-12-17 18:30:00,135.35,135.64,135.295,135.48,1171000000.0
2008-12-17 18:35:00,135.485,135.565,135.315,135.555,1378400000.0
2008-12-17 18:40:00,135.555,135.62,135.485,135.62,1162600000.0
2008-12-17 18:45:00,135.62,135.88,135.59,135.795,1320800000.0
2008-12-17 18:50:00,135.805,135.875,135.73,135.785,1247000000.0
2008-12-17 18:55:00,135.785,135.82,135.655,135.79,1370200000.0
2008-12-17 19:00:00,135.785,135.915,135.72,135.845,1256400001.0
2008-12-17 19:05:00,135.85,136.14,135.775,136.035,1455800001.0
2008-12-17 19:10:00,136.04,136.225,136.035,136.11,1255000000.0
2008-12-17 19:15:00,136.105,136.205,136.015,136.19,1484200000.0
2008-12-17 19:20:00,136.205,136.495,136.135,136.27,1222800001.0
2008-12-17 19:25:00,136.255,136.26,136.035,136.09,806600000.0
2008-12-17 19:30:00,136.08,136.12,135.61,135.725,1439200000.0
2008-12-17 19:35:00,135.725,135.735,135.5,135.615,1617600001.0
2008-12-17 19:40:00,135.63,135.735,135.47,135.565,1298800001.0
2008-12-17 19:45:00,135.57,135.69,135.475,135.535,757800000.0
2008-12-17 19:50:00,135.54,135.89,135.53,135.88,1443400000.0
2008-12-17 19:55:00,135.895,135.93,135.75,135.8,399800000.0
2008-12-17 20:00:00,135.8,135.805,135.63,135.74,897800000.0
2008-12-17 20:05:00,135.74,136.025,135.7,135.96,1026600000.0
2008-12-17 20:10:00,135.96,136.055,135.905,135.975,595600000.0
2008-12-17 20:15:00,135.95,135.95,135.85,135.9,1001000000.0
2008-12-17 20:20:00,135.9,136.145,135.84,136.115,929600001.0
2008-12-17 20:25:00,136.115,136.205,135.92,135.96,1209000001.0
2008-12-17 20:30:00,135.965,136.17,135.85,136.08,1192000000.0
2008-12-17 20:35:00,136.115,136.48,136.085,136.38,886000000.0
2008-12-17 20:40:00,136.38,136.38,136.185,136.3,1154282000.0
2008-12-17 20:45:00,136.285,136.355,135.905,135.94,1078400000.0
2008-12-17 20:50:00,135.96,136.035,135.83,136.02,998400000.0
2008-12-17 20:55:00,136.02,136.075,135.96,136.045,682400000.0
2008-12-17 21:00:00,136.045,136.055,135.935,135.955,912600000.0
2008-12-17 21:05:00,135.955,135.99,135.91,135.93,713600000.0
2008-12-17 21:10:00,135.93,136.1,135.915,136.06,1094600000.0
2008-12-17 21:15:00,136.065,136.365,136.04,136.08,746000000.0
2008-12-17 21:20:00,136.085,136.15,136.035,136.075,602000000.0
2008-12-17 21:25:00,136.09,136.175,135.825,135.83,635200000.0
2008-12-17 21:30:00,135.83,135.935,135.64,135.825,1272400001.0
2008-12-17 21:35:00,135.81,135.84,135.4,135.53,1085400000.0
2008-12-17 21:40:00,135.525,135.805,135.51,135.66,1124600000.0
2008-12-17 21:45:00,135.66,135.74,135.61,135.735,960600000.0
2008-12-17 21:50:00,135.71,135.88,135.71,135.88,824000000.0
2008-12-17 21:55:00,135.895,136.1,135.81,136.045,1043000000.0
2008-12-17 22:00:00,136.06,136.125,135.97,136.005,991400000.0
2008-12-17 22:05:00,135.97,136.01,135.88,135.93,586000000.0
2008-12-17 22:10:00,135.93,135.97,135.77,135.78,1226400000.0
2008-12-17 22:15:00,135.77,135.905,135.71,135.79,1087000000.0
2008-12-17 22:20:00,135.79,135.79,135.58,135.625,1689200000.0
2008-12-17 22:25:00,135.62,135.68,135.485,135.625,1128800000.0
2008-12-17 22:30:00,135.635,135.65,135.56,135.64,1018600000.0
2008-12-17 22:35:00,135.655,135.735,135.365,135.38,1085400000.0
2008-12-17 22:40:00,135.38,135.61,135.38,135.61,761800000.0
2008-12-17 22:45:00,135.625,135.74,135.48,135.63,1103200000.0
2008-12-17 22:50:00,135.63,135.725,135.515,135.53,827000000.0
2008-12-17 22:55:00,135.53,135.6,135.43,135.43,766800000.0
2008-12-17 23:00:00,135.435,135.67,135.39,135.6,574400000.0
2008-12-17 23:05:00,135.61,135.645,135.48,135.625,475400000.0
2008-12-17 23:10:00,135.625,135.67,135.57,135.57,477600000.0
2008-12-17 23:15:00,135.57,135.66,135.435,135.45,683400000.0
2008-12-17 23:20:00,135.445,135.595,135.4,135.445,577682000.0
2008-12-17 23:25:00,135.455,135.705,135.425,135.54,1039000000.0
2008-12-17 23:30:00,135.545,135.62,135.455,135.475,465800000.0
2008-12-17 23:35:00,135.485,135.605,135.38,135.5,728400000.0
2008-12-17 23:40:00,135.495,135.495,135.35,135.44,965400000.0
2008-12-17 23:45:00,135.44,135.525,135.335,135.42,354800000.0
2008-12-17 23:50:00,135.42,135.535,135.32,135.455,247800000.0
2008-12-17 23:55:00,135.465,135.505,135.385,135.48,371800000.0
2008-12-18 00:00:00,135.47,135.52,135.362,135.41,211200000.0
2008-12-18 00:05:00,135.41,135.505,135.39,135.505,180800000.0
2008-12-18 00:10:00,135.45,135.62,135.405,135.54,117800000.0
2008-12-18 00:15:00,135.54,135.66,135.54,135.6,117000000.0
2008-12-18 00:20:00,135.6,135.625,135.56,135.575,45000000.0
2008-12-18 00:25:00,135.56,135.601,135.52,135.53,123400000.0
2008-12-18 00:30:00,135.54,135.58,135.505,135.58,108600000.0
2008-12-18 00:35:00,135.575,135.66,135.5,135.51,169400000.0
2008-12-18 00:40:00,135.505,135.62,135.49,135.515,141400000.0
2008-12-18 00:45:00,135.515,135.625,135.485,135.625,132600000.0
2008-12-18 00:50:00,135.625,135.645,135.547,135.57,169200000.0
2008-12-18 00:55:00,135.515,135.57,135.445,135.465,312838000.0
2008-12-18 01:00:00,135.485,135.535,135.397,135.51,156000000.0
2008-12-18 01:05:00,135.51,135.625,135.51,135.625,127400000.0
2008-12-18 01:10:00,135.64,135.705,135.6,135.645,113600000.0
2008-12-18 01:15:00,135.6,135.645,135.4,135.45,107800000.0
2008-12-18 01:20:00,135.45,135.535,135.425,135.47,218819990.0
2008-12-18 01:25:00,135.47,135.54,135.44,135.47,66800000.0
2008-12-18 01:30:00,135.455,135.48,135.385,135.445,99400000.0
2008-12-18 01:35:00,135.475,135.49,135.23,135.245,209692000.0
2008-12-18 01:40:00,135.235,135.455,135.235,135.36,253600000.0
2008-12-18 01:45:00,135.39,135.445,135.315,135.345,201600000.0
2008-12-18 01:50:00,135.345,135.37,135.305,135.33,109600000.0
2008-12-18 01:55:00,135.33,135.35,135.305,135.32,69000000.0
2008-12-18 02:00:00,135.32,135.43,135.29,135.31,141000000.0
2008-12-18 02:05:00,135.31,135.325,135.13,135.24,233600000.0
2008-12-18 02:10:00,135.25,135.3,135.2,135.3,161800000.0
2008-12-18 02:15:00,135.315,135.365,135.285,135.305,515800000.0
2008-12-18 02:20:00,135.315,135.435,135.295,135.435,266000000.0
2008-12-18 02:25:00,135.45,135.5,135.435,135.5,103400000.0
2008-12-18 02:30:00,135.5,135.59,135.5,135.59,167000000.0
2008-12-18 02:35:00,135.59,135.7,135.57,135.7,143400000.0
2008-12-18 02:40:00,135.7,135.895,135.7,135.89,219900000.0
2008-12-18 02:45:00,135.89,135.91,135.685,135.755,205600000.0
2008-12-18 02:50:00,135.755,135.785,135.6,135.72,451200000.0
2008-12-18 02:55:00,135.72,135.785,135.6,135.765,409600000.0
2008-12-18 03:00:00,135.76,135.825,135.72,135.76,433600000.0
2008-12-18 03:05:00,135.765,136.115,135.725,136.1,712300000.0
2008-12-18 03:10:00,136.1,136.1,135.86,135.885,484600000.0
2008-12-18 03:15:00,135.865,135.955,135.79,135.9,374400000.0
2008-12-18 03:20:00,135.905,135.95,135.855,135.875,321600000.0
2008-12-18 03:25:00,135.875,135.955,135.81,135.91,379100000.0
2008-12-18 03:30:00,135.91,135.935,135.865,135.935,239000000.0
2008-12-18 03:35:00,135.935,135.985,135.865,135.91,458600000.0
2008-12-18 03:40:00,135.91,136.095,135.91,136.07,244800000.0
2008-12-18 03:45:00,136.085,136.2,136.085,136.14,420000000.0
2008-12-18 03:50:00,136.14,136.25,136.1,136.25,272000000.0
2008-12-18 03:55:00,136.235,136.28,136.215,136.22,243000000.0
2008-12-18 04:00:00,136.225,136.28,136.035,136.06,493600000.0
2008-12-18 04:05:00,136.06,136.11,135.98,135.99,470800000.0
2008-12-18 04:10:00,135.995,136.055,135.93,135.99,264200000.0
2008-12-18 04:15:00,135.985,136.01,135.975,135.975,309600000.0
2008-12-18 04:20:00,135.97,135.995,135.945,135.97,170200000.0
2008-12-18 04:25:00,135.97,136.17,135.95,136.155,268900000.0
2008-12-18 04:30:00,136.17,136.18,135.99,136.06,302800000.0
2008-12-18 04:35:00,136.06,136.06,135.934,136.02,150800000.0
2008-12-18 04:40:00,136.02,136.065,136.02,136.06,160200000.0
2008-12-18 04:45:00,136.065,136.105,136.065,136.09,95000000.0
2008-12-18 04:50:00,136.067,136.095,136.024,136.065,480000000.0
2008-12-18 04:55:00,136.06,136.06,136.005,136.04,104200000.0
2008-12-18 05:00:00,136.045,136.13,135.966,136.07,340400000.0
2008-12-18 05:05:00,136.095,136.125,136.06,136.105,94600000.0
2008-12-18 05:10:00,136.105,136.14,136.1,136.125,118600000.0
2008-12-18 05:15:00,136.125,136.15,136.1,136.115,69800000.0
2008-12-18 05:20:00,136.1,136.105,135.79,135.79,335000000.0
2008-12-18 05:25:00,135.8,135.98,135.785,135.91,564400000.0
2008-12-18 05:30:00,135.915,135.95,135.885,135.935,224200000.0
2008-12-18 05:35:00,135.93,135.99,135.86,135.95,322200000.0
2008-12-18 05:40:00,135.955,135.955,135.66,135.75,728000000.0
2008-12-18 05:45:00,135.765,135.81,135.665,135.695,338400000.0
2008-12-18 05:50:00,135.695,135.895,135.695,135.895,232600000.0
2008-12-18 05:55:00,135.905,135.925,135.835,135.88,252600000.0
2008-12-18 06:00:00,135.89,136.02,135.89,136.01,282800000.0
2008-12-18 06:05:00,136.025,136.11,136.025,136.1,154200000.0
2008-12-18 06:10:00,136.105,136.19,136.055,136.155,204100000.0
2008-12-18 06:15:00,136.17,136.35,136.155,136.25,654400000.0
2008-12-18 06:20:00,136.265,136.335,136.16,136.24,544400000.0
2008-12-18 06:25:00,136.215,136.27,136.205,136.25,265600000.0
2008-12-18 06:30:00,136.235,136.36,136.215,136.31,405600000.0
2008-12-18 06:35:00,136.31,136.33,136.3,136.305,112800000.0
2008-12-18 06:40:00,136.305,136.31,136.195,136.31,177400000.0
2008-12-18 06:45:00,136.32,136.39,136.315,136.325,341000000.0
2008-12-18 06:50:00,136.32,136.395,136.32,136.365,227600000.0
2008-12-18 06:55:00,136.365,136.395,136.325,136.325,222200000.0
2008-12-18 07:00:00,136.325,136.385,136.29,136.32,250400000.0
2008-12-18 07:05:00,136.305,136.385,136.285,136.335,189000000.0
2008-12-18 07:10:00,136.34,136.51,136.32,136.465,430800000.0
2008-12-18 07:15:00,136.465,136.755,136.42,136.72,444000000.0
2008-12-18 07:20:00,136.72,137.04,136.715,136.76,629946000.0
2008-12-18 07:25:00,136.755,136.9,136.715,136.835,533400000.0
2008-12-18 07:30:00,136.835,136.835,136.655,136.69,439600000.0
2008-12-18 07:35:00,136.69,136.98,136.69,136.915,654400000.0
2008-12-18 07:40:00,136.915,137.005,136.825,136.92,300000000.0
2008-12-18 07:45:00,136.92,136.945,136.755,136.765,338500000.0
2008-12-18 07:50:00,136.765,136.78,136.535,136.61,350800000.0
2008-12-18 07:55:00,136.595,136.76,136.55,136.725,328400000.0
2008-12-18 08:00:00,136.71,136.73,136.6,136.62,329800000.0
2008-12-18 08:05:00,136.61,136.62,136.465,136.57,464800000.0
2008-12-18 08:10:00,136.575,136.675,136.52,136.565,414600000.0
2008-12-18 08:15:00,136.53,136.595,136.225,136.365,603600000.0
2008-12-18 08:20:00,136.365,136.78,136.32,136.76,724200000.0
2008-12-18 08:25:00,136.76,137.09,136.71,136.85,881600000.0
2008-12-18 08:30:00,136.85,136.865,136.56,136.69,714600000.0
2008-12-18 08:35:00,136.69,136.85,136.635,136.68,619800000.0
2008-12-18 08:40:00,136.68,136.745,136.405,136.42,412892000.0
2008-12-18 08:45:00,136.435,136.49,136.265,136.385,447400000.0
2008-12-18 08:50:00,136.38,136.4,136.08,136.18,285400000.0
2008-12-18 08:55:00,136.18,136.3,136.0,136.22,472400000.0
2008-12-18 09:00:00,136.23,136.34,136.17,136.23,457600000.0
2008-12-18 09:05:00,136.23,136.285,136.07,136.09,1116200000.0
2008-12-18 09:10:00,136.09,136.09,135.995,136.05,774400000.0
2008-12-18 09:15:00,136.05,136.05,135.635,135.845,989500000.0
2008-12-18 09:20:00,135.855,136.285,135.805,136.225,1583000000.0
2008-12-18 09:25:00,136.235,136.25,135.86,135.885,1598600000.0
2008-12-18 09:30:00,135.885,136.0,135.67,135.84,986400000.0
2008-12-18 09:35:00,135.84,135.985,135.735,135.735,876200000.0
2008-12-18 09:40:00,135.745,135.745,135.53,135.59,904800000.0
2008-12-18 09:45:00,135.595,135.6,135.195,135.445,719800000.0
2008-12-18 09:50:00,135.44,135.49,135.265,135.49,1033600000.0
2008-12-18 09:55:00,135.495,135.745,135.455,135.545,1195300000.0
2008-12-18 10:00:00,135.545,135.635,135.415,135.535,998700000.0
2008-12-18 10:05:00,135.54,135.745,135.335,135.37,1262600000.0
2008-12-18 10:10:00,135.37,135.45,135.13,135.385,1131000000.0
2008-12-18 10:15:00,135.4,135.71,135.355,135.59,1212000000.0
2008-12-18 10:20:00,135.585,135.62,135.465,135.51,1026800000.0
2008-12-18 10:25:00,135.51,135.525,135.17,135.225,1067400000.0
2008-12-18 10:30:00,135.245,135.255,134.94,135.04,801200000.0
2008-12-18 10:35:00,135.04,135.19,134.94,135.03,825600000.0
2008-12-18 10:40:00,135.03,135.185,135.01,135.06,969600000.0
2008-12-18 10:45:00,135.05,135.285,135.05,135.225,1359400000.0
2008-12-18 10:50:00,135.24,135.335,135.085,135.25,1049200000.0
2008-12-18 10:55:00,135.25,135.25,135.065,135.145,1433000000.0
2008-12-18 11:00:00,135.155,135.375,135.005,135.3,1219400000.0
2008-12-18 11:05:00,135.3,135.505,135.255,135.37,1346200000.0
2008-12-18 11:10:00,135.36,135.44,135.155,135.285,1247200000.0
2008-12-18 11:15:00,135.305,135.53,135.19,135.44,1332000000.0
2008-12-18 11:20:00,135.455,135.565,135.135,135.31,1379600000.0
2008-12-18 11:25:00,135.305,135.485,135.265,135.36,1118800000.0
2008-12-18 11:30:00,135.36,136.48,135.36,136.48,1399600000.0
2008-12-18 11:35:00,136.475,136.895,136.38,136.895,1779400000.0
2008-12-18 11:40:00,136.905,138.105,136.865,137.16,1895800000.0
2008-12-18 11:45:00,137.165,137.84,136.905,137.795,2174800000.0
2008-12-18 11:50:00,137.77,137.77,136.16,136.54,1858300000.0
2008-12-18 11:55:00,136.54,136.79,136.505,136.6,1779200000.0
2008-12-18 12:00:00,136.62,136.99,136.565,136.92,935800000.0
2008-12-18 12:05:00,136.92,137.345,136.755,137.285,984000000.0
2008-12-18 12:10:00,137.29,137.29,136.795,136.92,1353000000.0
2008-12-18 12:15:00,136.935,136.935,136.45,136.455,1115200000.0
2008-12-18 12:20:00,136.455,136.705,136.37,136.69,995600000.0
2008-12-18 12:25:00,136.685,136.835,136.525,136.83,1053300000.0
2008-12-18 12:30:00,136.855,136.99,136.46,136.585,1171000000.0
2008-12-18 12:35:00,136.615,136.705,136.27,136.545,1058200000.0
2008-12-18 12:40:00,136.535,136.655,136.24,136.535,1208200000.0
2008-12-18 12:45:00,136.49,136.67,136.265,136.67,1321400000.0
2008-12-18 12:50:00,136.67,136.81,136.53,136.75,820200000.0
2008-12-18 12:55:00,136.765,137.04,136.65,136.9,854600000.0
2008-12-18 13:00:00,136.905,137.205,136.85,136.98,1145800000.0
2008-12-18 13:05:00,136.99,137.475,136.94,137.245,856500000.0
2008-12-18 13:10:00,137.245,137.385,137.17,137.32,900200000.0
2008-12-18 13:15:00,137.32,137.69,137.21,137.62,1041400000.0
2008-12-18 13:20:00,137.565,137.635,137.295,137.515,895000000.0
2008-12-18 13:25:00,137.52,137.6,137.295,137.375,1109200000.0
2008-12-18 13:30:00,137.38,137.4,137.175,137.33,761000000.0
2008-12-18 13:35:00,137.325,137.425,137.075,137.105,924600000.0
2008-12-18 13:40:00,137.105,137.3,136.955,137.19,1244200000.0
2008-12-18 13:45:00,137.19,137.425,137.17,137.37,1252200000.0
2008-12-18 13:50:00,137.39,137.39,137.145,137.335,1080400001.0
2008-12-18 13:55:00,137.325,137.395,137.065,137.345,790200000.0
2008-12-18 14:00:00,137.345,137.37,137.135,137.145,977200000.0
2008-12-18 14:05:00,137.145,137.195,136.97,137.125,1032900000.0
2008-12-18 14:10:00,137.1,137.11,136.78,136.96,940600000.0
2008-12-18 14:15:00,136.955,137.295,136.83,137.145,1118200000.0
2008-12-18 14:20:00,137.17,137.18,136.935,137.08,1068800000.0
2008-12-18 14:25:00,137.08,137.115,136.775,136.915,933800000.0
2008-12-18 14:30:00,136.93,137.05,136.395,136.505,1085700000.0
2008-12-18 14:35:00,136.52,136.53,136.05,136.09,774400000.0
2008-12-18 14:40:00,136.095,136.11,135.665,135.69,876800000.0
2008-12-18 14:45:00,135.695,135.78,135.39,135.49,977800000.0
2008-12-18 14:50:00,135.49,135.835,135.49,135.695,766600000.0
2008-12-18 14:55:00,135.695,135.89,135.685,135.695,657800000.0
2008-12-18 15:00:00,135.735,135.89,135.555,135.72,806600000.0
2008-12-18 15:05:00,135.73,135.9,135.415,135.665,949400000.0
2008-12-18 15:10:00,135.68,135.875,135.55,135.875,945800000.0
2008-12-18 15:15:00,135.885,136.235,135.825,136.23,1012600000.0
2008-12-18 15:20:00,136.235,136.395,136.135,136.295,1012000000.0
2008-12-18 15:25:00,136.29,136.535,136.26,136.485,1097200000.0
2008-12-18 15:30:00,136.49,136.545,136.135,136.235,973600000.0
2008-12-18 15:35:00,136.225,136.255,135.78,135.95,1102800000.0
2008-12-18 15:40:00,135.955,136.075,135.785,135.88,1061800000.0
2008-12-18 15:45:00,135.865,135.96,135.79,135.83,824200000.0
2008-12-18 15:50:00,135.83,135.995,135.67,135.955,863400000.0
2008-12-18 15:55:00,135.945,136.17,135.875,136.01,905200000.0
2008-12-18 16:00:00,135.985,136.005,135.085,135.25,962800000.0
2008-12-18 16:05:00,135.26,135.42,134.945,135.21,887800000.0
2008-12-18 16:10:00,135.23,135.525,135.195,135.49,791400000.0
2008-12-18 16:15:00,135.5,135.63,135.36,135.42,725800000.0
2008-12-18 16:20:00,135.42,135.57,135.0,135.155,1406000000.0
2008-12-18 16:25:00,135.16,135.58,135.095,135.47,1572400000.0
2008-12-18 16:30:00,135.48,135.665,135.33,135.55,1840399999.0
2008-12-18 16:35:00,135.57,135.87,135.45,135.87,1543400002.0
2008-12-18 16:40:00,135.88,136.31,135.81,136.05,1555000000.0
2008-12-18 16:45:00,136.07,136.28,135.845,136.035,1661600000.0
2008-12-18 16:50:00,136.025,136.04,135.225,135.34,1803800000.0
2008-12-18 16:55:00,135.325,135.605,135.21,135.475,1320000000.0
2008-12-18 17:00:00,135.48,135.975,135.48,135.78,1563800000.0
2008-12-18 17:05:00,135.765,136.02,135.69,136.015,1013400000.0
2008-12-18 17:10:00,136.03,136.21,135.925,135.96,1285600000.0
2008-12-18 17:15:00,135.945,136.125,135.93,135.99,769400000.0
2008-12-18 17:20:00,135.96,136.185,135.96,136.085,1018000000.0
2008-12-18 17:25:00,136.085,136.345,136.0,136.11,963600000.0
2008-12-18 17:30:00,136.11,136.26,135.98,136.12,1197400000.0
2008-12-18 17:35:00,136.12,136.39,136.115,136.39,673800000.0
2008-12-18 17:40:00,136.405,136.54,136.355,136.42,760600000.0
2008-12-18 17:45:00,136.42,136.8,136.41,136.69,952600000.0
2008-12-18 17:50:00,136.69,136.725,136.545,136.665,762800000.0
2008-12-18 17:55:00,136.65,137.085,136.635,136.79,970400000.0
2008-12-18 18:00:00,136.805,136.83,136.425,136.59,952800000.0
2008-12-18 18:05:00,136.59,136.75,136.225,136.48,1203900000.0
2008-12-18 18:10:00,136.48,136.49,135.485,135.735,1487700000.0
2008-12-18 18:15:00,135.755,136.005,135.5,135.52,1436800000.0
2008-12-18 18:20:00,135.525,135.53,135.135,135.215,1403200000.0
2008-12-18 18:25:00,135.245,135.68,135.15,135.665,1338600000.0
2008-12-18 18:30:00,135.675,135.92,135.215,135.765,1554000000.0
2008-12-18 18:35:00,135.78,135.86,135.285,135.845,1204800000.0
2008-12-18 18:40:00,135.845,136.23,135.505,135.635,925200000.0
2008-12-18 18:45:00,135.635,135.71,135.52,135.56,858000000.0
2008-12-18 18:50:00,135.57,135.785,135.37,135.5,977800000.0
2008-12-18 18:55:00,135.46,135.63,135.215,135.555,872600000.0
2008-12-18 19:00:00,135.57,135.585,135.355,135.42,709600000.0
2008-12-18 19:05:00,135.43,135.47,135.165,135.165,751600000.0
2008-12-18 19:10:00,135.16,135.395,134.915,135.265,825819990.0
2008-12-18 19:15:00,135.275,135.355,135.125,135.235,843600000.0
2008-12-18 19:20:00,135.24,135.285,134.46,134.68,927400000.0
2008-12-18 19:25:00,134.68,134.695,133.725,134.2,1054400000.0
2008-12-18 19:30:00,134.205,134.455,134.18,134.385,870000000.0
2008-12-18 19:35:00,134.385,134.515,134.375,134.46,439200000.0
2008-12-18 19:40:00,134.46,134.59,134.305,134.49,510000000.0
2008-12-18 19:45:00,134.49,134.555,134.165,134.17,791200000.0
2008-12-18 19:50:00,134.17,134.26,134.06,134.2,651000000.0
2008-12-18 19:55:00,134.195,134.26,133.91,134.11,764000000.0
2008-12-18 20:00:00,134.12,134.42,134.05,134.24,612800000.0
2008-12-18 20:05:00,134.24,134.24,133.94,133.95,639600000.0
2008-12-18 20:10:00,133.955,134.04,133.9,133.91,1035400000.0
2008-12-18 20:15:00,133.91,133.98,133.895,133.935,492400000.0
2008-12-18 20:20:00,133.94,134.06,133.925,134.06,263550000.0
2008-12-18 20:25:00,134.055,134.545,134.045,134.51,514800000.0
2008-12-18 20:30:00,134.495,134.56,134.29,134.435,638800000.0
2008-12-18 20:35:00,134.43,134.735,134.34,134.685,405219990.0
2008-12-18 20:40:00,134.685,134.695,134.17,134.23,422000000.0
2008-12-18 20:45:00,134.23,134.36,134.015,134.33,548200000.0
2008-12-18 20:50:00,134.295,134.32,134.045,134.08,503000000.0
2008-12-18 20:55:00,134.09,134.32,134.05,134.27,404200000.0
2008-12-18 21:00:00,134.27,134.5,134.265,134.435,564800000.0
2008-12-18 21:05:00,134.415,134.49,134.32,134.43,283200000.0
2008-12-18 21:10:00,134.43,134.665,134.43,134.57,337600000.0
2008-12-18 21:15:00,134.57,134.73,134.525,134.57,510400000.0
2008-12-18 21:20:00,134.56,134.715,134.345,134.715,414400000.0
2008-12-18 21:25:00,134.695,134.79,134.555,134.655,652800000.0
2008-12-18 21:30:00,134.655,134.69,134.495,134.635,598400000.0
2008-12-18 21:35:00,134.645,134.695,134.535,134.54,401600000.0
2008-12-18 21:40:00,134.54,134.67,134.53,134.625,308800000.0
2008-12-18 21:45:00,134.63,134.685,134.47,134.61,447200000.0
2008-12-18 21:50:00,134.615,134.705,134.465,134.555,403200000.0
2008-12-18 21:55:00,134.56,134.715,134.51,134.69,417200000.0
2008-12-18 22:00:00,134.655,134.735,134.59,134.69,500800000.0
2008-12-18 22:05:00,134.69,134.69,134.31,134.49,308200000.0
2008-12-18 22:10:00,134.49,134.49,134.245,134.27,193600000.0
2008-12-18 22:15:00,134.27,134.27,134.075,134.14,433200000.0
2008-12-18 22:20:00,134.125,134.175,133.92,133.99,505600000.0
2008-12-18 22:25:00,133.995,134.02,133.615,133.68,907400000.0
2008-12-18 22:30:00,133.68,134.005,133.645,133.92,419400000.0
2008-12-18 22:35:00,133.92,134.14,133.805,134.03,501200000.0
2008-12-18 22:40:00,134.03,134.225,134.01,134.08,766000000.0
2008-12-18 22:45:00,134.08,134.115,133.91,133.93,379600000.0
2008-12-18 22:50:00,133.93,134.045,133.905,133.955,520200000.0
2008-12-18 22:55:00,133.95,134.02,133.895,133.93,324800000.0
2008-12-18 23:00:00,133.94,134.155,133.93,134.12,376000000.0
2008-12-18 23:05:00,134.12,134.15,134.07,134.145,176000000.0
2008-12-18 23:10:00,134.15,134.315,134.125,134.16,412538000.0
2008-12-18 23:15:00,134.16,134.3,134.03,134.295,449200000.0
2008-12-18 23:20:00,134.27,134.315,134.117,134.24,200200000.0
2008-12-18 23:25:00,134.255,134.39,134.24,134.34,303000000.0
2008-12-18 23:30:00,134.34,134.475,134.325,134.425,833600000.0
2008-12-18 23:35:00,134.43,134.44,134.355,134.355,282000000.0
2008-12-18 23:40:00,134.36,134.36,134.26,134.28,110200000.0
2008-12-18 23:45:00,134.28,134.36,134.255,134.32,100692000.0
2008-12-18 23:50:00,134.34,134.355,134.245,134.29,530992000.0
2008-12-18 23:55:00,134.245,134.3,134.215,134.27,175000000.0
2008-12-19 00:00:00,134.27,134.375,134.255,134.36,195600000.0
2008-12-19 00:05:00,134.36,134.53,134.275,134.53,228800000.0
2008-12-19 00:10:00,134.545,134.67,134.445,134.6,340800000.0
2008-12-19 00:15:00,134.6,134.645,134.485,134.59,296800000.0
2008-12-19 00:20:00,134.595,134.67,134.575,134.625,190400000.0
2008-12-19 00:25:00,134.61,134.65,134.553,134.63,114400000.0
2008-12-19 00:30:00,134.605,134.62,134.495,134.55,179400000.0
2008-12-19 00:35:00,134.585,134.65,134.54,134.56,113600000.0
2008-12-19 00:40:00,134.56,134.575,134.56,134.56,28800000.0
2008-12-19 00:45:00,134.56,134.575,134.56,134.56,41200000.0
2008-12-19 00:50:00,134.56,134.585,134.56,134.56,21800000.0
2008-12-19 00:55:00,134.54,134.617,134.514,134.615,73000000.0
2008-12-19 01:00:00,134.61,134.635,134.48,134.555,426600000.0
2008-12-19 01:05:00,134.565,134.565,134.485,134.52,137800000.0
2008-12-19 01:10:00,134.51,134.59,134.51,134.535,227400000.0
2008-12-19 01:15:00,134.525,134.59,134.465,134.575,190800000.0
2008-12-19 01:20:00,134.58,134.605,134.535,134.54,298400000.0
2008-12-19 01:25:00,134.48,134.645,134.403,134.595,260200000.0
2008-12-19 01:30:00,134.62,134.665,134.52,134.52,349000000.0
2008-12-19 01:35:00,134.52,134.56,134.345,134.56,148800000.0
2008-12-19 01:40:00,134.575,134.69,134.52,134.69,288000000.0
2008-12-19 01:45:00,134.69,134.725,134.525,134.545,226600000.0
2008-12-19 01:50:00,134.545,134.71,134.525,134.71,225400000.0
2008-12-19 01:55:00,134.725,134.765,134.615,134.725,375400000.0
2008-12-19 02:00:00,134.725,134.775,134.63,134.76,428400000.0
2008-12-19 02:05:00,134.765,134.805,134.565,134.615,289200000.0
2008-12-19 02:10:00,134.625,134.65,134.57,134.58,132800000.0
2008-12-19 02:15:00,134.58,134.805,134.58,134.805,364600000.0
2008-12-19 02:20:00,134.805,134.86,134.78,134.81,364200000.0
2008-12-19 02:25:00,134.825,134.925,134.66,134.79,351000000.0
2008-12-19 02:30:00,134.795,134.92,134.74,134.88,129800000.0
2008-12-19 02:35:00,134.955,135.1,134.89,134.9,286600000.0
2008-12-19 02:40:00,134.905,134.985,134.825,134.95,327400000.0
2008-12-19 02:45:00,134.945,135.06,134.85,135.015,216800000.0
2008-12-19 02:50:00,135.025,135.52,134.975,135.48,854600000.0
2008-12-19 02:55:00,135.48,135.52,135.15,135.155,688800000.0
2008-12-19 03:00:00,135.155,135.205,134.895,135.045,581200000.0
2008-12-19 03:05:00,135.04,135.055,134.72,134.92,730600000.0
2008-12-19 03:10:00,134.945,135.06,134.795,134.9,491800000.0
2008-12-19 03:15:00,134.9,135.13,134.765,135.115,748000000.0
2008-12-19 03:20:00,135.1,135.1,134.815,134.91,424506000.0
2008-12-19 03:25:00,134.91,135.055,134.875,135.025,315800000.0
2008-12-19 03:30:00,135.04,135.325,134.985,135.165,464000000.0
2008-12-19 03:35:00,135.175,135.185,134.94,134.96,348000000.0
2008-12-19 03:40:00,134.96,135.005,134.805,134.885,210400000.0
2008-12-19 03:45:00,134.885,134.99,134.865,134.925,165800000.0
2008-12-19 03:50:00,134.925,135.065,134.89,135.03,254800000.0
2008-12-19 03:55:00,135.01,135.075,134.84,135.02,639200000.0
2008-12-19 04:00:00,134.96,135.22,134.94,135.12,433000000.0
2008-12-19 04:05:00,135.145,135.44,135.145,135.39,396800000.0
2008-12-19 04:10:00,135.39,135.44,134.97,134.98,782400000.0
2008-12-19 04:15:00,134.98,135.05,134.905,135.015,443000000.0
2008-12-19 04:20:00,135.03,135.035,134.955,135.01,264000000.0
2008-12-19 04:25:00,135.01,135.015,134.725,134.765,510000000.0
2008-12-19 04:30:00,134.755,135.11,134.725,135.11,698200000.0
2008-12-19 04:35:00,135.115,135.13,134.995,135.08,586600000.0
2008-12-19 04:40:00,135.08,135.215,135.08,135.105,206400000.0
2008-12-19 04:45:00,135.12,135.205,135.115,135.17,244800000.0
2008-12-19 04:50:00,135.17,135.21,135.12,135.18,131200000.0
2008-12-19 04:55:00,135.18,135.245,135.135,135.14,233600000.0
2008-12-19 05:00:00,135.13,135.29,135.12,135.185,242400000.0
2008-12-19 05:05:00,135.21,135.25,135.16,135.18,182400000.0
2008-12-19 05:10:00,135.185,135.225,135.08,135.103,419800000.0
2008-12-19 05:15:00,135.14,135.2,135.095,135.2,208000000.0
2008-12-19 05:20:00,135.19,135.19,135.085,135.17,244800000.0
2008-12-19 05:25:00,135.17,135.175,135.075,135.155,219200000.0
2008-12-19 05:30:00,135.155,135.19,134.975,135.065,524800000.0
2008-12-19 05:35:00,135.08,135.16,135.07,135.1,225600000.0
2008-12-19 05:40:00,135.085,135.09,135.07,135.07,68800000.0
2008-12-19 05:45:00,135.07,135.07,134.86,135.065,329000000.0
2008-12-19 05:50:00,135.05,135.11,135.03,135.07,227200000.0
2008-12-19 05:55:00,135.065,135.24,135.065,135.145,200800000.0
2008-12-19 06:00:00,135.145,135.21,135.145,135.185,228200000.0
2008-12-19 06:05:00,135.19,135.255,135.16,135.16,162400000.0
2008-12-19 06:10:00,135.195,135.45,135.185,135.4,428000000.0
2008-12-19 06:15:00,135.4,135.425,135.07,135.11,353600000.0
2008-12-19 06:20:00,135.12,135.16,134.87,134.955,390800000.0
2008-12-19 06:25:00,134.97,135.04,134.86,134.975,320000000.0
2008-12-19 06:30:00,135.02,135.075,134.965,135.065,280000000.0
2008-12-19 06:35:00,135.05,135.11,135.04,135.06,241600000.0
2008-12-19 06:40:00,135.06,135.11,135.025,135.11,252800000.0
2008-12-19 06:45:00,135.11,135.11,134.965,134.98,272000000.0
2008-12-19 06:50:00,134.985,135.085,134.96,135.0,235200000.0
2008-12-19 06:55:00,134.985,135.065,134.95,134.995,496800000.0
2008-12-19 07:00:00,135.01,135.07,134.945,135.03,252800000.0
2008-12-19 07:05:00,135.03,135.655,135.03,135.615,901900000.0
2008-12-19 07:10:00,135.645,135.895,135.56,135.58,496800000.0
2008-12-19 07:15:00,135.58,135.82,135.545,135.75,711800000.0
2008-12-19 07:20:00,135.765,135.805,135.44,135.51,507400000.0
2008-12-19 07:25:00,135.51,135.52,135.18,135.28,412800000.0
2008-12-19 07:30:00,135.29,135.38,135.175,135.325,368000000.0
2008-12-19 07:35:00,135.325,135.33,135.09,135.125,372000000.0
2008-12-19 07:40:00,135.135,135.135,134.79,134.8,535800000.0
2008-12-19 07:45:00,134.81,134.93,134.78,134.92,688400000.0
2008-12-19 07:50:00,134.92,135.18,134.735,135.15,693600000.0
2008-12-19 07:55:00,135.15,135.16,135.015,135.105,533800000.0
2008-12-19 08:00:00,135.12,135.265,135.0,135.16,382400000.0
2008-12-19 08:05:00,135.23,135.3,135.185,135.2,226000000.0
2008-12-19 08:10:00,135.2,135.3,135.095,135.165,289600000.0
2008-12-19 08:15:00,135.15,135.195,135.105,135.14,234600000.0
2008-12-19 08:20:00,135.14,135.165,135.13,135.14,110000000.0
2008-12-19 08:25:00,135.14,135.315,134.92,134.935,626600000.0
2008-12-19 08:30:00,134.92,134.92,134.65,134.65,529600000.0
2008-12-19 08:35:00,134.65,134.75,134.395,134.49,603000000.0
2008-12-19 08:40:00,134.495,134.66,134.395,134.48,638000000.0
2008-12-19 08:45:00,134.505,134.52,134.26,134.37,756000000.0
2008-12-19 08:50:00,134.37,134.62,134.335,134.56,340800000.0
2008-12-19 08:55:00,134.56,134.62,134.505,134.57,360000000.0
2008-12-19 09:00:00,134.57,134.67,134.52,134.555,350400000.0
2008-12-19 09:05:00,134.565,134.755,134.555,134.715,1036000000.0
2008-12-19 09:10:00,134.72,134.845,134.58,134.625,778800000.0
2008-12-19 09:15:00,134.615,134.69,134.43,134.47,884600000.0
2008-12-19 09:20:00,134.475,134.55,134.33,134.35,622000000.0
2008-12-19 09:25:00,134.35,134.475,134.25,134.465,972800000.0
2008-12-19 09:30:00,134.485,134.705,134.39,134.59,863200000.0
2008-12-19 09:35:00,134.59,134.59,134.2,134.27,1129200000.0
2008-12-19 09:40:00,134.27,134.335,134.15,134.18,928800000.0
2008-12-19 09:45:00,134.18,134.275,134.14,134.24,909000000.0
2008-12-19 09:50:00,134.245,134.36,133.95,134.115,782000000.0
2008-12-19 09:55:00,134.135,134.335,134.11,134.265,1130400000.0
2008-12-19 10:00:00,134.26,134.26,133.395,133.445,1159500000.0
2008-12-19 10:05:00,133.46,133.685,133.275,133.47,1209000000.0
2008-12-19 10:10:00,133.47,133.5,133.32,133.375,885600000.0
2008-12-19 10:15:00,133.38,133.47,133.315,133.325,901600000.0
2008-12-19 10:20:00,133.34,133.575,133.25,133.5,1218800000.0
2008-12-19 10:25:00,133.5,133.67,133.46,133.605,1044000000.0
2008-12-19 10:30:00,133.61,133.635,133.395,133.62,908400000.0
2008-12-19 10:35:00,133.62,133.795,133.485,133.695,667200000.0
2008-12-19 10:40:00,133.7,133.93,133.67,133.85,929400000.0
2008-12-19 10:45:00,133.845,133.845,133.215,133.55,1379000000.0
2008-12-19 10:50:00,133.565,133.615,133.375,133.5,1362000000.0
2008-12-19 10:55:00,133.5,133.945,133.49,133.575,1384000000.0
2008-12-19 11:00:00,133.575,133.68,133.02,133.15,1206200000.0
2008-12-19 11:05:00,133.15,133.15,132.565,133.06,1140000000.0
2008-12-19 11:10:00,133.06,133.24,132.965,133.05,1039800000.0
2008-12-19 11:15:00,133.07,133.365,133.0,133.3,1108600000.0
2008-12-19 11:20:00,133.315,133.715,133.225,133.71,1053600000.0
2008-12-19 11:25:00,133.705,133.9,133.58,133.845,1352200000.0
2008-12-19 11:30:00,133.845,133.905,133.355,133.36,1333200000.0
2008-12-19 11:35:00,133.375,133.475,133.315,133.47,868200000.0
2008-12-19 11:40:00,133.47,133.785,133.435,133.52,1226200000.0
2008-12-19 11:45:00,133.52,133.695,133.45,133.665,1120400000.0
2008-12-19 11:50:00,133.67,133.68,133.355,133.465,825000000.0
2008-12-19 11:55:00,133.465,133.68,133.17,133.32,1130400000.0
2008-12-19 12:00:00,133.33,133.37,133.15,133.295,1171400000.0
2008-12-19 12:05:00,133.29,133.55,133.27,133.435,981200000.0
2008-12-19 12:10:00,133.44,133.755,133.4,133.49,1273300000.0
2008-12-19 12:15:00,133.495,133.525,133.35,133.4,1166400000.0
2008-12-19 12:20:00,133.345,133.4,132.93,133.005,1328000000.0
2008-12-19 12:25:00,133.005,133.37,132.955,133.3,1000400000.0
2008-12-19 12:30:00,133.3,133.34,133.185,133.285,1069800000.0
2008-12-19 12:35:00,133.275,133.285,132.89,132.93,859600000.0
2008-12-19 12:40:00,132.93,133.15,132.86,132.96,1273800000.0
2008-12-19 12:45:00,132.895,133.015,132.845,132.99,820800000.0
2008-12-19 12:50:00,133.0,133.48,132.95,133.42,1206200000.0
2008-12-19 12:55:00,133.43,133.485,133.32,133.475,958600000.0
2008-12-19 13:00:00,133.485,133.52,133.14,133.265,1192000000.0
2008-12-19 13:05:00,133.28,133.52,133.075,133.375,1362800000.0
2008-12-19 13:10:00,133.385,133.44,133.185,133.245,1397600000.0
2008-12-19 13:15:00,133.235,133.81,133.23,133.605,1325600000.0
2008-12-19 13:20:00,133.605,133.61,133.285,133.29,1035000000.0
2008-12-19 13:25:00,133.29,133.615,133.23,133.58,766400000.0
2008-12-19 13:30:00,133.58,133.645,133.47,133.51,1093400000.0
2008-12-19 13:35:00,133.515,133.735,133.46,133.495,748000000.0
2008-12-19 13:40:00,133.495,133.65,133.44,133.605,1347400000.0
2008-12-19 13:45:00,133.605,133.72,133.475,133.61,1065300000.0
2008-12-19 13:50:00,133.62,133.67,133.2,133.28,1246200000.0
2008-12-19 13:55:00,133.29,133.54,133.17,133.54,1068000000.0
2008-12-19 14:00:00,133.575,133.645,133.285,133.44,1175800000.0
2008-12-19 14:05:00,133.43,133.625,133.37,133.595,820000000.0
2008-12-19 14:10:00,133.565,133.645,133.5,133.62,709600000.0
2008-12-19 14:15:00,133.625,133.73,133.44,133.655,647600000.0
2008-12-19 14:20:00,133.655,133.76,133.605,133.69,697200000.0
2008-12-19 14:25:00,133.7,133.75,133.585,133.64,814400000.0
2008-12-19 14:30:00,133.64,133.885,133.635,133.825,661600000.0
2008-12-19 14:35:00,133.825,133.85,133.695,133.7,775400000.0
2008-12-19 14:40:00,133.7,133.7,133.505,133.54,1285400000.0
2008-12-19 14:45:00,133.545,133.62,133.355,133.405,642000000.0
2008-12-19 14:50:00,133.41,133.755,133.39,133.7,793800000.0
2008-12-19 14:55:00,133.7,133.98,133.7,133.79,1118600000.0
2008-12-19 15:00:00,133.805,134.35,133.785,134.125,881200000.0
2008-12-19 15:05:00,134.13,134.135,133.965,133.98,711200000.0
2008-12-19 15:10:00,133.98,134.33,133.895,134.26,1182400000.0
2008-12-19 15:15:00,134.26,134.285,133.995,134.08,731400000.0
2008-12-19 15:20:00,134.07,134.135,133.875,134.02,1113600000.0
2008-12-19 15:25:00,134.025,134.13,133.705,133.82,1145800000.0
2008-12-19 15:30:00,133.82,134.025,133.675,134.025,796000000.0
2008-12-19 15:35:00,134.025,134.13,133.77,133.825,1242400000.0
2008-12-19 15:40:00,133.82,133.94,133.755,133.885,1040800000.0
2008-12-19 15:45:00,133.885,134.145,133.71,134.07,1173600000.0
2008-12-19 15:50:00,134.07,134.205,133.92,134.055,1388000000.0
2008-12-19 15:55:00,134.06,134.06,133.835,133.84,1233600000.0
2008-12-19 16:00:00,133.86,134.19,133.86,134.025,1130800000.0
2008-12-19 16:05:00,133.99,134.1,133.92,133.98,871600000.0
2008-12-19 16:10:00,133.955,134.005,133.705,133.79,899000000.0
2008-12-19 16:15:00,133.79,134.005,133.77,133.92,750000000.0
2008-12-19 16:20:00,133.93,134.12,133.91,134.085,714000000.0
2008-12-19 16:25:00,134.075,134.22,134.005,134.09,885400000.0
2008-12-19 16:30:00,134.08,134.145,133.945,133.96,743800000.0
2008-12-19 16:35:00,133.96,133.965,133.83,133.91,896200000.0
2008-12-19 16:40:00,133.915,133.985,133.775,133.925,832000000.0
2008-12-19 16:45:00,133.925,134.12,133.77,133.895,1083000000.0
2008-12-19 16:50:00,133.885,133.96,133.325,133.37,1208000000.0
2008-12-19 16:55:00,133.375,133.555,133.21,133.485,878000000.0
2008-12-19 17:00:00,133.445,133.815,133.28,133.61,999200000.0
2008-12-19 17:05:00,133.61,133.61,133.435,133.545,808200000.0
2008-12-19 17:10:00,133.55,133.78,133.5,133.695,713600000.0
2008-12-19 17:15:00,133.69,133.775,133.655,133.67,427000000.0
2008-12-19 17:20:00,133.655,133.76,133.56,133.615,728800000.0
2008-12-19 17:25:00,133.605,133.735,133.525,133.685,528000000.0
2008-12-19 17:30:00,133.69,133.785,133.505,133.59,415200000.0
2008-12-19 17:35:00,133.58,133.59,133.395,133.47,1026400000.0
2008-12-19 17:40:00,133.47,133.575,133.405,133.48,654400000.0
2008-12-19 17:45:00,133.505,133.77,133.45,133.675,782200000.0
2008-12-19 17:50:00,133.69,133.69,133.465,133.545,964800000.0
2008-12-19 17:55:00,133.5,133.79,133.345,133.51,1054000000.0
2008-12-19 18:00:00,133.52,133.68,133.48,133.595,788800000.0
2008-12-19 18:05:00,133.59,133.655,133.265,133.35,902600000.0
2008-12-19 18:10:00,133.35,133.465,133.21,133.285,802400000.0
2008-12-19 18:15:00,133.28,133.455,133.195,133.2,915200000.0
2008-12-19 18:20:00,133.2,133.435,133.125,133.13,898600000.0
2008-12-19 18:25:00,133.145,133.33,132.92,132.98,767000000.0
2008-12-19 18:30:00,132.98,133.245,132.88,133.095,1408800000.0
2008-12-19 18:35:00,133.095,133.31,132.87,133.24,1047800000.0
2008-12-19 18:40:00,133.24,133.605,133.24,133.595,947200000.0
2008-12-19 18:45:00,133.585,133.605,133.145,133.175,760800000.0
2008-12-19 18:50:00,133.18,133.25,132.945,133.01,604800000.0
2008-12-19 18:55:00,133.01,133.105,132.86,132.865,680000000.0
2008-12-19 19:00:00,132.87,133.2,132.87,132.915,831800000.0
2008-12-19 19:05:00,132.915,133.005,132.795,132.97,746400000.0
2008-12-19 19:10:00,132.96,133.14,132.95,133.135,730400000.0
2008-12-19 19:15:00,133.135,133.185,133.07,133.12,526400000.0
2008-12-19 19:20:00,133.12,133.305,133.12,133.205,678400000.0
2008-12-19 19:25:00,133.205,133.205,133.025,133.13,622000000.0
2008-12-19 19:30:00,133.13,133.165,133.005,133.045,523200000.0
2008-12-19 19:35:00,133.055,133.075,132.895,133.05,274400000.0
2008-12-19 19:40:00,133.04,133.095,132.9,132.995,604400000.0
2008-12-19 19:45:00,133.01,133.01,132.835,132.88,814200000.0
2008-12-19 19:50:00,132.88,133.205,132.855,133.2,568400001.0
2008-12-19 19:55:00,133.225,133.3,133.13,133.22,468000000.0
2008-12-19 20:00:00,133.23,133.255,133.065,133.085,454200000.0
2008-12-19 20:05:00,133.085,133.22,133.03,133.17,923800000.0
2008-12-19 20:10:00,133.175,133.33,133.16,133.32,500400000.0
2008-12-19 20:15:00,133.305,133.42,133.245,133.375,685600000.0
2008-12-19 20:20:00,133.39,133.445,133.335,133.36,233600000.0
2008-12-19 20:25:00,133.36,133.36,133.2,133.23,96000000.0
2008-12-19 20:30:00,133.225,133.225,133.065,133.1,466200000.0
2008-12-19 20:35:00,133.06,133.11,132.915,132.935,453400000.0
2008-12-19 20:40:00,132.935,132.985,132.86,132.905,395200000.0
2008-12-19 20:45:00,132.905,132.99,132.73,132.74,453000000.0
2008-12-19 20:50:00,132.74,132.835,132.575,132.82,502600000.0
2008-12-19 20:55:00,132.815,132.99,132.8,132.82,552400000.0
2008-12-19 21:00:00,132.82,132.82,132.675,132.695,287600000.0
2008-12-19 21:05:00,132.695,132.945,132.695,132.94,756400000.0
2008-12-19 21:10:00,132.94,133.085,132.935,133.07,504400000.0
2008-12-19 21:15:00,133.06,133.21,133.06,133.15,256000000.0
2008-12-19 21:20:00,133.15,133.16,132.97,133.125,562400000.0
2008-12-19 21:25:00,133.12,133.24,133.085,133.19,488600000.0
2008-12-19 21:30:00,133.155,133.19,133.125,133.15,228800000.0
2008-12-19 21:35:00,133.15,133.15,133.065,133.115,515600000.0
2008-12-19 21:40:00,133.115,133.33,133.05,133.05,628184000.0
2008-12-19 21:45:00,133.05,133.06,132.765,132.95,546800000.0
2008-12-19 21:50:00,132.95,133.025,132.81,132.91,432400000.0
2008-12-19 21:55:00,132.91,132.94,132.825,132.91,261600000.0
2008-12-19 22:00:00,132.91,132.91,132.83,132.83,216600000.0
2008-12-19 22:05:00,132.83,132.83,132.69,132.72,305000000.0
2008-12-19 22:10:00,132.73,132.73,132.585,132.725,368600000.0
2008-12-19 22:15:00,132.705,132.705,132.36,132.475,589800000.0
2008-12-19 22:20:00,132.505,132.605,132.5,132.55,593600000.0
2008-12-19 22:25:00,132.55,132.67,132.45,132.52,879200000.0
2008-12-19 22:30:00,132.515,132.535,132.33,132.34,752000000.0
2008-12-19 22:35:00,132.34,132.455,132.33,132.455,254400000.0
2008-12-19 22:40:00,132.47,132.79,132.47,132.72,700800000.0
2008-12-19 22:45:00,132.73,132.745,132.525,132.625,980800000.0
2008-12-19 22:50:00,132.64,132.905,132.39,132.905,1051200000.0
2008-12-19 22:55:00,132.905,132.93,132.715,132.86,1135200000.0
2008-12-19 23:00:00,132.875,133.04,132.725,132.76,874000000.0
2008-12-19 23:05:00,132.755,132.82,132.73,132.77,484200000.0
2008-12-19 23:10:00,132.77,132.965,132.735,132.965,405200000.0
2008-12-19 23:15:00,132.965,133.105,132.945,133.065,550400000.0
2008-12-19 23:20:00,133.065,133.105,133.005,133.06,380800000.0
2008-12-19 23:25:00,133.06,133.14,133.03,133.08,881000000.0
2008-12-19 23:30:00,133.08,133.195,133.07,133.135,459000000.0
2008-12-19 23:35:00,133.15,133.215,133.13,133.205,248000000.0
2008-12-19 23:40:00,133.2,133.385,133.195,133.355,264000000.0
2008-12-19 23:45:00,133.36,133.47,133.295,133.435,474400000.0
2008-12-19 23:50:00,133.45,133.565,133.4,133.55,324800000.0
2008-12-19 23:55:00,133.475,133.585,133.1,133.29,609100000.0
2008-12-22 00:00:00,133.175,133.255,133.135,133.135,105800000.0
2008-12-22 00:05:00,133.15,133.235,133.15,133.18,106800000.0
2008-12-22 00:10:00,133.2,133.32,133.08,133.245,102400000.0
2008-12-22 00:15:00,133.262,133.31,133.214,133.29,101600000.0
2008-12-22 00:20:00,133.305,133.342,133.26,133.311,125600000.0
2008-12-22 00:25:00,133.301,133.38,133.297,133.345,208000000.0
2008-12-22 00:30:00,133.345,133.45,133.2,133.365,142000000.0
2008-12-22 00:35:00,133.355,133.47,133.355,133.385,69600000.0
2008-12-22 00:40:00,133.395,133.419,133.321,133.323,133400000.0
2008-12-22 00:45:00,133.371,133.395,133.345,133.355,48000000.0
2008-12-22 00:50:00,133.392,133.392,133.345,133.345,147200000.0
2008-12-22 00:55:00,133.36,133.38,133.335,133.375,95200000.0
2008-12-22 01:00:00,133.375,133.415,133.335,133.415,269200000.0
2008-12-22 01:05:00,133.35,133.426,133.313,133.385,142200000.0
2008-12-22 01:10:00,133.412,133.443,133.375,133.395,97200000.0
2008-12-22 01:15:00,133.398,133.49,133.328,133.49,101600000.0
2008-12-22 01:20:00,133.49,133.55,133.46,133.55,240400000.0
2008-12-22 01:25:00,133.565,133.64,133.54,133.635,248800000.0
2008-12-22 01:30:00,133.635,133.74,133.63,133.71,162400000.0
2008-12-22 01:35:00,133.71,133.71,133.635,133.635,239000000.0
2008-12-22 01:40:00,133.71,133.79,133.71,133.79,446400000.0
2008-12-22 01:45:00,133.795,133.865,133.73,133.835,251400000.0
2008-12-22 01:50:00,133.825,134.035,133.815,133.945,388200000.0
2008-12-22 01:55:00,133.965,134.015,133.95,133.97,166600000.0
2008-12-22 02:00:00,133.97,134.105,133.94,133.96,219600000.0
2008-12-22 02:05:00,133.96,134.12,133.955,134.035,368200000.0
2008-12-22 02:10:00,134.045,134.285,134.0,134.225,400000000.0
2008-12-22 02:15:00,134.235,134.25,134.18,134.205,382400000.0
2008-12-22 02:20:00,134.205,134.415,134.195,134.415,259800000.0
2008-12-22 02:25:00,134.38,134.56,134.295,134.44,577400000.0
2008-12-22 02:30:00,134.44,134.485,134.33,134.35,387000000.0
2008-12-22 02:35:00,134.35,134.35,134.17,134.21,481400000.0
2008-12-22 02:40:00,134.21,134.35,134.17,134.34,362000000.0
2008-12-22 02:45:00,134.33,134.525,134.33,134.51,546000000.0
2008-12-22 02:50:00,134.51,134.605,134.5,134.54,667200000.0
2008-12-22 02:55:00,134.54,134.65,134.525,134.55,683200000.0
2008-12-22 03:00:00,134.55,134.6,134.495,134.53,566800000.0
2008-12-22 03:05:00,134.52,134.575,134.45,134.53,321800000.0
2008-12-22 03:10:00,134.45,134.53,134.45,134.53,149000000.0
2008-12-22 03:15:00,134.53,134.54,134.34,134.38,423400000.0
2008-12-22 03:20:00,134.38,134.39,134.01,134.03,216346000.0
2008-12-22 03:25:00,134.03,134.145,134.005,134.145,190400000.0
2008-12-22 03:30:00,134.135,134.255,134.135,134.19,332400000.0
2008-12-22 03:35:00,134.19,134.22,134.14,134.175,227200000.0
2008-12-22 03:40:00,134.18,134.18,134.05,134.09,246400000.0
2008-12-22 03:45:00,134.09,134.13,134.05,134.13,132800000.0
2008-12-22 03:50:00,134.13,134.135,134.07,134.085,334400000.0
2008-12-22 03:55:00,134.085,134.155,134.06,134.105,280000000.0
2008-12-22 04:00:00,134.105,134.24,134.08,134.19,504000000.0
2008-12-22 04:05:00,134.2,134.26,134.135,134.21,450200000.0
2008-12-22 04:10:00,134.21,134.295,134.21,134.26,144000000.0
2008-12-22 04:15:00,134.25,134.425,134.25,134.39,243200000.0
2008-12-22 04:20:00,134.39,134.51,134.37,134.5,310400000.0
2008-12-22 04:25:00,134.495,134.635,134.36,134.61,660200000.0
2008-12-22 04:30:00,134.61,134.675,134.585,134.64,319200000.0
2008-12-22 04:35:00,134.64,134.64,134.37,134.41,269846000.0
2008-12-22 04:40:00,134.41,134.51,134.41,134.47,225800000.0
2008-12-22 04:45:00,134.47,134.47,134.365,134.42,267200000.0
2008-12-22 04:50:00,134.41,134.435,134.235,134.275,413200000.0
2008-12-22 04:55:00,134.275,134.405,134.265,134.405,209600000.0
2008-12-22 05:00:00,134.38,134.45,134.27,134.285,401600000.0
2008-12-22 05:05:00,134.29,134.29,134.07,134.11,304400000.0
2008-12-22 05:10:00,134.11,134.13,134.07,134.11,121800000.0
2008-12-22 05:15:00,134.11,134.195,134.11,134.12,272200000.0
2008-12-22 05:20:00,134.12,134.17,134.115,134.15,147800000.0
2008-12-22 05:25:00,134.15,134.345,134.135,134.255,309600000.0
2008-12-22 05:30:00,134.255,134.26,134.13,134.17,269446000.0
2008-12-22 05:35:00,134.18,134.25,134.14,134.215,169000000.0
2008-12-22 05:40:00,134.24,134.265,134.2,134.205,124800000.0
2008-12-22 05:45:00,134.205,134.255,134.13,134.235,296000000.0
2008-12-22 05:50:00,134.23,134.255,134.165,134.225,216000000.0
2008-12-22 05:55:00,134.225,134.255,134.14,134.235,280000000.0
2008-12-22 06:00:00,134.23,134.37,134.19,134.36,223200000.0
2008-12-22 06:05:00,134.36,134.425,134.28,134.405,239600000.0
2008-12-22 06:10:00,134.415,134.49,134.38,134.39,236000000.0
2008-12-22 06:15:00,134.39,134.39,134.23,134.23,338400000.0
2008-12-22 06:20:00,134.23,134.275,134.105,134.275,124200000.0
2008-12-22 06:25:00,134.275,134.31,134.23,134.28,129600000.0
2008-12-22 06:30:00,134.27,134.395,134.215,134.26,364600000.0
2008-12-22 06:35:00,134.27,134.425,134.2,134.405,408800000.0
2008-12-22 06:40:00,134.41,134.445,134.39,134.415,345600000.0
2008-12-22 06:45:00,134.415,134.44,134.395,134.415,240800000.0
2008-12-22 06:50:00,134.415,134.48,134.415,134.465,209600000.0
2008-12-22 06:55:00,134.45,134.465,134.385,134.44,171200000.0
2008-12-22 07:00:00,134.465,134.505,134.43,134.46,150800000.0
2008-12-22 07:05:00,134.46,134.475,134.43,134.43,222400000.0
2008-12-22 07:10:00,134.43,134.475,134.43,134.465,120800000.0
2008-12-22 07:15:00,134.475,134.495,134.325,134.34,380800000.0
2008-12-22 07:20:00,134.34,134.35,134.34,134.35,153600000.0
2008-12-22 07:25:00,134.34,134.39,134.33,134.34,252800000.0
2008-12-22 07:30:00,134.34,134.35,134.165,134.25,515400000.0
2008-12-22 07:35:00,134.25,134.345,134.235,134.275,414400000.0
2008-12-22 07:40:00,134.275,134.335,134.09,134.13,476800000.0
2008-12-22 07:45:00,134.145,134.185,133.88,134.16,682200000.0
2008-12-22 07:50:00,134.16,134.195,133.955,134.085,249600000.0
2008-12-22 07:55:00,134.09,134.14,134.075,134.135,181400000.0
2008-12-22 08:00:00,134.135,134.135,133.965,134.02,373000000.0
2008-12-22 08:05:00,134.025,134.17,134.015,134.095,158800000.0
2008-12-22 08:10:00,134.085,134.275,134.055,134.09,357400000.0
2008-12-22 08:15:00,134.09,134.16,134.075,134.16,366200000.0
2008-12-22 08:20:00,134.175,134.22,134.145,134.17,253800000.0
2008-12-22 08:25:00,134.16,134.215,134.115,134.14,217600000.0
2008-12-22 08:30:00,134.13,134.155,134.02,134.02,392000000.0
2008-12-22 08:35:00,134.04,134.12,134.02,134.115,276800000.0
2008-12-22 08:40:00,134.08,134.12,133.905,134.01,360500000.0
2008-12-22 08:45:00,134.03,134.085,133.905,134.03,318800000.0
2008-12-22 08:50:00,134.04,134.18,133.945,134.105,370600000.0
2008-12-22 08:55:00,134.105,134.135,134.035,134.09,370800000.0
2008-12-22 09:00:00,134.09,134.14,133.96,134.12,676400000.0
2008-12-22 09:05:00,134.12,134.26,134.08,134.25,370400000.0
2008-12-22 09:10:00,134.26,134.28,134.16,134.22,537400000.0
2008-12-22 09:15:00,134.22,134.225,134.12,134.135,401600000.0
2008-12-22 09:20:00,134.135,134.18,134.045,134.095,691600000.0
2008-12-22 09:25:00,134.095,134.295,134.065,134.11,817000000.0
2008-12-22 09:30:00,134.11,134.15,133.765,134.03,1541400000.0
2008-12-22 09:35:00,134.03,134.135,133.85,133.88,1179600000.0
2008-12-22 09:40:00,133.88,134.065,133.8,134.0,623600000.0
2008-12-22 09:45:00,134.0,134.415,133.93,134.095,1152600000.0
2008-12-22 09:50:00,134.105,134.13,133.955,134.06,889600000.0
2008-12-22 09:55:00,134.06,134.115,133.78,133.885,940400000.0
2008-12-22 10:00:00,133.85,134.27,133.85,134.15,850000000.0
2008-12-22 10:05:00,134.15,134.15,133.885,133.995,819200000.0
2008-12-22 10:10:00,133.995,134.075,133.955,133.99,878800000.0
2008-12-22 10:15:00,133.99,134.065,133.855,134.035,1090200000.0
2008-12-22 10:20:00,134.02,134.135,134.01,134.1,719200000.0
2008-12-22 10:25:00,134.105,134.21,134.055,134.195,674200000.0
2008-12-22 10:30:00,134.19,134.195,134.09,134.175,877600000.0
2008-12-22 10:35:00,134.175,134.255,133.98,133.99,866400000.0
2008-12-22 10:40:00,134.0,134.1,133.52,133.53,856000000.0
2008-12-22 10:45:00,133.53,133.84,133.49,133.76,1177600000.0
2008-12-22 10:50:00,133.765,133.77,133.5,133.595,716000000.0
2008-12-22 10:55:00,133.585,133.6,133.165,133.405,1453800000.0
2008-12-22 11:00:00,133.415,133.42,133.225,133.255,1170000000.0
2008-12-22 11:05:00,133.255,133.32,133.235,133.285,858400000.0
2008-12-22 11:10:00,133.295,133.5,133.27,133.47,789800000.0
2008-12-22 11:15:00,133.455,133.52,133.305,133.45,848000000.0
2008-12-22 11:20:00,133.45,133.475,133.345,133.365,1030400000.0
2008-12-22 11:25:00,133.365,133.415,133.325,133.345,1181800000.0
2008-12-22 11:30:00,133.34,133.43,133.325,133.355,931800000.0
2008-12-22 11:35:00,133.355,133.37,133.205,133.25,1381600000.0
2008-12-22 11:40:00,133.25,133.435,133.215,133.36,991800000.0
2008-12-22 11:45:00,133.36,133.435,133.25,133.285,634400000.0
2008-12-22 11:50:00,133.29,133.605,133.265,133.595,1014800000.0
2008-12-22 11:55:00,133.59,133.68,133.485,133.595,1232600000.0
2008-12-22 12:00:00,133.585,133.61,133.33,133.425,904800000.0
2008-12-22 12:05:00,133.415,133.44,133.29,133.43,948000000.0
2008-12-22 12:10:00,133.43,133.48,133.265,133.325,1006400000.0
2008-12-22 12:15:00,133.315,133.4,133.075,133.16,946800000.0
2008-12-22 12:20:00,133.165,133.325,133.13,133.185,980400000.0
2008-12-22 12:25:00,133.175,133.295,133.09,133.205,888800000.0
2008-12-22 12:30:00,133.205,133.23,133.045,133.075,986800000.0
2008-12-22 12:35:00,133.08,133.115,132.395,132.395,1073800000.0
2008-12-22 12:40:00,132.42,132.855,132.42,132.78,1348400000.0
2008-12-22 12:45:00,132.785,132.85,132.35,132.485,1259200000.0
2008-12-22 12:50:00,132.485,132.485,132.015,132.27,1066200000.0
2008-12-22 12:55:00,132.28,132.34,132.01,132.175,870800000.0
2008-12-22 13:00:00,132.175,132.37,132.035,132.35,843400000.0
2008-12-22 13:05:00,132.35,132.81,132.34,132.4,986800000.0
2008-12-22 13:10:00,132.4,132.66,132.345,132.58,1106400000.0
2008-12-22 13:15:00,132.59,132.67,132.44,132.6,836800000.0
2008-12-22 13:20:00,132.6,132.755,132.465,132.545,1261000000.0
2008-12-22 13:25:00,132.545,132.775,132.545,132.77,696000000.0
2008-12-22 13:30:00,132.73,132.76,132.52,132.67,1039200000.0
2008-12-22 13:35:00,132.67,132.76,132.435,132.705,1859200000.0
2008-12-22 13:40:00,132.72,133.39,132.71,133.28,1390600000.0
2008-12-22 13:45:00,133.28,133.28,132.765,132.91,1236000000.0
2008-12-22 13:50:00,132.91,133.14,132.82,132.985,1207800000.0
2008-12-22 13:55:00,132.985,133.325,132.915,133.045,1775000000.0
2008-12-22 14:00:00,133.095,133.385,133.045,133.285,1685400000.0
2008-12-22 14:05:00,133.275,133.295,133.035,133.085,1458600000.0
2008-12-22 14:10:00,133.09,133.27,132.87,133.1,1430200001.0
2008-12-22 14:15:00,133.1,133.11,132.8,132.97,1287800000.0
2008-12-22 14:20:00,132.965,133.02,132.665,132.72,1296600000.0
2008-12-22 14:25:00,132.72,132.895,132.625,132.875,929800000.0
2008-12-22 14:30:00,132.89,133.065,132.835,133.04,1013800000.0
2008-12-22 14:35:00,133.055,133.165,133.02,133.15,1402600000.0
2008-12-22 14:40:00,133.16,133.285,133.045,133.055,1906000000.0
2008-12-22 14:45:00,133.045,133.195,133.035,133.12,1075400000.0
2008-12-22 14:50:00,133.12,133.24,132.975,133.03,1189600000.0
2008-12-22 14:55:00,133.015,133.065,132.995,133.0,1027200000.0
2008-12-22 15:00:00,133.0,133.18,132.95,133.095,1496000000.0
2008-12-22 15:05:00,133.095,133.12,132.895,132.925,631200000.0
2008-12-22 15:10:00,132.92,133.205,132.825,133.185,937600000.0
2008-12-22 15:15:00,133.155,133.245,133.025,133.12,1273800000.0
2008-12-22 15:20:00,133.12,133.17,133.035,133.125,728800000.0
2008-12-22 15:25:00,133.125,133.26,133.12,133.2,1007400000.0
2008-12-22 15:30:00,133.2,133.26,133.085,133.16,1229600000.0
2008-12-22 15:35:00,133.16,133.36,133.115,133.235,1603400000.0
2008-12-22 15:40:00,133.235,133.285,133.1,133.145,1152000000.0
2008-12-22 15:45:00,133.135,133.195,132.995,133.02,1176000000.0
2008-12-22 15:50:00,133.02,133.3,133.02,133.16,1068400000.0
2008-12-22 15:55:00,133.16,133.16,132.91,133.05,1459800000.0
2008-12-22 16:00:00,133.05,133.13,132.92,133.05,1389600000.0
2008-12-22 16:05:00,133.05,133.175,133.0,133.05,1364800000.0
2008-12-22 16:10:00,133.04,133.075,132.965,133.075,801600000.0
2008-12-22 16:15:00,133.07,133.07,132.89,132.9,876000000.0
2008-12-22 16:20:00,132.9,133.0,132.855,132.88,786200000.0
2008-12-22 16:25:00,132.875,133.005,132.78,132.86,864000000.0
2008-12-22 16:30:00,132.86,132.905,132.72,132.735,1064800000.0
2008-12-22 16:35:00,132.745,132.8,132.635,132.78,1256200000.0
2008-12-22 16:40:00,132.765,132.78,132.705,132.76,1046400000.0
2008-12-22 16:45:00,132.76,132.895,132.675,132.85,969600000.0
2008-12-22 16:50:00,132.85,132.88,132.84,132.85,631200000.0
2008-12-22 16:55:00,132.85,132.865,132.7,132.74,984800000.0
2008-12-22 17:00:00,132.74,132.88,132.65,132.65,1508800000.0
2008-12-22 17:05:00,132.65,132.675,132.125,132.29,1133300000.0
2008-12-22 17:10:00,132.295,132.39,132.07,132.14,1860600000.0
2008-12-22 17:15:00,132.155,132.42,132.115,132.3,1492000000.0
2008-12-22 17:20:00,132.3,132.38,132.19,132.34,1302200000.0
2008-12-22 17:25:00,132.34,132.485,132.335,132.48,1245600000.0
2008-12-22 17:30:00,132.48,132.605,132.455,132.545,1328800000.0
2008-12-22 17:35:00,132.55,132.655,132.49,132.63,1518400000.0
2008-12-22 17:40:00,132.63,132.645,132.44,132.47,981600000.0
2008-12-22 17:45:00,132.47,132.72,132.36,132.675,1299200000.0
2008-12-22 17:50:00,132.67,132.715,132.535,132.595,1244000000.0
2008-12-22 17:55:00,132.595,133.11,132.55,133.11,1170000000.0
2008-12-22 18:00:00,133.035,133.3,132.805,132.86,1993600000.0
2008-12-22 18:05:00,132.86,132.94,132.76,132.895,1984000000.0
2008-12-22 18:10:00,132.895,132.945,132.87,132.925,1353600000.0
2008-12-22 18:15:00,132.935,132.94,132.735,132.775,1206800000.0
2008-12-22 18:20:00,132.8,132.8,132.595,132.76,1458000000.0
2008-12-22 18:25:00,132.75,132.885,132.685,132.84,1414400000.0
2008-12-22 18:30:00,132.84,132.96,132.75,132.81,2240400000.0
2008-12-22 18:35:00,132.81,132.93,132.67,132.905,1600200000.0
2008-12-22 18:40:00,132.87,132.965,132.865,132.965,1231200000.0
2008-12-22 18:45:00,132.955,132.99,132.76,132.87,1404800000.0
2008-12-22 18:50:00,132.87,133.34,132.86,133.32,2255600000.0
2008-12-22 18:55:00,133.32,133.4,133.175,133.28,1366400000.0
2008-12-22 19:00:00,133.265,133.285,133.095,133.115,1002000000.0
2008-12-22 19:05:00,133.115,133.305,133.055,133.285,814800000.0
2008-12-22 19:10:00,133.285,133.3,133.21,133.26,374600000.0
2008-12-22 19:15:00,133.265,133.5,133.26,133.5,515600000.0
2008-12-22 19:20:00,133.5,133.5,133.31,133.44,538000000.0
2008-12-22 19:25:00,133.44,133.565,133.44,133.48,668800000.0
2008-12-22 19:30:00,133.48,133.61,133.425,133.585,657200000.0
2008-12-22 19:35:00,133.6,133.68,133.525,133.67,480800000.0
2008-12-22 19:40:00,133.67,133.745,133.52,133.615,579600000.0
2008-12-22 19:45:00,133.615,133.7,133.385,133.395,772200000.0
2008-12-22 19:50:00,133.39,133.475,133.305,133.455,854600000.0
2008-12-22 19:55:00,133.46,133.57,133.35,133.45,645200000.0
2008-12-22 20:00:00,133.455,133.54,133.43,133.505,450400000.0
2008-12-22 20:05:00,133.51,133.665,133.48,133.525,600200000.0
2008-12-22 20:10:00,133.535,133.555,133.505,133.53,318400000.0
2008-12-22 20:15:00,133.535,133.615,133.535,133.6,322600000.0
2008-12-22 20:20:00,133.595,133.62,133.51,133.51,598400000.0
2008-12-22 20:25:00,133.51,133.615,133.375,133.56,854600000.0
2008-12-22 20:30:00,133.56,133.62,133.545,133.56,998400000.0
2008-12-22 20:35:00,133.56,133.65,133.475,133.48,249600000.0
2008-12-22 20:40:00,133.48,133.68,133.475,133.64,562400000.0
2008-12-22 20:45:00,133.64,133.77,133.615,133.695,819400000.0
2008-12-22 20:50:00,133.7,133.75,133.675,133.685,307200000.0
2008-12-22 20:55:00,133.7,133.755,133.67,133.745,375600000.0
2008-12-22 21:00:00,133.755,133.825,133.71,133.825,431600000.0
2008-12-22 21:05:00,133.81,133.895,133.63,133.645,361000000.0
2008-12-22 21:10:00,133.65,133.695,133.505,133.505,675200000.0
2008-12-22 21:15:00,133.505,133.665,133.475,133.59,1152400000.0
2008-12-22 21:20:00,133.605,133.675,133.58,133.655,837600000.0
2008-12-22 21:25:00,133.655,133.74,133.635,133.65,728000000.0
2008-12-22 21:30:00,133.655,133.79,133.645,133.785,643200000.0
2008-12-22 21:35:00,133.785,133.865,133.74,133.775,693200000.0
2008-12-22 21:40:00,133.775,133.87,133.775,133.785,348000000.0
2008-12-22 21:45:00,133.8,133.86,133.785,133.86,679400000.0
2008-12-22 21:50:00,133.86,133.915,133.825,133.845,410800000.0
2008-12-22 21:55:00,133.85,133.875,133.785,133.815,523200000.0
2008-12-22 22:00:00,133.82,133.82,133.6,133.62,694400000.0
2008-12-22 22:05:00,133.62,133.645,133.545,133.57,538400000.0
2008-12-22 22:10:00,133.57,133.605,133.505,133.59,531200000.0
2008-12-22 22:15:00,133.545,133.665,133.525,133.605,960000000.0
2008-12-22 22:20:00,133.59,133.655,133.585,133.615,753600000.0
2008-12-22 22:25:00,133.625,133.64,133.495,133.495,939200000.0
2008-12-22 22:30:00,133.51,133.575,133.495,133.53,384000000.0
2008-12-22 22:35:00,133.53,133.53,133.41,133.515,664000000.0
2008-12-22 22:40:00,133.465,133.53,133.38,133.455,622400000.0
2008-12-22 22:45:00,133.465,133.615,133.415,133.605,531200000.0
2008-12-22 22:50:00,133.605,133.675,133.575,133.635,372800000.0
2008-12-22 22:55:00,133.64,133.645,133.46,133.47,738400000.0
2008-12-22 23:00:00,133.47,133.635,133.47,133.61,901200000.0
2008-12-22 23:05:00,133.6,133.7,133.54,133.605,330000000.0
2008-12-22 23:10:00,133.605,133.755,133.605,133.705,302400000.0
2008-12-22 23:15:00,133.705,133.75,133.69,133.72,112000000.0
2008-12-22 23:20:00,133.715,133.75,133.68,133.725,147200000.0
2008-12-22 23:25:00,133.72,133.77,133.64,133.66,503400000.0
2008-12-22 23:30:00,133.645,133.735,133.485,133.585,861400000.0
2008-12-22 23:35:00,133.6,133.82,133.6,133.81,732600000.0
2008-12-22 23:40:00,133.805,133.805,133.71,133.765,287200000.0
2008-12-22 23:45:00,133.765,133.765,133.665,133.7,441200000.0
2008-12-22 23:50:00,133.715,133.87,133.665,133.87,261000000.0
2008-12-22 23:55:00,133.87,133.87,133.75,133.79,256800000.0
2008-12-23 00:00:00,133.78,133.78,133.63,133.735,178400000.0
2008-12-23 00:05:00,133.715,133.875,133.638,133.795,436400000.0
2008-12-23 00:10:00,133.79,133.865,133.675,133.71,277200000.0
2008-12-23 00:15:00,133.72,133.795,133.68,133.75,143200000.0
2008-12-23 00:20:00,133.775,133.835,133.755,133.82,51200000.0
2008-12-23 00:25:00,133.81,133.855,133.755,133.79,52800000.0
2008-12-23 00:30:00,133.785,133.875,133.73,133.82,76800000.0
2008-12-23 00:35:00,133.815,133.815,133.7,133.76,48000000.0
2008-12-23 00:40:00,133.735,133.785,133.669,133.705,78400000.0
2008-12-23 00:45:00,133.705,133.705,133.505,133.59,161600000.0
2008-12-23 00:50:00,133.586,133.643,133.565,133.575,64000000.0
2008-12-23 00:55:00,133.57,133.65,133.57,133.64,65600000.0
2008-12-23 01:00:00,133.65,133.67,133.592,133.635,92200000.0
2008-12-23 01:05:00,133.64,133.72,133.609,133.66,113000000.0
2008-12-23 01:10:00,133.675,133.705,133.6,133.69,51200000.0
2008-12-23 01:15:00,133.675,133.705,133.564,133.665,70800000.0
2008-12-23 01:20:00,133.665,133.69,133.64,133.655,45800000.0
2008-12-23 01:25:00,133.655,133.695,133.65,133.695,38400000.0
2008-12-23 01:30:00,133.68,133.715,133.65,133.7,51200000.0
2008-12-23 01:35:00,133.69,133.725,133.605,133.61,119400000.0
2008-12-23 01:40:00,133.617,133.713,133.58,133.63,129600000.0
2008-12-23 01:45:00,133.63,133.66,133.466,133.466,67200000.0
2008-12-23 01:50:00,133.467,133.605,133.467,133.6,49600000.0
2008-12-23 01:55:00,133.61,133.61,133.519,133.519,39200000.0
2008-12-23 02:00:00,133.51,133.729,133.506,133.683,109400000.0
2008-12-23 02:05:00,133.698,133.723,133.471,133.529,171800000.0
2008-12-23 02:10:00,133.521,133.709,133.514,133.643,113000000.0
2008-12-23 02:15:00,133.63,133.752,133.554,133.62,263000000.0
2008-12-23 02:20:00,133.657,133.755,133.594,133.716,87200000.0
2008-12-23 02:25:00,133.708,133.708,133.536,133.598,139800000.0
2008-12-23 02:30:00,133.6,133.683,133.56,133.623,155600000.0
2008-12-23 02:35:00,133.569,133.675,133.536,133.591,89400000.0
2008-12-23 02:40:00,133.596,133.687,133.54,133.635,124200000.0
2008-12-23 02:45:00,133.645,133.66,133.564,133.619,193400000.0
2008-12-23 02:50:00,133.61,133.695,133.595,133.66,82400000.0
2008-12-23 02:55:00,133.665,133.725,133.59,133.67,59000000.0
2008-12-23 03:00:00,133.655,133.715,133.655,133.705,30400000.0
2008-12-23 03:05:00,133.719,133.738,133.639,133.71,84200000.0
2008-12-23 03:10:00,133.705,133.75,133.685,133.73,110400000.0
2008-12-23 03:15:00,133.73,133.79,133.725,133.76,110400000.0
2008-12-23 03:20:00,133.75,133.76,133.655,133.75,61200000.0
2008-12-23 03:25:00,133.765,133.765,133.645,133.67,149800000.0
2008-12-23 03:30:00,133.68,133.68,133.65,133.66,74400000.0
2008-12-23 03:35:00,133.66,133.735,133.66,133.71,203200000.0
2008-12-23 03:40:00,133.71,133.75,133.65,133.66,206400000.0
2008-12-23 03:45:00,133.66,133.845,133.65,133.81,365600000.0
2008-12-23 03:50:00,133.815,133.885,133.765,133.77,237600000.0
2008-12-23 03:55:00,133.77,133.87,133.77,133.87,236000000.0
2008-12-23 04:00:00,133.87,133.905,133.78,133.8,263400000.0
2008-12-23 04:05:00,133.8,133.875,133.8,133.855,132800000.0
2008-12-23 04:10:00,133.87,133.88,133.77,133.795,140800000.0
2008-12-23 04:15:00,133.805,133.84,133.805,133.81,150400000.0
2008-12-23 04:20:00,133.792,133.81,133.753,133.795,114200000.0
2008-12-23 04:25:00,133.81,133.87,133.795,133.795,128000000.0
2008-12-23 04:30:00,133.795,133.88,133.795,133.85,100800000.0
2008-12-23 04:35:00,133.855,133.87,133.84,133.85,38400000.0
2008-12-23 04:40:00,133.855,133.855,133.8,133.81,92800000.0
2008-12-23 04:45:00,133.81,133.855,133.78,133.805,105000000.0
2008-12-23 04:50:00,133.805,133.94,133.785,133.94,155200000.0
2008-12-23 04:55:00,133.94,133.955,133.86,133.865,256000000.0
2008-12-23 05:00:00,133.88,133.945,133.875,133.89,112200000.0
2008-12-23 05:05:00,133.89,133.895,133.85,133.875,104000000.0
2008-12-23 05:10:00,133.87,133.88,133.855,133.86,54400000.0
2008-12-23 05:15:00,133.855,133.87,133.78,133.85,43200000.0
2008-12-23 05:20:00,133.855,133.93,133.77,133.77,121600000.0
2008-12-23 05:25:00,133.785,133.83,133.73,133.82,206800000.0
2008-12-23 05:30:00,133.78,133.86,133.705,133.835,308400000.0
2008-12-23 05:35:00,133.835,133.935,133.825,133.89,179400000.0
2008-12-23 05:40:00,133.89,133.9,133.805,133.86,185600000.0
2008-12-23 05:45:00,133.86,133.905,133.84,133.845,133000000.0
2008-12-23 05:50:00,133.845,133.875,133.83,133.855,221200000.0
2008-12-23 05:55:00,133.834,133.95,133.793,133.905,343400000.0
2008-12-23 06:00:00,133.905,133.925,133.85,133.895,70600000.0
2008-12-23 06:05:00,133.885,133.96,133.86,133.96,144400000.0
2008-12-23 06:10:00,133.96,133.965,133.845,133.885,303600000.0
2008-12-23 06:15:00,133.89,133.905,133.833,133.855,180800000.0
2008-12-23 06:20:00,133.88,133.955,133.86,133.95,168800000.0
2008-12-23 06:25:00,133.945,133.945,133.86,133.88,80800000.0
2008-12-23 06:30:00,133.875,133.91,133.865,133.88,72800000.0
2008-12-23 06:35:00,133.875,133.915,133.855,133.895,131400000.0
2008-12-23 06:40:00,133.905,133.915,133.845,133.85,177600000.0
2008-12-23 06:45:00,133.85,133.85,133.78,133.85,83200000.0
2008-12-23 06:50:00,133.85,133.875,133.845,133.875,84800000.0
2008-12-23 06:55:00,133.875,133.89,133.84,133.85,131200000.0
2008-12-23 07:00:00,133.85,133.87,133.655,133.66,250000000.0
2008-12-23 07:05:00,133.66,133.715,133.66,133.71,160600000.0
2008-12-23 07:10:00,133.675,133.82,133.675,133.82,356000000.0
2008-12-23 07:15:00,133.82,133.82,133.712,133.75,73400000.0
2008-12-23 07:20:00,133.765,133.805,133.765,133.79,113400000.0
2008-12-23 07:25:00,133.78,133.805,133.72,133.725,117200000.0
2008-12-23 07:30:00,133.725,133.74,133.705,133.74,130400000.0
2008-12-23 07:35:00,133.745,133.755,133.72,133.74,128400000.0
2008-12-23 07:40:00,133.735,133.755,133.675,133.705,171000000.0
2008-12-23 07:45:00,133.705,133.74,133.68,133.735,88000000.0
2008-12-23 07:50:00,133.715,133.715,133.64,133.66,85600000.0
2008-12-23 07:55:00,133.67,133.695,133.569,133.655,66800000.0
2008-12-23 08:00:00,133.67,133.755,133.645,133.725,203000000.0
2008-12-23 08:05:00,133.725,133.73,133.69,133.69,113600000.0
2008-12-23 08:10:00,133.725,133.86,133.68,133.725,155400000.0
2008-12-23 08:15:00,133.78,133.79,133.75,133.785,55800000.0
2008-12-23 08:20:00,133.785,133.835,133.73,133.82,140800000.0
2008-12-23 08:25:00,133.825,133.89,133.805,133.86,170600000.0
2008-12-23 08:30:00,133.86,133.93,133.86,133.92,262400000.0
2008-12-23 08:35:00,133.925,134.005,133.91,133.925,296800000.0
2008-12-23 08:40:00,133.92,133.92,133.805,133.82,349800000.0
2008-12-23 08:45:00,133.82,133.92,133.82,133.87,245600000.0
2008-12-23 08:50:00,133.87,133.895,133.83,133.87,78400000.0
2008-12-23 08:55:00,133.87,133.87,133.625,133.77,360800000.0
2008-12-23 09:00:00,133.77,133.88,133.77,133.845,220400000.0
2008-12-23 09:05:00,133.86,133.89,133.805,133.845,160600000.0
2008-12-23 09:10:00,133.85,133.935,133.73,133.745,208000000.0
2008-12-23 09:15:00,133.76,134.03,133.755,134.0,490400000.0
2008-12-23 09:20:00,134.0,134.0,133.945,133.96,247000000.0
2008-12-23 09:25:00,133.96,133.995,133.745,133.78,355900000.0
2008-12-23 09:30:00,133.78,133.955,133.76,133.93,528600000.0
2008-12-23 09:35:00,133.93,133.97,133.925,133.97,120200000.0
2008-12-23 09:40:00,133.97,133.97,133.895,133.925,307600000.0
2008-12-23 09:45:00,133.93,133.95,133.905,133.95,215400000.0
2008-12-23 09:50:00,133.95,133.975,133.45,133.645,615900000.0
2008-12-23 09:55:00,133.645,133.845,133.64,133.845,542400000.0
2008-12-23 10:00:00,133.86,133.98,133.735,133.88,611400000.0
2008-12-23 10:05:00,133.88,133.91,133.8,133.91,501800000.0
2008-12-23 10:10:00,133.9,134.04,133.9,134.01,308200000.0
2008-12-23 10:15:00,134.01,134.18,133.96,133.975,741200000.0
2008-12-23 10:20:00,133.975,133.98,133.835,133.965,789200000.0
2008-12-23 10:25:00,133.975,134.07,133.945,133.99,1078800000.0
2008-12-23 10:30:00,133.99,134.1,133.98,134.07,827200000.0
2008-12-23 10:35:00,134.065,134.155,133.84,134.055,957600000.0
2008-12-23 10:40:00,134.06,134.29,134.01,134.06,901600000.0
2008-12-23 10:45:00,134.075,134.14,133.995,134.115,1080400000.0
2008-12-23 10:50:00,134.115,134.14,134.0,134.02,556800000.0
2008-12-23 10:55:00,134.02,134.025,133.66,133.8,1092400000.0
2008-12-23 11:00:00,133.8,133.915,133.705,133.76,710000000.0
2008-12-23 11:05:00,133.765,133.825,133.71,133.77,780800000.0
2008-12-23 11:10:00,133.765,133.8,133.7,133.755,652800000.0
2008-12-23 11:15:00,133.755,133.79,133.68,133.68,641600000.0
2008-12-23 11:20:00,133.68,133.735,133.565,133.59,831200000.0
2008-12-23 11:25:00,133.585,133.66,133.49,133.55,1067200000.0
2008-12-23 11:30:00,133.55,133.55,133.255,133.27,920000000.0
2008-12-23 11:35:00,133.27,133.46,133.245,133.35,702600000.0
2008-12-23 11:40:00,133.35,133.405,133.28,133.38,536800000.0
2008-12-23 11:45:00,133.385,133.4,133.24,133.365,722400000.0
2008-12-23 11:50:00,133.365,133.41,133.3,133.32,847200000.0
2008-12-23 11:55:00,133.325,133.61,133.32,133.4,852800000.0
2008-12-23 12:00:00,133.405,133.49,133.235,133.365,1080100000.0
2008-12-23 12:05:00,133.375,133.42,133.28,133.385,1031000000.0
2008-12-23 12:10:00,133.395,133.395,133.305,133.345,691200000.0
2008-12-23 12:15:00,133.35,133.375,133.315,133.32,589800000.0
2008-12-23 12:20:00,133.32,133.32,133.14,133.15,642000000.0
2008-12-23 12:25:00,133.15,133.235,133.14,133.17,792800000.0
2008-12-23 12:30:00,133.17,133.2,133.09,133.185,534400000.0
2008-12-23 12:35:00,133.19,133.365,133.105,133.195,760000000.0
2008-12-23 12:40:00,133.195,133.2,132.935,133.05,862800000.0
2008-12-23 12:45:00,133.045,133.13,132.92,133.015,678800000.0
2008-12-23 12:50:00,133.015,133.215,132.995,133.105,732800000.0
2008-12-23 12:55:00,133.105,133.115,132.96,132.96,410200000.0
2008-12-23 13:00:00,132.98,133.16,132.945,133.05,808000000.0
2008-12-23 13:05:00,133.055,133.09,133.0,133.03,720000000.0
2008-12-23 13:10:00,133.03,133.16,133.01,133.145,734400000.0
2008-12-23 13:15:00,133.145,133.205,132.97,133.08,1004000000.0
2008-12-23 13:20:00,133.085,133.28,133.035,133.215,660000000.0
2008-12-23 13:25:00,133.215,133.315,133.18,133.23,436000000.0
2008-12-23 13:30:00,133.23,133.23,133.03,133.11,706800000.0
2008-12-23 13:35:00,133.11,133.24,133.03,133.07,1026600000.0
2008-12-23 13:40:00,133.07,133.12,132.94,133.12,755000000.0
2008-12-23 13:45:00,133.13,133.14,133.035,133.095,738000000.0
2008-12-23 13:50:00,133.095,133.17,133.055,133.145,755600000.0
2008-12-23 13:55:00,133.15,133.17,133.085,133.11,782200000.0
2008-12-23 14:00:00,133.095,133.185,133.095,133.16,534400000.0
2008-12-23 14:05:00,133.16,133.315,133.12,133.275,466400000.0
2008-12-23 14:10:00,133.275,133.53,133.22,133.415,843800000.0
2008-12-23 14:15:00,133.415,133.485,133.33,133.36,507600000.0
2008-12-23 14:20:00,133.36,133.425,133.335,133.35,656800000.0
2008-12-23 14:25:00,133.355,133.43,133.31,133.365,851000000.0
2008-12-23 14:30:00,133.36,133.465,133.345,133.43,1564000001.0
2008-12-23 14:35:00,133.445,133.47,133.395,133.415,1065200000.0
2008-12-23 14:40:00,133.405,133.53,133.36,133.435,968000000.0
2008-12-23 14:45:00,133.42,133.59,133.365,133.455,835199999.0
2008-12-23 14:50:00,133.465,133.515,133.375,133.495,671200000.0
2008-12-23 14:55:00,133.495,133.6,133.43,133.43,565400000.0
2008-12-23 15:00:00,133.37,133.53,133.355,133.5,643200000.0
2008-12-23 15:05:00,133.515,133.55,133.345,133.41,714000000.0
2008-12-23 15:10:00,133.415,133.505,133.385,133.47,827400000.0
2008-12-23 15:15:00,133.47,133.505,133.36,133.4,1060800000.0
2008-12-23 15:20:00,133.415,133.485,133.365,133.465,968000000.0
2008-12-23 15:25:00,133.48,133.485,133.31,133.39,986800000.0
2008-12-23 15:30:00,133.395,133.475,133.375,133.44,926400000.0
2008-12-23 15:35:00,133.44,133.565,133.36,133.53,733600000.0
2008-12-23 15:40:00,133.53,133.535,133.37,133.39,882800000.0
2008-12-23 15:45:00,133.39,133.55,133.3,133.505,829600000.0
2008-12-23 15:50:00,133.495,133.645,133.49,133.595,567200000.0
2008-12-23 15:55:00,133.585,133.865,133.57,133.85,521200000.0
2008-12-23 16:00:00,133.85,133.85,133.685,133.835,764800000.0
2008-12-23 16:05:00,133.825,133.93,133.75,133.93,734400000.0
2008-12-23 16:10:00,133.93,133.96,133.855,133.95,446200000.0
2008-12-23 16:15:00,133.95,133.95,133.84,133.87,424400000.0
2008-12-23 16:20:00,133.88,133.965,133.805,133.88,816000000.0
2008-12-23 16:25:00,133.885,134.005,133.88,133.96,500000000.0
2008-12-23 16:30:00,133.965,134.07,133.96,134.055,608600000.0
2008-12-23 16:35:00,134.055,134.06,133.8,133.83,756800000.0
2008-12-23 16:40:00,133.835,133.865,133.48,133.6,1328600000.0
2008-12-23 16:45:00,133.6,133.62,133.47,133.495,756800000.0
2008-12-23 16:50:00,133.49,133.66,133.47,133.64,502000000.0
2008-12-23 16:55:00,133.65,133.8,133.59,133.635,806000000.0
2008-12-23 17:00:00,133.65,133.74,133.53,133.6,805200000.0
2008-12-23 17:05:00,133.6,133.63,133.425,133.55,433000000.0
2008-12-23 17:10:00,133.54,133.58,133.465,133.535,861600000.0
2008-12-23 17:15:00,133.54,133.615,133.395,133.535,775600000.0
2008-12-23 17:20:00,133.535,133.605,133.47,133.55,509800000.0
2008-12-23 17:25:00,133.57,133.625,133.56,133.585,579000000.0
2008-12-23 17:30:00,133.585,133.7,133.515,133.67,806800000.0
2008-12-23 17:35:00,133.665,133.675,133.405,133.48,1230000000.0
2008-12-23 17:40:00,133.495,133.555,133.41,133.45,1240000000.0
2008-12-23 17:45:00,133.45,133.5,133.265,133.335,1021400000.0
2008-12-23 17:50:00,133.335,133.405,133.145,133.16,988800000.0
2008-12-23 17:55:00,133.16,133.23,132.95,133.03,1696400000.0
2008-12-23 18:00:00,133.03,133.25,133.03,133.19,1330200000.0
2008-12-23 18:05:00,133.19,133.26,133.17,133.245,692200000.0
2008-12-23 18:10:00,133.24,133.285,133.19,133.24,697400000.0
2008-12-23 18:15:00,133.24,133.295,133.145,133.235,844600000.0
2008-12-23 18:20:00,133.235,133.255,132.885,132.915,798600000.0
2008-12-23 18:25:00,132.925,133.33,132.92,133.285,1074800000.0
2008-12-23 18:30:00,133.28,133.36,133.24,133.32,748400000.0
2008-12-23 18:35:00,133.32,133.425,133.25,133.28,1000400000.0
2008-12-23 18:40:00,133.27,133.43,133.27,133.425,446000000.0
2008-12-23 18:45:00,133.43,133.585,133.415,133.52,432000000.0
2008-12-23 18:50:00,133.52,133.55,133.49,133.5,769000000.0
2008-12-23 18:55:00,133.5,133.755,133.49,133.685,964800000.0
2008-12-23 19:00:00,133.7,133.76,133.37,133.37,1088800000.0
2008-12-23 19:05:00,133.37,133.585,133.3,133.51,1164400000.0
2008-12-23 19:10:00,133.505,133.54,133.255,133.32,925400001.0
2008-12-23 19:15:00,133.33,133.415,133.245,133.405,726000000.0
2008-12-23 19:20:00,133.395,133.405,133.32,133.345,600600000.0
2008-12-23 19:25:00,133.355,133.405,133.235,133.295,604800000.0
2008-12-23 19:30:00,133.285,133.3,133.24,133.24,489400000.0
2008-12-23 19:35:00,133.255,133.28,133.155,133.27,293600000.0
2008-12-23 19:40:00,133.265,133.27,133.175,133.19,184000000.0
2008-12-23 19:45:00,133.19,133.25,133.15,133.24,315600000.0
2008-12-23 19:50:00,133.245,133.335,133.225,133.335,191600000.0
2008-12-23 19:55:00,133.335,133.56,133.335,133.425,573400000.0
2008-12-23 20:00:00,133.425,133.485,133.37,133.38,245800000.0
2008-12-23 20:05:00,133.395,133.43,133.37,133.37,176000000.0
2008-12-23 20:10:00,133.37,133.465,133.305,133.465,171600000.0
2008-12-23 20:15:00,133.465,133.535,133.455,133.46,182000000.0
2008-12-23 20:20:00,133.46,133.46,133.3,133.37,322200000.0
2008-12-23 20:25:00,133.375,133.52,133.365,133.46,378000000.0
2008-12-23 20:30:00,133.475,133.53,133.445,133.52,378400000.0
2008-12-23 20:35:00,133.51,133.51,133.37,133.385,275000000.0
2008-12-23 20:40:00,133.385,133.485,133.27,133.46,388400000.0
2008-12-23 20:45:00,133.465,133.7,133.465,133.695,629800000.0
2008-12-23 20:50:00,133.695,133.72,133.535,133.54,299000000.0
2008-12-23 20:55:00,133.54,133.675,133.54,133.63,823400000.0
2008-12-23 21:00:00,133.63,133.665,133.555,133.66,315400000.0
2008-12-23 21:05:00,133.655,133.79,133.62,133.77,152000000.0
2008-12-23 21:10:00,133.76,133.77,133.7,133.71,200000000.0
2008-12-23 21:15:00,133.71,133.72,133.575,133.62,355600000.0
2008-12-23 21:20:00,133.62,133.655,133.615,133.63,230200000.0
2008-12-23 21:25:00,133.63,133.64,133.61,133.625,217600000.0
2008-12-23 21:30:00,133.625,133.68,133.62,133.68,150400000.0
2008-12-23 21:35:00,133.69,133.81,133.69,133.78,273700000.0
2008-12-23 21:40:00,133.77,133.785,133.74,133.75,318600000.0
2008-12-23 21:45:00,133.745,133.76,133.65,133.65,255200000.0
2008-12-23 21:50:00,133.65,133.725,133.61,133.645,196400000.0
2008-12-23 21:55:00,133.635,133.735,133.585,133.6,456000000.0
2008-12-23 22:00:00,133.6,133.765,133.6,133.72,374400000.0
2008-12-23 22:05:00,133.72,133.82,133.71,133.81,449200000.0
2008-12-23 22:10:00,133.815,133.91,133.77,133.87,626000000.0
2008-12-23 22:15:00,133.87,133.985,133.87,133.92,680000000.0
2008-12-23 22:20:00,133.92,133.96,133.855,133.885,708000000.0
2008-12-23 22:25:00,133.885,133.945,133.865,133.9,593800000.0
2008-12-23 22:30:00,133.9,134.05,133.885,134.01,737400000.0
2008-12-23 22:35:00,134.01,134.01,133.835,133.865,343800000.0
2008-12-23 22:40:00,133.865,133.965,133.865,133.905,512000000.0
2008-12-23 22:45:00,133.91,134.12,133.9,134.12,604000000.0
2008-12-23 22:50:00,134.12,134.29,134.12,134.225,631400000.0
2008-12-23 22:55:00,134.22,134.315,133.98,134.0,793800000.0
2008-12-23 23:00:00,134.01,134.275,134.01,134.275,407000000.0
2008-12-23 23:05:00,134.275,134.365,134.225,134.365,388200000.0
2008-12-23 23:10:00,134.365,134.385,134.16,134.285,365000000.0
2008-12-23 23:15:00,134.29,134.325,134.035,134.095,395800000.0
2008-12-23 23:20:00,134.095,134.11,134.04,134.09,337400000.0
2008-12-23 23:25:00,134.095,134.185,134.075,134.15,210600000.0
2008-12-23 23:30:00,134.17,134.215,134.0,134.055,538200000.0
2008-12-23 23:35:00,134.065,134.07,133.935,133.955,177200000.0
2008-12-23 23:40:00,133.95,133.95,133.94,133.94,539200000.0
2008-12-23 23:45:00,133.94,133.995,133.94,133.955,560800000.0
2008-12-23 23:50:00,133.955,133.955,133.93,133.94,474200000.0
2008-12-23 23:55:00,133.94,133.955,133.93,133.94,199200000.0
2008-12-24 00:00:00,133.895,133.92,133.827,133.885,139200000.0
2008-12-24 00:05:00,133.901,133.995,133.845,133.85,169600000.0
2008-12-24 00:10:00,133.835,133.933,133.835,133.865,137600000.0
2008-12-24 00:15:00,133.865,133.97,133.825,133.94,166200000.0
2008-12-24 00:20:00,133.94,133.965,133.85,133.92,72200000.0
2008-12-24 00:25:00,133.925,133.975,133.925,133.97,38400000.0
2008-12-24 00:30:00,133.98,133.99,133.89,133.92,129600000.0
2008-12-24 00:35:00,133.915,133.92,133.805,133.875,105400000.0
2008-12-24 00:40:00,133.88,133.94,133.82,133.835,104400000.0
2008-12-24 00:45:00,133.85,133.87,133.845,133.855,19400000.0
2008-12-24 00:50:00,133.865,133.895,133.75,133.77,140000000.0
2008-12-24 00:55:00,133.78,133.853,133.77,133.795,69400000.0
2008-12-24 01:00:00,133.795,133.795,133.69,133.79,141600000.0
2008-12-24 01:05:00,133.805,133.82,133.715,133.73,46200000.0
2008-12-24 01:10:00,133.73,133.825,133.73,133.825,116400000.0
2008-12-24 01:15:00,133.845,133.865,133.745,133.76,107000000.0
2008-12-24 01:20:00,133.735,133.785,133.722,133.748,62200000.0
2008-12-24 01:25:00,133.78,133.8,133.73,133.77,153400000.0
2008-12-24 01:30:00,133.775,133.97,133.775,133.93,116800000.0
2008-12-24 01:35:00,133.93,133.935,133.93,133.93,41600000.0
2008-12-24 01:40:00,133.935,133.945,133.71,133.78,284400000.0
2008-12-24 01:45:00,133.78,133.792,133.655,133.792,128600000.0
2008-12-24 01:50:00,133.719,134.045,133.719,134.0,136000000.0
2008-12-24 01:55:00,134.0,134.0,133.86,133.885,86400000.0
2008-12-24 02:00:00,133.845,133.95,133.77,133.87,110400000.0
2008-12-24 02:05:00,133.87,134.08,133.805,134.05,97600000.0
2008-12-24 02:10:00,133.94,134.08,133.88,133.96,159400000.0
2008-12-24 02:15:00,133.97,134.03,133.885,133.955,169400000.0
2008-12-24 02:20:00,133.954,134.016,133.903,133.99,83400000.0
2008-12-24 02:25:00,133.99,134.02,133.97,134.005,73400000.0
2008-12-24 02:30:00,134.0,134.03,133.93,133.93,87400000.0
2008-12-24 02:35:00,133.945,133.985,133.89,133.915,317800000.0
2008-12-24 02:40:00,133.92,133.94,133.84,133.92,133400000.0
2008-12-24 02:45:00,133.88,133.91,133.775,133.78,267200000.0
2008-12-24 02:50:00,133.8,133.86,133.75,133.8,380800000.0
2008-12-24 02:55:00,133.725,133.8,133.545,133.625,421000000.0
2008-12-24 03:00:00,133.62,133.675,133.535,133.535,228800000.0
2008-12-24 03:05:00,133.545,133.545,133.47,133.535,351200000.0
2008-12-24 03:10:00,133.525,133.64,133.525,133.585,265800000.0
2008-12-24 03:15:00,133.59,133.645,133.565,133.57,243200000.0
2008-12-24 03:20:00,133.57,133.57,133.46,133.505,297600000.0
2008-12-24 03:25:00,133.505,133.565,133.425,133.46,336000000.0
2008-12-24 03:30:00,133.46,133.495,133.26,133.405,510400000.0
2008-12-24 03:35:00,133.405,133.635,133.385,133.6,526000000.0
2008-12-24 03:40:00,133.61,133.615,133.485,133.59,244200000.0
2008-12-24 03:45:00,133.58,133.59,133.317,133.395,585200000.0
2008-12-24 03:50:00,133.38,133.385,133.215,133.32,334200000.0
2008-12-24 03:55:00,133.32,133.41,133.32,133.4,236000000.0
2008-12-24 04:00:00,133.405,133.45,133.36,133.44,172800000.0
2008-12-24 04:05:00,133.45,133.505,133.415,133.505,92000000.0
2008-12-24 04:10:00,133.5,133.5,133.42,133.475,169600000.0
2008-12-24 04:15:00,133.485,133.485,133.33,133.355,176000000.0
2008-12-24 04:20:00,133.37,133.385,133.33,133.375,266400000.0
2008-12-24 04:25:00,133.375,133.52,133.375,133.52,141000000.0
2008-12-24 04:30:00,133.515,133.54,133.45,133.505,216000000.0
2008-12-24 04:35:00,133.505,133.52,133.45,133.505,151400000.0
2008-12-24 04:40:00,133.505,133.68,133.465,133.68,172600000.0
2008-12-24 04:45:00,133.67,133.765,133.61,133.74,684400000.0
2008-12-24 04:50:00,133.74,133.745,133.7,133.71,229000000.0
2008-12-24 04:55:00,133.71,133.72,133.67,133.71,238400000.0
2008-12-24 05:00:00,133.71,133.71,133.59,133.595,423000000.0
2008-12-24 05:05:00,133.6,133.625,133.5,133.56,326800000.0
2008-12-24 05:10:00,133.555,133.555,133.48,133.52,131200000.0
2008-12-24 05:15:00,133.52,133.56,133.515,133.55,115200000.0
2008-12-24 05:20:00,133.56,133.6,133.545,133.57,114400000.0
2008-12-24 05:25:00,133.575,133.6,133.555,133.58,97600000.0
2008-12-24 05:30:00,133.595,133.635,133.54,133.63,116800000.0
2008-12-24 05:35:00,133.625,133.645,133.595,133.625,188800000.0
2008-12-24 05:40:00,133.62,133.645,133.59,133.62,299200000.0
2008-12-24 05:45:00,133.62,133.675,133.615,133.675,157200000.0
2008-12-24 05:50:00,133.68,133.725,133.62,133.68,266600000.0
2008-12-24 05:55:00,133.68,133.69,133.575,133.665,160000000.0
2008-12-24 06:00:00,133.66,133.72,133.61,133.685,98600000.0
2008-12-24 06:05:00,133.67,133.825,133.66,133.755,161600000.0
2008-12-24 06:10:00,133.75,133.79,133.75,133.75,95200000.0
2008-12-24 06:15:00,133.75,133.765,133.75,133.75,64000000.0
2008-12-24 06:20:00,133.75,133.795,133.745,133.79,183800000.0
2008-12-24 06:25:00,133.785,133.855,133.785,133.81,112200000.0
2008-12-24 06:30:00,133.805,133.805,133.78,133.785,114600000.0
2008-12-24 06:35:00,133.8,133.8,133.585,133.63,208000000.0
2008-12-24 06:40:00,133.64,133.65,133.59,133.63,230400000.0
2008-12-24 06:45:00,133.625,133.65,133.585,133.61,122600000.0
2008-12-24 06:50:00,133.61,133.625,133.57,133.585,152400000.0
2008-12-24 06:55:00,133.595,133.645,133.585,133.63,148400000.0
2008-12-24 07:00:00,133.625,133.665,133.625,133.64,105600000.0
2008-12-24 07:05:00,133.64,133.665,133.61,133.625,221600000.0
2008-12-24 07:10:00,133.635,133.635,133.5,133.51,124400000.0
2008-12-24 07:15:00,133.51,133.53,133.45,133.51,140000000.0
2008-12-24 07:20:00,133.51,133.52,133.36,133.39,343800000.0
2008-12-24 07:25:00,133.39,133.46,133.385,133.445,117800000.0
2008-12-24 07:30:00,133.44,133.56,133.38,133.535,412000000.0
2008-12-24 07:35:00,133.555,133.56,133.415,133.47,192000000.0
2008-12-24 07:40:00,133.47,133.47,133.43,133.47,160000000.0
2008-12-24 07:45:00,133.47,133.58,133.47,133.56,191200000.0
2008-12-24 07:50:00,133.555,133.575,133.44,133.495,163800000.0
2008-12-24 07:55:00,133.485,133.495,133.42,133.48,99000000.0
2008-12-24 08:00:00,133.485,133.53,133.365,133.405,229200000.0
2008-12-24 08:05:00,133.415,133.7,133.41,133.64,334400000.0
2008-12-24 08:10:00,133.64,133.77,133.475,133.77,390400000.0
2008-12-24 08:15:00,133.745,133.81,133.63,133.68,449000000.0
2008-12-24 08:20:00,133.7,133.775,133.7,133.71,193600000.0
2008-12-24 08:25:00,133.71,133.75,133.62,133.71,272000000.0
2008-12-24 08:30:00,133.71,133.71,133.59,133.685,264000000.0
2008-12-24 08:35:00,133.685,133.83,133.685,133.8,234600000.0
2008-12-24 08:40:00,133.81,133.85,133.77,133.78,225600000.0
2008-12-24 08:45:00,133.78,133.795,133.74,133.78,134800000.0
2008-12-24 08:50:00,133.78,133.81,133.77,133.78,110400000.0
2008-12-24 08:55:00,133.79,133.79,133.68,133.68,88000000.0
2008-12-24 09:00:00,133.68,133.69,133.43,133.54,366000000.0
2008-12-24 09:05:00,133.525,133.545,133.475,133.49,463400000.0
2008-12-24 09:10:00,133.49,133.52,133.47,133.495,467800000.0
2008-12-24 09:15:00,133.5,133.645,133.48,133.515,448400000.0
2008-12-24 09:20:00,133.51,133.59,133.51,133.54,544000000.0
2008-12-24 09:25:00,133.565,133.7,133.55,133.7,244800000.0
2008-12-24 09:30:00,133.695,133.7,133.475,133.525,492000000.0
2008-12-24 09:35:00,133.515,133.585,133.475,133.54,379000000.0
2008-12-24 09:40:00,133.54,133.545,133.5,133.505,524200000.0
2008-12-24 09:45:00,133.505,133.6,133.475,133.48,502000000.0
2008-12-24 09:50:00,133.49,133.505,133.405,133.465,225600000.0
2008-12-24 09:55:00,133.48,133.635,133.48,133.57,325800000.0
2008-12-24 10:00:00,133.56,133.695,133.535,133.57,798600002.0
2008-12-24 10:05:00,133.56,133.585,133.37,133.435,625400000.0
2008-12-24 10:10:00,133.43,133.465,133.255,133.26,572800000.0
2008-12-24 10:15:00,133.27,133.375,133.12,133.225,542600000.0
2008-12-24 10:20:00,133.22,133.26,133.18,133.23,640200000.0
2008-12-24 10:25:00,133.23,133.27,133.075,133.13,762400000.0
2008-12-24 10:30:00,133.135,133.23,133.03,133.105,596000000.0
2008-12-24 10:35:00,133.105,133.2,133.035,133.095,692800000.0
2008-12-24 10:40:00,133.1,133.11,133.015,133.095,580800000.0
2008-12-24 10:45:00,133.095,133.19,133.06,133.18,693600000.0
2008-12-24 10:50:00,133.18,133.35,133.095,133.11,621000000.0
2008-12-24 10:55:00,133.11,133.185,132.92,132.92,582400000.0
2008-12-24 11:00:00,132.92,133.07,132.9,133.03,638600000.0
2008-12-24 11:05:00,133.025,133.16,132.955,133.02,567600000.0
2008-12-24 11:10:00,133.035,133.115,132.985,133.045,407200000.0
2008-12-24 11:15:00,133.04,133.09,132.855,132.91,776600000.0
2008-12-24 11:20:00,132.92,133.0,132.885,133.0,802400000.0
2008-12-24 11:25:00,133.0,133.25,132.99,133.25,1357000000.0
2008-12-24 11:30:00,133.24,133.27,133.045,133.075,582600000.0
2008-12-24 11:35:00,133.08,133.335,133.08,133.22,652000000.0
2008-12-24 11:40:00,133.22,133.375,133.22,133.37,324200000.0
2008-12-24 11:45:00,133.375,133.64,133.19,133.31,743000000.0
2008-12-24 11:50:00,133.295,133.345,133.165,133.185,450200000.0
2008-12-24 11:55:00,133.185,133.34,133.145,133.315,677400000.0
2008-12-24 12:00:00,133.315,133.335,133.235,133.315,511600000.0
2008-12-24 12:05:00,133.32,133.495,133.11,133.17,761000000.0
2008-12-24 12:10:00,133.175,133.35,133.085,133.155,967200000.0
2008-12-24 12:15:00,133.14,133.19,132.863,132.92,845400000.0
2008-12-24 12:20:00,132.882,133.105,132.83,133.02,1018400000.0
2008-12-24 12:25:00,133.025,133.095,132.86,132.895,486600000.0
2008-12-24 12:30:00,132.9,133.01,132.885,132.975,354000000.0
2008-12-24 12:35:00,132.98,133.21,132.97,133.14,307000000.0
2008-12-24 12:40:00,133.14,133.205,132.82,132.85,732800000.0
2008-12-24 12:45:00,132.855,132.92,132.785,132.845,894000000.0
2008-12-24 12:50:00,132.845,132.93,132.58,132.7,893600000.0
2008-12-24 12:55:00,132.7,133.005,132.69,132.98,732600000.0
2008-12-24 13:00:00,132.985,133.16,132.965,133.14,686800000.0
2008-12-24 13:05:00,133.13,133.145,132.895,133.105,359200000.0
2008-12-24 13:10:00,133.105,133.105,132.92,133.02,648400000.0
2008-12-24 13:15:00,133.02,133.04,132.865,132.955,956800000.0
2008-12-24 13:20:00,132.965,133.095,132.8,132.875,593600000.0
2008-12-24 13:25:00,132.88,132.945,132.75,132.93,622200000.0
2008-12-24 13:30:00,132.92,132.92,132.77,132.875,275600000.0
2008-12-24 13:35:00,132.875,133.195,132.875,133.175,642400000.0
2008-12-24 13:40:00,133.165,133.175,132.935,133.135,1072400000.0
2008-12-24 13:45:00,133.14,133.4,133.02,133.3,1720400000.0
2008-12-24 13:50:00,133.3,133.33,133.285,133.295,756000000.0
2008-12-24 13:55:00,133.3,133.31,133.175,133.235,709400000.0
2008-12-24 14:00:00,133.225,133.305,133.21,133.29,318000000.0
2008-12-24 14:05:00,133.285,133.29,133.025,133.105,901800000.0
2008-12-24 14:10:00,133.1,133.415,133.085,133.285,953000000.0
2008-12-24 14:15:00,133.295,133.385,133.225,133.23,1346000000.0
2008-12-24 14:20:00,133.23,133.26,133.115,133.235,334400000.0
2008-12-24 14:25:00,133.235,133.515,133.22,133.49,1182400000.0
2008-12-24 14:30:00,133.49,133.49,133.365,133.385,370400000.0
2008-12-24 14:35:00,133.39,133.39,133.085,133.16,680800000.0
2008-12-24 14:40:00,133.16,133.185,132.815,132.835,1033200004.0
2008-12-24 14:45:00,132.83,133.06,132.83,133.035,704000000.0
2008-12-24 14:50:00,133.03,133.19,133.0,133.1,986600000.0
2008-12-24 14:55:00,133.1,133.2,133.09,133.19,462400000.0
2008-12-24 15:00:00,133.19,133.19,132.94,132.95,358600000.0
2008-12-24 15:05:00,132.96,133.355,132.955,133.31,718200000.0
2008-12-24 15:10:00,133.295,133.425,133.295,133.405,969800000.0
2008-12-24 15:15:00,133.39,133.435,133.29,133.39,453800000.0
2008-12-24 15:20:00,133.385,133.455,133.315,133.45,635400000.0
2008-12-24 15:25:00,133.44,133.57,133.435,133.515,603600000.0
2008-12-24 15:30:00,133.48,133.57,133.38,133.4,1691000000.0
2008-12-24 15:35:00,133.4,133.56,133.4,133.48,945000000.0
2008-12-24 15:40:00,133.485,133.635,133.485,133.51,564000000.0
2008-12-24 15:45:00,133.5,133.595,133.49,133.58,400000000.0
2008-12-24 15:50:00,133.58,133.58,133.405,133.49,168400000.0
2008-12-24 15:55:00,133.505,133.51,133.435,133.45,131400000.0
2008-12-24 16:00:00,133.45,133.47,133.22,133.355,773200000.0
2008-12-24 16:05:00,133.385,133.53,133.36,133.465,1169600000.0
2008-12-24 16:10:00,133.47,133.54,133.3,133.455,896400000.0
2008-12-24 16:15:00,133.465,133.485,133.415,133.445,635200000.0
2008-12-24 16:20:00,133.45,133.495,133.415,133.455,1011000000.0
2008-12-24 16:25:00,133.46,133.6,133.375,133.52,1994400000.0
2008-12-24 16:30:00,133.53,133.68,133.285,133.44,1707600000.0
2008-12-24 16:35:00,133.44,133.515,133.375,133.47,1116600000.0
2008-12-24 16:40:00,133.46,133.635,133.445,133.575,949000000.0
2008-12-24 16:45:00,133.58,133.635,133.55,133.58,149000000.0
2008-12-24 16:50:00,133.595,133.61,133.31,133.4,700600000.0
2008-12-24 16:55:00,133.37,133.48,133.265,133.315,560800000.0
2008-12-24 17:00:00,133.32,133.345,133.15,133.335,973000000.0
2008-12-24 17:05:00,133.34,133.48,133.3,133.48,381800000.0
2008-12-24 17:10:00,133.48,133.505,133.18,133.285,1322800001.0
2008-12-24 17:15:00,133.275,133.32,133.255,133.27,507200000.0
2008-12-24 17:20:00,133.27,133.355,133.2,133.285,403600000.0
2008-12-24 17:25:00,133.275,133.35,133.245,133.35,273400000.0
2008-12-24 17:30:00,133.33,133.465,133.305,133.455,448000000.0
2008-12-24 17:35:00,133.455,133.62,133.43,133.6,599400000.0
2008-12-24 17:40:00,133.605,133.72,133.505,133.57,615400000.0
2008-12-24 17:45:00,133.58,133.7,133.58,133.62,315000000.0
2008-12-24 17:50:00,133.63,133.66,133.56,133.615,213400000.0
2008-12-24 17:55:00,133.62,133.64,133.29,133.34,506200000.0
2008-12-24 18:00:00,133.34,133.38,133.335,133.35,826000000.0
2008-12-24 18:05:00,133.365,133.465,133.365,133.465,596000000.0
2008-12-24 18:10:00,133.455,133.485,133.44,133.45,285200000.0
2008-12-24 18:15:00,133.455,133.47,133.305,133.32,704200000.0
2008-12-24 18:20:00,133.32,133.32,133.145,133.19,791400000.0
2008-12-24 18:25:00,133.19,133.19,132.835,132.935,1173900000.0
2008-12-24 18:30:00,132.94,133.05,132.855,132.955,993200000.0
2008-12-24 18:35:00,132.965,133.125,132.905,133.045,1098400000.0
2008-12-24 18:40:00,133.055,133.105,132.855,132.95,907000000.0
2008-12-24 18:45:00,132.95,132.97,132.945,132.965,254400000.0
2008-12-24 18:50:00,132.975,133.045,132.945,133.045,528400001.0
2008-12-24 18:55:00,133.035,133.075,132.95,132.99,231200000.0
2008-12-24 19:00:00,132.99,133.065,132.925,133.065,483200000.0
2008-12-24 19:05:00,133.065,133.18,133.06,133.085,504800000.0
2008-12-24 19:10:00,133.085,133.165,133.065,133.15,294200000.0
2008-12-24 19:15:00,133.15,133.18,133.12,133.13,266800000.0
2008-12-24 19:20:00,133.13,133.14,133.05,133.105,580000000.0
2008-12-24 19:25:00,133.11,133.135,133.03,133.03,412200000.0
2008-12-24 19:30:00,133.05,133.125,133.01,133.12,738200000.0
2008-12-24 19:35:00,133.125,133.195,133.115,133.155,685000000.0
2008-12-24 19:40:00,133.16,133.215,133.075,133.11,329600000.0
2008-12-24 19:45:00,133.115,133.12,133.05,133.085,356800000.0
2008-12-24 19:50:00,133.095,133.185,133.065,133.13,476400000.0
2008-12-24 19:55:00,133.13,133.32,133.075,133.13,1163800000.0
2008-12-24 20:00:00,133.135,133.27,133.12,133.23,480000000.0
2008-12-24 20:05:00,133.19,133.4,133.18,133.38,472200000.0
2008-12-24 20:10:00,133.37,133.425,133.335,133.35,315200000.0
2008-12-24 20:15:00,133.35,133.41,133.235,133.25,606000000.0
2008-12-24 20:20:00,133.25,133.26,133.165,133.22,508800000.0
2008-12-24 20:25:00,133.22,133.355,133.215,133.26,294800000.0
2008-12-24 20:30:00,133.265,133.355,133.24,133.32,126400000.0
2008-12-24 20:35:00,133.33,133.375,133.205,133.31,444000000.0
2008-12-24 20:40:00,133.24,133.315,133.18,133.26,368400000.0
2008-12-24 20:45:00,133.26,133.31,133.22,133.265,105600000.0
2008-12-24 20:50:00,133.255,133.345,133.2,133.325,222200000.0
2008-12-24 20:55:00,133.33,133.33,133.185,133.24,236600000.0
2008-12-24 21:00:00,133.255,133.35,133.185,133.225,184000000.0
2008-12-24 21:05:00,133.24,133.245,133.035,133.2,127600000.0
2008-12-24 21:10:00,133.2,133.2,133.165,133.192,43600000.0
2008-12-24 21:15:00,133.2,133.2,133.03,133.065,58800000.0
2008-12-24 21:20:00,133.18,133.18,132.975,133.035,157800000.0
2008-12-24 21:25:00,133.065,133.085,132.951,133.006,118000000.0
2008-12-24 21:30:00,133.005,133.03,132.973,133.03,67200000.0
2008-12-24 21:35:00,133.024,133.085,132.965,133.04,117800000.0
2008-12-24 21:40:00,133.055,133.105,133.04,133.07,121600000.0
2008-12-24 21:45:00,133.07,133.15,132.795,133.15,606300000.0
2008-12-24 21:50:00,133.15,133.25,133.08,133.125,465200000.0
2008-12-24 21:55:00,133.13,133.39,133.085,133.3,437400000.0
2008-12-24 22:00:00,133.3,133.375,133.285,133.3,270800000.0
2008-12-24 22:05:00,133.3,133.545,133.295,133.43,292400000.0
2008-12-24 22:10:00,133.435,133.455,133.4,133.453,80200000.0
2008-12-24 22:15:00,133.435,133.435,133.315,133.335,40000000.0
2008-12-24 22:20:00,133.3,133.515,133.3,133.34,128800000.0
2008-12-24 22:25:00,133.37,133.495,133.325,133.36,112000000.0
2008-12-24 22:30:00,133.355,133.635,133.355,133.355,251200000.0
2008-12-24 22:35:00,133.37,133.478,133.37,133.435,99200000.0
2008-12-24 22:40:00,133.39,133.39,133.32,133.36,75200000.0
2008-12-24 22:45:00,133.401,133.418,133.345,133.36,83200000.0
2008-12-24 22:50:00,133.36,133.475,133.34,133.475,106400000.0
2008-12-24 22:55:00,133.48,133.48,133.305,133.33,160000000.0
2008-12-24 23:00:00,133.34,133.37,133.265,133.36,108800000.0
2008-12-24 23:05:00,133.345,133.37,133.31,133.31,102400000.0
2008-12-24 23:10:00,133.33,133.485,133.19,133.455,523200000.0
2008-12-24 23:15:00,133.355,133.44,133.33,133.435,137600000.0
2008-12-24 23:20:00,133.485,133.485,133.255,133.325,190400000.0
2008-12-24 23:25:00,133.29,133.435,133.285,133.435,196400000.0
2008-12-24 23:30:00,133.44,133.44,133.16,133.17,177600000.0
2008-12-24 23:35:00,133.17,133.27,133.07,133.27,87200000.0
2008-12-24 23:40:00,133.3,133.3,133.0,133.087,139600000.0
2008-12-24 23:45:00,133.055,133.103,133.035,133.05,113600000.0
2008-12-24 23:50:00,133.065,133.153,133.065,133.113,134400000.0
2008-12-24 23:55:00,133.08,133.215,133.08,133.18,203400000.0
2008-12-25 00:00:00,133.095,133.214,133.083,133.212,126800000.0
2008-12-25 00:05:00,133.222,133.344,133.197,133.264,250800000.0
2008-12-25 00:10:00,133.285,133.285,133.164,133.204,389200000.0
2008-12-25 00:15:00,133.225,133.306,133.06,133.06,220000000.0
2008-12-25 00:20:00,133.054,133.274,133.054,133.265,187600000.0
2008-12-25 00:25:00,133.234,133.313,133.171,133.309,76000000.0
2008-12-25 00:30:00,133.211,133.478,133.204,133.426,111600000.0
2008-12-25 00:35:00,133.4,133.435,133.159,133.205,67200000.0
2008-12-25 00:40:00,133.206,133.275,133.067,133.077,123600000.0
2008-12-25 00:45:00,133.167,133.236,133.046,133.225,146000000.0
2008-12-25 00:50:00,133.243,133.243,133.175,133.239,80800000.0
2008-12-25 00:55:00,133.203,133.235,133.113,133.113,75600000.0
2008-12-25 01:00:00,133.13,133.285,133.032,133.084,88000000.0
2008-12-25 01:05:00,133.126,133.345,133.078,133.345,100400000.0
2008-12-25 01:10:00,133.362,133.38,133.03,133.056,118000000.0
2008-12-25 01:15:00,133.126,133.297,133.126,133.201,64400000.0
2008-12-25 01:20:00,133.186,133.367,133.186,133.359,62000000.0
2008-12-25 01:25:00,133.347,133.353,133.135,133.136,60400000.0
2008-12-25 01:30:00,133.245,133.355,133.158,133.255,65600000.0
2008-12-25 01:35:00,133.244,133.299,133.158,133.203,104000000.0
2008-12-25 01:40:00,133.23,133.338,133.171,133.338,53600000.0
2008-12-25 01:45:00,133.343,133.44,133.233,133.234,72000000.0
2008-12-25 01:50:00,133.267,133.452,133.218,133.452,92400000.0
2008-12-25 01:55:00,133.378,133.411,133.199,133.305,79600000.0
2008-12-25 02:00:00,133.275,133.401,133.258,133.364,125800000.0
2008-12-25 02:05:00,133.357,133.402,133.149,133.242,179000000.0
2008-12-25 02:10:00,133.22,133.416,133.167,133.383,146200000.0
2008-12-25 02:15:00,133.304,133.368,133.054,133.184,319200000.0
2008-12-25 02:20:00,133.176,133.366,133.169,133.21,100200000.0
2008-12-25 02:25:00,133.197,133.325,133.13,133.267,164600000.0
2008-12-25 02:30:00,133.228,133.349,133.228,133.3,186600000.0
2008-12-25 02:35:00,133.275,133.345,133.191,133.325,108000000.0
2008-12-25 02:40:00,133.32,133.356,133.285,133.325,147400000.0
2008-12-25 02:45:00,133.295,133.371,133.235,133.342,194600000.0
2008-12-25 02:50:00,133.35,133.385,133.236,133.351,114400000.0
2008-12-25 02:55:00,133.352,133.352,133.211,133.305,118200000.0
2008-12-25 03:00:00,133.323,133.323,133.194,133.263,115000000.0
2008-12-25 03:05:00,133.239,133.265,133.112,133.13,209200000.0
2008-12-25 03:10:00,133.063,133.196,133.063,133.147,119200000.0
2008-12-25 03:15:00,133.178,133.265,133.092,133.162,123800000.0
2008-12-25 03:20:00,133.154,133.223,133.107,133.197,150800000.0
2008-12-25 03:25:00,133.141,133.206,133.105,133.125,153200000.0
2008-12-25 03:30:00,133.102,133.267,133.101,133.186,81400000.0
2008-12-25 03:35:00,133.183,133.242,133.104,133.14,74400000.0
2008-12-25 03:40:00,133.148,133.249,133.076,133.234,228800000.0
2008-12-25 03:45:00,133.163,133.355,133.105,133.321,105800000.0
2008-12-25 03:50:00,133.269,133.437,133.269,133.437,115600000.0
2008-12-25 03:55:00,133.399,133.47,133.315,133.398,106400000.0
2008-12-25 04:00:00,133.407,133.418,133.317,133.347,88200000.0
2008-12-25 04:05:00,133.331,133.333,133.209,133.222,180600000.0
2008-12-25 04:10:00,133.224,133.344,133.222,133.344,291400000.0
2008-12-25 04:15:00,133.333,133.348,133.224,133.23,243400000.0
2008-12-25 04:20:00,133.228,133.3,133.216,133.254,231800000.0
2008-12-25 04:25:00,133.277,133.301,133.209,133.209,405400000.0
2008-12-25 04:30:00,133.21,133.277,133.109,133.165,159000000.0
2008-12-25 04:35:00,133.174,133.238,133.126,133.131,224600000.0
2008-12-25 04:40:00,133.135,133.228,133.121,133.17,326400000.0
2008-12-25 04:45:00,133.184,133.237,133.142,133.193,328200000.0
2008-12-25 04:50:00,133.205,133.263,133.129,133.173,427800000.0
2008-12-25 04:55:00,133.179,133.27,133.128,133.249,439600000.0
2008-12-25 05:00:00,133.223,133.272,133.125,133.223,672100000.0
2008-12-25 05:05:00,133.223,133.296,133.155,133.291,595400000.0
2008-12-25 05:10:00,133.287,133.348,133.145,133.321,542000000.0
2008-12-25 05:15:00,133.363,133.371,133.16,133.299,366000000.0
2008-12-25 05:20:00,133.286,133.363,133.178,133.271,324600000.0
2008-12-25 05:25:00,133.275,133.38,133.176,133.275,583400000.0
2008-12-25 05:30:00,133.345,133.376,133.291,133.35,516000000.0
2008-12-25 05:35:00,133.325,133.374,133.231,133.33,513800000.0
2008-12-25 05:40:00,133.322,133.345,133.266,133.345,681200000.0
2008-12-25 05:45:00,133.292,133.339,133.182,133.212,629200000.0
2008-12-25 05:50:00,133.234,133.311,133.203,133.24,530400001.0
2008-12-25 05:55:00,133.253,133.351,133.238,133.276,460600000.0
2008-12-25 06:00:00,133.311,133.362,133.185,133.338,422600000.0
2008-12-25 06:05:00,133.355,133.39,133.138,133.332,281400000.0
2008-12-25 06:10:00,133.343,133.398,133.316,133.37,336800000.0
2008-12-25 06:15:00,133.339,133.389,133.194,133.271,398600000.0
2008-12-25 06:20:00,133.249,133.288,133.178,133.238,351800000.0
2008-12-25 06:25:00,133.221,133.264,133.195,133.217,199800000.0
2008-12-25 06:30:00,133.213,133.253,133.173,133.176,249400000.0
2008-12-25 06:35:00,133.264,133.264,133.124,133.165,187700000.0
2008-12-25 06:40:00,133.166,133.268,133.146,133.207,356000000.0
2008-12-25 06:45:00,133.225,133.264,133.186,133.254,230800000.0
2008-12-25 06:50:00,133.276,133.28,133.105,133.276,226400000.0
2008-12-25 06:55:00,133.277,133.277,133.098,133.141,357000000.0
2008-12-25 07:00:00,133.109,133.18,133.036,133.128,450600000.0
2008-12-25 07:05:00,133.141,133.174,133.109,133.15,345200000.0
2008-12-25 07:10:00,133.156,133.211,133.08,133.098,445400000.0
2008-12-25 07:15:00,133.11,133.141,133.053,133.122,498399999.0
2008-12-25 07:20:00,133.125,133.173,133.019,133.087,313600000.0
2008-12-25 07:25:00,133.094,133.118,132.938,133.021,343000000.0
2008-12-25 07:30:00,133.006,133.127,132.953,132.978,363200000.0
2008-12-25 07:35:00,132.97,133.209,132.929,133.14,346200000.0
2008-12-25 07:40:00,133.167,133.218,133.025,133.144,183000000.0
2008-12-25 07:45:00,133.137,133.14,132.987,132.987,197600000.0
2008-12-25 07:50:00,133.011,133.228,132.99,133.188,208000000.0
2008-12-25 07:55:00,133.199,133.233,133.119,133.209,317800000.0
2008-12-25 08:00:00,133.185,133.257,132.841,132.841,592000000.0
2008-12-25 08:05:00,132.899,132.987,132.865,132.987,210000000.0
2008-12-25 08:10:00,133.013,133.097,132.952,133.016,340400000.0
2008-12-25 08:15:00,133.064,133.082,132.971,133.044,220000000.0
2008-12-25 08:20:00,133.048,133.048,132.887,132.942,400600000.0
2008-12-25 08:25:00,132.933,133.044,132.867,132.902,351800000.0
2008-12-25 08:30:00,132.901,133.162,132.894,133.087,515000000.0
2008-12-25 08:35:00,133.075,133.178,132.991,133.127,476600000.0
2008-12-25 08:40:00,133.12,133.141,133.005,133.097,768600000.0
2008-12-25 08:45:00,133.095,133.236,133.052,133.198,729400000.0
2008-12-25 08:50:00,133.193,133.289,133.172,133.227,788000000.0
2008-12-25 08:55:00,133.238,133.309,133.155,133.309,919000000.0
2008-12-25 09:00:00,133.315,133.325,133.18,133.243,682400000.0
2008-12-25 09:05:00,133.248,133.259,133.121,133.174,535200000.0
2008-12-25 09:10:00,133.166,133.19,133.029,133.038,484400000.0
2008-12-25 09:15:00,133.061,133.137,133.002,133.054,507200000.0
2008-12-25 09:20:00,133.038,133.111,133.0,133.094,930500000.0
2008-12-25 09:25:00,133.087,133.087,132.94,132.968,767100000.0
2008-12-25 09:30:00,133.026,133.076,132.954,133.056,982000000.0
2008-12-25 09:35:00,133.067,133.109,132.927,133.025,961000000.0
2008-12-25 09:40:00,133.015,133.05,132.906,132.914,734800000.0
2008-12-25 09:45:00,132.902,132.994,132.88,132.976,816500000.0
2008-12-25 09:50:00,132.99,133.081,132.959,132.986,697000000.0
2008-12-25 09:55:00,132.97,133.112,132.963,133.027,1089000000.0
2008-12-25 10:00:00,133.083,133.263,132.996,133.225,1114300000.0
2008-12-25 10:05:00,133.208,133.223,133.08,133.203,903000000.0
2008-12-25 10:10:00,133.201,133.234,133.069,133.195,984200000.0
2008-12-25 10:15:00,133.12,133.228,133.065,133.144,1226800000.0
2008-12-25 10:20:00,133.134,133.246,133.108,133.178,1152500000.0
2008-12-25 10:25:00,133.182,133.267,133.108,133.253,777800000.0
2008-12-25 10:30:00,133.173,133.251,132.975,133.062,702200000.0
2008-12-25 10:35:00,133.062,133.197,132.972,133.178,734800000.0
2008-12-25 10:40:00,133.18,133.26,133.134,133.257,824600000.0
2008-12-25 10:45:00,133.173,133.323,133.104,133.144,967200000.0
2008-12-25 10:50:00,133.152,133.262,133.121,133.17,516800000.0
2008-12-25 10:55:00,133.161,133.165,133.065,133.132,754800000.0
2008-12-25 11:00:00,133.04,133.121,132.924,133.026,798600000.0
2008-12-25 11:05:00,133.037,133.241,132.964,133.148,598100000.0
2008-12-25 11:10:00,133.135,133.162,133.063,133.111,769800000.0
2008-12-25 11:15:00,133.029,133.15,133.022,133.023,1160199999.0
2008-12-25 11:20:00,133.017,133.183,133.016,133.183,860600000.0
2008-12-25 11:25:00,133.198,133.198,133.093,133.158,737000000.0
2008-12-25 11:30:00,133.101,133.229,133.101,133.141,710200001.0
2008-12-25 11:35:00,133.157,133.226,133.089,133.182,921000000.0
2008-12-25 11:40:00,133.184,133.229,133.102,133.19,483800000.0
2008-12-25 11:45:00,133.174,133.282,133.008,133.1,516400000.0
2008-12-25 11:50:00,133.108,133.18,133.047,133.149,867200000.0
2008-12-25 11:55:00,133.16,133.255,133.092,133.245,1038200000.0
2008-12-25 12:00:00,133.138,133.201,133.044,133.183,672600000.0
2008-12-25 12:05:00,133.203,133.288,133.178,133.196,708000000.0
2008-12-25 12:10:00,133.197,133.235,133.159,133.172,848500000.0
2008-12-25 12:15:00,133.219,133.237,133.173,133.221,873800000.0
2008-12-25 12:20:00,133.214,133.24,133.15,133.206,703200000.0
2008-12-25 12:25:00,133.197,133.248,133.166,133.199,859600000.0
2008-12-25 12:30:00,133.184,133.23,133.161,133.219,1003400000.0
2008-12-25 12:35:00,133.206,133.272,133.183,133.212,994200000.0
2008-12-25 12:40:00,133.209,133.264,133.177,133.187,1022400001.0
2008-12-25 12:45:00,133.193,133.3,133.173,133.213,864600000.0
2008-12-25 12:50:00,133.21,133.338,133.194,133.33,796400000.0
2008-12-25 12:55:00,133.326,133.346,133.168,133.234,816000000.0
2008-12-25 13:00:00,133.26,133.305,133.16,133.195,734700001.0
2008-12-25 13:05:00,133.208,133.292,133.175,133.283,616800000.0
2008-12-25 13:10:00,133.266,133.338,133.19,133.228,790500000.0
2008-12-25 13:15:00,133.245,133.331,133.189,133.292,946200000.0
2008-12-25 13:20:00,133.291,133.322,133.258,133.273,1013400000.0
2008-12-25 13:25:00,133.255,133.268,133.178,133.214,805200000.0
2008-12-25 13:30:00,133.211,133.216,133.14,133.18,929000000.0
2008-12-25 13:35:00,133.194,133.23,133.16,133.218,692400000.0
2008-12-25 13:40:00,133.207,133.256,133.162,133.218,492000000.0
2008-12-25 13:45:00,133.202,133.269,133.181,133.233,879100000.0
2008-12-25 13:50:00,133.241,133.263,133.183,133.183,554600000.0
2008-12-25 13:55:00,133.201,133.217,133.141,133.185,525400000.0
2008-12-25 14:00:00,133.194,133.238,133.161,133.223,553400000.0
2008-12-25 14:05:00,133.217,133.253,133.136,133.243,777400000.0
2008-12-25 14:10:00,133.242,133.242,133.162,133.222,685100000.0
2008-12-25 14:15:00,133.234,133.321,133.151,133.294,846200000.0
2008-12-25 14:20:00,133.289,133.33,133.252,133.252,844400000.0
2008-12-25 14:25:00,133.262,133.301,133.18,133.271,641400000.0
2008-12-25 14:30:00,133.228,133.255,133.158,133.196,534200001.0
2008-12-25 14:35:00,133.2,133.242,133.168,133.198,654400000.0
2008-12-25 14:40:00,133.197,133.231,132.806,132.866,886600000.0
2008-12-25 14:45:00,132.821,132.923,132.787,132.89,833800000.0
2008-12-25 14:50:00,132.887,132.967,132.867,132.946,816200000.0
2008-12-25 14:55:00,132.952,133.04,132.939,133.014,816300000.0
2008-12-25 15:00:00,133.023,133.123,133.023,133.115,462600000.0
2008-12-25 15:05:00,133.121,133.204,133.09,133.179,746800000.0
2008-12-25 15:10:00,133.18,133.251,133.151,133.228,682200000.0
2008-12-25 15:15:00,133.237,133.308,133.227,133.269,916400000.0
2008-12-25 15:20:00,133.287,133.336,133.258,133.309,883800000.0
2008-12-25 15:25:00,133.313,133.376,133.276,133.341,443000000.0
2008-12-25 15:30:00,133.37,133.435,133.352,133.422,702800000.0
2008-12-25 15:35:00,133.423,133.456,133.369,133.438,582000000.0
2008-12-25 15:40:00,133.438,133.458,133.342,133.359,530000000.0
2008-12-25 15:45:00,133.361,133.364,132.993,132.999,717600000.0
2008-12-25 15:50:00,132.986,133.02,132.795,132.795,1065200000.0
2008-12-25 15:55:00,132.81,132.87,132.7,132.75,1151600000.0
2008-12-25 16:00:00,132.742,132.742,132.276,132.318,914600000.0
2008-12-25 16:05:00,132.326,132.35,132.269,132.313,718200000.0
2008-12-25 16:10:00,132.306,132.351,132.259,132.297,785200000.0
2008-12-25 16:15:00,132.316,132.339,132.265,132.306,603600000.0
2008-12-25 16:20:00,132.31,132.321,132.255,132.289,718400000.0
2008-12-25 16:25:00,132.29,132.314,132.243,132.29,880000000.0
2008-12-25 16:30:00,132.269,132.324,132.055,132.055,947200000.0
2008-12-25 16:35:00,132.055,132.285,132.055,132.277,656200000.0
2008-12-25 16:40:00,132.269,132.317,132.193,132.269,705000000.0
2008-12-25 16:45:00,132.282,132.33,132.255,132.301,685200000.0
2008-12-25 16:50:00,132.303,132.375,132.274,132.295,814800000.0
2008-12-25 16:55:00,132.293,132.374,132.264,132.348,815399999.0
2008-12-25 17:00:00,132.37,132.408,132.319,132.357,1083600000.0
2008-12-25 17:05:00,132.352,132.451,132.34,132.443,545000000.0
2008-12-25 17:10:00,132.45,132.498,132.424,132.477,1088800000.0
2008-12-25 17:15:00,132.482,132.549,132.46,132.549,924400000.0
2008-12-25 17:20:00,132.568,132.617,132.511,132.58,1027600000.0
2008-12-25 17:25:00,132.579,132.677,132.576,132.661,898400000.0
2008-12-25 17:30:00,132.681,132.738,132.649,132.71,1006100000.0
2008-12-25 17:35:00,132.711,132.764,132.574,132.574,642400000.0
2008-12-25 17:40:00,132.556,132.584,132.433,132.506,666200000.0
2008-12-25 17:45:00,132.504,132.534,132.447,132.504,583700000.0
2008-12-25 17:50:00,132.51,132.563,132.5,132.524,519000000.0
2008-12-25 17:55:00,132.527,132.599,132.527,132.577,652600000.0
2008-12-25 18:00:00,132.572,132.607,132.536,132.605,623000000.0
2008-12-25 18:05:00,132.602,132.696,132.551,132.673,833800000.0
2008-12-25 18:10:00,132.682,132.74,132.662,132.71,374400000.0
2008-12-25 18:15:00,132.731,132.783,132.71,132.758,281400000.0
2008-12-25 18:20:00,132.768,132.814,132.743,132.814,188600000.0
2008-12-25 18:25:00,132.802,132.855,132.757,132.79,408000000.0
2008-12-25 18:30:00,132.833,132.928,132.831,132.91,365800000.0
2008-12-25 18:35:00,132.909,132.983,132.903,132.95,378600000.0
2008-12-25 18:40:00,132.94,133.013,132.929,132.985,522800000.0
2008-12-25 18:45:00,133.016,133.096,132.99,133.096,265200000.0
2008-12-25 18:50:00,133.1,133.175,133.085,133.145,221600000.0
2008-12-25 18:55:00,133.132,133.237,133.126,133.217,310400000.0
2008-12-25 19:00:00,133.232,133.317,133.202,133.263,399400000.0
2008-12-25 19:05:00,133.289,133.352,133.289,133.294,119000000.0
2008-12-25 19:10:00,133.318,133.381,133.304,133.312,291600000.0
2008-12-25 19:15:00,133.35,133.396,133.336,133.379,192600000.0
2008-12-25 19:20:00,133.379,133.481,133.355,133.47,215400000.0
2008-12-25 19:25:00,133.462,133.543,133.456,133.535,233800000.0
2008-12-25 19:30:00,133.541,133.603,133.524,133.541,163600000.0
2008-12-25 19:35:00,133.537,133.627,133.524,133.573,135000000.0
2008-12-25 19:40:00,133.611,133.655,133.578,133.655,89400000.0
2008-12-25 19:45:00,133.612,133.685,133.612,133.657,107200000.0
2008-12-25 19:50:00,133.671,133.738,133.622,133.669,193800000.0
2008-12-25 19:55:00,133.663,133.728,133.638,133.683,292800000.0
2008-12-25 20:00:00,133.683,133.684,133.626,133.642,97600000.0
2008-12-25 20:05:00,133.638,133.68,133.598,133.652,120600000.0
2008-12-25 20:10:00,133.66,133.681,133.607,133.62,94600000.0
2008-12-25 20:15:00,133.627,133.687,133.607,133.64,205400000.0
2008-12-25 20:20:00,133.648,133.677,133.619,133.63,124200000.0
2008-12-25 20:25:00,133.618,133.694,133.618,133.691,153799999.0
2008-12-25 20:30:00,133.652,133.706,133.644,133.66,122200000.0
2008-12-25 20:35:00,133.663,133.67,133.642,133.652,108600000.0
2008-12-25 20:40:00,133.657,133.707,133.653,133.675,72400000.0
2008-12-25 20:45:00,133.679,133.699,133.62,133.651,368200000.0
2008-12-25 20:50:00,133.679,133.695,133.648,133.681,207000000.0
2008-12-25 20:55:00,133.678,133.718,133.652,133.68,317600000.0
2008-12-25 21:00:00,133.68,133.696,133.657,133.672,155600000.0
2008-12-25 21:05:00,133.68,133.698,133.646,133.685,118600000.0
2008-12-25 21:10:00,133.688,133.711,133.669,133.696,114400000.0
2008-12-25 21:15:00,133.679,133.703,133.638,133.669,207200000.0
2008-12-25 21:20:00,133.662,133.683,133.646,133.669,149000000.0
2008-12-25 21:25:00,133.666,133.685,133.646,133.665,101400000.0
2008-12-25 21:30:00,133.671,133.699,133.65,133.699,99400000.0
2008-12-25 21:35:00,133.697,133.701,133.633,133.658,209200001.0
2008-12-25 21:40:00,133.642,133.703,133.637,133.663,129400000.0
2008-12-25 21:45:00,133.672,133.701,133.647,133.678,321200000.0
2008-12-25 21:50:00,133.699,133.699,133.645,133.653,161600000.0
2008-12-25 21:55:00,133.663,133.686,133.656,133.673,88200000.0
2008-12-25 22:00:00,133.684,133.704,133.648,133.681,141200000.0
2008-12-25 22:05:00,133.687,133.692,133.63,133.658,209000000.0
2008-12-25 22:10:00,133.654,133.677,133.65,133.665,169400000.0
2008-12-25 22:15:00,133.669,133.697,133.621,133.675,230800000.0
2008-12-25 22:20:00,133.67,133.695,133.639,133.659,170000000.0
2008-12-25 22:25:00,133.667,133.698,133.627,133.643,373400000.0
2008-12-25 22:30:00,133.661,133.674,133.627,133.64,238200000.0
2008-12-25 22:35:00,133.624,133.705,133.621,133.657,152400000.0
2008-12-25 22:40:00,133.68,133.735,133.638,133.687,125800000.0
2008-12-25 22:45:00,133.676,133.699,133.642,133.673,107800000.0
2008-12-25 22:50:00,133.657,133.683,133.65,133.681,148000000.0
2008-12-25 22:55:00,133.681,133.693,133.649,133.667,140200000.0
2008-12-25 23:00:00,133.653,133.713,133.649,133.682,258200000.0
2008-12-25 23:05:00,133.676,133.706,133.648,133.685,185400000.0
2008-12-25 23:10:00,133.678,133.698,133.649,133.655,146400000.0
2008-12-25 23:15:00,133.661,133.687,133.661,133.683,144400000.0
2008-12-25 23:20:00,133.682,133.696,133.662,133.67,90200000.0
2008-12-25 23:25:00,133.678,133.687,133.656,133.663,155800000.0
2008-12-25 23:30:00,133.656,133.687,133.655,133.68,163800000.0
2008-12-25 23:35:00,133.675,133.695,133.658,133.678,101600000.0
2008-12-25 23:40:00,133.674,133.693,133.67,133.679,129400000.0
2008-12-25 23:45:00,133.667,133.701,133.643,133.662,174800000.0
2008-12-25 23:50:00,133.688,133.692,133.622,133.648,227200000.0
2008-12-25 23:55:00,133.643,133.72,133.632,133.68,378200000.0
2008-12-26 00:00:00,133.691,133.694,133.634,133.642,308400000.0
2008-12-26 00:05:00,133.657,133.687,133.637,133.646,307200000.0
2008-12-26 00:10:00,133.653,133.676,133.295,133.39,81200000.0
2008-12-26 00:15:00,133.4,133.683,133.137,133.145,184200000.0
2008-12-26 00:20:00,133.652,133.666,133.183,133.252,211200000.0
2008-12-26 00:25:00,133.44,133.44,133.201,133.23,58400000.0
2008-12-26 00:30:00,133.262,133.279,133.23,133.257,133800000.0
2008-12-26 00:35:00,133.252,133.259,133.08,133.15,18400000.0
2008-12-26 00:40:00,133.261,133.301,133.135,133.145,92800000.0
2008-12-26 00:45:00,133.202,133.227,132.965,133.153,117200000.0
2008-12-26 00:50:00,133.161,133.162,133.04,133.07,50400000.0
2008-12-26 00:55:00,133.131,133.193,133.131,133.137,41600000.0
2008-12-26 01:00:00,133.075,133.161,133.065,133.115,30200000.0
2008-12-26 01:05:00,133.115,133.195,133.115,133.185,28800000.0
2008-12-26 01:10:00,133.25,133.314,133.08,133.08,74400000.0
2008-12-26 01:15:00,133.11,133.303,133.1,133.135,97400000.0
2008-12-26 01:20:00,133.145,133.18,133.145,133.175,28600000.0
2008-12-26 01:25:00,133.175,133.19,133.075,133.075,25400000.0
2008-12-26 01:30:00,133.095,133.235,133.095,133.19,103600000.0
2008-12-26 01:35:00,133.195,133.195,133.13,133.19,40000000.0
2008-12-26 01:40:00,133.195,133.23,133.051,133.185,49600000.0
2008-12-26 01:45:00,133.22,133.345,133.185,133.325,20800000.0
2008-12-26 01:50:00,133.34,133.37,133.255,133.36,93400000.0
2008-12-26 01:55:00,133.355,133.45,133.32,133.42,61600000.0
2008-12-26 02:00:00,133.43,133.555,133.405,133.555,248800000.0
2008-12-26 02:05:00,133.54,133.555,133.26,133.455,237400000.0
2008-12-26 02:10:00,133.445,133.495,133.39,133.485,161800000.0
2008-12-26 02:15:00,133.485,133.57,133.445,133.445,163200000.0
2008-12-26 02:20:00,133.44,133.525,133.44,133.51,139600000.0
2008-12-26 02:25:00,133.51,133.695,133.495,133.69,255400000.0
2008-12-26 02:30:00,133.69,133.69,133.505,133.61,294800000.0
2008-12-26 02:35:00,133.61,133.74,133.575,133.71,265400000.0
2008-12-26 02:40:00,133.71,133.745,133.585,133.7,332600000.0
2008-12-26 02:45:00,133.72,133.735,133.635,133.695,203800000.0
2008-12-26 02:50:00,133.69,133.835,133.62,133.695,362800000.0
2008-12-26 02:55:00,133.695,133.7,133.495,133.615,323200000.0
2008-12-26 03:00:00,133.615,133.62,133.46,133.615,282000000.0
2008-12-26 03:05:00,133.59,133.635,133.48,133.52,191000000.0
2008-12-26 03:10:00,133.52,133.57,133.44,133.485,254200000.0
2008-12-26 03:15:00,133.505,133.54,133.345,133.415,257800000.0
2008-12-26 03:20:00,133.39,133.475,133.355,133.44,268800000.0
2008-12-26 03:25:00,133.435,133.485,133.38,133.44,140800000.0
2008-12-26 03:30:00,133.43,133.545,133.355,133.515,334200000.0
2008-12-26 03:35:00,133.53,133.565,133.5,133.543,112200000.0
2008-12-26 03:40:00,133.565,133.6,133.495,133.505,79400000.0
2008-12-26 03:45:00,133.515,133.515,133.41,133.465,178400000.0
2008-12-26 03:50:00,133.48,133.48,133.41,133.43,161000000.0
2008-12-26 03:55:00,133.465,133.475,133.415,133.45,113600000.0
2008-12-26 04:00:00,133.395,133.45,133.342,133.435,100000000.0
2008-12-26 04:05:00,133.45,133.45,133.365,133.41,80200000.0
2008-12-26 04:10:00,133.405,133.425,133.385,133.41,57600000.0
2008-12-26 04:15:00,133.405,133.42,133.365,133.415,102400000.0
2008-12-26 04:20:00,133.415,133.435,133.37,133.39,64000000.0
2008-12-26 04:25:00,133.405,133.425,133.35,133.375,124800000.0
2008-12-26 04:30:00,133.37,133.475,133.37,133.46,84000000.0
2008-12-26 04:35:00,133.475,133.475,133.375,133.375,153600000.0
2008-12-26 04:40:00,133.375,133.425,133.295,133.375,260400000.0
2008-12-26 04:45:00,133.385,133.405,133.355,133.365,70600000.0
2008-12-26 04:50:00,133.36,133.385,133.345,133.365,83000000.0
2008-12-26 04:55:00,133.38,133.38,133.345,133.345,19200000.0
2008-12-26 05:00:00,133.311,133.384,133.296,133.345,419400000.0
2008-12-26 05:05:00,133.35,133.475,133.34,133.475,75400000.0
2008-12-26 05:10:00,133.37,133.49,133.35,133.35,68400000.0
2008-12-26 05:15:00,133.355,133.42,133.355,133.405,60800000.0
2008-12-26 05:20:00,133.395,133.45,133.355,133.425,107400000.0
2008-12-26 05:25:00,133.42,133.485,133.405,133.405,83200000.0
2008-12-26 05:30:00,133.4,133.45,133.32,133.385,115400000.0
2008-12-26 05:35:00,133.375,133.545,133.335,133.375,74800000.0
2008-12-26 05:40:00,133.355,133.51,133.28,133.485,150800000.0
2008-12-26 05:45:00,133.5,133.52,133.38,133.495,94600000.0
2008-12-26 05:50:00,133.5,133.63,133.5,133.555,81600000.0
2008-12-26 05:55:00,133.61,133.63,133.52,133.57,143400000.0
2008-12-26 06:00:00,133.57,133.59,133.505,133.545,146800000.0
2008-12-26 06:05:00,133.57,133.57,133.46,133.54,158400000.0
2008-12-26 06:10:00,133.54,133.569,133.53,133.53,92800000.0
2008-12-26 06:15:00,133.545,133.59,133.525,133.555,67200000.0
2008-12-26 06:20:00,133.555,133.6,133.525,133.535,76800000.0
2008-12-26 06:25:00,133.535,133.575,133.475,133.485,157000000.0
2008-12-26 06:30:00,133.495,133.505,133.385,133.45,251200000.0
2008-12-26 06:35:00,133.445,133.52,133.445,133.454,114000000.0
2008-12-26 06:40:00,133.475,133.55,133.446,133.515,112000000.0
2008-12-26 06:45:00,133.525,133.61,133.46,133.57,139200000.0
2008-12-26 06:50:00,133.535,133.576,133.487,133.487,113600000.0
2008-12-26 06:55:00,133.492,133.57,133.492,133.535,68800000.0
2008-12-26 07:00:00,133.56,133.585,133.455,133.52,69800000.0
2008-12-26 07:05:00,133.52,133.565,133.49,133.525,57200000.0
2008-12-26 07:10:00,133.515,133.53,133.505,133.52,28800000.0
2008-12-26 07:15:00,133.545,133.555,133.48,133.53,94800000.0
2008-12-26 07:20:00,133.54,133.57,133.525,133.54,67600000.0
2008-12-26 07:25:00,133.55,133.575,133.53,133.545,124800000.0
2008-12-26 07:30:00,133.555,133.56,133.5,133.5,136800000.0
2008-12-26 07:35:00,133.505,133.545,133.385,133.405,113200000.0
2008-12-26 07:40:00,133.415,133.445,133.405,133.43,108800000.0
2008-12-26 07:45:00,133.425,133.475,133.415,133.47,89600000.0
2008-12-26 07:50:00,133.46,133.515,133.44,133.515,78400000.0
2008-12-26 07:55:00,133.515,133.585,133.49,133.49,93000000.0
2008-12-26 08:00:00,133.505,133.645,133.465,133.645,113000000.0
2008-12-26 08:05:00,133.67,133.715,133.56,133.69,145800000.0
2008-12-26 08:10:00,133.63,133.675,133.58,133.615,90800000.0
2008-12-26 08:15:00,133.605,133.625,133.585,133.59,51200000.0
2008-12-26 08:20:00,133.595,133.655,133.515,133.515,75200000.0
2008-12-26 08:25:00,133.565,133.71,133.565,133.68,114000000.0
2008-12-26 08:30:00,133.675,133.68,133.618,133.67,132000000.0
2008-12-26 08:35:00,133.68,133.705,133.565,133.635,404000000.0
2008-12-26 08:40:00,133.6,133.65,133.085,133.315,399000000.0
2008-12-26 08:45:00,133.255,133.565,133.255,133.54,473200000.0
2008-12-26 08:50:00,133.48,133.55,133.46,133.55,122000000.0
2008-12-26 08:55:00,133.55,133.595,133.535,133.58,409800000.0
2008-12-26 09:00:00,133.59,133.6,133.56,133.56,152000000.0
2008-12-26 09:05:00,133.555,133.56,133.485,133.515,293200000.0
2008-12-26 09:10:00,133.515,133.535,133.495,133.535,100200000.0
2008-12-26 09:15:00,133.56,133.615,133.535,133.57,228000000.0
2008-12-26 09:20:00,133.56,133.59,133.545,133.55,53600000.0
2008-12-26 09:25:00,133.55,133.55,133.42,133.485,166000000.0
2008-12-26 09:30:00,133.485,133.545,133.465,133.5,76400000.0
2008-12-26 09:35:00,133.495,133.55,133.445,133.505,154400000.0
2008-12-26 09:40:00,133.51,133.565,133.495,133.555,121800000.0
2008-12-26 09:45:00,133.555,133.585,133.461,133.585,223800000.0
2008-12-26 09:50:00,133.59,133.665,133.565,133.64,124800000.0
2008-12-26 09:55:00,133.64,133.68,133.605,133.675,115600000.0
2008-12-26 10:00:00,133.685,133.695,133.566,133.635,828600000.0
2008-12-26 10:05:00,133.635,133.635,133.435,133.545,192400000.0
2008-12-26 10:10:00,133.58,133.58,133.42,133.42,167000000.0
2008-12-26 10:15:00,133.435,133.505,133.42,133.505,162600000.0
2008-12-26 10:20:00,133.51,133.52,133.44,133.51,151600000.0
2008-12-26 10:25:00,133.505,133.565,133.42,133.475,136800000.0
2008-12-26 10:30:00,133.475,133.51,133.34,133.39,275000000.0
2008-12-26 10:35:00,133.4,133.44,133.33,133.37,146000000.0
2008-12-26 10:40:00,133.366,133.405,133.316,133.385,108200000.0
2008-12-26 10:45:00,133.37,133.375,133.34,133.375,41600000.0
2008-12-26 10:50:00,133.345,133.395,133.31,133.385,123000000.0
2008-12-26 10:55:00,133.405,133.45,133.11,133.11,187800000.0
2008-12-26 11:00:00,133.11,133.285,133.08,133.115,425400000.0
2008-12-26 11:05:00,133.135,133.22,133.05,133.2,326600000.0
2008-12-26 11:10:00,133.21,133.265,133.134,133.17,288800000.0
2008-12-26 11:15:00,133.205,133.29,133.19,133.205,70400000.0
2008-12-26 11:20:00,133.215,133.245,133.177,133.235,310400000.0
2008-12-26 11:25:00,133.233,133.305,133.208,133.3,198400000.0
2008-12-26 11:30:00,133.3,133.305,133.23,133.295,115200000.0
2008-12-26 11:35:00,133.295,133.295,133.21,133.245,81600000.0
2008-12-26 11:40:00,133.24,133.3,133.142,133.245,186600000.0
2008-12-26 11:45:00,133.265,133.285,133.187,133.27,83400000.0
2008-12-26 11:50:00,133.285,133.295,133.215,133.227,324600000.0
2008-12-26 11:55:00,133.26,133.315,133.25,133.315,52000000.0
2008-12-26 12:00:00,133.315,133.33,133.215,133.24,158000000.0
2008-12-26 12:05:00,133.275,133.32,133.23,133.275,204600000.0
2008-12-26 12:10:00,133.275,133.296,133.22,133.261,610400000.0
2008-12-26 12:15:00,133.295,133.346,133.269,133.31,379200000.0
2008-12-26 12:20:00,133.32,133.32,133.179,133.205,416000000.0
2008-12-26 12:25:00,133.255,133.312,133.185,133.255,678600000.0
2008-12-26 12:30:00,133.24,133.245,133.201,133.235,233600000.0
2008-12-26 12:35:00,133.24,133.245,133.22,133.24,95000000.0
2008-12-26 12:40:00,133.23,133.321,133.2,133.24,658000000.0
2008-12-26 12:45:00,133.249,133.375,133.185,133.185,707800000.0
2008-12-26 12:50:00,133.2,133.82,133.2,133.49,768400000.0
2008-12-26 12:55:00,133.49,133.49,133.175,133.335,289600000.0
2008-12-26 13:00:00,133.325,133.395,133.225,133.345,264600000.0
2008-12-26 13:05:00,133.36,133.385,133.327,133.375,164000000.0
2008-12-26 13:10:00,133.375,133.43,133.27,133.28,208400000.0
2008-12-26 13:15:00,133.27,133.295,133.17,133.17,256600000.0
2008-12-26 13:20:00,133.23,133.255,133.025,133.16,298600000.0
2008-12-26 13:25:00,133.16,133.25,133.16,133.25,188400000.0
2008-12-26 13:30:00,133.25,133.25,133.13,133.204,211200000.0
2008-12-26 13:35:00,133.27,133.28,132.99,133.11,878800000.0
2008-12-26 13:40:00,133.1,133.105,133.035,133.07,80000000.0
2008-12-26 13:45:00,133.075,133.075,132.935,133.04,161200000.0
2008-12-26 13:50:00,133.05,133.066,132.979,133.055,264000000.0
2008-12-26 13:55:00,133.05,133.055,132.955,133.03,53000000.0
2008-12-26 14:00:00,133.045,133.1,133.03,133.078,133000000.0
2008-12-26 14:05:00,133.1,133.125,133.095,133.12,49600000.0
2008-12-26 14:10:00,133.095,133.125,133.075,133.095,80000000.0
2008-12-26 14:15:00,133.1,133.11,133.07,133.095,107200000.0
2008-12-26 14:20:00,133.085,133.165,133.085,133.11,242600000.0
2008-12-26 14:25:00,133.11,133.145,133.09,133.115,65800000.0
2008-12-26 14:30:00,133.115,133.115,133.09,133.09,180000000.0
2008-12-26 14:35:00,133.09,133.1,133.09,133.09,192000000.0
2008-12-26 14:40:00,133.09,133.175,133.085,133.17,211200000.0
2008-12-26 14:45:00,133.18,133.18,133.101,133.15,204800000.0
2008-12-26 14:50:00,133.117,133.165,133.103,133.11,168000000.0
2008-12-26 14:55:00,133.11,133.125,133.049,133.11,256000000.0
2008-12-26 15:00:00,133.11,133.185,133.1,133.17,158400000.0
2008-12-26 15:05:00,133.17,133.185,133.15,133.17,137600000.0
2008-12-26 15:10:00,133.17,133.39,133.098,133.365,526200000.0
2008-12-26 15:15:00,133.365,133.365,133.2,133.3,153400000.0
2008-12-26 15:20:00,133.295,133.415,133.295,133.335,258400000.0
2008-12-26 15:25:00,133.35,133.36,133.23,133.265,313800000.0
2008-12-26 15:30:00,133.265,133.33,133.25,133.31,393600000.0
2008-12-26 15:35:00,133.31,133.415,133.255,133.4,311600000.0
2008-12-26 15:40:00,133.42,133.42,133.26,133.305,253800000.0
2008-12-26 15:45:00,133.305,133.315,133.25,133.305,156000000.0
2008-12-26 15:50:00,133.305,133.35,133.27,133.335,228200000.0
2008-12-26 15:55:00,133.35,133.38,133.225,133.32,376800000.0
2008-12-26 16:00:00,133.32,133.335,133.215,133.23,287400000.0
2008-12-26 16:05:00,133.23,133.24,133.19,133.19,276800000.0
2008-12-26 16:10:00,133.19,133.19,133.075,133.115,335600000.0
2008-12-26 16:15:00,133.115,133.135,133.085,133.09,273800000.0
2008-12-26 16:20:00,133.095,133.095,133.09,133.09,248000000.0
2008-12-26 16:25:00,133.09,133.09,133.015,133.035,248800000.0
2008-12-26 16:30:00,133.04,133.14,133.02,133.11,418200000.0
2008-12-26 16:35:00,133.1,133.125,133.05,133.085,219200000.0
2008-12-26 16:40:00,133.08,133.14,133.08,133.115,152400000.0
2008-12-26 16:45:00,133.1,133.16,133.1,133.12,240200000.0
2008-12-26 16:50:00,133.125,133.22,133.125,133.18,189600000.0
2008-12-26 16:55:00,133.2,133.23,133.15,133.15,148800000.0
2008-12-26 17:00:00,133.15,133.19,133.097,133.18,415800000.0
2008-12-26 17:05:00,133.17,133.22,133.15,133.186,296200000.0
2008-12-26 17:10:00,133.205,133.275,133.18,133.275,252600000.0
2008-12-26 17:15:00,133.285,133.36,133.26,133.31,205200000.0
2008-12-26 17:20:00,133.31,133.385,133.29,133.32,464400000.0
2008-12-26 17:25:00,133.32,133.32,133.225,133.25,396800000.0
2008-12-26 17:30:00,133.25,133.255,133.095,133.15,315800000.0
2008-12-26 17:35:00,133.15,133.195,133.135,133.17,194400000.0
2008-12-26 17:40:00,133.165,133.385,133.15,133.385,263800000.0
2008-12-26 17:45:00,133.385,133.395,133.22,133.26,280200000.0
2008-12-26 17:50:00,133.26,133.26,133.25,133.25,70400000.0
2008-12-26 17:55:00,133.25,133.33,133.25,133.33,176000000.0
2008-12-26 18:00:00,133.33,133.34,133.22,133.255,268000000.0
2008-12-26 18:05:00,133.255,133.255,133.16,133.165,198000000.0
2008-12-26 18:10:00,133.165,133.195,133.085,133.115,598400000.0
2008-12-26 18:15:00,133.115,133.225,133.115,133.14,208000000.0
2008-12-26 18:20:00,133.14,133.2,133.12,133.13,389600000.0
2008-12-26 18:25:00,133.14,133.15,133.075,133.1,362800000.0
2008-12-26 18:30:00,133.12,133.22,133.095,133.21,166600000.0
2008-12-26 18:35:00,133.21,133.21,133.14,133.14,152400000.0
2008-12-26 18:40:00,133.155,133.156,133.061,133.14,402600000.0
2008-12-26 18:45:00,133.14,133.145,133.14,133.14,120000000.0
2008-12-26 18:50:00,133.14,133.15,133.14,133.145,179600000.0
2008-12-26 18:55:00,133.145,133.175,133.14,133.17,375000000.0
2008-12-26 19:00:00,133.175,133.275,133.165,133.26,543000000.0
2008-12-26 19:05:00,133.26,133.34,133.225,133.275,396800000.0
2008-12-26 19:10:00,133.265,133.275,133.183,133.183,350000000.0
2008-12-26 19:15:00,133.24,133.265,133.13,133.145,142400000.0
2008-12-26 19:20:00,133.145,133.245,133.135,133.245,140800000.0
2008-12-26 19:25:00,133.24,133.245,133.12,133.165,182600000.0
2008-12-26 19:30:00,133.16,133.21,133.15,133.205,115200000.0
2008-12-26 19:35:00,133.195,133.265,133.195,133.24,73600000.0
2008-12-26 19:40:00,133.24,133.265,133.16,133.215,115200000.0
2008-12-26 19:45:00,133.225,133.255,133.2,133.2,99200000.0
2008-12-26 19:50:00,133.21,133.29,133.21,133.265,106600000.0
2008-12-26 19:55:00,133.275,133.285,133.08,133.085,145600000.0
2008-12-26 20:00:00,133.085,133.095,133.025,133.025,188800000.0
2008-12-26 20:05:00,133.025,133.025,132.93,132.96,169800000.0
2008-12-26 20:10:00,132.97,132.99,132.89,132.94,248000000.0
2008-12-26 20:15:00,132.94,132.99,132.94,132.975,131200000.0
2008-12-26 20:20:00,132.975,133.115,132.97,133.085,305800000.0
2008-12-26 20:25:00,133.085,133.115,133.075,133.115,139400000.0
2008-12-26 20:30:00,133.125,133.125,133.1,133.1,104200000.0
2008-12-26 20:35:00,133.1,133.185,133.1,133.15,131600000.0
2008-12-26 20:40:00,133.071,133.165,133.071,133.15,122600000.0
2008-12-26 20:45:00,133.15,133.305,133.145,133.265,238200000.0
2008-12-26 20:50:00,133.275,133.31,133.265,133.305,126400000.0
2008-12-26 20:55:00,133.3,133.375,133.3,133.31,304800000.0
2008-12-26 21:00:00,133.3,133.325,133.215,133.22,88000000.0
2008-12-26 21:05:00,133.22,133.23,133.22,133.22,82200000.0
2008-12-26 21:10:00,133.22,133.22,133.11,133.11,96000000.0
2008-12-26 21:15:00,133.11,133.17,133.055,133.075,70400000.0
2008-12-26 21:20:00,133.07,133.15,133.07,133.125,116000000.0
2008-12-26 21:25:00,133.125,133.26,133.12,133.245,124600000.0
2008-12-26 21:30:00,133.2,133.245,133.19,133.205,88000000.0
2008-12-26 21:35:00,133.19,133.205,133.13,133.175,130000000.0
2008-12-26 21:40:00,133.16,133.2,133.113,133.17,100800000.0
2008-12-26 21:45:00,133.17,133.17,133.135,133.14,139200000.0
2008-12-26 21:50:00,133.14,133.195,133.135,133.165,171200000.0
2008-12-26 21:55:00,133.175,133.2,132.845,132.87,646000000.0
2008-12-26 22:00:00,132.87,133.005,132.785,132.87,418200000.0
2008-12-26 22:05:00,132.875,132.92,132.82,132.86,252400000.0
2008-12-26 22:10:00,132.86,132.885,132.785,132.81,225400000.0
2008-12-26 22:15:00,132.81,132.88,132.79,132.86,79800000.0
2008-12-26 22:20:00,132.86,132.93,132.76,132.93,287800000.0
2008-12-26 22:25:00,132.935,133.12,132.835,133.08,351000000.0
2008-12-26 22:30:00,133.09,133.105,133.045,133.1,118400000.0
2008-12-26 22:35:00,133.1,133.115,133.03,133.03,145800000.0
2008-12-26 22:40:00,133.03,133.03,132.82,132.83,350400000.0
2008-12-26 22:45:00,132.83,132.88,132.755,132.76,242600000.0
2008-12-26 22:50:00,132.76,132.79,132.71,132.74,159000000.0
2008-12-26 22:55:00,132.735,132.85,132.735,132.835,194600000.0
2008-12-26 23:00:00,132.81,132.85,132.77,132.785,118000000.0
2008-12-26 23:05:00,132.795,132.815,132.76,132.775,110400000.0
2008-12-26 23:10:00,132.775,132.8,132.775,132.795,49600000.0
2008-12-26 23:15:00,132.795,132.87,132.77,132.77,105600000.0
2008-12-26 23:20:00,132.77,132.775,132.625,132.645,102400000.0
2008-12-26 23:25:00,132.65,132.65,132.455,132.5,320200000.0
2008-12-26 23:30:00,132.5,132.55,132.5,132.55,107800000.0
2008-12-26 23:35:00,132.56,132.56,132.265,132.365,194800000.0
2008-12-26 23:40:00,132.395,132.425,132.2,132.385,431600000.0
2008-12-26 23:45:00,132.395,132.9,132.37,132.605,267000000.0
2008-12-26 23:50:00,132.655,132.78,132.5,132.655,271000000.0
2008-12-26 23:55:00,132.683,132.683,132.15,132.2,199800000.0
2008-12-29 00:00:00,132.934,132.95,132.85,132.93,162400000.0
2008-12-29 00:05:00,132.935,132.95,132.845,132.9,41600000.0
2008-12-29 00:10:00,132.915,132.935,132.845,132.86,78400000.0
2008-12-29 00:15:00,132.875,132.89,132.793,132.86,87600000.0
2008-12-29 00:20:00,132.86,132.86,132.705,132.785,49400000.0
2008-12-29 00:25:00,132.77,132.825,132.75,132.79,23400000.0
2008-12-29 00:30:00,132.785,132.82,132.72,132.76,92000000.0
2008-12-29 00:35:00,132.765,132.835,132.732,132.835,78200000.0
2008-12-29 00:40:00,132.835,132.863,132.77,132.82,106200000.0
2008-12-29 00:45:00,132.765,132.82,132.765,132.795,82400000.0
2008-12-29 00:50:00,132.803,132.845,132.765,132.82,65000000.0
2008-12-29 00:55:00,132.815,132.82,132.767,132.777,30400000.0
2008-12-29 01:00:00,132.77,132.825,132.764,132.82,47600000.0
2008-12-29 01:05:00,132.81,132.925,132.77,132.83,292800000.0
2008-12-29 01:10:00,132.85,132.855,132.725,132.73,259400000.0
2008-12-29 01:15:00,132.73,132.825,132.72,132.805,250400000.0
2008-12-29 01:20:00,132.8,132.84,132.75,132.765,260400000.0
2008-12-29 01:25:00,132.765,132.805,132.765,132.795,96800000.0
2008-12-29 01:30:00,132.795,132.86,132.785,132.82,204800000.0
2008-12-29 01:35:00,132.82,133.005,132.815,133.0,206800000.0
2008-12-29 01:40:00,133.0,133.01,132.875,132.89,416800000.0
2008-12-29 01:45:00,132.89,132.89,132.79,132.81,288800000.0
2008-12-29 01:50:00,132.805,132.86,132.774,132.781,103000000.0
2008-12-29 01:55:00,132.845,132.86,132.775,132.795,105800000.0
2008-12-29 02:00:00,132.805,132.915,132.8,132.895,114400000.0
2008-12-29 02:05:00,132.905,132.935,132.88,132.915,65000000.0
2008-12-29 02:10:00,132.925,133.0,132.915,132.955,101800000.0
2008-12-29 02:15:00,132.96,133.1,132.92,133.1,159000000.0
2008-12-29 02:20:00,133.075,133.075,132.89,133.01,298000000.0
2008-12-29 02:25:00,133.0,133.245,132.975,133.245,358200000.0
2008-12-29 02:30:00,133.24,133.24,133.08,133.12,373800000.0
2008-12-29 02:35:00,133.135,133.16,133.0,133.02,365600000.0
2008-12-29 02:40:00,133.025,133.13,133.025,133.08,229000000.0
2008-12-29 02:45:00,133.085,133.16,133.075,133.095,373800000.0
2008-12-29 02:50:00,133.11,133.34,133.065,133.34,412000000.0
2008-12-29 02:55:00,133.275,133.35,133.17,133.275,508600000.0
2008-12-29 03:00:00,133.28,133.32,133.18,133.275,400200000.0
2008-12-29 03:05:00,133.25,133.43,133.25,133.43,464200000.0
2008-12-29 03:10:00,133.43,133.44,133.39,133.42,196000000.0
2008-12-29 03:15:00,133.42,133.425,133.285,133.3,141800000.0
2008-12-29 03:20:00,133.3,133.33,133.165,133.24,147400000.0
2008-12-29 03:25:00,133.255,133.34,133.255,133.29,78800000.0
2008-12-29 03:30:00,133.29,133.4,133.29,133.37,109400000.0
2008-12-29 03:35:00,133.37,133.38,133.3,133.32,62200000.0
2008-12-29 03:40:00,133.32,133.43,133.32,133.42,124000000.0
2008-12-29 03:45:00,133.42,133.42,133.385,133.41,89400000.0
2008-12-29 03:50:00,133.41,133.42,133.345,133.39,82600000.0
2008-12-29 03:55:00,133.39,133.49,133.38,133.49,143700000.0
2008-12-29 04:00:00,133.49,133.5,133.365,133.43,87000000.0
2008-12-29 04:05:00,133.43,133.48,133.36,133.38,542600000.0
2008-12-29 04:10:00,133.38,133.38,133.25,133.265,966800000.0
2008-12-29 04:15:00,133.28,133.3,133.185,133.185,736000000.0
2008-12-29 04:20:00,133.195,133.225,133.13,133.155,359200000.0
2008-12-29 04:25:00,133.15,133.19,133.14,133.17,162000000.0
2008-12-29 04:30:00,133.175,133.23,133.05,133.095,329000000.0
2008-12-29 04:35:00,133.085,133.15,133.05,133.09,348800000.0
2008-12-29 04:40:00,133.095,133.125,133.02,133.05,491600000.0
2008-12-29 04:45:00,133.025,133.04,132.995,133.005,162000000.0
2008-12-29 04:50:00,133.005,133.095,132.99,133.085,161600000.0
2008-12-29 04:55:00,133.08,133.105,132.983,133.01,155000000.0
2008-12-29 05:00:00,133.01,133.065,132.985,133.025,145600000.0
2008-12-29 05:05:00,133.015,133.085,133.005,133.045,153600000.0
2008-12-29 05:10:00,133.045,133.06,133.005,133.01,268800000.0
2008-12-29 05:15:00,133.025,133.04,132.96,132.995,291200000.0
2008-12-29 05:20:00,132.945,132.995,132.907,132.99,268800000.0
2008-12-29 05:25:00,132.99,133.03,132.935,132.94,317600000.0
2008-12-29 05:30:00,132.945,133.04,132.925,132.93,91200000.0
2008-12-29 05:35:00,132.93,133.01,132.9,133.01,88000000.0
2008-12-29 05:40:00,133.005,133.1,132.985,133.1,225000000.0
2008-12-29 05:45:00,133.085,133.1,133.045,133.07,110400000.0
2008-12-29 05:50:00,133.065,133.135,133.065,133.13,104400000.0
2008-12-29 05:55:00,133.14,133.165,133.06,133.07,160000000.0
2008-12-29 06:00:00,133.07,133.095,133.07,133.07,178600000.0
2008-12-29 06:05:00,133.07,133.07,132.985,133.045,251200000.0
2008-12-29 06:10:00,133.035,133.055,133.0,133.015,195200000.0
2008-12-29 06:15:00,133.015,133.065,133.005,133.065,116800000.0
2008-12-29 06:20:00,133.055,133.08,133.016,133.045,138600000.0
2008-12-29 06:25:00,133.045,133.058,133.0,133.02,207800000.0
2008-12-29 06:30:00,133.03,133.055,133.005,133.005,89600000.0
2008-12-29 06:35:00,133.0,133.03,132.9,132.9,185600000.0
2008-12-29 06:40:00,132.91,132.94,132.73,132.825,361800000.0
2008-12-29 06:45:00,132.835,132.84,132.72,132.785,184000000.0
2008-12-29 06:50:00,132.775,132.78,132.575,132.58,286800000.0
2008-12-29 06:55:00,132.585,132.605,132.495,132.59,169600000.0
2008-12-29 07:00:00,132.6,132.685,132.59,132.665,128800000.0
2008-12-29 07:05:00,132.675,132.69,132.65,132.685,114200000.0
2008-12-29 07:10:00,132.695,132.755,132.67,132.74,117800000.0
2008-12-29 07:15:00,132.745,132.82,132.74,132.805,140800000.0
2008-12-29 07:20:00,132.805,132.82,132.645,132.775,156400000.0
2008-12-29 07:25:00,132.775,132.795,132.685,132.78,174000000.0
2008-12-29 07:30:00,132.78,132.8,132.685,132.735,204000000.0
2008-12-29 07:35:00,132.725,132.775,132.705,132.735,232000000.0
2008-12-29 07:40:00,132.745,132.93,132.745,132.8,174000000.0
2008-12-29 07:45:00,132.79,132.8,132.67,132.77,487400000.0
2008-12-29 07:50:00,132.77,132.84,132.72,132.78,144800000.0
2008-12-29 07:55:00,132.79,133.02,132.725,132.91,456000000.0
2008-12-29 08:00:00,132.93,132.95,132.8,132.93,535399999.0
2008-12-29 08:05:00,132.925,132.935,132.84,132.855,146600000.0
2008-12-29 08:10:00,132.855,132.93,132.82,132.89,297200000.0
2008-12-29 08:15:00,132.895,132.935,132.84,132.91,187000000.0
2008-12-29 08:20:00,132.905,132.95,132.845,132.905,200200000.0
2008-12-29 08:25:00,132.905,132.995,132.895,132.995,191200000.0
2008-12-29 08:30:00,132.99,132.995,132.915,132.945,172600000.0
2008-12-29 08:35:00,132.945,133.01,132.93,132.935,115800000.0
2008-12-29 08:40:00,132.94,133.02,132.905,132.94,224500000.0
2008-12-29 08:45:00,132.965,133.04,132.955,133.025,106200000.0
2008-12-29 08:50:00,133.03,133.115,132.965,133.07,343500000.0
2008-12-29 08:55:00,133.07,133.095,132.965,133.01,152000000.0
2008-12-29 09:00:00,133.0,133.015,132.925,132.95,195000000.0
2008-12-29 09:05:00,132.955,133.14,132.69,133.03,788600000.0
2008-12-29 09:10:00,133.03,133.18,132.99,133.09,1072000000.0
2008-12-29 09:15:00,133.09,133.12,133.02,133.075,428200000.0
2008-12-29 09:20:00,133.075,133.205,133.06,133.115,237400000.0
2008-12-29 09:25:00,133.1,133.14,132.995,133.02,910400010.0
2008-12-29 09:30:00,133.02,133.4,132.93,133.18,728600000.0
2008-12-29 09:35:00,133.18,133.325,133.055,133.075,1415600001.0
2008-12-29 09:40:00,133.075,133.195,133.035,133.18,1370199999.0
2008-12-29 09:45:00,133.175,133.19,133.03,133.175,1228000001.0
2008-12-29 09:50:00,133.18,133.34,133.17,133.285,4868799978.0
2008-12-29 09:55:00,133.285,133.38,133.175,133.36,1432800004.0
2008-12-29 10:00:00,133.365,133.415,133.185,133.27,828000000.0
2008-12-29 10:05:00,133.255,133.27,133.135,133.21,723400000.0
2008-12-29 10:10:00,133.195,133.265,133.085,133.2,459300000.0
2008-12-29 10:15:00,133.2,133.335,133.2,133.295,539200000.0
2008-12-29 10:20:00,133.3,133.39,133.25,133.33,623200000.0
2008-12-29 10:25:00,133.33,133.335,133.09,133.09,887800000.0
2008-12-29 10:30:00,133.09,133.215,133.075,133.12,548200000.0
2008-12-29 10:35:00,133.08,133.18,133.045,133.07,438300000.0
2008-12-29 10:40:00,133.08,133.085,132.955,132.96,892000000.0
2008-12-29 10:45:00,132.96,133.03,132.955,132.985,654000000.0
2008-12-29 10:50:00,132.985,132.99,132.85,132.86,591600000.0
2008-12-29 10:55:00,132.86,133.0,132.76,133.0,981000000.0
2008-12-29 11:00:00,132.985,133.1,132.8,132.855,1259400000.0
2008-12-29 11:05:00,132.86,132.87,132.59,132.615,966600000.0
2008-12-29 11:10:00,132.625,132.715,132.565,132.6,597000000.0
2008-12-29 11:15:00,132.6,132.74,132.595,132.685,468400000.0
2008-12-29 11:20:00,132.685,132.76,132.605,132.62,635000000.0
2008-12-29 11:25:00,132.62,132.745,132.62,132.735,721800000.0
2008-12-29 11:30:00,132.73,132.74,132.68,132.68,318200000.0
2008-12-29 11:35:00,132.695,132.825,132.6,132.63,955000000.0
2008-12-29 11:40:00,132.615,132.84,132.61,132.83,902800000.0
2008-12-29 11:45:00,132.83,132.865,132.705,132.805,816000000.0
2008-12-29 11:50:00,132.805,132.945,132.79,132.88,594400000.0
2008-12-29 11:55:00,132.885,132.915,132.68,132.775,669800000.0
2008-12-29 12:00:00,132.775,132.905,132.775,132.88,635200000.0
2008-12-29 12:05:00,132.875,132.875,132.755,132.79,525600000.0
2008-12-29 12:10:00,132.79,132.875,132.7,132.7,505800000.0
2008-12-29 12:15:00,132.7,132.835,132.55,132.77,1002600000.0
2008-12-29 12:20:00,132.765,132.765,132.395,132.435,802800000.0
2008-12-29 12:25:00,132.44,132.645,132.44,132.56,608100000.0
2008-12-29 12:30:00,132.56,132.595,132.365,132.485,707000000.0
2008-12-29 12:35:00,132.485,132.64,132.37,132.4,1046300000.0
2008-12-29 12:40:00,132.39,132.575,132.39,132.565,764800000.0
2008-12-29 12:45:00,132.565,132.585,132.265,132.335,741600000.0
2008-12-29 12:50:00,132.335,132.74,132.325,132.655,670000000.0
2008-12-29 12:55:00,132.665,132.73,132.24,132.395,1126000000.0
2008-12-29 13:00:00,132.405,132.405,131.925,131.95,868400000.0
2008-12-29 13:05:00,131.96,131.965,131.645,131.9,850600000.0
2008-12-29 13:10:00,131.895,132.005,131.76,131.94,839600000.0
2008-12-29 13:15:00,131.955,132.32,131.84,132.3,679600000.0
2008-12-29 13:20:00,132.3,132.34,132.03,132.22,881300000.0
2008-12-29 13:25:00,132.225,132.4,132.135,132.165,664400000.0
2008-12-29 13:30:00,132.16,132.23,132.08,132.08,368700000.0
2008-12-29 13:35:00,132.02,132.13,131.905,132.035,1038400000.0
2008-12-29 13:40:00,132.015,132.04,131.815,131.895,743400000.0
2008-12-29 13:45:00,131.895,132.02,131.85,131.885,661900000.0
2008-12-29 13:50:00,131.9,131.925,131.825,131.875,789600000.0
2008-12-29 13:55:00,131.87,132.015,131.86,132.005,877400000.0
2008-12-29 14:00:00,131.985,132.055,131.98,132.045,545400000.0
2008-12-29 14:05:00,132.055,132.205,132.055,132.17,410300000.0
2008-12-29 14:10:00,132.17,132.215,132.085,132.185,412600000.0
2008-12-29 14:15:00,132.18,132.205,132.065,132.08,888800000.0
2008-12-29 14:20:00,132.08,132.13,131.985,132.095,456200000.0
2008-12-29 14:25:00,132.095,132.15,131.92,131.93,852300000.0
2008-12-29 14:30:00,131.93,132.06,131.74,131.74,1074600000.0
2008-12-29 14:35:00,131.74,132.085,131.655,132.04,664400000.0
2008-12-29 14:40:00,132.035,132.035,131.87,131.965,699400000.0
2008-12-29 14:45:00,131.97,132.055,131.785,131.835,971200000.0
2008-12-29 14:50:00,131.835,131.92,131.81,131.845,971000000.0
2008-12-29 14:55:00,131.86,132.095,131.815,131.995,844400000.0
2008-12-29 15:00:00,131.985,132.04,131.855,131.97,1264200000.0
2008-12-29 15:05:00,131.97,132.02,131.715,131.86,1262200000.0
2008-12-29 15:10:00,131.855,131.88,131.81,131.82,762000000.0
2008-12-29 15:15:00,131.82,131.885,131.685,131.73,894200000.0
2008-12-29 15:20:00,131.745,131.94,131.7,131.875,1056999999.0
2008-12-29 15:25:00,131.875,132.02,131.795,131.96,1484600000.0
2008-12-29 15:30:00,131.96,131.995,131.825,131.845,545800000.0
2008-12-29 15:35:00,131.85,131.95,131.73,131.89,947399999.0
2008-12-29 15:40:00,131.89,131.975,131.82,131.895,1029000001.0
2008-12-29 15:45:00,131.88,131.975,131.88,131.97,474600000.0
2008-12-29 15:50:00,131.98,131.98,131.765,131.78,439200000.0
2008-12-29 15:55:00,131.78,131.865,131.77,131.83,1020600000.0
2008-12-29 16:00:00,131.83,131.84,131.785,131.84,348400000.0
2008-12-29 16:05:00,131.84,131.915,131.8,131.9,454800000.0
2008-12-29 16:10:00,131.9,131.965,131.845,131.905,607000000.0
2008-12-29 16:15:00,131.925,131.99,131.895,131.965,810000000.0
2008-12-29 16:20:00,131.955,132.115,131.92,132.095,569200000.0
2008-12-29 16:25:00,132.095,132.1,131.95,131.975,581000000.0
2008-12-29 16:30:00,131.97,131.97,131.8,131.87,650400000.0
2008-12-29 16:35:00,131.87,132.08,131.825,132.055,711200000.0
2008-12-29 16:40:00,132.055,132.08,131.805,131.845,745000000.0
2008-12-29 16:45:00,131.855,132.005,131.82,131.82,612600000.0
2008-12-29 16:50:00,131.82,131.93,131.82,131.845,577100000.0
2008-12-29 16:55:00,131.845,131.995,131.845,131.965,729400000.0
2008-12-29 17:00:00,131.98,132.065,131.83,131.87,1009600000.0
2008-12-29 17:05:00,131.87,131.91,131.725,131.79,809600000.0
2008-12-29 17:10:00,131.8,131.88,131.755,131.79,856200000.0
2008-12-29 17:15:00,131.79,131.85,131.56,131.56,581000000.0
2008-12-29 17:20:00,131.56,131.56,131.015,131.125,1043199994.0
2008-12-29 17:25:00,131.13,131.415,131.12,131.4,935300000.0
2008-12-29 17:30:00,131.365,131.475,131.33,131.42,728800000.0
2008-12-29 17:35:00,131.42,131.42,131.265,131.285,682800000.0
2008-12-29 17:40:00,131.275,131.415,131.26,131.32,702800000.0
2008-12-29 17:45:00,131.32,131.405,131.23,131.275,368800000.0
2008-12-29 17:50:00,131.275,131.53,131.25,131.47,890200000.0
2008-12-29 17:55:00,131.47,131.51,131.12,131.13,770000000.0
2008-12-29 18:00:00,131.13,131.33,131.075,131.305,948400000.0
2008-12-29 18:05:00,131.295,131.42,131.215,131.4,870600000.0
2008-12-29 18:10:00,131.41,131.48,131.4,131.465,635600000.0
2008-12-29 18:15:00,131.46,131.725,131.455,131.63,723600000.0
2008-12-29 18:20:00,131.63,131.63,131.24,131.27,873200000.0
2008-12-29 18:25:00,131.27,131.43,131.255,131.39,613600000.0
2008-12-29 18:30:00,131.385,131.41,131.24,131.32,1021800000.0
2008-12-29 18:35:00,131.32,131.56,131.32,131.535,857200000.0
2008-12-29 18:40:00,131.545,131.635,131.49,131.605,701600000.0
2008-12-29 18:45:00,131.635,131.67,131.61,131.61,408600000.0
2008-12-29 18:50:00,131.615,131.665,131.425,131.46,1091200000.0
2008-12-29 18:55:00,131.46,131.575,131.435,131.55,406000000.0
2008-12-29 19:00:00,131.54,131.605,131.49,131.505,420400000.0
2008-12-29 19:05:00,131.51,131.59,131.5,131.58,429400000.0
2008-12-29 19:10:00,131.575,131.575,131.38,131.39,358400000.0
2008-12-29 19:15:00,131.39,131.6,131.39,131.595,560000000.0
2008-12-29 19:20:00,131.6,131.61,131.46,131.465,287800000.0
2008-12-29 19:25:00,131.465,131.48,131.385,131.4,324200000.0
2008-12-29 19:30:00,131.4,131.445,131.4,131.43,152800000.0
2008-12-29 19:35:00,131.425,131.445,131.425,131.44,138400000.0
2008-12-29 19:40:00,131.44,131.45,131.395,131.4,323000000.0
2008-12-29 19:45:00,131.4,131.4,131.21,131.215,500800000.0
2008-12-29 19:50:00,131.21,131.225,131.14,131.18,313600000.0
2008-12-29 19:55:00,131.18,131.18,131.08,131.09,378200000.0
2008-12-29 20:00:00,131.09,131.09,130.69,130.77,587800000.0
2008-12-29 20:05:00,130.78,130.83,130.745,130.75,390800000.0
2008-12-29 20:10:00,130.745,130.775,130.59,130.67,422200000.0
2008-12-29 20:15:00,130.685,131.135,130.68,130.93,509200000.0
2008-12-29 20:20:00,130.92,130.93,130.85,130.865,300800000.0
2008-12-29 20:25:00,130.88,130.96,130.845,130.885,171600000.0
2008-12-29 20:30:00,130.9,130.9,130.83,130.89,196600000.0
2008-12-29 20:35:00,130.9,130.9,130.57,130.605,1038800000.0
2008-12-29 20:40:00,130.605,130.635,130.44,130.46,658600000.0
2008-12-29 20:45:00,130.46,130.49,130.37,130.45,703400000.0
2008-12-29 20:50:00,130.455,130.565,130.3,130.49,994800000.0
2008-12-29 20:55:00,130.49,130.5,130.185,130.425,1084200000.0
2008-12-29 21:00:00,130.43,130.48,130.33,130.42,435000000.0
2008-12-29 21:05:00,130.42,130.58,130.37,130.545,512200000.0
2008-12-29 21:10:00,130.565,130.62,130.255,130.51,751200000.0
2008-12-29 21:15:00,130.51,130.615,130.48,130.575,515400000.0
2008-12-29 21:20:00,130.575,130.925,130.565,130.91,626800000.0
2008-12-29 21:25:00,130.91,131.3,130.91,131.24,1092400000.0
2008-12-29 21:30:00,131.24,131.41,131.23,131.41,1212200000.0
2008-12-29 21:35:00,131.425,131.53,131.31,131.335,836000000.0
2008-12-29 21:40:00,131.335,131.49,131.31,131.49,906600000.0
2008-12-29 21:45:00,131.49,131.54,131.11,131.145,966400000.0
2008-12-29 21:50:00,131.145,131.35,131.13,131.35,1585000000.0
2008-12-29 21:55:00,131.34,131.445,131.33,131.42,1159700000.0
2008-12-29 22:00:00,131.42,131.49,131.335,131.34,469600000.0
2008-12-29 22:05:00,131.285,131.455,131.23,131.425,1351200000.0
2008-12-29 22:10:00,131.43,131.46,131.365,131.42,708200000.0
2008-12-29 22:15:00,131.42,131.505,131.19,131.46,752000000.0
2008-12-29 22:20:00,131.46,131.47,131.435,131.435,126400000.0
2008-12-29 22:25:00,131.44,131.48,131.31,131.31,666000000.0
2008-12-29 22:30:00,131.255,131.465,131.255,131.435,1388400000.0
2008-12-29 22:35:00,131.435,131.48,131.27,131.38,1049600000.0
2008-12-29 22:40:00,131.38,131.67,131.38,131.63,1144000000.0
2008-12-29 22:45:00,131.625,131.645,131.415,131.435,777200000.0
2008-12-29 22:50:00,131.435,131.45,131.24,131.275,738400000.0
2008-12-29 22:55:00,131.275,131.32,131.24,131.255,1112000000.0
2008-12-29 23:00:00,131.265,131.265,130.825,131.095,578400000.0
2008-12-29 23:05:00,131.08,131.28,131.075,131.225,598600000.0
2008-12-29 23:10:00,131.225,131.265,131.17,131.23,486000000.0
2008-12-29 23:15:00,131.23,131.265,131.175,131.2,306200000.0
2008-12-29 23:20:00,131.2,131.265,131.19,131.19,526800000.0
2008-12-29 23:25:00,131.195,131.24,130.915,130.975,566400000.0
2008-12-29 23:30:00,130.97,131.01,130.935,130.965,332200000.0
2008-12-29 23:35:00,130.965,131.025,130.765,130.77,507200000.0
2008-12-29 23:40:00,130.78,130.84,130.745,130.815,446600000.0
2008-12-29 23:45:00,130.815,130.86,130.76,130.795,981400000.0
2008-12-29 23:50:00,130.795,130.84,130.55,130.635,675200000.0
2008-12-29 23:55:00,130.645,130.68,130.33,130.44,980800000.0
2008-12-30 00:00:00,130.44,130.605,130.41,130.6,284800000.0
2008-12-30 00:05:00,130.525,130.62,130.415,130.415,108800000.0
2008-12-30 00:10:00,130.46,130.62,130.46,130.62,224000000.0
2008-12-30 00:15:00,130.635,130.635,130.535,130.565,117200000.0
2008-12-30 00:20:00,130.565,130.565,130.55,130.55,83200000.0
2008-12-30 00:25:00,130.55,130.59,130.5,130.542,92200000.0
2008-12-30 00:30:00,130.55,130.6,130.433,130.58,206300000.0
2008-12-30 00:35:00,130.575,130.605,130.535,130.55,160000000.0
2008-12-30 00:40:00,130.55,130.56,130.47,130.525,624000000.0
2008-12-30 00:45:00,130.51,130.685,130.44,130.58,135800000.0
2008-12-30 00:50:00,130.575,130.62,130.575,130.615,30400000.0
2008-12-30 00:55:00,130.62,130.69,130.56,130.665,176000000.0
2008-12-30 01:00:00,130.695,130.8,130.665,130.8,197800000.0
2008-12-30 01:05:00,130.8,130.82,130.74,130.81,60600000.0
2008-12-30 01:10:00,130.81,130.96,130.745,130.96,191400000.0
2008-12-30 01:15:00,130.96,131.02,130.875,130.97,137400000.0
2008-12-30 01:20:00,130.895,131.07,130.895,131.07,258400000.0
2008-12-30 01:25:00,131.07,131.12,131.025,131.045,153000000.0
2008-12-30 01:30:00,131.025,131.065,130.975,131.045,248400000.0
2008-12-30 01:35:00,131.06,131.085,131.02,131.035,108800000.0
2008-12-30 01:40:00,131.035,131.035,130.885,130.945,152700000.0
2008-12-30 01:45:00,130.96,131.0,130.9,130.98,108400000.0
2008-12-30 01:50:00,130.94,131.1,130.94,131.1,139400000.0
2008-12-30 01:55:00,131.11,131.28,131.095,131.11,163400000.0
2008-12-30 02:00:00,131.11,131.245,131.11,131.21,158800000.0
2008-12-30 02:05:00,131.21,131.27,131.04,131.08,244800000.0
2008-12-30 02:10:00,131.08,131.17,131.0,131.03,189000000.0
2008-12-30 02:15:00,131.03,131.03,130.92,130.96,158000000.0
2008-12-30 02:20:00,130.96,131.07,130.93,131.035,197900000.0
2008-12-30 02:25:00,131.06,131.15,131.05,131.12,296800000.0
2008-12-30 02:30:00,131.13,131.18,131.1,131.16,278000000.0
2008-12-30 02:35:00,131.16,131.27,131.045,131.175,257800000.0
2008-12-30 02:40:00,131.19,131.33,131.165,131.32,203200000.0
2008-12-30 02:45:00,131.32,131.45,131.255,131.42,107700000.0
2008-12-30 02:50:00,131.42,131.685,131.32,131.55,512400000.0
2008-12-30 02:55:00,131.76,131.76,131.24,131.305,646200000.0
2008-12-30 03:00:00,131.305,131.37,131.27,131.35,312600000.0
2008-12-30 03:05:00,131.36,131.5,131.305,131.35,260800000.0
2008-12-30 03:10:00,131.35,131.76,131.34,131.76,158200000.0
2008-12-30 03:15:00,131.79,131.86,131.625,131.64,452400000.0
2008-12-30 03:20:00,131.64,131.64,131.565,131.57,244000000.0
2008-12-30 03:25:00,131.57,131.765,131.53,131.76,257400000.0
2008-12-30 03:30:00,131.755,131.79,131.71,131.79,340000000.0
2008-12-30 03:35:00,131.79,131.81,131.75,131.77,219000000.0
2008-12-30 03:40:00,131.77,131.77,131.57,131.57,159600000.0
2008-12-30 03:45:00,131.59,131.59,131.44,131.46,367400000.0
2008-12-30 03:50:00,131.46,131.52,131.44,131.485,216000000.0
2008-12-30 03:55:00,131.495,131.5,131.425,131.425,257600000.0
2008-12-30 04:00:00,131.435,131.485,131.327,131.45,180600000.0
2008-12-30 04:05:00,131.45,131.45,131.185,131.185,428200000.0
2008-12-30 04:10:00,131.18,131.215,130.92,130.995,712200000.0
2008-12-30 04:15:00,130.99,131.065,130.975,131.055,332400000.0
2008-12-30 04:20:00,130.975,131.035,130.755,130.9,276800000.0
2008-12-30 04:25:00,130.9,130.97,130.895,130.95,298000000.0
2008-12-30 04:30:00,130.955,131.03,130.95,131.02,117800000.0
2008-12-30 04:35:00,131.02,131.02,130.895,130.955,186600000.0
2008-12-30 04:40:00,130.95,130.95,130.89,130.92,141400000.0
2008-12-30 04:45:00,130.92,130.95,130.9,130.93,87800000.0
2008-12-30 04:50:00,130.93,130.96,130.895,130.955,93600000.0
2008-12-30 04:55:00,130.97,131.01,130.96,130.975,74800000.0
2008-12-30 05:00:00,130.99,130.995,130.945,130.98,47800000.0
2008-12-30 05:05:00,130.965,131.01,130.94,131.01,161600000.0
2008-12-30 05:10:00,131.01,131.025,130.945,130.99,217800000.0
2008-12-30 05:15:00,130.985,131.04,130.945,131.03,32600000.0
2008-12-30 05:20:00,130.945,131.03,130.935,131.02,24800000.0
2008-12-30 05:25:00,131.03,131.05,130.955,131.035,23400000.0
2008-12-30 05:30:00,131.04,131.08,131.005,131.06,112800000.0
2008-12-30 05:35:00,131.07,131.095,131.015,131.03,56600000.0
2008-12-30 05:40:00,131.03,131.04,131.02,131.02,127400000.0
2008-12-30 05:45:00,131.02,131.04,130.995,131.03,232600000.0
2008-12-30 05:50:00,131.03,131.03,130.9,130.95,220400000.0
2008-12-30 05:55:00,130.95,130.98,130.935,130.975,51200000.0
2008-12-30 06:00:00,130.975,131.015,130.94,131.015,145600000.0
2008-12-30 06:05:00,131.005,131.08,130.995,131.02,118400000.0
2008-12-30 06:10:00,131.02,131.035,130.885,130.91,253200000.0
2008-12-30 06:15:00,130.96,130.985,130.945,130.96,76800000.0
2008-12-30 06:20:00,130.96,130.96,130.899,130.96,172800000.0
2008-12-30 06:25:00,130.965,131.01,130.96,130.96,152000000.0
2008-12-30 06:30:00,130.96,130.96,130.775,130.79,282400000.0
2008-12-30 06:35:00,130.785,130.82,130.77,130.805,270400000.0
2008-12-30 06:40:00,130.805,130.87,130.805,130.84,99000000.0
2008-12-30 06:45:00,130.84,130.85,130.74,130.78,83800000.0
2008-12-30 06:50:00,130.79,130.82,130.78,130.82,73400000.0
2008-12-30 06:55:00,130.785,130.82,130.72,130.815,192600000.0
2008-12-30 07:00:00,130.83,130.885,130.795,130.8,205000000.0
2008-12-30 07:05:00,130.8,130.805,130.8,130.8,92800000.0
2008-12-30 07:10:00,130.8,130.875,130.8,130.87,116800000.0
2008-12-30 07:15:00,130.89,130.905,130.825,130.905,177600000.0
2008-12-30 07:20:00,130.905,130.965,130.82,130.84,217200000.0
2008-12-30 07:25:00,130.85,130.9,130.84,130.9,36800000.0
2008-12-30 07:30:00,130.905,130.915,130.865,130.89,104000000.0
2008-12-30 07:35:00,130.89,130.89,130.82,130.825,161600000.0
2008-12-30 07:40:00,130.82,130.825,130.82,130.82,134400000.0
2008-12-30 07:45:00,130.82,130.82,130.68,130.72,426400000.0
2008-12-30 07:50:00,130.72,130.795,130.68,130.755,369200000.0
2008-12-30 07:55:00,130.755,130.855,130.755,130.805,292800000.0
2008-12-30 08:00:00,130.8,130.8,130.735,130.74,319200000.0
2008-12-30 08:05:00,130.74,130.825,130.74,130.76,399000000.0
2008-12-30 08:10:00,130.76,130.8,130.64,130.67,521600000.0
2008-12-30 08:15:00,130.66,130.695,130.36,130.46,473600000.0
2008-12-30 08:20:00,130.46,130.51,130.425,130.44,218800000.0
2008-12-30 08:25:00,130.44,130.485,130.355,130.385,701200000.0
2008-12-30 08:30:00,130.385,130.67,130.375,130.67,408400000.0
2008-12-30 08:35:00,130.685,130.84,130.685,130.76,285600000.0
2008-12-30 08:40:00,130.76,130.78,130.67,130.705,134200000.0
2008-12-30 08:45:00,130.72,130.78,130.68,130.71,205400000.0
2008-12-30 08:50:00,130.71,130.71,130.63,130.68,184000000.0
2008-12-30 08:55:00,130.685,130.7,130.58,130.64,244400000.0
2008-12-30 09:00:00,130.64,130.64,130.44,130.5,498600000.0
2008-12-30 09:05:00,130.5,130.5,130.33,130.44,408600000.0
2008-12-30 09:10:00,130.44,130.715,130.44,130.7,406600000.0
2008-12-30 09:15:00,130.695,130.975,130.695,130.9,309800000.0
2008-12-30 09:20:00,130.9,130.9,130.765,130.79,357600000.0
2008-12-30 09:25:00,130.78,131.02,130.75,130.785,504400000.0
2008-12-30 09:30:00,130.78,130.94,130.67,130.815,728600000.0
2008-12-30 09:35:00,130.825,130.845,130.73,130.79,401400000.0
2008-12-30 09:40:00,130.785,130.86,130.715,130.76,450400000.0
2008-12-30 09:45:00,130.755,130.92,130.67,130.91,693400000.0
2008-12-30 09:50:00,130.91,130.98,130.82,130.875,617200000.0
2008-12-30 09:55:00,130.875,130.89,130.75,130.77,529600000.0
2008-12-30 10:00:00,130.77,130.985,130.77,130.94,879200000.0
2008-12-30 10:05:00,130.94,131.095,130.89,130.97,557200000.0
2008-12-30 10:10:00,130.97,130.97,130.76,130.77,759600000.0
2008-12-30 10:15:00,130.77,130.85,130.76,130.82,274000000.0
2008-12-30 10:20:00,130.82,130.86,130.81,130.86,297000000.0
2008-12-30 10:25:00,130.86,130.86,130.625,130.72,591800000.0
2008-12-30 10:30:00,130.715,131.045,130.67,130.91,919800000.0
2008-12-30 10:35:00,130.91,131.075,130.715,130.72,563200000.0
2008-12-30 10:40:00,130.75,130.875,130.685,130.7,699400000.0
2008-12-30 10:45:00,130.71,130.975,130.695,130.84,799200000.0
2008-12-30 10:50:00,130.84,130.97,130.82,130.875,797600000.0
2008-12-30 10:55:00,130.875,130.965,130.815,130.895,577600000.0
2008-12-30 11:00:00,130.895,131.025,130.74,130.8,638600000.0
2008-12-30 11:05:00,130.805,130.93,130.76,130.925,579600000.0
2008-12-30 11:10:00,130.92,131.125,130.865,131.0,793600000.0
2008-12-30 11:15:00,131.0,131.035,130.825,130.83,741200000.0
2008-12-30 11:20:00,130.84,130.865,130.685,130.765,828000000.0
2008-12-30 11:25:00,130.76,130.76,130.59,130.685,698000000.0
2008-12-30 11:30:00,130.7,130.715,130.54,130.56,671400000.0
2008-12-30 11:35:00,130.55,130.81,130.435,130.64,963000000.0
2008-12-30 11:40:00,130.655,130.905,130.655,130.825,602400000.0
2008-12-30 11:45:00,130.815,130.94,130.79,130.895,469600000.0
2008-12-30 11:50:00,130.885,130.92,130.78,130.91,662800000.0
2008-12-30 11:55:00,130.91,130.925,130.785,130.8,708800000.0
2008-12-30 12:00:00,130.8,130.8,130.635,130.675,484200000.0
2008-12-30 12:05:00,130.675,130.79,130.62,130.745,593600000.0
2008-12-30 12:10:00,130.75,130.895,130.725,130.82,601200000.0
2008-12-30 12:15:00,130.82,130.885,130.795,130.855,375600000.0
2008-12-30 12:20:00,130.855,130.98,130.83,130.91,972800000.0
2008-12-30 12:25:00,130.91,130.925,130.81,130.835,766800000.0
2008-12-30 12:30:00,130.84,130.84,130.665,130.8,671600000.0
2008-12-30 12:35:00,130.805,130.9,130.765,130.805,644000000.0
2008-12-30 12:40:00,130.805,130.82,130.695,130.72,490400000.0
2008-12-30 12:45:00,130.72,130.815,130.705,130.755,658400000.0
2008-12-30 12:50:00,130.755,130.96,130.735,130.87,604200000.0
2008-12-30 12:55:00,130.87,130.93,130.725,130.905,710400000.0
2008-12-30 13:00:00,130.935,131.04,130.825,130.89,935200000.0
2008-12-30 13:05:00,130.89,130.995,130.775,130.985,798000000.0
2008-12-30 13:10:00,130.985,131.045,130.88,130.895,450800000.0
2008-12-30 13:15:00,130.895,131.065,130.89,130.98,477800000.0
2008-12-30 13:20:00,130.98,131.005,130.94,130.98,651200000.0
2008-12-30 13:25:00,130.98,131.015,130.825,130.905,594400000.0
2008-12-30 13:30:00,130.905,130.915,130.795,130.81,449600000.0
2008-12-30 13:35:00,130.81,130.93,130.77,130.79,640600000.0
2008-12-30 13:40:00,130.79,130.805,130.655,130.725,627200000.0
2008-12-30 13:45:00,130.725,130.755,130.63,130.75,600200000.0
2008-12-30 13:50:00,130.755,130.81,130.71,130.72,387600000.0
2008-12-30 13:55:00,130.715,130.78,130.71,130.745,464000000.0
2008-12-30 14:00:00,130.745,130.865,130.675,130.71,654800000.0
2008-12-30 14:05:00,130.71,130.785,130.665,130.77,573400000.0
2008-12-30 14:10:00,130.765,130.82,130.695,130.765,462400000.0
2008-12-30 14:15:00,130.785,130.945,130.69,130.925,435000000.0
2008-12-30 14:20:00,130.93,130.955,130.86,130.86,598400000.0
2008-12-30 14:25:00,130.875,130.99,130.81,130.875,674200000.0
2008-12-30 14:30:00,130.865,130.945,130.765,130.78,1007600000.0
2008-12-30 14:35:00,130.78,130.82,130.64,130.765,666000000.0
2008-12-30 14:40:00,130.77,130.88,130.77,130.815,784200000.0
2008-12-30 14:45:00,130.815,130.83,130.75,130.78,491200000.0
2008-12-30 14:50:00,130.78,130.78,130.555,130.65,843200000.0
2008-12-30 14:55:00,130.65,130.665,130.535,130.54,713400000.0
2008-12-30 15:00:00,130.54,130.725,130.41,130.725,779400000.0
2008-12-30 15:05:00,130.725,130.835,130.69,130.74,751200000.0
2008-12-30 15:10:00,130.74,130.79,130.685,130.695,1003400000.0
2008-12-30 15:15:00,130.705,130.84,130.65,130.79,998400000.0
2008-12-30 15:20:00,130.79,130.79,130.64,130.67,815200000.0
2008-12-30 15:25:00,130.67,130.845,130.59,130.82,787400000.0
2008-12-30 15:30:00,130.82,130.82,130.6,130.705,1043600000.0
2008-12-30 15:35:00,130.705,130.755,130.58,130.705,1117800000.0
2008-12-30 15:40:00,130.705,130.765,130.605,130.71,678200000.0
2008-12-30 15:45:00,130.71,130.74,130.505,130.535,644400000.0
2008-12-30 15:50:00,130.535,130.69,130.5,130.625,636800000.0
2008-12-30 15:55:00,130.625,130.625,130.405,130.44,666200000.0
2008-12-30 16:00:00,130.42,130.58,130.38,130.555,839400000.0
2008-12-30 16:05:00,130.54,130.565,130.455,130.47,841800000.0
2008-12-30 16:10:00,130.48,130.58,130.4,130.4,736600000.0
2008-12-30 16:15:00,130.4,130.575,130.385,130.54,874200000.0
2008-12-30 16:20:00,130.535,130.6,130.46,130.575,498400000.0
2008-12-30 16:25:00,130.565,130.645,130.525,130.57,556000000.0
2008-12-30 16:30:00,130.58,130.685,130.555,130.67,484000000.0
2008-12-30 16:35:00,130.665,130.695,130.565,130.655,786200000.0
2008-12-30 16:40:00,130.655,130.94,130.655,130.91,983400000.0
2008-12-30 16:45:00,130.91,131.025,130.78,130.79,949200000.0
2008-12-30 16:50:00,130.79,130.885,130.79,130.875,1064600000.0
2008-12-30 16:55:00,130.875,130.875,130.595,130.625,696400000.0
2008-12-30 17:00:00,130.63,130.86,130.605,130.76,752000000.0
2008-12-30 17:05:00,130.76,130.93,130.76,130.88,594600000.0
2008-12-30 17:10:00,130.88,130.88,130.67,130.745,529000000.0
2008-12-30 17:15:00,130.745,130.84,130.72,130.755,942400000.0
2008-12-30 17:20:00,130.745,130.845,130.745,130.775,811000000.0
2008-12-30 17:25:00,130.775,130.775,130.65,130.765,939000000.0
2008-12-30 17:30:00,130.73,130.78,130.71,130.715,658200000.0
2008-12-30 17:35:00,130.715,130.74,130.56,130.57,978400000.0
2008-12-30 17:40:00,130.57,130.575,130.39,130.47,734800000.0
2008-12-30 17:45:00,130.47,130.55,130.285,130.355,939400000.0
2008-12-30 17:50:00,130.355,130.48,130.33,130.36,690000000.0
2008-12-30 17:55:00,130.36,130.405,129.98,130.055,1165600000.0
2008-12-30 18:00:00,130.055,130.35,130.025,130.145,826400000.0
2008-12-30 18:05:00,130.14,130.175,129.945,130.0,801600000.0
2008-12-30 18:10:00,129.995,130.2,129.91,130.01,1116400000.0
2008-12-30 18:15:00,130.01,130.075,130.005,130.03,1038200000.0
2008-12-30 18:20:00,130.035,130.225,129.99,130.07,862200000.0
2008-12-30 18:25:00,130.065,130.085,130.01,130.08,554200000.0
2008-12-30 18:30:00,130.095,130.155,130.07,130.155,388000000.0
2008-12-30 18:35:00,130.13,130.295,130.09,130.29,515200000.0
2008-12-30 18:40:00,130.305,130.325,130.21,130.26,626600000.0
2008-12-30 18:45:00,130.26,130.285,130.16,130.175,525600000.0
2008-12-30 18:50:00,130.19,130.425,130.185,130.33,1241000000.0
2008-12-30 18:55:00,130.335,130.365,130.07,130.07,572200000.0
2008-12-30 19:00:00,130.07,130.185,130.07,130.155,586400000.0
2008-12-30 19:05:00,130.15,130.295,130.11,130.295,542200000.0
2008-12-30 19:10:00,130.29,130.36,130.26,130.325,467200000.0
2008-12-30 19:15:00,130.325,130.33,130.13,130.295,549400001.0
2008-12-30 19:20:00,130.295,130.295,130.07,130.225,635600000.0
2008-12-30 19:25:00,130.24,130.275,130.075,130.12,205600000.0
2008-12-30 19:30:00,130.12,130.245,130.12,130.2,254400000.0
2008-12-30 19:35:00,130.2,130.39,130.19,130.375,480000000.0
2008-12-30 19:40:00,130.375,130.4,130.235,130.28,368000000.0
2008-12-30 19:45:00,130.285,130.425,130.21,130.27,453000000.0
2008-12-30 19:50:00,130.27,130.275,130.17,130.17,265400000.0
2008-12-30 19:55:00,130.195,130.215,130.11,130.13,331400000.0
2008-12-30 20:00:00,130.13,130.13,130.045,130.11,839200000.0
2008-12-30 20:05:00,130.1,130.13,130.065,130.085,328000000.0
2008-12-30 20:10:00,130.085,130.13,130.05,130.09,376400000.0
2008-12-30 20:15:00,130.09,130.165,130.085,130.165,347600000.0
2008-12-30 20:20:00,130.155,130.415,130.145,130.415,367800000.0
2008-12-30 20:25:00,130.415,130.465,130.185,130.24,507600000.0
2008-12-30 20:30:00,130.24,130.29,130.22,130.245,244800000.0
2008-12-30 20:35:00,130.235,130.285,130.205,130.255,441600000.0
2008-12-30 20:40:00,130.26,130.365,130.19,130.32,463600000.0
2008-12-30 20:45:00,130.33,130.34,130.205,130.205,372400000.0
2008-12-30 20:50:00,130.225,130.285,130.2,130.245,295400000.0
2008-12-30 20:55:00,130.245,130.245,130.115,130.23,239600000.0
2008-12-30 21:00:00,130.225,130.305,130.16,130.305,548800000.0
2008-12-30 21:05:00,130.3,130.32,130.225,130.235,238600000.0
2008-12-30 21:10:00,130.235,130.24,130.195,130.22,241600000.0
2008-12-30 21:15:00,130.21,130.375,130.17,130.235,510800000.0
2008-12-30 21:20:00,130.25,130.26,130.08,130.11,852600000.0
2008-12-30 21:25:00,130.11,130.165,130.04,130.04,459400000.0
2008-12-30 21:30:00,130.055,130.105,129.84,129.885,377800000.0
2008-12-30 21:35:00,129.885,129.95,129.85,129.91,409600000.0
2008-12-30 21:40:00,129.91,129.965,129.89,129.9,371800000.0
2008-12-30 21:45:00,129.895,130.015,129.895,130.005,251600000.0
2008-12-30 21:50:00,130.005,130.04,129.99,130.02,244800000.0
2008-12-30 21:55:00,130.02,130.08,129.975,130.07,592200000.0
2008-12-30 22:00:00,130.08,130.155,130.0,130.06,372000000.0
2008-12-30 22:05:00,130.065,130.13,130.06,130.09,243600000.0
2008-12-30 22:10:00,130.09,130.115,130.015,130.1,303400000.0
2008-12-30 22:15:00,130.115,130.165,130.095,130.13,413600000.0
2008-12-30 22:20:00,130.12,130.145,130.11,130.11,128200000.0
2008-12-30 22:25:00,130.11,130.21,130.1,130.15,432600000.0
2008-12-30 22:30:00,130.15,130.2,130.095,130.155,486400000.0
2008-12-30 22:35:00,130.18,130.28,130.145,130.22,774000000.0
2008-12-30 22:40:00,130.22,130.315,130.17,130.275,511400000.0
2008-12-30 22:45:00,130.27,130.27,130.18,130.235,551800000.0
2008-12-30 22:50:00,130.235,130.265,130.19,130.19,338200000.0
2008-12-30 22:55:00,130.2,130.315,130.17,130.29,361600000.0
2008-12-30 23:00:00,130.3,130.325,130.21,130.27,350400000.0
2008-12-30 23:05:00,130.275,130.36,130.245,130.335,182800000.0
2008-12-30 23:10:00,130.325,130.355,130.305,130.335,164800000.0
2008-12-30 23:15:00,130.32,130.32,130.205,130.305,182400000.0
2008-12-30 23:20:00,130.295,130.325,130.265,130.325,121000000.0
2008-12-30 23:25:00,130.32,130.32,130.065,130.095,161600000.0
2008-12-30 23:30:00,130.095,130.105,130.07,130.08,190000000.0
2008-12-30 23:35:00,130.08,130.095,130.045,130.08,57600000.0
2008-12-30 23:40:00,130.08,130.085,130.04,130.04,73600000.0
2008-12-30 23:45:00,130.05,130.08,129.925,129.94,276800000.0
2008-12-30 23:50:00,129.955,130.06,129.94,130.015,211600000.0
2008-12-30 23:55:00,130.02,130.11,130.01,130.11,155200000.0
2008-12-31 00:00:00,130.105,130.23,130.09,130.22,126400000.0
2008-12-31 00:05:00,130.195,130.255,130.115,130.115,203600000.0
2008-12-31 00:10:00,130.13,130.192,130.015,130.03,235200000.0
2008-12-31 00:15:00,130.055,130.085,130.0,130.075,138600000.0
2008-12-31 00:20:00,130.065,130.21,130.06,130.115,113800000.0
2008-12-31 00:25:00,130.125,130.19,130.087,130.19,75800000.0
2008-12-31 00:30:00,130.155,130.185,130.125,130.125,90400000.0
2008-12-31 00:35:00,130.125,130.185,130.025,130.17,240000000.0
2008-12-31 00:40:00,130.165,130.205,130.13,130.18,121600000.0
2008-12-31 00:45:00,130.185,130.225,130.175,130.225,44800000.0
2008-12-31 00:50:00,130.22,130.225,130.155,130.17,56000000.0
2008-12-31 00:55:00,130.17,130.2,130.16,130.175,60800000.0
2008-12-31 01:00:00,130.17,130.245,130.155,130.19,225600000.0
2008-12-31 01:05:00,130.2,130.335,130.195,130.32,40000000.0
2008-12-31 01:10:00,130.32,130.32,130.265,130.285,19200000.0
2008-12-31 01:15:00,130.279,130.325,130.247,130.265,178600000.0
2008-12-31 01:20:00,130.27,130.345,130.24,130.24,113600000.0
2008-12-31 01:25:00,130.218,130.255,130.19,130.25,91400000.0
2008-12-31 01:30:00,130.255,130.445,130.24,130.435,291600000.0
2008-12-31 01:35:00,130.435,130.49,130.35,130.36,180500000.0
2008-12-31 01:40:00,130.36,130.425,130.325,130.425,126400000.0
2008-12-31 01:45:00,130.445,130.495,130.415,130.475,168000000.0
2008-12-31 01:50:00,130.47,130.495,130.43,130.49,65600000.0
2008-12-31 01:55:00,130.495,130.57,130.49,130.545,164800000.0
2008-12-31 02:00:00,130.545,130.585,130.545,130.55,78400000.0
2008-12-31 02:05:00,130.55,130.63,130.55,130.625,55000000.0
2008-12-31 02:10:00,130.65,130.7,130.62,130.63,30400000.0
2008-12-31 02:15:00,130.63,130.63,130.445,130.475,108800000.0
2008-12-31 02:20:00,130.48,130.495,130.44,130.45,164800000.0
2008-12-31 02:25:00,130.45,130.45,130.315,130.34,298400000.0
2008-12-31 02:30:00,130.405,130.46,130.405,130.45,83600000.0
2008-12-31 02:35:00,130.455,130.53,130.45,130.53,51200000.0
2008-12-31 02:40:00,130.54,130.54,130.463,130.52,96000000.0
2008-12-31 02:45:00,130.52,130.556,130.459,130.525,81000000.0
2008-12-31 02:50:00,130.494,130.555,130.478,130.555,47400000.0
2008-12-31 02:55:00,130.545,130.545,130.362,130.439,152000000.0
2008-12-31 03:00:00,130.49,130.49,130.38,130.405,118400000.0
2008-12-31 03:05:00,130.405,130.48,130.4,130.48,156800000.0
2008-12-31 03:10:00,130.49,130.495,130.36,130.38,67200000.0
2008-12-31 03:15:00,130.375,130.51,130.375,130.46,92800000.0
2008-12-31 03:20:00,130.465,130.5,130.42,130.5,103200000.0
2008-12-31 03:25:00,130.49,130.505,130.46,130.485,59200000.0
2008-12-31 03:30:00,130.495,130.555,130.423,130.51,54400000.0
2008-12-31 03:35:00,130.51,130.51,130.33,130.42,86400000.0
2008-12-31 03:40:00,130.42,130.425,130.315,130.375,64000000.0
2008-12-31 03:45:00,130.38,130.48,130.35,130.475,637799981.0
2008-12-31 03:50:00,130.475,130.475,130.47,130.47,28600000.0
2008-12-31 03:55:00,130.47,130.47,130.47,130.47,32000000.0
2008-12-31 04:00:00,130.47,130.47,130.37,130.38,194600000.0
2008-12-31 04:05:00,130.38,130.445,130.345,130.385,157000000.0
2008-12-31 04:10:00,130.395,130.395,130.31,130.31,87400000.0
2008-12-31 04:15:00,130.34,130.39,130.31,130.35,120000000.0
2008-12-31 04:20:00,130.35,130.365,130.35,130.355,38400000.0
2008-12-31 04:25:00,130.307,130.365,130.285,130.35,102400000.0
2008-12-31 04:30:00,130.35,130.35,130.275,130.295,75200000.0
2008-12-31 04:35:00,130.305,130.365,130.235,130.25,344000000.0
2008-12-31 04:40:00,130.21,130.375,130.21,130.355,302600000.0
2008-12-31 04:45:00,130.355,130.355,130.275,130.29,222400000.0
2008-12-31 04:50:00,130.29,130.29,130.235,130.235,105600000.0
2008-12-31 04:55:00,130.255,130.29,130.205,130.24,209600000.0
2008-12-31 05:00:00,130.24,130.25,130.19,130.22,97600000.0
2008-12-31 05:05:00,130.22,130.28,130.205,130.22,70400000.0
2008-12-31 05:10:00,130.22,130.235,130.22,130.22,120000000.0
2008-12-31 05:15:00,130.22,130.26,130.178,130.25,176400000.0
2008-12-31 05:20:00,130.25,130.26,130.205,130.205,113600000.0
2008-12-31 05:25:00,130.22,130.255,130.22,130.22,41600000.0
2008-12-31 05:30:00,130.23,130.24,130.225,130.23,36800000.0
2008-12-31 05:35:00,130.19,130.28,130.185,130.28,25400000.0
2008-12-31 05:40:00,130.28,130.335,130.19,130.335,93600000.0
2008-12-31 05:45:00,130.35,130.47,130.335,130.43,153800000.0
2008-12-31 05:50:00,130.42,130.485,130.285,130.39,189600000.0
2008-12-31 05:55:00,130.39,130.4,130.305,130.4,38400000.0
2008-12-31 06:00:00,130.4,130.4,130.265,130.298,269000000.0
2008-12-31 06:05:00,130.4,130.415,130.35,130.415,35200000.0
2008-12-31 06:10:00,130.36,130.45,130.308,130.45,67800000.0
2008-12-31 06:15:00,130.359,130.45,130.31,130.362,150400000.0
2008-12-31 06:20:00,130.455,130.46,130.344,130.46,84800000.0
2008-12-31 06:25:00,130.46,130.46,130.385,130.46,140800000.0
2008-12-31 06:30:00,130.38,130.46,130.36,130.45,51200000.0
2008-12-31 06:35:00,130.47,130.47,130.36,130.45,19200000.0
2008-12-31 06:40:00,130.36,130.49,130.355,130.49,60800000.0
2008-12-31 06:45:00,130.49,130.49,130.41,130.475,65400000.0
2008-12-31 06:50:00,130.448,130.485,130.402,130.438,176400000.0
2008-12-31 06:55:00,130.49,130.49,130.42,130.42,26000000.0
2008-12-31 07:00:00,130.475,130.49,130.403,130.44,44800000.0
2008-12-31 07:05:00,130.42,130.5,130.42,130.5,35600000.0
2008-12-31 07:10:00,130.5,130.5,130.42,130.5,57600000.0
2008-12-31 07:15:00,130.44,130.5,130.325,130.385,91800000.0
2008-12-31 07:20:00,130.38,130.39,130.29,130.325,350700000.0
2008-12-31 07:25:00,130.33,130.33,130.28,130.33,51200000.0
2008-12-31 07:30:00,130.33,130.375,130.32,130.32,58800000.0
2008-12-31 07:35:00,130.33,130.343,130.265,130.315,115200000.0
2008-12-31 07:40:00,130.315,130.345,130.28,130.345,115400000.0
2008-12-31 07:45:00,130.355,130.395,130.31,130.35,131200000.0
2008-12-31 07:50:00,130.328,130.375,130.262,130.355,262000000.0
2008-12-31 07:55:00,130.37,130.49,130.35,130.49,246400000.0
2008-12-31 08:00:00,130.495,130.495,130.415,130.42,103400000.0
2008-12-31 08:05:00,130.42,130.47,130.415,130.42,130600000.0
2008-12-31 08:10:00,130.42,130.42,130.329,130.42,238000000.0
2008-12-31 08:15:00,130.42,130.42,130.3,130.42,369000000.0
2008-12-31 08:20:00,130.42,130.42,130.29,130.325,79200000.0
2008-12-31 08:25:00,130.325,130.39,130.289,130.325,155600000.0
2008-12-31 08:30:00,130.36,130.375,130.345,130.365,66400000.0
2008-12-31 08:35:00,130.38,130.415,130.295,130.37,189000000.0
2008-12-31 08:40:00,130.355,130.42,130.35,130.37,158400000.0
2008-12-31 08:45:00,130.37,130.37,130.37,130.37,70400000.0
2008-12-31 08:50:00,130.375,130.53,130.36,130.53,263000000.0
2008-12-31 08:55:00,130.54,130.625,130.365,130.475,609400000.0
2008-12-31 09:00:00,130.475,130.495,130.45,130.46,251200000.0
2008-12-31 09:05:00,130.419,130.495,130.392,130.46,250800000.0
2008-12-31 09:10:00,130.46,130.46,130.405,130.46,112000000.0
2008-12-31 09:15:00,130.405,130.47,130.27,130.46,233600000.0
2008-12-31 09:20:00,130.445,130.51,130.42,130.45,137600000.0
2008-12-31 09:25:00,130.45,130.495,130.32,130.42,438200000.0
2008-12-31 09:30:00,130.395,130.565,130.37,130.495,271000000.0
2008-12-31 09:35:00,130.51,130.535,130.3,130.43,389600000.0
2008-12-31 09:40:00,130.43,130.525,130.395,130.445,324800000.0
2008-12-31 09:45:00,130.445,130.465,130.33,130.365,461600000.0
2008-12-31 09:50:00,130.37,130.445,130.18,130.265,632600000.0
2008-12-31 09:55:00,130.28,130.315,130.22,130.3,178800000.0
2008-12-31 10:00:00,130.315,130.63,130.29,130.545,691600000.0
2008-12-31 10:05:00,130.585,130.61,130.52,130.565,256000000.0
2008-12-31 10:10:00,130.56,130.7,130.37,130.405,454600000.0
2008-12-31 10:15:00,130.4,130.51,130.38,130.44,456200000.0
2008-12-31 10:20:00,130.44,130.48,130.375,130.44,107400000.0
2008-12-31 10:25:00,130.44,130.445,130.375,130.44,209800000.0
2008-12-31 10:30:00,130.44,130.455,130.375,130.45,86400000.0
2008-12-31 10:35:00,130.45,130.575,130.44,130.54,238200000.0
2008-12-31 10:40:00,130.54,130.62,130.455,130.47,489400000.0
2008-12-31 10:45:00,130.47,130.54,130.465,130.525,227400000.0
2008-12-31 10:50:00,130.53,130.605,130.515,130.54,288800000.0
2008-12-31 10:55:00,130.54,130.605,130.505,130.54,518490000.0
2008-12-31 11:00:00,130.54,130.54,130.435,130.49,288000000.0
2008-12-31 11:05:00,130.485,130.49,130.34,130.365,571600000.0
2008-12-31 11:10:00,130.36,130.475,130.245,130.26,480400000.0
2008-12-31 11:15:00,130.26,130.425,130.15,130.37,674600000.0
2008-12-31 11:20:00,130.37,130.495,130.37,130.445,437200000.0
2008-12-31 11:25:00,130.445,130.49,130.43,130.475,469800000.0
2008-12-31 11:30:00,130.475,130.535,130.305,130.395,576200000.0
2008-12-31 11:35:00,130.4,130.47,130.335,130.405,397800000.0
2008-12-31 11:40:00,130.405,130.52,130.405,130.49,403200000.0
2008-12-31 11:45:00,130.5,130.675,130.465,130.675,424000000.0
2008-12-31 11:50:00,130.665,130.695,130.575,130.655,394800000.0
2008-12-31 11:55:00,130.62,130.755,130.62,130.735,352200000.0
2008-12-31 12:00:00,130.73,130.895,130.725,130.755,659600000.0
2008-12-31 12:05:00,130.755,130.875,130.755,130.83,140800000.0
2008-12-31 12:10:00,130.83,130.9,130.77,130.86,512800000.0
2008-12-31 12:15:00,130.86,131.03,130.82,130.96,551400000.0
2008-12-31 12:20:00,130.96,130.98,130.855,130.9,361600000.0
2008-12-31 12:25:00,130.9,130.935,130.635,130.65,404600000.0
2008-12-31 12:30:00,130.645,130.9,130.645,130.84,415200000.0
2008-12-31 12:35:00,130.855,130.945,130.8,130.8,194600000.0
2008-12-31 12:40:00,130.81,130.91,130.79,130.855,431200000.0
2008-12-31 12:45:00,130.855,130.95,130.845,130.895,348800000.0
2008-12-31 12:50:00,130.91,131.055,130.895,131.005,486600000.0
2008-12-31 12:55:00,131.005,131.065,130.99,131.05,346600000.0
2008-12-31 13:00:00,131.055,131.11,131.03,131.08,272400000.0
2008-12-31 13:05:00,131.05,131.2,131.05,131.175,374400000.0
2008-12-31 13:10:00,131.17,131.28,131.14,131.18,599400000.0
2008-12-31 13:15:00,131.195,131.205,131.07,131.12,561600000.0
2008-12-31 13:20:00,131.12,131.18,131.07,131.15,299900000.0
2008-12-31 13:25:00,131.15,131.245,131.135,131.21,241600000.0
2008-12-31 13:30:00,131.21,131.58,131.2,131.57,306000000.0
2008-12-31 13:35:00,131.57,131.59,131.43,131.46,376700000.0
2008-12-31 13:40:00,131.475,131.545,131.335,131.35,555200000.0
2008-12-31 13:45:00,131.335,131.45,131.295,131.45,521300000.0
2008-12-31 13:50:00,131.45,131.45,131.315,131.38,448900000.0
2008-12-31 13:55:00,131.37,132.005,131.37,131.84,586200000.0
2008-12-31 14:00:00,131.83,131.84,131.595,131.67,595200000.0
2008-12-31 14:05:00,131.67,131.755,131.55,131.635,728600000.0
2008-12-31 14:10:00,131.635,131.85,131.635,131.845,331600000.0
2008-12-31 14:15:00,131.84,132.15,131.84,132.04,453100000.0
2008-12-31 14:20:00,132.04,132.08,131.94,132.05,324800000.0
2008-12-31 14:25:00,132.05,132.2,132.05,132.2,427000000.0
2008-12-31 14:30:00,132.2,132.2,131.865,131.97,706100000.0
2008-12-31 14:35:00,131.975,132.21,131.965,132.205,524000000.0
2008-12-31 14:40:00,132.215,132.32,132.13,132.21,321100000.0
2008-12-31 14:45:00,132.21,132.21,131.895,131.95,627200000.0
2008-12-31 14:50:00,131.95,132.04,131.895,132.0,277800000.0
2008-12-31 14:55:00,132.005,132.02,131.875,131.975,334700000.0
2008-12-31 15:00:00,131.975,132.08,131.885,132.01,1274600001.0
2008-12-31 15:05:00,132.01,132.115,132.0,132.09,1645200000.0
2008-12-31 15:10:00,132.09,132.375,132.09,132.355,500600000.0
2008-12-31 15:15:00,132.36,132.505,132.33,132.49,628400000.0
2008-12-31 15:20:00,132.485,132.5,132.13,132.3,624100000.0
2008-12-31 15:25:00,132.3,132.34,132.13,132.33,482800000.0
2008-12-31 15:30:00,132.33,132.39,132.255,132.36,384000000.0
2008-12-31 15:35:00,132.35,132.36,132.115,132.13,526000000.0
2008-12-31 15:40:00,132.13,132.2,132.105,132.16,255800000.0
2008-12-31 15:45:00,132.16,132.18,132.095,132.165,249100000.0
2008-12-31 15:50:00,132.17,132.415,132.165,132.38,561600000.0
2008-12-31 15:55:00,132.38,132.38,132.16,132.165,469200000.0
2008-12-31 16:00:00,132.165,132.62,132.16,132.205,590400000.0
2008-12-31 16:05:00,132.205,132.455,132.105,132.405,663800000.0
2008-12-31 16:10:00,132.41,132.545,132.41,132.545,455000000.0
2008-12-31 16:15:00,132.545,132.725,132.515,132.72,503600000.0
2008-12-31 16:20:00,132.73,132.87,132.54,132.54,436000000.0
2008-12-31 16:25:00,132.56,132.56,132.31,132.36,273200000.0
2008-12-31 16:30:00,132.36,132.545,132.355,132.54,337200000.0
2008-12-31 16:35:00,132.54,132.8,132.54,132.635,363200000.0
2008-12-31 16:40:00,132.65,132.66,132.43,132.47,347400000.0
2008-12-31 16:45:00,132.47,132.52,132.395,132.465,345600000.0
2008-12-31 16:50:00,132.48,132.63,132.455,132.575,383400000.0
2008-12-31 16:55:00,132.575,132.82,132.57,132.8,449200000.0
2008-12-31 17:00:00,132.82,133.04,132.82,133.0,455000000.0
2008-12-31 17:05:00,133.0,133.1,132.92,133.1,365900000.0
2008-12-31 17:10:00,133.09,133.245,133.09,133.12,602400000.0
2008-12-31 17:15:00,133.045,133.045,132.65,132.865,402000000.0
2008-12-31 17:20:00,132.865,133.265,132.865,133.22,516600000.0
2008-12-31 17:25:00,133.22,133.235,133.045,133.105,462400000.0
2008-12-31 17:30:00,133.13,133.165,132.825,132.825,424800000.0
2008-12-31 17:35:00,132.84,132.98,132.67,132.765,622400000.0
2008-12-31 17:40:00,132.73,132.895,132.48,132.63,559000000.0
2008-12-31 17:45:00,132.625,132.63,132.195,132.45,552700000.0
2008-12-31 17:50:00,132.45,132.48,131.93,132.16,693800000.0
2008-12-31 17:55:00,132.16,132.16,130.175,130.175,887500000.0
2008-12-31 18:00:00,130.15,131.975,130.025,131.895,952600000.0
2008-12-31 18:05:00,131.91,132.03,131.38,131.43,740400000.0
2008-12-31 18:10:00,131.43,131.56,131.305,131.43,638000000.0
2008-12-31 18:15:00,131.44,131.73,131.045,131.06,974600000.0
2008-12-31 18:20:00,131.07,131.755,130.93,131.7,639600000.0
2008-12-31 18:25:00,131.71,132.095,131.585,132.065,591600000.0
2008-12-31 18:30:00,132.065,132.275,131.92,131.975,608000000.0
2008-12-31 18:35:00,131.99,132.185,131.98,132.11,500000000.0
2008-12-31 18:40:00,132.11,132.585,132.105,132.53,358000000.0
2008-12-31 18:45:00,132.53,132.605,132.33,132.36,448800000.0
2008-12-31 18:50:00,132.375,132.405,132.24,132.285,742400000.0
2008-12-31 18:55:00,132.28,132.665,132.175,132.59,389900000.0
2008-12-31 19:00:00,132.63,132.775,132.495,132.51,356200000.0
2008-12-31 19:05:00,132.51,132.565,132.32,132.52,355200000.0
2008-12-31 19:10:00,132.52,132.74,132.52,132.715,128000000.0
2008-12-31 19:15:00,132.715,133.065,132.71,133.03,388000000.0
2008-12-31 19:20:00,133.03,133.105,132.845,132.92,309200000.0
2008-12-31 19:25:00,132.905,132.955,132.81,132.87,210600000.0
2008-12-31 19:30:00,132.845,133.115,132.725,133.075,359600000.0
2008-12-31 19:35:00,133.085,133.09,132.83,132.93,345200000.0
2008-12-31 19:40:00,132.93,132.985,132.815,132.89,301600000.0
2008-12-31 19:45:00,132.9,132.9,132.745,132.745,272000000.0
2008-12-31 19:50:00,132.755,132.835,132.725,132.77,302400000.0
2008-12-31 19:55:00,132.795,132.82,132.195,132.285,567800000.0
2008-12-31 20:00:00,132.295,132.41,132.225,132.34,244800000.0
2008-12-31 20:05:00,132.34,132.37,132.28,132.31,221200000.0
2008-12-31 20:10:00,132.31,132.31,132.03,132.205,251000000.0
2008-12-31 20:15:00,132.205,132.25,132.195,132.25,115200000.0
2008-12-31 20:20:00,132.22,132.265,132.19,132.255,161600000.0
2008-12-31 20:25:00,132.255,132.44,132.2,132.4,346800000.0
2008-12-31 20:30:00,132.41,132.575,132.41,132.575,364800000.0
2008-12-31 20:35:00,132.575,132.61,132.325,132.425,520600000.0
2008-12-31 20:40:00,132.43,132.47,132.4,132.41,110400000.0
2008-12-31 20:45:00,132.41,132.41,132.385,132.41,445200000.0
2008-12-31 20:50:00,132.41,132.41,132.14,132.195,461000000.0
2008-12-31 20:55:00,132.17,132.245,132.06,132.105,221400000.0
2008-12-31 21:00:00,132.105,132.255,132.055,132.255,314000000.0
2008-12-31 21:05:00,132.26,132.41,132.175,132.37,284200000.0
2008-12-31 21:10:00,132.37,132.37,132.185,132.23,352200000.0
2008-12-31 21:15:00,132.23,132.23,132.17,132.2,128000000.0
2008-12-31 21:20:00,132.195,132.21,132.01,132.03,239200000.0
2008-12-31 21:25:00,132.03,132.04,132.03,132.03,68800000.0
2008-12-31 21:30:00,132.03,132.105,132.03,132.07,649600000.0
2008-12-31 21:35:00,132.07,132.07,131.9,131.975,258200000.0
2008-12-31 21:40:00,131.93,132.245,131.93,132.24,223000000.0
2008-12-31 21:45:00,132.23,132.55,132.205,132.55,391600000.0
2008-12-31 21:50:00,132.555,132.89,132.54,132.68,465000000.0
2008-12-31 21:55:00,132.685,132.855,132.195,132.33,734200000.0
2008-12-31 22:00:00,132.33,132.483,132.325,132.325,68000000.0
2008-12-31 22:05:00,132.317,132.38,132.233,132.287,235800000.0
2008-12-31 22:10:00,132.262,132.346,132.204,132.295,234400000.0
2008-12-31 22:15:00,132.237,132.323,132.237,132.282,123800000.0
2008-12-31 22:20:00,132.292,132.409,132.216,132.326,92600000.0
2008-12-31 22:25:00,132.35,132.464,132.337,132.434,128800000.0
2008-12-31 22:30:00,132.463,132.481,132.36,132.36,65600000.0
2008-12-31 22:35:00,132.392,132.457,132.285,132.338,57700000.0
2008-12-31 22:40:00,132.321,132.439,132.267,132.345,72200000.0
2008-12-31 22:45:00,132.382,132.431,132.138,132.248,230100000.0
2008-12-31 22:50:00,132.293,132.377,132.239,132.364,121200000.0
2008-12-31 22:55:00,132.236,132.322,132.208,132.302,93200000.0
2008-12-31 23:00:00,132.322,132.409,132.216,132.331,102200000.0
2008-12-31 23:05:00,132.335,132.434,132.228,132.386,100400000.0
2008-12-31 23:10:00,132.387,132.443,132.318,132.394,122900000.0
2008-12-31 23:15:00,132.386,132.386,132.187,132.187,199600000.0
2008-12-31 23:20:00,132.19,132.4,132.19,132.359,259800000.0
2008-12-31 23:25:00,132.325,132.565,132.287,132.377,122800000.0
2008-12-31 23:30:00,132.257,132.428,132.253,132.406,229600000.0
2008-12-31 23:35:00,132.381,132.461,132.294,132.46,238500000.0
2008-12-31 23:40:00,132.492,132.652,132.335,132.408,300600000.0
2008-12-31 23:45:00,132.401,132.538,132.346,132.477,454400000.0
2008-12-31 23:50:00,132.512,132.546,132.296,132.376,379200000.0
2008-12-31 23:55:00,132.403,132.585,132.388,132.565,99000000.0
2009-01-01 00:00:00,132.555,132.638,132.46,132.619,225500000.0
2009-01-01 00:05:00,132.614,132.637,132.578,132.62,176800000.0
2009-01-01 00:10:00,132.627,132.665,132.532,132.617,341700000.0
2009-01-01 00:15:00,132.616,132.669,132.584,132.637,232700000.0
2009-01-01 00:20:00,132.628,132.644,132.598,132.599,270600000.0
2009-01-01 00:25:00,132.598,132.632,132.575,132.583,386800000.0
2009-01-01 00:30:00,132.592,132.635,132.544,132.617,244500000.0
2009-01-01 00:35:00,132.605,132.631,132.579,132.579,284200000.0
2009-01-01 00:40:00,132.586,132.654,132.525,132.565,464200000.0
2009-01-01 00:45:00,132.622,132.63,132.533,132.583,168200000.0
2009-01-01 00:50:00,132.593,132.658,132.542,132.617,327600000.0
2009-01-01 00:55:00,132.623,132.647,132.546,132.577,319200000.0
2009-01-01 01:00:00,132.582,132.662,132.557,132.598,610500000.0
2009-01-01 01:05:00,132.608,132.665,132.517,132.639,501400000.0
2009-01-01 01:10:00,132.642,132.642,132.577,132.604,137000000.0
2009-01-01 01:15:00,132.621,132.643,132.561,132.576,256800000.0
2009-01-01 01:20:00,132.567,132.646,132.524,132.615,283000000.0
2009-01-01 01:25:00,132.617,132.645,132.58,132.61,278600000.0
2009-01-01 01:30:00,132.598,132.651,132.567,132.628,301400000.0
2009-01-01 01:35:00,132.62,132.666,132.563,132.595,188000000.0
2009-01-01 01:40:00,132.599,132.655,132.584,132.63,164400000.0
2009-01-01 01:45:00,132.619,132.64,132.53,132.614,253400000.0
2009-01-01 01:50:00,132.603,132.649,132.562,132.61,243200000.0
2009-01-01 01:55:00,132.607,132.634,132.561,132.601,155400000.0
2009-01-01 02:00:00,132.559,132.619,132.546,132.562,174000000.0
2009-01-01 02:05:00,132.577,132.613,132.553,132.573,108600000.0
2009-01-01 02:10:00,132.637,132.637,132.56,132.605,222400000.0
2009-01-01 02:15:00,132.59,132.618,132.528,132.528,144400000.0
2009-01-01 02:20:00,132.56,132.648,132.545,132.564,192600000.0
2009-01-01 02:25:00,132.541,132.642,132.491,132.601,347500000.0
2009-01-01 02:30:00,132.603,132.621,132.578,132.597,91600000.0
2009-01-01 02:35:00,132.575,132.645,132.575,132.602,111600000.0
2009-01-01 02:40:00,132.595,132.621,132.584,132.61,163600000.0
2009-01-01 02:45:00,132.591,132.635,132.587,132.592,54200000.0
2009-01-01 02:50:00,132.589,132.62,132.577,132.605,58800000.0
2009-01-01 02:55:00,132.592,132.613,132.56,132.598,258800000.0
2009-01-01 03:00:00,132.618,132.636,132.574,132.575,110800000.0
2009-01-01 03:05:00,132.562,132.607,132.542,132.586,58200000.0
2009-01-01 03:10:00,132.593,132.621,132.564,132.571,54200000.0
2009-01-01 03:15:00,132.573,132.618,132.517,132.566,160200000.0
2009-01-01 03:20:00,132.561,132.623,132.544,132.614,199000000.0
2009-01-01 03:25:00,132.622,132.638,132.57,132.575,113000000.0
2009-01-01 03:30:00,132.599,132.623,132.563,132.616,83400000.0
2009-01-01 03:35:00,132.55,132.65,132.538,132.577,58400000.0
2009-01-01 03:40:00,132.6,132.626,132.528,132.533,92800000.0
2009-01-01 03:45:00,132.584,132.626,132.555,132.584,120600000.0
2009-01-01 03:50:00,132.577,132.599,132.56,132.576,146200000.0
2009-01-01 03:55:00,132.587,132.616,132.571,132.6,83800000.0
2009-01-01 04:00:00,132.597,132.639,132.508,132.532,146400000.0
2009-01-01 04:05:00,132.535,132.556,132.498,132.522,161200000.0
2009-01-01 04:10:00,132.511,132.551,132.488,132.522,275600000.0
2009-01-01 04:15:00,132.526,132.543,132.496,132.533,86600000.0
2009-01-01 04:20:00,132.526,132.541,132.491,132.517,76200000.0
2009-01-01 04:25:00,132.52,132.529,132.499,132.522,161000000.0
2009-01-01 04:30:00,132.511,132.559,132.484,132.529,187600000.0
2009-01-01 04:35:00,132.532,132.533,132.501,132.522,106800000.0
2009-01-01 04:40:00,132.526,132.535,132.464,132.509,164600000.0
2009-01-01 04:45:00,132.517,132.532,132.505,132.519,146400000.0
2009-01-01 04:50:00,132.525,132.536,132.486,132.522,200200000.0
2009-01-01 04:55:00,132.524,132.543,132.489,132.52,403000000.0
2009-01-01 05:00:00,132.501,132.55,132.495,132.517,307600000.0
2009-01-01 05:05:00,132.519,132.532,132.481,132.507,308000000.0
2009-01-01 05:10:00,132.494,132.538,132.488,132.509,584800000.0
2009-01-01 05:15:00,132.515,132.547,132.492,132.522,483600000.0
2009-01-01 05:20:00,132.523,132.545,132.487,132.501,870800000.0
2009-01-01 05:25:00,132.487,132.548,132.482,132.515,518800000.0
2009-01-01 05:30:00,132.516,132.557,132.503,132.523,441200000.0
2009-01-01 05:35:00,132.514,132.528,132.468,132.52,143200000.0
2009-01-01 05:40:00,132.528,132.547,132.485,132.534,482600000.0
2009-01-01 05:45:00,132.523,132.55,132.483,132.54,262200000.0
2009-01-01 05:50:00,132.537,132.546,132.502,132.506,249800000.0
2009-01-01 05:55:00,132.503,132.541,132.475,132.522,352000000.0
2009-01-01 06:00:00,132.524,132.595,132.501,132.584,597200000.0
2009-01-01 06:05:00,132.597,132.763,132.587,132.76,307400000.0
2009-01-01 06:10:00,132.757,132.776,132.732,132.759,240800000.0
2009-01-01 06:15:00,132.752,132.788,132.722,132.767,423400000.0
2009-01-01 06:20:00,132.763,132.804,132.743,132.761,394600000.0
2009-01-01 06:25:00,132.755,132.781,132.722,132.738,418000000.0
2009-01-01 06:30:00,132.732,132.775,132.732,132.767,405600000.0
2009-01-01 06:35:00,132.759,132.787,132.719,132.755,611400000.0
2009-01-01 06:40:00,132.749,132.796,132.72,132.76,553800000.0
2009-01-01 06:45:00,132.765,132.771,132.746,132.75,197200000.0
2009-01-01 06:50:00,132.745,132.775,132.726,132.765,261600000.0
2009-01-01 06:55:00,132.764,132.785,132.715,132.749,542200000.0
2009-01-01 07:00:00,132.758,132.788,132.731,132.755,299000000.0
2009-01-01 07:05:00,132.75,132.77,132.731,132.745,279400000.0
2009-01-01 07:10:00,132.738,132.771,132.48,132.502,322600000.0
2009-01-01 07:15:00,132.436,132.471,132.404,132.435,495000000.0
2009-01-01 07:20:00,132.422,132.479,132.406,132.44,489600000.0
2009-01-01 07:25:00,132.436,132.472,132.412,132.445,306000000.0
2009-01-01 07:30:00,132.438,132.489,132.412,132.446,432000000.0
2009-01-01 07:35:00,132.436,132.47,132.385,132.442,385600000.0
2009-01-01 07:40:00,132.445,132.469,132.415,132.452,350200000.0
2009-01-01 07:45:00,132.442,132.468,132.428,132.453,341000000.0
2009-01-01 07:50:00,132.451,132.481,132.431,132.436,316200000.0
2009-01-01 07:55:00,132.448,132.467,132.424,132.44,859800000.0
2009-01-01 08:00:00,132.457,132.469,132.421,132.434,355600000.0
2009-01-01 08:05:00,132.448,132.464,132.43,132.445,280000000.0
2009-01-01 08:10:00,132.448,132.472,132.42,132.431,495200000.0
2009-01-01 08:15:00,132.453,132.468,132.402,132.448,389400000.0
2009-01-01 08:20:00,132.45,132.471,132.41,132.443,516300000.0
2009-01-01 08:25:00,132.446,132.457,132.418,132.435,288400000.0
2009-01-01 08:30:00,132.427,132.478,132.4,132.418,244400000.0
2009-01-01 08:35:00,132.428,132.475,132.405,132.462,575800000.0
2009-01-01 08:40:00,132.443,132.474,132.41,132.463,484600000.0
2009-01-01 08:45:00,132.444,132.469,132.422,132.44,461200000.0
2009-01-01 08:50:00,132.453,132.517,132.419,132.444,549600000.0
2009-01-01 08:55:00,132.437,132.473,132.419,132.459,572600000.0
2009-01-01 09:00:00,132.453,132.475,132.404,132.445,582200000.0
2009-01-01 09:05:00,132.442,132.48,132.406,132.433,873800000.0
2009-01-01 09:10:00,132.418,132.475,132.416,132.452,573000000.0
2009-01-01 09:15:00,132.449,132.486,132.423,132.441,631200000.0
2009-01-01 09:20:00,132.432,132.476,132.429,132.451,485600000.0
2009-01-01 09:25:00,132.467,132.478,132.419,132.478,374800000.0
2009-01-01 09:30:00,132.467,132.478,132.427,132.453,581800000.0
2009-01-01 09:35:00,132.451,132.489,132.412,132.437,937600000.0
2009-01-01 09:40:00,132.44,132.473,132.427,132.447,694000000.0
2009-01-01 09:45:00,132.44,132.479,132.417,132.451,896000000.0
2009-01-01 09:50:00,132.452,132.471,132.425,132.443,741600000.0
2009-01-01 09:55:00,132.438,132.491,132.418,132.462,846800000.0
2009-01-01 10:00:00,132.457,132.485,132.435,132.452,995400001.0
2009-01-01 10:05:00,132.438,132.514,132.436,132.514,675200000.0
2009-01-01 10:10:00,132.509,132.535,132.477,132.497,790600000.0
2009-01-01 10:15:00,132.49,132.538,132.468,132.5,757400000.0
2009-01-01 10:20:00,132.508,132.552,132.479,132.512,964600000.0
2009-01-01 10:25:00,132.516,132.521,132.445,132.474,648400001.0
2009-01-01 10:30:00,132.493,132.521,132.454,132.492,859000000.0
2009-01-01 10:35:00,132.481,132.578,132.477,132.541,678400000.0
2009-01-01 10:40:00,132.547,132.648,132.534,132.635,796400000.0
2009-01-01 10:45:00,132.632,132.712,132.611,132.685,570000000.0
2009-01-01 10:50:00,132.685,132.777,132.685,132.748,587200000.0
2009-01-01 10:55:00,132.744,132.871,132.744,132.838,808200000.0
2009-01-01 11:00:00,132.842,132.925,132.822,132.894,784400000.0
2009-01-01 11:05:00,132.908,132.994,132.903,132.978,1052600000.0
2009-01-01 11:10:00,132.986,133.066,132.976,133.04,843200000.0
2009-01-01 11:15:00,133.046,133.118,133.037,133.107,885200000.0
2009-01-01 11:20:00,133.108,133.17,133.1,133.163,720400000.0
2009-01-01 11:25:00,133.168,133.238,133.165,133.232,453000000.0
2009-01-01 11:30:00,133.253,133.307,133.235,133.286,522400000.0
2009-01-01 11:35:00,133.286,133.359,133.271,133.351,417400000.0
2009-01-01 11:40:00,133.344,133.357,133.279,133.324,733400000.0
2009-01-01 11:45:00,133.334,133.358,133.292,133.325,699000000.0
2009-01-01 11:50:00,133.328,133.345,133.292,133.332,826600000.0
2009-01-01 11:55:00,133.334,133.365,133.289,133.34,614800000.0
2009-01-01 12:00:00,133.313,133.342,133.29,133.317,644600000.0
2009-01-01 12:05:00,133.318,133.342,133.282,133.334,656800000.0
2009-01-01 12:10:00,133.326,133.353,133.29,133.328,673200000.0
2009-01-01 12:15:00,133.286,133.338,133.272,133.319,666600000.0
2009-01-01 12:20:00,133.326,133.37,133.293,133.309,778600000.0
2009-01-01 12:25:00,133.303,133.362,133.296,133.333,897800000.0
2009-01-01 12:30:00,133.344,133.365,133.297,133.333,853600000.0
2009-01-01 12:35:00,133.332,133.348,133.293,133.306,812800000.0
2009-01-01 12:40:00,133.306,133.351,133.286,133.319,930800000.0
2009-01-01 12:45:00,133.318,133.347,133.3,133.335,844800000.0
2009-01-01 12:50:00,133.343,133.349,133.294,133.323,799000000.0
2009-01-01 12:55:00,133.313,133.353,133.268,133.324,698200000.0
2009-01-01 13:00:00,133.326,133.347,133.299,133.328,790700000.0
2009-01-01 13:05:00,133.317,133.36,133.279,133.338,969800000.0
2009-01-01 13:10:00,133.327,133.347,133.305,133.321,527400000.0
2009-01-01 13:15:00,133.318,133.336,133.298,133.311,674600000.0
2009-01-01 13:20:00,133.3,133.336,133.267,133.321,531200000.0
2009-01-01 13:25:00,133.323,133.35,133.279,133.324,658200000.0
2009-01-01 13:30:00,133.312,133.342,133.275,133.309,698000000.0
2009-01-01 13:35:00,133.311,133.337,133.293,133.321,538800000.0
2009-01-01 13:40:00,133.326,133.348,133.291,133.333,455000000.0
2009-01-01 13:45:00,133.327,133.352,133.296,133.325,497600000.0
2009-01-01 13:50:00,133.325,133.354,133.3,133.322,522800000.0
2009-01-01 13:55:00,133.315,133.351,133.29,133.32,568200000.0
2009-01-01 14:00:00,133.32,133.342,133.3,133.308,432400000.0
2009-01-01 14:05:00,133.315,133.351,133.303,133.316,337000000.0
2009-01-01 14:10:00,133.323,133.339,133.297,133.307,566600000.0
2009-01-01 14:15:00,133.308,133.364,133.299,133.308,549600000.0
2009-01-01 14:20:00,133.314,133.348,133.288,133.327,530000000.0
2009-01-01 14:25:00,133.321,133.348,133.289,133.321,481600000.0
2009-01-01 14:30:00,133.317,133.348,133.276,133.342,570400000.0
2009-01-01 14:35:00,133.342,133.347,133.278,133.318,449200000.0
2009-01-01 14:40:00,133.308,133.34,133.273,133.308,511000000.0
2009-01-01 14:45:00,133.317,133.353,133.308,133.326,445200000.0
2009-01-01 14:50:00,133.317,133.364,133.281,133.314,753400000.0
2009-01-01 14:55:00,133.328,133.343,133.288,133.33,832200000.0
2009-01-01 15:00:00,133.339,133.358,133.296,133.337,716400000.0
2009-01-01 15:05:00,133.325,133.363,133.296,133.324,664400000.0
2009-01-01 15:10:00,133.329,133.348,133.296,133.341,711400000.0
2009-01-01 15:15:00,133.346,133.354,133.304,133.333,571200000.0
2009-01-01 15:20:00,133.328,133.347,133.288,133.322,576400000.0
2009-01-01 15:25:00,133.32,133.348,133.281,133.348,629600000.0
2009-01-01 15:30:00,133.332,133.363,133.276,133.327,770800000.0
2009-01-01 15:35:00,133.317,133.354,133.29,133.323,851300000.0
2009-01-01 15:40:00,133.327,133.35,133.3,133.35,333800000.0
2009-01-01 15:45:00,133.329,133.364,133.285,133.316,666600000.0
2009-01-01 15:50:00,133.321,133.357,133.309,133.313,662800000.0
2009-01-01 15:55:00,133.303,133.348,133.281,133.316,471000000.0
2009-01-01 16:00:00,133.318,133.354,133.295,133.336,594800000.0
2009-01-01 16:05:00,133.338,133.352,133.297,133.315,663000000.0
2009-01-01 16:10:00,133.316,133.348,133.297,133.312,460000000.0
2009-01-01 16:15:00,133.314,133.335,133.265,133.315,624000000.0
2009-01-01 16:20:00,133.314,133.356,133.269,133.322,975200000.0
2009-01-01 16:25:00,133.325,133.339,133.281,133.295,747800000.0
2009-01-01 16:30:00,133.303,133.354,133.274,133.321,718400000.0
2009-01-01 16:35:00,133.315,133.362,133.283,133.3,780000000.0
2009-01-01 16:40:00,133.313,133.368,133.292,133.334,732800000.0
2009-01-01 16:45:00,133.315,133.351,133.282,133.321,905800000.0
2009-01-01 16:50:00,133.337,133.35,133.29,133.32,567000000.0
2009-01-01 16:55:00,133.33,133.346,133.279,133.325,714400000.0
2009-01-01 17:00:00,133.322,133.349,133.294,133.315,654600000.0
2009-01-01 17:05:00,133.311,133.345,133.283,133.311,739000000.0
2009-01-01 17:10:00,133.324,133.357,133.294,133.324,858200000.0
2009-01-01 17:15:00,133.311,133.349,133.286,133.33,638200000.0
2009-01-01 17:20:00,133.309,133.368,133.29,133.327,631800000.0
2009-01-01 17:25:00,133.318,133.359,133.283,133.303,907600000.0
2009-01-01 17:30:00,133.315,133.353,133.292,133.333,680000000.0
2009-01-01 17:35:00,133.343,133.355,133.274,133.285,590400000.0
2009-01-01 17:40:00,133.28,133.362,133.28,133.334,401000000.0
2009-01-01 17:45:00,133.333,133.354,133.29,133.32,774200000.0
2009-01-01 17:50:00,133.33,133.362,133.264,133.291,752600000.0
2009-01-01 17:55:00,133.304,133.357,133.275,133.326,770800000.0
2009-01-01 18:00:00,133.312,133.373,133.293,133.321,708400000.0
2009-01-01 18:05:00,133.318,133.379,133.275,133.328,760800000.0
2009-01-01 18:10:00,133.333,133.338,133.244,133.302,763200000.0
2009-01-01 18:15:00,133.301,133.362,133.297,133.32,502200000.0
2009-01-01 18:20:00,133.306,133.346,133.289,133.322,498800000.0
2009-01-01 18:25:00,133.312,133.349,133.263,133.313,711200000.0
2009-01-01 18:30:00,133.318,133.362,133.243,133.304,608400000.0
2009-01-01 18:35:00,133.314,133.358,133.282,133.315,471600000.0
2009-01-01 18:40:00,133.314,133.343,133.282,133.312,390800000.0
2009-01-01 18:45:00,133.314,133.363,133.265,133.273,562800000.0
2009-01-01 18:50:00,133.288,133.352,133.263,133.334,454400000.0
2009-01-01 18:55:00,133.326,133.355,133.271,133.321,547800000.0
2009-01-01 19:00:00,133.329,133.349,133.299,133.323,332000000.0
2009-01-01 19:05:00,133.318,133.356,133.302,133.32,257000000.0
2009-01-01 19:10:00,133.31,133.357,133.275,133.327,315000000.0
2009-01-01 19:15:00,133.312,133.366,133.292,133.297,210400000.0
2009-01-01 19:20:00,133.29,133.355,133.219,133.292,368000000.0
2009-01-01 19:25:00,133.274,133.357,133.254,133.294,492600000.0
2009-01-01 19:30:00,133.278,133.347,133.264,133.28,672800000.0
2009-01-01 19:35:00,133.305,133.337,133.279,133.319,308800000.0
2009-01-01 19:40:00,133.303,133.363,133.224,133.315,624400000.0
2009-01-01 19:45:00,133.317,133.334,133.272,133.317,317000000.0
2009-01-01 19:50:00,133.32,133.334,133.256,133.295,397800000.0
2009-01-01 19:55:00,133.292,133.354,133.231,133.29,302600000.0
2009-01-01 20:00:00,133.281,133.305,133.21,133.213,305800000.0
2009-01-01 20:05:00,133.21,133.247,133.166,133.225,456800000.0
2009-01-01 20:10:00,133.213,133.231,133.061,133.109,377400000.0
2009-01-01 20:15:00,133.111,133.133,132.992,132.992,161600000.0
2009-01-01 20:20:00,132.987,133.06,132.982,133.042,215400000.0
2009-01-01 20:25:00,133.033,133.033,132.93,132.944,152400000.0
2009-01-01 20:30:00,132.952,132.986,132.822,132.874,64800000.0
2009-01-01 20:35:00,132.836,132.882,132.821,132.868,255400000.0
2009-01-01 20:40:00,132.877,132.877,132.745,132.776,242800000.0
2009-01-01 20:45:00,132.671,132.72,132.422,132.422,150800000.0
2009-01-01 20:50:00,132.416,132.424,132.323,132.393,105800000.0
2009-01-01 20:55:00,132.386,132.401,132.31,132.336,238600000.0
2009-01-01 21:00:00,132.337,132.428,132.311,132.401,222600000.0
2009-01-01 21:05:00,132.411,132.424,132.376,132.415,111000000.0
2009-01-01 21:10:00,132.389,132.452,132.34,132.403,148200000.0
2009-01-01 21:15:00,132.5,132.57,132.483,132.483,176400000.0
2009-01-01 21:20:00,132.488,132.508,132.418,132.448,287000000.0
2009-01-01 21:25:00,132.434,132.462,132.392,132.423,289200000.0
2009-01-01 21:30:00,132.417,132.439,132.336,132.356,122000000.0
2009-01-01 21:35:00,132.344,132.423,132.333,132.404,66000000.0
2009-01-01 21:40:00,132.388,132.389,132.337,132.345,111200000.0
2009-01-01 21:45:00,132.377,132.403,132.307,132.327,223600000.0
2009-01-01 21:50:00,132.338,132.417,132.338,132.379,160600000.0
2009-01-01 21:55:00,132.379,132.379,132.252,132.37,220000000.0
2009-01-01 22:00:00,132.388,132.52,132.192,132.23,71600000.0
2009-01-01 22:05:00,132.224,132.4,132.197,132.391,305000000.0
2009-01-01 22:10:00,132.404,132.49,132.377,132.398,328200000.0
2009-01-01 22:15:00,132.462,132.497,132.311,132.373,165600000.0
2009-01-01 22:20:00,132.341,132.45,132.285,132.45,120800000.0
2009-01-01 22:25:00,132.443,132.61,132.308,132.385,182600000.0
2009-01-01 22:30:00,132.382,132.417,132.212,132.231,100600000.0
2009-01-01 22:35:00,132.25,132.321,132.206,132.274,65400000.0
2009-01-01 22:40:00,132.287,132.308,132.249,132.281,79000000.0
2009-01-01 22:45:00,132.282,132.342,132.235,132.308,308600000.0
2009-01-01 22:50:00,132.32,132.35,132.282,132.284,143200000.0
2009-01-01 22:55:00,132.273,132.405,132.237,132.377,145000000.0
2009-01-01 23:00:00,132.408,132.426,132.362,132.365,146200000.0
2009-01-01 23:05:00,132.367,132.387,132.318,132.342,133600000.0
2009-01-01 23:10:00,132.346,132.523,132.341,132.44,159000000.0
2009-01-01 23:15:00,132.445,132.467,132.363,132.467,260800000.0
2009-01-01 23:20:00,132.47,132.592,132.421,132.584,342200000.0
2009-01-01 23:25:00,132.565,132.645,132.522,132.627,181400000.0
2009-01-01 23:30:00,132.532,132.633,132.525,132.595,306400000.0
2009-01-01 23:35:00,132.591,132.677,132.513,132.622,330400000.0
2009-01-01 23:40:00,132.662,132.682,132.617,132.623,466800000.0
2009-01-01 23:45:00,132.642,132.689,132.588,132.658,616200000.0
2009-01-01 23:50:00,132.644,132.969,132.644,132.921,540200000.0
2009-01-01 23:55:00,132.929,133.084,132.918,133.084,153800000.0
2009-01-02 00:00:00,133.134,133.445,133.134,133.395,222200000.0
2009-01-02 00:05:00,133.405,133.435,133.195,133.215,87400000.0
2009-01-02 00:10:00,133.28,133.435,133.165,133.435,129200000.0
2009-01-02 00:15:00,133.435,133.535,133.25,133.475,103000000.0
2009-01-02 00:20:00,133.485,134.11,133.465,134.025,446200000.0
2009-01-02 00:25:00,134.03,134.26,133.98,134.22,425800000.0
2009-01-02 00:30:00,134.245,134.675,133.59,134.46,364700000.0
2009-01-02 00:35:00,134.49,134.535,134.315,134.33,198800000.0
2009-01-02 00:40:00,134.33,134.33,134.03,134.195,239000000.0
2009-01-02 00:45:00,134.135,134.185,134.05,134.16,214200000.0
2009-01-02 00:50:00,134.17,134.335,134.115,134.17,279600000.0
2009-01-02 00:55:00,134.17,134.17,133.81,133.875,441800000.0
2009-01-02 01:00:00,133.875,133.91,133.77,133.825,263200000.0
2009-01-02 01:05:00,133.79,133.83,133.697,133.83,152200000.0
2009-01-02 01:10:00,133.85,133.94,133.708,133.8,84800000.0
2009-01-02 01:15:00,133.8,133.8,133.365,133.67,121200000.0
2009-01-02 01:20:00,133.67,133.69,133.45,133.59,207200000.0
2009-01-02 01:25:00,133.6,133.625,133.6,133.61,164800000.0
2009-01-02 01:30:00,133.61,133.67,133.6,133.61,265600000.0
2009-01-02 01:35:00,133.61,133.61,133.47,133.525,145600000.0
2009-01-02 01:40:00,133.475,133.582,133.475,133.567,90400000.0
2009-01-02 01:45:00,133.53,133.545,133.422,133.48,90000000.0
2009-01-02 01:50:00,133.485,133.595,133.455,133.545,78400000.0
2009-01-02 01:55:00,133.57,133.675,133.365,133.535,221800000.0
2009-01-02 02:00:00,133.51,133.535,133.36,133.38,160000000.0
2009-01-02 02:05:00,133.38,133.73,133.36,133.635,241200000.0
2009-01-02 02:10:00,133.63,133.875,133.495,133.75,105000000.0
2009-01-02 02:15:00,133.75,133.835,133.715,133.835,67200000.0
2009-01-02 02:20:00,133.835,133.86,133.7,133.805,189000000.0
2009-01-02 02:25:00,133.84,133.94,133.84,133.882,213000000.0
2009-01-02 02:30:00,133.89,133.96,133.785,133.785,166400000.0
2009-01-02 02:35:00,133.775,133.8,133.675,133.725,140200000.0
2009-01-02 02:40:00,133.72,133.775,133.555,133.585,192400000.0
2009-01-02 02:45:00,133.58,133.85,133.58,133.79,238600000.0
2009-01-02 02:50:00,133.787,133.82,133.699,133.8,208200000.0
2009-01-02 02:55:00,133.805,133.84,133.754,133.755,144000000.0
2009-01-02 03:00:00,133.755,133.816,133.705,133.71,77200000.0
2009-01-02 03:05:00,133.705,133.85,133.7,133.77,200800000.0
2009-01-02 03:10:00,133.815,133.85,133.74,133.775,67200000.0
2009-01-02 03:15:00,133.785,133.795,133.621,133.78,125200000.0
2009-01-02 03:20:00,133.77,133.77,133.62,133.635,112800000.0
2009-01-02 03:25:00,133.635,133.635,133.565,133.575,98800000.0
2009-01-02 03:30:00,133.575,133.69,133.43,133.47,336200000.0
2009-01-02 03:35:00,133.48,133.565,133.419,133.52,110800000.0
2009-01-02 03:40:00,133.52,133.545,133.495,133.515,60800000.0
2009-01-02 03:45:00,133.515,133.605,133.465,133.525,169600000.0
2009-01-02 03:50:00,133.525,133.535,133.36,133.435,158600000.0
2009-01-02 03:55:00,133.435,133.45,133.2,133.285,230400000.0
2009-01-02 04:00:00,133.31,133.44,133.25,133.315,147600000.0
2009-01-02 04:05:00,133.305,133.315,133.2,133.315,110800000.0
2009-01-02 04:10:00,133.325,133.41,133.115,133.17,180800000.0
2009-01-02 04:15:00,133.165,133.245,133.13,133.245,204800000.0
2009-01-02 04:20:00,133.22,133.235,132.915,132.945,282800000.0
2009-01-02 04:25:00,132.945,133.005,132.55,133.005,299400000.0
2009-01-02 04:30:00,133.005,133.005,132.75,132.895,263400000.0
2009-01-02 04:35:00,132.895,132.995,132.805,132.85,147200000.0
2009-01-02 04:40:00,132.9,132.97,132.72,132.765,388000000.0
2009-01-02 04:45:00,132.75,133.31,132.73,133.2,346800000.0
2009-01-02 04:50:00,133.205,133.405,133.15,133.34,260400000.0
2009-01-02 04:55:00,133.335,133.355,133.125,133.16,176800000.0
2009-01-02 05:00:00,133.155,133.24,133.025,133.03,232400000.0
2009-01-02 05:05:00,133.03,133.175,132.93,133.105,304200000.0
2009-01-02 05:10:00,133.095,133.145,132.945,132.99,358200000.0
2009-01-02 05:15:00,132.98,133.14,132.955,133.14,138000000.0
2009-01-02 05:20:00,133.145,133.145,133.077,133.125,367600000.0
2009-01-02 05:25:00,133.115,133.27,133.115,133.15,82800000.0
2009-01-02 05:30:00,133.186,133.305,133.14,133.3,169900000.0
2009-01-02 05:35:00,133.305,133.485,133.16,133.385,302100000.0
2009-01-02 05:40:00,133.385,133.455,133.305,133.395,240000000.0
2009-01-02 05:45:00,133.395,133.52,133.345,133.355,277800000.0
2009-01-02 05:50:00,133.355,133.445,133.24,133.3,148800000.0
2009-01-02 05:55:00,133.3,133.42,133.205,133.29,326200000.0
2009-01-02 06:00:00,133.285,133.37,133.085,133.265,422400000.0
2009-01-02 06:05:00,133.27,133.435,133.27,133.415,368200000.0
2009-01-02 06:10:00,133.415,133.425,133.35,133.37,211400000.0
2009-01-02 06:15:00,133.375,133.405,133.345,133.355,249800000.0
2009-01-02 06:20:00,133.355,133.42,133.35,133.36,181000000.0
2009-01-02 06:25:00,133.355,133.575,133.35,133.445,318000000.0
2009-01-02 06:30:00,133.45,133.59,133.375,133.41,182600000.0
2009-01-02 06:35:00,133.41,133.41,133.27,133.28,109200000.0
2009-01-02 06:40:00,133.295,133.335,133.26,133.32,151800000.0
2009-01-02 06:45:00,133.325,133.515,133.26,133.34,214600000.0
2009-01-02 06:50:00,133.3,133.37,133.2,133.255,191600000.0
2009-01-02 06:55:00,133.26,133.305,133.225,133.265,184000000.0
2009-01-02 07:00:00,133.235,133.29,133.13,133.245,164200000.0
2009-01-02 07:05:00,133.235,133.265,133.23,133.245,36800000.0
2009-01-02 07:10:00,133.25,133.33,133.24,133.26,67200000.0
2009-01-02 07:15:00,133.255,133.415,133.255,133.38,144000000.0
2009-01-02 07:20:00,133.38,133.49,133.355,133.435,145600000.0
2009-01-02 07:25:00,133.435,133.55,133.38,133.505,115200000.0
2009-01-02 07:30:00,133.505,133.555,133.4,133.492,317800000.0
2009-01-02 07:35:00,133.46,133.51,133.39,133.485,184000000.0
2009-01-02 07:40:00,133.485,133.56,133.445,133.56,262400000.0
2009-01-02 07:45:00,133.56,133.78,133.43,133.685,371000000.0
2009-01-02 07:50:00,133.7,133.78,133.6,133.715,204800000.0
2009-01-02 07:55:00,133.72,133.75,133.63,133.725,342400000.0
2009-01-02 08:00:00,133.725,133.76,133.525,133.65,247400000.0
2009-01-02 08:05:00,133.665,133.725,133.515,133.525,199200000.0
2009-01-02 08:10:00,133.525,133.53,133.435,133.515,197600000.0
2009-01-02 08:15:00,133.515,133.555,133.475,133.525,91200000.0
2009-01-02 08:20:00,133.52,133.59,133.4,133.505,145600000.0
2009-01-02 08:25:00,133.505,133.585,133.48,133.49,68800000.0
2009-01-02 08:30:00,133.49,133.49,133.408,133.49,110400000.0
2009-01-02 08:35:00,133.37,133.535,133.37,133.52,80400000.0
2009-01-02 08:40:00,133.515,133.625,133.39,133.52,176000000.0
2009-01-02 08:45:00,133.545,133.55,133.51,133.51,108200000.0
2009-01-02 08:50:00,133.54,133.54,133.38,133.505,237000000.0
2009-01-02 08:55:00,133.505,133.505,133.12,133.135,339200000.0
2009-01-02 09:00:00,133.135,133.425,133.025,133.3,356000000.0
2009-01-02 09:05:00,133.315,133.345,133.13,133.14,251200000.0
2009-01-02 09:10:00,133.14,133.175,132.795,133.02,435000000.0
2009-01-02 09:15:00,133.04,133.16,132.95,133.0,463200000.0
2009-01-02 09:20:00,132.995,133.085,132.945,133.06,415400000.0
2009-01-02 09:25:00,133.07,133.15,132.955,133.015,357400000.0
2009-01-02 09:30:00,133.015,133.03,132.95,132.98,270000000.0
2009-01-02 09:35:00,132.965,132.985,132.68,132.695,457600000.0
2009-01-02 09:40:00,132.695,132.71,132.55,132.63,410400000.0
2009-01-02 09:45:00,132.66,132.84,132.6,132.84,437600000.0
2009-01-02 09:50:00,132.84,133.0,132.81,132.96,442700000.0
2009-01-02 09:55:00,132.945,133.055,132.94,133.04,454400000.0
2009-01-02 10:00:00,133.02,133.115,132.815,133.02,776600000.0
2009-01-02 10:05:00,133.03,133.04,132.36,132.565,1044200000.0
2009-01-02 10:10:00,132.555,132.835,132.51,132.795,788200000.0
2009-01-02 10:15:00,132.805,132.82,132.57,132.67,600600000.0
2009-01-02 10:20:00,132.67,132.705,132.495,132.52,637000000.0
2009-01-02 10:25:00,132.53,132.61,132.45,132.585,640200000.0
2009-01-02 10:30:00,132.54,132.68,132.535,132.61,425600000.0
2009-01-02 10:35:00,132.62,132.64,132.49,132.57,418000000.0
2009-01-02 10:40:00,132.565,132.715,132.555,132.715,488800000.0
2009-01-02 10:45:00,132.715,132.805,132.61,132.635,522600000.0
2009-01-02 10:50:00,132.655,133.125,132.655,133.015,1043600000.0
2009-01-02 10:55:00,133.015,133.195,132.985,133.18,1042800000.0
2009-01-02 11:00:00,133.18,133.205,132.91,132.945,703000000.0
2009-01-02 11:05:00,132.945,133.015,132.855,133.015,360000000.0
2009-01-02 11:10:00,133.015,133.1,132.96,133.085,635600000.0
2009-01-02 11:15:00,133.085,133.23,132.965,133.09,887400000.0
2009-01-02 11:20:00,133.05,133.085,132.865,132.885,478800000.0
2009-01-02 11:25:00,132.885,133.01,132.635,132.67,805200000.0
2009-01-02 11:30:00,132.7,132.815,132.56,132.725,674600000.0
2009-01-02 11:35:00,132.725,132.725,132.485,132.68,656800000.0
2009-01-02 11:40:00,132.675,132.72,132.62,132.66,530400000.0
2009-01-02 11:45:00,132.645,132.705,132.575,132.645,228800000.0
2009-01-02 11:50:00,132.645,132.81,132.55,132.785,529200000.0
2009-01-02 11:55:00,132.77,132.895,132.64,132.845,726600000.0
2009-01-02 12:00:00,132.84,132.925,132.705,132.78,562200000.0
2009-01-02 12:05:00,132.78,132.935,132.76,132.81,400200000.0
2009-01-02 12:10:00,132.81,132.82,132.635,132.64,603600000.0
2009-01-02 12:15:00,132.655,132.685,132.555,132.655,325400000.0
2009-01-02 12:20:00,132.64,132.66,132.535,132.64,424400000.0
2009-01-02 12:25:00,132.635,132.635,132.525,132.585,367800000.0
2009-01-02 12:30:00,132.585,132.585,132.55,132.56,223600000.0
2009-01-02 12:35:00,132.56,132.56,132.22,132.32,540000000.0
2009-01-02 12:40:00,132.33,132.385,132.305,132.33,317800000.0
2009-01-02 12:45:00,132.33,132.36,132.32,132.33,166400000.0
2009-01-02 12:50:00,132.33,132.33,132.17,132.19,574800000.0
2009-01-02 12:55:00,132.18,132.275,132.17,132.21,768200000.0
2009-01-02 13:00:00,132.195,132.315,132.165,132.275,572400000.0
2009-01-02 13:05:00,132.27,132.345,132.01,132.04,849400000.0
2009-01-02 13:10:00,132.06,132.105,131.955,132.03,796200000.0
2009-01-02 13:15:00,132.04,132.205,132.02,132.075,736600000.0
2009-01-02 13:20:00,132.085,132.095,131.91,131.93,627200000.0
2009-01-02 13:25:00,131.93,131.985,131.905,131.945,283200000.0
2009-01-02 13:30:00,131.95,131.98,131.585,131.69,639200000.0
2009-01-02 13:35:00,131.695,131.865,131.62,131.735,596800000.0
2009-01-02 13:40:00,131.745,132.035,131.675,132.02,548400000.0
2009-01-02 13:45:00,132.02,132.31,131.985,132.25,406800000.0
2009-01-02 13:50:00,132.265,132.265,132.16,132.195,398000000.0
2009-01-02 13:55:00,132.2,132.315,132.16,132.2,832200000.0
2009-01-02 14:00:00,132.205,132.34,132.09,132.21,782200000.0
2009-01-02 14:05:00,132.21,132.45,132.16,132.405,466900000.0
2009-01-02 14:10:00,132.4,132.405,132.005,132.035,867800000.0
2009-01-02 14:15:00,132.035,132.05,131.68,131.69,772100000.0
2009-01-02 14:20:00,131.69,131.78,131.545,131.78,676400000.0
2009-01-02 14:25:00,131.78,131.87,131.64,131.73,652200000.0
2009-01-02 14:30:00,131.73,131.74,131.54,131.615,859200000.0
2009-01-02 14:35:00,131.61,131.915,131.595,131.915,1111400000.0
2009-01-02 14:40:00,131.915,131.915,131.75,131.77,1118000000.0
2009-01-02 14:45:00,131.77,131.78,131.615,131.7,1037200000.0
2009-01-02 14:50:00,131.695,131.755,131.645,131.695,969800000.0
2009-01-02 14:55:00,131.705,131.805,131.495,131.515,958000000.0
2009-01-02 15:00:00,131.47,131.88,131.38,131.77,990200000.0
2009-01-02 15:05:00,131.77,131.84,131.655,131.745,861600000.0
2009-01-02 15:10:00,131.76,131.865,131.67,131.765,875600000.0
2009-01-02 15:15:00,131.765,131.805,131.53,131.59,1074000000.0
2009-01-02 15:20:00,131.58,131.8,131.52,131.77,864800000.0
2009-01-02 15:25:00,131.77,131.855,131.75,131.845,665600000.0
2009-01-02 15:30:00,131.865,132.215,131.795,132.085,1157400000.0
2009-01-02 15:35:00,132.09,132.095,131.855,131.9,1021600000.0
2009-01-02 15:40:00,131.9,131.93,131.745,131.81,534800000.0
2009-01-02 15:45:00,131.805,131.93,131.755,131.78,1476600000.0
2009-01-02 15:50:00,131.785,131.86,131.72,131.765,623600000.0
2009-01-02 15:55:00,131.77,131.785,131.63,131.63,516200000.0
2009-01-02 16:00:00,131.62,131.895,131.605,131.88,675000000.0
2009-01-02 16:05:00,131.89,131.905,131.73,131.905,497000000.0
2009-01-02 16:10:00,131.91,132.15,131.89,132.125,728700000.0
2009-01-02 16:15:00,132.13,132.26,132.04,132.21,985999999.0
2009-01-02 16:20:00,132.2,132.395,132.05,132.14,827200000.0
2009-01-02 16:25:00,132.125,132.265,132.125,132.13,581400000.0
2009-01-02 16:30:00,132.14,132.155,132.025,132.13,576400000.0
2009-01-02 16:35:00,132.14,132.145,131.95,132.015,795800000.0
2009-01-02 16:40:00,132.03,132.185,132.01,132.09,534800000.0
2009-01-02 16:45:00,132.09,132.295,132.085,132.255,858600000.0
2009-01-02 16:50:00,132.255,132.29,132.14,132.24,669800000.0
2009-01-02 16:55:00,132.24,132.38,132.18,132.35,942000000.0
2009-01-02 17:00:00,132.365,132.38,131.985,132.325,1130000000.0
2009-01-02 17:05:00,132.335,132.335,131.975,132.02,937600000.0
2009-01-02 17:10:00,132.035,132.16,132.03,132.09,816200000.0
2009-01-02 17:15:00,132.09,132.24,132.015,132.165,947400000.0
2009-01-02 17:20:00,132.16,132.18,132.13,132.13,516000000.0
2009-01-02 17:25:00,132.13,132.13,131.865,131.915,725000000.0
2009-01-02 17:30:00,131.915,132.03,131.85,132.0,1008800000.0
2009-01-02 17:35:00,132.0,132.01,131.635,131.845,906800000.0
2009-01-02 17:40:00,131.845,131.93,131.77,131.88,652000000.0
2009-01-02 17:45:00,131.88,131.915,131.64,131.89,705400000.0
2009-01-02 17:50:00,131.89,131.97,131.74,131.885,661600000.0
2009-01-02 17:55:00,131.885,131.985,131.755,131.865,968800000.0
2009-01-02 18:00:00,131.865,131.995,131.85,131.945,562300000.0
2009-01-02 18:05:00,131.945,131.945,131.79,131.85,689600000.0
2009-01-02 18:10:00,131.855,131.975,131.8,131.965,578400000.0
2009-01-02 18:15:00,131.965,132.085,131.965,132.065,755600000.0
2009-01-02 18:20:00,132.055,132.07,131.98,131.985,459000000.0
2009-01-02 18:25:00,131.98,132.09,131.965,132.0,516200000.0
2009-01-02 18:30:00,132.035,132.18,132.01,132.09,695200000.0
2009-01-02 18:35:00,132.09,132.255,132.02,132.055,615600000.0
2009-01-02 18:40:00,132.055,132.12,131.895,131.99,604600000.0
2009-01-02 18:45:00,131.99,132.11,131.965,132.08,864600000.0
2009-01-02 18:50:00,132.06,132.345,132.055,132.27,603000000.0
2009-01-02 18:55:00,132.265,132.385,132.17,132.28,579000000.0
2009-01-02 19:00:00,132.265,132.335,132.205,132.3,291600000.0
2009-01-02 19:05:00,132.31,132.49,132.295,132.485,635800000.0
2009-01-02 19:10:00,132.485,132.485,132.295,132.335,544000000.0
2009-01-02 19:15:00,132.335,132.47,132.315,132.47,550800000.0
2009-01-02 19:20:00,132.465,132.595,132.04,132.15,950000000.0
2009-01-02 19:25:00,132.16,132.3,132.12,132.29,367000000.0
2009-01-02 19:30:00,132.29,132.3,132.125,132.14,577600000.0
2009-01-02 19:35:00,132.145,132.31,132.14,132.305,422400000.0
2009-01-02 19:40:00,132.31,132.32,132.14,132.185,435200000.0
2009-01-02 19:45:00,132.185,132.275,132.165,132.225,430400000.0
2009-01-02 19:50:00,132.24,132.26,132.145,132.185,372800000.0
2009-01-02 19:55:00,132.18,132.215,132.09,132.14,313600000.0
2009-01-02 20:00:00,132.14,132.14,132.01,132.04,775600000.0
2009-01-02 20:05:00,132.045,132.1,132.015,132.07,323200000.0
2009-01-02 20:10:00,132.075,132.16,132.06,132.1,313600000.0
2009-01-02 20:15:00,132.1,132.155,132.05,132.14,342400000.0
2009-01-02 20:20:00,132.135,132.265,132.115,132.215,616000000.0
2009-01-02 20:25:00,132.2,132.375,132.165,132.31,744000000.0
2009-01-02 20:30:00,132.31,132.31,132.135,132.19,698200000.0
2009-01-02 20:35:00,132.185,132.83,132.15,132.73,747600000.0
2009-01-02 20:40:00,132.72,132.855,132.61,132.69,618000000.0
2009-01-02 20:45:00,132.695,132.8,132.645,132.77,1088000000.0
2009-01-02 20:50:00,132.785,132.835,132.765,132.81,357600000.0
2009-01-02 20:55:00,132.81,133.0,132.795,132.91,486000000.0
2009-01-02 21:00:00,132.91,132.91,132.795,132.795,972600000.0
2009-01-02 21:05:00,132.815,132.88,132.75,132.75,435400000.0
2009-01-02 21:10:00,132.75,133.025,132.75,132.95,800200000.0
2009-01-02 21:15:00,132.95,133.045,132.92,132.98,264000000.0
2009-01-02 21:20:00,132.98,133.04,132.965,133.04,750400000.0
2009-01-02 21:25:00,133.03,133.495,132.96,133.49,803000000.0
2009-01-02 21:30:00,133.495,133.545,133.46,133.47,532800000.0
2009-01-02 21:35:00,133.47,133.48,133.29,133.36,476800000.0
2009-01-02 21:40:00,133.355,133.415,133.315,133.395,458000000.0
2009-01-02 21:45:00,133.395,133.42,133.335,133.35,216000000.0
2009-01-02 21:50:00,133.35,133.38,133.35,133.375,267200000.0
2009-01-02 21:55:00,133.375,133.445,133.315,133.4,447200000.0
2009-01-02 22:00:00,133.4,133.485,133.315,133.44,402400000.0
2009-01-02 22:05:00,133.44,133.44,133.36,133.41,535200000.0
2009-01-02 22:10:00,133.415,133.425,133.37,133.37,291200000.0
2009-01-02 22:15:00,133.37,133.485,133.345,133.375,336800000.0
2009-01-02 22:20:00,133.36,133.405,133.325,133.355,453800000.0
2009-01-02 22:25:00,133.355,133.45,133.31,133.45,358200000.0
2009-01-02 22:30:00,133.44,133.505,133.435,133.485,257600000.0
2009-01-02 22:35:00,133.485,133.605,133.455,133.595,253200000.0
2009-01-02 22:40:00,133.595,133.68,133.565,133.625,472000000.0
2009-01-02 22:45:00,133.62,133.67,133.62,133.63,257600000.0
2009-01-02 22:50:00,133.63,133.665,133.615,133.635,273600000.0
2009-01-02 22:55:00,133.625,133.785,133.62,133.78,481600000.0
2009-01-02 23:00:00,133.79,133.81,133.74,133.81,432000000.0
2009-01-02 23:05:00,133.82,133.85,133.795,133.825,244800000.0
2009-01-02 23:10:00,133.825,133.99,133.825,133.94,443200000.0
2009-01-02 23:15:00,133.93,133.98,133.93,133.94,395200000.0
2009-01-02 23:20:00,133.94,133.955,133.94,133.94,214400000.0
2009-01-02 23:25:00,133.94,133.95,133.86,133.86,410000000.0
2009-01-02 23:30:00,133.86,133.915,133.775,133.84,430400000.0
2009-01-02 23:35:00,133.84,133.88,133.726,133.84,320000000.0
2009-01-02 23:40:00,133.84,133.84,133.42,133.65,500600000.0
2009-01-02 23:45:00,133.665,133.735,133.64,133.66,450800000.0
2009-01-02 23:50:00,133.66,133.675,133.535,133.54,305200000.0
2009-01-02 23:55:00,133.54,133.565,133.415,133.49,496000000.0
2009-01-05 00:00:00,133.6,133.647,133.37,133.54,133600000.0
2009-01-05 00:05:00,133.58,133.655,133.39,133.57,106400000.0
2009-01-05 00:10:00,133.585,133.585,133.5,133.51,105600000.0
2009-01-05 00:15:00,133.51,133.535,133.51,133.53,56200000.0
2009-01-05 00:20:00,133.53,133.56,133.53,133.545,34000000.0
2009-01-05 00:25:00,133.516,133.59,133.516,133.54,120800000.0
2009-01-05 00:30:00,133.54,133.685,133.54,133.675,173200000.0
2009-01-05 00:35:00,133.675,133.82,133.655,133.82,171000000.0
2009-01-05 00:40:00,133.815,133.855,133.815,133.82,229800000.0
2009-01-05 00:45:00,133.82,133.88,133.701,133.722,149600000.0
2009-01-05 00:50:00,133.76,133.96,133.72,133.939,241000000.0
2009-01-05 00:55:00,133.905,133.98,133.865,133.93,118200000.0
2009-01-05 01:00:00,133.93,133.96,133.92,133.95,74200000.0
2009-01-05 01:05:00,133.95,134.04,133.94,134.025,135800000.0
2009-01-05 01:10:00,134.02,134.13,134.01,134.085,248200000.0
2009-01-05 01:15:00,134.1,134.1,134.07,134.07,198400000.0
2009-01-05 01:20:00,134.085,134.11,133.87,133.9,273200000.0
2009-01-05 01:25:00,133.9,133.9,133.845,133.885,138800000.0
2009-01-05 01:30:00,133.845,133.975,133.8,133.82,126400000.0
2009-01-05 01:35:00,133.815,133.855,133.81,133.85,40600000.0
2009-01-05 01:40:00,133.86,133.945,133.857,133.91,67000000.0
2009-01-05 01:45:00,133.91,133.925,133.91,133.925,126400000.0
2009-01-05 01:50:00,133.915,133.95,133.845,133.845,198400000.0
2009-01-05 01:55:00,133.895,133.91,133.705,133.72,539900000.0
2009-01-05 02:00:00,133.72,133.74,133.29,133.39,402200000.0
2009-01-05 02:05:00,133.375,133.505,133.355,133.455,253000000.0
2009-01-05 02:10:00,133.445,133.475,133.435,133.44,142400000.0
2009-01-05 02:15:00,133.445,133.55,133.445,133.47,297600000.0
2009-01-05 02:20:00,133.475,133.495,133.31,133.39,316800000.0
2009-01-05 02:25:00,133.385,133.395,133.305,133.385,129200000.0
2009-01-05 02:30:00,133.38,133.51,133.375,133.485,294400000.0
2009-01-05 02:35:00,133.495,133.565,133.44,133.55,245200000.0
2009-01-05 02:40:00,133.545,133.635,133.505,133.51,370200000.0
2009-01-05 02:45:00,133.51,133.575,133.48,133.5,331200000.0
2009-01-05 02:50:00,133.5,133.57,133.39,133.39,437400000.0
2009-01-05 02:55:00,133.405,133.545,133.275,133.31,472400000.0
2009-01-05 03:00:00,133.31,133.42,133.235,133.42,397200000.0
2009-01-05 03:05:00,133.42,133.5,133.32,133.49,433600000.0
2009-01-05 03:10:00,133.49,133.535,133.38,133.515,314600000.0
2009-01-05 03:15:00,133.515,133.52,133.345,133.37,307400000.0
2009-01-05 03:20:00,133.375,133.375,133.32,133.33,260000000.0
2009-01-05 03:25:00,133.33,133.33,133.205,133.235,220800000.0
2009-01-05 03:30:00,133.245,133.245,133.015,133.125,326000000.0
2009-01-05 03:35:00,133.125,133.155,133.08,133.105,356800000.0
2009-01-05 03:40:00,133.1,133.23,133.085,133.225,276600000.0
2009-01-05 03:45:00,133.21,133.35,133.21,133.245,274400000.0
2009-01-05 03:50:00,133.245,133.37,133.245,133.34,278400000.0
2009-01-05 03:55:00,133.36,133.375,133.239,133.325,132800000.0
2009-01-05 04:00:00,133.315,133.385,133.25,133.315,163200000.0
2009-01-05 04:05:00,133.315,133.325,133.19,133.225,366600000.0
2009-01-05 04:10:00,133.235,133.25,132.88,132.9,720800000.0
2009-01-05 04:15:00,132.9,133.18,132.835,133.105,640000000.0
2009-01-05 04:20:00,133.105,133.265,133.105,133.17,484200000.0
2009-01-05 04:25:00,133.17,133.22,132.925,133.03,1179300000.0
2009-01-05 04:30:00,133.03,133.23,133.02,133.18,502800000.0
2009-01-05 04:35:00,133.18,133.24,133.085,133.085,374800000.0
2009-01-05 04:40:00,133.09,133.23,133.07,133.23,276200000.0
2009-01-05 04:45:00,133.24,133.24,133.115,133.14,241000000.0
2009-01-05 04:50:00,133.155,133.245,133.135,133.23,136000000.0
2009-01-05 04:55:00,133.24,133.24,133.14,133.15,258000000.0
2009-01-05 05:00:00,133.165,133.21,133.15,133.17,105200000.0
2009-01-05 05:05:00,133.17,133.17,133.01,133.06,277000000.0
2009-01-05 05:10:00,133.06,133.09,132.935,133.015,169800000.0
2009-01-05 05:15:00,133.015,133.02,132.935,132.985,99600000.0
2009-01-05 05:20:00,132.975,133.0,132.93,132.94,258600000.0
2009-01-05 05:25:00,132.94,133.055,132.94,133.015,155600000.0
2009-01-05 05:30:00,133.02,133.115,133.02,133.1,165000000.0
2009-01-05 05:35:00,133.09,133.145,133.085,133.09,205400000.0
2009-01-05 05:40:00,133.09,133.19,133.085,133.15,158600000.0
2009-01-05 05:45:00,133.185,133.185,133.09,133.11,129800000.0
2009-01-05 05:50:00,133.11,133.135,133.11,133.125,90200000.0
2009-01-05 05:55:00,133.135,133.235,133.12,133.15,120400000.0
2009-01-05 06:00:00,133.15,133.15,133.15,133.15,104000000.0
2009-01-05 06:05:00,133.15,133.165,133.145,133.15,125800000.0
2009-01-05 06:10:00,133.15,133.165,133.15,133.15,76400000.0
2009-01-05 06:15:00,133.15,133.22,133.15,133.18,255600000.0
2009-01-05 06:20:00,133.185,133.295,133.17,133.27,151600000.0
2009-01-05 06:25:00,133.27,133.295,133.14,133.24,337000000.0
2009-01-05 06:30:00,133.25,133.355,133.25,133.28,208600000.0
2009-01-05 06:35:00,133.28,133.28,133.12,133.14,116800000.0
2009-01-05 06:40:00,133.14,133.16,133.055,133.075,146800000.0
2009-01-05 06:45:00,133.07,133.1,133.065,133.07,100800000.0
2009-01-05 06:50:00,133.07,133.115,133.055,133.07,206400000.0
2009-01-05 06:55:00,133.07,133.195,133.07,133.14,158200000.0
2009-01-05 07:00:00,133.15,133.17,133.08,133.1,96000000.0
2009-01-05 07:05:00,133.095,133.1,133.04,133.04,97400000.0
2009-01-05 07:10:00,133.05,133.19,133.05,133.19,103600000.0
2009-01-05 07:15:00,133.19,133.29,133.175,133.205,246600000.0
2009-01-05 07:20:00,133.205,133.22,133.105,133.195,132800000.0
2009-01-05 07:25:00,133.185,133.19,133.07,133.115,107600000.0
2009-01-05 07:30:00,133.1,133.175,133.09,133.155,82200000.0
2009-01-05 07:35:00,133.15,133.18,133.11,133.12,111400000.0
2009-01-05 07:40:00,133.125,133.125,133.06,133.105,96800000.0
2009-01-05 07:45:00,133.11,133.16,133.06,133.105,189800000.0
2009-01-05 07:50:00,133.12,133.13,133.065,133.13,129800000.0
2009-01-05 07:55:00,133.13,133.285,133.13,133.22,228200000.0
2009-01-05 08:00:00,133.22,133.235,133.22,133.22,102400000.0
2009-01-05 08:05:00,133.22,133.23,133.21,133.22,110000000.0
2009-01-05 08:10:00,133.22,133.24,133.125,133.17,146200000.0
2009-01-05 08:15:00,133.17,133.395,133.17,133.34,448200000.0
2009-01-05 08:20:00,133.345,133.505,133.315,133.47,395400000.0
2009-01-05 08:25:00,133.46,133.52,133.36,133.385,316800000.0
2009-01-05 08:30:00,133.385,133.485,133.35,133.435,295600000.0
2009-01-05 08:35:00,133.445,133.5,133.405,133.5,339000000.0
2009-01-05 08:40:00,133.485,133.61,133.48,133.555,319200000.0
2009-01-05 08:45:00,133.56,133.575,133.43,133.49,271200000.0
2009-01-05 08:50:00,133.49,133.605,133.42,133.585,373800000.0
2009-01-05 08:55:00,133.59,133.905,133.565,133.905,380200000.0
2009-01-05 09:00:00,133.88,134.0,133.835,133.835,625000000.0
2009-01-05 09:05:00,133.835,133.84,133.56,133.625,1213000000.0
2009-01-05 09:10:00,133.62,133.74,133.455,133.56,1433400000.0
2009-01-05 09:15:00,133.565,133.645,133.46,133.525,819800000.0
2009-01-05 09:20:00,133.535,133.64,133.525,133.63,1231800000.0
2009-01-05 09:25:00,133.625,133.775,133.595,133.665,1348400000.0
2009-01-05 09:30:00,133.65,133.89,133.65,133.85,637800000.0
2009-01-05 09:35:00,133.86,133.905,133.625,133.64,1041600000.0
2009-01-05 09:40:00,133.64,133.775,133.6,133.745,794200000.0
2009-01-05 09:45:00,133.755,133.81,133.73,133.8,488000000.0
2009-01-05 09:50:00,133.815,133.825,133.695,133.805,622000000.0
2009-01-05 09:55:00,133.79,133.845,133.735,133.835,881200000.0
2009-01-05 10:00:00,133.845,133.95,133.825,133.95,569800000.0
2009-01-05 10:05:00,133.95,134.165,133.87,134.15,1146200000.0
2009-01-05 10:10:00,134.145,134.22,134.08,134.17,1273200000.0
2009-01-05 10:15:00,134.175,134.375,134.055,134.055,1328600000.0
2009-01-05 10:20:00,134.095,134.175,133.835,133.935,1387600001.0
2009-01-05 10:25:00,133.925,134.355,133.875,134.325,1308600000.0
2009-01-05 10:30:00,134.335,134.62,134.02,134.16,1542800000.0
2009-01-05 10:35:00,134.16,134.25,133.795,134.05,997400000.0
2009-01-05 10:40:00,134.05,134.42,134.04,134.42,952400000.0
2009-01-05 10:45:00,134.375,134.44,134.165,134.23,1220400000.0
2009-01-05 10:50:00,134.23,134.35,134.155,134.34,912600000.0
2009-01-05 10:55:00,134.325,134.445,134.195,134.41,869600000.0
2009-01-05 11:00:00,134.41,134.935,134.315,134.765,1101400000.0
2009-01-05 11:05:00,134.775,135.125,134.625,134.665,1204700000.0
2009-01-05 11:10:00,134.65,134.755,134.57,134.735,890600000.0
2009-01-05 11:15:00,134.725,134.81,134.7,134.7,814800000.0
2009-01-05 11:20:00,134.7,134.95,134.7,134.85,970400000.0
2009-01-05 11:25:00,134.855,134.885,134.78,134.79,676800000.0
2009-01-05 11:30:00,134.8,135.235,134.75,135.18,1266800000.0
2009-01-05 11:35:00,135.18,135.675,135.18,135.61,1608400000.0
2009-01-05 11:40:00,135.61,135.74,135.42,135.42,845300000.0
2009-01-05 11:45:00,135.445,135.45,135.265,135.32,887600000.0
2009-01-05 11:50:00,135.32,135.37,135.03,135.035,820300000.0
2009-01-05 11:55:00,135.04,135.06,134.645,134.645,1321600000.0
2009-01-05 12:00:00,134.65,134.9,134.61,134.88,1197400000.0
2009-01-05 12:05:00,134.895,134.905,134.72,134.755,1232000000.0
2009-01-05 12:10:00,134.76,134.96,134.555,134.785,1077200000.0
2009-01-05 12:15:00,134.78,135.175,134.77,135.08,1075200000.0
2009-01-05 12:20:00,135.08,135.19,134.97,135.135,929600000.0
2009-01-05 12:25:00,135.14,135.265,135.055,135.13,1101600000.0
2009-01-05 12:30:00,135.13,135.34,135.12,135.34,822600000.0
2009-01-05 12:35:00,135.335,135.465,135.225,135.465,827400000.0
2009-01-05 12:40:00,135.455,135.48,135.325,135.41,582000000.0
2009-01-05 12:45:00,135.405,135.53,135.33,135.405,742800000.0
2009-01-05 12:50:00,135.41,135.575,135.41,135.575,548200000.0
2009-01-05 12:55:00,135.575,135.685,135.5,135.64,803800000.0
2009-01-05 13:00:00,135.655,135.74,135.535,135.705,1059800000.0
2009-01-05 13:05:00,135.7,135.7,135.58,135.62,1007800000.0
2009-01-05 13:10:00,135.62,135.63,135.35,135.49,930400000.0
2009-01-05 13:15:00,135.48,135.76,135.455,135.735,724400000.0
2009-01-05 13:20:00,135.735,135.74,135.605,135.64,316000000.0
2009-01-05 13:25:00,135.645,135.68,135.565,135.585,393300000.0
2009-01-05 13:30:00,135.595,135.74,135.55,135.74,499200000.0
2009-01-05 13:35:00,135.74,135.74,135.555,135.56,730000000.0
2009-01-05 13:40:00,135.56,135.58,135.455,135.495,603800000.0
2009-01-05 13:45:00,135.485,135.53,135.45,135.52,590200000.0
2009-01-05 13:50:00,135.52,135.56,135.205,135.235,659600000.0
2009-01-05 13:55:00,135.225,135.44,135.1,135.34,1330800000.0
2009-01-05 14:00:00,135.33,135.57,135.3,135.41,1008800000.0
2009-01-05 14:05:00,135.4,135.41,135.28,135.345,998400000.0
2009-01-05 14:10:00,135.345,135.685,135.3,135.62,1037600000.0
2009-01-05 14:15:00,135.615,135.615,135.315,135.495,1135000000.0
2009-01-05 14:20:00,135.495,135.58,135.46,135.47,835800000.0
2009-01-05 14:25:00,135.485,135.625,135.46,135.61,1065400000.0
2009-01-05 14:30:00,135.575,135.675,135.52,135.555,1007200000.0
2009-01-05 14:35:00,135.555,135.825,135.5,135.825,998600000.0
2009-01-05 14:40:00,135.825,135.885,135.675,135.72,980800000.0
2009-01-05 14:45:00,135.725,135.75,135.465,135.485,694800000.0
2009-01-05 14:50:00,135.485,135.59,135.465,135.58,574200000.0
2009-01-05 14:55:00,135.58,135.6,135.505,135.58,825400000.0
2009-01-05 15:00:00,135.59,135.695,135.405,135.475,883200000.0
2009-01-05 15:05:00,135.475,135.525,135.42,135.45,941300000.0
2009-01-05 15:10:00,135.45,135.47,135.315,135.46,680000000.0
2009-01-05 15:15:00,135.46,135.54,135.395,135.435,651400000.0
2009-01-05 15:20:00,135.445,135.455,135.06,135.15,1085000000.0
2009-01-05 15:25:00,135.145,135.2,135.105,135.175,872800000.0
2009-01-05 15:30:00,135.16,135.16,135.03,135.1,593000000.0
2009-01-05 15:35:00,135.1,135.13,135.045,135.1,527200000.0
2009-01-05 15:40:00,135.095,135.18,134.94,134.965,813400000.0
2009-01-05 15:45:00,134.96,135.02,134.835,134.89,763200000.0
2009-01-05 15:50:00,134.89,135.03,134.835,135.03,856800000.0
2009-01-05 15:55:00,135.045,135.26,135.045,135.125,904800000.0
2009-01-05 16:00:00,135.13,135.25,135.1,135.195,778000000.0
2009-01-05 16:05:00,135.19,135.275,135.06,135.275,716800000.0
2009-01-05 16:10:00,135.285,135.285,135.0,135.07,717400000.0
2009-01-05 16:15:00,135.07,135.17,134.915,134.97,862200000.0
2009-01-05 16:20:00,134.96,135.18,134.92,135.18,835200000.0
2009-01-05 16:25:00,135.165,135.33,135.105,135.14,707400000.0
2009-01-05 16:30:00,135.14,135.33,135.135,135.28,652200000.0
2009-01-05 16:35:00,135.29,135.39,135.185,135.39,696000000.0
2009-01-05 16:40:00,135.375,135.38,135.265,135.28,1065600000.0
2009-01-05 16:45:00,135.29,135.3,135.115,135.195,812600000.0
2009-01-05 16:50:00,135.2,135.2,135.035,135.035,581400000.0
2009-01-05 16:55:00,135.05,135.09,134.85,134.92,658200000.0
2009-01-05 17:00:00,134.905,135.08,134.905,135.01,759600000.0
2009-01-05 17:05:00,135.01,135.01,134.865,134.98,624200000.0
2009-01-05 17:10:00,134.965,135.245,134.965,135.135,822800000.0
2009-01-05 17:15:00,135.15,135.17,134.975,135.035,744000000.0
2009-01-05 17:20:00,135.035,135.09,134.935,134.965,470200000.0
2009-01-05 17:25:00,134.975,135.05,134.88,135.05,785400000.0
2009-01-05 17:30:00,135.05,135.05,134.945,134.97,651000000.0
2009-01-05 17:35:00,134.98,135.0,134.9,134.95,410000000.0
2009-01-05 17:40:00,134.95,135.25,134.95,135.19,587400000.0
2009-01-05 17:45:00,135.19,135.275,135.095,135.245,545200000.0
2009-01-05 17:50:00,135.255,135.515,135.225,135.49,551600000.0
2009-01-05 17:55:00,135.495,135.62,135.4,135.485,1017000000.0
2009-01-05 18:00:00,135.515,135.6,135.43,135.555,1007300000.0
2009-01-05 18:05:00,135.565,135.7,135.48,135.695,975400000.0
2009-01-05 18:10:00,135.695,136.08,135.64,136.005,850200000.0
2009-01-05 18:15:00,136.01,136.06,135.92,135.94,1254600000.0
2009-01-05 18:20:00,135.94,135.98,135.75,135.79,996400000.0
2009-01-05 18:25:00,135.79,135.89,135.76,135.885,1374800000.0
2009-01-05 18:30:00,135.885,136.05,135.795,135.99,905400000.0
2009-01-05 18:35:00,136.0,136.09,135.98,136.015,1031400000.0
2009-01-05 18:40:00,136.015,136.035,135.835,135.905,1058400000.0
2009-01-05 18:45:00,135.91,135.975,135.85,135.96,609200000.0
2009-01-05 18:50:00,135.96,136.29,135.95,136.215,642800000.0
2009-01-05 18:55:00,136.22,136.245,136.075,136.08,569800000.0
2009-01-05 19:00:00,136.08,136.185,136.035,136.155,482800000.0
2009-01-05 19:05:00,136.14,136.3,136.085,136.205,640000000.0
2009-01-05 19:10:00,136.205,136.64,136.195,136.595,669200000.0
2009-01-05 19:15:00,136.6,137.075,136.555,137.045,814000000.0
2009-01-05 19:20:00,137.045,137.115,136.78,136.78,734400000.0
2009-01-05 19:25:00,136.79,136.93,136.745,136.86,464000000.0
2009-01-05 19:30:00,136.89,137.03,136.83,136.915,595200000.0
2009-01-05 19:35:00,136.91,136.935,136.68,136.7,1041000000.0
2009-01-05 19:40:00,136.715,136.715,136.475,136.565,480600000.0
2009-01-05 19:45:00,136.56,136.71,136.52,136.595,484800000.0
2009-01-05 19:50:00,136.605,136.605,136.5,136.525,160000000.0
2009-01-05 19:55:00,136.515,136.515,136.3,136.455,445000000.0
2009-01-05 20:00:00,136.445,136.675,136.42,136.56,520000000.0
2009-01-05 20:05:00,136.555,136.775,136.54,136.6,552600000.0
2009-01-05 20:10:00,136.595,136.805,136.54,136.66,356800000.0
2009-01-05 20:15:00,136.675,136.755,136.6,136.63,400800000.0
2009-01-05 20:20:00,136.63,136.655,136.475,136.505,424000000.0
2009-01-05 20:25:00,136.505,136.585,136.465,136.565,246400000.0
2009-01-05 20:30:00,136.565,136.685,136.56,136.595,308800000.0
2009-01-05 20:35:00,136.595,136.625,136.55,136.6,358400000.0
2009-01-05 20:40:00,136.585,136.625,136.555,136.56,176000000.0
2009-01-05 20:45:00,136.56,136.585,136.42,136.475,300800000.0
2009-01-05 20:50:00,136.465,136.54,136.435,136.52,420800000.0
2009-01-05 20:55:00,136.535,136.77,136.535,136.77,364200000.0
2009-01-05 21:00:00,136.745,136.785,136.71,136.73,199200000.0
2009-01-05 21:05:00,136.74,137.14,136.74,137.125,713000000.0
2009-01-05 21:10:00,137.1,137.36,137.1,137.36,796200000.0
2009-01-05 21:15:00,137.355,137.565,137.25,137.385,792000000.0
2009-01-05 21:20:00,137.395,137.48,137.175,137.325,536400000.0
2009-01-05 21:25:00,137.33,137.41,137.15,137.375,424000000.0
2009-01-05 21:30:00,137.375,137.385,137.185,137.305,272600000.0
2009-01-05 21:35:00,137.29,137.305,137.175,137.22,330000000.0
2009-01-05 21:40:00,137.21,137.3,137.21,137.265,381600000.0
2009-01-05 21:45:00,137.265,137.285,137.155,137.245,458800000.0
2009-01-05 21:50:00,137.225,137.24,137.17,137.19,767800000.0
2009-01-05 21:55:00,137.19,137.235,137.125,137.155,532800000.0
2009-01-05 22:00:00,137.165,137.285,136.96,137.28,722400000.0
2009-01-05 22:05:00,137.285,137.285,137.055,137.1,577400000.0
2009-01-05 22:10:00,137.095,137.12,137.0,137.0,396800000.0
2009-01-05 22:15:00,137.0,137.0,136.875,136.88,241600000.0
2009-01-05 22:20:00,136.885,136.93,136.795,136.87,272800000.0
2009-01-05 22:25:00,136.875,136.97,136.83,136.865,444000000.0
2009-01-05 22:30:00,136.875,136.95,136.825,136.95,150400000.0
2009-01-05 22:35:00,136.945,136.97,136.895,136.915,184800000.0
2009-01-05 22:40:00,136.925,137.02,136.925,136.965,270400000.0
2009-01-05 22:45:00,136.936,137.005,136.931,136.99,91200000.0
2009-01-05 22:50:00,137.0,137.06,136.985,137.015,206600000.0
2009-01-05 22:55:00,137.005,137.005,136.82,136.875,338600000.0
2009-01-05 23:00:00,136.885,137.06,136.88,136.995,514400000.0
2009-01-05 23:05:00,137.01,137.09,136.97,137.065,291200000.0
2009-01-05 23:10:00,137.065,137.19,137.05,137.17,408400000.0
2009-01-05 23:15:00,137.175,137.28,137.165,137.225,358400000.0
2009-01-05 23:20:00,137.225,137.28,137.21,137.245,216000000.0
2009-01-05 23:25:00,137.245,137.305,137.195,137.2,179200000.0
2009-01-05 23:30:00,137.205,137.24,137.11,137.165,329200000.0
2009-01-05 23:35:00,137.155,137.215,137.11,137.21,232000000.0
2009-01-05 23:40:00,137.22,137.34,137.18,137.185,629200000.0
2009-01-05 23:45:00,137.185,137.465,137.17,137.215,912000000.0
2009-01-05 23:50:00,137.22,137.22,136.99,137.135,591000000.0
2009-01-05 23:55:00,137.145,137.275,137.06,137.275,1038400000.0
2009-01-06 00:00:00,137.24,137.26,137.09,137.21,287000000.0
2009-01-06 00:05:00,137.215,137.235,137.11,137.165,385600000.0
2009-01-06 00:10:00,137.155,137.23,137.12,137.16,197000000.0
2009-01-06 00:15:00,137.16,137.16,137.105,137.12,72600000.0
2009-01-06 00:20:00,137.12,137.145,137.02,137.02,208200000.0
2009-01-06 00:25:00,137.035,137.055,136.92,136.99,309800000.0
2009-01-06 00:30:00,136.99,137.12,136.975,137.09,340800000.0
2009-01-06 00:35:00,137.09,137.105,136.825,136.92,464800000.0
2009-01-06 00:40:00,136.92,137.05,136.875,136.965,229600000.0
2009-01-06 00:45:00,136.98,137.045,136.95,137.045,75000000.0
2009-01-06 00:50:00,137.045,137.045,136.935,136.94,149800000.0
2009-01-06 00:55:00,136.93,136.93,136.71,136.775,196400000.0
2009-01-06 01:00:00,136.775,136.79,136.73,136.74,96000000.0
2009-01-06 01:05:00,136.74,136.795,136.74,136.78,102400000.0
2009-01-06 01:10:00,136.78,136.805,136.725,136.749,96000000.0
2009-01-06 01:15:00,136.771,136.81,136.76,136.785,56000000.0
2009-01-06 01:20:00,136.79,136.89,136.745,136.875,200800000.0
2009-01-06 01:25:00,136.865,136.9,136.805,136.81,108600000.0
2009-01-06 01:30:00,136.82,136.88,136.795,136.83,51200000.0
2009-01-06 01:35:00,136.83,136.875,136.825,136.86,78400000.0
2009-01-06 01:40:00,136.855,136.89,136.845,136.89,120000000.0
2009-01-06 01:45:00,136.89,137.085,136.865,137.035,140800000.0
2009-01-06 01:50:00,137.07,137.095,136.94,137.09,405200000.0
2009-01-06 01:55:00,137.105,137.23,137.045,137.135,315600000.0
2009-01-06 02:00:00,137.135,137.135,136.895,136.9,349000000.0
2009-01-06 02:05:00,136.9,136.9,136.745,136.81,286600000.0
2009-01-06 02:10:00,136.81,136.825,136.671,136.734,137600000.0
2009-01-06 02:15:00,136.76,136.82,136.555,136.56,173000000.0
2009-01-06 02:20:00,136.575,136.7,136.565,136.64,390800000.0
2009-01-06 02:25:00,136.64,136.76,136.505,136.545,385600000.0
2009-01-06 02:30:00,136.54,136.575,136.49,136.54,478000000.0
2009-01-06 02:35:00,136.54,136.655,136.515,136.54,347200000.0
2009-01-06 02:40:00,136.54,136.725,136.535,136.695,219200000.0
2009-01-06 02:45:00,136.685,136.71,136.655,136.67,161600000.0
2009-01-06 02:50:00,136.67,136.71,136.52,136.53,246800000.0
2009-01-06 02:55:00,136.53,136.65,136.53,136.64,245800000.0
2009-01-06 03:00:00,136.65,136.65,136.46,136.49,393000000.0
2009-01-06 03:05:00,136.475,136.64,136.45,136.56,403600000.0
2009-01-06 03:10:00,136.56,136.625,136.48,136.55,276200000.0
2009-01-06 03:15:00,136.525,136.55,136.42,136.465,226800000.0
2009-01-06 03:20:00,136.48,136.53,136.46,136.485,179200000.0
2009-01-06 03:25:00,136.485,136.505,136.41,136.44,245600000.0
2009-01-06 03:30:00,136.445,136.525,136.43,136.495,261600000.0
2009-01-06 03:35:00,136.5,136.5,136.48,136.495,88000000.0
2009-01-06 03:40:00,136.485,136.485,136.415,136.42,95200000.0
2009-01-06 03:45:00,136.43,136.485,136.42,136.455,113600000.0
2009-01-06 03:50:00,136.44,136.5,136.42,136.48,112000000.0
2009-01-06 03:55:00,136.485,136.49,136.43,136.475,162600000.0
2009-01-06 04:00:00,136.475,136.54,136.445,136.535,225600000.0
2009-01-06 04:05:00,136.525,136.565,136.435,136.47,211200000.0
2009-01-06 04:10:00,136.48,136.5,136.425,136.48,170400000.0
2009-01-06 04:15:00,136.485,136.57,136.465,136.48,136800000.0
2009-01-06 04:20:00,136.47,136.54,136.465,136.505,163200000.0
2009-01-06 04:25:00,136.52,136.6,136.48,136.575,137600000.0
2009-01-06 04:30:00,136.575,136.605,136.555,136.59,165000000.0
2009-01-06 04:35:00,136.59,136.74,136.59,136.705,260000000.0
2009-01-06 04:40:00,136.71,136.775,136.64,136.695,169000000.0
2009-01-06 04:45:00,136.685,136.685,136.57,136.585,175400000.0
2009-01-06 04:50:00,136.585,136.585,136.58,136.58,100800000.0
2009-01-06 04:55:00,136.58,136.6,136.5,136.51,252600000.0
2009-01-06 05:00:00,136.52,136.575,136.485,136.525,268000000.0
2009-01-06 05:05:00,136.525,136.56,136.49,136.555,212800000.0
2009-01-06 05:10:00,136.555,136.56,136.52,136.54,220000000.0
2009-01-06 05:15:00,136.54,136.55,136.505,136.505,163200000.0
2009-01-06 05:20:00,136.51,136.53,136.435,136.455,164600000.0
2009-01-06 05:25:00,136.465,136.47,136.375,136.4,121600000.0
2009-01-06 05:30:00,136.4,136.435,136.39,136.435,136000000.0
2009-01-06 05:35:00,136.445,136.48,136.359,136.445,351600000.0
2009-01-06 05:40:00,136.43,136.445,136.365,136.415,79800000.0
2009-01-06 05:45:00,136.42,136.425,136.37,136.39,46400000.0
2009-01-06 05:50:00,136.348,136.46,136.343,136.445,241600000.0
2009-01-06 05:55:00,136.46,136.54,136.425,136.475,324800000.0
2009-01-06 06:00:00,136.47,136.54,136.47,136.47,210400000.0
2009-01-06 06:05:00,136.475,136.575,136.465,136.565,155800000.0
2009-01-06 06:10:00,136.55,136.585,136.52,136.525,132800000.0
2009-01-06 06:15:00,136.51,136.51,136.215,136.23,620600000.0
2009-01-06 06:20:00,136.24,136.33,136.2,136.21,367400000.0
2009-01-06 06:25:00,136.21,136.21,135.975,136.0,426800000.0
2009-01-06 06:30:00,135.995,136.005,135.815,135.96,426200000.0
2009-01-06 06:35:00,135.955,136.045,135.925,136.005,333200000.0
2009-01-06 06:40:00,136.005,136.005,135.64,135.675,357000000.0
2009-01-06 06:45:00,135.67,135.935,135.665,135.86,547400000.0
2009-01-06 06:50:00,135.86,136.16,135.835,136.065,402800000.0
2009-01-06 06:55:00,136.075,136.17,136.06,136.14,720600000.0
2009-01-06 07:00:00,136.14,136.14,135.845,135.915,609000000.0
2009-01-06 07:05:00,135.93,136.0,135.88,135.985,269800000.0
2009-01-06 07:10:00,135.985,136.06,135.96,136.035,359600000.0
2009-01-06 07:15:00,136.05,136.065,135.695,135.72,488000000.0
2009-01-06 07:20:00,135.72,135.805,135.61,135.8,333800000.0
2009-01-06 07:25:00,135.795,136.02,135.795,135.9,442000000.0
2009-01-06 07:30:00,135.9,135.9,135.66,135.66,360600000.0
2009-01-06 07:35:00,135.66,135.94,135.65,135.915,205000000.0
2009-01-06 07:40:00,135.915,135.97,135.685,135.855,477800000.0
2009-01-06 07:45:00,135.86,135.955,135.795,135.955,106600000.0
2009-01-06 07:50:00,135.975,136.035,135.845,135.85,327400000.0
2009-01-06 07:55:00,135.85,135.98,135.77,135.945,252000000.0
2009-01-06 08:00:00,135.935,136.12,135.91,136.02,348000000.0
2009-01-06 08:05:00,135.97,135.995,135.745,135.87,489600000.0
2009-01-06 08:10:00,135.875,135.9,135.74,135.77,335400000.0
2009-01-06 08:15:00,135.775,136.01,135.76,136.005,316400000.0
2009-01-06 08:20:00,136.015,136.14,135.975,136.07,411800000.0
2009-01-06 08:25:00,136.065,136.07,135.93,136.01,311200000.0
2009-01-06 08:30:00,136.01,136.01,135.825,135.89,394600000.0
2009-01-06 08:35:00,135.885,135.885,135.835,135.85,226600000.0
2009-01-06 08:40:00,135.85,135.93,135.85,135.86,402800000.0
2009-01-06 08:45:00,135.875,136.06,135.87,136.06,250800000.0
2009-01-06 08:50:00,136.07,136.11,135.985,136.01,229000000.0
2009-01-06 08:55:00,136.01,136.065,135.91,135.945,270400000.0
2009-01-06 09:00:00,135.94,135.95,135.395,135.555,693200000.0
2009-01-06 09:05:00,135.56,135.795,135.56,135.75,673400000.0
2009-01-06 09:10:00,135.665,135.78,135.565,135.615,422100000.0
2009-01-06 09:15:00,135.63,135.76,135.59,135.63,564000000.0
2009-01-06 09:20:00,135.625,135.835,135.565,135.815,529400000.0
2009-01-06 09:25:00,135.815,136.075,135.7,136.025,434400000.0
2009-01-06 09:30:00,136.02,136.14,135.94,136.035,748000000.0
2009-01-06 09:35:00,136.05,136.23,136.03,136.125,847400000.0
2009-01-06 09:40:00,136.155,136.16,135.82,136.025,1031400000.0
2009-01-06 09:45:00,136.025,136.275,135.965,136.08,601100000.0
2009-01-06 09:50:00,136.08,136.4,136.08,136.375,678600000.0
2009-01-06 09:55:00,136.37,136.76,136.365,136.74,875800000.0
2009-01-06 10:00:00,136.735,136.81,136.465,136.6,779800000.0
2009-01-06 10:05:00,136.595,136.845,136.495,136.77,1096200000.0
2009-01-06 10:10:00,136.775,137.02,136.695,136.99,1301600000.0
2009-01-06 10:15:00,136.99,137.025,136.7,136.915,966800000.0
2009-01-06 10:20:00,136.915,137.205,136.89,137.14,1199600000.0
2009-01-06 10:25:00,137.14,137.33,137.01,137.315,1206199999.0
2009-01-06 10:30:00,137.315,137.67,137.275,137.28,895400000.0
2009-01-06 10:35:00,137.305,137.355,137.165,137.22,1216200000.0
2009-01-06 10:40:00,137.22,137.265,137.03,137.06,1064400000.0
2009-01-06 10:45:00,137.06,137.345,137.005,137.33,1031600000.0
2009-01-06 10:50:00,137.325,137.49,137.23,137.39,962800000.0
2009-01-06 10:55:00,137.405,137.645,137.39,137.45,1052800000.0
2009-01-06 11:00:00,137.445,137.505,137.36,137.5,1027400000.0
2009-01-06 11:05:00,137.495,137.9,137.49,137.86,1082800000.0
2009-01-06 11:10:00,137.845,137.86,137.59,137.685,973000000.0
2009-01-06 11:15:00,137.685,137.725,137.6,137.6,766000000.0
2009-01-06 11:20:00,137.6,137.755,137.53,137.74,547400000.0
2009-01-06 11:25:00,137.755,137.785,137.62,137.66,779200000.0
2009-01-06 11:30:00,137.66,137.86,137.585,137.85,678400000.0
2009-01-06 11:35:00,137.85,138.125,137.745,138.055,865200000.0
2009-01-06 11:40:00,138.055,138.07,137.855,137.965,792400000.0
2009-01-06 11:45:00,137.965,138.11,137.87,137.88,701000000.0
2009-01-06 11:50:00,137.88,137.895,137.645,137.7,1111400000.0
2009-01-06 11:55:00,137.715,137.825,137.555,137.56,937600001.0
2009-01-06 12:00:00,137.56,137.62,137.175,137.485,1489400001.0
2009-01-06 12:05:00,137.49,138.06,137.445,137.96,803800000.0
2009-01-06 12:10:00,137.965,138.11,137.875,138.03,885200000.0
2009-01-06 12:15:00,138.03,138.075,137.81,137.855,882000000.0
2009-01-06 12:20:00,137.865,138.07,137.805,137.96,833200000.0
2009-01-06 12:25:00,137.965,138.025,137.84,137.965,651400000.0
2009-01-06 12:30:00,137.965,137.97,137.735,137.92,983200000.0
2009-01-06 12:35:00,137.925,138.035,137.91,137.96,830200000.0
2009-01-06 12:40:00,137.965,137.975,137.835,137.94,435800000.0
2009-01-06 12:45:00,137.94,138.12,137.865,137.925,900800000.0
2009-01-06 12:50:00,137.925,137.925,137.76,137.83,1049200000.0
2009-01-06 12:55:00,137.835,137.835,137.64,137.7,833200000.0
2009-01-06 13:00:00,137.69,137.785,137.625,137.675,853800000.0
2009-01-06 13:05:00,137.675,137.71,137.575,137.575,639600000.0
2009-01-06 13:10:00,137.575,137.65,137.41,137.435,801400000.0
2009-01-06 13:15:00,137.44,137.6,137.42,137.565,765600000.0
2009-01-06 13:20:00,137.57,137.755,137.53,137.665,757400000.0
2009-01-06 13:25:00,137.67,137.715,137.525,137.57,717000000.0
2009-01-06 13:30:00,137.575,137.66,137.5,137.51,720800000.0
2009-01-06 13:35:00,137.495,137.495,137.155,137.23,762000000.0
2009-01-06 13:40:00,137.23,137.565,137.19,137.385,721400000.0
2009-01-06 13:45:00,137.395,137.465,137.32,137.335,866800000.0
2009-01-06 13:50:00,137.35,137.54,137.19,137.53,681800000.0
2009-01-06 13:55:00,137.525,137.56,137.365,137.385,846800000.0
2009-01-06 14:00:00,137.385,137.525,137.295,137.505,990600000.0
2009-01-06 14:05:00,137.515,137.615,137.505,137.57,361400000.0
2009-01-06 14:10:00,137.565,137.615,137.445,137.58,810800000.0
2009-01-06 14:15:00,137.58,137.585,137.475,137.575,626400000.0
2009-01-06 14:20:00,137.56,137.59,137.495,137.525,439600000.0
2009-01-06 14:25:00,137.53,137.605,137.41,137.45,1224999984.0
2009-01-06 14:30:00,137.46,137.495,137.285,137.44,1491999988.0
2009-01-06 14:35:00,137.44,137.465,137.34,137.415,709000000.0
2009-01-06 14:40:00,137.405,137.5,137.285,137.345,654400000.0
2009-01-06 14:45:00,137.335,137.34,137.205,137.225,645600000.0
2009-01-06 14:50:00,137.235,137.41,137.14,137.235,1281700000.0
2009-01-06 14:55:00,137.245,137.405,137.175,137.335,946200000.0
2009-01-06 15:00:00,137.335,137.405,137.22,137.3,1006400000.0
2009-01-06 15:05:00,137.3,137.3,136.85,136.91,1113800000.0
2009-01-06 15:10:00,136.91,137.13,136.795,137.095,1173200000.0
2009-01-06 15:15:00,137.095,137.14,136.91,136.97,1158200000.0
2009-01-06 15:20:00,136.975,137.14,136.875,137.105,690600000.0
2009-01-06 15:25:00,137.105,137.18,137.0,137.08,900000000.0
2009-01-06 15:30:00,137.075,137.14,136.99,137.01,650000000.0
2009-01-06 15:35:00,137.01,137.12,136.96,137.03,543400000.0
2009-01-06 15:40:00,137.015,137.185,137.0,137.14,633000000.0
2009-01-06 15:45:00,137.13,137.38,137.065,137.345,980800000.0
2009-01-06 15:50:00,137.35,137.445,137.13,137.185,682800000.0
2009-01-06 15:55:00,137.185,137.35,137.165,137.345,972400000.0
2009-01-06 16:00:00,137.375,137.5,137.32,137.43,813400000.0
2009-01-06 16:05:00,137.425,137.47,137.28,137.465,760400000.0
2009-01-06 16:10:00,137.475,137.475,137.18,137.315,742600000.0
2009-01-06 16:15:00,137.31,137.41,137.265,137.33,711200000.0
2009-01-06 16:20:00,137.335,137.415,137.26,137.275,806800000.0
2009-01-06 16:25:00,137.285,137.34,137.25,137.31,612000000.0
2009-01-06 16:30:00,137.3,137.48,137.285,137.395,922600000.0
2009-01-06 16:35:00,137.395,137.595,137.375,137.575,960800000.0
2009-01-06 16:40:00,137.575,137.655,137.425,137.62,1181400000.0
2009-01-06 16:45:00,137.62,137.815,137.465,137.805,1163800000.0
2009-01-06 16:50:00,137.805,138.13,137.78,138.055,1066600000.0
2009-01-06 16:55:00,138.05,138.175,138.015,138.07,933800000.0
2009-01-06 17:00:00,138.075,138.22,138.06,138.09,1302800000.0
2009-01-06 17:05:00,138.09,138.24,137.935,137.94,1372400000.0
2009-01-06 17:10:00,137.94,138.145,137.94,138.045,1158400000.0
2009-01-06 17:15:00,138.045,138.08,137.885,137.895,1153200000.0
2009-01-06 17:20:00,137.895,138.055,137.795,137.98,1134800000.0
2009-01-06 17:25:00,137.985,138.0,137.655,137.97,999600000.0
2009-01-06 17:30:00,137.97,138.05,137.785,137.94,878800000.0
2009-01-06 17:35:00,137.94,138.25,137.94,138.22,906200000.0
2009-01-06 17:40:00,138.22,138.475,138.14,138.475,849200000.0
2009-01-06 17:45:00,138.48,138.565,138.395,138.53,965800000.0
2009-01-06 17:50:00,138.53,138.87,138.52,138.705,1118000000.0
2009-01-06 17:55:00,138.705,138.87,138.615,138.74,959000000.0
2009-01-06 18:00:00,138.725,138.775,138.655,138.68,1388000000.0
2009-01-06 18:05:00,138.68,138.84,138.595,138.645,1019400000.0
2009-01-06 18:10:00,138.645,138.87,138.605,138.8,1033000000.0
2009-01-06 18:15:00,138.815,138.92,138.74,138.755,791000000.0
2009-01-06 18:20:00,138.755,139.14,138.745,139.065,1046000000.0
2009-01-06 18:25:00,139.065,139.16,138.99,139.065,749000000.0
2009-01-06 18:30:00,139.06,139.29,139.03,139.26,1220400000.0
2009-01-06 18:35:00,139.285,139.32,139.17,139.32,1018200000.0
2009-01-06 18:40:00,139.325,139.39,139.29,139.35,670000000.0
2009-01-06 18:45:00,139.34,139.57,139.285,139.46,873800000.0
2009-01-06 18:50:00,139.47,139.57,139.27,139.295,861400000.0
2009-01-06 18:55:00,139.28,139.37,139.145,139.17,815000000.0
2009-01-06 19:00:00,139.185,139.245,139.1,139.23,562000000.0
2009-01-06 19:05:00,139.23,139.36,139.16,139.335,619800000.0
2009-01-06 19:10:00,139.32,139.47,139.255,139.435,610600000.0
2009-01-06 19:15:00,139.425,139.64,139.375,139.64,781200000.0
2009-01-06 19:20:00,139.64,139.835,139.62,139.7,902200000.0
2009-01-06 19:25:00,139.705,139.73,139.535,139.69,768000000.0
2009-01-06 19:30:00,139.695,139.785,139.66,139.77,298000000.0
2009-01-06 19:35:00,139.78,139.865,139.715,139.82,518000000.0
2009-01-06 19:40:00,139.82,139.9,139.815,139.875,382200000.0
2009-01-06 19:45:00,139.89,140.06,139.88,140.05,366400000.0
2009-01-06 19:50:00,140.045,140.33,139.995,140.19,489400000.0
2009-01-06 19:55:00,140.19,140.47,140.185,140.455,557000000.0
2009-01-06 20:00:00,140.47,140.69,140.365,140.39,1318400000.0
2009-01-06 20:05:00,140.39,140.445,140.095,140.105,881400000.0
2009-01-06 20:10:00,140.11,140.12,139.82,139.82,465000000.0
2009-01-06 20:15:00,139.82,139.88,139.7,139.78,890400000.0
2009-01-06 20:20:00,139.78,139.875,139.685,139.855,636800000.0
2009-01-06 20:25:00,139.85,139.885,139.725,139.82,524800000.0
2009-01-06 20:30:00,139.815,139.84,139.64,139.685,523999996.0
2009-01-06 20:35:00,139.68,139.725,139.56,139.67,384600000.0
2009-01-06 20:40:00,139.665,139.745,139.61,139.74,438400000.0
2009-01-06 20:45:00,139.74,139.745,139.635,139.68,433600000.0
2009-01-06 20:50:00,139.695,139.695,139.45,139.57,544400000.0
2009-01-06 20:55:00,139.57,139.83,139.53,139.655,642800000.0
2009-01-06 21:00:00,139.665,140.07,139.615,140.04,1100600000.0
2009-01-06 21:05:00,140.04,140.105,139.8,139.835,1394400000.0
2009-01-06 21:10:00,139.83,140.09,139.72,139.75,889600000.0
2009-01-06 21:15:00,139.755,140.04,139.755,139.925,1310600000.0
2009-01-06 21:20:00,139.905,140.2,139.905,140.19,1283400000.0
2009-01-06 21:25:00,140.19,140.3,140.14,140.155,719600002.0
2009-01-06 21:30:00,140.17,140.25,140.15,140.22,901600000.0
2009-01-06 21:35:00,140.22,140.22,140.055,140.13,854400000.0
2009-01-06 21:40:00,140.135,140.24,140.115,140.185,480000000.0
2009-01-06 21:45:00,140.185,140.21,140.0,140.165,797000000.0
2009-01-06 21:50:00,140.165,140.345,140.12,140.31,860000000.0
2009-01-06 21:55:00,140.32,140.45,140.305,140.41,510400000.0
2009-01-06 22:00:00,140.395,140.85,140.395,140.8,902400000.0
2009-01-06 22:05:00,140.79,140.79,140.21,140.27,982000000.0
2009-01-06 22:10:00,140.29,140.425,140.24,140.3,832800000.0
2009-01-06 22:15:00,140.3,140.3,140.12,140.18,538800000.0
2009-01-06 22:20:00,140.175,140.205,140.035,140.045,958400000.0
2009-01-06 22:25:00,140.04,140.205,139.915,140.105,1070200000.0
2009-01-06 22:30:00,140.105,140.135,139.91,140.09,792800000.0
2009-01-06 22:35:00,140.08,140.165,140.02,140.14,846800000.0
2009-01-06 22:40:00,140.145,140.345,140.14,140.32,818200000.0
2009-01-06 22:45:00,140.31,140.355,140.215,140.23,1180800000.0
2009-01-06 22:50:00,140.23,140.23,140.075,140.115,563200000.0
2009-01-06 22:55:00,140.13,140.375,140.13,140.33,380800000.0
2009-01-06 23:00:00,140.315,140.475,140.055,140.075,1053600000.0
2009-01-06 23:05:00,140.08,140.09,139.96,140.075,476800000.0
2009-01-06 23:10:00,140.08,140.15,139.95,139.965,537600000.0
2009-01-06 23:15:00,139.975,140.005,139.885,139.9,529800000.0
2009-01-06 23:20:00,139.9,139.9,139.785,139.82,543000000.0
2009-01-06 23:25:00,139.795,139.865,139.765,139.82,391000000.0
2009-01-06 23:30:00,139.83,139.955,139.825,139.9,328400000.0
2009-01-06 23:35:00,139.915,139.92,139.83,139.91,154600000.0
2009-01-06 23:40:00,139.91,139.91,139.755,139.815,182400000.0
2009-01-06 23:45:00,139.83,139.88,139.785,139.81,243200000.0
2009-01-06 23:50:00,139.83,139.85,139.615,139.68,544000000.0
2009-01-06 23:55:00,139.68,139.69,139.61,139.635,468800000.0
2009-01-07 00:00:00,139.66,139.71,139.645,139.67,236800000.0
2009-01-07 00:05:00,139.685,139.78,139.575,139.595,230400000.0
2009-01-07 00:10:00,139.605,139.65,139.52,139.52,224000000.0
2009-01-07 00:15:00,139.49,139.61,139.355,139.52,201400000.0
2009-01-07 00:20:00,139.52,139.545,139.45,139.51,123800000.0
2009-01-07 00:25:00,139.5,139.515,139.45,139.495,88000000.0
2009-01-07 00:30:00,139.495,139.495,139.37,139.38,404800000.0
2009-01-07 00:35:00,139.38,139.395,139.28,139.33,185600000.0
2009-01-07 00:40:00,139.325,139.37,139.19,139.26,584200000.0
2009-01-07 00:45:00,139.265,139.27,138.895,139.065,486400000.0
2009-01-07 00:50:00,139.055,139.195,139.055,139.19,72000000.0
2009-01-07 00:55:00,139.195,139.305,139.185,139.215,176800000.0
2009-01-07 01:00:00,139.22,139.35,139.215,139.295,211200000.0
2009-01-07 01:05:00,139.3,139.35,139.23,139.31,249600000.0
2009-01-07 01:10:00,139.31,139.31,139.201,139.201,157000000.0
2009-01-07 01:15:00,139.26,139.28,139.205,139.205,124800000.0
2009-01-07 01:20:00,139.215,139.275,139.09,139.17,355400000.0
2009-01-07 01:25:00,139.17,139.175,139.06,139.17,972400000.0
2009-01-07 01:30:00,139.18,139.245,139.055,139.16,220800000.0
2009-01-07 01:35:00,139.16,139.205,138.895,138.94,750800000.0
2009-01-07 01:40:00,138.93,139.01,138.89,138.99,276800000.0
2009-01-07 01:45:00,139.0,139.21,138.94,139.16,244800000.0
2009-01-07 01:50:00,139.15,139.22,139.035,139.135,399200000.0
2009-01-07 01:55:00,139.14,139.215,139.09,139.175,144400000.0
2009-01-07 02:00:00,139.175,139.285,139.14,139.27,289800000.0
2009-01-07 02:05:00,139.27,139.425,139.19,139.425,339800000.0
2009-01-07 02:10:00,139.42,139.555,139.39,139.53,278600000.0
2009-01-07 02:15:00,139.53,139.54,139.37,139.43,346600000.0
2009-01-07 02:20:00,139.44,139.52,139.41,139.48,302600000.0
2009-01-07 02:25:00,139.48,139.7,139.465,139.65,315200000.0
2009-01-07 02:30:00,139.64,139.65,139.545,139.58,157400000.0
2009-01-07 02:35:00,139.59,139.59,139.49,139.54,367800000.0
2009-01-07 02:40:00,139.535,139.775,139.51,139.775,366200000.0
2009-01-07 02:45:00,139.77,140.045,139.77,140.025,403800000.0
2009-01-07 02:50:00,139.99,140.13,139.74,139.74,557000000.0
2009-01-07 02:55:00,139.73,139.885,139.71,139.79,652600000.0
2009-01-07 03:00:00,139.79,139.93,139.76,139.845,408400000.0
2009-01-07 03:05:00,139.84,139.975,139.77,139.835,916400000.0
2009-01-07 03:10:00,139.835,140.035,139.79,139.84,624800000.0
2009-01-07 03:15:00,139.835,139.9,139.78,139.875,393000000.0
2009-01-07 03:20:00,139.89,139.97,139.83,139.93,400400000.0
2009-01-07 03:25:00,139.93,139.935,139.82,139.89,400800000.0
2009-01-07 03:30:00,139.895,139.94,139.8,139.81,534200000.0
2009-01-07 03:35:00,139.82,139.875,139.735,139.805,344200000.0
2009-01-07 03:40:00,139.805,139.89,139.72,139.84,214400000.0
2009-01-07 03:45:00,139.835,139.94,139.83,139.83,177800000.0
2009-01-07 03:50:00,139.815,139.9,139.785,139.895,392200000.0
2009-01-07 03:55:00,139.9,139.93,139.82,139.86,208800000.0
2009-01-07 04:00:00,139.865,139.895,139.82,139.88,141600000.0
2009-01-07 04:05:00,139.875,139.91,139.84,139.91,176000000.0
2009-01-07 04:10:00,139.92,140.025,139.915,140.02,187200000.0
2009-01-07 04:15:00,140.005,140.1,139.92,140.005,266200000.0
2009-01-07 04:20:00,140.0,140.045,139.975,139.99,132800000.0
2009-01-07 04:25:00,139.985,140.005,139.765,139.815,180200000.0
2009-01-07 04:30:00,139.805,139.87,139.625,139.73,357999999.0
2009-01-07 04:35:00,139.72,139.815,139.655,139.74,225600000.0
2009-01-07 04:40:00,139.74,139.755,139.665,139.735,312000000.0
2009-01-07 04:45:00,139.72,139.725,139.605,139.69,344800000.0
2009-01-07 04:50:00,139.705,139.73,139.645,139.695,195200000.0
2009-01-07 04:55:00,139.7,139.7,139.55,139.575,246400000.0
2009-01-07 05:00:00,139.59,139.59,139.535,139.54,499599996.0
2009-01-07 05:05:00,139.54,139.665,139.53,139.62,369000000.0
2009-01-07 05:10:00,139.63,139.805,139.565,139.79,276200000.0
2009-01-07 05:15:00,139.79,139.92,139.755,139.895,285400000.0
2009-01-07 05:20:00,139.9,139.92,139.85,139.86,158400000.0
2009-01-07 05:25:00,139.86,139.89,139.755,139.87,200000000.0
2009-01-07 05:30:00,139.87,139.87,139.76,139.785,156400000.0
2009-01-07 05:35:00,139.8,139.9,139.77,139.85,178400000.0
2009-01-07 05:40:00,139.845,139.935,139.76,139.905,299400000.0
2009-01-07 05:45:00,139.9,140.13,139.885,139.95,425600000.0
2009-01-07 05:50:00,139.95,140.045,139.9,140.03,325600000.0
2009-01-07 05:55:00,139.925,139.975,139.84,139.855,435200000.0
2009-01-07 06:00:00,139.855,140.05,139.85,139.98,332000000.0
2009-01-07 06:05:00,139.985,139.995,139.81,139.85,365000000.0
2009-01-07 06:10:00,139.85,139.87,139.815,139.855,113800000.0
2009-01-07 06:15:00,139.865,139.875,139.8,139.845,159200000.0
2009-01-07 06:20:00,139.85,139.865,139.845,139.86,40000000.0
2009-01-07 06:25:00,139.855,139.88,139.835,139.875,27200000.0
2009-01-07 06:30:00,139.83,139.895,139.77,139.825,206800000.0
2009-01-07 06:35:00,139.825,139.84,139.73,139.79,236200000.0
2009-01-07 06:40:00,139.79,139.82,139.645,139.695,238000000.0
2009-01-07 06:45:00,139.695,139.705,139.555,139.605,349200000.0
2009-01-07 06:50:00,139.615,139.65,139.545,139.635,137600000.0
2009-01-07 06:55:00,139.63,139.695,139.63,139.65,188800000.0
2009-01-07 07:00:00,139.65,139.715,139.64,139.715,176000000.0
2009-01-07 07:05:00,139.725,139.81,139.68,139.78,342400000.0
2009-01-07 07:10:00,139.78,139.795,139.69,139.795,347200000.0
2009-01-07 07:15:00,139.78,139.86,139.755,139.84,199200000.0
2009-01-07 07:20:00,139.84,139.865,139.765,139.85,142400000.0
2009-01-07 07:25:00,139.85,139.955,139.84,139.91,244600000.0
2009-01-07 07:30:00,139.9,140.11,139.84,140.085,555400000.0
2009-01-07 07:35:00,140.07,140.08,139.845,139.945,285000000.0
2009-01-07 07:40:00,139.945,140.095,139.945,140.095,229600000.0
2009-01-07 07:45:00,140.09,140.095,139.995,140.05,79200000.0
2009-01-07 07:50:00,140.06,140.265,140.06,140.085,236200000.0
2009-01-07 07:55:00,140.085,140.085,139.935,139.995,329000000.0
2009-01-07 08:00:00,140.0,140.015,139.915,139.945,344800000.0
2009-01-07 08:05:00,139.935,140.01,139.88,139.985,271200000.0
2009-01-07 08:10:00,139.99,140.02,139.98,140.02,91800000.0
2009-01-07 08:15:00,140.02,140.065,139.99,140.02,168800000.0
2009-01-07 08:20:00,140.03,140.055,139.915,140.03,459800000.0
2009-01-07 08:25:00,140.03,140.03,139.905,139.96,441000000.0
2009-01-07 08:30:00,139.955,139.965,139.77,139.79,593000000.0
2009-01-07 08:35:00,139.8,139.835,139.595,139.7,870200000.0
2009-01-07 08:40:00,139.71,139.75,139.59,139.645,402800000.0
2009-01-07 08:45:00,139.645,139.75,139.645,139.75,268800000.0
2009-01-07 08:50:00,139.75,140.115,139.74,140.015,623600000.0
2009-01-07 08:55:00,140.005,140.03,139.775,139.775,645800000.0
2009-01-07 09:00:00,139.795,139.93,139.785,139.89,236800000.0
2009-01-07 09:05:00,139.89,140.115,139.84,140.06,732800000.0
2009-01-07 09:10:00,140.075,140.09,139.805,139.875,786100000.0
2009-01-07 09:15:00,139.875,139.945,139.705,139.735,500800000.0
2009-01-07 09:20:00,139.73,139.81,139.69,139.725,742600000.0
2009-01-07 09:25:00,139.725,139.8,139.59,139.62,900799996.0
2009-01-07 09:30:00,139.61,139.65,139.405,139.505,701200000.0
2009-01-07 09:35:00,139.495,139.645,139.44,139.605,811600000.0
2009-01-07 09:40:00,139.605,139.765,139.525,139.725,1190200000.0
2009-01-07 09:45:00,139.72,139.935,139.715,139.81,1024200000.0
2009-01-07 09:50:00,139.81,139.985,139.63,139.65,953200000.0
2009-01-07 09:55:00,139.65,139.65,139.405,139.43,1541199997.0
2009-01-07 10:00:00,139.42,139.515,139.175,139.185,1350000000.0
2009-01-07 10:05:00,139.18,139.19,138.995,139.03,1104000000.0
2009-01-07 10:10:00,139.03,139.065,138.855,139.005,1552200000.0
2009-01-07 10:15:00,139.005,139.16,138.965,139.065,1270000000.0
2009-01-07 10:20:00,139.075,139.075,138.83,138.91,1817400000.0
2009-01-07 10:25:00,138.91,138.95,138.745,138.895,1189400000.0
2009-01-07 10:30:00,138.895,139.035,138.75,138.93,789600000.0
2009-01-07 10:35:00,138.93,139.315,138.84,139.04,962800000.0
2009-01-07 10:40:00,139.045,139.13,138.73,138.785,1120400000.0
2009-01-07 10:45:00,138.78,138.78,138.42,138.505,790200000.0
2009-01-07 10:50:00,138.505,138.505,138.055,138.35,1269600000.0
2009-01-07 10:55:00,138.35,138.485,138.24,138.33,988000000.0
2009-01-07 11:00:00,138.345,138.8,138.33,138.78,798400000.0
2009-01-07 11:05:00,138.775,138.845,138.625,138.78,883000000.0
2009-01-07 11:10:00,138.78,138.78,138.56,138.61,1008000000.0
2009-01-07 11:15:00,138.615,138.675,138.445,138.58,879000000.0
2009-01-07 11:20:00,138.585,138.695,138.44,138.57,871800000.0
2009-01-07 11:25:00,138.565,138.575,138.205,138.275,1255200003.0
2009-01-07 11:30:00,138.27,138.405,138.105,138.34,945600000.0
2009-01-07 11:35:00,138.35,138.365,137.94,138.02,966800000.0
2009-01-07 11:40:00,138.03,138.485,138.015,138.485,1026600000.0
2009-01-07 11:45:00,138.49,138.54,138.24,138.265,772800000.0
2009-01-07 11:50:00,138.275,138.355,138.165,138.23,1176000000.0
2009-01-07 11:55:00,138.225,138.355,138.205,138.23,892200000.0
2009-01-07 12:00:00,138.23,138.24,137.925,138.045,1251800001.0
2009-01-07 12:05:00,138.04,138.42,138.03,138.145,899400003.0
2009-01-07 12:10:00,138.125,138.44,138.125,138.34,1178600000.0
2009-01-07 12:15:00,138.335,138.44,138.325,138.38,372000000.0
2009-01-07 12:20:00,138.38,138.675,138.38,138.595,717000000.0
2009-01-07 12:25:00,138.605,138.785,138.525,138.73,680200000.0
2009-01-07 12:30:00,138.73,138.745,138.47,138.52,512000000.0
2009-01-07 12:35:00,138.525,138.775,138.525,138.695,446600000.0
2009-01-07 12:40:00,138.685,138.88,138.68,138.87,710000000.0
2009-01-07 12:45:00,138.875,139.025,138.84,138.945,543600000.0
2009-01-07 12:50:00,138.94,139.195,138.94,139.065,650800000.0
2009-01-07 12:55:00,139.075,139.2,138.98,139.14,740200000.0
2009-01-07 13:00:00,139.135,139.17,139.015,139.025,409600000.0
2009-01-07 13:05:00,139.01,139.065,138.95,138.95,512200000.0
2009-01-07 13:10:00,138.97,139.135,138.805,138.83,602000000.0
2009-01-07 13:15:00,138.84,139.035,138.83,138.975,746400000.0
2009-01-07 13:20:00,138.98,139.08,138.84,138.855,594600000.0
2009-01-07 13:25:00,138.855,139.16,138.855,138.915,877800000.0
2009-01-07 13:30:00,138.93,139.245,138.92,139.22,926200000.0
2009-01-07 13:35:00,139.225,139.225,139.09,139.155,945200000.0
2009-01-07 13:40:00,139.155,139.195,139.025,139.125,696000000.0
2009-01-07 13:45:00,139.125,139.2,139.08,139.155,773800000.0
2009-01-07 13:50:00,139.15,139.445,139.15,139.405,459600000.0
2009-01-07 13:55:00,139.38,139.425,139.215,139.225,430800000.0
2009-01-07 14:00:00,139.23,139.325,139.125,139.3,781000000.0
2009-01-07 14:05:00,139.3,139.585,139.285,139.575,527800000.0
2009-01-07 14:10:00,139.55,139.55,139.39,139.41,519200000.0
2009-01-07 14:15:00,139.415,139.575,139.365,139.525,471200000.0
2009-01-07 14:20:00,139.51,139.58,139.46,139.57,472000000.0
2009-01-07 14:25:00,139.56,139.915,139.555,139.845,840400000.0
2009-01-07 14:30:00,139.855,139.935,139.78,139.935,617600000.0
2009-01-07 14:35:00,139.94,140.22,139.925,140.165,937200000.0
2009-01-07 14:40:00,140.16,140.265,140.135,140.21,467200000.0
2009-01-07 14:45:00,140.21,140.235,139.975,140.13,757599993.0
2009-01-07 14:50:00,140.145,140.165,140.03,140.135,524800000.0
2009-01-07 14:55:00,140.12,140.28,139.99,140.195,927400000.0
2009-01-07 15:00:00,140.195,140.43,140.185,140.285,620400000.0
2009-01-07 15:05:00,140.27,140.475,140.18,140.475,561800000.0
2009-01-07 15:10:00,140.48,140.535,140.11,140.145,1096200000.0
2009-01-07 15:15:00,140.12,140.135,139.515,139.685,1441800006.0
2009-01-07 15:20:00,139.685,140.165,139.685,139.905,1131399999.0
2009-01-07 15:25:00,139.905,140.1,139.9,139.975,1097100000.0
2009-01-07 15:30:00,139.97,140.07,139.67,139.79,893400000.0
2009-01-07 15:35:00,139.8,140.005,139.74,139.785,1101399999.0
2009-01-07 15:40:00,139.78,139.835,139.675,139.7,716000000.0
2009-01-07 15:45:00,139.7,139.995,139.66,139.875,793000000.0
2009-01-07 15:50:00,139.88,140.035,139.83,140.0,915200000.0
2009-01-07 15:55:00,140.01,140.15,139.93,139.97,1164200000.0
2009-01-07 16:00:00,139.97,139.995,139.705,139.8,865000000.0
2009-01-07 16:05:00,139.805,140.04,139.8,139.915,771200000.0
2009-01-07 16:10:00,139.915,140.01,139.87,140.005,511000000.0
2009-01-07 16:15:00,139.995,140.145,139.98,140.145,527200000.0
2009-01-07 16:20:00,140.16,140.275,140.115,140.21,944400000.0
2009-01-07 16:25:00,140.21,140.29,140.18,140.19,588000000.0
2009-01-07 16:30:00,140.19,140.305,140.025,140.13,786300000.0
2009-01-07 16:35:00,140.13,140.26,140.07,140.08,792200000.0
2009-01-07 16:40:00,140.075,140.24,140.015,140.17,893200000.0
2009-01-07 16:45:00,140.175,140.365,140.175,140.305,621000000.0
2009-01-07 16:50:00,140.305,140.495,140.24,140.44,770800000.0
2009-01-07 16:55:00,140.455,140.56,140.36,140.43,1106400000.0
2009-01-07 17:00:00,140.415,140.565,140.34,140.56,1023800000.0
2009-01-07 17:05:00,140.56,140.595,140.26,140.32,766800000.0
2009-01-07 17:10:00,140.345,140.365,140.12,140.325,581600000.0
2009-01-07 17:15:00,140.32,140.535,140.225,140.41,1026200000.0
2009-01-07 17:20:00,140.405,140.415,140.22,140.255,616800000.0
2009-01-07 17:25:00,140.255,140.32,140.085,140.305,793200000.0
2009-01-07 17:30:00,140.305,140.305,140.11,140.115,943400000.0
2009-01-07 17:35:00,140.115,140.13,139.98,140.035,853800000.0
2009-01-07 17:40:00,140.035,140.155,140.035,140.095,516000000.0
2009-01-07 17:45:00,140.095,140.175,140.03,140.05,753600000.0
2009-01-07 17:50:00,140.06,140.375,140.04,140.305,852000000.0
2009-01-07 17:55:00,140.305,140.705,140.18,140.69,755400000.0
2009-01-07 18:00:00,140.71,140.76,140.46,140.685,999600000.0
2009-01-07 18:05:00,140.685,140.76,140.59,140.705,866800000.0
2009-01-07 18:10:00,140.725,141.545,140.705,141.205,1004400001.0
2009-01-07 18:15:00,141.205,141.4,141.11,141.255,735000000.0
2009-01-07 18:20:00,141.22,141.29,141.085,141.195,555200000.0
2009-01-07 18:25:00,141.205,141.295,141.045,141.125,613000000.0
2009-01-07 18:30:00,141.125,141.145,140.995,141.0,391000000.0
2009-01-07 18:35:00,141.005,141.045,140.855,140.88,614400000.0
2009-01-07 18:40:00,140.87,141.07,140.84,141.055,646400000.0
2009-01-07 18:45:00,141.055,141.11,141.005,141.055,488400000.0
2009-01-07 18:50:00,141.05,141.335,141.035,141.22,717400000.0
2009-01-07 18:55:00,141.22,141.405,141.155,141.335,530200000.0
2009-01-07 19:00:00,141.325,141.38,140.98,141.02,1017800004.0
2009-01-07 19:05:00,141.025,141.185,141.005,141.02,912400000.0
2009-01-07 19:10:00,141.02,141.055,140.88,140.97,476800000.0
2009-01-07 19:15:00,140.985,141.13,140.905,141.08,805000000.0
2009-01-07 19:20:00,141.095,141.205,141.085,141.145,766400001.0
2009-01-07 19:25:00,141.145,141.21,141.04,141.06,569800005.0
2009-01-07 19:30:00,141.055,141.1,140.945,140.99,274400000.0
2009-01-07 19:35:00,141.0,141.045,140.95,141.025,270400000.0
2009-01-07 19:40:00,141.03,141.04,140.9,140.99,220600000.0
2009-01-07 19:45:00,140.985,141.02,140.825,140.935,368400000.0
2009-01-07 19:50:00,140.91,140.92,140.775,140.855,1002800000.0
2009-01-07 19:55:00,140.855,140.91,140.58,140.65,576600000.0
2009-01-07 20:00:00,140.615,140.67,140.55,140.65,338600000.0
2009-01-07 20:05:00,140.645,140.855,140.645,140.67,763000001.0
2009-01-07 20:10:00,140.675,140.705,140.395,140.425,613000000.0
2009-01-07 20:15:00,140.425,140.58,140.42,140.57,455600000.0
2009-01-07 20:20:00,140.585,140.7,140.56,140.625,333800000.0
2009-01-07 20:25:00,140.625,140.98,140.6,140.895,805200000.0
2009-01-07 20:30:00,140.895,141.105,140.84,140.955,730400000.0
2009-01-07 20:35:00,140.95,140.995,140.87,140.895,839000000.0
2009-01-07 20:40:00,140.88,140.925,140.71,140.885,1252400000.0
2009-01-07 20:45:00,140.91,141.055,140.67,140.68,710200000.0
2009-01-07 20:50:00,140.68,140.7,140.575,140.61,252000000.0
2009-01-07 20:55:00,140.61,140.68,140.58,140.62,324800000.0
2009-01-07 21:00:00,140.62,140.665,140.42,140.425,323000000.0
2009-01-07 21:05:00,140.42,140.505,140.325,140.505,467000000.0
2009-01-07 21:10:00,140.5,140.555,140.43,140.555,374400000.0
2009-01-07 21:15:00,140.57,140.58,140.43,140.545,1008200000.0
2009-01-07 21:20:00,140.535,140.57,140.215,140.285,903000000.0
2009-01-07 21:25:00,140.295,140.405,140.21,140.345,965200000.0
2009-01-07 21:30:00,140.35,140.435,140.205,140.205,717600000.0
2009-01-07 21:35:00,140.21,140.375,140.21,140.345,508000000.0
2009-01-07 21:40:00,140.35,140.54,140.35,140.49,483200000.0
2009-01-07 21:45:00,140.48,140.6,140.455,140.51,322000000.0
2009-01-07 21:50:00,140.505,140.51,140.315,140.335,504400000.0
2009-01-07 21:55:00,140.34,140.365,140.17,140.275,634200000.0
2009-01-07 22:00:00,140.275,140.28,140.015,140.1,1065400000.0
2009-01-07 22:05:00,140.105,140.105,139.925,139.925,926200000.0
2009-01-07 22:10:00,139.925,139.955,139.7,139.795,795600000.0
2009-01-07 22:15:00,139.79,139.815,139.47,139.77,1222800000.0
2009-01-07 22:20:00,139.765,139.865,139.715,139.845,498400000.0
2009-01-07 22:25:00,139.845,139.98,139.82,139.89,683400000.0
2009-01-07 22:30:00,139.895,140.13,139.86,140.095,913600000.0
2009-01-07 22:35:00,140.09,140.1,139.825,139.825,1361600000.0
2009-01-07 22:40:00,139.825,139.89,139.735,139.81,366000000.0
2009-01-07 22:45:00,139.81,139.89,139.75,139.765,475200000.0
2009-01-07 22:50:00,139.76,139.76,139.58,139.6,550200000.0
2009-01-07 22:55:00,139.61,140.0,139.575,139.97,615000000.0
2009-01-07 23:00:00,139.975,140.09,139.945,139.985,455000000.0
2009-01-07 23:05:00,139.985,140.005,139.895,139.985,602600002.0
2009-01-07 23:10:00,139.985,140.05,139.905,139.91,243400000.0
2009-01-07 23:15:00,139.925,140.02,139.905,139.935,366400000.0
2009-01-07 23:20:00,139.95,140.005,139.925,140.0,294400000.0
2009-01-07 23:25:00,139.995,140.05,139.965,139.995,199800000.0
2009-01-07 23:30:00,139.995,140.025,139.955,139.985,280200000.0
2009-01-07 23:35:00,139.985,140.1,139.97,140.08,188800000.0
2009-01-07 23:40:00,140.07,140.075,140.05,140.065,68800000.0
2009-01-07 23:45:00,140.07,140.27,140.045,140.265,295400000.0
2009-01-07 23:50:00,140.255,140.265,140.14,140.145,431400000.0
2009-01-07 23:55:00,140.145,140.145,139.815,139.825,590000000.0
2009-01-08 00:00:00,139.78,139.935,139.78,139.875,313600000.0
2009-01-08 00:05:00,139.87,139.885,139.81,139.885,83200000.0
2009-01-08 00:10:00,139.895,140.01,139.855,139.935,80000000.0
2009-01-08 00:15:00,139.925,140.035,139.91,139.92,129600000.0
2009-01-08 00:20:00,139.92,139.975,139.845,139.885,296000000.0
2009-01-08 00:25:00,139.87,139.995,139.87,139.945,113000000.0
2009-01-08 00:30:00,139.964,140.06,139.934,139.965,180400000.0
2009-01-08 00:35:00,139.98,140.06,139.83,140.06,169800000.0
2009-01-08 00:40:00,140.05,140.05,139.985,140.0,33600000.0
2009-01-08 00:45:00,140.0,140.0,139.94,139.94,36800000.0
2009-01-08 00:50:00,139.95,139.965,139.705,139.775,204200000.0
2009-01-08 00:55:00,139.765,139.865,139.73,139.865,225600000.0
2009-01-08 01:00:00,139.88,140.065,139.88,140.0,187200000.0
2009-01-08 01:05:00,140.0,140.05,139.96,139.975,142400000.0
2009-01-08 01:10:00,139.965,140.0,139.84,139.87,126400000.0
2009-01-08 01:15:00,139.87,139.98,139.81,139.965,211200000.0
2009-01-08 01:20:00,139.955,140.0,139.88,139.93,164800000.0
2009-01-08 01:25:00,139.94,140.0,139.835,139.855,500800000.0
2009-01-08 01:30:00,139.865,139.985,139.865,139.915,321000000.0
2009-01-08 01:35:00,139.9,139.93,139.795,139.855,368000000.0
2009-01-08 01:40:00,139.86,139.895,139.735,139.86,331200000.0
2009-01-08 01:45:00,139.86,139.935,139.86,139.935,356800000.0
2009-01-08 01:50:00,139.935,139.945,139.705,139.71,412800000.0
2009-01-08 01:55:00,139.72,139.81,139.675,139.69,488600000.0
2009-01-08 02:00:00,139.72,139.855,139.575,139.81,478000000.0
2009-01-08 02:05:00,139.805,139.865,139.715,139.77,284800000.0
2009-01-08 02:10:00,139.765,139.835,139.65,139.815,319200000.0
2009-01-08 02:15:00,139.82,139.845,139.73,139.735,362000000.0
2009-01-08 02:20:00,139.725,139.795,139.67,139.74,340400000.0
2009-01-08 02:25:00,139.74,139.785,139.68,139.77,269000000.0
2009-01-08 02:30:00,139.76,139.76,139.63,139.645,363200000.0
2009-01-08 02:35:00,139.655,139.69,139.58,139.645,216800000.0
2009-01-08 02:40:00,139.655,139.665,139.415,139.47,399600000.0
2009-01-08 02:45:00,139.475,139.585,139.45,139.585,759600000.0
2009-01-08 02:50:00,139.6,139.665,139.575,139.665,273000000.0
2009-01-08 02:55:00,139.615,139.675,139.52,139.53,408000000.0
2009-01-08 03:00:00,139.53,139.735,139.53,139.715,328000000.0
2009-01-08 03:05:00,139.7,139.905,139.685,139.815,344000000.0
2009-01-08 03:10:00,139.82,139.88,139.745,139.83,241600000.0
2009-01-08 03:15:00,139.82,139.93,139.805,139.87,212800000.0
2009-01-08 03:20:00,139.87,139.875,139.815,139.835,219200000.0
2009-01-08 03:25:00,139.835,139.9,139.81,139.9,206400000.0
2009-01-08 03:30:00,139.9,140.02,139.875,139.95,276800000.0
2009-01-08 03:35:00,139.975,140.025,139.925,139.965,208000000.0
2009-01-08 03:40:00,139.955,140.04,139.94,139.965,248400000.0
2009-01-08 03:45:00,139.97,140.03,139.82,139.83,366000000.0
2009-01-08 03:50:00,139.825,139.905,139.825,139.9,143400000.0
2009-01-08 03:55:00,139.9,139.925,139.85,139.85,316800000.0
2009-01-08 04:00:00,139.85,139.85,139.7,139.7,256000000.0
2009-01-08 04:05:00,139.71,139.77,139.66,139.76,281600000.0
2009-01-08 04:10:00,139.755,139.8,139.59,139.6,404000000.0
2009-01-08 04:15:00,139.6,139.625,139.445,139.525,496200000.0
2009-01-08 04:20:00,139.54,139.605,139.395,139.395,393400000.0
2009-01-08 04:25:00,139.395,139.45,139.38,139.41,246200000.0
2009-01-08 04:30:00,139.41,139.505,139.405,139.475,156800000.0
2009-01-08 04:35:00,139.48,139.535,139.38,139.38,265600000.0
2009-01-08 04:40:00,139.39,139.41,139.265,139.31,254400000.0
2009-01-08 04:45:00,139.34,139.36,139.285,139.325,324000000.0
2009-01-08 04:50:00,139.345,139.475,139.335,139.335,268800000.0
2009-01-08 04:55:00,139.355,139.48,139.355,139.47,145000000.0
2009-01-08 05:00:00,139.46,139.51,139.43,139.505,123200000.0
2009-01-08 05:05:00,139.495,139.555,139.47,139.53,137600000.0
2009-01-08 05:10:00,139.54,139.545,139.475,139.535,164000000.0
2009-01-08 05:15:00,139.51,139.575,139.48,139.525,356800000.0
2009-01-08 05:20:00,139.54,139.615,139.525,139.57,212800000.0
2009-01-08 05:25:00,139.565,139.615,139.515,139.58,193800000.0
2009-01-08 05:30:00,139.58,139.58,139.41,139.455,246400000.0
2009-01-08 05:35:00,139.445,139.515,139.395,139.395,230400000.0
2009-01-08 05:40:00,139.39,139.645,139.38,139.58,334600000.0
2009-01-08 05:45:00,139.585,139.59,139.515,139.545,216000000.0
2009-01-08 05:50:00,139.55,139.61,139.44,139.57,309200000.0
2009-01-08 05:55:00,139.525,139.605,139.465,139.595,326600000.0
2009-01-08 06:00:00,139.595,139.625,139.545,139.615,107200000.0
2009-01-08 06:05:00,139.635,139.65,139.535,139.565,229800000.0
2009-01-08 06:10:00,139.585,139.59,139.47,139.5,429000000.0
2009-01-08 06:15:00,139.5,139.5,139.37,139.425,512000000.0
2009-01-08 06:20:00,139.42,139.445,139.29,139.31,422800000.0
2009-01-08 06:25:00,139.325,139.39,139.21,139.3,492800000.0
2009-01-08 06:30:00,139.295,139.33,139.18,139.25,597000000.0
2009-01-08 06:35:00,139.24,139.275,139.12,139.23,452800000.0
2009-01-08 06:40:00,139.225,139.335,139.195,139.33,222400000.0
2009-01-08 06:45:00,139.33,139.33,139.195,139.31,342400000.0
2009-01-08 06:50:00,139.31,139.36,139.25,139.36,299200000.0
2009-01-08 06:55:00,139.36,139.48,139.355,139.48,458600000.0
2009-01-08 07:00:00,139.48,139.52,139.31,139.405,365600000.0
2009-01-08 07:05:00,139.395,139.45,139.34,139.4,193600000.0
2009-01-08 07:10:00,139.395,139.5,139.39,139.39,123200000.0
2009-01-08 07:15:00,139.405,139.415,139.325,139.37,216000000.0
2009-01-08 07:20:00,139.39,139.39,139.285,139.32,224000000.0
2009-01-08 07:25:00,139.325,139.4,139.27,139.39,214400000.0
2009-01-08 07:30:00,139.42,139.42,139.145,139.15,259200000.0
2009-01-08 07:35:00,139.15,139.325,139.15,139.32,280800000.0
2009-01-08 07:40:00,139.31,139.355,139.125,139.225,450000000.0
2009-01-08 07:45:00,139.225,139.28,139.16,139.16,238400000.0
2009-01-08 07:50:00,139.16,139.18,139.04,139.06,270400000.0
2009-01-08 07:55:00,139.06,139.1,139.005,139.035,329600000.0
2009-01-08 08:00:00,139.035,139.105,138.97,139.05,416200000.0
2009-01-08 08:05:00,139.05,139.05,138.83,138.93,610800000.0
2009-01-08 08:10:00,138.895,139.045,138.835,138.925,507400000.0
2009-01-08 08:15:00,138.935,138.96,138.745,138.78,867800000.0
2009-01-08 08:20:00,138.785,138.96,138.755,138.77,670000000.0
2009-01-08 08:25:00,138.78,138.94,138.755,138.83,472000000.0
2009-01-08 08:30:00,138.85,138.865,138.645,138.71,733400000.0
2009-01-08 08:35:00,138.71,138.785,138.66,138.76,342400000.0
2009-01-08 08:40:00,138.77,138.81,138.725,138.785,322800000.0
2009-01-08 08:45:00,138.795,138.855,138.735,138.8,503800000.0
2009-01-08 08:50:00,138.805,138.815,138.38,138.47,1069800000.0
2009-01-08 08:55:00,138.475,138.66,138.335,138.5,1188000000.0
2009-01-08 09:00:00,138.515,138.68,138.495,138.65,504600000.0
2009-01-08 09:05:00,138.62,138.72,138.575,138.63,671500000.0
2009-01-08 09:10:00,138.62,138.78,138.575,138.76,411000000.0
2009-01-08 09:15:00,138.77,138.77,138.58,138.68,721200000.0
2009-01-08 09:20:00,138.685,138.865,138.675,138.72,700800000.0
2009-01-08 09:25:00,138.72,138.775,138.555,138.6,814200000.0
2009-01-08 09:30:00,138.605,138.605,138.22,138.265,929600000.0
2009-01-08 09:35:00,138.25,138.265,137.915,138.045,1500999998.0
2009-01-08 09:40:00,138.06,138.07,137.705,137.725,1139600000.0
2009-01-08 09:45:00,137.725,138.0,137.685,137.99,1016800002.0
2009-01-08 09:50:00,137.99,138.005,137.535,137.555,1195400000.0
2009-01-08 09:55:00,137.545,137.62,137.215,137.61,1054800000.0
2009-01-08 10:00:00,137.605,137.69,137.445,137.48,1333999997.0
2009-01-08 10:05:00,137.48,137.65,137.41,137.65,1371200000.0
2009-01-08 10:10:00,137.65,137.73,137.5,137.555,1318000000.0
2009-01-08 10:15:00,137.57,137.7,137.34,137.45,1190400000.0
2009-01-08 10:20:00,137.45,137.57,137.39,137.49,865400000.0
2009-01-08 10:25:00,137.495,137.93,137.49,137.9,922400000.0
2009-01-08 10:30:00,137.905,138.135,137.88,138.115,879400000.0
2009-01-08 10:35:00,138.13,138.2,138.005,138.145,894200000.0
2009-01-08 10:40:00,138.135,138.25,138.06,138.215,1038400000.0
2009-01-08 10:45:00,138.215,138.25,138.12,138.185,846800000.0
2009-01-08 10:50:00,138.185,138.335,138.055,138.305,951000000.0
2009-01-08 10:55:00,138.305,138.345,138.095,138.19,1075200000.0
2009-01-08 11:00:00,138.195,138.475,138.185,138.36,917200000.0
2009-01-08 11:05:00,138.36,138.615,138.315,138.47,1020600000.0
2009-01-08 11:10:00,138.475,138.61,138.455,138.56,884000000.0
2009-01-08 11:15:00,138.57,138.635,138.395,138.41,1343400000.0
2009-01-08 11:20:00,138.415,138.45,138.25,138.26,1168800000.0
2009-01-08 11:25:00,138.255,138.385,138.11,138.19,994400000.0
2009-01-08 11:30:00,138.19,138.29,138.17,138.26,857800000.0
2009-01-08 11:35:00,138.275,138.6,138.26,138.585,794600000.0
2009-01-08 11:40:00,138.6,138.615,138.41,138.61,846400000.0
2009-01-08 11:45:00,138.615,138.775,138.54,138.565,780600000.0
2009-01-08 11:50:00,138.57,138.575,138.375,138.465,673400000.0
2009-01-08 11:55:00,138.48,138.6,138.465,138.53,698200000.0
2009-01-08 12:00:00,138.535,138.55,138.39,138.425,1064800000.0
2009-01-08 12:05:00,138.42,138.43,138.245,138.265,706400000.0
2009-01-08 12:10:00,138.265,138.31,138.115,138.255,961000000.0
2009-01-08 12:15:00,138.255,138.285,138.02,138.025,874600000.0
2009-01-08 12:20:00,138.025,138.09,137.79,137.845,1593900000.0
2009-01-08 12:25:00,137.835,137.965,137.825,137.87,1364000000.0
2009-01-08 12:30:00,137.865,137.885,137.755,137.77,1455400000.0
2009-01-08 12:35:00,137.785,137.925,137.69,137.885,1139200000.0
2009-01-08 12:40:00,137.885,137.975,137.825,137.96,919200000.0
2009-01-08 12:45:00,137.97,138.0,137.89,138.0,930400000.0
2009-01-08 12:50:00,138.0,138.1,137.96,138.035,1154400000.0
2009-01-08 12:55:00,138.035,138.04,137.715,138.01,931000000.0
2009-01-08 13:00:00,138.0,138.19,137.925,138.175,1263600000.0
2009-01-08 13:05:00,138.185,138.24,138.115,138.155,1002400000.0
2009-01-08 13:10:00,138.165,138.165,138.02,138.06,1133200000.0
2009-01-08 13:15:00,138.055,138.095,137.875,138.08,1147800000.0
2009-01-08 13:20:00,138.08,138.135,138.02,138.125,1269600000.0
2009-01-08 13:25:00,138.125,138.14,138.075,138.12,980200000.0
2009-01-08 13:30:00,138.115,138.12,137.905,138.04,973000000.0
2009-01-08 13:35:00,138.04,138.195,137.995,138.155,1415200000.0
2009-01-08 13:40:00,138.165,138.345,138.115,138.21,1373600000.0
2009-01-08 13:45:00,138.195,138.215,137.92,137.975,1675800000.0
2009-01-08 13:50:00,137.96,138.06,137.95,138.06,1380000000.0
2009-01-08 13:55:00,138.065,138.145,137.7,137.845,2558399996.0
2009-01-08 14:00:00,137.87,138.485,137.535,138.48,1573799993.0
2009-01-08 14:05:00,138.49,139.265,138.485,139.135,1087000000.0
2009-01-08 14:10:00,139.135,139.19,138.905,139.115,1015600000.0
2009-01-08 14:15:00,139.13,139.53,139.075,139.495,994200000.0
2009-01-08 14:20:00,139.505,139.77,139.33,139.76,773800000.0
2009-01-08 14:25:00,139.755,139.95,139.585,139.9,710800000.0
2009-01-08 14:30:00,139.92,139.93,139.25,139.325,864800000.0
2009-01-08 14:35:00,139.335,139.435,139.13,139.385,835200000.0
2009-01-08 14:40:00,139.385,139.59,139.325,139.545,818600000.0
2009-01-08 14:45:00,139.535,139.535,139.175,139.31,922000000.0
2009-01-08 14:50:00,139.315,139.475,139.185,139.305,871800000.0
2009-01-08 14:55:00,139.29,139.29,139.08,139.09,711200000.0
2009-01-08 15:00:00,139.09,139.36,139.04,139.335,707200000.0
2009-01-08 15:05:00,139.35,139.36,139.115,139.125,728200000.0
2009-01-08 15:10:00,139.115,139.21,139.065,139.15,595800000.0
2009-01-08 15:15:00,139.15,139.305,139.07,139.07,1090400000.0
2009-01-08 15:20:00,139.07,139.325,139.07,139.255,987800000.0
2009-01-08 15:25:00,139.25,139.31,139.045,139.155,1113600000.0
2009-01-08 15:30:00,139.145,139.605,139.145,139.355,1414200001.0
2009-01-08 15:35:00,139.355,139.48,139.305,139.41,1236400000.0
2009-01-08 15:40:00,139.42,139.545,139.27,139.515,1035600000.0
2009-01-08 15:45:00,139.51,139.695,139.38,139.53,1177199997.0
2009-01-08 15:50:00,139.545,139.795,139.425,139.745,1133400000.0
2009-01-08 15:55:00,139.74,139.85,139.66,139.79,1305800000.0
2009-01-08 16:00:00,139.79,139.805,139.56,139.665,1124600000.0
2009-01-08 16:05:00,139.665,139.795,139.62,139.63,1063600000.0
2009-01-08 16:10:00,139.64,139.755,139.42,139.715,1223400000.0
2009-01-08 16:15:00,139.71,139.945,139.675,139.795,1030000000.0
2009-01-08 16:20:00,139.805,139.88,139.705,139.875,950800000.0
2009-01-08 16:25:00,139.885,140.0,139.83,139.94,729000000.0
2009-01-08 16:30:00,139.935,140.09,139.84,139.93,786200000.0
2009-01-08 16:35:00,139.93,139.995,139.84,139.86,688600000.0
2009-01-08 16:40:00,139.865,139.895,139.545,139.86,716600000.0
2009-01-08 16:45:00,139.86,139.86,139.44,139.55,1061200000.0
2009-01-08 16:50:00,139.555,139.555,139.025,139.175,1080200000.0
2009-01-08 16:55:00,139.175,139.275,139.05,139.085,1244600000.0
2009-01-08 17:00:00,139.095,139.095,138.435,138.55,1398600000.0
2009-01-08 17:05:00,138.55,138.75,138.5,138.685,1023400000.0
2009-01-08 17:10:00,138.7,138.78,138.48,138.745,686800000.0
2009-01-08 17:15:00,138.75,138.97,138.68,138.705,894800000.0
2009-01-08 17:20:00,138.695,138.705,138.415,138.475,1137800000.0
2009-01-08 17:25:00,138.485,138.745,138.455,138.705,746800000.0
2009-01-08 17:30:00,138.7,138.79,138.615,138.735,515700000.0
2009-01-08 17:35:00,138.74,138.965,138.72,138.95,607600000.0
2009-01-08 17:40:00,138.96,138.98,138.635,138.64,755400000.0
2009-01-08 17:45:00,138.65,138.655,138.39,138.625,654800000.0
2009-01-08 17:50:00,138.62,138.655,138.41,138.51,693800000.0
2009-01-08 17:55:00,138.51,138.67,138.35,138.66,615200000.0
2009-01-08 18:00:00,138.66,139.13,138.62,138.89,764600000.0
2009-01-08 18:05:00,138.87,138.91,138.675,138.83,510800000.0
2009-01-08 18:10:00,138.815,138.83,138.58,138.6,555400000.0
2009-01-08 18:15:00,138.585,138.715,138.485,138.59,745000000.0
2009-01-08 18:20:00,138.585,138.685,138.49,138.5,819000000.0
2009-01-08 18:25:00,138.5,138.5,138.085,138.18,633662000.0
2009-01-08 18:30:00,138.18,138.27,138.015,138.055,708400000.0
2009-01-08 18:35:00,138.05,138.15,137.8,138.015,758800000.0
2009-01-08 18:40:00,138.02,138.405,137.99,138.38,619000000.0
2009-01-08 18:45:00,138.38,138.38,137.95,138.14,615800000.0
2009-01-08 18:50:00,138.135,138.24,137.945,138.145,647200000.0
2009-01-08 18:55:00,138.15,138.515,138.095,138.435,623000000.0
2009-01-08 19:00:00,138.43,138.46,138.24,138.255,515000000.0
2009-01-08 19:05:00,138.265,138.38,138.195,138.295,510000000.0
2009-01-08 19:10:00,138.295,138.48,138.28,138.42,574600000.0
2009-01-08 19:15:00,138.415,138.46,138.175,138.235,639200000.0
2009-01-08 19:20:00,138.235,138.285,138.135,138.17,308600000.0
2009-01-08 19:25:00,138.16,138.38,138.16,138.38,291200000.0
2009-01-08 19:30:00,138.39,138.605,138.39,138.41,288000000.0
2009-01-08 19:35:00,138.41,138.55,138.405,138.55,284600000.0
2009-01-08 19:40:00,138.545,138.75,138.535,138.655,344400000.0
2009-01-08 19:45:00,138.65,138.67,138.54,138.59,344000000.0
2009-01-08 19:50:00,138.59,138.63,138.48,138.61,544600000.0
2009-01-08 19:55:00,138.62,138.765,138.455,138.47,542400000.0
2009-01-08 20:00:00,138.47,138.48,138.37,138.42,718800000.0
2009-01-08 20:05:00,138.42,138.605,138.405,138.59,557600000.0
2009-01-08 20:10:00,138.595,138.6,138.485,138.535,523400000.0
2009-01-08 20:15:00,138.525,138.55,138.38,138.38,373800000.0
2009-01-08 20:20:00,138.385,138.42,138.335,138.42,382600000.0
2009-01-08 20:25:00,138.425,138.435,138.34,138.35,360000000.0
2009-01-08 20:30:00,138.35,138.525,138.34,138.465,421400000.0
2009-01-08 20:35:00,138.47,138.62,138.45,138.465,371200000.0
2009-01-08 20:40:00,138.49,138.665,138.41,138.635,492200000.0
2009-01-08 20:45:00,138.645,138.675,138.475,138.505,462000000.0
2009-01-08 20:50:00,138.505,138.54,138.32,138.375,640200000.0
2009-01-08 20:55:00,138.385,138.445,138.32,138.445,733800000.0
2009-01-08 21:00:00,138.465,138.535,138.32,138.33,330800000.0
2009-01-08 21:05:00,138.34,138.57,138.32,138.495,277000000.0
2009-01-08 21:10:00,138.495,138.595,138.45,138.505,206000000.0
2009-01-08 21:15:00,138.49,138.535,138.41,138.48,314800000.0
2009-01-08 21:20:00,138.475,138.65,138.475,138.6,479800000.0
2009-01-08 21:25:00,138.6,138.68,138.57,138.63,335400000.0
2009-01-08 21:30:00,138.63,138.635,138.495,138.58,342400000.0
2009-01-08 21:35:00,138.58,138.59,138.53,138.585,186600000.0
2009-01-08 21:40:00,138.585,138.69,138.555,138.65,175400000.0
2009-01-08 21:45:00,138.65,138.725,138.635,138.685,188400000.0
2009-01-08 21:50:00,138.68,138.955,138.625,138.955,327800000.0
2009-01-08 21:55:00,138.98,139.065,138.925,138.98,491400000.0
2009-01-08 22:00:00,138.98,139.365,138.98,139.335,560600000.0
2009-01-08 22:05:00,139.32,139.32,139.075,139.11,782200000.0
2009-01-08 22:10:00,139.11,139.14,138.865,138.905,329600000.0
2009-01-08 22:15:00,138.91,138.91,138.795,138.8,351000000.0
2009-01-08 22:20:00,138.805,138.805,138.555,138.65,622200000.0
2009-01-08 22:25:00,138.65,138.735,138.625,138.72,423800000.0
2009-01-08 22:30:00,138.73,138.77,138.675,138.76,270200000.0
2009-01-08 22:35:00,138.76,138.785,138.665,138.7,180200000.0
2009-01-08 22:40:00,138.705,138.935,138.65,138.92,443200000.0
2009-01-08 22:45:00,138.92,138.945,138.66,138.735,440800000.0
2009-01-08 22:50:00,138.745,138.965,138.73,138.895,759800000.0
2009-01-08 22:55:00,138.91,138.98,138.89,138.905,540000000.0
2009-01-08 23:00:00,138.93,138.94,138.81,138.9,467600000.0
2009-01-08 23:05:00,138.9,138.92,138.835,138.88,392200000.0
2009-01-08 23:10:00,138.88,138.9,138.845,138.85,165200000.0
2009-01-08 23:15:00,138.792,138.865,138.792,138.81,289200000.0
2009-01-08 23:20:00,138.81,138.87,138.785,138.825,168400000.0
2009-01-08 23:25:00,138.835,138.835,138.735,138.735,143600000.0
2009-01-08 23:30:00,138.755,138.77,138.61,138.705,432000000.0
2009-01-08 23:35:00,138.7,138.75,138.67,138.735,277200000.0
2009-01-08 23:40:00,138.735,138.79,138.695,138.7,278800000.0
2009-01-08 23:45:00,138.71,138.8,138.695,138.775,299000000.0
2009-01-08 23:50:00,138.775,138.86,138.715,138.855,271400000.0
2009-01-08 23:55:00,138.855,138.87,138.71,138.71,522600000.0
2009-01-09 00:00:00,138.72,138.84,138.605,138.66,226200000.0
2009-01-09 00:05:00,138.665,138.68,138.59,138.615,247200000.0
2009-01-09 00:10:00,138.615,138.725,138.61,138.615,105600000.0
2009-01-09 00:15:00,138.615,138.675,138.605,138.67,133800000.0
2009-01-09 00:20:00,138.67,138.91,138.66,138.875,126200000.0
2009-01-09 00:25:00,138.875,138.915,138.73,138.88,195000000.0
2009-01-09 00:30:00,138.755,138.87,138.63,138.675,159600000.0
2009-01-09 00:35:00,138.685,138.71,138.665,138.675,46400000.0
2009-01-09 00:40:00,138.7,138.79,138.675,138.764,105800000.0
2009-01-09 00:45:00,138.772,138.873,138.705,138.745,203800000.0
2009-01-09 00:50:00,138.748,138.845,138.73,138.795,82800000.0
2009-01-09 00:55:00,138.824,138.845,138.8,138.81,147000000.0
2009-01-09 01:00:00,138.82,138.84,138.76,138.83,115400000.0
2009-01-09 01:05:00,138.84,138.89,138.83,138.865,133600000.0
2009-01-09 01:10:00,138.865,139.015,138.83,138.99,173000000.0
2009-01-09 01:15:00,138.98,139.205,138.98,139.185,289000000.0
2009-01-09 01:20:00,139.185,139.195,138.985,139.02,154200000.0
2009-01-09 01:25:00,139.025,139.05,138.995,139.015,132200000.0
2009-01-09 01:30:00,139.02,139.03,138.995,139.01,63000000.0
2009-01-09 01:35:00,139.01,139.02,138.93,139.0,89600000.0
2009-01-09 01:40:00,138.995,139.115,138.965,139.08,302800000.0
2009-01-09 01:45:00,139.07,139.1,139.055,139.07,122400000.0
2009-01-09 01:50:00,139.07,139.2,139.07,139.15,118400000.0
2009-01-09 01:55:00,139.15,139.165,139.095,139.115,112200000.0
2009-01-09 02:00:00,139.12,139.14,139.005,139.125,97400000.0
2009-01-09 02:05:00,139.13,139.215,139.025,139.125,317400000.0
2009-01-09 02:10:00,139.115,139.125,138.94,138.99,246200000.0
2009-01-09 02:15:00,138.99,139.03,138.945,139.01,297200000.0
2009-01-09 02:20:00,139.015,139.04,138.93,138.93,294400000.0
2009-01-09 02:25:00,138.94,138.99,138.85,138.94,324400000.0
2009-01-09 02:30:00,138.94,138.95,138.81,138.88,195600000.0
2009-01-09 02:35:00,138.88,138.91,138.775,138.81,194000000.0
2009-01-09 02:40:00,138.81,138.99,138.81,138.99,179200000.0
2009-01-09 02:45:00,138.99,138.99,138.745,138.755,223200000.0
2009-01-09 02:50:00,138.755,138.8,138.64,138.685,361400000.0
2009-01-09 02:55:00,138.7,138.7,138.48,138.58,472800000.0
2009-01-09 03:00:00,138.58,138.65,138.49,138.525,306400000.0
2009-01-09 03:05:00,138.51,138.555,138.365,138.425,402800000.0
2009-01-09 03:10:00,138.43,138.555,138.415,138.455,361600000.0
2009-01-09 03:15:00,138.46,138.52,138.38,138.38,283200000.0
2009-01-09 03:20:00,138.385,138.44,138.345,138.38,320000000.0
2009-01-09 03:25:00,138.38,138.44,138.33,138.4,522000000.0
2009-01-09 03:30:00,138.405,138.53,138.38,138.53,208600000.0
2009-01-09 03:35:00,138.53,138.62,138.455,138.525,246000000.0
2009-01-09 03:40:00,138.52,138.62,138.455,138.55,284600000.0
2009-01-09 03:45:00,138.55,138.575,138.485,138.55,211000000.0
2009-01-09 03:50:00,138.55,138.595,138.515,138.585,208400000.0
2009-01-09 03:55:00,138.585,138.585,138.535,138.56,152600000.0
2009-01-09 04:00:00,138.565,138.61,138.525,138.59,231200000.0
2009-01-09 04:05:00,138.59,138.63,138.575,138.615,181400000.0
2009-01-09 04:10:00,138.62,138.64,138.585,138.585,158600000.0
2009-01-09 04:15:00,138.58,138.6,138.51,138.54,208000000.0
2009-01-09 04:20:00,138.54,138.695,138.53,138.68,188200000.0
2009-01-09 04:25:00,138.675,138.73,138.67,138.7,275800000.0
2009-01-09 04:30:00,138.69,138.735,138.675,138.715,172200000.0
2009-01-09 04:35:00,138.715,138.74,138.59,138.59,301800000.0
2009-01-09 04:40:00,138.61,138.635,138.48,138.5,276200000.0
2009-01-09 04:45:00,138.495,138.585,138.495,138.57,174600000.0
2009-01-09 04:50:00,138.575,138.605,138.42,138.475,208000000.0
2009-01-09 04:55:00,138.475,138.525,138.47,138.52,111000000.0
2009-01-09 05:00:00,138.52,138.52,138.365,138.42,207600000.0
2009-01-09 05:05:00,138.42,138.495,138.4,138.465,139200000.0
2009-01-09 05:10:00,138.46,138.635,138.46,138.61,228000000.0
2009-01-09 05:15:00,138.605,138.62,138.502,138.555,230400000.0
2009-01-09 05:20:00,138.555,138.59,138.55,138.555,112800000.0
2009-01-09 05:25:00,138.55,138.565,138.41,138.46,244400000.0
2009-01-09 05:30:00,138.465,138.575,138.395,138.525,332200000.0
2009-01-09 05:35:00,138.52,138.535,138.45,138.53,147200000.0
2009-01-09 05:40:00,138.525,138.63,138.525,138.615,188800000.0
2009-01-09 05:45:00,138.61,138.685,138.57,138.585,237200000.0
2009-01-09 05:50:00,138.585,138.61,138.525,138.575,202800000.0
2009-01-09 05:55:00,138.575,138.575,138.53,138.55,198200000.0
2009-01-09 06:00:00,138.56,138.64,138.53,138.61,183200000.0
2009-01-09 06:05:00,138.615,138.615,138.5,138.505,139400000.0
2009-01-09 06:10:00,138.51,138.595,138.51,138.58,174600000.0
2009-01-09 06:15:00,138.565,138.58,138.475,138.485,171200000.0
2009-01-09 06:20:00,138.485,138.51,138.44,138.48,270400000.0
2009-01-09 06:25:00,138.485,138.575,138.45,138.55,155800000.0
2009-01-09 06:30:00,138.54,138.575,138.436,138.505,447800004.0
2009-01-09 06:35:00,138.515,138.52,138.475,138.5,87000000.0
2009-01-09 06:40:00,138.5,138.575,138.5,138.53,174800000.0
2009-01-09 06:45:00,138.525,138.545,138.5,138.53,202600000.0
2009-01-09 06:50:00,138.52,138.56,138.51,138.545,164200000.0
2009-01-09 06:55:00,138.545,138.595,138.52,138.59,192600000.0
2009-01-09 07:00:00,138.59,138.595,138.535,138.565,126400000.0
2009-01-09 07:05:00,138.555,138.59,138.543,138.565,104800000.0
2009-01-09 07:10:00,138.565,138.625,138.535,138.585,114200000.0
2009-01-09 07:15:00,138.575,138.665,138.575,138.63,392000000.0
2009-01-09 07:20:00,138.62,138.685,138.52,138.535,182400000.0
2009-01-09 07:25:00,138.55,138.585,138.445,138.535,310800000.0
2009-01-09 07:30:00,138.55,138.565,138.4,138.475,352800000.0
2009-01-09 07:35:00,138.475,138.49,138.345,138.455,360000000.0
2009-01-09 07:40:00,138.44,138.47,138.395,138.44,211200000.0
2009-01-09 07:45:00,138.45,138.475,138.405,138.455,286000000.0
2009-01-09 07:50:00,138.465,138.48,138.41,138.43,222400000.0
2009-01-09 07:55:00,138.43,138.445,138.355,138.445,241600000.0
2009-01-09 08:00:00,138.455,138.47,138.39,138.45,374200000.0
2009-01-09 08:05:00,138.44,138.495,138.44,138.48,237200000.0
2009-01-09 08:10:00,138.495,138.535,138.43,138.505,182600000.0
2009-01-09 08:15:00,138.5,138.535,138.46,138.48,358800000.0
2009-01-09 08:20:00,138.49,138.55,138.465,138.55,243000000.0
2009-01-09 08:25:00,138.545,138.675,138.53,138.67,195200000.0
2009-01-09 08:30:00,138.67,138.695,138.58,138.68,230000000.0
2009-01-09 08:35:00,138.68,138.725,138.585,138.625,246000000.0
2009-01-09 08:40:00,138.62,138.675,138.6,138.655,153400000.0
2009-01-09 08:45:00,138.685,138.815,138.685,138.77,420200000.0
2009-01-09 08:50:00,138.76,138.845,138.725,138.8,319400000.0
2009-01-09 08:55:00,138.81,138.82,138.645,138.735,488200000.0
2009-01-09 09:00:00,138.75,138.965,138.75,138.96,630800000.0
2009-01-09 09:05:00,138.935,138.965,138.86,138.925,1045800000.0
2009-01-09 09:10:00,138.92,138.985,138.83,138.925,829200000.0
2009-01-09 09:15:00,138.915,139.0,138.85,138.97,784200000.0
2009-01-09 09:20:00,138.97,139.145,138.945,139.14,1189400000.0
2009-01-09 09:25:00,139.135,139.245,139.005,139.055,1099200000.0
2009-01-09 09:30:00,139.055,139.195,139.055,139.07,942400000.0
2009-01-09 09:35:00,139.07,139.095,138.95,138.96,627600000.0
2009-01-09 09:40:00,138.96,139.02,138.96,139.005,517400000.0
2009-01-09 09:45:00,139.0,139.045,138.91,138.955,1383200000.0
2009-01-09 09:50:00,138.96,138.965,138.775,138.78,1226600000.0
2009-01-09 09:55:00,138.775,138.87,138.765,138.835,1025400000.0
2009-01-09 10:00:00,138.82,138.96,138.8,138.84,1353400000.0
2009-01-09 10:05:00,138.84,138.895,138.79,138.885,802000000.0
2009-01-09 10:10:00,138.875,139.035,138.815,139.0,816800000.0
2009-01-09 10:15:00,139.005,139.12,138.95,139.065,1120400000.0
2009-01-09 10:20:00,139.065,139.085,138.925,138.95,532200000.0
2009-01-09 10:25:00,138.955,139.005,138.875,138.95,765600000.0
2009-01-09 10:30:00,138.95,138.99,138.565,138.63,1048200000.0
2009-01-09 10:35:00,138.64,138.72,138.515,138.635,1098200000.0
2009-01-09 10:40:00,138.645,138.745,138.58,138.59,1057400000.0
2009-01-09 10:45:00,138.59,138.655,138.365,138.64,1325600000.0
2009-01-09 10:50:00,138.64,138.67,138.42,138.515,835200000.0
2009-01-09 10:55:00,138.51,138.535,138.415,138.435,730400000.0
2009-01-09 11:00:00,138.445,138.5,138.425,138.455,804000000.0
2009-01-09 11:05:00,138.455,138.545,138.39,138.485,797200000.0
2009-01-09 11:10:00,138.485,138.495,138.29,138.31,771000000.0
2009-01-09 11:15:00,138.3,138.335,137.75,137.91,1242600000.0
2009-01-09 11:20:00,137.92,137.97,137.585,137.68,1242600000.0
2009-01-09 11:25:00,137.68,137.895,137.67,137.85,1031000000.0
2009-01-09 11:30:00,137.85,137.86,137.515,137.83,694600000.0
2009-01-09 11:35:00,137.83,137.985,137.805,137.97,748400000.0
2009-01-09 11:40:00,137.97,137.97,137.785,137.795,609800000.0
2009-01-09 11:45:00,137.795,137.845,137.72,137.835,438800000.0
2009-01-09 11:50:00,137.82,137.885,137.325,137.535,732400000.0
2009-01-09 11:55:00,137.555,137.725,137.46,137.635,821400000.0
2009-01-09 12:00:00,137.635,137.925,137.54,137.89,681600000.0
2009-01-09 12:05:00,137.89,137.93,137.75,137.785,775400000.0
2009-01-09 12:10:00,137.795,137.825,137.575,137.815,657800000.0
2009-01-09 12:15:00,137.825,138.03,137.775,137.995,510000000.0
2009-01-09 12:20:00,137.985,138.205,137.91,138.085,586000000.0
2009-01-09 12:25:00,138.09,138.21,138.035,138.115,519400000.0
2009-01-09 12:30:00,138.11,138.37,138.0,138.115,717800000.0
2009-01-09 12:35:00,138.12,138.19,138.075,138.14,576000000.0
2009-01-09 12:40:00,138.15,138.365,138.125,138.23,522800000.0
2009-01-09 12:45:00,138.225,138.48,138.2,138.325,674000000.0
2009-01-09 12:50:00,138.335,138.485,138.31,138.395,716800000.0
2009-01-09 12:55:00,138.405,138.545,138.29,138.32,579000000.0
2009-01-09 13:00:00,138.325,138.5,138.275,138.475,667600000.0
2009-01-09 13:05:00,138.475,138.57,138.4,138.51,589800000.0
2009-01-09 13:10:00,138.51,138.765,138.485,138.645,431000000.0
2009-01-09 13:15:00,138.64,138.695,138.56,138.655,686800000.0
2009-01-09 13:20:00,138.655,138.835,138.595,138.72,677200000.0
2009-01-09 13:25:00,138.71,138.805,138.69,138.73,400400000.0
2009-01-09 13:30:00,138.725,138.77,138.67,138.7,289400000.0
2009-01-09 13:35:00,138.7,138.8,138.555,138.775,554400000.0
2009-01-09 13:40:00,138.775,138.805,138.62,138.71,747600000.0
2009-01-09 13:45:00,138.71,138.725,138.445,138.495,494200000.0
2009-01-09 13:50:00,138.49,138.645,138.44,138.525,638000000.0
2009-01-09 13:55:00,138.54,138.82,138.54,138.785,608000000.0
2009-01-09 14:00:00,138.775,138.88,138.715,138.815,670600000.0
2009-01-09 14:05:00,138.805,138.94,138.66,138.94,514000000.0
2009-01-09 14:10:00,138.94,139.035,138.825,138.975,702400000.0
2009-01-09 14:15:00,138.975,139.115,138.88,138.99,866600000.0
2009-01-09 14:20:00,139.005,139.13,138.95,139.03,617400000.0
2009-01-09 14:25:00,139.035,139.085,138.94,138.96,606600000.0
2009-01-09 14:30:00,138.97,139.295,138.97,139.275,1058800000.0
2009-01-09 14:35:00,139.27,139.32,139.24,139.275,409000000.0
2009-01-09 14:40:00,139.265,139.335,139.14,139.19,565800000.0
2009-01-09 14:45:00,139.2,139.22,139.025,139.055,594000000.0
2009-01-09 14:50:00,139.055,139.205,138.985,139.02,533600000.0
2009-01-09 14:55:00,139.02,139.215,138.995,139.065,667000000.0
2009-01-09 15:00:00,139.07,139.18,139.07,139.145,207400000.0
2009-01-09 15:05:00,139.14,139.21,139.12,139.195,409600000.0
2009-01-09 15:10:00,139.2,139.2,138.96,139.01,623400000.0
2009-01-09 15:15:00,139.005,139.135,138.835,139.045,920200000.0
2009-01-09 15:20:00,139.065,139.17,139.005,139.035,1006200000.0
2009-01-09 15:25:00,139.03,139.2,138.83,138.94,865000000.0
2009-01-09 15:30:00,138.93,139.9,138.84,139.59,1312800000.0
2009-01-09 15:35:00,139.605,139.675,139.205,139.25,985000000.0
2009-01-09 15:40:00,139.245,139.385,138.96,139.15,949400000.0
2009-01-09 15:45:00,139.165,139.37,138.805,139.285,835200000.0
2009-01-09 15:50:00,139.25,139.25,138.86,139.08,1081200000.0
2009-01-09 15:55:00,139.075,139.475,139.075,139.13,738000000.0
2009-01-09 16:00:00,139.125,139.28,138.715,138.72,1011000000.0
2009-01-09 16:05:00,138.725,138.825,138.595,138.82,871400000.0
2009-01-09 16:10:00,138.825,138.91,138.685,138.785,852200000.0
2009-01-09 16:15:00,138.78,139.015,138.735,138.97,819800000.0
2009-01-09 16:20:00,138.97,139.005,138.695,138.795,763000000.0
2009-01-09 16:25:00,138.8,138.94,138.725,138.895,878400000.0
2009-01-09 16:30:00,138.905,138.925,137.92,137.96,1005800000.0
2009-01-09 16:35:00,137.96,138.08,137.805,137.895,874600000.0
2009-01-09 16:40:00,137.905,137.965,137.815,137.965,859400000.0
2009-01-09 16:45:00,137.96,137.96,137.66,137.775,852800000.0
2009-01-09 16:50:00,137.755,137.85,137.67,137.74,813800000.0
2009-01-09 16:55:00,137.725,137.81,137.405,137.64,732600000.0
2009-01-09 17:00:00,137.655,137.695,137.45,137.64,759400000.0
2009-01-09 17:05:00,137.64,137.73,137.575,137.67,609000000.0
2009-01-09 17:10:00,137.665,138.04,137.62,138.0,553000000.0
2009-01-09 17:15:00,137.995,138.005,137.68,137.695,836400000.0
2009-01-09 17:20:00,137.7,137.795,137.625,137.625,606600000.0
2009-01-09 17:25:00,137.625,137.665,137.05,137.065,774900000.0
2009-01-09 17:30:00,137.07,137.075,136.54,136.61,760900000.0
2009-01-09 17:35:00,136.61,136.87,136.53,136.835,688100000.0
2009-01-09 17:40:00,136.845,136.85,136.545,136.835,802000000.0
2009-01-09 17:45:00,136.835,136.985,136.75,136.975,805500000.0
2009-01-09 17:50:00,136.975,137.245,136.95,137.24,946400000.0
2009-01-09 17:55:00,137.24,137.44,137.2,137.39,690000000.0
2009-01-09 18:00:00,137.375,137.375,137.135,137.25,665200000.0
2009-01-09 18:05:00,137.245,137.38,137.245,137.32,616400000.0
2009-01-09 18:10:00,137.32,137.495,137.285,137.305,699800000.0
2009-01-09 18:15:00,137.325,137.36,137.065,137.145,743000000.0
2009-01-09 18:20:00,137.14,137.785,137.11,137.78,760600000.0
2009-01-09 18:25:00,137.78,137.8,137.295,137.4,780400000.0
2009-01-09 18:30:00,137.415,137.705,137.395,137.63,712000000.0
2009-01-09 18:35:00,137.615,137.845,137.595,137.735,848400000.0
2009-01-09 18:40:00,137.735,137.87,137.7,137.7,826800000.0
2009-01-09 18:45:00,137.69,137.69,137.44,137.45,868400000.0
2009-01-09 18:50:00,137.44,137.525,137.19,137.345,730200000.0
2009-01-09 18:55:00,137.335,137.515,137.24,137.515,1019800000.0
2009-01-09 19:00:00,137.505,137.54,137.45,137.475,743400000.0
2009-01-09 19:05:00,137.45,137.6,137.335,137.585,923000000.0
2009-01-09 19:10:00,137.575,137.685,137.54,137.56,730400000.0
2009-01-09 19:15:00,137.56,137.605,137.27,137.305,938600000.0
2009-01-09 19:20:00,137.305,137.385,137.205,137.28,772400000.0
2009-01-09 19:25:00,137.285,137.43,137.055,137.065,1001000000.0
2009-01-09 19:30:00,137.085,137.135,136.995,137.095,805000000.0
2009-01-09 19:35:00,137.105,137.105,136.99,137.02,404400000.0
2009-01-09 19:40:00,137.005,137.01,136.66,136.675,728000000.0
2009-01-09 19:45:00,136.675,136.8,136.65,136.685,778400000.0
2009-01-09 19:50:00,136.7,136.89,136.67,136.86,698800000.0
2009-01-09 19:55:00,136.85,136.875,136.675,136.73,681600000.0
2009-01-09 20:00:00,136.725,136.87,136.695,136.85,625600000.0
2009-01-09 20:05:00,136.855,136.865,136.685,136.785,533200000.0
2009-01-09 20:10:00,136.78,136.88,136.765,136.79,434400000.0
2009-01-09 20:15:00,136.79,136.805,136.63,136.745,513600000.0
2009-01-09 20:20:00,136.745,136.795,136.62,136.685,451200000.0
2009-01-09 20:25:00,136.675,136.805,136.63,136.795,524800000.0
2009-01-09 20:30:00,136.79,136.875,136.64,136.675,629000000.0
2009-01-09 20:35:00,136.675,136.745,136.6,136.64,691000000.0
2009-01-09 20:40:00,136.63,136.84,136.625,136.775,528600000.0
2009-01-09 20:45:00,136.775,136.815,136.675,136.77,341600000.0
2009-01-09 20:50:00,136.755,136.8,136.7,136.79,410400000.0
2009-01-09 20:55:00,136.78,136.78,136.66,136.715,858400000.0
2009-01-09 21:00:00,136.72,136.94,136.7,136.89,880600000.0
2009-01-09 21:05:00,136.89,137.28,136.87,137.175,597200000.0
2009-01-09 21:10:00,137.165,137.165,137.03,137.085,592800000.0
2009-01-09 21:15:00,137.085,137.095,136.985,137.005,422200000.0
2009-01-09 21:20:00,137.005,137.04,136.805,136.865,745200000.0
2009-01-09 21:25:00,136.85,137.12,136.85,136.915,587000000.0
2009-01-09 21:30:00,136.915,137.105,136.91,137.08,690800000.0
2009-01-09 21:35:00,137.08,137.115,136.945,137.07,699200000.0
2009-01-09 21:40:00,137.07,137.07,136.845,136.915,589400000.0
2009-01-09 21:45:00,136.92,136.985,136.82,136.89,1214200000.0
2009-01-09 21:50:00,136.875,136.93,136.79,136.865,363800000.0
2009-01-09 21:55:00,136.865,136.96,136.81,136.87,925800000.0
2009-01-09 22:00:00,136.87,137.055,136.86,137.025,647400000.0
2009-01-09 22:05:00,137.03,137.065,136.845,136.845,587000000.0
2009-01-09 22:10:00,136.845,136.86,136.605,136.745,462000000.0
2009-01-09 22:15:00,136.755,136.84,136.74,136.8,502200000.0
2009-01-09 22:20:00,136.805,136.86,136.76,136.82,347000000.0
2009-01-09 22:25:00,136.825,136.83,136.7,136.8,447600000.0
2009-01-09 22:30:00,136.76,136.955,136.75,136.845,821600000.0
2009-01-09 22:35:00,136.845,136.935,136.8,136.805,654400000.0
2009-01-09 22:40:00,136.81,136.835,136.675,136.825,683200000.0
2009-01-09 22:45:00,136.825,136.855,136.78,136.835,467200000.0
2009-01-09 22:50:00,136.835,137.045,136.825,136.97,529600000.0
2009-01-09 22:55:00,136.97,136.975,136.825,136.845,486400000.0
2009-01-09 23:00:00,136.84,136.895,136.78,136.795,289600000.0
2009-01-09 23:05:00,136.795,137.01,136.77,137.0,713600000.0
2009-01-09 23:10:00,136.99,137.08,136.835,137.01,508800000.0
2009-01-09 23:15:00,137.005,137.085,136.96,137.005,444400000.0
2009-01-09 23:20:00,137.005,137.06,136.995,137.045,493400000.0
2009-01-09 23:25:00,137.045,137.055,136.96,137.02,262400000.0
2009-01-09 23:30:00,137.01,137.015,136.865,136.9,360000000.0
2009-01-09 23:35:00,136.905,136.96,136.805,136.925,353600000.0
2009-01-09 23:40:00,136.935,136.99,136.88,136.95,348800000.0
2009-01-09 23:45:00,136.96,137.08,136.94,137.0,443200000.0
2009-01-09 23:50:00,137.005,137.04,136.935,136.95,566200000.0
2009-01-09 23:55:00,136.95,137.01,136.865,137.005,391800000.0
2009-01-12 00:00:00,136.255,136.385,136.205,136.385,30000000.0
2009-01-12 00:05:00,136.395,136.395,136.22,136.295,167200000.0
2009-01-12 00:10:00,136.305,136.305,136.145,136.145,97000000.0
2009-01-12 00:15:00,136.14,136.17,136.005,136.035,298600000.0
2009-01-12 00:20:00,136.02,136.04,135.975,136.0,196200000.0
2009-01-12 00:25:00,136.0,136.025,135.985,136.025,81600000.0
2009-01-12 00:30:00,136.025,136.11,135.98,136.085,191000000.0
2009-01-12 00:35:00,136.085,136.085,136.02,136.05,76400000.0
2009-01-12 00:40:00,136.055,136.08,135.965,135.99,140000000.0
2009-01-12 00:45:00,136.005,136.035,135.975,135.99,242800000.0
2009-01-12 00:50:00,135.995,136.09,135.975,136.06,222800000.0
2009-01-12 00:55:00,136.055,136.14,135.635,135.68,415200000.0
2009-01-12 01:00:00,135.68,135.805,135.555,135.775,741400000.0
2009-01-12 01:05:00,135.76,135.815,135.555,135.65,684600000.0
2009-01-12 01:10:00,135.65,136.045,135.54,135.865,425000000.0
2009-01-12 01:15:00,135.88,136.12,135.86,136.03,616800000.0
2009-01-12 01:20:00,136.03,136.09,136.025,136.07,266400000.0
2009-01-12 01:25:00,136.07,136.115,136.02,136.085,301000000.0
2009-01-12 01:30:00,136.085,136.1,135.965,136.025,441800000.0
2009-01-12 01:35:00,136.04,136.14,136.01,136.12,433200000.0
2009-01-12 01:40:00,136.12,136.235,136.105,136.215,289400000.0
2009-01-12 01:45:00,136.22,136.235,136.105,136.2,422600000.0
2009-01-12 01:50:00,136.22,136.255,135.98,136.04,546400000.0
2009-01-12 01:55:00,136.04,136.04,135.915,135.92,411000000.0
2009-01-12 02:00:00,135.92,136.075,135.89,136.015,453000000.0
2009-01-12 02:05:00,136.015,136.17,135.995,136.005,378700000.0
2009-01-12 02:10:00,136.005,136.005,135.825,135.845,421000000.0
2009-01-12 02:15:00,135.86,135.94,135.755,135.825,704800000.0
2009-01-12 02:20:00,135.825,135.845,135.665,135.835,452400000.0
2009-01-12 02:25:00,135.845,135.915,135.78,135.79,347200000.0
2009-01-12 02:30:00,135.795,135.805,135.68,135.79,279400000.0
2009-01-12 02:35:00,135.78,135.785,135.48,135.56,545200000.0
2009-01-12 02:40:00,135.57,135.685,135.57,135.66,400400000.0
2009-01-12 02:45:00,135.66,135.79,135.655,135.79,296000000.0
2009-01-12 02:50:00,135.79,135.79,135.675,135.715,376000000.0
2009-01-12 02:55:00,135.725,135.93,135.675,135.895,230000000.0
2009-01-12 03:00:00,135.92,135.95,135.81,135.815,266000000.0
2009-01-12 03:05:00,135.815,135.89,135.795,135.83,228000000.0
2009-01-12 03:10:00,135.83,135.88,135.76,135.805,268600000.0
2009-01-12 03:15:00,135.805,136.02,135.795,136.02,365400000.0
2009-01-12 03:20:00,136.02,136.105,135.99,135.99,306000000.0
2009-01-12 03:25:00,135.99,136.02,135.965,136.005,292800000.0
2009-01-12 03:30:00,136.02,136.025,135.735,135.76,228000000.0
2009-01-12 03:35:00,135.775,135.865,135.705,135.865,292800000.0
2009-01-12 03:40:00,135.865,136.045,135.855,136.005,358600000.0
2009-01-12 03:45:00,136.005,136.005,135.89,136.0,248000000.0
2009-01-12 03:50:00,135.99,135.99,135.765,135.81,131200000.0
2009-01-12 03:55:00,135.81,135.81,135.785,135.81,156800000.0
2009-01-12 04:00:00,135.81,135.92,135.795,135.815,249200000.0
2009-01-12 04:05:00,135.825,135.93,135.815,135.925,161600000.0
2009-01-12 04:10:00,135.925,135.925,135.865,135.915,161600000.0
2009-01-12 04:15:00,135.915,135.99,135.895,135.98,249600000.0
2009-01-12 04:20:00,135.97,136.01,135.945,135.965,91200000.0
2009-01-12 04:25:00,135.96,135.96,135.81,135.83,124800000.0
2009-01-12 04:30:00,135.825,135.875,135.767,135.86,107400000.0
2009-01-12 04:35:00,135.86,135.91,135.86,135.895,52800000.0
2009-01-12 04:40:00,135.89,135.97,135.822,135.905,196000000.0
2009-01-12 04:45:00,135.91,135.97,135.855,135.955,167400000.0
2009-01-12 04:50:00,135.96,136.005,135.92,135.995,209600000.0
2009-01-12 04:55:00,135.99,136.01,135.915,136.01,195200000.0
2009-01-12 05:00:00,136.01,136.015,135.95,135.965,155200000.0
2009-01-12 05:05:00,135.965,135.975,135.85,135.92,223400000.0
2009-01-12 05:10:00,135.92,135.995,135.92,135.975,155200000.0
2009-01-12 05:15:00,135.97,136.065,135.945,136.01,270000000.0
2009-01-12 05:20:00,136.0,136.06,135.94,135.97,126400000.0
2009-01-12 05:25:00,135.97,135.99,135.905,135.915,160000000.0
2009-01-12 05:30:00,135.915,135.92,135.73,135.835,592900000.0
2009-01-12 05:35:00,135.835,135.84,135.73,135.785,436000000.0
2009-01-12 05:40:00,135.79,135.84,135.715,135.725,257800000.0
2009-01-12 05:45:00,135.725,135.735,135.645,135.7,257800000.0
2009-01-12 05:50:00,135.7,135.88,135.655,135.88,290400000.0
2009-01-12 05:55:00,135.88,135.995,135.845,135.95,430600000.0
2009-01-12 06:00:00,135.955,136.04,135.77,135.89,523600000.0
2009-01-12 06:05:00,135.875,135.97,135.81,135.895,352000000.0
2009-01-12 06:10:00,135.895,135.9,135.775,135.785,341000000.0
2009-01-12 06:15:00,135.785,135.805,135.755,135.795,68800000.0
2009-01-12 06:20:00,135.795,135.795,135.67,135.735,192000000.0
2009-01-12 06:25:00,135.725,135.84,135.665,135.84,203200000.0
2009-01-12 06:30:00,135.795,135.885,135.715,135.845,353600000.0
2009-01-12 06:35:00,135.865,135.995,135.775,135.98,353600000.0
2009-01-12 06:40:00,135.985,135.985,135.905,135.93,222200000.0
2009-01-12 06:45:00,135.935,135.965,135.855,135.945,161600000.0
2009-01-12 06:50:00,135.945,135.975,135.93,135.955,133800000.0
2009-01-12 06:55:00,135.945,135.975,135.9,135.93,131200000.0
2009-01-12 07:00:00,135.925,135.96,135.865,135.905,189600000.0
2009-01-12 07:05:00,135.91,136.03,135.835,135.945,410400000.0
2009-01-12 07:10:00,135.935,135.99,135.915,135.965,278400000.0
2009-01-12 07:15:00,135.965,135.985,135.93,135.93,177600000.0
2009-01-12 07:20:00,135.93,135.995,135.93,135.965,64000000.0
2009-01-12 07:25:00,135.975,136.06,135.9,135.975,306400000.0
2009-01-12 07:30:00,135.97,136.06,135.93,136.0,195000000.0
2009-01-12 07:35:00,136.045,136.06,135.96,136.03,122600000.0
2009-01-12 07:40:00,136.03,136.195,135.985,136.1,484800000.0
2009-01-12 07:45:00,136.1,136.16,136.025,136.085,228200000.0
2009-01-12 07:50:00,136.095,136.105,136.04,136.065,212600000.0
2009-01-12 07:55:00,136.06,136.115,136.06,136.07,153600000.0
2009-01-12 08:00:00,136.07,136.155,136.04,136.14,174800000.0
2009-01-12 08:05:00,136.14,136.15,136.0,136.06,268600000.0
2009-01-12 08:10:00,136.055,136.07,135.88,135.965,339200000.0
2009-01-12 08:15:00,135.96,136.015,135.855,135.945,244400000.0
2009-01-12 08:20:00,135.955,135.96,135.705,135.84,472000000.0
2009-01-12 08:25:00,135.835,135.97,135.81,135.86,214400000.0
2009-01-12 08:30:00,135.86,135.88,135.775,135.79,313600000.0
2009-01-12 08:35:00,135.78,135.885,135.74,135.82,406200000.0
2009-01-12 08:40:00,135.815,135.89,135.78,135.81,224200000.0
2009-01-12 08:45:00,135.83,135.905,135.69,135.77,401200000.0
2009-01-12 08:50:00,135.76,135.825,135.75,135.765,310400000.0
2009-01-12 08:55:00,135.765,135.765,135.63,135.69,309800000.0
2009-01-12 09:00:00,135.69,135.875,135.675,135.82,260000000.0
2009-01-12 09:05:00,135.82,135.855,135.69,135.78,406600000.0
2009-01-12 09:10:00,135.78,135.945,135.76,135.895,438000000.0
2009-01-12 09:15:00,135.9,135.92,135.8,135.92,193800000.0
2009-01-12 09:20:00,135.935,136.025,135.84,135.865,955800000.0
2009-01-12 09:25:00,135.88,135.9,135.705,135.79,381000000.0
2009-01-12 09:30:00,135.78,135.875,135.765,135.835,624200000.0
2009-01-12 09:35:00,135.83,135.875,135.695,135.7,1117800000.0
2009-01-12 09:40:00,135.695,135.93,135.685,135.925,555600000.0
2009-01-12 09:45:00,135.925,135.94,135.8,135.935,732600000.0
2009-01-12 09:50:00,135.95,136.01,135.9,135.985,425000000.0
2009-01-12 09:55:00,135.985,136.185,135.96,136.055,570800000.0
2009-01-12 10:00:00,136.065,136.185,135.945,135.995,943200000.0
2009-01-12 10:05:00,135.97,135.995,135.675,135.76,902800000.0
2009-01-12 10:10:00,135.755,135.8,135.6,135.6,863800000.0
2009-01-12 10:15:00,135.6,135.6,135.375,135.455,931400000.0
2009-01-12 10:20:00,135.45,135.645,135.34,135.635,1007400000.0
2009-01-12 10:25:00,135.645,135.655,135.12,135.215,1203800000.0
2009-01-12 10:30:00,135.23,135.255,134.85,134.985,1144600000.0
2009-01-12 10:35:00,134.985,135.07,134.895,134.915,765600000.0
2009-01-12 10:40:00,134.895,134.935,134.8,134.92,572400000.0
2009-01-12 10:45:00,134.92,135.045,134.905,134.93,681000000.0
2009-01-12 10:50:00,134.935,134.945,134.535,134.59,1031600000.0
2009-01-12 10:55:00,134.59,134.685,134.445,134.575,984000000.0
2009-01-12 11:00:00,134.565,134.72,134.56,134.605,934400000.0
2009-01-12 11:05:00,134.62,134.635,134.475,134.48,981600000.0
2009-01-12 11:10:00,134.49,134.55,134.35,134.53,768000000.0
2009-01-12 11:15:00,134.53,134.78,134.515,134.65,994800000.0
2009-01-12 11:20:00,134.66,134.905,134.545,134.905,926200000.0
2009-01-12 11:25:00,134.915,135.035,134.89,134.995,1010000000.0
2009-01-12 11:30:00,134.995,135.07,134.845,134.875,574200000.0
2009-01-12 11:35:00,134.885,135.02,134.855,134.96,623200000.0
2009-01-12 11:40:00,134.95,134.955,134.725,134.76,1047800000.0
2009-01-12 11:45:00,134.76,134.78,134.7,134.73,622000000.0
2009-01-12 11:50:00,134.74,134.74,134.46,134.63,781200000.0
2009-01-12 11:55:00,134.64,134.745,134.64,134.72,699200000.0
2009-01-12 12:00:00,134.72,134.73,134.635,134.665,504000000.0
2009-01-12 12:05:00,134.665,134.735,134.535,134.535,672000000.0
2009-01-12 12:10:00,134.53,134.56,134.35,134.37,1388200000.0
2009-01-12 12:15:00,134.36,134.665,134.36,134.605,722000000.0
2009-01-12 12:20:00,134.61,134.615,134.395,134.435,767000000.0
2009-01-12 12:25:00,134.435,134.585,134.42,134.455,520000000.0
2009-01-12 12:30:00,134.45,134.57,134.435,134.51,873800000.0
2009-01-12 12:35:00,134.515,134.85,134.465,134.85,1057800000.0
2009-01-12 12:40:00,134.845,134.845,134.645,134.72,1092000000.0
2009-01-12 12:45:00,134.715,134.905,134.67,134.83,844000000.0
2009-01-12 12:50:00,134.83,134.84,134.695,134.705,976000000.0
2009-01-12 12:55:00,134.715,134.745,134.57,134.6,651200000.0
2009-01-12 13:00:00,134.6,134.65,134.55,134.65,722000000.0
2009-01-12 13:05:00,134.65,134.65,134.48,134.52,735200000.0
2009-01-12 13:10:00,134.515,134.565,134.435,134.49,832800000.0
2009-01-12 13:15:00,134.5,134.585,134.4,134.575,646000000.0
2009-01-12 13:20:00,134.585,134.62,134.485,134.49,753000000.0
2009-01-12 13:25:00,134.45,134.46,134.215,134.345,1097600000.0
2009-01-12 13:30:00,134.35,134.385,134.265,134.365,901100000.0
2009-01-12 13:35:00,134.37,134.405,134.3,134.32,713800000.0
2009-01-12 13:40:00,134.32,134.345,133.91,134.06,1078200000.0
2009-01-12 13:45:00,134.055,134.23,133.97,134.17,1089200000.0
2009-01-12 13:50:00,134.18,134.44,134.18,134.35,947200000.0
2009-01-12 13:55:00,134.38,134.495,134.325,134.495,929400000.0
2009-01-12 14:00:00,134.5,134.515,134.385,134.49,875600000.0
2009-01-12 14:05:00,134.47,134.555,134.36,134.43,924400000.0
2009-01-12 14:10:00,134.435,134.895,134.43,134.79,963000000.0
2009-01-12 14:15:00,134.785,134.79,134.605,134.695,981400000.0
2009-01-12 14:20:00,134.695,134.9,134.645,134.865,486800000.0
2009-01-12 14:25:00,134.87,134.895,134.705,134.74,808400000.0
2009-01-12 14:30:00,134.755,134.875,134.755,134.825,634200000.0
2009-01-12 14:35:00,134.82,134.955,134.77,134.91,660600000.0
2009-01-12 14:40:00,134.91,135.14,134.91,135.1,604600000.0
2009-01-12 14:45:00,135.105,135.13,134.99,135.015,786800000.0
2009-01-12 14:50:00,135.02,135.04,134.895,134.905,699400000.0
2009-01-12 14:55:00,134.905,135.005,134.815,135.0,871200000.0
2009-01-12 15:00:00,134.99,135.0,134.725,134.74,950600000.0
2009-01-12 15:05:00,134.74,134.825,134.625,134.7,718000000.0
2009-01-12 15:10:00,134.705,134.705,134.505,134.505,1083000000.0
2009-01-12 15:15:00,134.495,134.63,134.42,134.615,819400000.0
2009-01-12 15:20:00,134.625,134.65,134.48,134.565,1387000000.0
2009-01-12 15:25:00,134.565,134.64,134.38,134.49,1129000000.0
2009-01-12 15:30:00,134.49,134.66,134.455,134.495,1156200000.0
2009-01-12 15:35:00,134.495,134.555,134.345,134.395,1062800000.0
2009-01-12 15:40:00,134.405,134.42,134.045,134.13,1260000000.0
2009-01-12 15:45:00,134.115,134.28,134.01,134.175,1295800000.0
2009-01-12 15:50:00,134.175,134.26,134.055,134.15,881200000.0
2009-01-12 15:55:00,134.14,134.295,134.125,134.145,1140000000.0
2009-01-12 16:00:00,134.165,134.345,134.12,134.245,1027300000.0
2009-01-12 16:05:00,134.25,134.345,134.165,134.2,966600000.0
2009-01-12 16:10:00,134.2,134.205,133.89,134.0,1133800000.0
2009-01-12 16:15:00,133.995,134.01,133.77,133.82,1190900000.0
2009-01-12 16:20:00,133.82,133.88,133.585,133.6,1051600000.0
2009-01-12 16:25:00,133.565,133.725,133.42,133.705,1189200000.0
2009-01-12 16:30:00,133.71,133.825,133.42,133.535,1327200000.0
2009-01-12 16:35:00,133.55,133.725,133.5,133.635,943800000.0
2009-01-12 16:40:00,133.65,133.695,133.27,133.31,1318200000.0
2009-01-12 16:45:00,133.3,133.345,133.03,133.325,1349000000.0
2009-01-12 16:50:00,133.33,133.355,133.125,133.3,1028800000.0
2009-01-12 16:55:00,133.3,133.435,133.28,133.345,1223400000.0
2009-01-12 17:00:00,133.345,133.395,133.24,133.25,1114000000.0
2009-01-12 17:05:00,133.245,133.35,132.575,133.05,1511700000.0
2009-01-12 17:10:00,133.045,133.055,132.745,132.79,1378400000.0
2009-01-12 17:15:00,132.785,132.995,132.675,132.84,1510800000.0
2009-01-12 17:20:00,132.84,132.945,132.615,132.68,1246700000.0
2009-01-12 17:25:00,132.68,132.905,132.585,132.845,1227700000.0
2009-01-12 17:30:00,132.855,132.9,132.515,132.585,1247600000.0
2009-01-12 17:35:00,132.59,132.675,132.46,132.625,958800000.0
2009-01-12 17:40:00,132.625,132.79,132.61,132.675,795800000.0
2009-01-12 17:45:00,132.68,132.725,132.465,132.535,1188200000.0
2009-01-12 17:50:00,132.535,132.605,132.36,132.485,981800000.0
2009-01-12 17:55:00,132.485,132.515,132.25,132.385,1045200000.0
2009-01-12 18:00:00,132.385,132.505,132.33,132.415,1267400000.0
2009-01-12 18:05:00,132.41,132.5,132.36,132.375,826800000.0
2009-01-12 18:10:00,132.39,132.47,132.26,132.26,1100400000.0
2009-01-12 18:15:00,132.26,132.34,132.135,132.25,1481600000.0
2009-01-12 18:20:00,132.255,132.32,132.145,132.31,1089800000.0
2009-01-12 18:25:00,132.31,132.405,132.265,132.295,951000000.0
2009-01-12 18:30:00,132.3,132.42,132.25,132.39,839600000.0
2009-01-12 18:35:00,132.39,132.39,132.175,132.235,1099400000.0
2009-01-12 18:40:00,132.24,132.28,132.075,132.12,951400000.0
2009-01-12 18:45:00,132.095,132.175,131.985,131.995,823600000.0
2009-01-12 18:50:00,131.985,132.06,131.855,131.89,1009000000.0
2009-01-12 18:55:00,131.895,131.895,131.745,131.82,440600000.0
2009-01-12 19:00:00,131.82,132.075,131.785,132.06,529800000.0
2009-01-12 19:05:00,132.05,132.285,132.02,132.185,589600000.0
2009-01-12 19:10:00,132.185,132.295,132.09,132.25,672900000.0
2009-01-12 19:15:00,132.265,132.305,132.185,132.28,659000000.0
2009-01-12 19:20:00,132.285,132.355,132.205,132.29,508600000.0
2009-01-12 19:25:00,132.3,132.305,131.995,132.04,547400000.0
2009-01-12 19:30:00,132.04,132.405,132.04,132.345,454000000.0
2009-01-12 19:35:00,132.345,132.48,132.3,132.44,382000000.0
2009-01-12 19:40:00,132.445,132.46,132.295,132.3,194600000.0
2009-01-12 19:45:00,132.29,132.3,132.225,132.225,183200000.0
2009-01-12 19:50:00,132.225,132.62,132.225,132.6,906000000.0
2009-01-12 19:55:00,132.59,132.645,132.47,132.52,699800000.0
2009-01-12 20:00:00,132.51,132.625,132.435,132.475,570800000.0
2009-01-12 20:05:00,132.475,132.49,132.355,132.455,446600000.0
2009-01-12 20:10:00,132.445,132.58,132.305,132.44,733600000.0
2009-01-12 20:15:00,132.45,132.56,132.405,132.47,682600000.0
2009-01-12 20:20:00,132.44,132.48,132.345,132.345,300800000.0
2009-01-12 20:25:00,132.345,132.425,132.3,132.385,376400000.0
2009-01-12 20:30:00,132.385,132.455,132.34,132.44,378800000.0
2009-01-12 20:35:00,132.445,132.455,132.325,132.325,372600000.0
2009-01-12 20:40:00,132.325,132.33,132.25,132.33,322600000.0
2009-01-12 20:45:00,132.33,132.59,132.33,132.575,474200000.0
2009-01-12 20:50:00,132.59,132.74,132.5,132.565,872800000.0
2009-01-12 20:55:00,132.57,132.69,132.525,132.565,597000000.0
2009-01-12 21:00:00,132.565,132.565,132.25,132.275,597200000.0
2009-01-12 21:05:00,132.285,132.37,132.15,132.205,735400000.0
2009-01-12 21:10:00,132.22,132.23,132.07,132.155,1082600000.0
2009-01-12 21:15:00,132.155,132.38,132.155,132.315,812200000.0
2009-01-12 21:20:00,132.315,132.455,132.265,132.45,725000000.0
2009-01-12 21:25:00,132.455,132.52,132.26,132.28,994200000.0
2009-01-12 21:30:00,132.285,132.315,132.175,132.19,675000000.0
2009-01-12 21:35:00,132.185,132.29,132.135,132.16,590000000.0
2009-01-12 21:40:00,132.155,132.31,132.13,132.25,652800000.0
2009-01-12 21:45:00,132.25,132.275,132.12,132.195,718000000.0
2009-01-12 21:50:00,132.195,132.21,132.03,132.12,565200000.0
2009-01-12 21:55:00,132.13,132.235,132.125,132.21,808400000.0
2009-01-12 22:00:00,132.21,132.255,132.085,132.195,943600000.0
2009-01-12 22:05:00,132.195,132.25,131.925,132.015,644400000.0
2009-01-12 22:10:00,131.99,132.01,131.865,131.925,626400000.0
2009-01-12 22:15:00,131.925,131.995,131.905,131.98,361200000.0
2009-01-12 22:20:00,131.98,132.145,131.955,132.14,417600000.0
2009-01-12 22:25:00,132.145,132.26,132.045,132.19,531000000.0
2009-01-12 22:30:00,132.205,132.205,131.995,131.995,532800000.0
2009-01-12 22:35:00,131.995,132.045,131.955,131.99,444800000.0
2009-01-12 22:40:00,131.99,132.085,131.935,132.035,430000000.0
2009-01-12 22:45:00,132.035,132.165,132.03,132.15,392000000.0
2009-01-12 22:50:00,132.15,132.175,132.05,132.125,416600000.0
2009-01-12 22:55:00,132.125,132.13,131.95,131.96,434200000.0
2009-01-12 23:00:00,131.96,132.095,131.96,132.08,375000000.0
2009-01-12 23:05:00,132.08,132.135,132.02,132.115,281000000.0
2009-01-12 23:10:00,132.15,132.2,132.1,132.17,333600000.0
2009-01-12 23:15:00,132.175,132.25,132.165,132.205,255000000.0
2009-01-12 23:20:00,132.205,132.22,132.185,132.205,178200000.0
2009-01-12 23:25:00,132.2,132.25,132.145,132.145,277800000.0
2009-01-12 23:30:00,132.145,132.175,132.1,132.11,376800000.0
2009-01-12 23:35:00,132.11,132.135,132.065,132.065,241200000.0
2009-01-12 23:40:00,132.075,132.15,132.065,132.085,254400000.0
2009-01-12 23:45:00,132.08,132.18,132.08,132.105,563400000.0
2009-01-12 23:50:00,132.115,132.185,132.075,132.185,572600000.0
2009-01-12 23:55:00,132.185,132.21,132.17,132.195,203200000.0
2009-01-13 00:00:00,132.19,132.22,132.025,132.03,496000000.0
2009-01-13 00:05:00,132.04,132.195,132.025,132.195,289600000.0
2009-01-13 00:10:00,132.21,132.215,132.135,132.165,102400000.0
2009-01-13 00:15:00,132.175,132.175,132.105,132.155,123200000.0
2009-01-13 00:20:00,132.15,132.245,132.15,132.22,264400000.0
2009-01-13 00:25:00,132.155,132.205,132.155,132.205,48400000.0
2009-01-13 00:30:00,132.18,132.25,132.165,132.205,162600000.0
2009-01-13 00:35:00,132.21,132.295,132.21,132.255,150400000.0
2009-01-13 00:40:00,132.27,132.31,132.235,132.235,120600000.0
2009-01-13 00:45:00,132.245,132.35,132.245,132.325,165400000.0
2009-01-13 00:50:00,132.277,132.365,132.265,132.3,124000000.0
2009-01-13 00:55:00,132.29,132.33,132.225,132.315,88000000.0
2009-01-13 01:00:00,132.315,132.33,132.205,132.23,135000000.0
2009-01-13 01:05:00,132.245,132.295,132.245,132.27,65600000.0
2009-01-13 01:10:00,132.285,132.29,132.15,132.165,196800000.0
2009-01-13 01:15:00,132.165,132.24,132.165,132.24,147400000.0
2009-01-13 01:20:00,132.24,132.255,132.155,132.21,330800000.0
2009-01-13 01:25:00,132.21,132.31,132.2,132.3,367800000.0
2009-01-13 01:30:00,132.305,132.525,132.28,132.52,466200000.0
2009-01-13 01:35:00,132.535,132.565,132.485,132.485,333000000.0
2009-01-13 01:40:00,132.485,132.56,132.43,132.525,493000000.0
2009-01-13 01:45:00,132.525,132.565,132.39,132.43,350600000.0
2009-01-13 01:50:00,132.45,132.48,132.405,132.455,331000000.0
2009-01-13 01:55:00,132.46,132.605,132.435,132.51,414000000.0
2009-01-13 02:00:00,132.51,132.54,132.4,132.435,122400000.0
2009-01-13 02:05:00,132.44,132.46,132.25,132.265,446400000.0
2009-01-13 02:10:00,132.265,132.295,132.185,132.23,309600000.0
2009-01-13 02:15:00,132.225,132.295,132.135,132.17,305400000.0
2009-01-13 02:20:00,132.175,132.19,131.855,131.97,444400000.0
2009-01-13 02:25:00,131.97,132.045,131.885,132.045,330000000.0
2009-01-13 02:30:00,132.04,132.16,132.03,132.15,365800000.0
2009-01-13 02:35:00,132.15,132.175,132.055,132.15,277000000.0
2009-01-13 02:40:00,132.15,132.18,131.975,132.12,313900000.0
2009-01-13 02:45:00,132.12,132.12,131.98,132.085,313400000.0
2009-01-13 02:50:00,132.1,132.185,132.08,132.105,449200000.0
2009-01-13 02:55:00,132.1,132.18,132.01,132.01,478600000.0
2009-01-13 03:00:00,132.02,132.18,131.99,132.14,637000000.0
2009-01-13 03:05:00,132.14,132.15,131.935,132.0,321400000.0
2009-01-13 03:10:00,132.0,132.065,131.95,132.015,327400000.0
2009-01-13 03:15:00,132.015,132.075,131.945,132.0,268200000.0
2009-01-13 03:20:00,131.99,132.08,131.965,132.055,408400000.0
2009-01-13 03:25:00,132.05,132.165,132.025,132.13,349200000.0
2009-01-13 03:30:00,132.13,132.19,132.085,132.125,439200000.0
2009-01-13 03:35:00,132.115,132.19,132.09,132.115,463000000.0
2009-01-13 03:40:00,132.115,132.2,132.085,132.135,453200000.0
2009-01-13 03:45:00,132.125,132.225,132.125,132.195,219200000.0
2009-01-13 03:50:00,132.19,132.195,132.06,132.08,467400000.0
2009-01-13 03:55:00,132.075,132.16,132.05,132.14,406200000.0
2009-01-13 04:00:00,132.145,132.17,132.1,132.11,249800000.0
2009-01-13 04:05:00,132.11,132.13,132.03,132.05,163200000.0
2009-01-13 04:10:00,132.05,132.05,131.95,131.99,271800000.0
2009-01-13 04:15:00,131.99,132.12,131.985,132.12,159400000.0
2009-01-13 04:20:00,132.12,132.19,132.095,132.175,203800000.0
2009-01-13 04:25:00,132.165,132.175,132.09,132.115,163200000.0
2009-01-13 04:30:00,132.11,132.11,132.035,132.075,175800000.0
2009-01-13 04:35:00,132.085,132.105,132.04,132.07,343200000.0
2009-01-13 04:40:00,132.075,132.1,132.04,132.06,177200000.0
2009-01-13 04:45:00,132.05,132.065,131.96,132.025,213600000.0
2009-01-13 04:50:00,132.025,132.11,132.015,132.11,233400000.0
2009-01-13 04:55:00,132.11,132.115,132.07,132.09,175000000.0
2009-01-13 05:00:00,132.09,132.105,132.06,132.095,177000000.0
2009-01-13 05:05:00,132.095,132.135,132.085,132.09,171600000.0
2009-01-13 05:10:00,132.08,132.155,131.986,132.12,391400000.0
2009-01-13 05:15:00,132.135,132.135,132.05,132.09,115400000.0
2009-01-13 05:20:00,132.09,132.16,132.051,132.12,213600000.0
2009-01-13 05:25:00,132.13,132.145,132.054,132.13,285400000.0
2009-01-13 05:30:00,132.13,132.24,132.12,132.19,325400000.0
2009-01-13 05:35:00,132.165,132.215,132.12,132.18,150800000.0
2009-01-13 05:40:00,132.18,132.21,132.085,132.105,637600000.0
2009-01-13 05:45:00,132.115,132.175,132.1,132.155,353600000.0
2009-01-13 05:50:00,132.17,132.205,132.12,132.14,401400000.0
2009-01-13 05:55:00,132.14,132.145,131.96,132.025,370800000.0
2009-01-13 06:00:00,132.04,132.075,132.01,132.075,99200000.0
2009-01-13 06:05:00,132.07,132.09,131.975,132.0,289800000.0
2009-01-13 06:10:00,131.995,132.02,131.98,132.0,312600000.0
2009-01-13 06:15:00,132.02,132.06,131.97,132.06,57000000.0
2009-01-13 06:20:00,132.06,132.07,132.005,132.04,125200000.0
2009-01-13 06:25:00,132.045,132.045,131.97,132.005,184000000.0
2009-01-13 06:30:00,132.0,132.01,131.875,131.875,375200000.0
2009-01-13 06:35:00,131.885,131.885,131.675,131.74,530000000.0
2009-01-13 06:40:00,131.74,131.8,131.675,131.795,422200000.0
2009-01-13 06:45:00,131.795,131.915,131.77,131.84,498200000.0
2009-01-13 06:50:00,131.845,131.9,131.82,131.865,328400000.0
2009-01-13 06:55:00,131.865,131.915,131.84,131.905,243400000.0
2009-01-13 07:00:00,131.915,131.92,131.81,131.815,627400000.0
2009-01-13 07:05:00,131.815,131.875,131.785,131.835,565200000.0
2009-01-13 07:10:00,131.825,131.855,131.805,131.855,300800000.0
2009-01-13 07:15:00,131.855,131.855,131.81,131.83,130200000.0
2009-01-13 07:20:00,131.83,131.875,131.825,131.86,138800000.0
2009-01-13 07:25:00,131.86,131.94,131.845,131.9,297600000.0
2009-01-13 07:30:00,131.9,131.925,131.87,131.92,257400000.0
2009-01-13 07:35:00,131.93,131.975,131.865,131.875,193600000.0
2009-01-13 07:40:00,131.875,131.915,131.755,131.87,523800000.0
2009-01-13 07:45:00,131.87,131.955,131.75,131.95,782800000.0
2009-01-13 07:50:00,131.94,131.95,131.555,131.565,637800000.0
2009-01-13 07:55:00,131.57,131.62,131.375,131.59,769600000.0
2009-01-13 08:00:00,131.59,131.69,131.505,131.6,876000000.0
2009-01-13 08:05:00,131.59,131.605,131.425,131.465,455400000.0
2009-01-13 08:10:00,131.47,131.65,131.425,131.64,521000000.0
2009-01-13 08:15:00,131.615,131.645,131.52,131.565,441400000.0
2009-01-13 08:20:00,131.575,131.725,131.575,131.725,371800000.0
2009-01-13 08:25:00,131.72,131.735,131.635,131.675,531800000.0
2009-01-13 08:30:00,131.675,131.845,131.635,131.74,537200000.0
2009-01-13 08:35:00,131.755,131.755,131.575,131.705,437600000.0
2009-01-13 08:40:00,131.7,131.81,131.64,131.755,366600000.0
2009-01-13 08:45:00,131.745,131.86,131.695,131.81,355200000.0
2009-01-13 08:50:00,131.815,131.83,131.685,131.815,431000000.0
2009-01-13 08:55:00,131.815,131.88,131.61,131.62,524800000.0
2009-01-13 09:00:00,131.625,131.69,131.4,131.445,806000000.0
2009-01-13 09:05:00,131.455,131.46,131.155,131.23,731400000.0
2009-01-13 09:10:00,131.235,131.385,131.16,131.26,485600000.0
2009-01-13 09:15:00,131.26,131.31,131.135,131.25,794400000.0
2009-01-13 09:20:00,131.265,131.28,131.14,131.22,473200000.0
2009-01-13 09:25:00,131.22,131.22,130.76,130.775,1110000000.0
2009-01-13 09:30:00,130.795,130.8,130.425,130.515,1157000000.0
2009-01-13 09:35:00,130.515,130.76,130.415,130.76,1116800000.0
2009-01-13 09:40:00,130.775,130.91,130.615,130.72,925400000.0
2009-01-13 09:45:00,130.72,130.82,130.655,130.815,930800000.0
2009-01-13 09:50:00,130.815,130.87,130.69,130.765,720000000.0
2009-01-13 09:55:00,130.755,131.04,130.725,131.005,728400000.0
2009-01-13 10:00:00,131.005,131.215,130.865,131.215,1121900000.0
2009-01-13 10:05:00,131.215,131.29,131.09,131.17,938400000.0
2009-01-13 10:10:00,131.165,131.26,131.125,131.205,989200000.0
2009-01-13 10:15:00,131.205,131.26,130.9,130.905,991300000.0
2009-01-13 10:20:00,130.9,130.925,130.74,130.81,1092000000.0
2009-01-13 10:25:00,130.815,130.865,130.45,130.49,1291800000.0
2009-01-13 10:30:00,130.5,130.69,130.42,130.66,1103300000.0
2009-01-13 10:35:00,130.635,130.73,130.565,130.595,1180600000.0
2009-01-13 10:40:00,130.585,130.63,130.395,130.395,786200000.0
2009-01-13 10:45:00,130.355,130.47,130.325,130.34,794800000.0
2009-01-13 10:50:00,130.355,130.49,130.305,130.39,743600000.0
2009-01-13 10:55:00,130.405,130.695,130.31,130.69,1174200000.0
2009-01-13 11:00:00,130.7,130.91,130.475,130.49,1288999999.0
2009-01-13 11:05:00,130.485,130.485,130.285,130.375,1213200000.0
2009-01-13 11:10:00,130.37,130.665,130.37,130.625,1034200000.0
2009-01-13 11:15:00,130.63,130.68,130.48,130.54,686400000.0
2009-01-13 11:20:00,130.55,130.555,130.455,130.495,445800000.0
2009-01-13 11:25:00,130.5,130.505,130.385,130.39,885600000.0
2009-01-13 11:30:00,130.385,130.385,129.985,129.99,1137800000.0
2009-01-13 11:35:00,129.985,130.155,129.96,130.09,1449800000.0
2009-01-13 11:40:00,130.1,130.3,130.035,130.285,1530800000.0
2009-01-13 11:45:00,130.285,130.37,130.145,130.34,918800000.0
2009-01-13 11:50:00,130.35,130.58,130.35,130.445,999000000.0
2009-01-13 11:55:00,130.46,130.555,130.425,130.535,824000000.0
2009-01-13 12:00:00,130.535,130.725,130.435,130.725,981800000.0
2009-01-13 12:05:00,130.73,130.87,130.695,130.82,1025400000.0
2009-01-13 12:10:00,130.825,130.83,130.595,130.625,845200000.0
2009-01-13 12:15:00,130.63,130.69,130.515,130.56,958800000.0
2009-01-13 12:20:00,130.56,130.56,130.355,130.445,1327400000.0
2009-01-13 12:25:00,130.455,130.605,130.31,130.555,861200000.0
2009-01-13 12:30:00,130.565,130.565,130.405,130.54,1602600000.0
2009-01-13 12:35:00,130.53,130.68,130.505,130.68,1050200000.0
2009-01-13 12:40:00,130.675,130.765,130.555,130.57,901600000.0
2009-01-13 12:45:00,130.575,130.585,130.345,130.375,1037000000.0
2009-01-13 12:50:00,130.375,130.475,130.3,130.38,902200000.0
2009-01-13 12:55:00,130.37,130.465,130.335,130.435,819000000.0
2009-01-13 13:00:00,130.44,130.58,130.335,130.575,877400000.0
2009-01-13 13:05:00,130.57,130.57,130.325,130.4,1228200000.0
2009-01-13 13:10:00,130.405,130.445,130.29,130.43,768600000.0
2009-01-13 13:15:00,130.435,130.505,130.21,130.255,862800000.0
2009-01-13 13:20:00,130.25,130.29,130.07,130.275,1150400000.0
2009-01-13 13:25:00,130.27,130.46,130.26,130.29,953400000.0
2009-01-13 13:30:00,130.29,130.335,129.97,129.99,1362000000.0
2009-01-13 13:35:00,129.99,130.18,129.91,130.125,1346199999.0
2009-01-13 13:40:00,130.13,130.29,130.07,130.24,1192800000.0
2009-01-13 13:45:00,130.24,130.335,130.185,130.245,1024800000.0
2009-01-13 13:50:00,130.245,130.345,130.185,130.295,989600000.0
2009-01-13 13:55:00,130.3,130.44,130.22,130.245,881000000.0
2009-01-13 14:00:00,130.245,130.295,130.11,130.255,1149200000.0
2009-01-13 14:05:00,130.27,130.315,130.095,130.145,778000000.0
2009-01-13 14:10:00,130.16,130.255,130.1,130.24,807000000.0
2009-01-13 14:15:00,130.24,130.295,130.13,130.16,851400000.0
2009-01-13 14:20:00,130.155,130.185,130.11,130.165,394400000.0
2009-01-13 14:25:00,130.16,130.25,130.155,130.18,602000000.0
2009-01-13 14:30:00,130.18,130.18,129.7,129.76,1223000000.0
2009-01-13 14:35:00,129.76,130.025,129.75,130.005,952599999.0
2009-01-13 14:40:00,129.995,130.175,129.985,130.11,1158800000.0
2009-01-13 14:45:00,130.105,130.455,130.09,130.33,1153500000.0
2009-01-13 14:50:00,130.34,130.365,130.235,130.26,657600000.0
2009-01-13 14:55:00,130.275,130.285,130.1,130.18,981600000.0
2009-01-13 15:00:00,130.175,130.275,130.065,130.25,1046600000.0
2009-01-13 15:05:00,130.25,130.29,130.12,130.14,1024800000.0
2009-01-13 15:10:00,130.125,130.255,130.09,130.095,821800000.0
2009-01-13 15:15:00,130.095,130.175,129.905,130.015,1052600000.0
2009-01-13 15:20:00,130.015,130.25,129.96,130.205,1073800000.0
2009-01-13 15:25:00,130.205,130.245,130.085,130.165,1454599999.0
2009-01-13 15:30:00,130.17,130.42,130.125,130.395,1574200000.0
2009-01-13 15:35:00,130.4,130.935,130.39,130.76,1734400000.0
2009-01-13 15:40:00,130.76,131.045,130.56,130.72,1631000000.0
2009-01-13 15:45:00,130.75,130.905,130.68,130.88,1333800000.0
2009-01-13 15:50:00,130.895,130.945,130.59,130.715,1437200000.0
2009-01-13 15:55:00,130.725,130.755,130.475,130.535,1559200000.0
2009-01-13 16:00:00,130.535,130.54,130.385,130.525,1416000000.0
2009-01-13 16:05:00,130.515,130.625,130.455,130.545,1224200000.0
2009-01-13 16:10:00,130.545,130.585,130.415,130.5,1100400000.0
2009-01-13 16:15:00,130.49,130.58,130.41,130.55,1074000000.0
2009-01-13 16:20:00,130.55,130.565,130.46,130.545,1161400000.0
2009-01-13 16:25:00,130.54,130.585,130.405,130.56,1185800000.0
2009-01-13 16:30:00,130.56,130.67,130.52,130.635,1315400000.0
2009-01-13 16:35:00,130.635,130.73,130.55,130.65,1551800000.0
2009-01-13 16:40:00,130.65,130.875,130.63,130.865,1533999999.0
2009-01-13 16:45:00,130.865,131.16,130.85,131.02,1295200000.0
2009-01-13 16:50:00,131.02,131.095,130.89,130.98,1282800000.0
2009-01-13 16:55:00,130.945,131.09,130.835,130.895,1415800000.0
2009-01-13 17:00:00,130.895,130.995,130.79,130.9,1381000000.0
2009-01-13 17:05:00,130.905,131.01,130.875,130.89,1100600000.0
2009-01-13 17:10:00,130.89,131.06,130.89,131.025,1084400000.0
2009-01-13 17:15:00,131.02,131.045,130.675,130.71,1328200000.0
2009-01-13 17:20:00,130.705,130.775,130.565,130.565,1006800000.0
2009-01-13 17:25:00,130.555,130.625,130.5,130.595,1286800000.0
2009-01-13 17:30:00,130.6,130.65,130.53,130.61,1122200000.0
2009-01-13 17:35:00,130.61,130.65,130.41,130.615,982500000.0
2009-01-13 17:40:00,130.615,130.625,130.36,130.6,1498200000.0
2009-01-13 17:45:00,130.59,130.665,130.44,130.555,1191200000.0
2009-01-13 17:50:00,130.565,130.63,130.42,130.525,1230800000.0
2009-01-13 17:55:00,130.52,130.53,130.34,130.375,1816600000.0
2009-01-13 18:00:00,130.375,130.53,130.205,130.21,1286000000.0
2009-01-13 18:05:00,130.215,130.595,130.215,130.54,1321800000.0
2009-01-13 18:10:00,130.54,130.63,130.355,130.52,1651200000.0
2009-01-13 18:15:00,130.52,130.555,130.37,130.485,1231800000.0
2009-01-13 18:20:00,130.485,130.5,130.23,130.315,1168000000.0
2009-01-13 18:25:00,130.31,130.565,130.295,130.505,1370800000.0
2009-01-13 18:30:00,130.5,130.765,130.47,130.72,886600000.0
2009-01-13 18:35:00,130.705,130.84,130.695,130.785,1434200000.0
2009-01-13 18:40:00,130.775,130.805,130.525,130.565,1238200000.0
2009-01-13 18:45:00,130.565,130.57,130.32,130.435,1000000000.0
2009-01-13 18:50:00,130.44,130.455,130.235,130.245,1020800000.0
2009-01-13 18:55:00,130.21,130.255,130.08,130.195,1137400000.0
2009-01-13 19:00:00,130.14,130.29,130.01,130.08,893400000.0
2009-01-13 19:05:00,130.09,130.205,130.055,130.17,932000000.0
2009-01-13 19:10:00,130.165,130.22,129.97,130.11,900800000.0
2009-01-13 19:15:00,130.11,130.145,129.995,130.1,955600000.0
2009-01-13 19:20:00,130.1,130.385,130.08,130.325,710800000.0
2009-01-13 19:25:00,130.33,130.41,130.25,130.25,699000000.0
2009-01-13 19:30:00,130.265,130.325,130.215,130.265,547600000.0
2009-01-13 19:35:00,130.25,130.25,130.14,130.18,496800000.0
2009-01-13 19:40:00,130.17,130.255,130.145,130.235,431800000.0
2009-01-13 19:45:00,130.235,130.275,130.185,130.19,517400000.0
2009-01-13 19:50:00,130.19,130.22,130.12,130.175,536000000.0
2009-01-13 19:55:00,130.18,130.18,130.105,130.125,321600000.0
2009-01-13 20:00:00,130.12,130.12,129.89,129.96,602600000.0
2009-01-13 20:05:00,129.965,130.105,129.93,130.0,906200000.0
2009-01-13 20:10:00,129.99,130.11,129.89,130.11,631600000.0
2009-01-13 20:15:00,130.13,130.145,130.03,130.03,450800000.0
2009-01-13 20:20:00,130.03,130.035,129.885,129.945,585000000.0
2009-01-13 20:25:00,129.945,130.025,129.815,129.855,639600000.0
2009-01-13 20:30:00,129.83,129.915,129.765,129.845,918000000.0
2009-01-13 20:35:00,129.845,129.995,129.83,129.915,996400000.0
2009-01-13 20:40:00,129.91,129.935,129.255,129.335,861400000.0
2009-01-13 20:45:00,129.335,129.46,129.09,129.17,1338800000.0
2009-01-13 20:50:00,129.17,129.315,128.96,129.05,1088200000.0
2009-01-13 20:55:00,129.05,129.16,128.95,129.085,1388200000.0
2009-01-13 21:00:00,129.025,129.14,128.98,129.07,1139400000.0
2009-01-13 21:05:00,129.055,129.385,129.01,129.175,1177400000.0
2009-01-13 21:10:00,129.175,129.305,129.145,129.26,722800000.0
2009-01-13 21:15:00,129.26,129.315,129.155,129.2,1213400000.0
2009-01-13 21:20:00,129.175,129.205,129.01,129.015,1030800000.0
2009-01-13 21:25:00,129.015,129.16,128.985,129.045,1449400000.0
2009-01-13 21:30:00,129.05,129.205,128.935,129.13,1338400000.0
2009-01-13 21:35:00,129.13,129.345,129.05,129.335,927600000.0
2009-01-13 21:40:00,129.335,129.395,129.07,129.255,889000000.0
2009-01-13 21:45:00,129.245,129.43,129.175,129.34,1236600000.0
2009-01-13 21:50:00,129.34,129.34,129.205,129.21,944200000.0
2009-01-13 21:55:00,129.205,129.325,129.135,129.135,581200000.0
2009-01-13 22:00:00,129.135,129.225,129.085,129.155,500000000.0
2009-01-13 22:05:00,129.145,129.155,128.99,129.03,754400000.0
2009-01-13 22:10:00,129.035,129.035,128.89,128.98,481400000.0
2009-01-13 22:15:00,128.995,128.995,128.835,128.85,519600000.0
2009-01-13 22:20:00,128.835,129.085,128.82,129.055,492000000.0
2009-01-13 22:25:00,129.05,129.13,128.995,129.13,761600000.0
2009-01-13 22:30:00,129.13,129.14,128.96,129.045,784400000.0
2009-01-13 22:35:00,129.045,129.23,129.005,129.2,742800000.0
2009-01-13 22:40:00,129.205,129.36,129.185,129.21,875600000.0
2009-01-13 22:45:00,129.225,129.255,129.005,129.03,877200000.0
2009-01-13 22:50:00,129.03,129.16,129.03,129.08,770400000.0
2009-01-13 22:55:00,129.07,129.075,128.975,129.035,549600000.0
2009-01-13 23:00:00,129.025,129.205,128.955,129.195,423800000.0
2009-01-13 23:05:00,129.195,129.285,129.17,129.2,363800000.0
2009-01-13 23:10:00,129.205,129.315,129.18,129.25,302800000.0
2009-01-13 23:15:00,129.25,129.305,129.235,129.245,180800000.0
2009-01-13 23:20:00,129.245,129.35,129.24,129.31,362400000.0
2009-01-13 23:25:00,129.31,129.42,129.305,129.395,508000000.0
2009-01-13 23:30:00,129.41,129.555,129.36,129.555,640800000.0
2009-01-13 23:35:00,129.56,129.57,129.465,129.5,657200000.0
2009-01-13 23:40:00,129.5,129.525,129.445,129.465,513600000.0
2009-01-13 23:45:00,129.465,129.6,129.455,129.595,556800000.0
2009-01-13 23:50:00,129.61,129.695,129.545,129.685,377600000.0
2009-01-13 23:55:00,129.685,129.74,129.525,129.525,522400000.0
2009-01-14 00:00:00,129.54,129.59,129.45,129.575,310200000.0
2009-01-14 00:05:00,129.575,129.76,129.5,129.76,246400000.0
2009-01-14 00:10:00,129.755,129.755,129.62,129.635,156800000.0
2009-01-14 00:15:00,129.625,129.64,129.475,129.57,244600000.0
2009-01-14 00:20:00,129.57,129.65,129.57,129.635,105600000.0
2009-01-14 00:25:00,129.635,129.72,129.585,129.685,128000000.0
2009-01-14 00:30:00,129.67,129.68,129.57,129.625,249600000.0
2009-01-14 00:35:00,129.625,129.68,129.585,129.625,75200000.0
2009-01-14 00:40:00,129.625,129.65,129.62,129.635,57600000.0
2009-01-14 00:45:00,129.62,129.71,129.61,129.61,110000000.0
2009-01-14 00:50:00,129.635,129.645,129.52,129.58,192000000.0
2009-01-14 00:55:00,129.585,129.65,129.585,129.625,52800000.0
2009-01-14 01:00:00,129.635,129.665,129.598,129.65,198200000.0
2009-01-14 01:05:00,129.65,129.765,129.645,129.675,182400000.0
2009-01-14 01:10:00,129.695,129.78,129.67,129.735,241400000.0
2009-01-14 01:15:00,129.75,129.76,129.725,129.735,140800000.0
2009-01-14 01:20:00,129.745,129.75,129.655,129.735,220200000.0
2009-01-14 01:25:00,129.73,129.74,129.645,129.705,200200000.0
2009-01-14 01:30:00,129.71,129.715,129.58,129.59,277200000.0
2009-01-14 01:35:00,129.61,129.675,129.55,129.585,308800000.0
2009-01-14 01:40:00,129.61,129.685,129.58,129.67,358800000.0
2009-01-14 01:45:00,129.67,129.735,129.585,129.64,332800000.0
2009-01-14 01:50:00,129.625,129.68,129.625,129.65,212800000.0
2009-01-14 01:55:00,129.655,129.735,129.645,129.71,256200000.0
2009-01-14 02:00:00,129.72,129.795,129.65,129.73,453200000.0
2009-01-14 02:05:00,129.735,129.765,129.71,129.715,216600000.0
2009-01-14 02:10:00,129.72,129.755,129.67,129.71,353400000.0
2009-01-14 02:15:00,129.705,129.745,129.665,129.715,385700000.0
2009-01-14 02:20:00,129.705,129.755,129.64,129.655,414880000.0
2009-01-14 02:25:00,129.645,129.735,129.64,129.72,290600000.0
2009-01-14 02:30:00,129.72,129.73,129.59,129.64,491000000.0
2009-01-14 02:35:00,129.655,129.7,129.595,129.655,364800000.0
2009-01-14 02:40:00,129.66,129.665,129.54,129.615,265600000.0
2009-01-14 02:45:00,129.605,129.66,129.605,129.645,150800000.0
2009-01-14 02:50:00,129.645,129.72,129.615,129.67,384400000.0
2009-01-14 02:55:00,129.655,129.74,129.585,129.71,488000000.0
2009-01-14 03:00:00,129.72,129.975,129.71,129.97,341600000.0
2009-01-14 03:05:00,129.975,130.355,129.94,130.24,680600000.0
2009-01-14 03:10:00,130.23,130.28,130.16,130.28,403600000.0
2009-01-14 03:15:00,130.265,130.475,130.26,130.28,599200000.0
2009-01-14 03:20:00,130.3,130.53,130.265,130.53,436800000.0
2009-01-14 03:25:00,130.53,130.58,130.445,130.46,638800000.0
2009-01-14 03:30:00,130.455,130.515,130.415,130.495,437600000.0
2009-01-14 03:35:00,130.49,130.505,130.23,130.255,353000000.0
2009-01-14 03:40:00,130.25,130.33,130.22,130.315,354000000.0
2009-01-14 03:45:00,130.315,130.33,130.235,130.27,371200000.0
2009-01-14 03:50:00,130.285,130.43,130.26,130.395,460800000.0
2009-01-14 03:55:00,130.395,130.47,130.34,130.365,270400000.0
2009-01-14 04:00:00,130.36,130.445,130.295,130.31,371200000.0
2009-01-14 04:05:00,130.325,130.41,130.295,130.35,507200000.0
2009-01-14 04:10:00,130.345,130.465,130.305,130.465,393600000.0
2009-01-14 04:15:00,130.465,130.48,130.42,130.465,142400000.0
2009-01-14 04:20:00,130.46,130.47,130.41,130.425,185600000.0
2009-01-14 04:25:00,130.41,130.445,130.375,130.43,196800000.0
2009-01-14 04:30:00,130.43,130.44,130.335,130.405,208000000.0
2009-01-14 04:35:00,130.42,130.42,130.355,130.39,270400000.0
2009-01-14 04:40:00,130.375,130.385,130.335,130.365,68800000.0
2009-01-14 04:45:00,130.35,130.395,130.345,130.39,59600000.0
2009-01-14 04:50:00,130.395,130.475,130.375,130.465,374400000.0
2009-01-14 04:55:00,130.46,130.615,130.45,130.61,247000000.0
2009-01-14 05:00:00,130.605,130.685,130.58,130.59,265800000.0
2009-01-14 05:05:00,130.61,130.67,130.575,130.625,387000000.0
2009-01-14 05:10:00,130.625,130.645,130.535,130.61,510800000.0
2009-01-14 05:15:00,130.615,130.635,130.42,130.435,420200000.0
2009-01-14 05:20:00,130.445,130.585,130.445,130.45,557400000.0
2009-01-14 05:25:00,130.46,130.495,130.37,130.47,356800000.0
2009-01-14 05:30:00,130.47,130.47,130.375,130.405,356800000.0
2009-01-14 05:35:00,130.415,130.44,130.325,130.355,189000000.0
2009-01-14 05:40:00,130.36,130.37,130.28,130.32,239600000.0
2009-01-14 05:45:00,130.33,130.385,130.305,130.375,148800000.0
2009-01-14 05:50:00,130.37,130.37,130.13,130.175,342600000.0
2009-01-14 05:55:00,130.18,130.185,130.07,130.135,363400000.0
2009-01-14 06:00:00,130.14,130.205,130.125,130.2,254800000.0
2009-01-14 06:05:00,130.19,130.23,130.175,130.22,379400000.0
2009-01-14 06:10:00,130.22,130.265,130.185,130.195,201600000.0
2009-01-14 06:15:00,130.205,130.205,130.045,130.135,433600000.0
2009-01-14 06:20:00,130.145,130.225,130.105,130.135,297800000.0
2009-01-14 06:25:00,130.145,130.17,130.07,130.105,325000000.0
2009-01-14 06:30:00,130.095,130.15,130.05,130.095,246200000.0
2009-01-14 06:35:00,130.1,130.14,130.08,130.09,169600000.0
2009-01-14 06:40:00,130.085,130.18,130.085,130.175,198400000.0
2009-01-14 06:45:00,130.18,130.195,130.14,130.15,224200000.0
2009-01-14 06:50:00,130.16,130.2,130.135,130.185,217200000.0
2009-01-14 06:55:00,130.2,130.225,130.155,130.185,258400000.0
2009-01-14 07:00:00,130.18,130.46,130.18,130.34,633600000.0
2009-01-14 07:05:00,130.35,130.555,130.35,130.495,841600000.0
2009-01-14 07:10:00,130.49,130.725,130.485,130.635,441800000.0
2009-01-14 07:15:00,130.63,130.655,130.535,130.65,360000000.0
2009-01-14 07:20:00,130.655,130.775,130.625,130.735,433600000.0
2009-01-14 07:25:00,130.74,130.795,130.7,130.755,331200000.0
2009-01-14 07:30:00,130.755,130.99,130.67,130.955,475200000.0
2009-01-14 07:35:00,130.975,131.135,130.96,131.02,624000000.0
2009-01-14 07:40:00,131.02,131.045,130.795,130.895,574800000.0
2009-01-14 07:45:00,130.885,130.97,130.85,130.94,534830000.0
2009-01-14 07:50:00,130.94,131.0,130.91,131.0,229000000.0
2009-01-14 07:55:00,130.99,131.095,130.975,131.02,628800000.0
2009-01-14 08:00:00,130.975,131.135,130.96,131.135,465200000.0
2009-01-14 08:05:00,131.13,131.17,131.01,131.13,699400000.0
2009-01-14 08:10:00,131.125,131.295,131.09,131.245,539200000.0
2009-01-14 08:15:00,131.245,131.245,130.965,131.0,334400000.0
2009-01-14 08:20:00,131.0,131.01,130.88,130.89,337800000.0
2009-01-14 08:25:00,130.895,130.92,130.8,130.9,520800000.0
2009-01-14 08:30:00,130.9,130.915,130.79,130.845,307200000.0
2009-01-14 08:35:00,130.85,130.875,130.735,130.85,648800000.0
2009-01-14 08:40:00,130.83,130.835,130.71,130.77,568000000.0
2009-01-14 08:45:00,130.77,130.965,130.77,130.965,533400000.0
2009-01-14 08:50:00,130.965,131.09,130.94,130.98,503800000.0
2009-01-14 08:55:00,130.99,131.02,130.97,130.985,263200000.0
2009-01-14 09:00:00,130.98,131.0,130.845,130.905,443400000.0
2009-01-14 09:05:00,130.89,130.99,130.875,130.895,441000000.0
2009-01-14 09:10:00,130.9,130.92,130.79,130.88,711200000.0
2009-01-14 09:15:00,130.88,130.905,130.65,130.665,1107000000.0
2009-01-14 09:20:00,130.68,130.95,130.665,130.95,632600000.0
2009-01-14 09:25:00,130.945,131.045,130.775,130.785,1067400000.0
2009-01-14 09:30:00,130.785,130.925,130.785,130.86,677600000.0
2009-01-14 09:35:00,130.86,130.89,130.795,130.815,241400000.0
2009-01-14 09:40:00,130.825,130.985,130.75,130.97,676600000.0
2009-01-14 09:45:00,130.965,131.265,130.935,131.24,996600000.0
2009-01-14 09:50:00,131.235,131.375,131.18,131.315,702400000.0
2009-01-14 09:55:00,131.32,131.395,131.255,131.335,534800000.0
2009-01-14 10:00:00,131.33,131.34,131.175,131.245,864600000.0
2009-01-14 10:05:00,131.25,131.415,131.25,131.395,585600000.0
2009-01-14 10:10:00,131.385,131.785,131.36,131.74,934600000.0
2009-01-14 10:15:00,131.725,131.96,131.675,131.825,1024600000.0
2009-01-14 10:20:00,131.83,132.005,131.79,131.97,1009799999.0
2009-01-14 10:25:00,131.975,132.08,131.745,131.76,1102600000.0
2009-01-14 10:30:00,131.78,131.935,131.755,131.865,829000000.0
2009-01-14 10:35:00,131.86,131.88,131.515,131.545,1382500000.0
2009-01-14 10:40:00,131.54,131.765,131.165,131.305,1347200000.0
2009-01-14 10:45:00,131.3,131.37,131.17,131.22,1101000000.0
2009-01-14 10:50:00,131.21,131.295,131.175,131.26,876200001.0
2009-01-14 10:55:00,131.265,131.27,131.005,131.065,1243400000.0
2009-01-14 11:00:00,131.07,131.07,130.71,130.89,1613600000.0
2009-01-14 11:05:00,130.885,130.915,130.56,130.565,1239000000.0
2009-01-14 11:10:00,130.565,130.695,130.41,130.42,1174600000.0
2009-01-14 11:15:00,130.42,130.545,130.27,130.405,816600000.0
2009-01-14 11:20:00,130.39,130.555,130.3,130.51,975800000.0
2009-01-14 11:25:00,130.53,130.62,130.485,130.52,750400000.0
2009-01-14 11:30:00,130.53,130.54,130.275,130.465,1257600000.0
2009-01-14 11:35:00,130.465,130.605,130.08,130.21,1346400000.0
2009-01-14 11:40:00,130.21,130.285,130.005,130.015,1173800000.0
2009-01-14 11:45:00,129.985,130.055,129.815,129.915,1045400000.0
2009-01-14 11:50:00,129.92,129.96,129.445,129.475,1288400000.0
2009-01-14 11:55:00,129.475,129.63,129.395,129.615,955800000.0
2009-01-14 12:00:00,129.605,129.675,129.505,129.53,1113600000.0
2009-01-14 12:05:00,129.535,129.835,129.505,129.645,1005000000.0
2009-01-14 12:10:00,129.645,129.795,129.62,129.775,750400000.0
2009-01-14 12:15:00,129.79,130.0,129.775,129.97,899000000.0
2009-01-14 12:20:00,129.985,130.05,129.915,129.95,797200000.0
2009-01-14 12:25:00,129.94,130.055,129.93,130.04,540800000.0
2009-01-14 12:30:00,130.035,130.16,129.955,130.115,790400000.0
2009-01-14 12:35:00,130.105,130.14,129.88,130.0,818800000.0
2009-01-14 12:40:00,130.0,130.32,129.995,130.28,912800000.0
2009-01-14 12:45:00,130.275,130.38,130.2,130.285,817200000.0
2009-01-14 12:50:00,130.295,130.32,130.17,130.24,691200000.0
2009-01-14 12:55:00,130.245,130.42,130.23,130.39,479400000.0
2009-01-14 13:00:00,130.38,130.43,130.265,130.345,697000000.0
2009-01-14 13:05:00,130.34,130.51,130.27,130.45,679200000.0
2009-01-14 13:10:00,130.455,130.54,130.305,130.315,528600000.0
2009-01-14 13:15:00,130.31,130.335,130.105,130.105,583200000.0
2009-01-14 13:20:00,130.11,130.18,130.045,130.145,600000000.0
2009-01-14 13:25:00,130.135,130.405,130.085,130.315,486000000.0
2009-01-14 13:30:00,130.325,130.39,130.245,130.315,605600000.0
2009-01-14 13:35:00,130.32,130.35,130.085,130.13,800800000.0
2009-01-14 13:40:00,130.145,130.155,129.955,129.995,789600000.0
2009-01-14 13:45:00,130.0,130.05,129.97,129.99,538600000.0
2009-01-14 13:50:00,129.995,130.01,129.835,129.925,636000000.0
2009-01-14 13:55:00,129.915,130.015,129.84,129.84,671200000.0
2009-01-14 14:00:00,129.86,130.01,129.86,130.005,572000000.0
2009-01-14 14:05:00,130.0,130.175,129.99,130.175,552600000.0
2009-01-14 14:10:00,130.185,130.235,130.105,130.11,438400000.0
2009-01-14 14:15:00,130.11,130.155,130.075,130.12,564000000.0
2009-01-14 14:20:00,130.115,130.135,130.04,130.13,641600000.0
2009-01-14 14:25:00,130.125,130.175,129.94,130.11,655600000.0
2009-01-14 14:30:00,130.11,130.155,130.005,130.085,721600000.0
2009-01-14 14:35:00,130.085,130.165,130.045,130.125,587200000.0
2009-01-14 14:40:00,130.125,130.15,130.055,130.075,608000000.0
2009-01-14 14:45:00,130.08,130.195,129.965,129.965,905600000.0
2009-01-14 14:50:00,129.96,130.065,129.9,130.025,682400000.0
2009-01-14 14:55:00,130.02,130.145,129.94,129.975,776800000.0
2009-01-14 15:00:00,129.975,130.07,129.875,130.0,953800000.0
2009-01-14 15:05:00,130.0,130.045,129.79,129.84,890400000.0
2009-01-14 15:10:00,129.835,129.885,129.53,129.54,988600000.0
2009-01-14 15:15:00,129.54,129.715,129.42,129.68,961300000.0
2009-01-14 15:20:00,129.64,129.885,129.62,129.81,852100000.0
2009-01-14 15:25:00,129.81,129.815,129.695,129.725,999400000.0
2009-01-14 15:30:00,129.685,129.705,129.435,129.505,1346600000.0
2009-01-14 15:35:00,129.49,129.605,129.37,129.445,1356600000.0
2009-01-14 15:40:00,129.435,129.59,129.395,129.465,893000000.0
2009-01-14 15:45:00,129.44,129.5,129.215,129.28,960300000.0
2009-01-14 15:50:00,129.295,129.63,129.21,129.54,1043600000.0
2009-01-14 15:55:00,129.535,129.675,129.42,129.53,1052800000.0
2009-01-14 16:00:00,129.52,129.79,129.36,129.66,1246000000.0
2009-01-14 16:05:00,129.655,129.705,129.535,129.57,992200000.0
2009-01-14 16:10:00,129.56,129.625,129.42,129.43,1023400000.0
2009-01-14 16:15:00,129.425,129.44,129.235,129.295,1037600000.0
2009-01-14 16:20:00,129.31,129.43,129.245,129.42,798400000.0
2009-01-14 16:25:00,129.425,129.76,129.405,129.74,1094000000.0
2009-01-14 16:30:00,129.735,129.82,129.655,129.73,964800000.0
2009-01-14 16:35:00,129.73,129.895,129.73,129.775,877800000.0
2009-01-14 16:40:00,129.79,129.96,129.785,129.88,856000000.0
2009-01-14 16:45:00,129.885,129.925,129.58,129.615,977200000.0
2009-01-14 16:50:00,129.625,129.825,129.625,129.7,1071600000.0
2009-01-14 16:55:00,129.695,130.03,129.66,129.825,1017600000.0
2009-01-14 17:00:00,129.83,130.225,129.76,130.17,1135200000.0
2009-01-14 17:05:00,130.16,130.455,130.12,130.38,1201800000.0
2009-01-14 17:10:00,130.385,130.385,129.87,129.875,1168200000.0
2009-01-14 17:15:00,129.865,129.885,129.66,129.735,980800000.0
2009-01-14 17:20:00,129.74,129.795,129.665,129.725,773800000.0
2009-01-14 17:25:00,129.72,129.76,129.61,129.76,796000000.0
2009-01-14 17:30:00,129.75,129.755,129.35,129.435,824800000.0
2009-01-14 17:35:00,129.455,129.72,129.315,129.58,1080000000.0
2009-01-14 17:40:00,129.595,129.595,129.025,129.045,1108600000.0
2009-01-14 17:45:00,129.04,129.395,129.035,129.305,902000000.0
2009-01-14 17:50:00,129.305,129.37,129.11,129.155,952400000.0
2009-01-14 17:55:00,129.155,129.315,129.05,129.16,872800000.0
2009-01-14 18:00:00,129.16,129.865,129.16,129.7,1187400000.0
2009-01-14 18:05:00,129.695,129.715,129.495,129.57,951400000.0
2009-01-14 18:10:00,129.565,129.59,129.44,129.49,848200000.0
2009-01-14 18:15:00,129.465,129.485,129.305,129.365,802800000.0
2009-01-14 18:20:00,129.37,129.535,129.355,129.52,827600000.0
2009-01-14 18:25:00,129.52,129.575,129.335,129.49,766800000.0
2009-01-14 18:30:00,129.49,129.95,129.47,129.875,1043400000.0
2009-01-14 18:35:00,129.875,130.085,129.85,129.915,778000000.0
2009-01-14 18:40:00,129.915,130.045,129.875,129.965,799000000.0
2009-01-14 18:45:00,129.98,130.13,129.96,130.11,796800000.0
2009-01-14 18:50:00,130.12,130.37,130.09,130.185,848400000.0
2009-01-14 18:55:00,130.185,130.545,130.155,130.47,908200000.0
2009-01-14 19:00:00,130.475,130.54,130.31,130.36,509800000.0
2009-01-14 19:05:00,130.36,130.42,130.255,130.33,510400000.0
2009-01-14 19:10:00,130.33,130.35,130.18,130.195,537000000.0
2009-01-14 19:15:00,130.195,130.37,130.185,130.25,525400000.0
2009-01-14 19:20:00,130.25,130.255,129.93,129.94,731800000.0
2009-01-14 19:25:00,129.94,129.945,129.785,129.915,650800000.0
2009-01-14 19:30:00,129.915,130.08,129.9,130.02,726400000.0
2009-01-14 19:35:00,130.025,130.03,129.855,129.9,502200000.0
2009-01-14 19:40:00,129.9,129.95,129.76,129.905,684800000.0
2009-01-14 19:45:00,129.91,129.975,129.74,129.96,562000000.0
2009-01-14 19:50:00,129.965,129.99,129.82,129.885,512000000.0
2009-01-14 19:55:00,129.89,130.105,129.885,130.0,724800000.0
2009-01-14 20:00:00,130.0,130.05,129.905,130.01,738600000.0
2009-01-14 20:05:00,130.0,130.155,129.99,130.135,631400000.0
2009-01-14 20:10:00,130.135,130.175,130.015,130.035,704600000.0
2009-01-14 20:15:00,130.035,130.065,129.895,130.065,704600000.0
2009-01-14 20:20:00,130.07,130.09,130.01,130.025,630000000.0
2009-01-14 20:25:00,130.025,130.105,129.92,130.02,489400000.0
2009-01-14 20:30:00,130.02,130.105,129.97,130.095,659600000.0
2009-01-14 20:35:00,130.09,130.125,129.905,129.915,633400000.0
2009-01-14 20:40:00,129.915,129.97,129.805,129.86,624000000.0
2009-01-14 20:45:00,129.875,129.99,129.86,129.91,398600000.0
2009-01-14 20:50:00,129.91,129.955,129.735,129.835,737800000.0
2009-01-14 20:55:00,129.84,129.875,129.775,129.81,575400000.0
2009-01-14 21:00:00,129.81,129.82,129.61,129.78,870400000.0
2009-01-14 21:05:00,129.79,129.795,129.62,129.76,601200000.0
2009-01-14 21:10:00,129.765,130.06,129.76,130.06,654400000.0
2009-01-14 21:15:00,130.055,130.13,129.945,130.04,706000000.0
2009-01-14 21:20:00,130.045,130.07,129.86,129.935,575200000.0
2009-01-14 21:25:00,129.935,130.055,129.91,130.02,456000000.0
2009-01-14 21:30:00,130.015,130.3,130.005,130.245,702400000.0
2009-01-14 21:35:00,130.245,130.285,130.09,130.1,594600000.0
2009-01-14 21:40:00,130.1,130.16,130.01,130.115,547800000.0
2009-01-14 21:45:00,130.12,130.13,129.97,130.02,483400000.0
2009-01-14 21:50:00,130.015,130.02,129.97,129.99,273600000.0
2009-01-14 21:55:00,129.99,130.04,129.98,130.01,280200000.0
2009-01-14 22:00:00,130.01,130.02,129.77,129.785,481000000.0
2009-01-14 22:05:00,129.785,129.785,129.5,129.635,781000000.0
2009-01-14 22:10:00,129.63,129.69,129.535,129.565,645800000.0
2009-01-14 22:15:00,129.565,129.61,129.44,129.57,834400000.0
2009-01-14 22:20:00,129.56,129.865,129.555,129.825,504400000.0
2009-01-14 22:25:00,129.835,129.925,129.82,129.855,703000000.0
2009-01-14 22:30:00,129.855,129.9,129.835,129.885,524800000.0
2009-01-14 22:35:00,129.86,129.915,129.73,129.73,796400000.0
2009-01-14 22:40:00,129.715,129.785,129.525,129.675,1057600000.0
2009-01-14 22:45:00,129.66,129.735,129.58,129.685,603000000.0
2009-01-14 22:50:00,129.69,129.815,129.69,129.74,326400000.0
2009-01-14 22:55:00,129.74,129.775,129.675,129.72,392000000.0
2009-01-14 23:00:00,129.715,129.775,129.685,129.775,286600000.0
2009-01-14 23:05:00,129.775,129.835,129.735,129.83,225600000.0
2009-01-14 23:10:00,129.835,129.88,129.82,129.87,291800000.0
2009-01-14 23:15:00,129.87,129.87,129.785,129.8,321200000.0
2009-01-14 23:20:00,129.815,129.935,129.8,129.925,289800000.0
2009-01-14 23:25:00,129.925,129.985,129.83,129.985,401800000.0
2009-01-14 23:30:00,129.985,130.03,129.94,129.985,236000000.0
2009-01-14 23:35:00,129.985,129.985,129.855,129.88,647200000.0
2009-01-14 23:40:00,129.88,130.05,129.865,129.89,920200000.0
2009-01-14 23:45:00,129.9,130.095,129.9,129.955,743200000.0
2009-01-14 23:50:00,129.955,130.105,129.955,130.05,352800000.0
2009-01-14 23:55:00,130.045,130.105,129.95,130.095,846400000.0
2009-01-15 00:00:00,130.085,130.085,129.9,129.99,305600000.0
2009-01-15 00:05:00,129.975,130.02,129.765,129.855,622800000.0
2009-01-15 00:10:00,129.855,129.955,129.8,129.81,244000000.0
2009-01-15 00:15:00,129.81,129.835,129.785,129.815,154800000.0
2009-01-15 00:20:00,129.815,130.01,129.774,129.86,213200000.0
2009-01-15 00:25:00,129.86,129.875,129.79,129.82,177600000.0
2009-01-15 00:30:00,129.825,129.835,129.765,129.795,93800000.0
2009-01-15 00:35:00,129.795,129.85,129.775,129.785,129000000.0
2009-01-15 00:40:00,129.785,129.805,129.76,129.765,91200000.0
2009-01-15 00:45:00,129.765,129.8,129.75,129.8,112400000.0
2009-01-15 00:50:00,129.795,129.91,129.655,129.68,211000000.0
2009-01-15 00:55:00,129.685,129.75,129.675,129.715,182400000.0
2009-01-15 01:00:00,129.725,129.75,129.594,129.615,384000000.0
2009-01-15 01:05:00,129.655,129.78,129.655,129.76,278800000.0
2009-01-15 01:10:00,129.76,129.765,129.674,129.735,258800000.0
2009-01-15 01:15:00,129.735,129.755,129.725,129.74,54400000.0
2009-01-15 01:20:00,129.755,129.755,129.655,129.67,155200000.0
2009-01-15 01:25:00,129.67,129.735,129.67,129.73,153600000.0
2009-01-15 01:30:00,129.725,129.815,129.675,129.815,288000000.0
2009-01-15 01:35:00,129.815,129.87,129.78,129.87,161600000.0
2009-01-15 01:40:00,129.88,130.015,129.795,129.995,664000000.0
2009-01-15 01:45:00,130.0,130.145,129.97,129.97,626600000.0
2009-01-15 01:50:00,129.98,130.24,129.93,130.2,1001000000.0
2009-01-15 01:55:00,130.205,130.34,130.09,130.29,721200000.0
2009-01-15 02:00:00,130.295,130.41,130.22,130.29,1033800000.0
2009-01-15 02:05:00,130.29,130.29,130.13,130.21,530200000.0
2009-01-15 02:10:00,130.21,130.235,130.065,130.14,502800000.0
2009-01-15 02:15:00,130.15,130.165,129.86,129.895,889600000.0
2009-01-15 02:20:00,129.895,130.235,129.885,130.13,919400000.0
2009-01-15 02:25:00,130.13,130.24,130.06,130.095,569800000.0
2009-01-15 02:30:00,130.095,130.13,129.875,130.045,685800000.0
2009-01-15 02:35:00,130.03,130.13,130.02,130.07,518400000.0
2009-01-15 02:40:00,130.07,130.26,130.07,130.145,504000000.0
2009-01-15 02:45:00,130.145,130.25,130.12,130.23,383400000.0
2009-01-15 02:50:00,130.23,130.3,130.225,130.24,433600000.0
2009-01-15 02:55:00,130.255,130.265,130.115,130.16,528600000.0
2009-01-15 03:00:00,130.165,130.165,129.75,129.92,779800000.0
2009-01-15 03:05:00,129.925,130.02,129.89,130.0,308800000.0
2009-01-15 03:10:00,130.005,130.005,129.83,129.915,417800000.0
2009-01-15 03:15:00,129.925,130.05,129.885,130.015,343800000.0
2009-01-15 03:20:00,130.025,130.125,130.015,130.035,298000000.0
2009-01-15 03:25:00,130.04,130.155,129.995,130.005,550200000.0
2009-01-15 03:30:00,130.005,130.055,129.86,129.925,477000000.0
2009-01-15 03:35:00,129.93,130.07,129.905,130.005,479400000.0
2009-01-15 03:40:00,130.0,130.09,129.965,130.03,384000000.0
2009-01-15 03:45:00,130.03,130.04,129.825,129.85,453600000.0
2009-01-15 03:50:00,129.85,129.89,129.745,129.86,475000000.0
2009-01-15 03:55:00,129.86,129.87,129.78,129.795,252800000.0
2009-01-15 04:00:00,129.8,129.825,129.72,129.8,313600000.0
2009-01-15 04:05:00,129.8,129.88,129.745,129.86,332800000.0
2009-01-15 04:10:00,129.85,129.86,129.785,129.83,385600000.0
2009-01-15 04:15:00,129.84,129.925,129.745,129.9,368400000.0
2009-01-15 04:20:00,129.9,129.93,129.9,129.91,105600000.0
2009-01-15 04:25:00,129.9,129.985,129.855,129.985,317800000.0
2009-01-15 04:30:00,129.99,130.14,129.985,130.11,458000000.0
2009-01-15 04:35:00,130.125,130.14,129.89,129.91,446600000.0
2009-01-15 04:40:00,129.885,129.94,129.82,129.92,260000000.0
2009-01-15 04:45:00,129.92,129.925,129.78,129.79,443800000.0
2009-01-15 04:50:00,129.805,129.84,129.745,129.825,408400000.0
2009-01-15 04:55:00,129.83,129.945,129.83,129.9,302400000.0
2009-01-15 05:00:00,129.905,130.05,129.81,130.01,396400000.0
2009-01-15 05:05:00,130.01,130.01,129.842,129.876,537600000.0
2009-01-15 05:10:00,129.91,129.915,129.77,129.865,416000000.0
2009-01-15 05:15:00,129.86,129.94,129.86,129.915,220800000.0
2009-01-15 05:20:00,129.915,129.96,129.88,129.88,155200000.0
2009-01-15 05:25:00,129.89,129.905,129.73,129.745,272600000.0
2009-01-15 05:30:00,129.74,129.85,129.72,129.82,377000000.0
2009-01-15 05:35:00,129.82,129.9,129.785,129.785,268800000.0
2009-01-15 05:40:00,129.79,129.815,129.77,129.79,150400000.0
2009-01-15 05:45:00,129.79,129.795,129.71,129.75,241400000.0
2009-01-15 05:50:00,129.76,129.78,129.685,129.78,657200000.0
2009-01-15 05:55:00,129.78,129.855,129.725,129.77,514600000.0
2009-01-15 06:00:00,129.77,129.785,129.6,129.725,749400000.0
2009-01-15 06:05:00,129.725,129.755,129.635,129.69,365800000.0
2009-01-15 06:10:00,129.7,129.725,129.63,129.72,161600000.0
2009-01-15 06:15:00,129.72,129.76,129.705,129.745,246600000.0
2009-01-15 06:20:00,129.745,129.745,129.7,129.74,155600000.0
2009-01-15 06:25:00,129.73,129.805,129.721,129.722,433000000.0
2009-01-15 06:30:00,129.805,129.805,129.66,129.675,228400000.0
2009-01-15 06:35:00,129.68,129.705,129.585,129.615,455100000.0
2009-01-15 06:40:00,129.615,129.625,129.53,129.57,705700000.0
2009-01-15 06:45:00,129.595,129.845,129.57,129.835,964800000.0
2009-01-15 06:50:00,129.835,129.88,129.77,129.845,455800000.0
2009-01-15 06:55:00,129.84,130.0,129.835,129.93,675200000.0
2009-01-15 07:00:00,129.92,129.93,129.82,129.92,279400000.0
2009-01-15 07:05:00,129.905,129.905,129.81,129.82,118400000.0
2009-01-15 07:10:00,129.835,129.87,129.815,129.83,264000000.0
2009-01-15 07:15:00,129.788,129.865,129.768,129.845,355200000.0
2009-01-15 07:20:00,129.85,129.85,129.695,129.705,252800000.0
2009-01-15 07:25:00,129.705,129.755,129.7,129.745,149000000.0
2009-01-15 07:30:00,129.76,129.79,129.72,129.73,311400000.0
2009-01-15 07:35:00,129.73,129.775,129.625,129.725,584000000.0
2009-01-15 07:40:00,129.73,129.805,129.675,129.805,172800000.0
2009-01-15 07:45:00,129.805,129.9,129.785,129.895,216000000.0
2009-01-15 07:50:00,129.895,129.915,129.82,129.855,394400000.0
2009-01-15 07:55:00,129.84,129.95,129.82,129.95,370000000.0
2009-01-15 08:00:00,129.895,129.91,129.79,129.82,334000000.0
2009-01-15 08:05:00,129.825,130.025,129.82,130.02,349000000.0
2009-01-15 08:10:00,130.02,130.08,129.92,129.92,355600000.0
2009-01-15 08:15:00,129.92,130.26,129.92,130.24,515600000.0
2009-01-15 08:20:00,130.24,130.25,130.07,130.085,484400000.0
2009-01-15 08:25:00,130.085,130.105,129.905,129.955,383000000.0
2009-01-15 08:30:00,129.945,129.99,129.85,129.915,440600000.0
2009-01-15 08:35:00,129.92,130.12,129.895,130.12,443600000.0
2009-01-15 08:40:00,130.125,130.25,130.105,130.25,500000000.0
2009-01-15 08:45:00,130.25,130.42,130.24,130.34,482600000.0
2009-01-15 08:50:00,130.34,130.555,130.34,130.48,753000000.0
2009-01-15 08:55:00,130.49,130.5,130.265,130.295,663800000.0
2009-01-15 09:00:00,130.295,130.33,130.115,130.175,1093200000.0
2009-01-15 09:05:00,130.185,130.295,130.12,130.13,797000000.0
2009-01-15 09:10:00,130.145,130.21,130.015,130.15,1111400000.0
2009-01-15 09:15:00,130.155,130.305,130.0,130.235,876600000.0
2009-01-15 09:20:00,130.24,130.39,130.095,130.36,758000000.0
2009-01-15 09:25:00,130.36,130.44,130.18,130.195,767400000.0
2009-01-15 09:30:00,130.185,130.2,130.025,130.085,543800000.0
2009-01-15 09:35:00,130.085,130.47,130.08,130.275,1204600000.0
2009-01-15 09:40:00,130.295,130.335,130.135,130.165,939200000.0
2009-01-15 09:45:00,130.17,130.29,130.135,130.22,1061600000.0
2009-01-15 09:50:00,130.215,130.375,130.215,130.36,790400000.0
2009-01-15 09:55:00,130.35,130.365,130.195,130.335,961000000.0
2009-01-15 10:00:00,130.34,130.385,130.165,130.375,954000000.0
2009-01-15 10:05:00,130.375,130.595,130.315,130.555,1091000000.0
2009-01-15 10:10:00,130.555,130.635,130.385,130.385,1207800000.0
2009-01-15 10:15:00,130.395,130.445,130.35,130.425,957600000.0
2009-01-15 10:20:00,130.43,130.435,130.255,130.275,852600000.0
2009-01-15 10:25:00,130.28,130.28,130.01,130.015,1032400000.0
2009-01-15 10:30:00,130.015,130.06,129.67,129.7,1319200001.0
2009-01-15 10:35:00,129.705,130.04,129.705,129.92,1030000000.0
2009-01-15 10:40:00,129.905,130.045,129.775,130.025,943000000.0
2009-01-15 10:45:00,130.025,130.035,129.78,129.78,1015200000.0
2009-01-15 10:50:00,129.775,129.775,129.61,129.61,942400000.0
2009-01-15 10:55:00,129.62,129.625,129.145,129.185,1488600000.0
2009-01-15 11:00:00,129.19,129.325,129.085,129.21,976000000.0
2009-01-15 11:05:00,129.215,129.47,129.215,129.42,767400000.0
2009-01-15 11:10:00,129.42,129.64,129.42,129.525,850800000.0
2009-01-15 11:15:00,129.525,129.535,129.37,129.445,938800000.0
2009-01-15 11:20:00,129.43,129.49,129.355,129.42,824200000.0
2009-01-15 11:25:00,129.42,129.555,129.36,129.425,1112600000.0
2009-01-15 11:30:00,129.425,129.97,129.415,129.54,1423800000.0
2009-01-15 11:35:00,129.54,129.8,129.415,129.63,1173600000.0
2009-01-15 11:40:00,129.63,130.0,129.63,129.885,918200000.0
2009-01-15 11:45:00,129.885,129.97,129.705,129.935,861800000.0
2009-01-15 11:50:00,129.935,130.035,129.72,129.76,1230200000.0
2009-01-15 11:55:00,129.77,129.875,129.515,129.6,1291000000.0
2009-01-15 12:00:00,129.6,129.825,129.555,129.79,830200000.0
2009-01-15 12:05:00,129.795,129.88,129.71,129.795,899200000.0
2009-01-15 12:10:00,129.795,130.04,129.755,129.885,1154400000.0
2009-01-15 12:15:00,129.875,129.94,129.74,129.825,739800000.0
2009-01-15 12:20:00,129.82,129.825,129.675,129.79,902200000.0
2009-01-15 12:25:00,129.79,129.86,129.74,129.86,765800000.0
2009-01-15 12:30:00,129.865,129.965,129.67,129.83,954200000.0
2009-01-15 12:35:00,129.825,129.86,129.735,129.845,427800000.0
2009-01-15 12:40:00,129.84,129.865,129.755,129.825,673400000.0
2009-01-15 12:45:00,129.815,130.04,129.805,129.995,773400000.0
2009-01-15 12:50:00,130.01,130.18,129.99,130.015,1086600000.0
2009-01-15 12:55:00,130.015,130.015,129.75,129.91,873400000.0
2009-01-15 13:00:00,129.905,129.91,129.8,129.875,754800000.0
2009-01-15 13:05:00,129.87,130.1,129.855,130.045,1054400000.0
2009-01-15 13:10:00,130.045,130.045,129.855,129.94,1158800000.0
2009-01-15 13:15:00,129.95,130.045,129.81,129.84,1013200000.0
2009-01-15 13:20:00,129.835,129.985,129.825,129.865,832600000.0
2009-01-15 13:25:00,129.865,129.94,129.825,129.825,814400000.0
2009-01-15 13:30:00,129.815,130.145,129.815,129.85,1125400000.0
2009-01-15 13:35:00,129.84,129.9,129.79,129.855,1061200000.0
2009-01-15 13:40:00,129.85,129.86,129.73,129.79,700400000.0
2009-01-15 13:45:00,129.795,129.92,129.775,129.87,651600000.0
2009-01-15 13:50:00,129.87,130.03,129.85,129.905,996800000.0
2009-01-15 13:55:00,129.915,130.03,129.89,130.03,691000000.0
2009-01-15 14:00:00,130.025,130.115,129.975,130.05,750800000.0
2009-01-15 14:05:00,130.06,130.13,130.01,130.03,657800000.0
2009-01-15 14:10:00,130.035,130.22,130.025,130.21,862300000.0
2009-01-15 14:15:00,130.21,130.215,130.095,130.165,762000000.0
2009-01-15 14:20:00,130.165,130.365,130.08,130.25,1027600000.0
2009-01-15 14:25:00,130.25,130.31,130.09,130.27,932300000.0
2009-01-15 14:30:00,130.22,130.285,130.025,130.125,726200000.0
2009-01-15 14:35:00,130.125,130.36,130.09,130.21,763800000.0
2009-01-15 14:40:00,130.205,130.35,130.1,130.105,1156800000.0
2009-01-15 14:45:00,130.105,130.295,129.94,130.065,1166200000.0
2009-01-15 14:50:00,130.065,130.11,129.84,129.95,1352700000.0
2009-01-15 14:55:00,129.965,130.475,129.865,130.405,1323600000.0
2009-01-15 15:00:00,130.405,130.61,130.19,130.215,1152800000.0
2009-01-15 15:05:00,130.215,130.345,130.175,130.265,1149800000.0
2009-01-15 15:10:00,130.28,130.515,130.165,130.45,1295600000.0
2009-01-15 15:15:00,130.45,130.49,130.305,130.33,1381000000.0
2009-01-15 15:20:00,130.335,130.62,130.23,130.61,1287400000.0
2009-01-15 15:25:00,130.61,130.64,130.38,130.525,1365000000.0
2009-01-15 15:30:00,130.525,130.72,130.495,130.71,1031000000.0
2009-01-15 15:35:00,130.71,130.775,130.515,130.67,1229600000.0
2009-01-15 15:40:00,130.67,131.065,130.6,130.885,1367800000.0
2009-01-15 15:45:00,130.9,131.255,130.89,131.02,1609900000.0
2009-01-15 15:50:00,131.025,131.21,130.99,131.045,1219200000.0
2009-01-15 15:55:00,131.045,131.215,130.82,130.985,1453000000.0
2009-01-15 16:00:00,130.98,131.01,130.805,130.955,1071400000.0
2009-01-15 16:05:00,130.965,131.28,130.91,131.245,948800000.0
2009-01-15 16:10:00,131.25,131.345,131.105,131.155,1575200000.0
2009-01-15 16:15:00,131.145,131.25,131.07,131.11,998200000.0
2009-01-15 16:20:00,131.11,131.125,130.36,130.4,1404000000.0
2009-01-15 16:25:00,130.405,130.47,130.265,130.42,1089800000.0
2009-01-15 16:30:00,130.42,130.455,129.74,129.905,1222800000.0
2009-01-15 16:35:00,129.905,130.0,129.775,129.915,1207800000.0
2009-01-15 16:40:00,129.915,129.95,129.625,129.725,1098200000.0
2009-01-15 16:45:00,129.725,129.75,129.41,129.46,1257400000.0
2009-01-15 16:50:00,129.465,129.755,129.435,129.605,1257600000.0
2009-01-15 16:55:00,129.61,129.69,129.465,129.49,1220900000.0
2009-01-15 17:00:00,129.49,129.735,129.48,129.675,1127100000.0
2009-01-15 17:05:00,129.67,129.69,129.545,129.625,1149600000.0
2009-01-15 17:10:00,129.625,129.715,129.505,129.645,1334000000.0
2009-01-15 17:15:00,129.63,129.65,129.18,129.225,1263000000.0
2009-01-15 17:20:00,129.23,129.41,129.205,129.34,909500000.0
2009-01-15 17:25:00,129.35,129.415,129.24,129.325,1036000000.0
2009-01-15 17:30:00,129.315,129.54,129.12,129.2,1173800000.0
2009-01-15 17:35:00,129.21,129.71,129.18,129.7,1281400000.0
2009-01-15 17:40:00,129.705,129.905,129.63,129.85,1193200000.0
2009-01-15 17:45:00,129.84,130.425,129.825,130.325,1270600000.0
2009-01-15 17:50:00,130.335,130.6,130.315,130.4,968600000.0
2009-01-15 17:55:00,130.395,130.715,130.36,130.655,1471400000.0
2009-01-15 18:00:00,130.655,130.68,130.26,130.315,956400000.0
2009-01-15 18:05:00,130.31,130.54,130.295,130.505,843200000.0
2009-01-15 18:10:00,130.505,130.82,130.485,130.78,846600000.0
2009-01-15 18:15:00,130.78,130.78,130.515,130.53,677800000.0
2009-01-15 18:20:00,130.535,130.675,130.445,130.63,987400000.0
2009-01-15 18:25:00,130.635,130.775,130.57,130.655,690200000.0
2009-01-15 18:30:00,130.655,130.845,130.625,130.775,729200000.0
2009-01-15 18:35:00,130.775,130.805,130.655,130.75,884000000.0
2009-01-15 18:40:00,130.745,130.745,130.54,130.61,751800000.0
2009-01-15 18:45:00,130.61,130.655,130.52,130.535,670000000.0
2009-01-15 18:50:00,130.53,130.715,130.47,130.695,494000000.0
2009-01-15 18:55:00,130.7,130.875,130.7,130.77,740600000.0
2009-01-15 19:00:00,130.76,130.825,130.66,130.69,780000000.0
2009-01-15 19:05:00,130.68,130.69,130.405,130.575,761400000.0
2009-01-15 19:10:00,130.585,130.735,130.535,130.705,591600000.0
2009-01-15 19:15:00,130.705,130.735,130.53,130.655,890400000.0
2009-01-15 19:20:00,130.655,130.695,130.445,130.475,546600000.0
2009-01-15 19:25:00,130.49,130.57,130.45,130.53,487600000.0
2009-01-15 19:30:00,130.525,130.53,130.26,130.285,722400000.0
2009-01-15 19:35:00,130.275,130.315,130.12,130.145,811600000.0
2009-01-15 19:40:00,130.135,130.4,130.125,130.4,972600000.0
2009-01-15 19:45:00,130.395,130.495,130.365,130.465,674800000.0
2009-01-15 19:50:00,130.465,130.525,130.31,130.52,695400000.0
2009-01-15 19:55:00,130.51,130.535,130.34,130.365,1037400000.0
2009-01-15 20:00:00,130.37,130.46,130.36,130.45,501200000.0
2009-01-15 20:05:00,130.45,130.495,130.375,130.395,567400000.0
2009-01-15 20:10:00,130.395,130.5,130.325,130.435,687800000.0
2009-01-15 20:15:00,130.44,130.495,130.37,130.37,691400000.0
2009-01-15 20:20:00,130.37,130.42,130.29,130.305,696800000.0
2009-01-15 20:25:00,130.29,130.345,130.275,130.335,318800000.0
2009-01-15 20:30:00,130.345,130.575,130.345,130.535,1286400000.0
2009-01-15 20:35:00,130.54,130.805,130.49,130.765,847600000.0
2009-01-15 20:40:00,130.805,130.975,130.78,130.83,763200000.0
2009-01-15 20:45:00,130.835,130.835,130.715,130.83,588000000.0
2009-01-15 20:50:00,130.83,131.15,130.815,131.105,895200000.0
2009-01-15 20:55:00,131.08,131.545,131.08,131.505,1399400000.0
2009-01-15 21:00:00,131.52,131.54,131.305,131.31,1395800000.0
2009-01-15 21:05:00,131.32,131.545,131.305,131.51,1297600000.0
2009-01-15 21:10:00,131.485,131.52,131.36,131.39,774800000.0
2009-01-15 21:15:00,131.39,131.48,131.31,131.47,1057600000.0
2009-01-15 21:20:00,131.48,131.66,131.395,131.395,1095600000.0
2009-01-15 21:25:00,131.42,131.55,131.36,131.43,1063800000.0
2009-01-15 21:30:00,131.44,131.8,131.44,131.705,1056200000.0
2009-01-15 21:35:00,131.705,131.71,131.44,131.645,1439800000.0
2009-01-15 21:40:00,131.645,132.015,131.645,132.01,1036400000.0
2009-01-15 21:45:00,132.0,132.025,131.57,131.67,1774000000.0
2009-01-15 21:50:00,131.665,131.755,131.525,131.525,844800000.0
2009-01-15 21:55:00,131.535,131.57,131.38,131.38,875200000.0
2009-01-15 22:00:00,131.385,131.66,131.38,131.52,1083200000.0
2009-01-15 22:05:00,131.52,131.61,131.33,131.395,882600000.0
2009-01-15 22:10:00,131.395,131.525,131.375,131.52,584000000.0
2009-01-15 22:15:00,131.525,131.775,131.5,131.725,864200000.0
2009-01-15 22:20:00,131.695,131.87,131.69,131.8,1162600000.0
2009-01-15 22:25:00,131.775,131.81,131.425,131.57,1106400000.0
2009-01-15 22:30:00,131.565,131.58,131.25,131.385,952000000.0
2009-01-15 22:35:00,131.385,131.505,131.36,131.47,859200000.0
2009-01-15 22:40:00,131.485,131.49,131.35,131.355,1359200000.0
2009-01-15 22:45:00,131.355,131.39,131.25,131.305,1166400000.0
2009-01-15 22:50:00,131.305,131.42,131.27,131.405,568400000.0
2009-01-15 22:55:00,131.41,131.755,131.405,131.7,828800000.0
2009-01-15 23:00:00,131.705,131.75,131.62,131.675,700800000.0
2009-01-15 23:05:00,131.695,131.695,131.62,131.655,307600000.0
2009-01-15 23:10:00,131.655,131.695,131.625,131.635,723200000.0
2009-01-15 23:15:00,131.635,131.68,131.515,131.68,549600000.0
2009-01-15 23:20:00,131.67,131.735,131.59,131.6,667200000.0
2009-01-15 23:25:00,131.585,131.605,131.44,131.505,825600000.0
2009-01-15 23:30:00,131.505,131.51,131.395,131.435,449600000.0
2009-01-15 23:35:00,131.44,131.565,131.44,131.55,438400000.0
2009-01-15 23:40:00,131.56,131.595,131.53,131.575,489400000.0
2009-01-15 23:45:00,131.575,131.58,131.425,131.455,699200000.0
2009-01-15 23:50:00,131.455,131.465,131.405,131.435,576000000.0
2009-01-15 23:55:00,131.44,131.505,131.39,131.47,796800000.0
2009-01-16 00:00:00,131.49,131.51,131.32,131.385,352000000.0
2009-01-16 00:05:00,131.395,131.63,131.37,131.625,494400000.0
2009-01-16 00:10:00,131.625,131.69,131.62,131.645,197800000.0
2009-01-16 00:15:00,131.645,131.725,131.61,131.72,224400000.0
2009-01-16 00:20:00,131.72,131.81,131.7,131.73,382400000.0
2009-01-16 00:25:00,131.715,131.78,131.71,131.73,94400000.0
2009-01-16 00:30:00,131.72,131.73,131.5,131.56,197400000.0
2009-01-16 00:35:00,131.58,131.61,131.49,131.595,161600000.0
2009-01-16 00:40:00,131.59,131.855,131.585,131.835,264600000.0
2009-01-16 00:45:00,131.825,131.855,131.65,131.71,274600000.0
2009-01-16 00:50:00,131.71,131.77,131.625,131.695,537600000.0
2009-01-16 00:55:00,131.695,131.695,131.635,131.665,75600000.0
2009-01-16 01:00:00,131.68,131.71,131.61,131.655,85000000.0
2009-01-16 01:05:00,131.655,131.755,131.655,131.745,152000000.0
2009-01-16 01:10:00,131.745,131.85,131.735,131.835,281600000.0
2009-01-16 01:15:00,131.835,131.99,131.795,131.92,459400000.0
2009-01-16 01:20:00,131.91,131.965,131.785,131.89,453800000.0
2009-01-16 01:25:00,131.845,131.91,131.835,131.845,312000000.0
2009-01-16 01:30:00,131.855,131.9,131.835,131.865,254400000.0
2009-01-16 01:35:00,131.87,131.975,131.825,131.825,249600000.0
2009-01-16 01:40:00,131.83,131.88,131.745,131.825,569600000.0
2009-01-16 01:45:00,131.82,131.895,131.805,131.825,310400000.0
2009-01-16 01:50:00,131.825,131.9,131.795,131.9,158400000.0
2009-01-16 01:55:00,131.9,132.015,131.845,131.945,517800000.0
2009-01-16 02:00:00,131.955,132.125,131.91,132.09,694200000.0
2009-01-16 02:05:00,132.075,132.2,131.975,132.155,538800000.0
2009-01-16 02:10:00,132.16,132.275,132.16,132.205,505600000.0
2009-01-16 02:15:00,132.21,132.22,132.145,132.165,171200000.0
2009-01-16 02:20:00,132.18,132.195,132.13,132.13,222400000.0
2009-01-16 02:25:00,132.14,132.16,131.955,132.02,515200000.0
2009-01-16 02:30:00,132.02,132.02,131.845,131.865,401610000.0
2009-01-16 02:35:00,131.85,131.87,131.75,131.78,514800000.0
2009-01-16 02:40:00,131.785,132.065,131.775,132.06,446800000.0
2009-01-16 02:45:00,132.06,132.11,132.015,132.075,292800000.0
2009-01-16 02:50:00,132.075,132.12,131.98,132.03,330400000.0
2009-01-16 02:55:00,132.025,132.17,131.98,132.135,1000400000.0
2009-01-16 03:00:00,132.135,132.22,132.1,132.145,446400000.0
2009-01-16 03:05:00,132.16,132.23,132.12,132.2,133600000.0
2009-01-16 03:10:00,132.2,132.285,132.18,132.23,265400000.0
2009-01-16 03:15:00,132.245,132.32,132.21,132.32,480000000.0
2009-01-16 03:20:00,132.32,132.32,132.21,132.305,426600000.0
2009-01-16 03:25:00,132.305,132.505,132.305,132.49,640800000.0
2009-01-16 03:30:00,132.485,132.755,132.465,132.71,449000000.0
2009-01-16 03:35:00,132.7,132.76,132.66,132.745,506600000.0
2009-01-16 03:40:00,132.76,133.04,132.755,132.81,856000000.0
2009-01-16 03:45:00,132.805,132.84,132.635,132.69,544000000.0
2009-01-16 03:50:00,132.65,133.09,132.635,133.065,673000000.0
2009-01-16 03:55:00,133.065,133.15,133.0,133.0,636000000.0
2009-01-16 04:00:00,133.01,133.05,132.865,133.03,561200000.0
2009-01-16 04:05:00,133.03,133.125,132.915,132.95,494400000.0
2009-01-16 04:10:00,132.905,132.955,132.75,132.83,592000000.0
2009-01-16 04:15:00,132.835,132.94,132.785,132.86,419000000.0
2009-01-16 04:20:00,132.87,132.935,132.8,132.855,453400000.0
2009-01-16 04:25:00,132.855,132.905,132.835,132.875,512800000.0
2009-01-16 04:30:00,132.875,133.055,132.845,133.05,393005000.0
2009-01-16 04:35:00,133.055,133.15,133.01,133.01,389600000.0
2009-01-16 04:40:00,133.025,133.07,132.975,133.025,406000000.0
2009-01-16 04:45:00,133.03,133.09,132.995,132.995,215205000.0
2009-01-16 04:50:00,132.995,133.01,132.955,132.99,225000000.0
2009-01-16 04:55:00,132.99,133.295,132.975,133.185,574600000.0
2009-01-16 05:00:00,133.195,133.4,133.115,133.35,770800000.0
2009-01-16 05:05:00,133.365,133.59,133.26,133.465,1040200000.0
2009-01-16 05:10:00,133.465,133.58,133.41,133.58,468000000.0
2009-01-16 05:15:00,133.555,133.585,133.435,133.49,340000000.0
2009-01-16 05:20:00,133.415,133.475,133.325,133.365,351600000.0
2009-01-16 05:25:00,133.365,133.53,133.35,133.52,319400000.0
2009-01-16 05:30:00,133.53,133.53,133.405,133.52,298200000.0
2009-01-16 05:35:00,133.52,133.525,133.355,133.495,664600000.0
2009-01-16 05:40:00,133.5,133.515,133.36,133.385,458800000.0
2009-01-16 05:45:00,133.39,133.48,133.365,133.365,457600000.0
2009-01-16 05:50:00,133.375,133.395,133.295,133.32,354400000.0
2009-01-16 05:55:00,133.32,133.325,133.265,133.31,348800000.0
2009-01-16 06:00:00,133.315,133.375,133.295,133.345,401600000.0
2009-01-16 06:05:00,133.345,133.39,133.335,133.385,235600000.0
2009-01-16 06:10:00,133.395,133.455,133.375,133.43,200000000.0
2009-01-16 06:15:00,133.42,133.44,133.345,133.425,361600000.0
2009-01-16 06:20:00,133.43,133.51,133.43,133.495,340800000.0
2009-01-16 06:25:00,133.495,133.595,133.47,133.56,300400000.0
2009-01-16 06:30:00,133.56,133.62,133.515,133.525,526800000.0
2009-01-16 06:35:00,133.53,133.58,133.445,133.58,542600000.0
2009-01-16 06:40:00,133.58,133.59,133.485,133.53,193800000.0
2009-01-16 06:45:00,133.53,133.56,133.52,133.56,224200000.0
2009-01-16 06:50:00,133.56,133.61,133.455,133.535,472600000.0
2009-01-16 06:55:00,133.565,133.605,133.475,133.54,334400000.0
2009-01-16 07:00:00,133.54,133.61,133.51,133.59,424800000.0
2009-01-16 07:05:00,133.59,133.595,133.49,133.495,319600000.0
2009-01-16 07:10:00,133.495,133.55,133.465,133.47,254400000.0
2009-01-16 07:15:00,133.48,133.59,133.475,133.58,389400000.0
2009-01-16 07:20:00,133.58,133.62,133.565,133.62,248800000.0
2009-01-16 07:25:00,133.62,133.735,133.61,133.7,505200000.0
2009-01-16 07:30:00,133.7,133.915,133.7,133.88,409800000.0
2009-01-16 07:35:00,133.88,133.88,133.565,133.575,523400000.0
2009-01-16 07:40:00,133.535,133.635,133.48,133.565,639200000.0
2009-01-16 07:45:00,133.555,133.765,133.545,133.765,593000000.0
2009-01-16 07:50:00,133.765,134.215,133.715,134.045,961400000.0
2009-01-16 07:55:00,134.03,134.24,133.96,134.225,874800000.0
2009-01-16 08:00:00,134.24,134.275,134.145,134.165,647400000.0
2009-01-16 08:05:00,134.17,134.265,134.105,134.11,408000000.0
2009-01-16 08:10:00,134.105,134.115,133.955,133.97,436600000.0
2009-01-16 08:15:00,133.97,134.115,133.91,134.01,579300000.0
2009-01-16 08:20:00,134.015,134.365,133.93,134.365,415400000.0
2009-01-16 08:25:00,134.365,134.52,134.285,134.38,665800000.0
2009-01-16 08:30:00,134.37,134.415,134.245,134.345,581200000.0
2009-01-16 08:35:00,134.345,134.35,134.16,134.18,569000000.0
2009-01-16 08:40:00,134.18,134.2,134.09,134.125,753200000.0
2009-01-16 08:45:00,134.125,134.125,134.04,134.1,369600000.0
2009-01-16 08:50:00,134.105,134.175,134.06,134.075,529600000.0
2009-01-16 08:55:00,134.075,134.095,133.69,133.805,968000000.0
2009-01-16 09:00:00,133.805,133.945,133.7,133.76,756000000.0
2009-01-16 09:05:00,133.77,133.82,133.68,133.79,503000000.0
2009-01-16 09:10:00,133.8,133.95,133.72,133.93,764700000.0
2009-01-16 09:15:00,133.93,134.08,133.93,134.03,963600002.0
2009-01-16 09:20:00,134.04,134.06,133.935,134.05,576800000.0
2009-01-16 09:25:00,134.055,134.19,133.995,134.155,633200000.0
2009-01-16 09:30:00,134.16,134.29,134.07,134.275,464800000.0
2009-01-16 09:35:00,134.27,134.465,134.165,134.405,664000000.0
2009-01-16 09:40:00,134.41,134.41,134.17,134.285,662800000.0
2009-01-16 09:45:00,134.29,134.315,133.965,133.98,871800000.0
2009-01-16 09:50:00,133.975,134.12,133.795,134.12,970000000.0
2009-01-16 09:55:00,134.11,134.135,133.865,133.975,785800000.0
2009-01-16 10:00:00,133.98,134.04,133.715,133.735,994200000.0
2009-01-16 10:05:00,133.74,133.77,133.635,133.74,1070400000.0
2009-01-16 10:10:00,133.74,133.85,133.61,133.69,1090000000.0
2009-01-16 10:15:00,133.705,133.715,133.525,133.57,1107200000.0
2009-01-16 10:20:00,133.57,133.66,133.525,133.66,1018600000.0
2009-01-16 10:25:00,133.655,133.755,133.605,133.685,837000000.0
2009-01-16 10:30:00,133.68,133.78,133.53,133.645,1021000000.0
2009-01-16 10:35:00,133.66,133.79,133.6,133.75,777800000.0
2009-01-16 10:40:00,133.775,134.07,133.775,133.95,970600000.0
2009-01-16 10:45:00,133.95,134.01,133.865,133.935,962600000.0
2009-01-16 10:50:00,133.945,134.565,133.945,134.555,924600000.0
2009-01-16 10:55:00,134.56,134.59,134.275,134.285,967600000.0
2009-01-16 11:00:00,134.285,134.535,134.225,134.44,918600000.0
2009-01-16 11:05:00,134.44,134.475,134.155,134.475,1351800000.0
2009-01-16 11:10:00,134.485,134.855,134.475,134.85,1220600000.0
2009-01-16 11:15:00,134.84,134.965,134.77,134.79,866300000.0
2009-01-16 11:20:00,134.8,134.82,134.605,134.74,872000000.0
2009-01-16 11:25:00,134.735,134.905,134.695,134.765,900800000.0
2009-01-16 11:30:00,134.77,134.85,134.595,134.715,1119600000.0
2009-01-16 11:35:00,134.715,134.895,134.69,134.86,1325600000.0
2009-01-16 11:40:00,134.87,134.975,134.775,134.945,1381200000.0
2009-01-16 11:45:00,134.93,135.23,134.925,135.14,1723800000.0
2009-01-16 11:50:00,135.13,135.24,134.885,134.935,1760400000.0
2009-01-16 11:55:00,134.94,135.09,134.925,135.035,1320600000.0
2009-01-16 12:00:00,135.035,135.09,135.025,135.065,979800000.0
2009-01-16 12:05:00,135.065,135.07,134.905,134.92,593400000.0
2009-01-16 12:10:00,134.915,135.055,134.895,134.96,1417800000.0
2009-01-16 12:15:00,134.965,134.98,134.81,134.895,1660600000.0
2009-01-16 12:20:00,134.885,135.075,134.86,135.035,1144600000.0
2009-01-16 12:25:00,135.05,135.335,135.035,135.325,971600000.0
2009-01-16 12:30:00,135.325,135.335,135.16,135.235,926000000.0
2009-01-16 12:35:00,135.245,135.485,135.225,135.325,1063400000.0
2009-01-16 12:40:00,135.325,135.445,135.245,135.395,1216200000.0
2009-01-16 12:45:00,135.395,135.435,135.29,135.36,1013000000.0
2009-01-16 12:50:00,135.375,135.48,135.355,135.375,994000000.0
2009-01-16 12:55:00,135.37,135.38,135.24,135.335,1352800000.0
2009-01-16 13:00:00,135.345,135.345,134.99,135.12,2128600000.0
2009-01-16 13:05:00,135.125,135.32,135.07,135.19,1636000000.0
2009-01-16 13:10:00,135.195,135.45,135.16,135.255,1329200001.0
2009-01-16 13:15:00,135.25,135.415,135.195,135.325,1419399999.0
2009-01-16 13:20:00,135.325,135.365,135.18,135.2,1170400000.0
2009-01-16 13:25:00,135.2,135.28,135.13,135.135,722800000.0
2009-01-16 13:30:00,135.125,135.43,135.125,135.37,1136200000.0
2009-01-16 13:35:00,135.37,135.4,135.135,135.31,1432400000.0
2009-01-16 13:40:00,135.31,135.54,135.26,135.48,1273399999.0
2009-01-16 13:45:00,135.495,135.56,135.4,135.52,1242200000.0
2009-01-16 13:50:00,135.52,135.72,135.51,135.535,1276400001.0
2009-01-16 13:55:00,135.545,135.605,135.345,135.395,1381999999.0
2009-01-16 14:00:00,135.395,135.585,135.245,135.27,982400000.0
2009-01-16 14:05:00,135.27,135.36,135.16,135.35,759200000.0
2009-01-16 14:10:00,135.35,135.375,135.17,135.25,1126999999.0
2009-01-16 14:15:00,135.255,135.385,135.215,135.34,596800000.0
2009-01-16 14:20:00,135.34,135.36,135.225,135.29,825200000.0
2009-01-16 14:25:00,135.29,135.305,135.2,135.245,605200000.0
2009-01-16 14:30:00,135.245,135.265,135.045,135.055,1007800000.0
2009-01-16 14:35:00,135.05,135.18,135.03,135.175,846400000.0
2009-01-16 14:40:00,135.175,135.2,135.105,135.11,433600000.0
2009-01-16 14:45:00,135.105,135.125,135.0,135.04,755200000.0
2009-01-16 14:50:00,135.04,135.09,134.925,134.94,809000000.0
2009-01-16 14:55:00,134.94,135.205,134.93,135.16,1216800000.0
2009-01-16 15:00:00,135.18,135.265,135.045,135.185,977000000.0
2009-01-16 15:05:00,135.195,135.22,134.98,134.985,1084800000.0
2009-01-16 15:10:00,134.985,135.07,134.92,135.025,1441000000.0
2009-01-16 15:15:00,135.02,135.08,134.855,134.865,1559600000.0
2009-01-16 15:20:00,134.875,134.995,134.79,134.965,1392400000.0
2009-01-16 15:25:00,134.965,135.175,134.91,135.115,1274400000.0
2009-01-16 15:30:00,135.135,135.32,135.035,135.24,1091400000.0
2009-01-16 15:35:00,135.23,135.32,135.13,135.155,1239600000.0
2009-01-16 15:40:00,135.16,135.3,135.035,135.2,852000000.0
2009-01-16 15:45:00,135.205,135.325,135.12,135.145,990400000.0
2009-01-16 15:50:00,135.135,135.19,134.99,135.085,883300000.0
2009-01-16 15:55:00,135.085,135.185,135.03,135.05,922300000.0
2009-01-16 16:00:00,135.01,135.275,135.01,135.19,1585400000.0
2009-01-16 16:05:00,135.19,135.255,135.035,135.205,1631000000.0
2009-01-16 16:10:00,135.2,135.345,135.12,135.26,1874400000.0
2009-01-16 16:15:00,135.265,135.265,135.155,135.24,1750400000.0
2009-01-16 16:20:00,135.24,135.32,135.09,135.26,1148800000.0
2009-01-16 16:25:00,135.26,135.465,135.245,135.465,832800000.0
2009-01-16 16:30:00,135.46,135.555,135.33,135.38,1155199999.0
2009-01-16 16:35:00,135.385,135.39,135.095,135.14,1494800000.0
2009-01-16 16:40:00,135.14,135.155,134.775,135.0,1677000000.0
2009-01-16 16:45:00,135.005,135.225,134.995,135.195,1517600000.0
2009-01-16 16:50:00,135.205,135.255,134.84,134.895,1183000000.0
2009-01-16 16:55:00,134.895,134.9,134.71,134.775,1294400000.0
2009-01-16 17:00:00,134.75,134.76,134.4,134.585,1558799999.0
2009-01-16 17:05:00,134.585,134.605,134.445,134.455,1155400000.0
2009-01-16 17:10:00,134.455,134.48,134.195,134.39,1395400000.0
2009-01-16 17:15:00,134.42,134.44,134.25,134.28,1650200000.0
2009-01-16 17:20:00,134.285,134.36,134.225,134.29,1464000001.0
2009-01-16 17:25:00,134.29,134.495,134.15,134.475,1570800000.0
2009-01-16 17:30:00,134.49,134.67,134.425,134.595,1091400000.0
2009-01-16 17:35:00,134.585,134.785,134.575,134.765,1129000000.0
2009-01-16 17:40:00,134.77,134.89,134.535,134.55,1382800000.0
2009-01-16 17:45:00,134.55,134.66,134.33,134.35,1292400000.0
2009-01-16 17:50:00,134.35,134.4,134.14,134.35,1324200000.0
2009-01-16 17:55:00,134.35,134.495,134.255,134.4,942400000.0
2009-01-16 18:00:00,134.395,134.565,134.365,134.41,1123400000.0
2009-01-16 18:05:00,134.415,134.555,134.345,134.545,1693800000.0
2009-01-16 18:10:00,134.54,134.56,134.245,134.34,1576400000.0
2009-01-16 18:15:00,134.34,134.495,134.27,134.495,1720000000.0
2009-01-16 18:20:00,134.49,134.7,134.47,134.48,1104205000.0
2009-01-16 18:25:00,134.47,134.61,134.43,134.485,1383000000.0
2009-01-16 18:30:00,134.5,134.51,133.945,134.035,1178800000.0
2009-01-16 18:35:00,134.045,134.05,133.425,133.655,1518600000.0
2009-01-16 18:40:00,133.655,133.765,133.55,133.73,1500000000.0
2009-01-16 18:45:00,133.735,133.81,133.58,133.75,1408400000.0
2009-01-16 18:50:00,133.74,133.9,133.635,133.67,1085600000.0
2009-01-16 18:55:00,133.685,133.75,132.955,133.015,1898600000.0
2009-01-16 19:00:00,133.015,133.155,132.935,133.12,1902600000.0
2009-01-16 19:05:00,133.125,133.14,132.71,132.73,1303800000.0
2009-01-16 19:10:00,132.74,132.775,132.565,132.695,1171200000.0
2009-01-16 19:15:00,132.695,132.795,132.505,132.54,1488200000.0
2009-01-16 19:20:00,132.53,132.57,132.44,132.48,884200001.0
2009-01-16 19:25:00,132.48,132.665,132.415,132.615,1433100000.0
2009-01-16 19:30:00,132.615,132.83,132.485,132.55,2130200001.0
2009-01-16 19:35:00,132.56,132.56,132.14,132.14,2074999999.0
2009-01-16 19:40:00,132.145,132.455,132.095,132.35,1356000001.0
2009-01-16 19:45:00,132.35,132.445,132.22,132.445,1119800000.0
2009-01-16 19:50:00,132.455,132.73,132.455,132.655,761600000.0
2009-01-16 19:55:00,132.66,132.67,132.5,132.515,666400000.0
2009-01-16 20:00:00,132.51,132.745,132.505,132.61,1083200000.0
2009-01-16 20:05:00,132.615,132.66,132.52,132.595,858599999.0
2009-01-16 20:10:00,132.59,132.91,132.54,132.79,1082000000.0
2009-01-16 20:15:00,132.8,132.8,132.635,132.69,512400001.0
2009-01-16 20:20:00,132.685,132.74,132.53,132.605,1188800000.0
2009-01-16 20:25:00,132.59,132.595,132.435,132.545,1033000000.0
2009-01-16 20:30:00,132.55,132.685,132.545,132.65,724800000.0
2009-01-16 20:35:00,132.64,132.825,132.575,132.775,1107200000.0
2009-01-16 20:40:00,132.76,132.975,132.755,132.91,1205600000.0
2009-01-16 20:45:00,132.91,132.935,132.72,132.725,641600000.0
2009-01-16 20:50:00,132.725,132.815,132.7,132.75,646400000.0
2009-01-16 20:55:00,132.76,132.925,132.75,132.92,779200000.0
2009-01-16 21:00:00,132.92,133.01,132.835,133.01,792000000.0
2009-01-16 21:05:00,133.015,133.195,133.005,133.115,821600000.0
2009-01-16 21:10:00,133.115,133.34,133.06,133.315,854400000.0
2009-01-16 21:15:00,133.31,133.33,133.125,133.13,1016400000.0
2009-01-16 21:20:00,133.13,133.14,133.0,133.095,1032000000.0
2009-01-16 21:25:00,133.11,133.24,133.085,133.185,567000000.0
2009-01-16 21:30:00,133.195,133.295,133.14,133.295,566400000.0
2009-01-16 21:35:00,133.3,133.39,133.18,133.34,792000000.0
2009-01-16 21:40:00,133.335,133.445,133.265,133.32,1171200000.0
2009-01-16 21:45:00,133.32,133.425,133.315,133.335,811600000.0
2009-01-16 21:50:00,133.335,133.575,133.33,133.545,918000000.0
2009-01-16 21:55:00,133.545,133.63,133.45,133.585,1143200000.0
2009-01-16 22:00:00,133.575,133.68,133.365,133.375,1124400000.0
2009-01-16 22:05:00,133.37,133.585,133.33,133.505,810800000.0
2009-01-16 22:10:00,133.505,133.605,133.485,133.54,795200000.0
2009-01-16 22:15:00,133.54,133.61,133.535,133.57,352000000.0
2009-01-16 22:20:00,133.565,133.58,133.435,133.505,671800000.0
2009-01-16 22:25:00,133.505,133.515,133.405,133.415,490200000.0
2009-01-16 22:30:00,133.41,133.415,133.37,133.38,846800000.0
2009-01-16 22:35:00,133.39,133.475,133.365,133.46,663600000.0
2009-01-16 22:40:00,133.46,133.46,133.34,133.415,406400000.0
2009-01-16 22:45:00,133.42,133.505,133.355,133.4,557600000.0
2009-01-16 22:50:00,133.405,133.45,133.375,133.45,403400000.0
2009-01-16 22:55:00,133.445,133.59,133.445,133.565,603600000.0
2009-01-16 23:00:00,133.575,133.6,133.51,133.58,326600000.0
2009-01-16 23:05:00,133.575,133.72,133.52,133.65,865400000.0
2009-01-16 23:10:00,133.65,133.715,133.635,133.675,821800000.0
2009-01-16 23:15:00,133.69,133.775,133.65,133.755,593600000.0
2009-01-16 23:20:00,133.755,133.755,133.645,133.655,528600000.0
2009-01-16 23:25:00,133.695,133.71,133.625,133.705,439200000.0
2009-01-16 23:30:00,133.71,133.755,133.66,133.665,632000000.0
2009-01-16 23:35:00,133.665,133.675,133.61,133.635,338000000.0
2009-01-16 23:40:00,133.64,133.695,133.6,133.605,842200000.0
2009-01-16 23:45:00,133.615,133.625,133.345,133.365,485600000.0
2009-01-16 23:50:00,133.38,133.465,133.29,133.355,646000000.0
2009-01-16 23:55:00,133.38,133.625,133.32,133.625,169600000.0
2009-01-19 00:00:00,134.874,134.971,134.868,134.92,133000000.0
2009-01-19 00:05:00,134.935,134.995,134.92,134.975,146600000.0
2009-01-19 00:10:00,134.985,135.105,134.985,135.09,238400000.0
2009-01-19 00:15:00,135.095,135.145,135.06,135.08,239400000.0
2009-01-19 00:20:00,135.09,135.135,135.023,135.035,195400000.0
2009-01-19 00:25:00,135.115,135.18,135.08,135.175,101400000.0
2009-01-19 00:30:00,135.165,135.235,135.135,135.23,145600000.0
2009-01-19 00:35:00,135.22,135.405,135.22,135.4,185800000.0
2009-01-19 00:40:00,135.4,135.415,135.265,135.415,182600000.0
2009-01-19 00:45:00,135.415,135.48,135.405,135.445,241400000.0
2009-01-19 00:50:00,135.445,135.445,135.25,135.265,146200000.0
2009-01-19 00:55:00,135.26,135.36,135.245,135.33,117400000.0
2009-01-19 01:00:00,135.325,135.325,135.22,135.265,200700000.0
2009-01-19 01:05:00,135.27,135.545,135.235,135.47,419800000.0
2009-01-19 01:10:00,135.455,135.655,135.455,135.655,449800000.0
2009-01-19 01:15:00,135.67,135.85,135.6,135.735,496600000.0
2009-01-19 01:20:00,135.745,135.86,135.735,135.81,405000000.0
2009-01-19 01:25:00,135.815,135.825,135.625,135.705,534400000.0
2009-01-19 01:30:00,135.72,135.735,135.625,135.67,576000000.0
2009-01-19 01:35:00,135.665,135.73,135.63,135.7,386600000.0
2009-01-19 01:40:00,135.71,135.795,135.68,135.75,351600000.0
2009-01-19 01:45:00,135.775,135.775,135.625,135.66,253200000.0
2009-01-19 01:50:00,135.66,135.695,135.585,135.69,253600000.0
2009-01-19 01:55:00,135.69,135.72,135.63,135.63,239600000.0
2009-01-19 02:00:00,135.63,135.72,135.56,135.565,659200000.0
2009-01-19 02:05:00,135.565,135.705,135.535,135.705,552400000.0
2009-01-19 02:10:00,135.715,135.775,135.655,135.72,270400000.0
2009-01-19 02:15:00,135.71,135.735,135.665,135.695,401600000.0
2009-01-19 02:20:00,135.7,135.715,135.5,135.515,607600000.0
2009-01-19 02:25:00,135.52,135.52,135.345,135.37,389000000.0
2009-01-19 02:30:00,135.375,135.385,135.295,135.3,349600000.0
2009-01-19 02:35:00,135.295,135.38,135.28,135.345,331400000.0
2009-01-19 02:40:00,135.36,135.405,135.245,135.32,426600000.0
2009-01-19 02:45:00,135.31,135.365,135.235,135.235,540200000.0
2009-01-19 02:50:00,135.235,135.29,135.025,135.09,473400000.0
2009-01-19 02:55:00,135.08,135.11,134.765,134.87,614600000.0
2009-01-19 03:00:00,134.865,134.925,134.83,134.835,581000000.0
2009-01-19 03:05:00,134.825,134.835,134.695,134.71,441400000.0
2009-01-19 03:10:00,134.715,134.715,134.545,134.595,891800000.0
2009-01-19 03:15:00,134.6,134.63,134.21,134.24,689200000.0
2009-01-19 03:20:00,134.245,134.325,134.16,134.305,837200000.0
2009-01-19 03:25:00,134.305,134.42,134.26,134.405,362200000.0
2009-01-19 03:30:00,134.42,134.48,134.39,134.47,450000000.0
2009-01-19 03:35:00,134.47,134.495,134.305,134.305,350400000.0
2009-01-19 03:40:00,134.275,134.725,134.275,134.71,441200000.0
2009-01-19 03:45:00,134.71,134.71,134.59,134.635,376600000.0
2009-01-19 03:50:00,134.63,134.67,134.6,134.67,232200000.0
2009-01-19 03:55:00,134.685,134.82,134.66,134.745,423600000.0
2009-01-19 04:00:00,134.745,135.01,134.72,134.975,420800000.0
2009-01-19 04:05:00,134.975,134.975,134.88,134.935,256800000.0
2009-01-19 04:10:00,134.945,135.015,134.89,135.0,179200000.0
2009-01-19 04:15:00,135.005,135.005,134.91,135.005,292300000.0
2009-01-19 04:20:00,135.005,135.105,135.0,135.0,217000000.0
2009-01-19 04:25:00,135.0,135.06,134.935,134.935,271400000.0
2009-01-19 04:30:00,134.94,135.04,134.94,135.03,112000000.0
2009-01-19 04:35:00,135.03,135.095,135.02,135.05,247200000.0
2009-01-19 04:40:00,135.065,135.19,135.055,135.1,223800000.0
2009-01-19 04:45:00,135.1,135.1,135.005,135.025,220200000.0
2009-01-19 04:50:00,135.035,135.075,135.025,135.07,227200000.0
2009-01-19 04:55:00,135.1,135.225,135.1,135.215,214400000.0
2009-01-19 05:00:00,135.215,135.355,135.165,135.355,363400000.0
2009-01-19 05:05:00,135.365,135.47,135.365,135.445,322600000.0
2009-01-19 05:10:00,135.44,135.5,135.385,135.49,218200000.0
2009-01-19 05:15:00,135.49,135.565,135.49,135.53,336600000.0
2009-01-19 05:20:00,135.525,135.585,135.455,135.58,355600000.0
2009-01-19 05:25:00,135.57,135.69,135.505,135.665,406800000.0
2009-01-19 05:30:00,135.665,135.685,135.625,135.63,175400000.0
2009-01-19 05:35:00,135.625,135.625,135.335,135.385,383800000.0
2009-01-19 05:40:00,135.385,135.405,135.32,135.32,408200000.0
2009-01-19 05:45:00,135.335,135.35,135.23,135.285,456200000.0
2009-01-19 05:50:00,135.28,135.42,135.28,135.365,314000000.0
2009-01-19 05:55:00,135.365,135.38,135.235,135.27,268800000.0
2009-01-19 06:00:00,135.275,135.315,135.125,135.25,455200000.0
2009-01-19 06:05:00,135.23,135.33,135.21,135.26,424400000.0
2009-01-19 06:10:00,135.255,135.285,135.23,135.265,296600000.0
2009-01-19 06:15:00,135.265,135.365,135.26,135.35,274800000.0
2009-01-19 06:20:00,135.35,135.38,135.26,135.3,344800000.0
2009-01-19 06:25:00,135.29,135.315,135.24,135.255,313800000.0
2009-01-19 06:30:00,135.255,135.35,135.235,135.25,318400000.0
2009-01-19 06:35:00,135.265,135.345,135.2,135.26,541200000.0
2009-01-19 06:40:00,135.26,135.26,135.195,135.23,231000000.0
2009-01-19 06:45:00,135.22,135.29,135.19,135.28,218000000.0
2009-01-19 06:50:00,135.28,135.28,135.225,135.275,200000000.0
2009-01-19 06:55:00,135.275,135.275,135.0,135.095,358200000.0
2009-01-19 07:00:00,135.095,135.095,135.03,135.04,198400000.0
2009-01-19 07:05:00,135.04,135.04,134.935,134.96,270200000.0
2009-01-19 07:10:00,134.96,134.97,134.79,134.855,372600000.0
2009-01-19 07:15:00,134.87,134.875,134.78,134.815,305600000.0
2009-01-19 07:20:00,134.82,134.885,134.79,134.825,130600000.0
2009-01-19 07:25:00,134.82,134.885,134.82,134.845,188800000.0
2009-01-19 07:30:00,134.845,134.845,134.59,134.59,262800000.0
2009-01-19 07:35:00,134.575,134.735,134.47,134.67,385000000.0
2009-01-19 07:40:00,134.67,134.74,134.64,134.685,233600000.0
2009-01-19 07:45:00,134.685,134.735,134.67,134.715,72000000.0
2009-01-19 07:50:00,134.715,134.775,134.705,134.76,246400000.0
2009-01-19 07:55:00,134.765,134.95,134.765,134.94,423800000.0
2009-01-19 08:00:00,134.945,135.07,134.885,135.035,440000000.0
2009-01-19 08:05:00,135.035,135.075,134.92,134.99,365600000.0
2009-01-19 08:10:00,134.99,135.05,134.95,135.045,397600000.0
2009-01-19 08:15:00,135.03,135.265,135.01,135.245,461800000.0
2009-01-19 08:20:00,135.26,135.3,135.095,135.165,505600000.0
2009-01-19 08:25:00,135.165,135.19,134.98,135.01,615000000.0
2009-01-19 08:30:00,135.015,135.155,134.99,135.14,608000000.0
2009-01-19 08:35:00,135.13,135.215,135.065,135.17,400600000.0
2009-01-19 08:40:00,135.17,135.18,134.95,134.965,368600000.0
2009-01-19 08:45:00,134.975,134.985,134.73,134.785,533600000.0
2009-01-19 08:50:00,134.79,134.87,134.75,134.78,594000000.0
2009-01-19 08:55:00,134.78,134.81,134.715,134.72,263800000.0
2009-01-19 09:00:00,134.725,134.805,134.71,134.785,508599999.0
2009-01-19 09:05:00,134.785,134.81,134.54,134.6,691000000.0
2009-01-19 09:10:00,134.595,134.655,134.485,134.63,606200000.0
2009-01-19 09:15:00,134.635,134.65,133.8,133.865,884400000.0
2009-01-19 09:20:00,133.87,133.9,133.2,133.53,1005700000.0
2009-01-19 09:25:00,133.53,133.755,133.38,133.725,708400000.0
2009-01-19 09:30:00,133.74,133.76,133.585,133.62,835199999.0
2009-01-19 09:35:00,133.62,133.67,133.485,133.54,694600000.0
2009-01-19 09:40:00,133.54,133.565,132.93,132.93,918900000.0
2009-01-19 09:45:00,132.95,133.005,132.655,132.995,819000000.0
2009-01-19 09:50:00,133.0,133.245,132.985,133.195,684000000.0
2009-01-19 09:55:00,133.205,133.41,133.165,133.31,753200000.0
2009-01-19 10:00:00,133.325,133.52,133.31,133.505,718200000.0
2009-01-19 10:05:00,133.495,133.525,133.325,133.41,819400000.0
2009-01-19 10:10:00,133.41,133.705,133.41,133.57,1014200000.0
2009-01-19 10:15:00,133.57,134.045,133.57,133.945,842600000.0
2009-01-19 10:20:00,133.935,133.945,133.715,133.715,1017000000.0
2009-01-19 10:25:00,133.725,133.805,133.66,133.755,521200000.0
2009-01-19 10:30:00,133.75,133.75,133.125,133.135,685640000.0
2009-01-19 10:35:00,133.145,133.205,132.985,133.11,801440000.0
2009-01-19 10:40:00,133.12,133.235,133.06,133.14,766600000.0
2009-01-19 10:45:00,133.14,133.215,133.035,133.115,671400000.0
2009-01-19 10:50:00,133.115,133.155,132.815,132.955,679800000.0
2009-01-19 10:55:00,132.97,133.07,132.545,132.68,939400000.0
2009-01-19 11:00:00,132.685,132.885,132.65,132.885,796000000.0
2009-01-19 11:05:00,132.885,133.09,132.875,133.09,893800000.0
2009-01-19 11:10:00,133.09,133.165,132.92,132.94,758200000.0
2009-01-19 11:15:00,132.925,133.035,132.925,132.94,403000000.0
2009-01-19 11:20:00,132.945,133.0,132.845,132.885,600600000.0
2009-01-19 11:25:00,132.875,132.915,132.71,132.855,509000000.0
2009-01-19 11:30:00,132.86,132.87,132.445,132.64,898000000.0
2009-01-19 11:35:00,132.64,132.78,132.525,132.625,844600000.0
2009-01-19 11:40:00,132.62,132.625,132.48,132.575,956200001.0
2009-01-19 11:45:00,132.58,132.77,132.58,132.68,764800000.0
2009-01-19 11:50:00,132.68,132.98,132.675,132.975,600000000.0
2009-01-19 11:55:00,132.98,133.125,132.895,132.895,655800000.0
2009-01-19 12:00:00,132.895,133.075,132.725,132.9,538400000.0
2009-01-19 12:05:00,132.93,133.16,132.915,133.12,532800000.0
2009-01-19 12:10:00,133.12,133.215,133.02,133.12,542000000.0
2009-01-19 12:15:00,133.115,133.285,133.1,133.125,772000000.0
2009-01-19 12:20:00,133.12,133.17,133.01,133.08,620000000.0
2009-01-19 12:25:00,133.08,133.39,133.045,133.37,748200000.0
2009-01-19 12:30:00,133.37,133.41,133.21,133.295,537800000.0
2009-01-19 12:35:00,133.295,133.35,133.24,133.24,369800000.0
2009-01-19 12:40:00,133.25,133.255,133.08,133.08,393600000.0
2009-01-19 12:45:00,133.06,133.195,133.015,133.09,334600000.0
2009-01-19 12:50:00,133.1,133.255,132.965,133.245,582400000.0
2009-01-19 12:55:00,133.26,133.26,132.86,132.89,666000001.0
2009-01-19 13:00:00,132.89,132.995,132.825,132.93,368200000.0
2009-01-19 13:05:00,132.935,133.075,132.765,132.805,678600000.0
2009-01-19 13:10:00,132.805,132.945,132.73,132.815,838400000.0
2009-01-19 13:15:00,132.83,133.015,132.685,133.015,984600000.0
2009-01-19 13:20:00,133.015,133.17,132.885,133.17,1021400000.0
2009-01-19 13:25:00,133.155,133.26,132.945,133.035,707800000.0
2009-01-19 13:30:00,133.035,133.095,132.915,132.995,955400000.0
2009-01-19 13:35:00,132.995,133.1,132.97,133.03,524800000.0
2009-01-19 13:40:00,133.03,133.03,132.795,132.84,468000000.0
2009-01-19 13:45:00,132.83,132.835,132.69,132.765,402400000.0
2009-01-19 13:50:00,132.775,132.775,132.6,132.76,474000000.0
2009-01-19 13:55:00,132.775,132.775,132.615,132.63,569400001.0
2009-01-19 14:00:00,132.63,132.76,132.515,132.75,616000000.0
2009-01-19 14:05:00,132.755,132.77,132.615,132.735,385400000.0
2009-01-19 14:10:00,132.735,132.75,132.64,132.705,461800000.0
2009-01-19 14:15:00,132.705,132.76,132.665,132.7,457600000.0
2009-01-19 14:20:00,132.69,132.785,132.675,132.775,370000000.0
2009-01-19 14:25:00,132.77,132.77,132.505,132.525,400800000.0
2009-01-19 14:30:00,132.51,132.51,132.205,132.355,559400000.0
2009-01-19 14:35:00,132.36,132.445,132.3,132.36,754600000.0
2009-01-19 14:40:00,132.36,132.42,132.275,132.34,611200000.0
2009-01-19 14:45:00,132.315,132.33,132.15,132.32,523000000.0
2009-01-19 14:50:00,132.31,132.34,132.165,132.235,943400000.0
2009-01-19 14:55:00,132.235,132.255,132.075,132.16,916400000.0
2009-01-19 15:00:00,132.155,132.175,131.95,132.12,954800000.0
2009-01-19 15:05:00,132.135,132.15,131.89,131.91,1146200000.0
2009-01-19 15:10:00,131.925,131.925,131.64,131.69,923800000.0
2009-01-19 15:15:00,131.685,131.715,131.42,131.675,1045000000.0
2009-01-19 15:20:00,131.67,131.815,131.515,131.61,1021800000.0
2009-01-19 15:25:00,131.64,131.73,131.605,131.705,554400000.0
2009-01-19 15:30:00,131.705,131.745,131.605,131.62,846600000.0
2009-01-19 15:35:00,131.625,131.66,131.56,131.625,790000000.0
2009-01-19 15:40:00,131.6,131.64,131.465,131.565,1282400000.0
2009-01-19 15:45:00,131.57,131.595,131.07,131.1,1093000000.0
2009-01-19 15:50:00,131.105,131.315,131.01,131.26,950800000.0
2009-01-19 15:55:00,131.26,131.535,131.215,131.41,1122600000.0
2009-01-19 16:00:00,131.41,131.445,131.25,131.28,749200000.0
2009-01-19 16:05:00,131.285,131.41,131.2,131.305,704600000.0
2009-01-19 16:10:00,131.31,131.39,131.205,131.235,1023200000.0
2009-01-19 16:15:00,131.24,131.33,131.125,131.16,1072400000.0
2009-01-19 16:20:00,131.175,131.245,131.105,131.21,1304800000.0
2009-01-19 16:25:00,131.21,131.295,131.115,131.115,1163000000.0
2009-01-19 16:30:00,131.115,131.185,130.735,130.74,1258600000.0
2009-01-19 16:35:00,130.74,130.985,130.655,130.875,1104600000.0
2009-01-19 16:40:00,130.875,130.93,130.73,130.735,792600000.0
2009-01-19 16:45:00,130.72,130.835,130.455,130.83,1296600000.0
2009-01-19 16:50:00,130.835,130.94,130.695,130.885,1010400000.0
2009-01-19 16:55:00,130.875,130.91,130.575,130.58,1023600000.0
2009-01-19 17:00:00,130.58,130.685,130.465,130.565,1047600000.0
2009-01-19 17:05:00,130.555,130.775,130.535,130.76,859400000.0
2009-01-19 17:10:00,130.76,130.86,130.71,130.81,596000000.0
2009-01-19 17:15:00,130.81,130.925,130.755,130.775,1111600000.0
2009-01-19 17:20:00,130.77,130.925,130.645,130.895,646800000.0
2009-01-19 17:25:00,130.885,131.01,130.76,130.915,1424900000.0
2009-01-19 17:30:00,130.915,130.92,130.8,130.88,843400000.0
2009-01-19 17:35:00,130.89,131.35,130.89,131.335,939200000.0
2009-01-19 17:40:00,131.345,131.385,131.045,131.3,1496800000.0
2009-01-19 17:45:00,131.3,131.485,131.265,131.395,1031805000.0
2009-01-19 17:50:00,131.395,131.455,131.2,131.2,1274800000.0
2009-01-19 17:55:00,131.205,131.34,131.135,131.25,1031800000.0
2009-01-19 18:00:00,131.25,131.25,130.985,131.08,891500000.0
2009-01-19 18:05:00,131.08,131.08,130.775,130.89,929200000.0
2009-01-19 18:10:00,130.89,131.11,130.87,131.025,1083400001.0
2009-01-19 18:15:00,131.025,131.115,130.945,131.11,763200000.0
2009-01-19 18:20:00,131.13,131.44,131.12,131.27,1182200000.0
2009-01-19 18:25:00,131.275,131.34,131.215,131.255,735400000.0
2009-01-19 18:30:00,131.255,131.395,131.225,131.365,747200000.0
2009-01-19 18:35:00,131.36,131.495,131.36,131.43,507000000.0
2009-01-19 18:40:00,131.42,131.455,131.35,131.38,577800000.0
2009-01-19 18:45:00,131.39,131.46,131.34,131.41,1242200000.0
2009-01-19 18:50:00,131.41,131.455,131.255,131.265,499600000.0
2009-01-19 18:55:00,131.265,131.28,131.15,131.19,530000000.0
2009-01-19 19:00:00,131.19,131.32,131.155,131.175,870400000.0
2009-01-19 19:05:00,131.175,131.18,131.09,131.155,187200000.0
2009-01-19 19:10:00,131.155,131.16,131.125,131.125,84800000.0
2009-01-19 19:15:00,131.125,131.165,131.08,131.155,217600000.0
2009-01-19 19:20:00,131.155,131.22,131.07,131.125,236200000.0
2009-01-19 19:25:00,131.13,131.16,131.075,131.11,311400000.0
2009-01-19 19:30:00,131.1,131.175,131.045,131.165,296000000.0
2009-01-19 19:35:00,131.16,131.185,131.05,131.155,358200000.0
2009-01-19 19:40:00,131.16,131.17,131.065,131.12,517000000.0
2009-01-19 19:45:00,131.125,131.125,131.05,131.07,226400000.0
2009-01-19 19:50:00,131.085,131.17,131.07,131.07,287400000.0
2009-01-19 19:55:00,131.065,131.1,131.04,131.1,206800000.0
2009-01-19 20:00:00,131.1,131.17,131.055,131.055,115600000.0
2009-01-19 20:05:00,131.055,131.205,131.04,131.11,680800000.0
2009-01-19 20:10:00,131.13,131.14,131.055,131.055,156400000.0
2009-01-19 20:15:00,131.055,131.295,131.055,131.295,513200000.0
2009-01-19 20:20:00,131.285,131.285,131.21,131.225,246400000.0
2009-01-19 20:25:00,131.225,131.355,131.125,131.235,469400000.0
2009-01-19 20:30:00,131.21,131.253,131.075,131.195,566000000.0
2009-01-19 20:35:00,131.195,131.24,131.175,131.23,308800000.0
2009-01-19 20:40:00,131.23,131.23,131.125,131.14,177600000.0
2009-01-19 20:45:00,131.14,131.25,131.13,131.235,444800000.0
2009-01-19 20:50:00,131.24,131.49,131.17,131.42,432800000.0
2009-01-19 20:55:00,131.42,131.47,131.39,131.43,469600000.0
2009-01-19 21:00:00,131.44,131.535,131.355,131.395,817400000.0
2009-01-19 21:05:00,131.395,131.495,131.245,131.275,561600000.0
2009-01-19 21:10:00,131.29,131.36,131.27,131.36,381000000.0
2009-01-19 21:15:00,131.335,131.36,131.28,131.36,308600000.0
2009-01-19 21:20:00,131.36,131.36,131.275,131.355,267200000.0
2009-01-19 21:25:00,131.355,131.37,131.3,131.31,94400000.0
2009-01-19 21:30:00,131.31,131.385,131.265,131.32,250000000.0
2009-01-19 21:35:00,131.335,131.36,131.13,131.18,212800000.0
2009-01-19 21:40:00,131.18,131.18,131.11,131.125,258400000.0
2009-01-19 21:45:00,131.115,131.145,131.058,131.13,274800000.0
2009-01-19 21:50:00,131.135,131.15,131.035,131.053,186000000.0
2009-01-19 21:55:00,131.1,131.135,131.09,131.12,90400000.0
2009-01-19 22:00:00,131.12,131.165,131.095,131.15,310800000.0
2009-01-19 22:05:00,131.15,131.15,130.99,130.995,158600000.0
2009-01-19 22:10:00,131.0,131.02,130.84,130.93,316600000.0
2009-01-19 22:15:00,130.93,131.05,130.92,130.985,397400000.0
2009-01-19 22:20:00,130.975,131.115,130.925,131.115,248800000.0
2009-01-19 22:25:00,131.115,131.155,131.015,131.11,264000000.0
2009-01-19 22:30:00,131.115,131.115,131.025,131.035,54400000.0
2009-01-19 22:35:00,131.035,131.04,131.025,131.04,53200000.0
2009-01-19 22:40:00,131.04,131.05,131.013,131.036,121000000.0
2009-01-19 22:45:00,131.055,131.06,130.988,131.05,188400000.0
2009-01-19 22:50:00,131.025,131.075,130.984,131.06,185800000.0
2009-01-19 22:55:00,131.06,131.11,131.013,131.11,254400000.0
2009-01-19 23:00:00,131.045,131.09,131.025,131.075,144200000.0
2009-01-19 23:05:00,131.075,131.08,131.055,131.075,81600000.0
2009-01-19 23:10:00,131.08,131.11,131.05,131.11,115200000.0
2009-01-19 23:15:00,131.11,131.11,131.08,131.105,104000000.0
2009-01-19 23:20:00,131.105,131.13,131.069,131.13,161800000.0
2009-01-19 23:25:00,131.135,131.15,131.115,131.135,93600000.0
2009-01-19 23:30:00,131.135,131.14,131.06,131.06,150400000.0
2009-01-19 23:35:00,131.06,131.06,130.95,131.045,98600000.0
2009-01-19 23:40:00,131.035,131.135,130.995,131.1,203200000.0
2009-01-19 23:45:00,131.11,131.135,130.97,131.03,518400000.0
2009-01-19 23:50:00,131.03,131.03,130.965,131.015,427200000.0
2009-01-19 23:55:00,131.015,131.035,130.635,130.64,555800000.0
2009-01-20 00:00:00,130.645,130.74,130.45,130.625,519800000.0
2009-01-20 00:05:00,130.625,130.625,130.295,130.34,393800000.0
2009-01-20 00:10:00,130.335,130.36,130.095,130.11,458000000.0
2009-01-20 00:15:00,130.115,130.185,130.03,130.15,435600000.0
2009-01-20 00:20:00,130.15,130.415,130.135,130.345,247200000.0
2009-01-20 00:25:00,130.345,130.345,130.175,130.2,97000000.0
2009-01-20 00:30:00,130.2,130.24,130.15,130.21,156800000.0
2009-01-20 00:35:00,130.21,130.355,130.205,130.265,263600000.0
2009-01-20 00:40:00,130.275,130.315,130.19,130.25,126240000.0
2009-01-20 00:45:00,130.25,130.25,130.08,130.155,140000000.0
2009-01-20 00:50:00,130.155,130.265,130.15,130.26,93400000.0
2009-01-20 00:55:00,130.275,130.29,130.16,130.22,175800000.0
2009-01-20 01:00:00,130.225,130.325,130.135,130.15,525200000.0
2009-01-20 01:05:00,130.16,130.295,130.14,130.295,188600000.0
2009-01-20 01:10:00,130.295,130.45,130.295,130.445,147400000.0
2009-01-20 01:15:00,130.45,130.48,130.39,130.42,155000000.0
2009-01-20 01:20:00,130.42,130.43,130.23,130.43,154739999.0
2009-01-20 01:25:00,130.43,130.535,130.355,130.51,182000000.0
2009-01-20 01:30:00,130.525,130.53,130.38,130.435,196800000.0
2009-01-20 01:35:00,130.435,130.595,130.415,130.535,264500000.0
2009-01-20 01:40:00,130.545,130.705,130.545,130.695,216800000.0
2009-01-20 01:45:00,130.695,130.885,130.695,130.885,229000000.0
2009-01-20 01:50:00,130.89,130.98,130.81,130.91,213400000.0
2009-01-20 01:55:00,130.86,130.88,130.67,130.705,434800000.0
2009-01-20 02:00:00,130.7,130.735,130.605,130.63,408537500.0
2009-01-20 02:05:00,130.63,130.675,130.51,130.63,519800000.0
2009-01-20 02:10:00,130.63,130.645,130.115,130.15,609000000.0
2009-01-20 02:15:00,130.14,130.29,130.08,130.27,486200000.0
2009-01-20 02:20:00,130.27,130.27,130.065,130.135,421800000.0
2009-01-20 02:25:00,130.135,130.145,129.495,129.525,847599997.0
2009-01-20 02:30:00,129.525,129.635,129.175,129.175,773000000.0
2009-01-20 02:35:00,129.175,129.455,129.175,129.26,844000000.0
2009-01-20 02:40:00,129.26,129.305,128.985,129.045,756200000.0
2009-01-20 02:45:00,129.045,129.31,129.04,129.27,728800000.0
2009-01-20 02:50:00,129.275,129.345,128.865,128.95,573400000.0
2009-01-20 02:55:00,128.955,129.185,128.795,128.955,886600000.0
2009-01-20 03:00:00,128.955,129.16,128.92,129.16,558200000.0
2009-01-20 03:05:00,129.165,129.185,129.02,129.18,390000000.0
2009-01-20 03:10:00,129.19,129.375,129.165,129.3,395600000.0
2009-01-20 03:15:00,129.3,129.31,128.965,129.06,477200000.0
2009-01-20 03:20:00,129.025,129.035,128.885,129.0,359200000.0
2009-01-20 03:25:00,129.005,129.125,128.995,129.065,395400000.0
2009-01-20 03:30:00,129.065,129.09,128.895,129.015,307400000.0
2009-01-20 03:35:00,129.01,129.11,129.01,129.08,174600000.0
2009-01-20 03:40:00,129.085,129.205,129.045,129.175,334200000.0
2009-01-20 03:45:00,129.17,129.17,129.1,129.11,201200000.0
2009-01-20 03:50:00,129.1,129.115,129.04,129.115,216800000.0
2009-01-20 03:55:00,129.11,129.205,129.055,129.08,360600000.0
2009-01-20 04:00:00,129.08,129.17,129.08,129.17,230400000.0
2009-01-20 04:05:00,129.175,129.22,129.13,129.16,302800000.0
2009-01-20 04:10:00,129.16,129.24,129.145,129.2,250600000.0
2009-01-20 04:15:00,129.2,129.32,129.195,129.245,339800000.0
2009-01-20 04:20:00,129.24,129.27,129.2,129.26,213800000.0
2009-01-20 04:25:00,129.25,129.34,129.245,129.34,309000000.0
2009-01-20 04:30:00,129.34,129.355,129.155,129.165,297800000.0
2009-01-20 04:35:00,129.165,129.305,129.145,129.23,202000000.0
2009-01-20 04:40:00,129.23,129.29,129.195,129.29,233600000.0
2009-01-20 04:45:00,129.29,129.33,129.255,129.26,344800000.0
2009-01-20 04:50:00,129.255,129.295,129.23,129.245,203200000.0
2009-01-20 04:55:00,129.24,129.27,129.15,129.16,253600000.0
2009-01-20 05:00:00,129.155,129.21,129.095,129.1,419400000.0
2009-01-20 05:05:00,129.115,129.145,129.045,129.05,217800000.0
2009-01-20 05:10:00,129.055,129.055,128.9,128.97,318000000.0
2009-01-20 05:15:00,128.96,128.985,128.865,128.885,286600000.0
2009-01-20 05:20:00,128.875,128.97,128.815,128.97,265800000.0
2009-01-20 05:25:00,128.975,129.065,128.95,129.0,268200000.0
2009-01-20 05:30:00,128.995,129.025,128.895,129.0,239000000.0
2009-01-20 05:35:00,128.99,129.095,128.99,129.06,123800000.0
2009-01-20 05:40:00,129.055,129.11,129.005,129.025,234400000.0
2009-01-20 05:45:00,129.025,129.1,129.015,129.07,139600000.0
2009-01-20 05:50:00,129.06,129.125,129.06,129.105,176600000.0
2009-01-20 05:55:00,129.105,129.15,129.085,129.095,349000000.0
2009-01-20 06:00:00,129.095,129.15,129.065,129.11,313000000.0
2009-01-20 06:05:00,129.1,129.11,128.925,128.96,323000000.0
2009-01-20 06:10:00,128.955,129.03,128.91,129.02,291600000.0
2009-01-20 06:15:00,129.02,129.04,128.885,128.895,375200000.0
2009-01-20 06:20:00,128.895,128.91,128.76,128.76,297600000.0
2009-01-20 06:25:00,128.77,128.81,127.91,128.04,857400000.0
2009-01-20 06:30:00,128.035,128.33,128.015,128.07,613200000.0
2009-01-20 06:35:00,128.07,128.355,128.04,128.065,670600000.0
2009-01-20 06:40:00,128.065,128.225,128.055,128.085,456400000.0
2009-01-20 06:45:00,128.1,128.13,127.995,128.12,480400000.0
2009-01-20 06:50:00,128.135,128.18,127.99,128.155,430600000.0
2009-01-20 06:55:00,128.15,128.15,127.84,127.875,626800000.0
2009-01-20 07:00:00,127.875,128.02,127.395,127.555,989100000.0
2009-01-20 07:05:00,127.555,127.735,127.545,127.615,590400000.0
2009-01-20 07:10:00,127.65,127.895,127.645,127.895,674400000.0
2009-01-20 07:15:00,127.9,127.94,127.705,127.835,640600000.0
2009-01-20 07:20:00,127.835,127.96,127.795,127.96,420200000.0
2009-01-20 07:25:00,127.96,127.99,127.805,127.85,425000000.0
2009-01-20 07:30:00,127.855,127.955,127.77,127.845,331200000.0
2009-01-20 07:35:00,127.82,127.87,127.57,127.6,267400000.0
2009-01-20 07:40:00,127.585,128.045,127.53,127.975,476800000.0
2009-01-20 07:45:00,127.965,128.295,127.885,128.28,527000000.0
2009-01-20 07:50:00,128.3,129.11,128.17,129.025,966400000.0
2009-01-20 07:55:00,129.02,129.4,128.63,128.73,1029450000.0
2009-01-20 08:00:00,128.745,128.855,128.685,128.685,528400000.0
2009-01-20 08:05:00,128.705,128.93,128.57,128.92,498200000.0
2009-01-20 08:10:00,128.915,129.04,128.5,128.805,790200000.0
2009-01-20 08:15:00,128.805,128.92,128.66,128.715,622800000.0
2009-01-20 08:20:00,128.715,128.87,128.67,128.86,214200000.0
2009-01-20 08:25:00,128.86,128.89,128.53,128.555,446600000.0
2009-01-20 08:30:00,128.555,128.87,128.45,128.715,684600000.0
2009-01-20 08:35:00,128.715,128.81,128.6,128.775,450800000.0
2009-01-20 08:40:00,128.745,128.925,128.705,128.74,326805000.0
2009-01-20 08:45:00,128.765,128.965,128.67,128.815,462600000.0
2009-01-20 08:50:00,128.83,129.095,128.83,128.995,547200000.0
2009-01-20 08:55:00,128.995,129.08,128.945,129.045,451200000.0
2009-01-20 09:00:00,129.05,129.075,128.61,128.655,549200000.0
2009-01-20 09:05:00,128.645,128.7,128.4,128.42,601400000.0
2009-01-20 09:10:00,128.425,128.44,128.03,128.115,704000000.0
2009-01-20 09:15:00,128.105,128.195,127.93,128.05,631800000.0
2009-01-20 09:20:00,128.08,128.265,127.885,128.17,813600000.0
2009-01-20 09:25:00,128.175,128.525,128.115,128.345,1058000000.0
2009-01-20 09:30:00,128.34,128.41,128.24,128.28,728200000.0
2009-01-20 09:35:00,128.29,128.375,128.235,128.28,384000000.0
2009-01-20 09:40:00,128.29,128.63,128.26,128.585,667000000.0
2009-01-20 09:45:00,128.585,128.585,127.92,128.01,902000000.0
2009-01-20 09:50:00,128.01,128.2,127.615,127.655,999000000.0
2009-01-20 09:55:00,127.66,127.805,127.55,127.66,970800000.0
2009-01-20 10:00:00,127.66,127.81,127.57,127.72,799800000.0
2009-01-20 10:05:00,127.725,128.135,127.65,128.055,1084000000.0
2009-01-20 10:10:00,128.06,128.07,127.94,127.985,1004000000.0
2009-01-20 10:15:00,127.975,128.17,127.835,127.99,953800000.0
2009-01-20 10:20:00,127.975,127.99,127.655,127.67,958200000.0
2009-01-20 10:25:00,127.665,127.82,127.315,127.415,1452000000.0
2009-01-20 10:30:00,127.41,127.54,127.33,127.37,857200000.0
2009-01-20 10:35:00,127.36,127.36,127.0,127.25,961400000.0
2009-01-20 10:40:00,127.26,127.36,127.2,127.31,946600000.0
2009-01-20 10:45:00,127.31,127.615,127.275,127.615,673000000.0
2009-01-20 10:50:00,127.625,127.77,127.39,127.395,1025600000.0
2009-01-20 10:55:00,127.41,127.655,127.41,127.455,860200000.0
2009-01-20 11:00:00,127.44,127.44,127.135,127.36,1155600000.0
2009-01-20 11:05:00,127.36,127.44,127.165,127.185,923200000.0
2009-01-20 11:10:00,127.185,127.21,126.845,126.895,1232000000.0
2009-01-20 11:15:00,126.89,127.315,126.85,127.195,1145800000.0
2009-01-20 11:20:00,127.19,127.225,126.695,126.695,1287000000.0
2009-01-20 11:25:00,126.705,127.115,126.645,127.06,1168000000.0
2009-01-20 11:30:00,127.05,127.29,126.96,126.97,994800000.0
2009-01-20 11:35:00,126.955,127.01,126.92,126.95,735200000.0
2009-01-20 11:40:00,126.95,127.22,126.715,127.105,994800000.0
2009-01-20 11:45:00,127.105,127.245,126.975,127.15,905800000.0
2009-01-20 11:50:00,127.155,127.315,127.055,127.085,892000000.0
2009-01-20 11:55:00,127.075,127.075,126.69,126.855,1186800000.0
2009-01-20 12:00:00,126.865,126.9,126.715,126.815,1223200000.0
2009-01-20 12:05:00,126.78,126.865,126.705,126.86,1246600000.0
2009-01-20 12:10:00,126.86,127.0,126.695,126.99,1302400000.0
2009-01-20 12:15:00,127.005,127.005,126.78,126.91,1089600000.0
2009-01-20 12:20:00,126.91,126.94,126.77,126.825,1041000000.0
2009-01-20 12:25:00,126.825,126.915,126.725,126.865,916600000.0
2009-01-20 12:30:00,126.865,127.055,126.85,127.04,1271400000.0
2009-01-20 12:35:00,127.03,127.13,126.975,127.05,862600000.0
2009-01-20 12:40:00,127.05,127.155,126.875,126.89,786000000.0
2009-01-20 12:45:00,126.885,127.035,126.855,127.01,845600000.0
2009-01-20 12:50:00,127.025,127.075,126.705,126.765,882800000.0
2009-01-20 12:55:00,126.76,126.79,126.55,126.625,831600000.0
2009-01-20 13:00:00,126.63,126.635,126.305,126.405,959800000.0
2009-01-20 13:05:00,126.4,126.45,126.265,126.34,680200000.0
2009-01-20 13:10:00,126.34,126.395,126.135,126.295,599800000.0
2009-01-20 13:15:00,126.3,126.345,126.195,126.285,615400000.0
2009-01-20 13:20:00,126.29,126.375,126.21,126.28,685000000.0
2009-01-20 13:25:00,126.29,126.38,126.24,126.29,745800000.0
2009-01-20 13:30:00,126.295,126.3,125.985,126.165,795200000.0
2009-01-20 13:35:00,126.165,126.165,125.835,125.935,835200000.0
2009-01-20 13:40:00,125.935,126.01,125.85,126.0,784000000.0
2009-01-20 13:45:00,126.005,126.015,125.815,125.935,631400000.0
2009-01-20 13:50:00,125.94,125.95,125.575,125.605,981200000.0
2009-01-20 13:55:00,125.595,125.88,125.585,125.775,1036000000.0
2009-01-20 14:00:00,125.775,126.07,125.69,126.07,1128400000.0
2009-01-20 14:05:00,126.07,126.24,126.01,126.2,878600000.0
2009-01-20 14:10:00,126.19,126.355,126.155,126.255,843100000.0
2009-01-20 14:15:00,126.255,126.28,125.805,125.86,1186200000.0
2009-01-20 14:20:00,125.85,126.09,125.85,126.015,589000000.0
2009-01-20 14:25:00,126.03,126.035,125.76,125.78,867000000.0
2009-01-20 14:30:00,125.775,125.775,125.44,125.735,722800000.0
2009-01-20 14:35:00,125.73,125.78,125.63,125.7,347600000.0
2009-01-20 14:40:00,125.705,125.78,125.66,125.69,365580000.0
2009-01-20 14:45:00,125.695,125.775,125.655,125.74,439200000.0
2009-01-20 14:50:00,125.74,125.805,125.68,125.74,439000000.0
2009-01-20 14:55:00,125.74,125.95,125.51,125.91,862200000.0
2009-01-20 15:00:00,125.925,125.93,125.75,125.88,577800000.0
2009-01-20 15:05:00,125.875,125.875,125.44,125.52,682400000.0
2009-01-20 15:10:00,125.475,125.645,125.365,125.505,721200000.0
2009-01-20 15:15:00,125.5,125.555,125.225,125.385,682200000.0
2009-01-20 15:20:00,125.395,125.51,125.28,125.51,606200000.0
2009-01-20 15:25:00,125.505,125.605,125.355,125.44,656800000.0
2009-01-20 15:30:00,125.455,125.62,125.43,125.515,821000000.0
2009-01-20 15:35:00,125.505,125.81,125.445,125.74,751800000.0
2009-01-20 15:40:00,125.74,125.9,125.74,125.76,491200000.0
2009-01-20 15:45:00,125.765,126.05,125.765,125.955,656400000.0
2009-01-20 15:50:00,125.955,126.25,125.955,126.015,585200000.0
2009-01-20 15:55:00,126.005,126.37,126.0,126.29,686800000.0
2009-01-20 16:00:00,126.29,126.315,126.085,126.16,765200000.0
2009-01-20 16:05:00,126.16,126.2,126.045,126.195,719200000.0
2009-01-20 16:10:00,126.195,126.21,126.03,126.155,678900000.0
2009-01-20 16:15:00,126.155,126.31,126.135,126.25,798800000.0
2009-01-20 16:20:00,126.25,126.325,126.08,126.195,649800000.0
2009-01-20 16:25:00,126.195,126.25,126.105,126.21,622200000.0
2009-01-20 16:30:00,126.205,126.36,126.035,126.135,717600000.0
2009-01-20 16:35:00,126.125,126.21,125.815,125.85,514200000.0
2009-01-20 16:40:00,125.84,125.985,125.595,125.89,580700000.0
2009-01-20 16:45:00,125.895,125.905,125.505,125.545,687800000.0
2009-01-20 16:50:00,125.545,125.64,125.42,125.44,733800000.0
2009-01-20 16:55:00,125.44,125.76,125.425,125.69,840400000.0
2009-01-20 17:00:00,125.685,125.685,125.51,125.565,890800000.0
2009-01-20 17:05:00,125.56,125.77,125.52,125.615,745600000.0
2009-01-20 17:10:00,125.61,125.985,125.545,125.87,991000000.0
2009-01-20 17:15:00,125.88,125.99,125.585,125.68,926200000.0
2009-01-20 17:20:00,125.69,125.795,125.66,125.725,720400000.0
2009-01-20 17:25:00,125.75,125.97,125.685,125.93,554400000.0
2009-01-20 17:30:00,125.925,126.005,125.8,125.965,522800000.0
2009-01-20 17:35:00,125.975,126.015,125.845,125.985,593600000.0
2009-01-20 17:40:00,125.98,126.12,125.95,125.97,645800000.0
2009-01-20 17:45:00,125.97,126.015,125.705,125.725,724800000.0
2009-01-20 17:50:00,125.73,125.78,125.58,125.65,564800000.0
2009-01-20 17:55:00,125.645,125.885,125.62,125.88,629000000.0
2009-01-20 18:00:00,125.88,125.92,125.745,125.845,619800000.0
2009-01-20 18:05:00,125.845,125.875,125.775,125.845,546000000.0
2009-01-20 18:10:00,125.84,125.87,125.48,125.51,744600000.0
2009-01-20 18:15:00,125.5,125.6,125.48,125.565,598400000.0
2009-01-20 18:20:00,125.565,125.825,125.56,125.79,573600000.0
2009-01-20 18:25:00,125.795,125.89,125.565,125.885,940200000.0
2009-01-20 18:30:00,125.885,126.11,125.86,126.05,623200000.0
2009-01-20 18:35:00,126.05,126.145,126.01,126.135,812000000.0
2009-01-20 18:40:00,126.125,126.18,126.08,126.16,555000000.0
2009-01-20 18:45:00,126.17,126.41,126.095,126.41,766600000.0
2009-01-20 18:50:00,126.41,126.735,126.325,126.515,848200000.0
2009-01-20 18:55:00,126.515,126.535,126.435,126.455,734800000.0
2009-01-20 19:00:00,126.46,126.65,126.455,126.635,475800000.0
2009-01-20 19:05:00,126.64,126.7,126.58,126.635,678000000.0
2009-01-20 19:10:00,126.625,126.645,126.55,126.585,467400000.0
2009-01-20 19:15:00,126.59,126.62,126.525,126.62,553200000.0
2009-01-20 19:20:00,126.62,126.625,126.435,126.445,594600000.0
2009-01-20 19:25:00,126.435,126.525,126.02,126.05,876300000.0
2009-01-20 19:30:00,126.05,126.18,125.76,126.17,889000000.0
2009-01-20 19:35:00,126.17,126.24,126.0,126.095,774600000.0
2009-01-20 19:40:00,126.09,126.505,126.045,126.43,793600000.0
2009-01-20 19:45:00,126.43,126.51,126.185,126.265,692400000.0
2009-01-20 19:50:00,126.265,126.55,126.265,126.365,935000000.0
2009-01-20 19:55:00,126.37,126.48,126.125,126.155,753400000.0
2009-01-20 20:00:00,126.155,126.345,126.05,126.215,575600000.0
2009-01-20 20:05:00,126.23,126.23,125.775,125.83,786200000.0
2009-01-20 20:10:00,125.835,125.935,125.565,125.575,665000000.0
2009-01-20 20:15:00,125.575,125.845,125.525,125.82,586000000.0
2009-01-20 20:20:00,125.82,125.915,125.755,125.915,590600000.0
2009-01-20 20:25:00,125.93,126.06,125.925,126.04,654000000.0
2009-01-20 20:30:00,126.035,126.04,125.495,125.505,825800000.0
2009-01-20 20:35:00,125.515,125.79,125.47,125.76,721600000.0
2009-01-20 20:40:00,125.765,125.775,125.495,125.55,699400000.0
2009-01-20 20:45:00,125.57,125.595,125.47,125.54,530600000.0
2009-01-20 20:50:00,125.54,125.54,125.24,125.32,611200000.0
2009-01-20 20:55:00,125.325,125.495,125.26,125.28,566600000.0
2009-01-20 21:00:00,125.28,125.28,124.895,125.19,751000000.0
2009-01-20 21:05:00,125.185,125.35,125.175,125.305,519400000.0
2009-01-20 21:10:00,125.32,125.335,125.03,125.07,488300000.0
2009-01-20 21:15:00,125.07,125.125,124.835,124.91,730800000.0
2009-01-20 21:20:00,124.925,124.945,124.77,124.855,730400000.0
2009-01-20 21:25:00,124.87,125.22,124.85,125.19,750800000.0
2009-01-20 21:30:00,125.2,125.235,125.1,125.19,671800000.0
2009-01-20 21:35:00,125.19,125.435,125.165,125.34,941400000.0
2009-01-20 21:40:00,125.34,125.34,125.03,125.08,740400000.0
2009-01-20 21:45:00,125.085,125.09,124.845,124.935,524200000.0
2009-01-20 21:50:00,124.935,125.14,124.915,125.125,430000000.0
2009-01-20 21:55:00,125.125,125.2,125.01,125.03,665600000.0
2009-01-20 22:00:00,125.025,125.155,124.625,124.8,657600000.0
2009-01-20 22:05:00,124.8,124.92,124.78,124.845,647600000.0
2009-01-20 22:10:00,124.835,124.94,124.83,124.875,230000000.0
2009-01-20 22:15:00,124.875,124.91,124.65,124.745,568800000.0
2009-01-20 22:20:00,124.755,124.98,124.695,124.93,685000000.0
2009-01-20 22:25:00,124.93,125.29,124.925,125.115,675200000.0
2009-01-20 22:30:00,125.09,125.19,125.05,125.11,559800000.0
2009-01-20 22:35:00,125.11,125.2,125.075,125.13,615600000.0
2009-01-20 22:40:00,125.13,125.135,124.885,124.895,579600000.0
2009-01-20 22:45:00,124.89,124.915,124.78,124.9,424600000.0
2009-01-20 22:50:00,124.91,124.925,124.765,124.875,418800000.0
2009-01-20 22:55:00,124.885,124.94,124.82,124.915,403000000.0
2009-01-20 23:00:00,124.92,124.93,124.725,124.76,260400000.0
2009-01-20 23:05:00,124.775,124.845,124.695,124.76,507400000.0
2009-01-20 23:10:00,124.76,124.865,124.76,124.86,388400000.0
2009-01-20 23:15:00,124.86,124.93,124.835,124.87,309600000.0
2009-01-20 23:20:00,124.88,125.03,124.86,124.975,312400000.0
2009-01-20 23:25:00,125.005,125.04,124.84,124.855,379600000.0
2009-01-20 23:30:00,124.855,124.91,124.745,124.8,502000000.0
2009-01-20 23:35:00,124.8,124.875,124.79,124.8,199600000.0
2009-01-20 23:40:00,124.82,124.91,124.76,124.785,254600000.0
2009-01-20 23:45:00,124.785,124.855,124.735,124.855,336400000.0
2009-01-20 23:50:00,124.84,124.945,124.76,124.945,212200000.0
2009-01-20 23:55:00,124.945,125.02,124.91,124.955,358600000.0
2009-01-21 00:00:00,124.935,124.96,124.19,124.29,556000000.0
2009-01-21 00:05:00,124.28,124.385,123.8,124.355,596400000.0
2009-01-21 00:10:00,124.375,124.42,124.285,124.41,171600000.0
2009-01-21 00:15:00,124.425,124.5,124.305,124.33,126400000.0
2009-01-21 00:20:00,124.33,124.455,124.295,124.365,252600000.0
2009-01-21 00:25:00,124.365,124.385,124.29,124.315,202400000.0
2009-01-21 00:30:00,124.305,124.32,124.27,124.315,152400000.0
2009-01-21 00:35:00,124.315,124.36,124.29,124.35,110000000.0
2009-01-21 00:40:00,124.35,124.365,124.325,124.345,45600000.0
2009-01-21 00:45:00,124.35,124.36,124.3,124.33,149800000.0
2009-01-21 00:50:00,124.33,124.37,124.275,124.37,97400000.0
2009-01-21 00:55:00,124.355,124.42,124.34,124.42,86200000.0
2009-01-21 01:00:00,124.425,124.485,124.365,124.38,209200000.0
2009-01-21 01:05:00,124.38,124.415,124.37,124.415,145600000.0
2009-01-21 01:10:00,124.415,124.49,124.385,124.385,376000000.0
2009-01-21 01:15:00,124.385,124.495,124.385,124.47,219800000.0
2009-01-21 01:20:00,124.46,124.495,124.43,124.48,144600000.0
2009-01-21 01:25:00,124.485,124.565,124.485,124.515,178600000.0
2009-01-21 01:30:00,124.515,124.645,124.495,124.505,258000000.0
2009-01-21 01:35:00,124.515,124.6,124.51,124.6,200000000.0
2009-01-21 01:40:00,124.585,124.685,124.575,124.595,323800000.0
2009-01-21 01:45:00,124.595,124.69,124.53,124.69,281800000.0
2009-01-21 01:50:00,124.68,124.68,124.525,124.57,189600000.0
2009-01-21 01:55:00,124.57,124.63,124.505,124.58,108000000.0
2009-01-21 02:00:00,124.575,124.74,124.575,124.73,104600000.0
2009-01-21 02:05:00,124.73,124.76,124.58,124.675,228300000.0
2009-01-21 02:10:00,124.675,124.695,124.55,124.585,413000000.0
2009-01-21 02:15:00,124.59,124.59,124.39,124.435,284200000.0
2009-01-21 02:20:00,124.42,124.47,124.21,124.4,367000000.0
2009-01-21 02:25:00,124.405,124.46,124.39,124.4,182800000.0
2009-01-21 02:30:00,124.4,124.47,124.345,124.44,235800000.0
2009-01-21 02:35:00,124.445,124.49,124.405,124.47,238700000.0
2009-01-21 02:40:00,124.47,124.7,124.47,124.67,345100000.0
2009-01-21 02:45:00,124.67,124.85,124.66,124.755,414000000.0
2009-01-21 02:50:00,124.76,124.92,124.69,124.74,598200000.0
2009-01-21 02:55:00,124.755,124.795,124.675,124.795,451000000.0
2009-01-21 03:00:00,124.8,124.83,124.715,124.725,345000000.0
2009-01-21 03:05:00,124.715,124.89,124.7,124.87,356000000.0
2009-01-21 03:10:00,124.865,124.875,124.76,124.8,193600000.0
2009-01-21 03:15:00,124.795,124.865,124.72,124.855,283000000.0
2009-01-21 03:20:00,124.855,124.905,124.82,124.895,167600000.0
2009-01-21 03:25:00,124.9,124.93,124.82,124.835,114000000.0
2009-01-21 03:30:00,124.845,124.86,124.79,124.83,238600000.0
2009-01-21 03:35:00,124.85,124.86,124.8,124.84,179600000.0
2009-01-21 03:40:00,124.84,124.885,124.82,124.88,153600000.0
2009-01-21 03:45:00,124.875,124.895,124.855,124.87,180400000.0
2009-01-21 03:50:00,124.87,125.15,124.87,125.05,380600000.0
2009-01-21 03:55:00,125.06,125.285,125.06,125.23,372100000.0
2009-01-21 04:00:00,125.205,125.42,125.145,125.42,279200000.0
2009-01-21 04:05:00,125.42,125.455,125.31,125.395,285600000.0
2009-01-21 04:10:00,125.405,125.69,125.385,125.565,373100000.0
2009-01-21 04:15:00,125.565,125.62,125.375,125.45,314000000.0
2009-01-21 04:20:00,125.445,125.45,125.315,125.34,297000000.0
2009-01-21 04:25:00,125.315,125.43,125.315,125.36,148800000.0
2009-01-21 04:30:00,125.37,125.885,125.37,125.705,443000000.0
2009-01-21 04:35:00,125.705,125.745,125.525,125.685,330200000.0
2009-01-21 04:40:00,125.69,125.87,125.655,125.805,317200000.0
2009-01-21 04:45:00,125.805,125.93,125.805,125.885,214200000.0
2009-01-21 04:50:00,125.885,125.965,125.87,125.935,247200000.0
2009-01-21 04:55:00,125.93,126.025,125.85,125.9,430200000.0
2009-01-21 05:00:00,125.905,125.905,125.665,125.69,539400000.0
2009-01-21 05:05:00,125.69,125.7,125.63,125.7,269800000.0
2009-01-21 05:10:00,125.695,126.0,125.67,125.94,255200000.0
2009-01-21 05:15:00,125.955,126.175,125.845,125.945,689600000.0
2009-01-21 05:20:00,125.95,126.045,125.765,125.79,285800000.0
2009-01-21 05:25:00,125.785,125.905,125.725,125.89,345000000.0
2009-01-21 05:30:00,125.895,126.015,125.865,125.98,136000000.0
2009-01-21 05:35:00,125.99,126.08,125.98,126.02,144600000.0
2009-01-21 05:40:00,126.02,126.02,125.73,125.81,204800000.0
2009-01-21 05:45:00,125.81,125.9,125.745,125.825,244800000.0
2009-01-21 05:50:00,125.76,125.865,125.76,125.86,171600000.0
2009-01-21 05:55:00,125.86,125.87,125.729,125.749,262400000.0
2009-01-21 06:00:00,125.79,125.82,125.66,125.685,100800000.0
2009-01-21 06:05:00,125.685,125.685,125.45,125.53,318800000.0
2009-01-21 06:10:00,125.53,125.56,125.53,125.56,96600000.0
2009-01-21 06:15:00,125.56,125.665,125.49,125.55,161200000.0
2009-01-21 06:20:00,125.55,125.55,125.39,125.39,209600000.0
2009-01-21 06:25:00,125.42,125.5,125.42,125.49,97000000.0
2009-01-21 06:30:00,125.495,125.57,125.465,125.555,161600000.0
2009-01-21 06:35:00,125.545,125.655,125.545,125.595,96600000.0
2009-01-21 06:40:00,125.595,125.62,125.535,125.555,111000000.0
2009-01-21 06:45:00,125.56,125.565,125.385,125.415,154400000.0
2009-01-21 06:50:00,125.405,125.425,125.3,125.34,214600000.0
2009-01-21 06:55:00,125.33,125.4,125.285,125.4,139400000.0
2009-01-21 07:00:00,125.4,125.45,125.36,125.43,128600000.0
2009-01-21 07:05:00,125.43,125.43,125.29,125.31,153800000.0
2009-01-21 07:10:00,125.32,125.365,125.3,125.32,102600000.0
2009-01-21 07:15:00,125.32,125.47,125.295,125.43,184000000.0
2009-01-21 07:20:00,125.43,125.515,125.42,125.49,146400000.0
2009-01-21 07:25:00,125.49,125.49,125.405,125.49,68200000.0
2009-01-21 07:30:00,125.49,125.5,125.46,125.49,61400000.0
2009-01-21 07:35:00,125.49,125.49,125.285,125.37,185800000.0
2009-01-21 07:40:00,125.37,125.45,125.3,125.425,86000000.0
2009-01-21 07:45:00,125.43,125.64,125.43,125.63,203200000.0
2009-01-21 07:50:00,125.63,125.675,125.56,125.65,166800000.0
2009-01-21 07:55:00,125.65,125.75,125.595,125.66,154200000.0
2009-01-21 08:00:00,125.66,125.66,125.405,125.5,357400000.0
2009-01-21 08:05:00,125.51,125.57,125.495,125.565,202400000.0
2009-01-21 08:10:00,125.565,125.76,125.445,125.485,300800000.0
2009-01-21 08:15:00,125.49,125.545,125.07,125.155,448000000.0
2009-01-21 08:20:00,125.165,125.165,125.005,125.08,298800000.0
2009-01-21 08:25:00,125.085,125.27,125.04,125.095,358800000.0
2009-01-21 08:30:00,125.095,125.21,125.06,125.135,325500000.0
2009-01-21 08:35:00,125.135,125.2,125.11,125.16,204400000.0
2009-01-21 08:40:00,125.16,125.225,125.155,125.185,162800000.0
2009-01-21 08:45:00,125.185,125.21,125.02,125.055,184600000.0
2009-01-21 08:50:00,125.06,125.06,124.875,124.97,304000000.0
2009-01-21 08:55:00,124.98,124.98,124.665,124.665,415600000.0
2009-01-21 09:00:00,124.67,125.01,124.67,125.0,423500000.0
2009-01-21 09:05:00,125.0,125.025,124.7,124.71,417400000.0
2009-01-21 09:10:00,124.715,124.72,124.38,124.48,466200000.0
2009-01-21 09:15:00,124.465,124.725,124.465,124.6,522400000.0
2009-01-21 09:20:00,124.61,124.625,124.485,124.56,564200000.0
2009-01-21 09:25:00,124.56,124.82,124.55,124.815,521000000.0
2009-01-21 09:30:00,124.805,124.825,124.655,124.695,441600000.0
2009-01-21 09:35:00,124.685,124.705,124.4,124.695,588640000.0
2009-01-21 09:40:00,124.695,124.695,124.37,124.45,582560000.0
2009-01-21 09:45:00,124.445,124.525,124.32,124.485,664000000.0
2009-01-21 09:50:00,124.49,124.515,124.34,124.415,1030600000.0
2009-01-21 09:55:00,124.425,124.425,124.165,124.205,1021400000.0
2009-01-21 10:00:00,124.195,124.265,123.78,123.9,991000000.0
2009-01-21 10:05:00,123.905,123.96,123.555,123.78,1169200000.0
2009-01-21 10:10:00,123.78,123.99,123.745,123.87,1106000000.0
2009-01-21 10:15:00,123.88,123.885,123.575,123.665,877400000.0
2009-01-21 10:20:00,123.66,123.68,123.42,123.475,1049800000.0
2009-01-21 10:25:00,123.48,123.555,123.185,123.23,1121400000.0
2009-01-21 10:30:00,123.23,123.36,123.16,123.16,1012600000.0
2009-01-21 10:35:00,123.155,123.345,123.035,123.06,1062200000.0
2009-01-21 10:40:00,123.06,123.285,122.975,123.25,872700000.0
2009-01-21 10:45:00,123.275,123.31,123.11,123.26,1012000000.0
2009-01-21 10:50:00,123.215,123.885,123.215,123.88,1096600000.0
2009-01-21 10:55:00,123.88,124.015,123.79,124.005,994900000.0
2009-01-21 11:00:00,124.02,124.03,123.415,123.475,828600000.0
2009-01-21 11:05:00,123.475,123.615,123.475,123.505,725600000.0
2009-01-21 11:10:00,123.505,123.57,123.475,123.515,813600000.0
2009-01-21 11:15:00,123.53,123.61,123.47,123.53,1205000000.0
2009-01-21 11:20:00,123.54,123.635,123.415,123.455,1577400000.0
2009-01-21 11:25:00,123.45,123.745,123.415,123.47,1157600000.0
2009-01-21 11:30:00,123.48,123.745,123.265,123.695,1133400000.0
2009-01-21 11:35:00,123.715,123.975,123.7,123.835,1014200000.0
2009-01-21 11:40:00,123.845,124.175,123.835,124.12,1099200000.0
2009-01-21 11:45:00,124.105,124.17,123.835,123.935,810200000.0
2009-01-21 11:50:00,123.925,123.945,123.775,123.905,490400000.0
2009-01-21 11:55:00,123.91,124.58,123.85,124.29,955000000.0
2009-01-21 12:00:00,124.29,124.375,123.9,123.99,1142000000.0
2009-01-21 12:05:00,123.99,124.135,123.895,123.945,1250800000.0
2009-01-21 12:10:00,123.96,124.05,123.885,124.045,899000000.0
2009-01-21 12:15:00,124.045,124.135,124.02,124.1,672600000.0
2009-01-21 12:20:00,124.095,124.2,124.095,124.16,557000000.0
2009-01-21 12:25:00,124.165,124.19,123.98,124.02,623400000.0
2009-01-21 12:30:00,124.02,124.115,123.975,124.04,683800000.0
2009-01-21 12:35:00,124.035,124.04,123.715,123.785,812400000.0
2009-01-21 12:40:00,123.785,123.965,123.75,123.895,950800000.0
2009-01-21 12:45:00,123.895,124.08,123.785,123.81,840000000.0
2009-01-21 12:50:00,123.81,123.895,123.685,123.79,736800000.0
2009-01-21 12:55:00,123.79,123.92,123.705,123.705,699400000.0
2009-01-21 13:00:00,123.705,123.74,123.425,123.435,801800000.0
2009-01-21 13:05:00,123.445,123.57,123.445,123.5,794000000.0
2009-01-21 13:10:00,123.5,123.56,123.435,123.445,444400000.0
2009-01-21 13:15:00,123.445,123.665,123.405,123.61,857800000.0
2009-01-21 13:20:00,123.625,123.965,123.61,123.87,703400000.0
2009-01-21 13:25:00,123.88,123.885,123.685,123.815,946800000.0
2009-01-21 13:30:00,123.8,123.805,123.645,123.78,843400000.0
2009-01-21 13:35:00,123.785,123.82,123.73,123.745,594800000.0
2009-01-21 13:40:00,123.745,123.8,123.66,123.705,527400000.0
2009-01-21 13:45:00,123.715,123.825,123.665,123.705,814600000.0
2009-01-21 13:50:00,123.705,123.73,123.605,123.71,790400000.0
2009-01-21 13:55:00,123.71,123.75,123.65,123.66,556800000.0
2009-01-21 14:00:00,123.665,123.68,123.595,123.63,499600000.0
2009-01-21 14:05:00,123.63,123.65,123.555,123.635,481400000.0
2009-01-21 14:10:00,123.63,123.755,123.61,123.68,696400000.0
2009-01-21 14:15:00,123.68,123.69,123.535,123.54,803400000.0
2009-01-21 14:20:00,123.545,123.56,123.415,123.5,1076700000.0
2009-01-21 14:25:00,123.5,123.615,123.48,123.555,942000000.0
2009-01-21 14:30:00,123.555,123.665,123.535,123.625,757800000.0
2009-01-21 14:35:00,123.625,123.66,123.53,123.545,880800000.0
2009-01-21 14:40:00,123.545,123.645,123.54,123.635,614200000.0
2009-01-21 14:45:00,123.635,123.73,123.465,123.465,717400000.0
2009-01-21 14:50:00,123.475,123.61,123.375,123.6,929400000.0
2009-01-21 14:55:00,123.615,123.615,123.46,123.525,734400000.0
2009-01-21 15:00:00,123.515,123.545,123.455,123.49,846600000.0
2009-01-21 15:05:00,123.495,123.73,123.485,123.705,784400000.0
2009-01-21 15:10:00,123.715,123.88,123.685,123.795,1047400000.0
2009-01-21 15:15:00,123.73,123.94,123.7,123.87,894200000.0
2009-01-21 15:20:00,123.88,123.905,123.785,123.785,733200000.0
2009-01-21 15:25:00,123.785,123.845,123.615,123.68,719600000.0
2009-01-21 15:30:00,123.69,123.735,123.615,123.72,901800000.0
2009-01-21 15:35:00,123.695,123.95,123.695,123.935,746000000.0
2009-01-21 15:40:00,123.95,123.96,123.75,123.82,842500000.0
2009-01-21 15:45:00,123.82,123.845,123.66,123.83,926000000.0
2009-01-21 15:50:00,123.83,124.125,123.83,124.1,982500000.0
2009-01-21 15:55:00,124.115,124.21,123.955,124.04,1129000000.0
2009-01-21 16:00:00,124.035,124.065,123.925,124.055,776800000.0
2009-01-21 16:05:00,124.07,124.235,124.01,124.23,843800000.0
2009-01-21 16:10:00,124.23,124.24,124.085,124.165,1090100000.0
2009-01-21 16:15:00,124.17,124.47,124.16,124.38,1065300000.0
2009-01-21 16:20:00,124.39,124.41,124.21,124.3,988600000.0
2009-01-21 16:25:00,124.3,124.43,124.245,124.43,853600000.0
2009-01-21 16:30:00,124.43,124.57,124.43,124.53,843900000.0
2009-01-21 16:35:00,124.53,124.53,124.255,124.385,1171800000.0
2009-01-21 16:40:00,124.375,124.49,124.285,124.35,819800000.0
2009-01-21 16:45:00,124.35,124.58,124.33,124.52,751000000.0
2009-01-21 16:50:00,124.525,124.66,124.46,124.66,1163800000.0
2009-01-21 16:55:00,124.645,124.845,124.645,124.84,1021000000.0
2009-01-21 17:00:00,124.85,124.865,124.295,124.36,1269400000.0
2009-01-21 17:05:00,124.385,124.385,123.505,123.705,1056200000.0
2009-01-21 17:10:00,123.715,123.815,123.355,123.41,1066400000.0
2009-01-21 17:15:00,123.405,123.635,123.385,123.62,1001400000.0
2009-01-21 17:20:00,123.635,123.8,123.495,123.54,855200000.0
2009-01-21 17:25:00,123.54,123.615,122.955,123.01,999900000.0
2009-01-21 17:30:00,123.01,123.185,122.77,122.805,979400001.0
2009-01-21 17:35:00,122.815,122.875,122.225,122.365,1061400000.0
2009-01-21 17:40:00,122.365,122.51,120.905,121.665,1203700000.0
2009-01-21 17:45:00,121.68,121.975,121.41,121.485,1421999999.0
2009-01-21 17:50:00,121.495,121.94,121.165,121.535,1481600000.0
2009-01-21 17:55:00,121.535,121.56,120.235,120.345,1195800001.0
2009-01-21 18:00:00,120.345,120.385,119.365,119.5,999000000.0
2009-01-21 18:05:00,119.52,120.76,119.52,120.425,1275700000.0
2009-01-21 18:10:00,120.425,120.43,119.665,119.685,1169600000.0
2009-01-21 18:15:00,119.685,120.3,119.675,120.18,831000000.0
2009-01-21 18:20:00,120.155,120.64,120.155,120.535,815600000.0
2009-01-21 18:25:00,120.535,120.58,120.35,120.37,711800000.0
2009-01-21 18:30:00,120.365,121.095,120.365,120.87,912800000.0
2009-01-21 18:35:00,120.9,121.185,120.69,120.85,1078000000.0
2009-01-21 18:40:00,120.84,121.21,120.825,121.09,888400000.0
2009-01-21 18:45:00,121.105,121.39,121.07,121.075,781400000.0
2009-01-21 18:50:00,121.08,121.11,120.795,120.9,836600000.0
2009-01-21 18:55:00,120.885,120.885,120.135,120.51,752800000.0
2009-01-21 19:00:00,120.51,120.54,119.42,119.5,826900000.0
2009-01-21 19:05:00,119.5,120.055,119.435,120.035,1105300000.0
2009-01-21 19:10:00,120.035,120.43,120.005,120.265,726300000.0
2009-01-21 19:15:00,120.28,120.47,120.08,120.165,695600000.0
2009-01-21 19:20:00,120.155,120.38,119.915,120.19,731400000.0
2009-01-21 19:25:00,120.155,120.24,119.95,120.175,598800000.0
2009-01-21 19:30:00,120.185,120.89,120.175,120.595,934000000.0
2009-01-21 19:35:00,120.59,120.76,120.35,120.53,937200000.0
2009-01-21 19:40:00,120.545,121.02,120.45,120.715,843300000.0
2009-01-21 19:45:00,120.73,120.885,120.385,120.79,780800000.0
2009-01-21 19:50:00,120.8,120.85,120.635,120.72,815000000.0
2009-01-21 19:55:00,120.72,120.925,120.57,120.925,919000000.0
2009-01-21 20:00:00,120.915,120.95,120.705,120.865,554000000.0
2009-01-21 20:05:00,120.87,121.265,120.87,121.22,744200000.0
2009-01-21 20:10:00,121.245,121.275,120.855,120.865,651800000.0
2009-01-21 20:15:00,120.87,120.87,120.71,120.795,555600000.0
2009-01-21 20:20:00,120.795,121.15,120.795,121.12,482200000.0
2009-01-21 20:25:00,121.135,121.18,120.935,120.94,745400000.0
2009-01-21 20:30:00,120.94,121.135,120.845,120.99,720200000.0
2009-01-21 20:35:00,120.99,121.39,120.99,121.34,622000000.0
2009-01-21 20:40:00,121.34,121.66,121.275,121.6,517400000.0
2009-01-21 20:45:00,121.595,121.6,121.4,121.48,326200000.0
2009-01-21 20:50:00,121.495,121.74,121.435,121.46,705200000.0
2009-01-21 20:55:00,121.465,121.515,121.03,121.235,752600000.0
2009-01-21 21:00:00,121.24,121.31,121.185,121.25,451000000.0
2009-01-21 21:05:00,121.25,121.29,121.095,121.14,582400000.0
2009-01-21 21:10:00,121.145,121.575,121.115,121.53,764400000.0
2009-01-21 21:15:00,121.53,121.835,121.51,121.83,666000000.0
2009-01-21 21:20:00,121.845,122.07,121.765,121.78,1013000000.0
2009-01-21 21:25:00,121.77,121.96,121.755,121.96,325800000.0
2009-01-21 21:30:00,121.97,122.615,121.965,122.56,492600000.0
2009-01-21 21:35:00,122.555,122.705,122.345,122.365,583800000.0
2009-01-21 21:40:00,122.365,122.525,122.36,122.4,469600000.0
2009-01-21 21:45:00,122.4,123.325,122.345,123.105,701000000.0
2009-01-21 21:50:00,123.1,123.7,122.98,123.65,878800000.0
2009-01-21 21:55:00,123.635,124.18,123.58,124.09,1216600000.0
2009-01-21 22:00:00,124.06,124.63,124.055,124.61,1042600000.0
2009-01-21 22:05:00,124.625,124.82,124.52,124.585,877400000.0
2009-01-21 22:10:00,124.575,124.605,124.165,124.185,726000000.0
2009-01-21 22:15:00,124.185,124.45,124.09,124.42,512800000.0
2009-01-21 22:20:00,124.415,124.85,124.25,124.25,798200000.0
2009-01-21 22:25:00,124.21,124.535,124.21,124.43,712800000.0
2009-01-21 22:30:00,124.43,124.475,124.125,124.185,627600000.0
2009-01-21 22:35:00,124.19,124.5,124.175,124.465,612000000.0
2009-01-21 22:40:00,124.47,124.585,124.39,124.51,523600000.0
2009-01-21 22:45:00,124.52,125.135,124.505,125.07,592600000.0
2009-01-21 22:50:00,125.07,125.07,124.765,124.775,629800000.0
2009-01-21 22:55:00,124.8,125.07,124.735,124.99,499600000.0
2009-01-21 23:00:00,124.99,125.065,124.86,124.925,491600000.0
2009-01-21 23:05:00,124.925,124.97,124.825,124.905,453000000.0
2009-01-21 23:10:00,124.915,125.15,124.895,125.135,990800000.0
2009-01-21 23:15:00,125.145,125.23,124.93,124.96,772600000.0
2009-01-21 23:20:00,124.955,125.015,124.865,124.945,550000000.0
2009-01-21 23:25:00,124.96,125.025,124.91,124.995,330800000.0
2009-01-21 23:30:00,124.995,125.375,124.92,125.065,1066600000.0
2009-01-21 23:35:00,125.06,125.14,124.905,125.025,431000000.0
2009-01-21 23:40:00,125.02,125.11,124.95,125.005,942800000.0
2009-01-21 23:45:00,124.99,125.055,124.91,125.045,493600000.0
2009-01-21 23:50:00,125.04,125.055,124.845,124.85,332800000.0
2009-01-21 23:55:00,124.855,124.885,124.78,124.84,468600000.0
2009-01-22 00:00:00,124.815,124.86,124.655,124.735,946000000.0
2009-01-22 00:05:00,124.735,124.75,124.645,124.705,269000000.0
2009-01-22 00:10:00,124.715,124.745,124.585,124.62,96000000.0
2009-01-22 00:15:00,124.63,124.63,124.47,124.52,107800000.0
2009-01-22 00:20:00,124.53,124.62,124.46,124.535,119800000.0
2009-01-22 00:25:00,124.52,124.535,124.445,124.47,240800000.0
2009-01-22 00:30:00,124.475,124.745,124.425,124.73,265400000.0
2009-01-22 00:35:00,124.79,124.905,124.735,124.755,228400000.0
2009-01-22 00:40:00,124.77,124.77,124.585,124.76,222000000.0
2009-01-22 00:45:00,124.77,124.825,124.675,124.735,119400000.0
2009-01-22 00:50:00,124.735,125.095,124.72,125.015,195400000.0
2009-01-22 00:55:00,125.01,125.295,124.99,125.295,241200000.0
2009-01-22 01:00:00,125.295,125.3,124.975,125.0,459200000.0
2009-01-22 01:05:00,125.005,125.03,124.835,124.87,247600000.0
2009-01-22 01:10:00,124.875,124.875,124.715,124.805,255200000.0
2009-01-22 01:15:00,124.79,124.79,124.465,124.505,459600000.0
2009-01-22 01:20:00,124.495,124.5,123.92,123.925,569200000.0
2009-01-22 01:25:00,123.925,123.985,123.605,123.93,664600000.0
2009-01-22 01:30:00,123.93,124.07,123.775,124.05,389200000.0
2009-01-22 01:35:00,124.05,124.155,123.93,123.93,303200000.0
2009-01-22 01:40:00,123.905,123.93,123.69,123.715,278600000.0
2009-01-22 01:45:00,123.715,123.835,123.7,123.785,268800000.0
2009-01-22 01:50:00,123.77,123.805,123.525,123.53,495600000.0
2009-01-22 01:55:00,123.53,123.59,123.425,123.55,438000000.0
2009-01-22 02:00:00,123.55,123.605,123.5,123.595,407800000.0
2009-01-22 02:05:00,123.595,123.595,123.41,123.41,286400000.0
2009-01-22 02:10:00,123.41,123.43,122.605,122.64,637600000.0
2009-01-22 02:15:00,122.645,123.055,122.64,123.055,1005900000.0
2009-01-22 02:20:00,123.04,123.13,122.82,123.04,835200000.0
2009-01-22 02:25:00,123.05,123.595,123.015,123.55,547600000.0
2009-01-22 02:30:00,123.54,123.63,123.035,123.04,758600000.0
2009-01-22 02:35:00,123.035,123.345,123.025,123.325,535200000.0
2009-01-22 02:40:00,123.35,123.42,123.185,123.19,319800000.0
2009-01-22 02:45:00,123.19,123.195,123.055,123.11,524000000.0
2009-01-22 02:50:00,123.11,123.355,123.095,123.29,378000000.0
2009-01-22 02:55:00,123.37,123.465,123.265,123.455,488000000.0
2009-01-22 03:00:00,123.47,123.475,123.36,123.425,205800000.0
2009-01-22 03:05:00,123.45,123.45,123.345,123.375,340200000.0
2009-01-22 03:10:00,123.375,123.375,123.245,123.31,505000000.0
2009-01-22 03:15:00,123.315,123.525,123.29,123.475,440200000.0
2009-01-22 03:20:00,123.47,123.48,123.135,123.17,555000000.0
2009-01-22 03:25:00,123.17,123.28,123.12,123.28,308600000.0
2009-01-22 03:30:00,123.285,123.29,123.235,123.26,244800000.0
2009-01-22 03:35:00,123.265,123.31,123.145,123.25,202000000.0
2009-01-22 03:40:00,123.26,123.48,123.235,123.425,280600000.0
2009-01-22 03:45:00,123.43,123.73,123.415,123.73,452000000.0
2009-01-22 03:50:00,123.735,124.57,123.735,124.475,808200000.0
2009-01-22 03:55:00,124.465,124.515,124.255,124.265,597400000.0
2009-01-22 04:00:00,124.27,124.78,124.19,124.57,858600000.0
2009-01-22 04:05:00,124.555,124.75,124.32,124.34,459600000.0
2009-01-22 04:10:00,124.355,124.56,123.97,123.97,507400000.0
2009-01-22 04:15:00,123.975,124.31,123.975,124.16,635800000.0
2009-01-22 04:20:00,124.16,124.165,123.91,123.935,411000000.0
2009-01-22 04:25:00,123.93,124.225,123.93,124.135,354600000.0
2009-01-22 04:30:00,124.135,124.16,123.965,124.01,258400000.0
2009-01-22 04:35:00,123.985,123.99,123.535,123.59,468400000.0
2009-01-22 04:40:00,123.59,123.765,123.54,123.735,437600000.0
2009-01-22 04:45:00,123.745,123.79,123.655,123.745,306600000.0
2009-01-22 04:50:00,123.75,123.985,123.745,123.965,298000000.0
2009-01-22 04:55:00,123.955,124.225,123.955,124.085,541000000.0
2009-01-22 05:00:00,124.09,124.23,123.935,124.06,415400000.0
2009-01-22 05:05:00,124.06,124.13,124.035,124.13,179000000.0
2009-01-22 05:10:00,124.125,124.15,123.855,123.87,241600000.0
2009-01-22 05:15:00,123.87,123.93,123.765,123.89,261000000.0
2009-01-22 05:20:00,123.895,123.97,123.815,123.855,270600000.0
2009-01-22 05:25:00,123.855,123.89,123.705,123.705,172200000.0
2009-01-22 05:30:00,123.71,123.75,123.695,123.75,133400000.0
2009-01-22 05:35:00,123.75,123.89,123.725,123.86,199000000.0
2009-01-22 05:40:00,123.855,123.905,123.825,123.885,227800000.0
2009-01-22 05:45:00,123.88,123.98,123.855,123.955,211800000.0
2009-01-22 05:50:00,123.95,124.015,123.905,123.945,236200000.0
2009-01-22 05:55:00,123.95,123.99,123.91,123.975,207200000.0
2009-01-22 06:00:00,123.975,123.985,123.815,123.855,351400000.0
2009-01-22 06:05:00,123.855,124.01,123.845,123.92,304000000.0
2009-01-22 06:10:00,123.93,124.25,123.92,124.195,379800000.0
2009-01-22 06:15:00,124.205,124.57,124.185,124.43,602400000.0
2009-01-22 06:20:00,124.5,124.61,124.22,124.3,513600000.0
2009-01-22 06:25:00,124.3,124.385,124.2,124.25,349800000.0
2009-01-22 06:30:00,124.245,124.29,124.2,124.255,361400000.0
2009-01-22 06:35:00,124.275,124.41,124.2,124.325,481400000.0
2009-01-22 06:40:00,124.335,124.345,124.135,124.245,251400000.0
2009-01-22 06:45:00,124.26,124.28,124.175,124.26,265800000.0
2009-01-22 06:50:00,124.27,124.44,124.26,124.285,391800000.0
2009-01-22 06:55:00,124.3,124.33,124.14,124.245,312600000.0
2009-01-22 07:00:00,124.24,124.525,124.235,124.445,434000000.0
2009-01-22 07:05:00,124.445,124.54,124.39,124.415,266800000.0
2009-01-22 07:10:00,124.405,124.545,124.39,124.41,260600000.0
2009-01-22 07:15:00,124.4,124.47,124.4,124.435,193000000.0
2009-01-22 07:20:00,124.42,124.425,124.045,124.065,464400000.0
2009-01-22 07:25:00,124.055,124.17,124.05,124.165,183000000.0
2009-01-22 07:30:00,124.155,124.22,124.135,124.175,113600000.0
2009-01-22 07:35:00,124.175,124.225,124.16,124.215,126400000.0
2009-01-22 07:40:00,124.215,124.32,124.205,124.315,289400000.0
2009-01-22 07:45:00,124.31,124.455,124.3,124.345,421600000.0
2009-01-22 07:50:00,124.345,124.35,124.225,124.335,180200000.0
2009-01-22 07:55:00,124.33,124.4,124.295,124.35,327400000.0
2009-01-22 08:00:00,124.345,124.345,123.645,123.805,903000000.0
2009-01-22 08:05:00,123.805,123.91,123.72,123.81,441600000.0
2009-01-22 08:10:00,123.815,124.06,123.81,124.015,290000000.0
2009-01-22 08:15:00,124.015,124.325,124.015,124.235,502600000.0
2009-01-22 08:20:00,124.23,124.31,123.92,124.08,502400000.0
2009-01-22 08:25:00,124.08,124.29,124.055,124.24,506600000.0
2009-01-22 08:30:00,124.175,124.395,124.175,124.385,536400000.0
2009-01-22 08:35:00,124.395,124.395,124.2,124.28,306800000.0
2009-01-22 08:40:00,124.295,124.345,124.23,124.3,220200000.0
2009-01-22 08:45:00,124.29,124.53,124.265,124.515,295800000.0
2009-01-22 08:50:00,124.51,124.56,124.355,124.36,297000000.0
2009-01-22 08:55:00,124.36,124.36,123.865,124.05,557800000.0
2009-01-22 09:00:00,124.05,124.085,123.665,123.845,741700000.0
2009-01-22 09:05:00,123.835,123.935,123.765,123.835,382200000.0
2009-01-22 09:10:00,123.84,123.865,123.435,123.525,1073800000.0
2009-01-22 09:15:00,123.525,123.565,123.04,123.085,1132460000.0
2009-01-22 09:20:00,123.095,123.355,122.985,123.355,1034860000.0
2009-01-22 09:25:00,123.365,123.76,123.335,123.525,1113200000.0
2009-01-22 09:30:00,123.515,123.745,123.42,123.52,806200000.0
2009-01-22 09:35:00,123.53,123.55,123.275,123.455,921400000.0
2009-01-22 09:40:00,123.43,123.615,123.36,123.61,643000000.0
2009-01-22 09:45:00,123.6,123.71,123.54,123.62,439200000.0
2009-01-22 09:50:00,123.62,123.82,123.475,123.815,723600000.0
2009-01-22 09:55:00,123.815,124.24,123.68,124.225,893500000.0
2009-01-22 10:00:00,124.215,124.355,123.94,124.085,987100000.0
2009-01-22 10:05:00,124.095,124.225,124.02,124.035,702000000.0
2009-01-22 10:10:00,124.05,124.06,123.515,123.605,1163600000.0
2009-01-22 10:15:00,123.615,123.695,123.42,123.505,770800000.0
2009-01-22 10:20:00,123.51,123.645,123.3,123.615,782200000.0
2009-01-22 10:25:00,123.6,123.6,123.135,123.27,889200000.0
2009-01-22 10:30:00,123.285,123.425,123.26,123.375,499400000.0
2009-01-22 10:35:00,123.375,123.475,123.225,123.42,769600000.0
2009-01-22 10:40:00,123.415,123.45,123.325,123.44,490600000.0
2009-01-22 10:45:00,123.44,123.54,123.41,123.435,522200000.0
2009-01-22 10:50:00,123.435,123.55,123.37,123.515,707600000.0
2009-01-22 10:55:00,123.51,123.63,123.455,123.51,712200000.0
2009-01-22 11:00:00,123.525,123.61,123.46,123.61,661600000.0
2009-01-22 11:05:00,123.605,124.14,123.555,124.08,783200000.0
2009-01-22 11:10:00,124.075,124.13,123.87,123.925,842600000.0
2009-01-22 11:15:00,123.93,124.01,123.82,123.89,545000000.0
2009-01-22 11:20:00,123.9,123.925,123.58,123.58,659600000.0
2009-01-22 11:25:00,123.57,123.7,123.445,123.61,690600000.0
2009-01-22 11:30:00,123.605,123.855,123.575,123.825,509200000.0
2009-01-22 11:35:00,123.82,123.82,123.6,123.69,757100000.0
2009-01-22 11:40:00,123.68,123.785,123.68,123.765,503000000.0
2009-01-22 11:45:00,123.78,123.94,123.73,123.9,757800000.0
2009-01-22 11:50:00,123.9,123.92,123.62,123.65,1001200000.0
2009-01-22 11:55:00,123.65,123.665,123.565,123.615,696700000.0
2009-01-22 12:00:00,123.605,123.675,123.55,123.6,663200000.0
2009-01-22 12:05:00,123.6,123.65,123.35,123.355,1043000000.0
2009-01-22 12:10:00,123.355,123.445,123.195,123.265,622800000.0
2009-01-22 12:15:00,123.265,123.28,123.125,123.15,473800000.0
2009-01-22 12:20:00,123.165,123.345,123.15,123.28,628000000.0
2009-01-22 12:25:00,123.28,123.285,123.105,123.105,625600000.0
2009-01-22 12:30:00,123.11,123.23,123.06,123.215,695400000.0
2009-01-22 12:35:00,123.215,123.225,123.045,123.205,979000000.0
2009-01-22 12:40:00,123.215,123.295,123.125,123.2,1040600000.0
2009-01-22 12:45:00,123.21,123.27,123.065,123.175,793200000.0
2009-01-22 12:50:00,123.185,123.185,123.065,123.11,732000000.0
2009-01-22 12:55:00,123.12,123.165,122.715,122.81,1302200000.0
2009-01-22 13:00:00,122.835,122.915,122.655,122.685,957200000.0
2009-01-22 13:05:00,122.68,122.805,122.68,122.74,812000000.0
2009-01-22 13:10:00,122.74,122.82,122.65,122.75,989800000.0
2009-01-22 13:15:00,122.745,122.75,122.485,122.54,843400000.0
2009-01-22 13:20:00,122.54,122.6,122.415,122.445,994600000.0
2009-01-22 13:25:00,122.44,122.52,122.19,122.46,1033200000.0
2009-01-22 13:30:00,122.455,122.495,122.19,122.32,1131200000.0
2009-01-22 13:35:00,122.325,122.465,122.28,122.43,896400000.0
2009-01-22 13:40:00,122.43,122.655,122.405,122.58,934600000.0
2009-01-22 13:45:00,122.575,122.63,122.43,122.485,877800000.0
2009-01-22 13:50:00,122.485,122.495,122.18,122.27,752300000.0
2009-01-22 13:55:00,122.28,122.28,122.03,122.035,813000000.0
2009-01-22 14:00:00,122.02,122.16,122.0,122.135,762000000.0
2009-01-22 14:05:00,122.145,122.23,122.125,122.165,484200000.0
2009-01-22 14:10:00,122.165,122.175,122.07,122.08,590600000.0
2009-01-22 14:15:00,122.08,122.11,122.02,122.095,712400000.0
2009-01-22 14:20:00,122.095,122.16,122.025,122.065,873800000.0
2009-01-22 14:25:00,122.075,122.16,122.075,122.14,482200000.0
2009-01-22 14:30:00,122.14,122.16,121.91,121.945,2498300023.0
2009-01-22 14:35:00,121.935,122.17,121.935,122.14,491400000.0
2009-01-22 14:40:00,122.145,122.32,122.13,122.28,593200000.0
2009-01-22 14:45:00,122.275,122.335,122.205,122.24,905600000.0
2009-01-22 14:50:00,122.245,122.315,122.205,122.225,792200000.0
2009-01-22 14:55:00,122.235,122.29,121.935,121.94,766100000.0
2009-01-22 15:00:00,121.97,122.01,121.83,121.985,906900000.0
2009-01-22 15:05:00,122.0,122.015,121.845,121.865,1015099995.0
2009-01-22 15:10:00,121.86,121.905,121.745,121.77,955199997.0
2009-01-22 15:15:00,121.785,121.805,121.43,121.535,1074000000.0
2009-01-22 15:20:00,121.53,121.77,121.45,121.48,1070000000.0
2009-01-22 15:25:00,121.455,121.595,121.43,121.495,995400000.0
2009-01-22 15:30:00,121.48,121.52,121.095,121.24,1144400000.0
2009-01-22 15:35:00,121.235,121.65,121.235,121.49,1001200000.0
2009-01-22 15:40:00,121.495,121.54,121.315,121.49,1123800000.0
2009-01-22 15:45:00,121.45,121.7,121.365,121.42,1147100000.0
2009-01-22 15:50:00,121.375,121.69,121.31,121.52,1078600000.0
2009-01-22 15:55:00,121.53,122.08,121.485,122.08,1267399999.0
2009-01-22 16:00:00,122.085,122.335,121.695,121.72,1339600000.0
2009-01-22 16:05:00,121.725,121.79,121.535,121.635,1278300000.0
2009-01-22 16:10:00,121.635,121.815,121.525,121.785,1183799999.0
2009-01-22 16:15:00,121.8,122.05,121.695,122.05,1089400000.0
2009-01-22 16:20:00,122.04,122.16,121.905,121.985,1201200000.0
2009-01-22 16:25:00,121.995,122.035,121.435,121.62,988500000.0
2009-01-22 16:30:00,121.64,121.82,121.56,121.785,1279200000.0
2009-01-22 16:35:00,121.8,121.835,121.515,121.635,1479300000.0
2009-01-22 16:40:00,121.64,121.775,121.53,121.61,1262800000.0
2009-01-22 16:45:00,121.585,121.6,121.235,121.39,1169400000.0
2009-01-22 16:50:00,121.395,121.72,121.31,121.71,997000000.0
2009-01-22 16:55:00,121.715,122.065,121.6,121.84,1210000000.0
2009-01-22 17:00:00,121.815,122.205,121.71,121.83,1265200000.0
2009-01-22 17:05:00,121.825,121.92,121.37,121.73,1114600000.0
2009-01-22 17:10:00,121.735,121.765,121.59,121.65,1158800000.0
2009-01-22 17:15:00,121.66,121.775,121.555,121.625,1093400000.0
2009-01-22 17:20:00,121.635,121.83,121.565,121.58,1298000000.0
2009-01-22 17:25:00,121.57,121.845,121.57,121.725,1087200000.0
2009-01-22 17:30:00,121.725,121.785,121.41,121.425,1381900000.0
2009-01-22 17:35:00,121.415,121.695,121.385,121.515,1258000000.0
2009-01-22 17:40:00,121.52,121.73,121.47,121.65,1304800000.0
2009-01-22 17:45:00,121.655,121.74,121.575,121.66,946400000.0
2009-01-22 17:50:00,121.665,121.9,121.5,121.805,1166400000.0
2009-01-22 17:55:00,121.81,121.95,121.755,121.9,1144400000.0
2009-01-22 18:00:00,121.91,121.915,121.385,121.655,1118200000.0
2009-01-22 18:05:00,121.665,121.955,121.605,121.915,1139600000.0
2009-01-22 18:10:00,121.9,122.195,121.805,122.175,1211200000.0
2009-01-22 18:15:00,122.18,122.315,122.1,122.195,1247800000.0
2009-01-22 18:20:00,122.2,122.66,122.095,122.58,1145600000.0
2009-01-22 18:25:00,122.595,123.375,122.58,123.09,1341000000.0
2009-01-22 18:30:00,123.095,123.13,122.65,122.765,1232800000.0
2009-01-22 18:35:00,122.76,122.845,122.35,122.53,1016400000.0
2009-01-22 18:40:00,122.52,122.58,122.345,122.36,826200000.0
2009-01-22 18:45:00,122.375,122.575,122.34,122.54,1044000000.0
2009-01-22 18:50:00,122.525,123.055,122.515,123.025,1091200000.0
2009-01-22 18:55:00,123.02,123.025,122.625,122.665,1008300000.0
2009-01-22 19:00:00,122.66,122.825,122.625,122.695,553200000.0
2009-01-22 19:05:00,122.705,122.86,122.57,122.85,717000000.0
2009-01-22 19:10:00,122.85,123.18,122.8,122.93,878600000.0
2009-01-22 19:15:00,122.925,123.21,122.925,123.16,813600000.0
2009-01-22 19:20:00,123.175,123.24,122.92,122.92,840800000.0
2009-01-22 19:25:00,122.91,123.29,122.91,123.28,634600000.0
2009-01-22 19:30:00,123.265,123.4,123.1,123.4,821600000.0
2009-01-22 19:35:00,123.4,123.615,123.315,123.615,923400000.0
2009-01-22 19:40:00,123.615,123.68,123.26,123.265,960600000.0
2009-01-22 19:45:00,123.265,123.8,123.23,123.645,1121500000.0
2009-01-22 19:50:00,123.64,123.745,123.595,123.745,721400000.0
2009-01-22 19:55:00,123.72,123.79,123.49,123.5,809800000.0
2009-01-22 20:00:00,123.475,123.515,123.21,123.405,1135300000.0
2009-01-22 20:05:00,123.415,123.46,123.24,123.275,675300000.0
2009-01-22 20:10:00,123.28,123.345,123.07,123.085,544200000.0
2009-01-22 20:15:00,123.085,123.255,123.04,123.17,897000000.0
2009-01-22 20:20:00,123.17,123.17,122.77,122.82,999600000.0
2009-01-22 20:25:00,122.825,123.085,122.765,122.995,803800000.0
2009-01-22 20:30:00,122.99,122.99,122.82,122.905,564800000.0
2009-01-22 20:35:00,122.905,122.97,122.86,122.93,551400000.0
2009-01-22 20:40:00,122.93,123.135,122.875,122.99,662800000.0
2009-01-22 20:45:00,122.99,123.225,122.87,123.185,889000000.0
2009-01-22 20:50:00,123.18,123.4,123.05,123.35,818600000.0
2009-01-22 20:55:00,123.35,123.43,123.21,123.43,767400000.0
2009-01-22 21:00:00,123.43,123.89,123.33,123.84,834800000.0
2009-01-22 21:05:00,123.84,123.95,123.715,123.815,1054600000.0
2009-01-22 21:10:00,123.815,123.87,123.585,123.665,967800000.0
2009-01-22 21:15:00,123.665,123.88,123.595,123.76,989400000.0
2009-01-22 21:20:00,123.765,123.915,123.605,123.605,709200000.0
2009-01-22 21:25:00,123.605,123.695,123.485,123.56,835400000.0
2009-01-22 21:30:00,123.57,123.605,123.48,123.55,479400000.0
2009-01-22 21:35:00,123.54,123.74,123.415,123.685,1021200000.0
2009-01-22 21:40:00,123.685,123.845,123.65,123.69,810800000.0
2009-01-22 21:45:00,123.69,123.715,123.23,123.265,1195600000.0
2009-01-22 21:50:00,123.265,123.72,123.25,123.57,854600000.0
2009-01-22 21:55:00,123.565,123.685,123.46,123.605,1005200000.0
2009-01-22 22:00:00,123.615,123.645,123.33,123.345,989400001.0
2009-01-22 22:05:00,123.345,123.44,123.27,123.33,895800000.0
2009-01-22 22:10:00,123.35,123.595,123.305,123.54,753800000.0
2009-01-22 22:15:00,123.53,123.53,123.25,123.355,823600000.0
2009-01-22 22:20:00,123.355,123.445,123.19,123.295,722200000.0
2009-01-22 22:25:00,123.305,123.465,123.28,123.46,790000000.0
2009-01-22 22:30:00,123.46,123.465,123.245,123.33,772400000.0
2009-01-22 22:35:00,123.32,123.36,122.975,123.06,995400000.0
2009-01-22 22:40:00,123.065,123.43,123.055,123.38,771600000.0
2009-01-22 22:45:00,123.375,123.415,123.265,123.415,640800000.0
2009-01-22 22:50:00,123.41,123.44,123.115,123.14,818600000.0
2009-01-22 22:55:00,123.14,123.25,123.135,123.19,512800000.0
2009-01-22 23:00:00,123.19,123.295,123.095,123.115,678000000.0
2009-01-22 23:05:00,123.115,123.25,123.095,123.17,714800000.0
2009-01-22 23:10:00,123.17,123.24,123.08,123.1,550400000.0
2009-01-22 23:15:00,123.06,123.095,122.985,123.055,591000000.0
2009-01-22 23:20:00,123.06,123.18,123.045,123.135,543000000.0
2009-01-22 23:25:00,123.145,123.22,123.095,123.15,566000000.0
2009-01-22 23:30:00,123.175,123.23,123.105,123.185,805000000.0
2009-01-22 23:35:00,123.19,123.2,123.065,123.14,665000000.0
2009-01-22 23:40:00,123.14,123.22,123.065,123.17,776000000.0
2009-01-22 23:45:00,123.165,123.24,123.12,123.185,966199992.0
2009-01-22 23:50:00,123.185,123.265,123.145,123.265,773200005.0
2009-01-22 23:55:00,123.265,123.36,123.24,123.335,380800000.0
2009-01-23 00:00:00,123.325,123.435,123.145,123.39,489600000.0
2009-01-23 00:05:00,123.39,123.61,123.35,123.54,236400000.0
2009-01-23 00:10:00,123.555,123.625,123.43,123.51,283200000.0
2009-01-23 00:15:00,123.51,123.51,123.435,123.44,77200000.0
2009-01-23 00:20:00,123.44,123.44,123.285,123.3,146600000.0
2009-01-23 00:25:00,123.31,123.375,123.24,123.25,291600000.0
2009-01-23 00:30:00,123.25,123.265,123.18,123.24,343000000.0
2009-01-23 00:35:00,123.235,123.24,123.145,123.155,1070599958.0
2009-01-23 00:40:00,123.155,123.185,123.155,123.175,445199978.0
2009-01-23 00:45:00,123.18,123.275,123.175,123.225,82800000.0
2009-01-23 00:50:00,123.228,123.425,123.179,123.425,446800000.0
2009-01-23 00:55:00,123.445,123.475,123.275,123.325,241200000.0
2009-01-23 01:00:00,123.365,123.38,123.315,123.36,61800000.0
2009-01-23 01:05:00,123.36,123.42,123.355,123.415,199600000.0
2009-01-23 01:10:00,123.42,123.42,123.365,123.42,69800000.0
2009-01-23 01:15:00,123.41,123.415,123.325,123.36,102000000.0
2009-01-23 01:20:00,123.36,123.455,123.3,123.425,261600000.0
2009-01-23 01:25:00,123.425,123.45,123.415,123.435,99200000.0
2009-01-23 01:30:00,123.425,123.455,123.295,123.395,422800000.0
2009-01-23 01:35:00,123.395,123.485,123.335,123.43,676600000.0
2009-01-23 01:40:00,123.44,123.455,123.39,123.415,194200000.0
2009-01-23 01:45:00,123.415,123.505,123.335,123.505,284200000.0
2009-01-23 01:50:00,123.505,123.705,123.505,123.645,539200000.0
2009-01-23 01:55:00,123.625,123.705,123.555,123.685,308000000.0
2009-01-23 02:00:00,123.685,123.765,123.6,123.6,351000000.0
2009-01-23 02:05:00,123.605,123.69,123.55,123.62,332400000.0
2009-01-23 02:10:00,123.61,123.64,123.495,123.505,285800000.0
2009-01-23 02:15:00,123.5,123.53,123.46,123.475,388400000.0
2009-01-23 02:20:00,123.485,123.54,123.44,123.525,192000000.0
2009-01-23 02:25:00,123.5,123.5,123.425,123.455,215600000.0
2009-01-23 02:30:00,123.445,123.52,123.34,123.345,244000000.0
2009-01-23 02:35:00,123.345,123.42,123.295,123.37,282300000.0
2009-01-23 02:40:00,123.38,123.465,123.37,123.37,238000000.0
2009-01-23 02:45:00,123.375,123.43,123.35,123.41,207200000.0
2009-01-23 02:50:00,123.405,123.44,123.335,123.37,495000000.0
2009-01-23 02:55:00,123.365,123.435,123.345,123.43,349800000.0
2009-01-23 03:00:00,123.43,123.45,123.375,123.39,353400000.0
2009-01-23 03:05:00,123.39,123.39,123.065,123.125,694100000.0
2009-01-23 03:10:00,123.13,123.26,123.115,123.225,342800000.0
2009-01-23 03:15:00,123.125,123.14,123.06,123.085,215000000.0
2009-01-23 03:20:00,123.095,123.145,123.065,123.08,154800000.0
2009-01-23 03:25:00,123.085,123.095,122.97,123.055,433400000.0
2009-01-23 03:30:00,123.06,123.07,123.0,123.03,225900000.0
2009-01-23 03:35:00,123.03,123.05,122.99,123.02,414000000.0
2009-01-23 03:40:00,122.995,123.07,122.995,123.04,282000000.0
2009-01-23 03:45:00,123.04,123.125,123.0,123.115,404000000.0
2009-01-23 03:50:00,123.12,123.14,123.07,123.085,346800000.0
2009-01-23 03:55:00,123.085,123.11,122.89,122.905,376400000.0
2009-01-23 04:00:00,122.905,122.925,122.795,122.815,474600000.0
2009-01-23 04:05:00,122.82,122.82,122.425,122.48,748400000.0
2009-01-23 04:10:00,122.485,122.585,122.485,122.555,531000000.0
2009-01-23 04:15:00,122.555,122.78,122.555,122.78,358200000.0
2009-01-23 04:20:00,122.785,122.795,122.66,122.68,650800000.0
2009-01-23 04:25:00,122.685,122.74,122.63,122.685,643400000.0
2009-01-23 04:30:00,122.685,122.69,122.6,122.6,360800000.0
2009-01-23 04:35:00,122.605,122.685,122.5,122.59,577800000.0
2009-01-23 04:40:00,122.58,122.67,122.54,122.585,554800000.0
2009-01-23 04:45:00,122.59,122.67,122.585,122.635,245600000.0
2009-01-23 04:50:00,122.635,122.67,122.545,122.605,321800000.0
2009-01-23 04:55:00,122.6,122.645,122.56,122.595,389800000.0
2009-01-23 05:00:00,122.595,122.795,122.56,122.785,310400000.0
2009-01-23 05:05:00,122.79,123.05,122.785,123.035,902200012.0
2009-01-23 05:10:00,123.03,123.09,123.015,123.025,452200000.0
2009-01-23 05:15:00,123.025,123.04,122.93,122.995,606500000.0
2009-01-23 05:20:00,122.99,122.995,122.775,122.825,404600000.0
2009-01-23 05:25:00,122.82,122.875,122.74,122.74,327300000.0
2009-01-23 05:30:00,122.76,122.8,122.71,122.79,349000000.0
2009-01-23 05:35:00,122.79,122.865,122.76,122.77,290000000.0
2009-01-23 05:40:00,122.765,122.855,122.705,122.825,352000000.0
2009-01-23 05:45:00,122.815,122.85,122.76,122.775,278000000.0
2009-01-23 05:50:00,122.78,122.795,122.665,122.76,601699995.0
2009-01-23 05:55:00,122.755,122.845,122.74,122.79,252400000.0
2009-01-23 06:00:00,122.8,122.815,122.715,122.735,271800000.0
2009-01-23 06:05:00,122.73,122.73,122.62,122.67,366200000.0
2009-01-23 06:10:00,122.665,122.715,122.5,122.58,577000000.0
2009-01-23 06:15:00,122.58,122.585,122.405,122.53,447600000.0
2009-01-23 06:20:00,122.535,122.57,122.23,122.285,522300000.0
2009-01-23 06:25:00,122.285,122.38,122.175,122.27,593400000.0
2009-01-23 06:30:00,122.275,122.29,122.14,122.16,662800000.0
2009-01-23 06:35:00,122.15,122.23,122.055,122.175,596600000.0
2009-01-23 06:40:00,122.165,122.21,122.045,122.075,494200000.0
2009-01-23 06:45:00,122.075,122.22,121.99,122.0,665400000.0
2009-01-23 06:50:00,122.0,122.065,121.705,122.065,531600000.0
2009-01-23 06:55:00,122.065,122.115,121.835,121.87,876000000.0
2009-01-23 07:00:00,121.86,121.995,121.84,121.87,740000000.0
2009-01-23 07:05:00,121.87,121.985,121.795,121.915,859400000.0
2009-01-23 07:10:00,121.89,122.04,121.84,121.985,830600000.0
2009-01-23 07:15:00,121.99,122.105,121.99,122.025,558200000.0
2009-01-23 07:20:00,122.03,122.045,121.925,122.015,380600000.0
2009-01-23 07:25:00,122.025,122.21,122.025,122.21,454600000.0
2009-01-23 07:30:00,122.21,122.225,122.02,122.07,567400000.0
2009-01-23 07:35:00,122.075,122.135,121.995,122.105,403200000.0
2009-01-23 07:40:00,122.095,122.125,121.93,121.965,540000000.0
2009-01-23 07:45:00,121.965,122.005,121.875,121.9,371400000.0
2009-01-23 07:50:00,121.9,122.035,121.875,121.885,408200000.0
2009-01-23 07:55:00,121.885,121.95,121.76,121.835,528800000.0
2009-01-23 08:00:00,121.845,121.845,121.78,121.815,315600000.0
2009-01-23 08:05:00,121.805,121.825,121.65,121.675,414400000.0
2009-01-23 08:10:00,121.69,121.695,121.6,121.605,263800000.0
2009-01-23 08:15:00,121.605,121.605,121.43,121.445,705500000.0
2009-01-23 08:20:00,121.455,121.56,121.33,121.56,588000000.0
2009-01-23 08:25:00,121.55,121.785,121.55,121.595,554000000.0
2009-01-23 08:30:00,121.595,121.7,121.545,121.7,549200000.0
2009-01-23 08:35:00,121.7,121.86,121.65,121.86,439800000.0
2009-01-23 08:40:00,121.86,121.99,121.79,121.95,512800000.0
2009-01-23 08:45:00,121.935,122.005,121.735,121.755,530200000.0
2009-01-23 08:50:00,121.745,121.905,121.625,121.89,749200000.0
2009-01-23 08:55:00,121.89,122.2,121.88,122.01,757400000.0
2009-01-23 09:00:00,121.975,122.155,121.975,122.11,561400000.0
2009-01-23 09:05:00,122.1,122.14,121.86,121.88,597000000.0
2009-01-23 09:10:00,121.885,122.065,121.82,121.895,853800000.0
2009-01-23 09:15:00,121.895,121.9,121.685,121.695,496400000.0
2009-01-23 09:20:00,121.7,121.89,121.675,121.89,487600000.0
2009-01-23 09:25:00,121.885,121.91,121.745,121.775,489000000.0
2009-01-23 09:30:00,121.775,121.84,121.435,121.44,1060600000.0
2009-01-23 09:35:00,121.44,121.64,121.36,121.445,1078400000.0
2009-01-23 09:40:00,121.46,121.615,121.385,121.5,1356800000.0
2009-01-23 09:45:00,121.505,121.525,121.155,121.345,1054400000.0
2009-01-23 09:50:00,121.35,121.42,120.965,121.235,1091200000.0
2009-01-23 09:55:00,121.235,121.34,120.905,121.01,1234600000.0
2009-01-23 10:00:00,121.02,121.18,120.945,120.98,1040000000.0
2009-01-23 10:05:00,120.98,121.13,120.93,121.07,1019000000.0
2009-01-23 10:10:00,121.065,121.135,120.965,121.09,1213100000.0
2009-01-23 10:15:00,121.095,121.135,120.365,120.68,1050800000.0
2009-01-23 10:20:00,120.695,120.775,120.45,120.675,1161400000.0
2009-01-23 10:25:00,120.675,120.9,120.615,120.89,1036200000.0
2009-01-23 10:30:00,120.895,121.155,120.865,120.895,1226000001.0
2009-01-23 10:35:00,120.9,120.995,120.555,120.73,1454000000.0
2009-01-23 10:40:00,120.725,120.735,120.55,120.63,1164400000.0
2009-01-23 10:45:00,120.625,120.81,120.625,120.74,763400000.0
2009-01-23 10:50:00,120.74,121.135,120.72,120.96,898800000.0
2009-01-23 10:55:00,120.97,120.97,120.695,120.815,934400000.0
2009-01-23 11:00:00,120.815,120.89,120.485,120.505,1170400000.0
2009-01-23 11:05:00,120.5,120.7,120.445,120.55,1024800000.0
2009-01-23 11:10:00,120.555,120.635,120.48,120.525,879400000.0
2009-01-23 11:15:00,120.525,120.57,120.125,120.165,915300000.0
2009-01-23 11:20:00,120.13,120.24,120.09,120.145,928200000.0
2009-01-23 11:25:00,120.15,120.3,119.855,119.91,788200000.0
2009-01-23 11:30:00,119.905,120.515,119.79,120.235,1116500000.0
2009-01-23 11:35:00,120.235,120.34,119.745,119.85,1014000000.0
2009-01-23 11:40:00,119.84,119.98,119.515,119.79,1112200000.0
2009-01-23 11:45:00,119.78,119.795,119.22,119.245,1089900000.0
2009-01-23 11:50:00,119.245,119.49,119.23,119.295,1412400000.0
2009-01-23 11:55:00,119.29,119.78,119.235,119.605,965000000.0
2009-01-23 12:00:00,119.605,119.63,119.16,119.185,1311300000.0
2009-01-23 12:05:00,119.195,119.455,118.84,119.225,1212600000.0
2009-01-23 12:10:00,119.23,119.625,119.2,119.455,1087800000.0
2009-01-23 12:15:00,119.46,119.535,119.19,119.345,1167800001.0
2009-01-23 12:20:00,119.345,119.68,119.33,119.68,1041400000.0
2009-01-23 12:25:00,119.695,119.695,119.44,119.57,986200000.0
2009-01-23 12:30:00,119.555,119.865,119.515,119.695,1052000001.0
2009-01-23 12:35:00,119.695,119.81,119.555,119.79,805900000.0
2009-01-23 12:40:00,119.81,119.95,119.715,119.795,893000000.0
2009-01-23 12:45:00,119.85,119.865,119.565,119.65,952600000.0
2009-01-23 12:50:00,119.645,119.705,119.605,119.695,644600000.0
2009-01-23 12:55:00,119.695,119.75,119.575,119.6,870000001.0
2009-01-23 13:00:00,119.61,119.61,119.28,119.37,1054600000.0
2009-01-23 13:05:00,119.37,119.575,119.35,119.405,1011700000.0
2009-01-23 13:10:00,119.405,119.65,119.405,119.645,920400000.0
2009-01-23 13:15:00,119.65,119.745,119.52,119.555,879000000.0
2009-01-23 13:20:00,119.555,119.945,119.535,119.875,1221000000.0
2009-01-23 13:25:00,119.88,119.88,119.675,119.745,1234199998.0
2009-01-23 13:30:00,119.745,119.955,119.53,119.865,946600000.0
2009-01-23 13:35:00,119.875,120.15,119.875,120.145,952400000.0
2009-01-23 13:40:00,120.14,120.22,120.06,120.095,812200000.0
2009-01-23 13:45:00,120.095,120.12,120.05,120.105,489200000.0
2009-01-23 13:50:00,120.105,120.14,119.815,119.905,842800000.0
2009-01-23 13:55:00,119.905,120.115,119.845,120.08,1062400000.0
2009-01-23 14:00:00,120.075,120.21,119.835,120.18,922000000.0
2009-01-23 14:05:00,120.18,120.21,120.045,120.115,747400000.0
2009-01-23 14:10:00,120.115,120.15,119.94,120.025,804600000.0
2009-01-23 14:15:00,120.025,120.08,119.785,119.905,965700000.0
2009-01-23 14:20:00,119.9,120.035,119.85,119.955,822500000.0
2009-01-23 14:25:00,119.955,120.11,119.955,120.06,571800000.0
2009-01-23 14:30:00,120.06,120.12,119.965,120.04,918000000.0
2009-01-23 14:35:00,120.04,120.11,119.925,120.1,827200000.0
2009-01-23 14:40:00,120.105,120.245,120.045,120.205,748200000.0
2009-01-23 14:45:00,120.22,120.275,120.13,120.185,818600000.0
2009-01-23 14:50:00,120.18,120.39,120.155,120.35,620800000.0
2009-01-23 14:55:00,120.345,120.64,120.275,120.57,699000000.0
2009-01-23 15:00:00,120.57,121.0,120.56,120.93,909300000.0
2009-01-23 15:05:00,120.93,121.21,120.89,121.17,857500000.0
2009-01-23 15:10:00,121.18,121.295,120.935,121.02,1142600000.0
2009-01-23 15:15:00,121.035,121.09,120.785,121.075,1447799999.0
2009-01-23 15:20:00,121.085,121.115,120.67,120.8,1737399996.0
2009-01-23 15:25:00,120.805,120.875,120.71,120.71,751000000.0
2009-01-23 15:30:00,120.73,120.77,120.21,120.555,1072200000.0
2009-01-23 15:35:00,120.545,120.585,120.245,120.38,1116800000.0
2009-01-23 15:40:00,120.38,120.525,120.375,120.45,806600000.0
2009-01-23 15:45:00,120.45,120.67,120.45,120.565,932400000.0
2009-01-23 15:50:00,120.57,120.705,120.465,120.66,965600000.0
2009-01-23 15:55:00,120.655,120.96,120.63,120.745,999000000.0
2009-01-23 16:00:00,120.74,120.94,120.68,120.765,852800000.0
2009-01-23 16:05:00,120.765,121.155,120.765,121.115,920000000.0
2009-01-23 16:10:00,121.115,121.74,121.11,121.74,954100000.0
2009-01-23 16:15:00,121.75,121.815,121.42,121.48,919900000.0
2009-01-23 16:20:00,121.495,121.745,121.495,121.745,1085200000.0
2009-01-23 16:25:00,121.75,121.75,121.54,121.61,977400000.0
2009-01-23 16:30:00,121.625,121.87,121.535,121.545,792800000.0
2009-01-23 16:35:00,121.555,121.665,121.29,121.545,1060000000.0
2009-01-23 16:40:00,121.545,121.955,121.54,121.815,930800000.0
2009-01-23 16:45:00,121.825,121.93,121.425,121.425,921200000.0
2009-01-23 16:50:00,121.44,121.76,121.325,121.74,1017100000.0
2009-01-23 16:55:00,121.745,121.88,121.46,121.485,1104800000.0
2009-01-23 17:00:00,121.46,121.96,121.365,121.96,1082000000.0
2009-01-23 17:05:00,121.97,122.05,121.685,121.87,1277200002.0
2009-01-23 17:10:00,121.87,122.305,121.75,122.25,1019400000.0
2009-01-23 17:15:00,122.235,122.47,122.17,122.295,1055600000.0
2009-01-23 17:20:00,122.305,122.345,121.845,122.15,982000000.0
2009-01-23 17:25:00,122.15,122.23,122.055,122.175,821800000.0
2009-01-23 17:30:00,122.185,122.23,121.805,121.825,1258200000.0
2009-01-23 17:35:00,121.82,121.965,121.755,121.885,917400000.0
2009-01-23 17:40:00,121.86,121.945,121.725,121.84,1183000000.0
2009-01-23 17:45:00,121.84,121.99,121.7,121.945,1048000000.0
2009-01-23 17:50:00,121.945,122.04,121.83,121.955,745000000.0
2009-01-23 17:55:00,121.98,122.195,121.83,122.155,798400000.0
2009-01-23 18:00:00,122.155,122.595,122.04,122.595,919400000.0
2009-01-23 18:05:00,122.59,122.625,122.32,122.365,946000000.0
2009-01-23 18:10:00,122.36,122.455,122.17,122.44,881000000.0
2009-01-23 18:15:00,122.455,122.84,122.45,122.725,816000000.0
2009-01-23 18:20:00,122.725,122.735,122.5,122.525,1004600000.0
2009-01-23 18:25:00,122.53,122.61,122.36,122.48,1200600000.0
2009-01-23 18:30:00,122.475,122.535,122.115,122.15,838000000.0
2009-01-23 18:35:00,122.17,122.22,121.795,121.855,800500000.0
2009-01-23 18:40:00,121.83,122.155,121.83,122.005,902600000.0
2009-01-23 18:45:00,122.005,122.09,121.4,121.545,1736800000.0
2009-01-23 18:50:00,121.535,121.59,121.05,121.205,966000000.0
2009-01-23 18:55:00,121.19,121.235,120.695,121.08,875400000.0
2009-01-23 19:00:00,121.08,121.415,121.005,121.39,845199997.0
2009-01-23 19:05:00,121.39,121.685,121.24,121.255,961100000.0
2009-01-23 19:10:00,121.265,121.765,121.265,121.755,836000000.0
2009-01-23 19:15:00,121.76,121.765,121.6,121.63,580800000.0
2009-01-23 19:20:00,121.63,122.17,121.615,122.045,1026800000.0
2009-01-23 19:25:00,122.03,122.055,121.68,121.695,946600000.0
2009-01-23 19:30:00,121.695,121.71,121.405,121.42,804200000.0
2009-01-23 19:35:00,121.425,121.49,121.04,121.05,774800000.0
2009-01-23 19:40:00,121.065,121.53,121.055,121.5,744200000.0
2009-01-23 19:45:00,121.5,121.625,121.445,121.525,520200000.0
2009-01-23 19:50:00,121.515,121.785,121.51,121.6,717200000.0
2009-01-23 19:55:00,121.615,121.755,121.435,121.68,694200000.0
2009-01-23 20:00:00,121.69,121.785,121.595,121.75,856600000.0
2009-01-23 20:05:00,121.75,121.79,121.595,121.685,622800000.0
2009-01-23 20:10:00,121.69,121.97,121.665,121.88,806600000.0
2009-01-23 20:15:00,121.88,122.165,121.88,122.16,656000000.0
2009-01-23 20:20:00,122.17,122.275,122.08,122.275,797400000.0
2009-01-23 20:25:00,122.285,122.34,122.145,122.16,797400000.0
2009-01-23 20:30:00,122.125,122.3,122.04,122.24,848800000.0
2009-01-23 20:35:00,122.24,122.4,122.0,122.02,510000000.0
2009-01-23 20:40:00,122.015,122.275,121.985,122.27,523400000.0
2009-01-23 20:45:00,122.275,122.335,122.085,122.195,683200000.0
2009-01-23 20:50:00,122.2,122.245,122.07,122.075,709200000.0
2009-01-23 20:55:00,122.08,122.43,122.055,122.41,771000000.0
2009-01-23 21:00:00,122.41,122.645,122.385,122.455,622600000.0
2009-01-23 21:05:00,122.455,122.5,122.315,122.395,542000000.0
2009-01-23 21:10:00,122.395,122.405,122.205,122.27,1010200000.0
2009-01-23 21:15:00,122.27,122.465,122.215,122.365,698200000.0
2009-01-23 21:20:00,122.365,122.63,122.32,122.63,518000000.0
2009-01-23 21:25:00,122.615,122.76,122.41,122.505,820600000.0
2009-01-23 21:30:00,122.495,122.595,122.3,122.32,648800000.0
2009-01-23 21:35:00,122.32,122.44,122.3,122.44,380000000.0
2009-01-23 21:40:00,122.43,122.44,122.32,122.34,600400000.0
2009-01-23 21:45:00,122.34,122.56,122.31,122.515,666800000.0
2009-01-23 21:50:00,122.53,122.54,122.265,122.275,405000000.0
2009-01-23 21:55:00,122.275,122.305,122.105,122.215,519400000.0
2009-01-23 22:00:00,122.21,122.535,122.115,122.52,525000000.0
2009-01-23 22:05:00,122.52,122.53,122.28,122.315,806600000.0
2009-01-23 22:10:00,122.31,122.435,122.25,122.38,640800000.0
2009-01-23 22:15:00,122.375,122.485,122.33,122.455,410400000.0
2009-01-23 22:20:00,122.46,122.545,122.32,122.445,832400000.0
2009-01-23 22:25:00,122.445,122.53,122.41,122.44,192600000.0
2009-01-23 22:30:00,122.445,122.445,122.265,122.385,523200000.0
2009-01-23 22:35:00,122.385,122.435,122.35,122.375,314000000.0
2009-01-23 22:40:00,122.37,122.45,122.365,122.45,162600000.0
2009-01-23 22:45:00,122.445,122.52,122.43,122.52,322200000.0
2009-01-23 22:50:00,122.52,122.615,122.5,122.565,366400000.0
2009-01-23 22:55:00,122.575,122.675,122.53,122.615,972400000.0
2009-01-23 23:00:00,122.615,122.62,122.485,122.485,500000000.0
2009-01-23 23:05:00,122.485,122.485,122.195,122.41,735400000.0
2009-01-23 23:10:00,122.415,122.605,122.4,122.57,357800000.0
2009-01-23 23:15:00,122.585,122.665,122.54,122.655,558700000.0
2009-01-23 23:20:00,122.665,122.765,122.64,122.68,307600000.0
2009-01-23 23:25:00,122.685,122.7,122.6,122.66,367000000.0
2009-01-23 23:30:00,122.66,122.675,122.59,122.6,407000000.0
2009-01-23 23:35:00,122.605,122.61,122.505,122.59,643600000.0
2009-01-23 23:40:00,122.59,122.625,122.485,122.505,441000000.0
2009-01-23 23:45:00,122.505,122.545,122.39,122.44,377200000.0
2009-01-23 23:50:00,122.44,122.45,122.365,122.405,397800000.0
2009-01-23 23:55:00,122.415,122.48,122.285,122.435,613600000.0
2009-01-26 00:00:00,121.827,121.849,121.58,121.58,122000000.0
2009-01-26 00:05:00,121.58,121.58,121.485,121.5,56600000.0
2009-01-26 00:10:00,121.5,121.61,121.473,121.525,116000000.0
2009-01-26 00:15:00,121.52,121.565,121.515,121.56,121400000.0
2009-01-26 00:20:00,121.555,121.635,121.435,121.47,261600000.0
2009-01-26 00:25:00,121.47,121.47,121.27,121.31,189200000.0
2009-01-26 00:30:00,121.31,121.37,121.255,121.28,83800000.0
2009-01-26 00:35:00,121.28,121.3,121.14,121.15,107200000.0
2009-01-26 00:40:00,121.15,121.15,120.925,121.0,306800000.0
2009-01-26 00:45:00,121.0,121.15,121.0,121.115,160400000.0
2009-01-26 00:50:00,121.11,121.12,121.005,121.05,205600000.0
2009-01-26 00:55:00,121.05,121.125,120.925,120.94,357400000.0
2009-01-26 01:00:00,120.945,120.97,120.71,120.715,383500000.0
2009-01-26 01:05:00,120.715,120.725,120.52,120.525,273800000.0
2009-01-26 01:10:00,120.525,120.55,119.67,120.085,1123100003.0
2009-01-26 01:15:00,120.09,120.46,120.06,120.105,528400000.0
2009-01-26 01:20:00,120.105,120.195,119.69,119.715,745000000.0
2009-01-26 01:25:00,119.715,119.91,119.665,119.9,679200000.0
2009-01-26 01:30:00,119.895,119.975,119.66,119.695,284200000.0
2009-01-26 01:35:00,119.7,119.97,119.63,119.96,458600000.0
2009-01-26 01:40:00,119.945,120.08,119.93,120.005,338000000.0
2009-01-26 01:45:00,120.015,120.075,119.855,120.04,434200000.0
2009-01-26 01:50:00,120.045,120.23,119.91,120.23,280800000.0
2009-01-26 01:55:00,120.235,120.39,120.185,120.37,410800000.0
2009-01-26 02:00:00,120.375,120.91,120.355,120.78,1541000000.0
2009-01-26 02:05:00,120.795,120.795,120.385,120.395,1302600000.0
2009-01-26 02:10:00,120.405,120.545,120.4,120.54,917400000.0
2009-01-26 02:15:00,120.545,120.56,120.32,120.35,824000000.0
2009-01-26 02:20:00,120.35,120.385,120.22,120.3,678800000.0
2009-01-26 02:25:00,120.3,120.69,120.3,120.685,1248000000.0
2009-01-26 02:30:00,120.68,120.715,120.495,120.69,1306400000.0
2009-01-26 02:35:00,120.69,120.79,120.685,120.75,670000000.0
2009-01-26 02:40:00,120.745,120.995,120.745,120.985,699600000.0
2009-01-26 02:45:00,120.985,121.07,120.78,120.865,715000000.0
2009-01-26 02:50:00,120.865,121.01,120.8,120.995,1336400000.0
2009-01-26 02:55:00,121.02,121.065,120.895,120.945,1454400000.0
2009-01-26 03:00:00,120.95,120.975,120.67,120.675,1048000000.0
2009-01-26 03:05:00,120.68,120.755,120.615,120.745,696200000.0
2009-01-26 03:10:00,120.74,120.87,120.735,120.855,168400000.0
2009-01-26 03:15:00,120.845,120.85,120.415,120.44,690400000.0
2009-01-26 03:20:00,120.44,120.51,120.33,120.505,678400000.0
2009-01-26 03:25:00,120.505,120.94,120.49,120.9,1790200000.0
2009-01-26 03:30:00,120.89,120.89,120.685,120.725,1115400000.0
2009-01-26 03:35:00,120.74,120.915,120.74,120.84,463200000.0
2009-01-26 03:40:00,120.84,120.945,120.795,120.94,859200000.0
2009-01-26 03:45:00,120.96,120.99,120.895,120.95,345600000.0
2009-01-26 03:50:00,120.94,121.215,120.94,121.205,416200000.0
2009-01-26 03:55:00,121.22,121.295,121.175,121.24,502600000.0
2009-01-26 04:00:00,121.24,121.24,121.115,121.135,408400000.0
2009-01-26 04:05:00,121.135,121.145,121.065,121.09,643000000.0
2009-01-26 04:10:00,121.09,121.09,121.035,121.055,300200000.0
2009-01-26 04:15:00,121.065,121.08,121.025,121.065,257000000.0
2009-01-26 04:20:00,121.065,121.475,121.055,121.46,706000000.0
2009-01-26 04:25:00,121.465,121.525,121.4,121.455,1420900000.0
2009-01-26 04:30:00,121.455,121.655,121.45,121.49,1412200000.0
2009-01-26 04:35:00,121.51,121.615,121.41,121.41,1780800000.0
2009-01-26 04:40:00,121.435,121.53,121.375,121.375,446200000.0
2009-01-26 04:45:00,121.4,121.445,121.35,121.375,345800000.0
2009-01-26 04:50:00,121.375,121.415,121.365,121.39,254000000.0
2009-01-26 04:55:00,121.385,121.54,121.36,121.515,322800000.0
2009-01-26 05:00:00,121.52,121.625,121.45,121.625,958200000.0
2009-01-26 05:05:00,121.625,121.885,121.565,121.695,1472800000.0
2009-01-26 05:10:00,121.695,121.72,121.555,121.61,418800000.0
2009-01-26 05:15:00,121.625,121.68,121.6,121.605,376200000.0
2009-01-26 05:20:00,121.61,121.615,121.51,121.565,403000000.0
2009-01-26 05:25:00,121.555,121.65,121.545,121.585,518800000.0
2009-01-26 05:30:00,121.585,121.81,121.575,121.81,533000000.0
2009-01-26 05:35:00,121.815,122.0,121.725,121.94,1076000000.0
2009-01-26 05:40:00,121.94,122.0,121.875,121.9,559800000.0
2009-01-26 05:45:00,121.895,121.945,121.84,121.88,380800000.0
2009-01-26 05:50:00,121.88,121.95,121.835,121.945,176200000.0
2009-01-26 05:55:00,121.945,122.06,121.945,122.04,208700000.0
2009-01-26 06:00:00,122.0,122.055,121.905,121.985,181800000.0
2009-01-26 06:05:00,121.985,121.985,121.78,121.93,352400000.0
2009-01-26 06:10:00,121.94,121.99,121.885,121.99,176000000.0
2009-01-26 06:15:00,121.99,122.01,121.895,121.94,149200000.0
2009-01-26 06:20:00,121.925,122.0,121.645,121.645,567400000.0
2009-01-26 06:25:00,121.645,121.66,121.54,121.63,435400000.0
2009-01-26 06:30:00,121.625,121.65,121.575,121.635,488800000.0
2009-01-26 06:35:00,121.62,121.735,121.555,121.615,1067400000.0
2009-01-26 06:40:00,121.615,121.79,121.61,121.76,639000000.0
2009-01-26 06:45:00,121.765,121.94,121.74,121.925,1313400000.0
2009-01-26 06:50:00,121.92,122.055,121.91,122.04,564400000.0
2009-01-26 06:55:00,122.04,122.04,121.61,121.83,652600000.0
2009-01-26 07:00:00,121.83,121.98,121.805,121.865,671900000.0
2009-01-26 07:05:00,121.865,122.005,121.855,121.965,803200000.0
2009-01-26 07:10:00,121.965,121.995,121.845,121.855,893000000.0
2009-01-26 07:15:00,121.855,121.86,121.585,121.605,1157200000.0
2009-01-26 07:20:00,121.605,121.705,121.45,121.52,1165800000.0
2009-01-26 07:25:00,121.51,121.625,121.43,121.53,1076400000.0
2009-01-26 07:30:00,121.53,121.595,121.39,121.475,727800000.0
2009-01-26 07:35:00,121.475,121.475,121.02,121.055,871600000.0
2009-01-26 07:40:00,121.065,121.09,120.955,120.955,1546000000.0
2009-01-26 07:45:00,120.955,120.955,120.765,120.77,1606600000.0
2009-01-26 07:50:00,120.76,120.785,120.48,120.59,1445400000.0
2009-01-26 07:55:00,120.59,121.02,120.56,120.995,1856200000.0
2009-01-26 08:00:00,120.995,121.11,120.925,120.94,1214800000.0
2009-01-26 08:05:00,120.94,120.945,120.42,120.485,1877600000.0
2009-01-26 08:10:00,120.495,120.5,120.33,120.385,2227200000.0
2009-01-26 08:15:00,120.39,120.88,120.39,120.845,1924000000.0
2009-01-26 08:20:00,120.845,120.845,120.46,120.51,959800000.0
2009-01-26 08:25:00,120.5,120.8,120.47,120.785,1401600000.0
2009-01-26 08:30:00,120.785,120.88,120.725,120.775,702400000.0
2009-01-26 08:35:00,120.775,120.84,120.635,120.71,1485800000.0
2009-01-26 08:40:00,120.71,120.9,120.645,120.9,1035000000.0
2009-01-26 08:45:00,120.885,121.07,120.735,120.89,1753200000.0
2009-01-26 08:50:00,120.89,120.99,120.735,120.815,780200000.0
2009-01-26 08:55:00,120.815,120.85,120.625,120.71,1263400000.0
2009-01-26 09:00:00,120.71,121.015,120.685,120.975,1150600000.0
2009-01-26 09:05:00,120.975,120.99,120.765,120.795,2011399999.0
2009-01-26 09:10:00,120.805,120.85,120.555,120.71,3193400000.0
2009-01-26 09:15:00,120.71,120.71,120.225,120.615,2575800000.0
2009-01-26 09:20:00,120.62,120.635,120.285,120.36,2833800000.0
2009-01-26 09:25:00,120.36,120.51,120.335,120.415,2268800001.0
2009-01-26 09:30:00,120.415,120.605,120.35,120.39,2429600001.0
2009-01-26 09:35:00,120.39,120.53,120.375,120.45,2244400000.0
2009-01-26 09:40:00,120.45,120.89,120.44,120.89,3087400000.0
2009-01-26 09:45:00,120.89,120.895,120.555,120.575,3275600000.0
2009-01-26 09:50:00,120.575,120.625,120.52,120.62,2395800003.0
2009-01-26 09:55:00,120.62,120.75,120.595,120.71,2462400000.0
2009-01-26 10:00:00,120.71,121.315,120.705,121.185,2433200000.0
2009-01-26 10:05:00,121.185,121.84,121.17,121.565,2368000000.0
2009-01-26 10:10:00,121.565,121.83,121.565,121.785,2299200000.0
2009-01-26 10:15:00,121.785,121.855,121.695,121.745,2688200002.0
2009-01-26 10:20:00,121.745,122.015,121.7,121.935,3629400000.0
2009-01-26 10:25:00,121.94,121.95,121.61,121.95,3557000000.0
2009-01-26 10:30:00,121.955,121.96,121.69,121.705,3798600000.0
2009-01-26 10:35:00,121.705,121.835,121.59,121.66,3265600000.0
2009-01-26 10:40:00,121.66,121.925,121.58,121.9,4018800000.0
2009-01-26 10:45:00,121.9,122.54,121.9,122.45,3866200001.0
2009-01-26 10:50:00,122.445,122.6,122.345,122.365,2175200002.0
2009-01-26 10:55:00,122.35,122.365,121.96,122.05,1920000000.0
2009-01-26 11:00:00,122.05,122.1,122.0,122.065,2001999999.0
2009-01-26 11:05:00,122.05,122.055,121.845,122.0,2262799993.0
2009-01-26 11:10:00,122.0,122.025,121.855,121.975,1515400000.0
2009-01-26 11:15:00,121.97,122.205,121.97,122.18,1500400000.0
2009-01-26 11:20:00,122.18,122.18,122.015,122.06,1594000000.0
2009-01-26 11:25:00,122.065,122.515,122.055,122.47,2446200000.0
2009-01-26 11:30:00,122.465,122.64,122.355,122.47,2729600000.0
2009-01-26 11:35:00,122.485,122.5,122.41,122.42,1706800000.0
2009-01-26 11:40:00,122.42,122.505,122.375,122.395,1338600000.0
2009-01-26 11:45:00,122.395,122.4,122.155,122.22,1832600000.0
2009-01-26 11:50:00,122.22,122.25,122.1,122.205,1246000000.0
2009-01-26 11:55:00,122.205,122.205,121.945,122.09,1764400000.0
2009-01-26 12:00:00,122.08,122.12,121.945,122.115,1926400000.0
2009-01-26 12:05:00,122.125,122.305,122.015,122.26,2516700000.0
2009-01-26 12:10:00,122.27,122.38,122.23,122.375,1770600000.0
2009-01-26 12:15:00,122.37,122.62,122.36,122.555,2719000000.0
2009-01-26 12:20:00,122.555,122.955,122.545,122.93,3061800000.0
2009-01-26 12:25:00,122.92,123.365,122.91,123.31,2547800000.0
2009-01-26 12:30:00,123.31,123.425,123.265,123.375,2756400000.0
2009-01-26 12:35:00,123.37,123.585,123.31,123.345,2100000000.0
2009-01-26 12:40:00,123.345,123.41,122.93,122.96,1876600001.0
2009-01-26 12:45:00,122.97,123.615,122.955,123.405,1519800000.0
2009-01-26 12:50:00,123.41,123.82,123.39,123.6,1723400001.0
2009-01-26 12:55:00,123.61,123.74,123.565,123.645,1682000000.0
2009-01-26 13:00:00,123.66,123.73,123.545,123.6,1565200001.0
2009-01-26 13:05:00,123.6,123.6,123.195,123.25,1453600000.0
2009-01-26 13:10:00,123.245,123.305,123.115,123.19,947600000.0
2009-01-26 13:15:00,123.185,123.295,123.09,123.115,2139600000.0
2009-01-26 13:20:00,123.115,123.29,123.1,123.15,2254800002.0
2009-01-26 13:25:00,123.15,123.295,123.06,123.295,1095799999.0
2009-01-26 13:30:00,123.285,123.43,123.23,123.37,934000000.0
2009-01-26 13:35:00,123.375,123.495,123.265,123.465,955800000.0
2009-01-26 13:40:00,123.465,123.635,123.44,123.515,1708800001.0
2009-01-26 13:45:00,123.515,123.705,123.48,123.685,1267500000.0
2009-01-26 13:50:00,123.695,123.775,123.545,123.735,1328500001.0
2009-01-26 13:55:00,123.735,124.06,123.71,123.97,1623200000.0
2009-01-26 14:00:00,123.975,124.04,123.87,123.96,1573200000.0
2009-01-26 14:05:00,123.96,124.005,123.76,123.83,1209800000.0
2009-01-26 14:10:00,123.835,123.85,123.575,123.795,1162600000.0
2009-01-26 14:15:00,123.8,123.85,123.71,123.82,1526400000.0
2009-01-26 14:20:00,123.82,123.82,123.675,123.695,1134200000.0
2009-01-26 14:25:00,123.695,123.785,123.57,123.765,1639600000.0
2009-01-26 14:30:00,123.775,123.805,123.665,123.705,2130900000.0
2009-01-26 14:35:00,123.715,124.085,123.71,124.02,1933400001.0
2009-01-26 14:40:00,124.02,124.12,123.97,124.04,1783900000.0
2009-01-26 14:45:00,124.045,124.155,123.995,124.13,1726500000.0
2009-01-26 14:50:00,124.13,124.13,123.965,123.965,1877200000.0
2009-01-26 14:55:00,123.955,124.025,123.825,124.0,2497199999.0
2009-01-26 15:00:00,124.005,124.025,123.745,123.805,2496200000.0
2009-01-26 15:05:00,123.8,123.815,123.59,123.61,2453400000.0
2009-01-26 15:10:00,123.605,123.64,123.19,123.195,4574800000.0
2009-01-26 15:15:00,123.21,123.385,123.065,123.23,3582800000.0
2009-01-26 15:20:00,123.23,123.29,122.755,122.805,2070200000.0
2009-01-26 15:25:00,122.81,123.1,122.775,122.95,1387200000.0
2009-01-26 15:30:00,122.945,122.99,122.69,122.93,1525200000.0
2009-01-26 15:35:00,122.935,123.04,122.91,122.995,1833600000.0
2009-01-26 15:40:00,122.995,123.37,122.99,123.31,1697400000.0
2009-01-26 15:45:00,123.315,123.495,123.295,123.475,1795800000.0
2009-01-26 15:50:00,123.47,123.545,123.41,123.485,940700000.0
2009-01-26 15:55:00,123.485,123.61,123.455,123.575,1326800000.0
2009-01-26 16:00:00,123.575,123.795,123.475,123.72,2345000000.0
2009-01-26 16:05:00,123.72,123.87,123.63,123.825,1208000000.0
2009-01-26 16:10:00,123.82,124.27,123.82,124.11,1893899999.0
2009-01-26 16:15:00,124.115,124.17,123.745,123.945,2173000000.0
2009-01-26 16:20:00,123.935,124.155,123.9,124.04,2450800000.0
2009-01-26 16:25:00,124.015,124.22,124.0,124.215,1916699999.0
2009-01-26 16:30:00,124.215,124.22,123.655,123.775,1840600000.0
2009-01-26 16:35:00,123.775,123.785,123.51,123.61,1593400000.0
2009-01-26 16:40:00,123.615,123.85,123.59,123.69,1599600000.0
2009-01-26 16:45:00,123.685,123.7,123.415,123.59,1772199999.0
2009-01-26 16:50:00,123.59,123.905,123.525,123.875,1802400000.0
2009-01-26 16:55:00,123.88,124.14,123.78,124.13,1869800000.0
2009-01-26 17:00:00,124.135,124.91,124.135,124.715,1645300000.0
2009-01-26 17:05:00,124.735,124.77,124.32,124.435,1246400001.0
2009-01-26 17:10:00,124.425,124.6,124.38,124.495,1283400000.0
2009-01-26 17:15:00,124.465,124.57,124.17,124.2,1390800000.0
2009-01-26 17:20:00,124.2,124.5,124.16,124.5,1360600000.0
2009-01-26 17:25:00,124.485,124.875,124.46,124.665,1355400001.0
2009-01-26 17:30:00,124.655,125.05,124.64,125.05,1174200000.0
2009-01-26 17:35:00,125.05,125.095,124.6,124.615,1173000000.0
2009-01-26 17:40:00,124.625,124.69,124.45,124.485,1521400000.0
2009-01-26 17:45:00,124.48,124.695,124.43,124.63,1256800000.0
2009-01-26 17:50:00,124.625,124.715,124.53,124.59,894800000.0
2009-01-26 17:55:00,124.61,124.905,124.545,124.9,1039200000.0
2009-01-26 18:00:00,124.89,124.91,124.565,124.65,1031400000.0
2009-01-26 18:05:00,124.65,124.725,124.565,124.63,1385600000.0
2009-01-26 18:10:00,124.63,124.64,124.23,124.315,1207200001.0
2009-01-26 18:15:00,124.31,124.57,124.145,124.22,1172800000.0
2009-01-26 18:20:00,124.22,124.555,124.19,124.53,1136100000.0
2009-01-26 18:25:00,124.505,124.62,124.35,124.46,1017600000.0
2009-01-26 18:30:00,124.455,124.52,124.24,124.375,1217800000.0
2009-01-26 18:35:00,124.385,124.535,124.3,124.505,1053200000.0
2009-01-26 18:40:00,124.505,124.57,124.38,124.415,960400000.0
2009-01-26 18:45:00,124.405,124.46,124.225,124.265,1040800000.0
2009-01-26 18:50:00,124.28,124.295,124.175,124.29,987200000.0
2009-01-26 18:55:00,124.3,124.57,124.29,124.56,817800000.0
2009-01-26 19:00:00,124.56,124.875,124.555,124.69,707600000.0
2009-01-26 19:05:00,124.685,124.895,124.685,124.835,439200000.0
2009-01-26 19:10:00,124.835,124.845,124.64,124.7,542800000.0
2009-01-26 19:15:00,124.705,124.865,124.705,124.78,547800000.0
2009-01-26 19:20:00,124.785,124.815,124.705,124.73,663400000.0
2009-01-26 19:25:00,124.74,124.75,124.555,124.58,1001200000.0
2009-01-26 19:30:00,124.59,124.665,124.205,124.225,852000000.0
2009-01-26 19:35:00,124.22,124.395,124.22,124.365,697200000.0
2009-01-26 19:40:00,124.36,124.405,124.325,124.38,629400000.0
2009-01-26 19:45:00,124.375,124.5,124.36,124.375,519600000.0
2009-01-26 19:50:00,124.38,124.49,124.07,124.485,776200000.0
2009-01-26 19:55:00,124.485,124.51,124.05,124.055,1339200000.0
2009-01-26 20:00:00,124.055,124.265,123.965,124.135,994400000.0
2009-01-26 20:05:00,124.135,124.175,123.595,123.915,1293400000.0
2009-01-26 20:10:00,123.92,124.025,123.64,123.705,1352800000.0
2009-01-26 20:15:00,123.695,123.97,123.685,123.925,1498600000.0
2009-01-26 20:20:00,123.92,123.94,123.675,123.835,1101400000.0
2009-01-26 20:25:00,123.835,123.955,123.805,123.885,809000000.0
2009-01-26 20:30:00,123.89,123.92,123.75,123.765,869600000.0
2009-01-26 20:35:00,123.755,123.94,123.75,123.91,966600000.0
2009-01-26 20:40:00,123.915,124.055,123.89,123.99,494000000.0
2009-01-26 20:45:00,123.985,124.03,123.895,123.905,534000000.0
2009-01-26 20:50:00,123.905,123.925,123.81,123.885,674800000.0
2009-01-26 20:55:00,123.89,124.01,123.84,123.9,795400000.0
2009-01-26 21:00:00,123.89,123.95,123.72,123.78,1027200000.0
2009-01-26 21:05:00,123.78,123.805,123.44,123.57,1116200000.0
2009-01-26 21:10:00,123.585,123.61,123.49,123.525,1040200000.0
2009-01-26 21:15:00,123.525,123.525,123.305,123.34,1259600000.0
2009-01-26 21:20:00,123.355,123.57,123.275,123.445,1154000000.0
2009-01-26 21:25:00,123.44,123.65,123.415,123.59,822600000.0
2009-01-26 21:30:00,123.595,123.6,123.435,123.565,952600000.0
2009-01-26 21:35:00,123.57,123.685,123.565,123.61,846000000.0
2009-01-26 21:40:00,123.625,123.655,123.595,123.615,664400000.0
2009-01-26 21:45:00,123.615,123.955,123.59,123.935,721200000.0
2009-01-26 21:50:00,123.935,124.155,123.88,123.955,942600000.0
2009-01-26 21:55:00,123.955,124.015,123.76,123.99,969600000.0
2009-01-26 22:00:00,123.995,124.15,123.995,124.115,1297600000.0
2009-01-26 22:05:00,124.125,124.325,124.115,124.305,1063800000.0
2009-01-26 22:10:00,124.31,124.525,124.28,124.385,924800000.0
2009-01-26 22:15:00,124.4,124.43,124.33,124.415,579200000.0
2009-01-26 22:20:00,124.425,124.565,124.425,124.54,612800000.0
2009-01-26 22:25:00,124.54,124.63,124.52,124.565,895600000.0
2009-01-26 22:30:00,124.565,124.565,124.325,124.405,1214400000.0
2009-01-26 22:35:00,124.41,124.48,124.35,124.385,798400000.0
2009-01-26 22:40:00,124.385,124.385,124.06,124.09,1242800000.0
2009-01-26 22:45:00,124.095,124.25,124.09,124.245,788800000.0
2009-01-26 22:50:00,124.245,124.32,124.245,124.315,259400000.0
2009-01-26 22:55:00,124.315,124.435,124.305,124.395,861200000.0
2009-01-26 23:00:00,124.395,124.4,124.265,124.33,503200000.0
2009-01-26 23:05:00,124.31,124.38,124.275,124.355,550400000.0
2009-01-26 23:10:00,124.355,124.375,124.315,124.315,99200000.0
2009-01-26 23:15:00,124.33,124.365,124.265,124.32,604000000.0
2009-01-26 23:20:00,124.325,124.415,124.295,124.4,291200000.0
2009-01-26 23:25:00,124.395,124.455,124.355,124.385,396800000.0
2009-01-26 23:30:00,124.395,124.425,124.34,124.375,489600000.0
2009-01-26 23:35:00,124.375,124.46,124.369,124.42,216000000.0
2009-01-26 23:40:00,124.415,124.42,124.35,124.375,306400000.0
2009-01-26 23:45:00,124.375,124.43,124.345,124.43,345600000.0
2009-01-26 23:50:00,124.44,124.5,124.411,124.5,125600000.0
2009-01-26 23:55:00,124.505,124.69,124.465,124.63,240000000.0
2009-01-27 00:00:00,124.62,124.685,124.575,124.65,336000000.0
2009-01-27 00:05:00,124.67,124.675,124.51,124.52,209600000.0
2009-01-27 00:10:00,124.525,124.54,124.26,124.325,585000000.0
2009-01-27 00:15:00,124.365,124.515,124.315,124.51,209800000.0
2009-01-27 00:20:00,124.51,124.985,124.5,124.845,446000000.0
2009-01-27 00:25:00,124.9,124.99,124.85,124.96,378400000.0
2009-01-27 00:30:00,124.955,124.975,124.835,124.905,236800000.0
2009-01-27 00:35:00,124.905,124.995,124.9,124.995,56800000.0
2009-01-27 00:40:00,124.995,125.015,124.68,124.745,233600000.0
2009-01-27 00:45:00,124.735,124.855,124.735,124.825,60000000.0
2009-01-27 00:50:00,124.825,124.855,124.825,124.85,55200000.0
2009-01-27 00:55:00,124.855,124.855,124.765,124.77,69600000.0
2009-01-27 01:00:00,124.765,124.77,124.43,124.445,454400000.0
2009-01-27 01:05:00,124.45,124.585,124.41,124.53,262200000.0
2009-01-27 01:10:00,124.525,124.525,124.37,124.425,221400000.0
2009-01-27 01:15:00,124.425,124.495,124.23,124.395,286600000.0
2009-01-27 01:20:00,124.395,124.515,124.39,124.5,206400000.0
2009-01-27 01:25:00,124.515,124.67,124.495,124.67,112800000.0
2009-01-27 01:30:00,124.67,124.77,124.645,124.76,133600000.0
2009-01-27 01:35:00,124.765,124.885,124.76,124.885,364000000.0
2009-01-27 01:40:00,124.88,125.015,124.88,124.945,600800000.0
2009-01-27 01:45:00,124.945,124.975,124.845,124.875,549600000.0
2009-01-27 01:50:00,124.875,124.885,124.655,124.675,348000000.0
2009-01-27 01:55:00,124.685,124.715,124.625,124.665,650400000.0
2009-01-27 02:00:00,124.665,124.795,124.625,124.76,548600000.0
2009-01-27 02:05:00,124.745,124.805,124.49,124.535,511400000.0
2009-01-27 02:10:00,124.535,124.67,124.485,124.645,641400000.0
2009-01-27 02:15:00,124.65,124.75,124.615,124.655,649800000.0
2009-01-27 02:20:00,124.665,124.83,124.655,124.765,437200000.0
2009-01-27 02:25:00,124.765,124.785,124.68,124.76,446600000.0
2009-01-27 02:30:00,124.765,124.84,124.72,124.8,396400000.0
2009-01-27 02:35:00,124.775,124.885,124.68,124.785,714200000.0
2009-01-27 02:40:00,124.78,124.925,124.78,124.845,413000000.0
2009-01-27 02:45:00,124.86,124.91,124.765,124.905,392000000.0
2009-01-27 02:50:00,124.905,124.915,124.66,124.685,424000000.0
2009-01-27 02:55:00,124.7,124.79,124.585,124.635,683200000.0
2009-01-27 03:00:00,124.65,124.655,124.58,124.645,349200000.0
2009-01-27 03:05:00,124.635,124.68,124.52,124.585,275000000.0
2009-01-27 03:10:00,124.585,124.665,124.575,124.665,222000000.0
2009-01-27 03:15:00,124.66,124.69,124.41,124.43,541800000.0
2009-01-27 03:20:00,124.445,124.46,124.375,124.41,351100000.0
2009-01-27 03:25:00,124.425,124.485,124.385,124.455,338800000.0
2009-01-27 03:30:00,124.465,124.48,124.355,124.43,250600000.0
2009-01-27 03:35:00,124.435,124.525,124.365,124.395,453200000.0
2009-01-27 03:40:00,124.39,124.46,124.255,124.265,383000000.0
2009-01-27 03:45:00,124.265,124.32,124.22,124.29,447000000.0
2009-01-27 03:50:00,124.29,124.325,124.275,124.305,157800000.0
2009-01-27 03:55:00,124.305,124.555,124.305,124.535,258000000.0
2009-01-27 04:00:00,124.54,124.54,124.455,124.49,135400000.0
2009-01-27 04:05:00,124.49,124.585,124.49,124.55,147400000.0
2009-01-27 04:10:00,124.55,124.585,124.53,124.56,137600000.0
2009-01-27 04:15:00,124.56,124.58,124.45,124.495,327200000.0
2009-01-27 04:20:00,124.48,124.56,124.475,124.515,119400000.0
2009-01-27 04:25:00,124.535,124.765,124.51,124.73,422000000.0
2009-01-27 04:30:00,124.745,124.745,124.59,124.635,216000000.0
2009-01-27 04:35:00,124.635,124.705,124.59,124.7,484800000.0
2009-01-27 04:40:00,124.69,125.03,124.69,125.02,1030000000.0
2009-01-27 04:45:00,125.005,125.24,124.95,125.1,807400000.0
2009-01-27 04:50:00,125.1,125.58,125.015,125.43,911200000.0
2009-01-27 04:55:00,125.42,125.97,125.23,125.935,1314400000.0
2009-01-27 05:00:00,125.95,125.95,125.58,125.805,1366500000.0
2009-01-27 05:05:00,125.8,126.105,125.795,125.95,897800000.0
2009-01-27 05:10:00,125.94,125.955,125.6,125.765,880600000.0
2009-01-27 05:15:00,125.775,125.775,125.51,125.585,682200000.0
2009-01-27 05:20:00,125.585,126.06,125.43,125.79,907600000.0
2009-01-27 05:25:00,125.785,125.83,125.68,125.795,733200000.0
2009-01-27 05:30:00,125.78,126.14,125.78,126.055,813000000.0
2009-01-27 05:35:00,126.06,126.19,126.015,126.07,577200000.0
2009-01-27 05:40:00,126.075,126.08,125.735,125.85,865400000.0
2009-01-27 05:45:00,125.845,125.99,125.795,125.84,319100000.0
2009-01-27 05:50:00,125.835,125.835,125.365,125.555,844000000.0
2009-01-27 05:55:00,125.55,125.795,125.46,125.475,725600000.0
2009-01-27 06:00:00,125.46,125.65,125.375,125.605,610400000.0
2009-01-27 06:05:00,125.625,125.82,125.605,125.81,501800000.0
2009-01-27 06:10:00,125.81,126.015,125.705,125.79,407800000.0
2009-01-27 06:15:00,125.76,125.775,125.605,125.7,530600000.0
2009-01-27 06:20:00,125.7,125.84,125.66,125.835,379800000.0
2009-01-27 06:25:00,125.82,125.915,125.785,125.865,249600000.0
2009-01-27 06:30:00,125.88,125.935,125.77,125.895,264600000.0
2009-01-27 06:35:00,125.91,125.925,125.48,125.565,820800000.0
2009-01-27 06:40:00,125.58,125.77,125.485,125.62,724800000.0
2009-01-27 06:45:00,125.62,125.67,125.31,125.325,742200000.0
2009-01-27 06:50:00,125.33,125.475,125.23,125.46,593000000.0
2009-01-27 06:55:00,125.475,125.605,125.435,125.46,273800000.0
2009-01-27 07:00:00,125.45,125.62,125.375,125.62,372400000.0
2009-01-27 07:05:00,125.62,125.685,125.495,125.685,388400000.0
2009-01-27 07:10:00,125.67,125.77,125.56,125.56,458400000.0
2009-01-27 07:15:00,125.575,125.715,125.47,125.675,494400000.0
2009-01-27 07:20:00,125.68,125.74,125.635,125.67,506800000.0
2009-01-27 07:25:00,125.67,125.775,125.655,125.665,392600000.0
2009-01-27 07:30:00,125.67,125.735,125.67,125.715,126400000.0
2009-01-27 07:35:00,125.725,126.04,125.725,125.96,721200000.0
2009-01-27 07:40:00,125.96,126.005,125.805,125.86,573000000.0
2009-01-27 07:45:00,125.875,125.91,125.785,125.815,450200000.0
2009-01-27 07:50:00,125.815,125.87,125.735,125.87,522400000.0
2009-01-27 07:55:00,125.875,125.97,125.705,125.82,527200000.0
2009-01-27 08:00:00,125.81,125.95,125.785,125.865,586800000.0
2009-01-27 08:05:00,125.875,125.965,125.845,125.96,418400000.0
2009-01-27 08:10:00,125.965,125.975,125.755,125.79,668400000.0
2009-01-27 08:15:00,125.79,125.825,125.46,125.53,943800000.0
2009-01-27 08:20:00,125.53,125.75,125.46,125.71,586400000.0
2009-01-27 08:25:00,125.71,125.785,125.635,125.71,533200000.0
2009-01-27 08:30:00,125.715,125.78,125.615,125.66,468400000.0
2009-01-27 08:35:00,125.65,125.695,125.395,125.515,1063400000.0
2009-01-27 08:40:00,125.51,125.675,125.5,125.65,751800000.0
2009-01-27 08:45:00,125.655,125.795,125.63,125.72,398800000.0
2009-01-27 08:50:00,125.72,125.73,125.58,125.62,534800000.0
2009-01-27 08:55:00,125.61,125.745,125.53,125.745,494400000.0
2009-01-27 09:00:00,125.745,125.95,125.745,125.865,474100000.0
2009-01-27 09:05:00,125.875,125.95,125.77,125.94,925800000.0
2009-01-27 09:10:00,125.935,126.385,125.915,126.19,1258000000.0
2009-01-27 09:15:00,126.195,126.5,126.1,126.5,1133500000.0
2009-01-27 09:20:00,126.495,126.885,126.445,126.735,1276700000.0
2009-01-27 09:25:00,126.735,126.935,126.63,126.675,1035100000.0
2009-01-27 09:30:00,126.685,126.93,126.675,126.895,1309200000.0
2009-01-27 09:35:00,126.905,127.335,126.825,127.24,1659600000.0
2009-01-27 09:40:00,127.25,127.27,127.065,127.25,1116400000.0
2009-01-27 09:45:00,127.255,127.39,127.1,127.2,1275400000.0
2009-01-27 09:50:00,127.2,127.46,127.17,127.22,1320800000.0
2009-01-27 09:55:00,127.225,127.635,127.21,127.565,1401600000.0
2009-01-27 10:00:00,127.565,127.645,127.4,127.43,1446000001.0
2009-01-27 10:05:00,127.425,127.44,127.12,127.27,1322200000.0
2009-01-27 10:10:00,127.27,127.27,126.975,126.975,1050000000.0
2009-01-27 10:15:00,126.975,127.11,126.73,127.095,1204000000.0
2009-01-27 10:20:00,127.085,127.115,126.895,127.025,1049800000.0
2009-01-27 10:25:00,127.035,127.565,127.02,127.565,1309100000.0
2009-01-27 10:30:00,127.565,127.625,127.435,127.445,1346700000.0
2009-01-27 10:35:00,127.43,127.465,127.365,127.4,951800000.0
2009-01-27 10:40:00,127.4,127.405,127.065,127.18,1354070000.0
2009-01-27 10:45:00,127.18,127.22,127.135,127.195,599400000.0
2009-01-27 10:50:00,127.2,127.26,126.905,126.98,1130800000.0
2009-01-27 10:55:00,126.975,127.025,126.89,126.97,843500000.0
2009-01-27 11:00:00,126.965,127.34,126.945,127.34,1482200000.0
2009-01-27 11:05:00,127.35,127.575,127.295,127.405,1577800000.0
2009-01-27 11:10:00,127.405,127.54,127.25,127.445,1395400000.0
2009-01-27 11:15:00,127.425,127.435,127.135,127.23,1224000000.0
2009-01-27 11:20:00,127.23,127.33,127.17,127.305,1143200000.0
2009-01-27 11:25:00,127.31,127.5,127.23,127.455,916840000.0
2009-01-27 11:30:00,127.455,127.53,127.295,127.39,1088570000.0
2009-01-27 11:35:00,127.38,127.385,127.015,127.09,1258300001.0
2009-01-27 11:40:00,127.09,127.15,126.89,126.89,1020200000.0
2009-01-27 11:45:00,126.9,126.935,126.74,126.775,1008400000.0
2009-01-27 11:50:00,126.775,126.87,126.53,126.535,877800000.0
2009-01-27 11:55:00,126.54,126.725,126.535,126.63,938800000.0
2009-01-27 12:00:00,126.655,126.75,126.525,126.55,1013000000.0
2009-01-27 12:05:00,126.555,126.64,126.355,126.505,1541000000.0
2009-01-27 12:10:00,126.5,126.575,126.325,126.49,1431400000.0
2009-01-27 12:15:00,126.48,126.515,126.28,126.36,1306200000.0
2009-01-27 12:20:00,126.35,126.35,125.98,126.015,1300800000.0
2009-01-27 12:25:00,126.005,126.225,125.985,126.165,1295799999.0
2009-01-27 12:30:00,126.165,126.265,125.97,126.06,1278400000.0
2009-01-27 12:35:00,126.055,126.135,125.84,125.84,1276200000.0
2009-01-27 12:40:00,125.855,125.95,125.555,125.595,1346400000.0
2009-01-27 12:45:00,125.595,125.81,125.405,125.77,1150000000.0
2009-01-27 12:50:00,125.77,126.12,125.64,126.095,1273000000.0
2009-01-27 12:55:00,126.095,126.34,126.03,126.275,1111000000.0
2009-01-27 13:00:00,126.28,126.53,126.275,126.405,1700000000.0
2009-01-27 13:05:00,126.405,126.505,126.195,126.495,955200000.0
2009-01-27 13:10:00,126.485,126.715,126.48,126.615,1270600000.0
2009-01-27 13:15:00,126.615,126.765,126.56,126.665,1261800000.0
2009-01-27 13:20:00,126.665,126.72,126.29,126.32,1659200000.0
2009-01-27 13:25:00,126.32,126.325,125.825,125.835,1816600000.0
2009-01-27 13:30:00,125.845,125.865,125.685,125.84,1299400000.0
2009-01-27 13:35:00,125.835,125.99,125.745,125.775,1133600000.0
2009-01-27 13:40:00,125.785,125.795,125.365,125.485,1274199999.0
2009-01-27 13:45:00,125.495,125.58,125.2,125.375,1026200000.0
2009-01-27 13:50:00,125.37,125.635,125.37,125.55,1180400001.0
2009-01-27 13:55:00,125.55,125.58,125.39,125.39,1080000000.0
2009-01-27 14:00:00,125.38,125.5,125.275,125.47,935200000.0
2009-01-27 14:05:00,125.475,125.865,125.44,125.695,999200000.0
2009-01-27 14:10:00,125.7,125.71,125.545,125.685,835200000.0
2009-01-27 14:15:00,125.685,125.79,125.595,125.65,876800000.0
2009-01-27 14:20:00,125.65,125.68,125.155,125.19,1740400000.0
2009-01-27 14:25:00,125.2,125.525,125.19,125.505,1658600000.0
2009-01-27 14:30:00,125.495,125.59,125.415,125.535,1028200000.0
2009-01-27 14:35:00,125.54,125.65,125.54,125.6,1042800000.0
2009-01-27 14:40:00,125.6,125.655,125.325,125.345,1346800003.0
2009-01-27 14:45:00,125.33,125.575,125.325,125.455,1062599999.0
2009-01-27 14:50:00,125.46,125.63,125.44,125.595,804000000.0
2009-01-27 14:55:00,125.61,125.685,125.55,125.63,1014400000.0
2009-01-27 15:00:00,125.625,125.74,125.575,125.73,1153600000.0
2009-01-27 15:05:00,125.73,125.925,125.73,125.85,1092000000.0
2009-01-27 15:10:00,125.85,125.95,125.6,125.745,1076200000.0
2009-01-27 15:15:00,125.745,125.78,125.48,125.495,952000000.0
2009-01-27 15:20:00,125.49,125.595,125.41,125.49,1351000000.0
2009-01-27 15:25:00,125.495,125.575,125.435,125.51,1025600000.0
2009-01-27 15:30:00,125.51,125.66,125.5,125.585,868800000.0
2009-01-27 15:35:00,125.6,125.61,125.42,125.49,793400000.0
2009-01-27 15:40:00,125.48,125.54,125.405,125.425,861600000.0
2009-01-27 15:45:00,125.425,125.51,125.135,125.245,1125400000.0
2009-01-27 15:50:00,125.22,125.365,125.175,125.295,1033200000.0
2009-01-27 15:55:00,125.295,125.51,125.26,125.435,1557400000.0
2009-01-27 16:00:00,125.455,125.565,125.215,125.41,1183000000.0
2009-01-27 16:05:00,125.405,125.685,125.4,125.6,1389400001.0
2009-01-27 16:10:00,125.595,125.705,125.555,125.67,1368200001.0
2009-01-27 16:15:00,125.665,125.86,125.625,125.835,1092200000.0
2009-01-27 16:20:00,125.83,125.84,125.59,125.665,1034600000.0
2009-01-27 16:25:00,125.66,125.675,125.485,125.505,1634800001.0
2009-01-27 16:30:00,125.505,125.525,125.305,125.5,1456200000.0
2009-01-27 16:35:00,125.5,125.7,125.4,125.66,1371200000.0
2009-01-27 16:40:00,125.655,125.785,125.515,125.745,1343000000.0
2009-01-27 16:45:00,125.745,125.825,125.61,125.725,932000000.0
2009-01-27 16:50:00,125.715,125.755,125.425,125.485,1214600000.0
2009-01-27 16:55:00,125.49,125.625,125.46,125.6,1210600000.0
2009-01-27 17:00:00,125.6,125.62,125.125,125.205,1395200000.0
2009-01-27 17:05:00,125.2,125.29,124.805,124.915,1280000000.0
2009-01-27 17:10:00,124.905,124.965,124.39,124.835,1242800000.0
2009-01-27 17:15:00,124.835,124.87,124.36,124.36,1146000000.0
2009-01-27 17:20:00,124.37,124.94,124.29,124.84,1138300000.0
2009-01-27 17:25:00,124.85,124.995,124.825,124.875,1257600000.0
2009-01-27 17:30:00,124.88,125.025,124.65,124.92,1278700000.0
2009-01-27 17:35:00,124.925,125.395,124.925,125.36,1006599999.0
2009-01-27 17:40:00,125.36,125.485,125.275,125.455,1112600000.0
2009-01-27 17:45:00,125.455,125.61,125.255,125.515,1009800000.0
2009-01-27 17:50:00,125.515,125.875,125.465,125.81,1108000000.0
2009-01-27 17:55:00,125.825,125.96,125.72,125.925,1087200000.0
2009-01-27 18:00:00,125.925,125.935,125.735,125.81,1112200000.0
2009-01-27 18:05:00,125.81,126.18,125.785,126.155,949400000.0
2009-01-27 18:10:00,126.12,126.23,125.935,125.98,1235400000.0
2009-01-27 18:15:00,125.985,126.205,125.835,125.845,1213200000.0
2009-01-27 18:20:00,125.835,125.955,125.75,125.84,1074000000.0
2009-01-27 18:25:00,125.85,126.035,125.79,125.88,1058400000.0
2009-01-27 18:30:00,125.885,125.965,125.68,125.73,1003600000.0
2009-01-27 18:35:00,125.735,126.005,125.68,125.91,919000000.0
2009-01-27 18:40:00,125.91,125.935,125.74,125.935,662400000.0
2009-01-27 18:45:00,125.935,126.04,125.875,126.005,739200000.0
2009-01-27 18:50:00,126.005,126.095,125.92,126.08,788800000.0
2009-01-27 18:55:00,126.095,126.095,125.885,125.885,457600000.0
2009-01-27 19:00:00,125.89,126.07,125.87,126.025,487800000.0
2009-01-27 19:05:00,126.025,126.095,125.895,125.98,641000000.0
2009-01-27 19:10:00,125.98,126.05,125.915,125.95,809000000.0
2009-01-27 19:15:00,125.94,126.09,125.81,126.085,1272400000.0
2009-01-27 19:20:00,126.09,126.265,126.07,126.18,1075200000.0
2009-01-27 19:25:00,126.2,126.46,126.13,126.46,647600000.0
2009-01-27 19:30:00,126.45,126.61,126.305,126.365,744000000.0
2009-01-27 19:35:00,126.37,126.38,126.09,126.105,778200000.0
2009-01-27 19:40:00,126.105,126.36,126.105,126.255,476800000.0
2009-01-27 19:45:00,126.25,126.255,125.87,126.025,1376000000.0
2009-01-27 19:50:00,126.025,126.045,125.915,125.98,559600000.0
2009-01-27 19:55:00,125.98,126.125,125.91,125.93,604600000.0
2009-01-27 20:00:00,125.94,125.94,125.815,125.815,771200000.0
2009-01-27 20:05:00,125.82,125.835,125.525,125.64,947000000.0
2009-01-27 20:10:00,125.645,125.83,125.64,125.8,602600000.0
2009-01-27 20:15:00,125.8,125.89,125.7,125.745,978400000.0
2009-01-27 20:20:00,125.735,125.93,125.71,125.93,749800000.0
2009-01-27 20:25:00,125.93,125.95,125.7,125.73,1052800000.0
2009-01-27 20:30:00,125.73,125.83,125.615,125.71,671600000.0
2009-01-27 20:35:00,125.715,125.765,125.685,125.73,593000000.0
2009-01-27 20:40:00,125.73,125.895,125.67,125.765,646200000.0
2009-01-27 20:45:00,125.765,125.81,125.52,125.66,696400000.0
2009-01-27 20:50:00,125.66,125.71,125.61,125.68,613200000.0
2009-01-27 20:55:00,125.69,125.695,125.41,125.49,671200000.0
2009-01-27 21:00:00,125.49,125.5,125.205,125.45,1068400000.0
2009-01-27 21:05:00,125.45,125.48,125.35,125.385,756200000.0
2009-01-27 21:10:00,125.385,125.58,125.385,125.525,384000000.0
2009-01-27 21:15:00,125.52,125.745,125.435,125.655,938600000.0
2009-01-27 21:20:00,125.66,125.66,125.455,125.5,702200000.0
2009-01-27 21:25:00,125.5,125.585,125.45,125.475,470800000.0
2009-01-27 21:30:00,125.475,125.485,125.34,125.445,600600000.0
2009-01-27 21:35:00,125.45,125.67,125.44,125.455,679200000.0
2009-01-27 21:40:00,125.47,125.645,125.435,125.58,606800000.0
2009-01-27 21:45:00,125.585,125.625,125.5,125.59,467400000.0
2009-01-27 21:50:00,125.59,125.71,125.59,125.705,465800000.0
2009-01-27 21:55:00,125.71,125.8,125.61,125.775,311200000.0
2009-01-27 22:00:00,125.78,125.855,125.685,125.77,435600000.0
2009-01-27 22:05:00,125.77,125.8,125.71,125.75,246600000.0
2009-01-27 22:10:00,125.745,125.805,125.695,125.795,377000000.0
2009-01-27 22:15:00,125.8,125.895,125.71,125.87,304000000.0
2009-01-27 22:20:00,125.865,126.04,125.835,125.965,564400000.0
2009-01-27 22:25:00,125.965,126.295,125.945,126.225,682600000.0
2009-01-27 22:30:00,126.225,126.23,126.085,126.115,779400000.0
2009-01-27 22:35:00,126.11,126.12,126.03,126.115,512400000.0
2009-01-27 22:40:00,126.115,126.15,126.04,126.04,759600000.0
2009-01-27 22:45:00,126.05,126.075,125.975,126.065,512400000.0
2009-01-27 22:50:00,126.06,126.085,126.025,126.075,258000000.0
2009-01-27 22:55:00,126.075,126.155,126.035,126.075,460400000.0
2009-01-27 23:00:00,126.075,126.08,125.94,125.95,483000000.0
2009-01-27 23:05:00,125.96,125.975,125.905,125.92,236800000.0
2009-01-27 23:10:00,125.915,125.925,125.81,125.87,585400000.0
2009-01-27 23:15:00,125.875,125.88,125.735,125.795,231800000.0
2009-01-27 23:20:00,125.78,125.795,125.66,125.745,530800000.0
2009-01-27 23:25:00,125.745,125.76,125.52,125.54,991600000.0
2009-01-27 23:30:00,125.545,125.645,125.545,125.55,157000000.0
2009-01-27 23:35:00,125.555,125.62,125.55,125.605,142600000.0
2009-01-27 23:40:00,125.61,125.675,125.555,125.635,252000000.0
2009-01-27 23:45:00,125.635,125.715,125.63,125.675,285200000.0
2009-01-27 23:50:00,125.675,125.68,125.585,125.625,324200000.0
2009-01-27 23:55:00,125.635,125.77,125.615,125.665,526600000.0
2009-01-28 00:00:00,125.66,125.7,125.59,125.65,600800000.0
2009-01-28 00:05:00,125.65,125.78,125.62,125.77,576000000.0
2009-01-28 00:10:00,125.77,125.77,125.71,125.75,140400000.0
2009-01-28 00:15:00,125.745,125.845,125.745,125.815,111600000.0
2009-01-28 00:20:00,125.83,125.98,125.82,125.965,218600000.0
2009-01-28 00:25:00,125.98,126.275,125.95,126.25,349200000.0
2009-01-28 00:30:00,126.25,126.405,126.17,126.38,439200000.0
2009-01-28 00:35:00,126.38,126.495,126.33,126.485,368400000.0
2009-01-28 00:40:00,126.485,126.5,126.34,126.34,415400000.0
2009-01-28 00:45:00,126.34,126.34,126.165,126.185,318000000.0
2009-01-28 00:50:00,126.19,126.215,126.065,126.135,278400000.0
2009-01-28 00:55:00,126.135,126.215,126.075,126.145,264200000.0
2009-01-28 01:00:00,126.145,126.19,126.07,126.18,421400000.0
2009-01-28 01:05:00,126.18,126.285,126.165,126.285,462000000.0
2009-01-28 01:10:00,126.285,126.575,126.285,126.565,468600000.0
2009-01-28 01:15:00,126.56,126.78,126.535,126.545,571500000.0
2009-01-28 01:20:00,126.545,126.605,126.32,126.385,472000000.0
2009-01-28 01:25:00,126.405,126.465,126.33,126.34,298600000.0
2009-01-28 01:30:00,126.345,126.395,126.32,126.395,192800000.0
2009-01-28 01:35:00,126.38,126.915,126.34,126.815,777400000.0
2009-01-28 01:40:00,126.815,127.03,126.765,126.84,475000000.0
2009-01-28 01:45:00,126.84,126.875,126.805,126.84,156000000.0
2009-01-28 01:50:00,126.845,126.845,126.655,126.655,412600000.0
2009-01-28 01:55:00,126.655,126.755,126.63,126.68,426800000.0
2009-01-28 02:00:00,126.68,126.805,126.67,126.73,845800000.0
2009-01-28 02:05:00,126.72,126.85,126.685,126.845,721200000.0
2009-01-28 02:10:00,126.84,127.065,126.815,127.055,494200000.0
2009-01-28 02:15:00,127.055,127.055,126.855,126.965,490600000.0
2009-01-28 02:20:00,126.965,127.04,126.81,126.875,444600000.0
2009-01-28 02:25:00,126.87,126.91,126.835,126.84,239800000.0
2009-01-28 02:30:00,126.83,126.965,126.725,126.725,882000000.0
2009-01-28 02:35:00,126.75,126.795,126.48,126.675,638600000.0
2009-01-28 02:40:00,126.675,126.71,126.465,126.52,389600000.0
2009-01-28 02:45:00,126.53,126.565,126.22,126.255,521200000.0
2009-01-28 02:50:00,126.26,126.275,126.05,126.05,913600000.0
2009-01-28 02:55:00,126.05,126.175,125.915,125.955,1048200000.0
2009-01-28 03:00:00,125.94,125.995,125.78,125.835,1065400000.0
2009-01-28 03:05:00,125.84,125.845,125.605,125.685,1386400000.0
2009-01-28 03:10:00,125.685,125.935,125.635,125.935,1100200000.0
2009-01-28 03:15:00,125.935,126.02,125.895,126.005,1158200000.0
2009-01-28 03:20:00,126.015,126.155,125.94,126.12,833200000.0
2009-01-28 03:25:00,126.12,126.31,126.12,126.165,554600000.0
2009-01-28 03:30:00,126.16,126.205,126.075,126.14,632600000.0
2009-01-28 03:35:00,126.145,126.22,126.095,126.145,664600000.0
2009-01-28 03:40:00,126.135,126.275,126.125,126.275,518000000.0
2009-01-28 03:45:00,126.27,126.305,126.2,126.295,600000000.0
2009-01-28 03:50:00,126.285,126.365,126.225,126.325,902800000.0
2009-01-28 03:55:00,126.33,126.505,126.315,126.505,652600000.0
2009-01-28 04:00:00,126.5,126.545,126.415,126.535,634000000.0
2009-01-28 04:05:00,126.535,126.745,126.515,126.745,530600000.0
2009-01-28 04:10:00,126.745,126.745,126.26,126.285,791600000.0
2009-01-28 04:15:00,126.275,126.41,126.27,126.39,545200000.0
2009-01-28 04:20:00,126.395,126.6,126.32,126.6,723800000.0
2009-01-28 04:25:00,126.595,126.835,126.565,126.835,502200000.0
2009-01-28 04:30:00,126.825,126.895,126.605,126.605,771200000.0
2009-01-28 04:35:00,126.595,126.725,126.515,126.695,855400000.0
2009-01-28 04:40:00,126.695,126.7,126.62,126.655,508400000.0
2009-01-28 04:45:00,126.655,126.85,126.61,126.79,598600000.0
2009-01-28 04:50:00,126.79,126.795,126.695,126.735,632600000.0
2009-01-28 04:55:00,126.735,126.845,126.7,126.755,517600000.0
2009-01-28 05:00:00,126.75,126.805,126.715,126.79,644000000.0
2009-01-28 05:05:00,126.79,126.81,126.69,126.7,410600000.0
2009-01-28 05:10:00,126.7,126.765,126.67,126.735,302800000.0
2009-01-28 05:15:00,126.73,126.76,126.695,126.7,175600000.0
2009-01-28 05:20:00,126.7,126.7,126.54,126.56,427000000.0
2009-01-28 05:25:00,126.57,126.65,126.555,126.62,407000000.0
2009-01-28 05:30:00,126.63,126.665,126.545,126.645,613800000.0
2009-01-28 05:35:00,126.65,126.88,126.595,126.735,514000000.0
2009-01-28 05:40:00,126.75,126.78,126.685,126.745,450200000.0
2009-01-28 05:45:00,126.745,126.76,126.645,126.67,322600000.0
2009-01-28 05:50:00,126.675,126.755,126.585,126.715,442400000.0
2009-01-28 05:55:00,126.705,126.71,126.645,126.675,182800000.0
2009-01-28 06:00:00,126.69,126.75,126.65,126.75,287400000.0
2009-01-28 06:05:00,126.755,126.765,126.67,126.73,358400000.0
2009-01-28 06:10:00,126.73,126.745,126.665,126.7,470000000.0
2009-01-28 06:15:00,126.7,126.72,126.605,126.67,870400000.0
2009-01-28 06:20:00,126.685,126.76,126.605,126.76,523200000.0
2009-01-28 06:25:00,126.76,126.95,126.76,126.9,501400000.0
2009-01-28 06:30:00,126.905,127.095,126.855,127.02,717200000.0
2009-01-28 06:35:00,127.005,127.17,126.96,127.15,732400000.0
2009-01-28 06:40:00,127.15,127.22,126.89,127.05,781800000.0
2009-01-28 06:45:00,127.05,127.055,126.885,126.98,323400000.0
2009-01-28 06:50:00,126.98,127.01,126.905,126.985,358200000.0
2009-01-28 06:55:00,127.0,127.225,126.97,127.185,509400000.0
2009-01-28 07:00:00,127.21,127.315,127.14,127.26,704000000.0
2009-01-28 07:05:00,127.275,127.37,127.095,127.145,664400000.0
2009-01-28 07:10:00,127.15,127.315,127.08,127.305,657400000.0
2009-01-28 07:15:00,127.305,127.305,127.03,127.03,633200000.0
2009-01-28 07:20:00,127.03,127.265,127.03,127.18,542800000.0
2009-01-28 07:25:00,127.18,127.34,127.145,127.28,601600000.0
2009-01-28 07:30:00,127.275,127.32,127.15,127.165,581000000.0
2009-01-28 07:35:00,127.165,127.25,127.15,127.185,718800000.0
2009-01-28 07:40:00,127.18,127.24,127.025,127.05,622800000.0
2009-01-28 07:45:00,127.04,127.185,127.03,127.155,317200000.0
2009-01-28 07:50:00,127.15,127.265,127.04,127.23,318000000.0
2009-01-28 07:55:00,127.23,127.355,127.225,127.33,532600000.0
2009-01-28 08:00:00,127.34,127.365,127.22,127.325,367000000.0
2009-01-28 08:05:00,127.32,127.34,127.215,127.255,307000000.0
2009-01-28 08:10:00,127.255,127.26,127.03,127.175,693000000.0
2009-01-28 08:15:00,127.175,127.215,127.105,127.12,559400000.0
2009-01-28 08:20:00,127.125,127.19,127.075,127.135,517000000.0
2009-01-28 08:25:00,127.14,127.24,127.085,127.095,533400000.0
2009-01-28 08:30:00,127.09,127.18,127.005,127.18,654400000.0
2009-01-28 08:35:00,127.19,127.215,127.015,127.095,487800000.0
2009-01-28 08:40:00,127.1,127.24,127.01,127.025,624700000.0
2009-01-28 08:45:00,127.025,127.24,127.025,127.155,779600000.0
2009-01-28 08:50:00,127.155,127.19,127.105,127.175,325000000.0
2009-01-28 08:55:00,127.175,127.27,127.115,127.165,761800000.0
2009-01-28 09:00:00,127.165,127.28,127.13,127.22,568200000.0
2009-01-28 09:05:00,127.21,127.475,127.21,127.375,1125600000.0
2009-01-28 09:10:00,127.365,127.37,127.105,127.115,708000000.0
2009-01-28 09:15:00,127.12,127.135,126.36,126.38,957000000.0
2009-01-28 09:20:00,126.395,126.75,126.305,126.545,1465000000.0
2009-01-28 09:25:00,126.55,126.945,126.525,126.94,1154800000.0
2009-01-28 09:30:00,126.94,126.97,126.7,126.705,1176800000.0
2009-01-28 09:35:00,126.705,126.785,126.605,126.77,1460800000.0
2009-01-28 09:40:00,126.765,126.795,126.555,126.65,1569200000.0
2009-01-28 09:45:00,126.65,126.815,126.65,126.74,896000000.0
2009-01-28 09:50:00,126.755,126.86,126.725,126.79,998800000.0
2009-01-28 09:55:00,126.795,126.985,126.785,126.965,1129800000.0
2009-01-28 10:00:00,126.975,127.295,126.935,127.195,1042200000.0
2009-01-28 10:05:00,127.2,127.38,127.14,127.155,1157200000.0
2009-01-28 10:10:00,127.155,127.21,126.54,126.605,1224200000.0
2009-01-28 10:15:00,126.605,126.88,126.605,126.76,1682400000.0
2009-01-28 10:20:00,126.735,127.115,126.705,127.075,970400000.0
2009-01-28 10:25:00,127.075,127.365,127.035,127.225,1094800000.0
2009-01-28 10:30:00,127.225,127.59,127.17,127.27,1421600000.0
2009-01-28 10:35:00,127.26,127.6,127.255,127.47,1511200001.0
2009-01-28 10:40:00,127.47,127.485,127.1,127.385,1235600000.0
2009-01-28 10:45:00,127.375,127.75,127.355,127.7,1471300001.0
2009-01-28 10:50:00,127.685,127.85,127.61,127.65,1215400000.0
2009-01-28 10:55:00,127.655,127.74,127.62,127.665,922800000.0
2009-01-28 11:00:00,127.665,127.84,127.665,127.67,1455000000.0
2009-01-28 11:05:00,127.67,127.74,127.575,127.64,1214400000.0
2009-01-28 11:10:00,127.635,127.635,127.13,127.155,1245600000.0
2009-01-28 11:15:00,127.155,127.365,127.115,127.365,1069000000.0
2009-01-28 11:20:00,127.375,127.375,127.02,127.145,1225600000.0
2009-01-28 11:25:00,127.14,127.15,126.955,126.98,539400000.0
2009-01-28 11:30:00,126.98,127.045,126.85,126.945,929400000.0
2009-01-28 11:35:00,126.91,127.165,126.85,127.115,1044600000.0
2009-01-28 11:40:00,127.115,127.32,127.075,127.265,1193600000.0
2009-01-28 11:45:00,127.265,127.43,127.24,127.39,1629000001.0
2009-01-28 11:50:00,127.405,127.515,127.32,127.345,950200000.0
2009-01-28 11:55:00,127.34,127.595,127.29,127.465,1109600000.0
2009-01-28 12:00:00,127.46,127.595,127.215,127.24,1385400000.0
2009-01-28 12:05:00,127.25,127.605,127.235,127.455,1210800000.0
2009-01-28 12:10:00,127.46,127.485,127.35,127.43,1132600001.0
2009-01-28 12:15:00,127.425,127.475,127.26,127.385,981400000.0
2009-01-28 12:20:00,127.385,127.47,127.255,127.265,751400000.0
2009-01-28 12:25:00,127.265,127.385,127.16,127.305,1135000000.0
2009-01-28 12:30:00,127.33,127.55,127.245,127.3,1160800000.0
2009-01-28 12:35:00,127.29,127.505,127.25,127.47,1128800000.0
2009-01-28 12:40:00,127.47,127.515,127.31,127.42,996200000.0
2009-01-28 12:45:00,127.42,127.49,127.33,127.345,887000000.0
2009-01-28 12:50:00,127.35,127.45,127.31,127.375,924000000.0
2009-01-28 12:55:00,127.355,127.455,127.295,127.33,759400000.0
2009-01-28 13:00:00,127.34,127.385,127.31,127.33,918600000.0
2009-01-28 13:05:00,127.335,127.48,127.275,127.48,657800000.0
2009-01-28 13:10:00,127.485,127.56,127.415,127.545,1321800001.0
2009-01-28 13:15:00,127.545,127.555,127.44,127.485,1151200000.0
2009-01-28 13:20:00,127.485,127.59,127.405,127.565,1070600000.0
2009-01-28 13:25:00,127.56,127.66,127.475,127.565,951000000.0
2009-01-28 13:30:00,127.56,127.755,127.51,127.745,1032000000.0
2009-01-28 13:35:00,127.745,127.88,127.65,127.85,1251200000.0
2009-01-28 13:40:00,127.85,127.92,127.725,127.915,892400000.0
2009-01-28 13:45:00,127.915,127.93,127.835,127.915,1145800000.0
2009-01-28 13:50:00,127.92,127.945,127.84,127.845,1054400000.0
2009-01-28 13:55:00,127.855,127.855,127.71,127.775,741600000.0
2009-01-28 14:00:00,127.775,127.915,127.575,127.67,1175400000.0
2009-01-28 14:05:00,127.675,127.83,127.56,127.715,1285600000.0
2009-01-28 14:10:00,127.715,127.74,127.545,127.605,658400000.0
2009-01-28 14:15:00,127.62,127.64,127.5,127.565,887400000.0
2009-01-28 14:20:00,127.565,127.85,127.535,127.765,735599999.0
2009-01-28 14:25:00,127.785,127.79,127.505,127.515,1008000000.0
2009-01-28 14:30:00,127.5,127.655,127.485,127.635,1192000000.0
2009-01-28 14:35:00,127.625,127.73,127.6,127.67,887000000.0
2009-01-28 14:40:00,127.665,127.85,127.6,127.755,1114400000.0
2009-01-28 14:45:00,127.76,128.2,127.76,128.025,1142400000.0
2009-01-28 14:50:00,128.025,128.11,127.985,128.1,1031000000.0
2009-01-28 14:55:00,128.095,128.22,127.965,128.04,1285600000.0
2009-01-28 15:00:00,128.035,128.085,127.77,127.845,1373400000.0
2009-01-28 15:05:00,127.83,128.035,127.79,127.87,789600000.0
2009-01-28 15:10:00,127.885,127.94,127.81,127.88,752800000.0
2009-01-28 15:15:00,127.875,127.905,127.81,127.855,828000000.0
2009-01-28 15:20:00,127.855,127.985,127.835,127.96,935200000.0
2009-01-28 15:25:00,127.96,128.04,127.845,127.995,987200000.0
2009-01-28 15:30:00,127.995,128.015,127.86,127.895,1063200000.0
2009-01-28 15:35:00,127.89,128.005,127.85,127.935,1114400000.0
2009-01-28 15:40:00,127.935,128.01,127.865,127.965,1121600000.0
2009-01-28 15:45:00,127.955,128.0,127.835,127.975,839600000.0
2009-01-28 15:50:00,127.975,128.15,127.935,128.085,1358000000.0
2009-01-28 15:55:00,128.085,128.15,128.025,128.04,869600000.0
2009-01-28 16:00:00,128.045,128.255,128.01,128.22,1123200000.0
2009-01-28 16:05:00,128.22,128.245,128.105,128.185,1143000000.0
2009-01-28 16:10:00,128.175,128.27,128.04,128.04,1298400000.0
2009-01-28 16:15:00,128.055,128.095,127.8,127.93,1067200000.0
2009-01-28 16:20:00,127.93,127.95,127.58,127.595,937400000.0
2009-01-28 16:25:00,127.585,127.785,127.515,127.73,1330400000.0
2009-01-28 16:30:00,127.73,127.845,127.625,127.64,1232800000.0
2009-01-28 16:35:00,127.635,127.755,127.545,127.625,1137000001.0
2009-01-28 16:40:00,127.615,127.78,127.275,127.29,1390400000.0
2009-01-28 16:45:00,127.295,127.445,127.22,127.26,1725000000.0
2009-01-28 16:50:00,127.27,127.47,127.265,127.355,1838400000.0
2009-01-28 16:55:00,127.365,127.49,127.29,127.47,1743999999.0
2009-01-28 17:00:00,127.475,127.545,127.45,127.455,1400800000.0
2009-01-28 17:05:00,127.45,127.69,127.425,127.535,1991599999.0
2009-01-28 17:10:00,127.535,127.66,127.505,127.595,1390400000.0
2009-01-28 17:15:00,127.59,127.75,127.505,127.75,1583000000.0
2009-01-28 17:20:00,127.76,128.02,127.695,127.93,1546000000.0
2009-01-28 17:25:00,127.94,128.2,127.93,128.19,1284400000.0
2009-01-28 17:30:00,128.195,128.375,128.1,128.14,1852799999.0
2009-01-28 17:35:00,128.14,128.365,128.135,128.33,1536400001.0
2009-01-28 17:40:00,128.33,128.495,128.27,128.465,2022999997.0
2009-01-28 17:45:00,128.465,128.59,128.44,128.46,1252400001.0
2009-01-28 17:50:00,128.455,128.49,128.215,128.275,1692000000.0
2009-01-28 17:55:00,128.275,128.39,128.18,128.285,2020000000.0
2009-01-28 18:00:00,128.285,128.51,128.15,128.47,1786400000.0
2009-01-28 18:05:00,128.47,128.64,128.445,128.59,1527600000.0
2009-01-28 18:10:00,128.6,128.63,128.305,128.405,1366000000.0
2009-01-28 18:15:00,128.405,128.53,128.355,128.53,1113800000.0
2009-01-28 18:20:00,128.525,128.55,128.375,128.54,1158200000.0
2009-01-28 18:25:00,128.54,128.655,128.395,128.49,1455400000.0
2009-01-28 18:30:00,128.485,128.51,128.305,128.335,1352000000.0
2009-01-28 18:35:00,128.33,128.43,128.23,128.375,1743400000.0
2009-01-28 18:40:00,128.375,128.46,128.27,128.39,1738600000.0
2009-01-28 18:45:00,128.395,128.465,128.305,128.44,1440800000.0
2009-01-28 18:50:00,128.44,128.65,128.44,128.5,1598400000.0
2009-01-28 18:55:00,128.515,128.665,128.475,128.635,1203200000.0
2009-01-28 19:00:00,128.645,128.85,128.635,128.845,1657000000.0
2009-01-28 19:05:00,128.855,128.885,128.535,128.585,1395200000.0
2009-01-28 19:10:00,128.585,128.62,128.48,128.615,699200000.0
2009-01-28 19:15:00,128.625,128.76,128.595,128.73,776000000.0
2009-01-28 19:20:00,128.725,128.75,128.625,128.665,553600000.0
2009-01-28 19:25:00,128.665,128.8,128.645,128.775,828800000.0
2009-01-28 19:30:00,128.78,128.815,128.665,128.715,699200000.0
2009-01-28 19:35:00,128.715,128.74,128.665,128.685,809600000.0
2009-01-28 19:40:00,128.695,128.71,128.6,128.61,633600000.0
2009-01-28 19:45:00,128.615,128.695,128.605,128.64,992000000.0
2009-01-28 19:50:00,128.64,128.715,128.62,128.715,606400000.0
2009-01-28 19:55:00,128.71,128.72,128.555,128.56,620800000.0
2009-01-28 20:00:00,128.555,128.555,128.405,128.445,484800000.0
2009-01-28 20:05:00,128.445,128.525,128.365,128.455,563600000.0
2009-01-28 20:10:00,128.46,128.535,128.395,128.475,703400000.0
2009-01-28 20:15:00,128.475,128.495,128.405,128.465,643400000.0
2009-01-28 20:20:00,128.465,128.52,128.395,128.52,733800000.0
2009-01-28 20:25:00,128.52,128.685,128.49,128.595,876600000.0
2009-01-28 20:30:00,128.595,128.695,128.58,128.66,858800000.0
2009-01-28 20:35:00,128.66,128.675,128.525,128.605,1030600000.0
2009-01-28 20:40:00,128.61,128.725,128.56,128.61,692200000.0
2009-01-28 20:45:00,128.615,128.895,128.615,128.82,792400000.0
2009-01-28 20:50:00,128.82,129.005,128.81,128.9,1046000000.0
2009-01-28 20:55:00,128.905,128.95,128.735,128.745,827600000.0
2009-01-28 21:00:00,128.745,129.04,128.745,129.04,688200000.0
2009-01-28 21:05:00,129.035,129.05,128.955,128.96,324800000.0
2009-01-28 21:10:00,128.985,129.17,128.965,129.075,783200000.0
2009-01-28 21:15:00,129.15,129.255,128.72,129.25,1083000000.0
2009-01-28 21:20:00,129.24,129.675,129.19,129.31,1254800000.0
2009-01-28 21:25:00,129.31,129.36,128.82,128.925,1261200000.0
2009-01-28 21:30:00,128.93,128.99,128.415,128.685,931600000.0
2009-01-28 21:35:00,128.68,128.68,128.32,128.575,1054600000.0
2009-01-28 21:40:00,128.575,128.7,128.365,128.585,935000000.0
2009-01-28 21:45:00,128.585,128.825,128.54,128.695,723600000.0
2009-01-28 21:50:00,128.69,128.88,128.605,128.63,509400000.0
2009-01-28 21:55:00,128.64,129.015,128.635,128.96,951600000.0
2009-01-28 22:00:00,128.965,129.03,128.565,128.6,643400000.0
2009-01-28 22:05:00,128.605,128.775,128.41,128.535,726200000.0
2009-01-28 22:10:00,128.535,128.685,128.385,128.4,786800000.0
2009-01-28 22:15:00,128.4,128.42,128.03,128.19,1119800000.0
2009-01-28 22:20:00,128.205,128.23,127.995,128.085,1018000000.0
2009-01-28 22:25:00,128.095,128.135,127.865,128.015,768600000.0
2009-01-28 22:30:00,128.01,128.105,127.93,128.02,768800000.0
2009-01-28 22:35:00,128.025,128.22,128.025,128.21,592200000.0
2009-01-28 22:40:00,128.195,128.295,128.175,128.28,703600000.0
2009-01-28 22:45:00,128.28,128.355,128.14,128.285,728800000.0
2009-01-28 22:50:00,128.335,128.395,128.27,128.315,737600000.0
2009-01-28 22:55:00,128.315,128.385,128.225,128.225,576000000.0
2009-01-28 23:00:00,128.24,128.355,128.095,128.33,661000000.0
2009-01-28 23:05:00,128.34,128.355,128.235,128.26,463200000.0
2009-01-28 23:10:00,128.255,128.55,128.25,128.55,439000000.0
2009-01-28 23:15:00,128.55,128.55,128.41,128.41,362400000.0
2009-01-28 23:20:00,128.415,128.44,128.37,128.375,524200000.0
2009-01-28 23:25:00,128.38,128.61,128.355,128.53,447400000.0
2009-01-28 23:30:00,128.54,128.77,128.535,128.725,523400000.0
2009-01-28 23:35:00,128.72,128.72,128.605,128.69,238600000.0
2009-01-28 23:40:00,128.685,128.695,128.605,128.635,358400000.0
2009-01-28 23:45:00,128.63,128.63,128.535,128.545,765600000.0
2009-01-28 23:50:00,128.535,128.58,128.39,128.5,319400000.0
2009-01-28 23:55:00,128.5,128.685,128.48,128.61,856800000.0
2009-01-29 00:00:00,128.565,128.595,128.38,128.59,313600000.0
2009-01-29 00:05:00,128.565,128.745,128.562,128.71,300000000.0
2009-01-29 00:10:00,128.7,128.795,128.685,128.75,251000000.0
2009-01-29 00:15:00,128.76,128.765,128.6,128.635,179200000.0
2009-01-29 00:20:00,128.63,128.7,128.52,128.605,172200000.0
2009-01-29 00:25:00,128.595,128.745,128.588,128.627,206800000.0
2009-01-29 00:30:00,128.63,128.78,128.615,128.715,127400000.0
2009-01-29 00:35:00,128.735,128.795,128.735,128.77,137200000.0
2009-01-29 00:40:00,128.78,128.88,128.685,128.805,261600000.0
2009-01-29 00:45:00,128.82,128.91,128.79,128.805,256600000.0
2009-01-29 00:50:00,128.82,128.82,128.68,128.745,251600000.0
2009-01-29 00:55:00,128.745,128.89,128.745,128.77,319200000.0
2009-01-29 01:00:00,128.745,128.75,128.595,128.61,252800000.0
2009-01-29 01:05:00,128.62,128.815,128.612,128.78,286600000.0
2009-01-29 01:10:00,128.79,128.79,128.665,128.75,314400000.0
2009-01-29 01:15:00,128.75,128.865,128.75,128.795,305400000.0
2009-01-29 01:20:00,128.77,128.9,128.765,128.9,369800000.0
2009-01-29 01:25:00,128.9,128.9,128.82,128.82,139400000.0
2009-01-29 01:30:00,128.815,128.86,128.56,128.56,306200000.0
2009-01-29 01:35:00,128.555,128.595,128.365,128.385,410800000.0
2009-01-29 01:40:00,128.4,128.565,128.355,128.565,515600000.0
2009-01-29 01:45:00,128.55,128.57,128.43,128.495,450200000.0
2009-01-29 01:50:00,128.505,128.71,128.445,128.71,607400000.0
2009-01-29 01:55:00,128.705,128.735,128.645,128.73,329000000.0
2009-01-29 02:00:00,128.725,128.74,128.59,128.62,379000000.0
2009-01-29 02:05:00,128.635,128.715,128.615,128.665,345400000.0
2009-01-29 02:10:00,128.665,128.88,128.655,128.81,513400000.0
2009-01-29 02:15:00,128.81,128.84,128.745,128.77,395800000.0
2009-01-29 02:20:00,128.76,128.9,128.75,128.865,595200000.0
2009-01-29 02:25:00,128.86,128.96,128.835,128.845,777200000.0
2009-01-29 02:30:00,128.85,128.91,128.79,128.85,458600000.0
2009-01-29 02:35:00,128.85,128.85,128.695,128.745,759800000.0
2009-01-29 02:40:00,128.745,128.77,128.395,128.405,579600000.0
2009-01-29 02:45:00,128.405,128.405,128.245,128.305,731200000.0
2009-01-29 02:50:00,128.3,128.375,128.205,128.315,711400000.0
2009-01-29 02:55:00,128.325,128.405,128.19,128.25,795500000.0
2009-01-29 03:00:00,128.245,128.395,128.245,128.36,531200000.0
2009-01-29 03:05:00,128.36,128.425,128.33,128.385,463800000.0
2009-01-29 03:10:00,128.39,128.4,128.08,128.085,587000000.0
2009-01-29 03:15:00,128.11,128.15,128.02,128.105,582600000.0
2009-01-29 03:20:00,128.105,128.165,128.05,128.165,579600000.0
2009-01-29 03:25:00,128.175,128.175,127.905,127.99,381200000.0
2009-01-29 03:30:00,127.985,128.105,127.975,128.075,650400000.0
2009-01-29 03:35:00,128.07,128.295,128.07,128.28,595400000.0
2009-01-29 03:40:00,128.28,128.38,128.2,128.225,570800000.0
2009-01-29 03:45:00,128.225,128.3,128.2,128.27,408600000.0
2009-01-29 03:50:00,128.285,128.35,128.255,128.32,440400000.0
2009-01-29 03:55:00,128.32,128.395,128.315,128.345,493800000.0
2009-01-29 04:00:00,128.335,128.34,128.125,128.14,481600000.0
2009-01-29 04:05:00,128.145,128.18,128.12,128.12,291800000.0
2009-01-29 04:10:00,128.12,128.12,127.925,128.005,512400000.0
2009-01-29 04:15:00,127.995,128.02,127.89,127.97,368200000.0
2009-01-29 04:20:00,127.965,128.0,127.915,127.92,497800000.0
2009-01-29 04:25:00,127.915,127.94,127.47,127.665,478400000.0
2009-01-29 04:30:00,127.665,127.805,127.62,127.645,932600000.0
2009-01-29 04:35:00,127.65,127.725,127.62,127.715,495600000.0
2009-01-29 04:40:00,127.715,127.735,127.665,127.69,244200000.0
2009-01-29 04:45:00,127.69,127.705,127.565,127.6,701200000.0
2009-01-29 04:50:00,127.605,127.805,127.605,127.725,406000000.0
2009-01-29 04:55:00,127.735,127.78,127.705,127.725,540600000.0
2009-01-29 05:00:00,127.73,127.84,127.725,127.84,371800000.0
2009-01-29 05:05:00,127.845,127.885,127.81,127.855,536600000.0
2009-01-29 05:10:00,127.855,127.945,127.805,127.815,471600000.0
2009-01-29 05:15:00,127.81,128.035,127.81,128.03,364000000.0
2009-01-29 05:20:00,128.025,128.095,127.985,128.055,245000000.0
2009-01-29 05:25:00,128.045,128.09,128.015,128.015,204000000.0
2009-01-29 05:30:00,128.025,128.025,127.89,127.9,213800000.0
2009-01-29 05:35:00,127.895,127.935,127.735,127.765,425800000.0
2009-01-29 05:40:00,127.76,127.905,127.76,127.855,365800000.0
2009-01-29 05:45:00,127.855,127.955,127.835,127.945,311400000.0
2009-01-29 05:50:00,127.94,127.955,127.845,127.865,263200000.0
2009-01-29 05:55:00,127.865,127.865,127.455,127.455,445000000.0
2009-01-29 06:00:00,127.45,127.695,127.445,127.665,678400000.0
2009-01-29 06:05:00,127.665,127.77,127.65,127.66,318200000.0
2009-01-29 06:10:00,127.665,127.665,127.26,127.355,936400000.0
2009-01-29 06:15:00,127.36,127.535,127.345,127.445,727000000.0
2009-01-29 06:20:00,127.445,127.47,126.895,127.06,1009100000.0
2009-01-29 06:25:00,127.055,127.2,127.05,127.16,821000000.0
2009-01-29 06:30:00,127.16,127.2,126.92,127.025,823200000.0
2009-01-29 06:35:00,127.0,127.09,126.87,126.97,782800000.0
2009-01-29 06:40:00,126.975,127.075,126.91,127.065,649400000.0
2009-01-29 06:45:00,127.065,127.495,127.055,127.4,886600000.0
2009-01-29 06:50:00,127.4,127.41,127.275,127.31,504800000.0
2009-01-29 06:55:00,127.305,127.32,126.885,126.95,558200000.0
2009-01-29 07:00:00,126.95,126.995,126.85,126.975,493800000.0
2009-01-29 07:05:00,126.98,127.075,126.85,127.04,521200000.0
2009-01-29 07:10:00,127.045,127.165,127.03,127.14,217400000.0
2009-01-29 07:15:00,127.14,127.28,127.11,127.27,204800000.0
2009-01-29 07:20:00,127.28,127.335,127.18,127.23,395600000.0
2009-01-29 07:25:00,127.235,127.305,127.19,127.3,275800000.0
2009-01-29 07:30:00,127.295,127.405,127.255,127.285,357800000.0
2009-01-29 07:35:00,127.32,127.32,127.135,127.16,775400000.0
2009-01-29 07:40:00,127.16,127.275,127.16,127.165,702800000.0
2009-01-29 07:45:00,127.165,127.225,127.135,127.16,629200000.0
2009-01-29 07:50:00,127.15,127.22,127.135,127.15,345400000.0
2009-01-29 07:55:00,127.15,127.165,126.865,126.865,692200000.0
2009-01-29 08:00:00,126.88,127.035,126.845,126.93,489800000.0
2009-01-29 08:05:00,126.955,127.02,126.71,126.855,575400000.0
2009-01-29 08:10:00,126.86,126.97,126.8,126.865,639600000.0
2009-01-29 08:15:00,126.88,127.11,126.87,127.08,424200000.0
2009-01-29 08:20:00,127.08,127.115,126.99,127.07,682400000.0
2009-01-29 08:25:00,127.065,127.13,127.0,127.05,346600000.0
2009-01-29 08:30:00,127.05,127.11,126.975,126.98,276600000.0
2009-01-29 08:35:00,126.99,127.13,126.935,126.99,502800000.0
2009-01-29 08:40:00,126.99,127.025,126.855,126.91,585500000.0
2009-01-29 08:45:00,126.905,127.03,126.86,127.01,443800000.0
2009-01-29 08:50:00,127.015,127.1,126.885,126.935,592000000.0
2009-01-29 08:55:00,126.935,126.94,126.73,126.75,688400000.0
2009-01-29 09:00:00,126.76,126.84,126.58,126.615,1289400000.0
2009-01-29 09:05:00,126.615,126.67,126.505,126.59,918600000.0
2009-01-29 09:10:00,126.565,126.66,126.48,126.605,1012999999.0
2009-01-29 09:15:00,126.605,126.71,126.52,126.64,757800000.0
2009-01-29 09:20:00,126.645,126.735,126.6,126.665,682600000.0
2009-01-29 09:25:00,126.68,126.775,126.635,126.725,452600000.0
2009-01-29 09:30:00,126.72,126.765,126.59,126.73,480800000.0
2009-01-29 09:35:00,126.73,126.785,126.68,126.745,513200000.0
2009-01-29 09:40:00,126.745,127.19,126.745,127.085,740600000.0
2009-01-29 09:45:00,127.095,127.13,126.895,127.13,717600000.0
2009-01-29 09:50:00,127.125,127.23,127.045,127.205,594600000.0
2009-01-29 09:55:00,127.21,127.305,127.075,127.245,1070000000.0
2009-01-29 10:00:00,127.27,127.66,127.205,127.645,1734000000.0
2009-01-29 10:05:00,127.65,127.685,127.225,127.285,1570000000.0
2009-01-29 10:10:00,127.285,127.42,127.27,127.305,1639400000.0
2009-01-29 10:15:00,127.31,127.32,127.13,127.15,1661000000.0
2009-01-29 10:20:00,127.16,127.55,127.145,127.495,1368600000.0
2009-01-29 10:25:00,127.505,127.555,127.39,127.41,802200000.0
2009-01-29 10:30:00,127.41,127.435,127.325,127.34,745200000.0
2009-01-29 10:35:00,127.34,127.45,127.325,127.425,814200000.0
2009-01-29 10:40:00,127.425,127.61,127.395,127.425,487600000.0
2009-01-29 10:45:00,127.415,127.525,127.35,127.48,845900000.0
2009-01-29 10:50:00,127.48,127.7,127.44,127.465,1044700000.0
2009-01-29 10:55:00,127.455,127.6,127.36,127.465,840599999.0
2009-01-29 11:00:00,127.465,127.495,127.38,127.495,464400000.0
2009-01-29 11:05:00,127.51,127.535,127.35,127.395,443200000.0
2009-01-29 11:10:00,127.395,127.455,127.33,127.4,359000000.0
2009-01-29 11:15:00,127.395,127.51,127.355,127.405,1128400000.0
2009-01-29 11:20:00,127.4,127.4,127.235,127.25,619000000.0
2009-01-29 11:25:00,127.235,127.305,127.175,127.25,805000000.0
2009-01-29 11:30:00,127.245,127.255,126.915,126.945,1120399999.0
2009-01-29 11:35:00,126.98,127.165,126.945,127.1,961000001.0
2009-01-29 11:40:00,127.105,127.205,127.04,127.08,683800000.0
2009-01-29 11:45:00,127.08,127.2,126.98,127.11,819200000.0
2009-01-29 11:50:00,127.11,127.18,127.06,127.125,814800000.0
2009-01-29 11:55:00,127.1,127.11,126.92,126.98,744400000.0
2009-01-29 12:00:00,126.98,127.455,126.98,127.45,1108000000.0
2009-01-29 12:05:00,127.465,127.7,127.285,127.635,1001800000.0
2009-01-29 12:10:00,127.625,127.885,127.61,127.69,1304000000.0
2009-01-29 12:15:00,127.7,127.98,127.565,127.625,1587400000.0
2009-01-29 12:20:00,127.635,127.77,127.63,127.715,1254800000.0
2009-01-29 12:25:00,127.725,128.03,127.715,127.89,1367200001.0
2009-01-29 12:30:00,127.885,127.945,127.7,127.915,1417800000.0
2009-01-29 12:35:00,127.915,128.035,127.795,127.9,1135800000.0
2009-01-29 12:40:00,127.89,128.055,127.78,127.84,1143200000.0
2009-01-29 12:45:00,127.835,128.035,127.835,127.86,978600000.0
2009-01-29 12:50:00,127.87,127.995,127.765,127.975,830200000.0
2009-01-29 12:55:00,127.965,128.055,127.87,127.87,783000000.0
2009-01-29 13:00:00,127.855,128.255,127.855,128.205,952800000.0
2009-01-29 13:05:00,128.205,128.29,128.03,128.24,879200000.0
2009-01-29 13:10:00,128.255,128.34,128.21,128.3,728600000.0
2009-01-29 13:15:00,128.31,128.615,128.275,128.425,1156400000.0
2009-01-29 13:20:00,128.42,128.44,128.26,128.285,673600000.0
2009-01-29 13:25:00,128.295,128.33,128.155,128.295,853700000.0
2009-01-29 13:30:00,128.295,128.37,128.18,128.37,719800000.0
2009-01-29 13:35:00,128.37,128.39,128.225,128.25,679600000.0
2009-01-29 13:40:00,128.25,128.425,128.25,128.355,728600000.0
2009-01-29 13:45:00,128.355,128.445,128.285,128.44,686800000.0
2009-01-29 13:50:00,128.44,128.48,128.33,128.44,643800000.0
2009-01-29 13:55:00,128.455,128.59,128.395,128.535,640200000.0
2009-01-29 14:00:00,128.535,128.545,128.29,128.52,962900000.0
2009-01-29 14:05:00,128.515,128.57,128.465,128.55,463800000.0
2009-01-29 14:10:00,128.56,128.58,128.275,128.31,710200000.0
2009-01-29 14:15:00,128.3,128.515,128.235,128.495,1051400000.0
2009-01-29 14:20:00,128.505,128.545,128.405,128.455,558000000.0
2009-01-29 14:25:00,128.455,128.575,128.445,128.555,412000000.0
2009-01-29 14:30:00,128.54,128.745,128.485,128.68,811200000.0
2009-01-29 14:35:00,128.68,128.905,128.65,128.87,721800000.0
2009-01-29 14:40:00,128.86,128.86,128.695,128.695,420200000.0
2009-01-29 14:45:00,128.695,128.695,128.51,128.61,1018600000.0
2009-01-29 14:50:00,128.6,128.64,128.515,128.555,842600000.0
2009-01-29 14:55:00,128.55,128.94,128.545,128.855,741800000.0
2009-01-29 15:00:00,128.855,128.855,128.765,128.785,352200000.0
2009-01-29 15:05:00,128.78,128.79,128.705,128.715,281600000.0
2009-01-29 15:10:00,128.725,128.77,128.625,128.67,478600000.0
2009-01-29 15:15:00,128.665,128.745,128.665,128.7,373600000.0
2009-01-29 15:20:00,128.705,128.71,128.555,128.59,664600000.0
2009-01-29 15:25:00,128.6,128.685,128.525,128.575,886800000.0
2009-01-29 15:30:00,128.58,128.58,128.255,128.495,725100000.0
2009-01-29 15:35:00,128.505,128.575,128.425,128.475,598800000.0
2009-01-29 15:40:00,128.465,128.75,128.465,128.695,625800000.0
2009-01-29 15:45:00,128.7,128.83,128.68,128.79,664799999.0
2009-01-29 15:50:00,128.81,128.99,128.72,128.95,630800000.0
2009-01-29 15:55:00,128.95,129.055,128.87,128.965,695200000.0
2009-01-29 16:00:00,128.98,129.42,128.845,129.22,726200000.0
2009-01-29 16:05:00,129.215,129.22,128.905,129.0,795000000.0
2009-01-29 16:10:00,128.99,129.045,128.635,128.865,820000000.0
2009-01-29 16:15:00,128.865,128.945,128.71,128.74,725400000.0
2009-01-29 16:20:00,128.74,128.87,128.73,128.74,472600000.0
2009-01-29 16:25:00,128.74,128.76,128.59,128.69,547400000.0
2009-01-29 16:30:00,128.685,128.7,128.12,128.365,943200000.0
2009-01-29 16:35:00,128.365,128.55,128.115,128.14,867600000.0
2009-01-29 16:40:00,128.135,128.155,127.825,127.98,1029800000.0
2009-01-29 16:45:00,127.99,128.36,127.975,128.35,843200000.0
2009-01-29 16:50:00,128.35,128.42,128.155,128.21,1901400000.0
2009-01-29 16:55:00,128.2,128.24,128.005,128.06,1766599998.0
2009-01-29 17:00:00,128.06,128.06,127.73,127.9,1517200000.0
2009-01-29 17:05:00,127.9,128.17,127.89,127.955,934400001.0
2009-01-29 17:10:00,127.955,128.015,127.86,127.995,1114900000.0
2009-01-29 17:15:00,127.995,128.025,127.8,127.94,1251199999.0
2009-01-29 17:20:00,127.925,128.14,127.925,128.1,1142000000.0
2009-01-29 17:25:00,128.09,128.275,128.03,128.24,1631800001.0
2009-01-29 17:30:00,128.24,128.305,128.15,128.24,1046000000.0
2009-01-29 17:35:00,128.245,128.345,128.19,128.265,1039400000.0
2009-01-29 17:40:00,128.28,128.36,128.2,128.345,712600000.0
2009-01-29 17:45:00,128.345,128.665,128.265,128.61,1095399998.0
2009-01-29 17:50:00,128.615,128.84,128.51,128.825,1159600001.0
2009-01-29 17:55:00,128.825,128.86,128.58,128.78,1876200002.0
2009-01-29 18:00:00,128.755,128.8,128.54,128.56,1695400000.0
2009-01-29 18:05:00,128.57,128.735,128.51,128.52,2224800005.0
2009-01-29 18:10:00,128.525,128.615,128.47,128.6,1872599997.0
2009-01-29 18:15:00,128.615,128.8,128.555,128.755,1299200001.0
2009-01-29 18:20:00,128.755,128.76,128.595,128.605,998800000.0
2009-01-29 18:25:00,128.605,128.63,128.21,128.21,1542199999.0
2009-01-29 18:30:00,128.22,128.4,128.125,128.35,1234200000.0
2009-01-29 18:35:00,128.35,128.6,128.335,128.37,1165800000.0
2009-01-29 18:40:00,128.37,128.42,128.225,128.23,456800000.0
2009-01-29 18:45:00,128.225,128.27,128.035,128.075,644600000.0
2009-01-29 18:50:00,128.075,128.175,128.01,128.15,549400000.0
2009-01-29 18:55:00,128.15,128.17,127.955,127.995,749600000.0
2009-01-29 19:00:00,127.995,127.995,127.735,127.75,882000000.0
2009-01-29 19:05:00,127.755,128.07,127.745,127.935,851000000.0
2009-01-29 19:10:00,127.94,128.17,127.92,128.14,1190000000.0
2009-01-29 19:15:00,128.15,128.27,128.12,128.265,1007800000.0
2009-01-29 19:20:00,128.265,128.37,128.205,128.345,953800000.0
2009-01-29 19:25:00,128.345,128.38,128.175,128.24,568400000.0
2009-01-29 19:30:00,128.25,128.26,128.065,128.165,677800000.0
2009-01-29 19:35:00,128.155,128.305,128.1,128.11,509600000.0
2009-01-29 19:40:00,128.1,128.23,128.04,128.185,741200000.0
2009-01-29 19:45:00,128.17,128.565,128.17,128.385,784200000.0
2009-01-29 19:50:00,128.385,128.455,128.305,128.305,801800000.0
2009-01-29 19:55:00,128.305,128.33,127.815,127.91,668400000.0
2009-01-29 20:00:00,127.915,127.92,127.72,127.895,707800000.0
2009-01-29 20:05:00,127.895,128.225,127.835,128.055,963800000.0
2009-01-29 20:10:00,128.075,128.19,127.94,128.185,901400000.0
2009-01-29 20:15:00,128.185,128.19,128.015,128.1,595200000.0
2009-01-29 20:20:00,128.11,128.205,128.0,128.16,725200000.0
2009-01-29 20:25:00,128.165,128.34,128.165,128.26,362800000.0
2009-01-29 20:30:00,128.26,128.335,128.195,128.195,401000000.0
2009-01-29 20:35:00,128.195,128.225,128.04,128.13,835400000.0
2009-01-29 20:40:00,128.14,128.33,128.125,128.25,372500000.0
2009-01-29 20:45:00,128.25,128.25,128.06,128.07,729200000.0
2009-01-29 20:50:00,128.07,128.1,127.83,127.95,818200000.0
2009-01-29 20:55:00,127.95,128.215,127.915,128.2,459200000.0
2009-01-29 21:00:00,128.205,128.24,128.055,128.085,326800000.0
2009-01-29 21:05:00,128.08,128.4,128.07,128.31,649600000.0
2009-01-29 21:10:00,128.305,128.455,128.305,128.435,390000000.0
2009-01-29 21:15:00,128.43,128.52,128.29,128.46,220600000.0
2009-01-29 21:20:00,128.455,128.665,128.455,128.575,591400000.0
2009-01-29 21:25:00,128.58,128.61,128.44,128.505,577200000.0
2009-01-29 21:30:00,128.505,128.61,128.48,128.59,639400000.0
2009-01-29 21:35:00,128.6,128.705,128.56,128.68,350600000.0
2009-01-29 21:40:00,128.685,128.84,128.685,128.835,267600000.0
2009-01-29 21:45:00,128.825,128.835,128.615,128.615,392800000.0
2009-01-29 21:50:00,128.615,128.63,128.475,128.535,445200000.0
2009-01-29 21:55:00,128.525,128.625,128.495,128.58,271400000.0
2009-01-29 22:00:00,128.575,128.88,128.55,128.77,626800000.0
2009-01-29 22:05:00,128.785,128.8,128.675,128.675,614800000.0
2009-01-29 22:10:00,128.675,128.76,128.645,128.76,506600000.0
2009-01-29 22:15:00,128.76,128.77,128.65,128.76,376600000.0
2009-01-29 22:20:00,128.77,128.81,128.63,128.63,459000000.0
2009-01-29 22:25:00,128.635,128.795,128.635,128.79,472799999.0
2009-01-29 22:30:00,128.785,128.805,128.63,128.63,546800000.0
2009-01-29 22:35:00,128.64,128.65,128.52,128.555,511800000.0
2009-01-29 22:40:00,128.555,128.66,128.545,128.625,535800000.0
2009-01-29 22:45:00,128.625,128.64,128.555,128.59,390600000.0
2009-01-29 22:50:00,128.59,128.625,128.525,128.58,251600000.0
2009-01-29 22:55:00,128.58,128.665,128.575,128.65,341600000.0
2009-01-29 23:00:00,128.65,128.695,128.62,128.63,68200000.0
2009-01-29 23:05:00,128.63,128.67,128.625,128.64,182800000.0
2009-01-29 23:10:00,128.598,128.67,128.567,128.605,772200000.0
2009-01-29 23:15:00,128.62,128.715,128.585,128.62,598800000.0
2009-01-29 23:20:00,128.62,128.665,128.58,128.585,132400000.0
2009-01-29 23:25:00,128.575,128.625,128.525,128.605,142400000.0
2009-01-29 23:30:00,128.605,128.605,128.475,128.555,351600000.0
2009-01-29 23:35:00,128.545,128.615,128.525,128.56,262000000.0
2009-01-29 23:40:00,128.56,128.72,128.525,128.72,400400000.0
2009-01-29 23:45:00,128.72,128.73,128.61,128.71,963200000.0
2009-01-29 23:50:00,128.71,128.71,128.605,128.61,203400000.0
2009-01-29 23:55:00,128.615,128.7,128.595,128.7,649200000.0
2009-01-30 00:00:00,128.71,128.72,128.57,128.665,417200000.0
2009-01-30 00:05:00,128.665,128.715,128.58,128.64,239200000.0
2009-01-30 00:10:00,128.64,128.705,128.56,128.69,378000000.0
2009-01-30 00:15:00,128.69,128.75,128.67,128.735,138400000.0
2009-01-30 00:20:00,128.74,128.865,128.64,128.8,167600000.0
2009-01-30 00:25:00,128.8,128.805,128.69,128.805,264200000.0
2009-01-30 00:30:00,128.805,128.84,128.77,128.79,133600000.0
2009-01-30 00:35:00,128.785,128.805,128.775,128.79,87600000.0
2009-01-30 00:40:00,128.795,128.82,128.675,128.7,135600000.0
2009-01-30 00:45:00,128.7,128.71,128.645,128.675,153600000.0
2009-01-30 00:50:00,128.69,128.77,128.678,128.75,135000000.0
2009-01-30 00:55:00,128.745,128.75,128.605,128.605,225200000.0
2009-01-30 01:00:00,128.615,128.615,128.29,128.335,320600000.0
2009-01-30 01:05:00,128.35,128.605,128.35,128.435,196400000.0
2009-01-30 01:10:00,128.45,128.485,128.37,128.39,258800000.0
2009-01-30 01:15:00,128.385,128.395,128.215,128.305,299800000.0
2009-01-30 01:20:00,128.315,128.315,128.14,128.305,232400000.0
2009-01-30 01:25:00,128.31,128.64,128.305,128.49,337600000.0
2009-01-30 01:30:00,128.51,128.545,128.29,128.35,254600000.0
2009-01-30 01:35:00,128.35,128.38,128.275,128.295,156200000.0
2009-01-30 01:40:00,128.295,128.4,128.155,128.285,501800000.0
2009-01-30 01:45:00,128.285,128.325,128.275,128.31,138000000.0
2009-01-30 01:50:00,128.32,128.445,128.315,128.44,285600000.0
2009-01-30 01:55:00,128.43,128.43,128.325,128.37,284600000.0
2009-01-30 02:00:00,128.375,128.395,128.225,128.3,283200000.0
2009-01-30 02:05:00,128.31,128.55,128.265,128.46,352200000.0
2009-01-30 02:10:00,128.46,128.46,128.145,128.155,730800000.0
2009-01-30 02:15:00,128.175,128.175,127.83,127.845,719400000.0
2009-01-30 02:20:00,127.835,127.925,127.68,127.7,756000000.0
2009-01-30 02:25:00,127.69,127.88,127.595,127.87,932400000.0
2009-01-30 02:30:00,127.87,127.87,127.565,127.705,849200000.0
2009-01-30 02:35:00,127.705,127.825,127.57,127.8,592800000.0
2009-01-30 02:40:00,127.8,127.98,127.715,127.915,706400000.0
2009-01-30 02:45:00,127.91,127.91,127.77,127.81,503200000.0
2009-01-30 02:50:00,127.82,127.83,127.16,127.165,866000000.0
2009-01-30 02:55:00,127.17,127.51,127.165,127.395,1279200000.0
2009-01-30 03:00:00,127.395,127.47,127.26,127.27,920200000.0
2009-01-30 03:05:00,127.27,127.355,127.195,127.29,822400000.0
2009-01-30 03:10:00,127.285,127.415,127.275,127.415,583600000.0
2009-01-30 03:15:00,127.42,127.595,127.365,127.375,695800000.0
2009-01-30 03:20:00,127.375,127.385,127.13,127.17,697400000.0
2009-01-30 03:25:00,127.155,127.24,127.035,127.06,1024400000.0
2009-01-30 03:30:00,127.06,127.235,127.055,127.215,523600000.0
2009-01-30 03:35:00,127.205,127.215,127.065,127.115,617800000.0
2009-01-30 03:40:00,127.115,127.145,127.075,127.13,727200000.0
2009-01-30 03:45:00,127.13,127.26,127.11,127.245,885000000.0
2009-01-30 03:50:00,127.25,127.56,127.23,127.5,897400000.0
2009-01-30 03:55:00,127.5,127.505,127.335,127.355,1142000000.0
2009-01-30 04:00:00,127.355,127.37,127.285,127.295,540600000.0
2009-01-30 04:05:00,127.315,127.44,127.31,127.42,527000000.0
2009-01-30 04:10:00,127.425,127.465,127.38,127.42,295600000.0
2009-01-30 04:15:00,127.415,127.48,127.4,127.465,355200000.0
2009-01-30 04:20:00,127.455,127.575,127.455,127.54,306600000.0
2009-01-30 04:25:00,127.535,127.595,127.38,127.405,452400000.0
2009-01-30 04:30:00,127.405,127.405,127.24,127.26,521000000.0
2009-01-30 04:35:00,127.26,127.34,127.255,127.33,785000000.0
2009-01-30 04:40:00,127.34,127.39,127.275,127.38,239600000.0
2009-01-30 04:45:00,127.39,127.455,127.365,127.39,314600000.0
2009-01-30 04:50:00,127.4,127.655,127.39,127.58,695800000.0
2009-01-30 04:55:00,127.58,127.67,127.485,127.615,423800000.0
2009-01-30 05:00:00,127.6,127.62,127.375,127.385,366800000.0
2009-01-30 05:05:00,127.4,127.415,127.355,127.36,227200000.0
2009-01-30 05:10:00,127.365,127.405,127.32,127.36,190000000.0
2009-01-30 05:15:00,127.355,127.42,127.355,127.37,122400000.0
2009-01-30 05:20:00,127.38,127.445,127.355,127.355,227000000.0
2009-01-30 05:25:00,127.36,127.4,127.33,127.375,203000000.0
2009-01-30 05:30:00,127.37,127.385,127.24,127.265,318800000.0
2009-01-30 05:35:00,127.27,127.33,127.235,127.245,306600000.0
2009-01-30 05:40:00,127.23,127.23,126.975,126.975,825800000.0
2009-01-30 05:45:00,126.975,127.165,126.895,126.94,905400000.0
2009-01-30 05:50:00,126.94,126.95,126.75,126.865,976400000.0
2009-01-30 05:55:00,126.865,126.935,126.805,126.925,530400000.0
2009-01-30 06:00:00,126.915,126.915,126.67,126.815,875400000.0
2009-01-30 06:05:00,126.805,126.915,126.705,126.835,1098200000.0
2009-01-30 06:10:00,126.84,126.875,126.725,126.815,820400000.0
2009-01-30 06:15:00,126.805,127.0,126.795,126.98,563200000.0
2009-01-30 06:20:00,126.995,127.03,126.97,127.015,268200000.0
2009-01-30 06:25:00,127.03,127.06,126.895,126.925,410800000.0
2009-01-30 06:30:00,126.945,127.145,126.91,127.115,613400000.0
2009-01-30 06:35:00,127.11,127.19,127.0,127.045,781800000.0
2009-01-30 06:40:00,127.045,127.115,126.98,127.06,614200000.0
2009-01-30 06:45:00,127.07,127.105,126.995,127.01,386400000.0
2009-01-30 06:50:00,127.025,127.04,127.005,127.03,263000000.0
2009-01-30 06:55:00,127.03,127.045,126.925,126.96,319800000.0
2009-01-30 07:00:00,126.96,127.005,126.89,126.895,294200000.0
2009-01-30 07:05:00,126.895,126.895,126.805,126.87,473000000.0
2009-01-30 07:10:00,126.875,126.89,126.795,126.825,372600000.0
2009-01-30 07:15:00,126.82,126.82,126.76,126.785,486800000.0
2009-01-30 07:20:00,126.795,126.915,126.785,126.885,601200000.0
2009-01-30 07:25:00,126.885,127.03,126.87,127.025,613200000.0
2009-01-30 07:30:00,127.03,127.065,126.91,127.025,1022000000.0
2009-01-30 07:35:00,127.03,127.05,126.905,127.01,410400000.0
2009-01-30 07:40:00,127.015,127.015,126.915,126.995,344200000.0
2009-01-30 07:45:00,127.0,127.095,126.895,127.075,604600000.0
2009-01-30 07:50:00,127.075,127.15,127.025,127.13,581200000.0
2009-01-30 07:55:00,127.12,127.19,127.065,127.19,782400000.0
2009-01-30 08:00:00,127.14,127.155,127.045,127.065,772800000.0
2009-01-30 08:05:00,127.065,127.44,127.065,127.36,1079600000.0
2009-01-30 08:10:00,127.37,127.515,127.21,127.315,1145200000.0
2009-01-30 08:15:00,127.315,127.445,127.24,127.445,768800000.0
2009-01-30 08:20:00,127.44,127.48,127.335,127.445,862400000.0
2009-01-30 08:25:00,127.44,127.47,127.365,127.375,788800000.0
2009-01-30 08:30:00,127.375,127.395,127.25,127.37,366400000.0
2009-01-30 08:35:00,127.37,127.405,127.32,127.34,700800000.0
2009-01-30 08:40:00,127.345,127.55,127.34,127.485,833700000.0
2009-01-30 08:45:00,127.485,127.665,127.45,127.495,886400000.0
2009-01-30 08:50:00,127.49,127.635,127.48,127.615,584000000.0
2009-01-30 08:55:00,127.625,127.745,127.6,127.735,627600000.0
2009-01-30 09:00:00,127.73,127.74,127.53,127.55,593800000.0
2009-01-30 09:05:00,127.565,127.565,127.34,127.34,928800000.0
2009-01-30 09:10:00,127.34,127.465,127.23,127.295,1495400000.0
2009-01-30 09:15:00,127.29,127.585,127.285,127.535,1061800000.0
2009-01-30 09:20:00,127.525,127.565,127.345,127.38,1419200000.0
2009-01-30 09:25:00,127.385,127.49,127.29,127.325,1357600001.0
2009-01-30 09:30:00,127.29,127.37,127.24,127.335,1065000000.0
2009-01-30 09:35:00,127.335,127.53,127.315,127.49,975600000.0
2009-01-30 09:40:00,127.495,127.71,127.485,127.67,1138200000.0
2009-01-30 09:45:00,127.665,127.685,127.485,127.575,1475000001.0
2009-01-30 09:50:00,127.565,127.595,127.495,127.535,1094400000.0
2009-01-30 09:55:00,127.54,127.555,127.395,127.41,897800000.0
2009-01-30 10:00:00,127.415,127.685,127.29,127.6,1235700000.0
2009-01-30 10:05:00,127.6,127.605,127.495,127.53,902200000.0
2009-01-30 10:10:00,127.54,127.59,127.41,127.455,1691200000.0
2009-01-30 10:15:00,127.455,127.465,126.795,126.955,1463800000.0
2009-01-30 10:20:00,126.93,127.045,126.805,126.855,718300000.0
2009-01-30 10:25:00,126.845,126.96,126.825,126.91,826600000.0
2009-01-30 10:30:00,126.915,127.165,126.915,127.11,749000000.0
2009-01-30 10:35:00,127.11,127.205,126.99,127.205,641600000.0
2009-01-30 10:40:00,127.205,127.34,127.195,127.325,822800000.0
2009-01-30 10:45:00,127.335,127.42,127.235,127.36,1262000001.0
2009-01-30 10:50:00,127.375,127.385,127.21,127.255,1022400000.0
2009-01-30 10:55:00,127.26,127.345,127.065,127.24,827000000.0
2009-01-30 11:00:00,127.245,127.63,127.24,127.59,805400000.0
2009-01-30 11:05:00,127.59,127.59,127.415,127.425,797800000.0
2009-01-30 11:10:00,127.415,127.77,127.415,127.77,819400000.0
2009-01-30 11:15:00,127.77,127.905,127.71,127.71,1467199999.0
2009-01-30 11:20:00,127.71,127.865,127.685,127.785,1696800000.0
2009-01-30 11:25:00,127.77,127.905,127.705,127.865,1540000000.0
2009-01-30 11:30:00,127.865,128.265,127.865,128.16,2003600001.0
2009-01-30 11:35:00,128.16,128.19,128.015,128.035,1807400000.0
2009-01-30 11:40:00,128.025,128.03,127.585,127.865,1959400000.0
2009-01-30 11:45:00,127.87,127.875,127.705,127.715,2045800000.0
2009-01-30 11:50:00,127.725,127.785,127.645,127.73,1635200001.0
2009-01-30 11:55:00,127.73,127.73,127.61,127.655,1901599999.0
2009-01-30 12:00:00,127.645,127.75,127.5,127.635,2188200000.0
2009-01-30 12:05:00,127.64,127.795,127.57,127.72,1624800000.0
2009-01-30 12:10:00,127.73,127.78,127.63,127.71,1690600000.0
2009-01-30 12:15:00,127.71,127.94,127.7,127.92,1494399999.0
2009-01-30 12:20:00,127.915,128.12,127.885,128.055,1285799999.0
2009-01-30 12:25:00,128.06,128.15,127.985,128.115,1364800000.0
2009-01-30 12:30:00,128.125,128.135,128.01,128.04,1466400000.0
2009-01-30 12:35:00,128.04,128.04,127.71,127.985,1336200000.0
2009-01-30 12:40:00,128.005,128.06,127.805,127.82,1588000000.0
2009-01-30 12:45:00,127.815,127.95,127.765,127.92,2051200000.0
2009-01-30 12:50:00,127.92,128.005,127.835,127.87,1064000000.0
2009-01-30 12:55:00,127.88,128.04,127.855,127.97,1217599999.0
2009-01-30 13:00:00,127.985,128.06,127.955,128.025,1180800000.0
2009-01-30 13:05:00,128.015,128.305,128.015,128.27,1343200000.0
2009-01-30 13:10:00,128.275,128.34,128.22,128.26,1477000000.0
2009-01-30 13:15:00,128.245,128.25,128.025,128.135,1343600000.0
2009-01-30 13:20:00,128.125,128.31,128.125,128.31,1382399999.0
2009-01-30 13:25:00,128.3,128.31,128.12,128.155,1981799997.0
2009-01-30 13:30:00,128.155,128.235,128.12,128.125,964000000.0
2009-01-30 13:35:00,128.11,128.21,128.075,128.175,1453600000.0
2009-01-30 13:40:00,128.18,128.305,128.14,128.25,1552799999.0
2009-01-30 13:45:00,128.245,128.3,128.125,128.22,1363799998.0
2009-01-30 13:50:00,128.22,128.23,128.09,128.145,1291199999.0
2009-01-30 13:55:00,128.14,128.45,128.14,128.235,2088800000.0
2009-01-30 14:00:00,128.23,128.435,128.16,128.345,1842400000.0
2009-01-30 14:05:00,128.34,128.4,128.28,128.38,1247200000.0
2009-01-30 14:10:00,128.395,128.59,128.38,128.565,1324600000.0
2009-01-30 14:15:00,128.575,128.625,128.43,128.485,1651200000.0
2009-01-30 14:20:00,128.485,128.63,128.47,128.515,1284000000.0
2009-01-30 14:25:00,128.515,128.555,128.44,128.55,1315200000.0
2009-01-30 14:30:00,128.55,128.595,128.485,128.505,1333600000.0
2009-01-30 14:35:00,128.505,128.505,128.16,128.195,1303200000.0
2009-01-30 14:40:00,128.185,128.295,128.17,128.275,1104000000.0
2009-01-30 14:45:00,128.27,128.295,128.185,128.265,1542399999.0
2009-01-30 14:50:00,128.25,128.27,128.14,128.14,1225600000.0
2009-01-30 14:55:00,128.135,128.16,127.975,127.985,1260799999.0
2009-01-30 15:00:00,127.98,127.98,127.765,127.77,1072399999.0
2009-01-30 15:05:00,127.77,127.955,127.7,127.755,1267000000.0
2009-01-30 15:10:00,127.765,128.085,127.725,128.075,1143300000.0
2009-01-30 15:15:00,128.075,128.23,127.985,128.035,1632000000.0
2009-01-30 15:20:00,128.035,128.115,127.96,128.0,1613400000.0
2009-01-30 15:25:00,128.0,128.05,127.835,127.845,1969400001.0
2009-01-30 15:30:00,127.88,128.445,127.88,128.115,1767800000.0
2009-01-30 15:35:00,128.12,128.145,127.865,127.925,1700400000.0
2009-01-30 15:40:00,127.94,128.075,127.925,128.025,1505800000.0
2009-01-30 15:45:00,128.015,128.035,127.76,127.83,1195600000.0
2009-01-30 15:50:00,127.825,128.005,127.8,127.995,1280000000.0
2009-01-30 15:55:00,127.985,128.04,127.83,127.94,1459200000.0
2009-01-30 16:00:00,127.925,128.025,127.785,127.84,1579800000.0
2009-01-30 16:05:00,127.84,127.9,127.725,127.795,1675600001.0
2009-01-30 16:10:00,127.8,127.875,127.59,127.805,1476800000.0
2009-01-30 16:15:00,127.815,127.925,127.715,127.715,1414000000.0
2009-01-30 16:20:00,127.715,127.855,127.67,127.825,1131000000.0
2009-01-30 16:25:00,127.83,128.285,127.82,128.145,1213600000.0
2009-01-30 16:30:00,128.145,128.355,128.09,128.345,1447700000.0
2009-01-30 16:35:00,128.335,128.79,128.31,128.65,2065600002.0
2009-01-30 16:40:00,128.65,128.7,128.435,128.475,1966399998.0
2009-01-30 16:45:00,128.49,128.61,128.365,128.575,1856799999.0
2009-01-30 16:50:00,128.575,128.755,128.545,128.65,1927199999.0
2009-01-30 16:55:00,128.665,128.85,128.455,128.58,2325399997.0
2009-01-30 17:00:00,128.605,128.605,128.38,128.435,1809900000.0
2009-01-30 17:05:00,128.45,128.63,128.43,128.44,1376000000.0
2009-01-30 17:10:00,128.455,128.66,128.38,128.63,1868800001.0
2009-01-30 17:15:00,128.62,128.82,128.56,128.635,1710400000.0
2009-01-30 17:20:00,128.64,128.745,128.58,128.685,1254600000.0
2009-01-30 17:25:00,128.685,128.85,128.625,128.845,1512599999.0
2009-01-30 17:30:00,128.83,128.845,128.545,128.57,1603200000.0
2009-01-30 17:35:00,128.57,128.745,128.435,128.635,1884000000.0
2009-01-30 17:40:00,128.625,128.97,128.535,128.905,1957799999.0
2009-01-30 17:45:00,128.905,129.335,128.905,129.18,1765600000.0
2009-01-30 17:50:00,129.18,129.31,129.125,129.195,1746200000.0
2009-01-30 17:55:00,129.19,129.43,129.1,129.43,1947700000.0
2009-01-30 18:00:00,129.46,129.715,129.35,129.715,1733300000.0
2009-01-30 18:05:00,129.74,129.995,129.67,129.835,1519400000.0
2009-01-30 18:10:00,129.835,129.845,129.395,129.48,1398000000.0
2009-01-30 18:15:00,129.485,129.515,129.145,129.19,1410999999.0
2009-01-30 18:20:00,129.185,129.415,129.11,129.295,1696200001.0
2009-01-30 18:25:00,129.295,129.34,128.78,129.34,1364100000.0
2009-01-30 18:30:00,129.345,129.375,129.075,129.195,1335800000.0
2009-01-30 18:35:00,129.195,129.3,129.17,129.21,1203400000.0
2009-01-30 18:40:00,129.22,129.555,129.21,129.42,1343800000.0
2009-01-30 18:45:00,129.425,129.65,129.315,129.6,1191800000.0
2009-01-30 18:50:00,129.61,129.685,129.38,129.49,1468200000.0
2009-01-30 18:55:00,129.49,129.705,129.385,129.45,1329500000.0
2009-01-30 19:00:00,129.445,129.665,129.445,129.455,1245400000.0
2009-01-30 19:05:00,129.465,129.625,129.305,129.6,920600000.0
2009-01-30 19:10:00,129.595,129.61,129.36,129.44,699200000.0
2009-01-30 19:15:00,129.445,129.515,129.385,129.435,460400000.0
2009-01-30 19:20:00,129.44,129.675,129.435,129.58,738800000.0
2009-01-30 19:25:00,129.58,129.7,129.525,129.65,324800000.0
2009-01-30 19:30:00,129.645,129.65,129.535,129.55,289200000.0
2009-01-30 19:35:00,129.555,129.715,129.545,129.7,565600000.0
2009-01-30 19:40:00,129.685,129.89,129.65,129.805,635000000.0
2009-01-30 19:45:00,129.795,129.905,129.705,129.82,742000000.0
2009-01-30 19:50:00,129.815,129.875,129.765,129.835,545600000.0
2009-01-30 19:55:00,129.845,130.06,129.81,130.05,694200000.0
2009-01-30 20:00:00,130.045,130.06,129.89,129.98,668800000.0
2009-01-30 20:05:00,129.98,130.425,129.98,130.42,643100000.0
2009-01-30 20:10:00,130.435,130.575,130.24,130.545,541600000.0
2009-01-30 20:15:00,130.535,130.555,130.28,130.355,688800000.0
2009-01-30 20:20:00,130.345,130.38,130.09,130.12,566800000.0
2009-01-30 20:25:00,130.135,130.145,129.89,129.96,698000000.0
2009-01-30 20:30:00,129.96,129.96,129.675,129.85,967000000.0
2009-01-30 20:35:00,129.835,129.89,129.625,129.635,751000000.0
2009-01-30 20:40:00,129.635,129.655,129.45,129.595,990400000.0
2009-01-30 20:45:00,129.585,129.885,129.58,129.8,780600000.0
2009-01-30 20:50:00,129.79,129.84,129.69,129.73,982800000.0
2009-01-30 20:55:00,129.73,129.795,129.62,129.67,1291000000.0
2009-01-30 21:00:00,129.675,129.91,129.67,129.815,939200000.0
2009-01-30 21:05:00,129.815,129.955,129.73,129.74,1151200000.0
2009-01-30 21:10:00,129.74,129.86,129.74,129.83,900800000.0
2009-01-30 21:15:00,129.825,129.84,129.725,129.78,554400000.0
2009-01-30 21:20:00,129.78,129.825,129.71,129.82,642600000.0
2009-01-30 21:25:00,129.825,130.12,129.81,130.06,989600000.0
2009-01-30 21:30:00,130.065,130.105,129.955,130.0,724600000.0
2009-01-30 21:35:00,130.015,130.19,130.015,130.19,611800000.0
2009-01-30 21:40:00,130.19,130.195,130.025,130.105,555200000.0
2009-01-30 21:45:00,130.09,130.09,129.87,129.94,800800000.0
2009-01-30 21:50:00,129.935,129.965,129.825,129.825,779600000.0
2009-01-30 21:55:00,129.84,129.885,129.795,129.835,935600000.0
2009-01-30 22:00:00,129.835,130.01,129.83,129.985,844600000.0
2009-01-30 22:05:00,129.985,130.195,129.965,130.085,643000000.0
2009-01-30 22:10:00,130.095,130.095,129.965,130.03,628400000.0
2009-01-30 22:15:00,130.03,130.055,129.855,129.88,820000000.0
2009-01-30 22:20:00,129.88,129.965,129.845,129.85,662800000.0
2009-01-30 22:25:00,129.845,129.945,129.83,129.855,697800000.0
2009-01-30 22:30:00,129.86,129.875,129.725,129.745,752000000.0
2009-01-30 22:35:00,129.75,129.905,129.71,129.82,793000000.0
2009-01-30 22:40:00,129.825,130.01,129.825,129.87,872200000.0
2009-01-30 22:45:00,129.87,130.02,129.855,129.925,824600000.0
2009-01-30 22:50:00,129.925,130.11,129.885,130.0,693600000.0
2009-01-30 22:55:00,130.055,130.17,130.005,130.165,755200000.0
2009-01-30 23:00:00,130.165,130.39,130.145,130.36,729800000.0
2009-01-30 23:05:00,130.375,130.7,130.375,130.545,976000000.0
2009-01-30 23:10:00,130.545,130.575,130.465,130.575,843600000.0
2009-01-30 23:15:00,130.575,130.58,130.435,130.485,854600000.0
2009-01-30 23:20:00,130.485,130.55,130.425,130.45,1053600000.0
2009-01-30 23:25:00,130.45,130.54,130.385,130.54,1008200000.0
2009-01-30 23:30:00,130.54,130.585,130.455,130.51,597800000.0
2009-01-30 23:35:00,130.51,130.565,130.41,130.565,570200000.0
2009-01-30 23:40:00,130.565,130.585,130.465,130.48,573800000.0
2009-01-30 23:45:00,130.485,130.5,130.41,130.49,854600000.0
2009-01-30 23:50:00,130.49,130.695,130.49,130.625,688800000.0
2009-01-30 23:55:00,130.625,130.86,130.62,130.69,765600000.0
2009-02-02 00:00:00,130.188,130.261,129.98,130.185,168600000.0
2009-02-02 00:05:00,130.22,130.29,130.095,130.19,132000000.0
2009-02-02 00:10:00,130.205,130.205,130.13,130.16,108200000.0
2009-02-02 00:15:00,130.16,130.185,130.13,130.15,50400000.0
2009-02-02 00:20:00,130.16,130.2,130.145,130.195,128800000.0
2009-02-02 00:25:00,130.19,130.19,130.06,130.06,169800000.0
2009-02-02 00:30:00,130.06,130.11,130.055,130.065,106600000.0
2009-02-02 00:35:00,130.075,130.09,129.975,130.055,111600000.0
2009-02-02 00:40:00,130.065,130.065,129.855,129.875,395600000.0
2009-02-02 00:45:00,129.9,129.93,129.69,129.69,437600000.0
2009-02-02 00:50:00,129.69,129.7,129.37,129.395,435000000.0
2009-02-02 00:55:00,129.405,129.445,129.28,129.43,538400000.0
2009-02-02 01:00:00,129.44,129.505,129.365,129.485,461400000.0
2009-02-02 01:05:00,129.49,129.715,129.49,129.715,495400000.0
2009-02-02 01:10:00,129.715,129.88,129.625,129.785,519000000.0
2009-02-02 01:15:00,129.755,129.835,129.68,129.765,684400000.0
2009-02-02 01:20:00,129.785,129.79,129.605,129.63,648800000.0
2009-02-02 01:25:00,129.63,129.755,129.61,129.675,251400000.0
2009-02-02 01:30:00,129.665,129.77,129.5,129.53,583800000.0
2009-02-02 01:35:00,129.525,129.7,129.455,129.525,536400000.0
2009-02-02 01:40:00,129.53,129.555,129.385,129.435,790800000.0
2009-02-02 01:45:00,129.385,129.385,129.205,129.25,872800000.0
2009-02-02 01:50:00,129.25,129.26,128.925,128.965,666000000.0
2009-02-02 01:55:00,128.96,129.02,128.925,129.0,662200000.0
2009-02-02 02:00:00,129.0,129.35,128.945,129.325,708200000.0
2009-02-02 02:05:00,129.325,129.39,129.18,129.21,637200000.0
2009-02-02 02:10:00,129.195,129.3,129.125,129.125,682600000.0
2009-02-02 02:15:00,129.14,129.155,128.93,128.955,854800000.0
2009-02-02 02:20:00,128.955,129.03,128.82,128.93,840400000.0
2009-02-02 02:25:00,128.925,129.245,128.88,129.23,717800000.0
2009-02-02 02:30:00,129.145,129.22,129.095,129.135,610000000.0
2009-02-02 02:35:00,129.14,129.23,129.095,129.155,380800000.0
2009-02-02 02:40:00,129.15,129.24,129.15,129.2,630800000.0
2009-02-02 02:45:00,129.175,129.18,129.03,129.165,698400000.0
2009-02-02 02:50:00,129.16,129.565,129.145,129.54,927600000.0
2009-02-02 02:55:00,129.545,129.545,129.295,129.375,1192000000.0
2009-02-02 03:00:00,129.375,129.395,129.25,129.315,703400000.0
2009-02-02 03:05:00,129.315,129.575,129.315,129.455,654400000.0
2009-02-02 03:10:00,129.45,129.495,129.385,129.425,389600000.0
2009-02-02 03:15:00,129.415,129.425,129.17,129.17,466600000.0
2009-02-02 03:20:00,129.175,129.175,129.055,129.09,617400000.0
2009-02-02 03:25:00,129.085,129.215,129.07,129.07,622600000.0
2009-02-02 03:30:00,129.07,129.145,129.05,129.115,636800000.0
2009-02-02 03:35:00,129.11,129.15,129.06,129.145,515400000.0
2009-02-02 03:40:00,129.145,129.39,129.145,129.375,1131000000.0
2009-02-02 03:45:00,129.39,129.435,129.255,129.255,834600000.0
2009-02-02 03:50:00,129.255,129.415,129.235,129.365,464200000.0
2009-02-02 03:55:00,129.365,129.37,129.195,129.24,484600000.0
2009-02-02 04:00:00,129.23,129.29,129.175,129.26,267600000.0
2009-02-02 04:05:00,129.25,129.305,129.225,129.24,260000000.0
2009-02-02 04:10:00,129.24,129.24,129.115,129.16,1031400000.0
2009-02-02 04:15:00,129.2,129.21,129.09,129.1,482000000.0
2009-02-02 04:20:00,129.1,129.155,129.055,129.085,437800000.0
2009-02-02 04:25:00,129.085,129.13,129.035,129.045,591800000.0
2009-02-02 04:30:00,129.045,129.095,129.01,129.02,519200000.0
2009-02-02 04:35:00,129.025,129.15,129.02,129.035,453000000.0
2009-02-02 04:40:00,129.035,129.175,129.02,129.13,749600000.0
2009-02-02 04:45:00,129.13,129.19,129.11,129.135,187600000.0
2009-02-02 04:50:00,129.125,129.155,129.0,129.0,221200000.0
2009-02-02 04:55:00,129.01,129.05,128.98,128.985,564600000.0
2009-02-02 05:00:00,128.985,129.035,128.965,129.015,344800000.0
2009-02-02 05:05:00,129.015,129.035,128.98,128.985,669600000.0
2009-02-02 05:10:00,128.985,128.99,128.945,128.98,448000000.0
2009-02-02 05:15:00,128.97,129.0,128.93,128.945,425800000.0
2009-02-02 05:20:00,128.935,128.95,128.895,128.9,336200000.0
2009-02-02 05:25:00,128.895,129.015,128.895,128.94,444600000.0
2009-02-02 05:30:00,128.945,128.965,128.91,128.935,365600000.0
2009-02-02 05:35:00,128.935,128.965,128.815,128.835,801000000.0
2009-02-02 05:40:00,128.835,128.895,128.795,128.885,862600000.0
2009-02-02 05:45:00,128.875,128.88,128.795,128.825,702400000.0
2009-02-02 05:50:00,128.825,128.845,128.725,128.725,765400000.0
2009-02-02 05:55:00,128.73,128.74,128.52,128.545,1008000000.0
2009-02-02 06:00:00,128.55,128.625,128.45,128.58,972600000.0
2009-02-02 06:05:00,128.59,128.675,128.555,128.635,703200000.0
2009-02-02 06:10:00,128.625,128.725,128.59,128.655,744600000.0
2009-02-02 06:15:00,128.66,128.735,128.615,128.67,252200000.0
2009-02-02 06:20:00,128.68,128.73,128.655,128.68,417200000.0
2009-02-02 06:25:00,128.68,128.695,128.575,128.575,526200000.0
2009-02-02 06:30:00,128.565,128.64,128.535,128.625,410800000.0
2009-02-02 06:35:00,128.615,128.67,128.59,128.59,411000000.0
2009-02-02 06:40:00,128.585,128.725,128.58,128.715,433000000.0
2009-02-02 06:45:00,128.72,128.815,128.72,128.795,394600000.0
2009-02-02 06:50:00,128.795,128.85,128.79,128.825,361000000.0
2009-02-02 06:55:00,128.81,128.995,128.81,128.865,403800000.0
2009-02-02 07:00:00,128.875,128.885,128.765,128.775,366400000.0
2009-02-02 07:05:00,128.775,128.865,128.72,128.73,443200000.0
2009-02-02 07:10:00,128.73,128.85,128.715,128.85,400000000.0
2009-02-02 07:15:00,128.86,129.055,128.855,129.035,487600000.0
2009-02-02 07:20:00,129.01,129.135,128.965,129.01,705000000.0
2009-02-02 07:25:00,129.02,129.13,129.005,129.03,484400000.0
2009-02-02 07:30:00,129.025,129.245,128.995,129.205,482200000.0
2009-02-02 07:35:00,129.195,129.205,129.11,129.155,470600000.0
2009-02-02 07:40:00,129.145,129.29,129.125,129.275,533600000.0
2009-02-02 07:45:00,129.275,129.305,129.15,129.205,629600000.0
2009-02-02 07:50:00,129.195,129.245,129.14,129.23,491800000.0
2009-02-02 07:55:00,129.245,129.25,129.16,129.19,334200000.0
2009-02-02 08:00:00,129.18,129.185,129.06,129.085,428200000.0
2009-02-02 08:05:00,129.09,129.115,128.89,128.935,764000000.0
2009-02-02 08:10:00,128.935,128.96,128.775,128.915,435200000.0
2009-02-02 08:15:00,128.915,128.945,128.77,128.77,523800000.0
2009-02-02 08:20:00,128.78,128.845,128.725,128.83,476200000.0
2009-02-02 08:25:00,128.835,128.91,128.8,128.895,416200000.0
2009-02-02 08:30:00,128.885,128.97,128.85,128.935,438800000.0
2009-02-02 08:35:00,128.94,128.94,128.795,128.805,543000000.0
2009-02-02 08:40:00,128.805,128.825,128.7,128.7,679600000.0
2009-02-02 08:45:00,128.705,128.725,128.505,128.53,627200000.0
2009-02-02 08:50:00,128.535,128.59,128.335,128.395,814200000.0
2009-02-02 08:55:00,128.395,128.465,128.26,128.3,1046400000.0
2009-02-02 09:00:00,128.3,128.375,128.235,128.275,960800000.0
2009-02-02 09:05:00,128.28,128.475,128.265,128.475,599400000.0
2009-02-02 09:10:00,128.48,128.48,128.33,128.335,1003000000.0
2009-02-02 09:15:00,128.335,128.355,128.195,128.215,1814000001.0
2009-02-02 09:20:00,128.215,128.35,128.13,128.34,1045400000.0
2009-02-02 09:25:00,128.34,128.395,128.275,128.375,829200000.0
2009-02-02 09:30:00,128.37,128.42,128.31,128.42,811000000.0
2009-02-02 09:35:00,128.42,128.445,128.335,128.335,557800000.0
2009-02-02 09:40:00,128.335,128.335,128.065,128.075,1077000000.0
2009-02-02 09:45:00,128.065,128.1,127.93,128.035,935400000.0
2009-02-02 09:50:00,128.025,128.095,127.935,127.965,807800000.0
2009-02-02 09:55:00,127.965,127.97,127.625,127.635,1166400001.0
2009-02-02 10:00:00,127.625,127.64,127.35,127.445,970600000.0
2009-02-02 10:05:00,127.445,127.54,127.43,127.525,722800000.0
2009-02-02 10:10:00,127.525,127.63,127.19,127.22,869200000.0
2009-02-02 10:15:00,127.22,127.285,127.105,127.24,617400000.0
2009-02-02 10:20:00,127.245,127.325,127.205,127.31,425275000.0
2009-02-02 10:25:00,127.315,127.66,127.3,127.395,777800000.0
2009-02-02 10:30:00,127.39,127.41,127.015,127.05,798600000.0
2009-02-02 10:35:00,127.05,127.14,126.94,127.06,1662600000.0
2009-02-02 10:40:00,127.055,127.145,126.795,126.875,2181400000.0
2009-02-02 10:45:00,126.875,127.035,126.8,126.825,1877600000.0
2009-02-02 10:50:00,126.83,126.94,126.605,126.93,1912200000.0
2009-02-02 10:55:00,126.93,127.12,126.77,127.12,2102800000.0
2009-02-02 11:00:00,127.12,127.135,126.555,126.7,2139400000.0
2009-02-02 11:05:00,126.695,126.76,126.39,126.42,1540900000.0
2009-02-02 11:10:00,126.43,126.72,126.41,126.66,1830400001.0
2009-02-02 11:15:00,126.645,126.715,126.435,126.5,1811400000.0
2009-02-02 11:20:00,126.505,126.58,126.33,126.36,1704600001.0
2009-02-02 11:25:00,126.36,126.58,126.325,126.575,1743200000.0
2009-02-02 11:30:00,126.565,126.75,126.275,126.305,1827400000.0
2009-02-02 11:35:00,126.305,126.445,126.305,126.415,1544200000.0
2009-02-02 11:40:00,126.43,126.48,126.2,126.205,1797400000.0
2009-02-02 11:45:00,126.21,126.39,126.21,126.325,1717700000.0
2009-02-02 11:50:00,126.32,126.35,126.18,126.255,1423200001.0
2009-02-02 11:55:00,126.245,126.31,126.2,126.29,1297400000.0
2009-02-02 12:00:00,126.275,126.455,126.24,126.445,1476600000.0
2009-02-02 12:05:00,126.45,126.805,126.435,126.79,1529000000.0
2009-02-02 12:10:00,126.79,126.935,126.775,126.86,1514400000.0
2009-02-02 12:15:00,126.86,126.955,126.785,126.905,1701800001.0
2009-02-02 12:20:00,126.905,126.97,126.77,126.8,1458200001.0
2009-02-02 12:25:00,126.805,126.88,126.67,126.865,1741600003.0
2009-02-02 12:30:00,126.84,126.86,126.495,126.585,2103600001.0
2009-02-02 12:35:00,126.575,126.615,126.46,126.545,1835300000.0
2009-02-02 12:40:00,126.545,126.595,126.46,126.495,1782699999.0
2009-02-02 12:45:00,126.48,126.61,126.42,126.58,1786200003.0
2009-02-02 12:50:00,126.58,126.72,126.5,126.63,1657800000.0
2009-02-02 12:55:00,126.625,126.695,126.535,126.565,989800000.0
2009-02-02 13:00:00,126.575,126.68,126.57,126.645,937600000.0
2009-02-02 13:05:00,126.63,126.785,126.54,126.595,1719800000.0
2009-02-02 13:10:00,126.595,126.64,126.51,126.525,1691600000.0
2009-02-02 13:15:00,126.52,126.66,126.48,126.605,1310600001.0
2009-02-02 13:20:00,126.6,126.67,126.575,126.62,1463600000.0
2009-02-02 13:25:00,126.62,126.79,126.62,126.755,1178000002.0
2009-02-02 13:30:00,126.755,126.89,126.72,126.805,1734000001.0
2009-02-02 13:35:00,126.82,126.86,126.255,126.34,2267300003.0
2009-02-02 13:40:00,126.33,126.45,126.175,126.21,1776000001.0
2009-02-02 13:45:00,126.215,126.255,126.015,126.075,1792400001.0
2009-02-02 13:50:00,126.07,126.175,126.055,126.14,1379200000.0
2009-02-02 13:55:00,126.15,126.21,125.815,125.815,1728800000.0
2009-02-02 14:00:00,125.82,125.865,125.61,125.745,1838650000.0
2009-02-02 14:05:00,125.715,125.9,125.615,125.665,1648600000.0
2009-02-02 14:10:00,125.66,125.76,125.555,125.725,1621000001.0
2009-02-02 14:15:00,125.73,125.73,125.37,125.455,1898000000.0
2009-02-02 14:20:00,125.465,125.645,125.45,125.605,1278400000.0
2009-02-02 14:25:00,125.595,125.655,125.31,125.34,1711800000.0
2009-02-02 14:30:00,125.34,125.605,125.33,125.6,1508400000.0
2009-02-02 14:35:00,125.565,125.87,125.565,125.8,1723200000.0
2009-02-02 14:40:00,125.795,125.795,125.53,125.595,1225200000.0
2009-02-02 14:45:00,125.6,125.66,125.58,125.635,1238000000.0
2009-02-02 14:50:00,125.635,125.835,125.63,125.805,1195600000.0
2009-02-02 14:55:00,125.81,125.95,125.665,125.905,1053400000.0
2009-02-02 15:00:00,125.915,126.25,125.87,126.2,1868000000.0
2009-02-02 15:05:00,126.215,126.3,126.135,126.28,2128200000.0
2009-02-02 15:10:00,126.285,126.31,126.2,126.235,1449010000.0
2009-02-02 15:15:00,126.23,126.235,125.77,125.89,1983000000.0
2009-02-02 15:20:00,125.885,126.105,125.885,126.07,1645600001.0
2009-02-02 15:25:00,126.065,126.1,125.94,125.945,1444000000.0
2009-02-02 15:30:00,125.915,126.065,125.9,126.055,1940000000.0
2009-02-02 15:35:00,126.05,126.165,126.0,126.15,1586200000.0
2009-02-02 15:40:00,126.15,126.165,126.04,126.04,1088000000.0
2009-02-02 15:45:00,126.055,126.09,125.755,125.805,1536800000.0
2009-02-02 15:50:00,125.815,125.995,125.695,125.995,1520600001.0
2009-02-02 15:55:00,125.995,126.195,125.93,126.15,2028200001.0
2009-02-02 16:00:00,126.16,126.21,126.115,126.17,1158600000.0
2009-02-02 16:05:00,126.17,126.195,126.065,126.17,1095600000.0
2009-02-02 16:10:00,126.165,126.19,126.06,126.145,850200000.0
2009-02-02 16:15:00,126.145,126.17,126.055,126.13,958800000.0
2009-02-02 16:20:00,126.14,126.255,126.095,126.255,884800000.0
2009-02-02 16:25:00,126.245,126.525,126.225,126.465,1115000000.0
2009-02-02 16:30:00,126.475,126.605,126.455,126.52,1663400000.0
2009-02-02 16:35:00,126.525,126.81,126.525,126.76,1615799998.0
2009-02-02 16:40:00,126.76,126.785,126.59,126.66,1901700001.0
2009-02-02 16:45:00,126.655,126.695,126.52,126.58,1310800000.0
2009-02-02 16:50:00,126.585,126.62,126.38,126.39,1305400000.0
2009-02-02 16:55:00,126.4,126.63,126.355,126.535,1318000000.0
2009-02-02 17:00:00,126.525,126.88,126.525,126.77,1717700002.0
2009-02-02 17:05:00,126.77,127.44,126.705,127.315,1659000000.0
2009-02-02 17:10:00,127.33,127.535,127.245,127.535,1569600000.0
2009-02-02 17:15:00,127.53,127.895,127.53,127.745,1632000000.0
2009-02-02 17:20:00,127.745,127.895,127.705,127.795,1817000000.0
2009-02-02 17:25:00,127.8,127.89,127.585,127.6,2144200000.0
2009-02-02 17:30:00,127.595,127.65,127.305,127.345,2415399999.0
2009-02-02 17:35:00,127.355,127.61,127.285,127.475,1894999999.0
2009-02-02 17:40:00,127.475,127.535,127.005,127.01,1601600000.0
2009-02-02 17:45:00,127.025,127.06,126.885,127.04,1373800000.0
2009-02-02 17:50:00,127.04,127.095,126.885,126.945,1503200000.0
2009-02-02 17:55:00,126.95,127.275,126.94,127.265,1173000000.0
2009-02-02 18:00:00,127.26,127.345,127.19,127.33,889400000.0
2009-02-02 18:05:00,127.33,127.47,127.115,127.125,838600000.0
2009-02-02 18:10:00,127.12,127.5,127.12,127.4,1539800000.0
2009-02-02 18:15:00,127.39,127.595,127.255,127.445,1827800000.0
2009-02-02 18:20:00,127.445,127.51,127.205,127.34,1297800000.0
2009-02-02 18:25:00,127.34,127.415,127.28,127.375,781800000.0
2009-02-02 18:30:00,127.37,127.535,127.355,127.535,1181000000.0
2009-02-02 18:35:00,127.535,127.55,127.435,127.48,1525000000.0
2009-02-02 18:40:00,127.485,127.49,127.345,127.435,884200000.0
2009-02-02 18:45:00,127.435,127.65,127.39,127.555,1243900000.0
2009-02-02 18:50:00,127.555,127.735,127.52,127.73,1400200000.0
2009-02-02 18:55:00,127.74,127.88,127.705,127.83,1367000000.0
2009-02-02 19:00:00,127.84,128.045,127.81,127.87,1434600000.0
2009-02-02 19:05:00,127.865,127.865,127.63,127.79,1165800000.0
2009-02-02 19:10:00,127.79,127.79,127.69,127.73,166600000.0
2009-02-02 19:15:00,127.73,127.845,127.71,127.845,197600000.0
2009-02-02 19:20:00,127.835,127.85,127.74,127.815,226600000.0
2009-02-02 19:25:00,127.82,127.975,127.785,127.95,333600000.0
2009-02-02 19:30:00,127.97,128.225,127.91,128.13,1248400000.0
2009-02-02 19:35:00,128.14,128.485,128.135,128.47,974400000.0
2009-02-02 19:40:00,128.485,128.58,128.28,128.385,1457600000.0
2009-02-02 19:45:00,128.4,128.505,128.36,128.37,1228000000.0
2009-02-02 19:50:00,128.365,128.38,128.205,128.22,1039600000.0
2009-02-02 19:55:00,128.23,128.33,128.035,128.055,1016000000.0
2009-02-02 20:00:00,128.055,128.28,127.955,128.185,1148800000.0
2009-02-02 20:05:00,128.185,128.205,128.03,128.05,1059600000.0
2009-02-02 20:10:00,128.04,128.125,127.99,128.09,942400000.0
2009-02-02 20:15:00,128.1,128.1,127.95,128.02,1120800000.0
2009-02-02 20:20:00,128.02,128.055,127.87,127.87,667200000.0
2009-02-02 20:25:00,127.87,127.92,127.82,127.865,963200000.0
2009-02-02 20:30:00,127.86,127.965,127.79,127.87,1006400000.0
2009-02-02 20:35:00,127.875,128.015,127.835,128.005,792000000.0
2009-02-02 20:40:00,128.025,128.1,127.965,127.99,864000000.0
2009-02-02 20:45:00,127.99,128.03,127.825,127.85,1235200000.0
2009-02-02 20:50:00,127.86,127.86,127.43,127.445,1021400000.0
2009-02-02 20:55:00,127.44,127.6,127.4,127.49,1143000000.0
2009-02-02 21:00:00,127.495,127.58,127.445,127.545,1104000000.0
2009-02-02 21:05:00,127.545,127.745,127.54,127.71,1035200000.0
2009-02-02 21:10:00,127.71,127.815,127.66,127.775,737400000.0
2009-02-02 21:15:00,127.79,127.805,127.685,127.755,800400000.0
2009-02-02 21:20:00,127.755,127.855,127.54,127.71,616200000.0
2009-02-02 21:25:00,127.705,127.765,127.665,127.765,428600000.0
2009-02-02 21:30:00,127.765,127.825,127.74,127.77,502400000.0
2009-02-02 21:35:00,127.775,127.795,127.675,127.675,568200000.0
2009-02-02 21:40:00,127.665,127.89,127.655,127.89,592000000.0
2009-02-02 21:45:00,127.9,127.9,127.735,127.775,980600000.0
2009-02-02 21:50:00,127.775,127.915,127.725,127.91,1387400000.0
2009-02-02 21:55:00,127.905,127.955,127.85,127.86,840800000.0
2009-02-02 22:00:00,127.87,127.88,127.67,127.875,1091600000.0
2009-02-02 22:05:00,127.865,127.93,127.77,127.87,957000000.0
2009-02-02 22:10:00,127.875,128.02,127.855,127.98,779400000.0
2009-02-02 22:15:00,127.98,127.99,127.89,127.95,565400000.0
2009-02-02 22:20:00,127.955,127.96,127.83,127.865,486400000.0
2009-02-02 22:25:00,127.875,127.915,127.83,127.88,395200000.0
2009-02-02 22:30:00,127.87,128.03,127.87,127.99,505600000.0
2009-02-02 22:35:00,127.99,128.12,127.935,127.945,649000000.0
2009-02-02 22:40:00,127.955,128.205,127.94,128.055,1069800000.0
2009-02-02 22:45:00,128.055,128.07,127.835,127.835,727200000.0
2009-02-02 22:50:00,127.845,127.94,127.835,127.94,532800000.0
2009-02-02 22:55:00,127.945,127.98,127.885,127.91,430400000.0
2009-02-02 23:00:00,127.91,127.94,127.83,127.84,670000000.0
2009-02-02 23:05:00,127.84,127.86,127.755,127.805,450600000.0
2009-02-02 23:10:00,127.81,127.82,127.7,127.725,1004800000.0
2009-02-02 23:15:00,127.725,127.845,127.69,127.725,835400000.0
2009-02-02 23:20:00,127.735,127.815,127.725,127.765,495600000.0
2009-02-02 23:25:00,127.765,127.815,127.74,127.745,284400000.0
2009-02-02 23:30:00,127.72,127.75,127.695,127.71,254800000.0
2009-02-02 23:35:00,127.72,127.74,127.65,127.715,428000000.0
2009-02-02 23:40:00,127.68,127.705,127.635,127.69,350800000.0
2009-02-02 23:45:00,127.695,127.785,127.63,127.775,558800000.0
2009-02-02 23:50:00,127.78,127.825,127.76,127.76,470000000.0
2009-02-02 23:55:00,127.695,127.725,127.53,127.545,448700000.0
2009-02-03 00:00:00,127.53,127.595,127.35,127.375,538400000.0
2009-02-03 00:05:00,127.375,127.395,127.215,127.28,642600000.0
2009-02-03 00:10:00,127.295,127.355,127.275,127.345,271800000.0
2009-02-03 00:15:00,127.355,127.435,127.345,127.385,127200000.0
2009-02-03 00:20:00,127.354,127.435,127.333,127.355,228800000.0
2009-02-03 00:25:00,127.365,127.475,127.35,127.375,213800000.0
2009-02-03 00:30:00,127.375,127.375,127.27,127.3,199000000.0
2009-02-03 00:35:00,127.29,127.3,127.165,127.195,352400000.0
2009-02-03 00:40:00,127.205,127.22,127.18,127.18,177000000.0
2009-02-03 00:45:00,127.185,127.185,127.091,127.115,430400000.0
2009-02-03 00:50:00,127.11,127.145,127.105,127.115,122000000.0
2009-02-03 00:55:00,127.11,127.2,127.11,127.175,96800000.0
2009-02-03 01:00:00,127.18,127.27,127.155,127.17,419200000.0
2009-02-03 01:05:00,127.175,127.235,127.175,127.2,266000000.0
2009-02-03 01:10:00,127.205,127.205,127.14,127.14,411600000.0
2009-02-03 01:15:00,127.14,127.195,127.14,127.14,219200000.0
2009-02-03 01:20:00,127.145,127.155,126.905,126.915,363000000.0
2009-02-03 01:25:00,126.915,126.97,126.89,126.95,139200000.0
2009-02-03 01:30:00,126.95,127.145,126.875,127.075,390400000.0
2009-02-03 01:35:00,127.085,127.215,127.055,127.215,260800000.0
2009-02-03 01:40:00,127.21,127.215,127.11,127.125,270000000.0
2009-02-03 01:45:00,127.125,127.125,127.0,127.09,446800000.0
2009-02-03 01:50:00,127.1,127.14,127.005,127.005,388400000.0
2009-02-03 01:55:00,127.0,127.005,126.9,126.905,556800000.0
2009-02-03 02:00:00,126.905,127.09,126.905,127.055,351000000.0
2009-02-03 02:05:00,127.06,127.14,126.955,127.11,574400000.0
2009-02-03 02:10:00,127.11,127.115,127.035,127.065,430200000.0
2009-02-03 02:15:00,127.065,127.11,127.055,127.11,269200000.0
2009-02-03 02:20:00,127.1,127.325,127.095,127.245,397400000.0
2009-02-03 02:25:00,127.24,127.285,127.23,127.25,201000000.0
2009-02-03 02:30:00,127.24,127.345,127.21,127.275,571200000.0
2009-02-03 02:35:00,127.28,127.305,127.17,127.22,540400000.0
2009-02-03 02:40:00,127.23,127.3,127.195,127.265,299000000.0
2009-02-03 02:45:00,127.275,127.275,127.18,127.2,424800000.0
2009-02-03 02:50:00,127.195,127.23,127.15,127.225,311000000.0
2009-02-03 02:55:00,127.215,127.215,127.08,127.14,620200000.0
2009-02-03 03:00:00,127.14,127.165,127.035,127.105,398000000.0
2009-02-03 03:05:00,127.115,127.205,127.105,127.165,523800000.0
2009-02-03 03:10:00,127.16,127.485,127.155,127.485,691400000.0
2009-02-03 03:15:00,127.485,127.51,127.375,127.51,472800000.0
2009-02-03 03:20:00,127.51,127.69,127.445,127.52,503000000.0
2009-02-03 03:25:00,127.52,127.645,127.515,127.595,278400000.0
2009-02-03 03:30:00,127.605,127.61,127.315,127.315,584400000.0
2009-02-03 03:35:00,127.325,127.395,127.31,127.34,634200000.0
2009-02-03 03:40:00,127.35,127.38,127.28,127.365,500000000.0
2009-02-03 03:45:00,127.38,127.41,127.18,127.245,557200000.0
2009-02-03 03:50:00,127.205,127.25,127.09,127.105,561000000.0
2009-02-03 03:55:00,127.105,127.175,127.105,127.135,442200000.0
2009-02-03 04:00:00,127.13,127.145,127.04,127.045,238200000.0
2009-02-03 04:05:00,127.04,127.075,126.8,126.86,745000000.0
2009-02-03 04:10:00,126.865,127.365,126.835,127.295,918200000.0
2009-02-03 04:15:00,127.3,127.96,127.26,127.96,757200000.0
2009-02-03 04:20:00,127.97,128.065,127.665,127.765,707800000.0
2009-02-03 04:25:00,127.77,127.925,127.69,127.92,1142800000.0
2009-02-03 04:30:00,127.92,127.995,127.515,127.56,1021800000.0
2009-02-03 04:35:00,127.56,127.605,127.495,127.54,710600000.0
2009-02-03 04:40:00,127.55,127.865,127.54,127.78,717200000.0
2009-02-03 04:45:00,127.77,127.85,127.685,127.725,274000000.0
2009-02-03 04:50:00,127.72,127.725,127.59,127.605,350400000.0
2009-02-03 04:55:00,127.605,127.605,127.48,127.525,347400000.0
2009-02-03 05:00:00,127.53,127.61,127.485,127.595,476000000.0
2009-02-03 05:05:00,127.605,127.665,127.605,127.645,543600000.0
2009-02-03 05:10:00,127.645,127.68,127.52,127.555,159800000.0
2009-02-03 05:15:00,127.555,127.655,127.515,127.645,189200000.0
2009-02-03 05:20:00,127.635,127.645,127.585,127.595,117800000.0
2009-02-03 05:25:00,127.6,127.655,127.555,127.555,462200000.0
2009-02-03 05:30:00,127.565,128.01,127.565,127.92,830200000.0
2009-02-03 05:35:00,127.925,128.1,127.89,128.045,1021600000.0
2009-02-03 05:40:00,128.05,128.145,127.95,128.13,857400000.0
2009-02-03 05:45:00,128.13,128.15,127.925,128.025,769800000.0
2009-02-03 05:50:00,128.025,128.125,127.945,127.975,533800000.0
2009-02-03 05:55:00,127.965,128.25,127.965,128.13,903800000.0
2009-02-03 06:00:00,128.13,128.135,127.735,127.83,696400000.0
2009-02-03 06:05:00,127.83,127.89,127.72,127.86,470400000.0
2009-02-03 06:10:00,127.855,127.875,127.25,127.27,984600000.0
2009-02-03 06:15:00,127.27,127.525,127.27,127.505,716400000.0
2009-02-03 06:20:00,127.5,127.6,127.465,127.6,410800000.0
2009-02-03 06:25:00,127.61,127.64,127.525,127.605,443800000.0
2009-02-03 06:30:00,127.615,127.8,127.59,127.77,635800000.0
2009-02-03 06:35:00,127.765,127.78,127.625,127.77,430400000.0
2009-02-03 06:40:00,127.765,127.765,127.66,127.715,424000000.0
2009-02-03 06:45:00,127.71,127.775,127.685,127.685,603200000.0
2009-02-03 06:50:00,127.685,127.735,127.525,127.58,741600000.0
2009-02-03 06:55:00,127.58,127.58,127.48,127.55,295400000.0
2009-02-03 07:00:00,127.55,127.615,127.52,127.575,336000000.0
2009-02-03 07:05:00,127.57,127.575,127.505,127.535,363200000.0
2009-02-03 07:10:00,127.54,127.68,127.53,127.64,343600000.0
2009-02-03 07:15:00,127.64,127.805,127.62,127.7,760400000.0
2009-02-03 07:20:00,127.71,127.74,127.615,127.69,629600000.0
2009-02-03 07:25:00,127.68,127.695,127.125,127.245,1169000000.0
2009-02-03 07:30:00,127.24,127.31,126.995,127.005,1218400000.0
2009-02-03 07:35:00,127.005,127.145,127.005,127.04,1175200000.0
2009-02-03 07:40:00,127.045,127.175,127.0,127.125,792800000.0
2009-02-03 07:45:00,127.125,127.145,126.975,126.99,777600000.0
2009-02-03 07:50:00,126.985,126.995,126.8,126.8,1409200000.0
2009-02-03 07:55:00,126.795,126.93,126.73,126.92,1023400000.0
2009-02-03 08:00:00,126.92,127.12,126.895,127.12,790600000.0
2009-02-03 08:05:00,127.12,127.185,127.03,127.16,458000000.0
2009-02-03 08:10:00,127.16,127.16,127.04,127.07,508600000.0
2009-02-03 08:15:00,127.07,127.12,127.025,127.105,435000000.0
2009-02-03 08:20:00,127.105,127.165,127.1,127.13,335400000.0
2009-02-03 08:25:00,127.135,127.135,127.095,127.125,160200000.0
2009-02-03 08:30:00,127.125,127.145,126.91,126.915,429400000.0
2009-02-03 08:35:00,126.925,127.025,126.78,126.795,391800000.0
2009-02-03 08:40:00,126.795,127.115,126.79,127.115,612300000.0
2009-02-03 08:45:00,127.115,127.115,126.995,126.995,241000000.0
2009-02-03 08:50:00,127.0,127.005,126.82,126.865,338180000.0
2009-02-03 08:55:00,126.875,126.995,126.845,126.87,552000000.0
2009-02-03 09:00:00,126.87,127.01,126.855,126.855,480600000.0
2009-02-03 09:05:00,126.84,127.12,126.84,127.12,663799999.0
2009-02-03 09:10:00,127.11,127.29,127.055,127.135,1018400000.0
2009-02-03 09:15:00,127.145,127.285,126.98,127.075,848000000.0
2009-02-03 09:20:00,127.07,127.245,127.01,127.23,1176799999.0
2009-02-03 09:25:00,127.235,127.315,127.195,127.23,1080800000.0
2009-02-03 09:30:00,127.23,127.295,127.1,127.295,977600000.0
2009-02-03 09:35:00,127.295,127.35,127.08,127.1,955600000.0
2009-02-03 09:40:00,127.12,127.335,127.12,127.325,916000000.0
2009-02-03 09:45:00,127.315,127.67,127.305,127.615,1591200002.0
2009-02-03 09:50:00,127.62,127.82,127.585,127.785,1342400000.0
2009-02-03 09:55:00,127.785,127.93,127.785,127.845,718400000.0
2009-02-03 10:00:00,127.845,127.855,127.645,127.715,625800000.0
2009-02-03 10:05:00,127.71,127.975,127.655,127.78,898400000.0
2009-02-03 10:10:00,127.775,128.025,127.755,127.82,1358799998.0
2009-02-03 10:15:00,127.82,127.935,127.69,127.72,1373800000.0
2009-02-03 10:20:00,127.72,127.765,127.345,127.535,1748000000.0
2009-02-03 10:25:00,127.525,127.56,127.465,127.525,877600000.0
2009-02-03 10:30:00,127.52,127.57,127.435,127.56,1172000000.0
2009-02-03 10:35:00,127.555,127.79,127.525,127.74,1092800000.0
2009-02-03 10:40:00,127.745,127.885,127.66,127.78,1605600000.0
2009-02-03 10:45:00,127.78,127.83,127.665,127.75,1112000000.0
2009-02-03 10:50:00,127.75,127.79,127.48,127.485,1608000000.0
2009-02-03 10:55:00,127.485,127.615,127.485,127.575,1441000000.0
2009-02-03 11:00:00,127.58,127.615,127.5,127.545,1072000000.0
2009-02-03 11:05:00,127.535,127.545,127.38,127.385,933600000.0
2009-02-03 11:10:00,127.385,127.385,127.215,127.235,784400000.0
2009-02-03 11:15:00,127.24,127.335,127.215,127.32,571200000.0
2009-02-03 11:20:00,127.31,127.395,127.24,127.24,955919999.0
2009-02-03 11:25:00,127.245,127.255,127.065,127.15,603400000.0
2009-02-03 11:30:00,127.16,127.275,127.01,127.09,712480000.0
2009-02-03 11:35:00,127.085,127.095,126.94,127.005,799200000.0
2009-02-03 11:40:00,127.02,127.26,127.005,127.225,545400000.0
2009-02-03 11:45:00,127.225,127.375,127.22,127.37,609000000.0
2009-02-03 11:50:00,127.375,127.38,127.16,127.195,512400000.0
2009-02-03 11:55:00,127.19,127.335,127.17,127.275,569000000.0
2009-02-03 12:00:00,127.275,127.325,126.965,126.995,717600000.0
2009-02-03 12:05:00,126.99,127.02,126.84,126.935,740600000.0
2009-02-03 12:10:00,126.94,126.95,126.685,126.815,848200000.0
2009-02-03 12:15:00,126.825,127.0,126.825,126.9,753920000.0
2009-02-03 12:20:00,126.885,126.97,126.86,126.935,509860000.0
2009-02-03 12:25:00,126.95,126.99,126.755,126.94,768000000.0
2009-02-03 12:30:00,126.94,126.985,126.825,126.92,746500000.0
2009-02-03 12:35:00,126.92,126.965,126.79,126.915,696200000.0
2009-02-03 12:40:00,126.915,127.125,126.9,127.055,481000000.0
2009-02-03 12:45:00,127.06,127.17,126.925,126.975,1051000000.0
2009-02-03 12:50:00,126.985,127.03,126.81,126.845,1103200000.0
2009-02-03 12:55:00,126.845,127.165,126.81,127.16,616600000.0
2009-02-03 13:00:00,127.165,127.165,127.035,127.05,708000000.0
2009-02-03 13:05:00,127.05,127.13,126.945,126.96,1002200000.0
2009-02-03 13:10:00,126.96,127.005,126.845,127.0,760600000.0
2009-02-03 13:15:00,126.99,127.39,126.99,127.38,816000000.0
2009-02-03 13:20:00,127.385,127.54,127.325,127.34,869800001.0
2009-02-03 13:25:00,127.34,127.55,127.305,127.42,858000000.0
2009-02-03 13:30:00,127.42,127.51,127.225,127.295,945000000.0
2009-02-03 13:35:00,127.29,127.485,127.275,127.385,763200000.0
2009-02-03 13:40:00,127.385,127.395,127.25,127.255,596200000.0
2009-02-03 13:45:00,127.26,127.26,127.025,127.16,1052600000.0
2009-02-03 13:50:00,127.155,127.415,127.13,127.395,422400000.0
2009-02-03 13:55:00,127.395,127.525,127.245,127.52,550400000.0
2009-02-03 14:00:00,127.515,127.64,127.505,127.59,795000000.0
2009-02-03 14:05:00,127.59,127.625,127.42,127.425,691800000.0
2009-02-03 14:10:00,127.42,127.48,127.375,127.38,636200000.0
2009-02-03 14:15:00,127.38,127.63,127.375,127.585,843800000.0
2009-02-03 14:20:00,127.585,127.695,127.49,127.615,752000000.0
2009-02-03 14:25:00,127.615,127.71,127.545,127.7,778400000.0
2009-02-03 14:30:00,127.71,127.95,127.665,127.86,606000000.0
2009-02-03 14:35:00,127.86,127.91,127.76,127.79,1117000000.0
2009-02-03 14:40:00,127.785,127.785,127.595,127.62,766600000.0
2009-02-03 14:45:00,127.62,127.695,127.49,127.49,718000000.0
2009-02-03 14:50:00,127.475,127.505,127.47,127.475,571200000.0
2009-02-03 14:55:00,127.475,127.59,127.405,127.51,709800000.0
2009-02-03 15:00:00,127.515,127.545,127.425,127.43,408900000.0
2009-02-03 15:05:00,127.43,127.465,127.34,127.45,836800000.0
2009-02-03 15:10:00,127.44,127.485,127.36,127.375,612400000.0
2009-02-03 15:15:00,127.375,127.395,127.225,127.225,940800000.0
2009-02-03 15:20:00,127.23,127.305,127.125,127.13,806000000.0
2009-02-03 15:25:00,127.135,127.165,126.955,127.055,967600000.0
2009-02-03 15:30:00,127.065,127.215,127.03,127.19,993000000.0
2009-02-03 15:35:00,127.19,127.24,127.095,127.1,746600000.0
2009-02-03 15:40:00,127.105,127.2,127.005,127.05,1281200000.0
2009-02-03 15:45:00,127.065,127.18,126.955,127.15,1202800000.0
2009-02-03 15:50:00,127.15,127.2,127.025,127.04,1212400000.0
2009-02-03 15:55:00,127.045,127.095,126.88,126.905,1216000000.0
2009-02-03 16:00:00,126.905,127.195,126.865,127.105,999800000.0
2009-02-03 16:05:00,127.11,127.235,127.03,127.09,1293400000.0
2009-02-03 16:10:00,127.085,127.395,127.07,127.37,1215400000.0
2009-02-03 16:15:00,127.365,128.015,127.305,127.79,1276799999.0
2009-02-03 16:20:00,127.785,128.0,127.76,127.78,1747600002.0
2009-02-03 16:25:00,127.76,128.14,127.745,127.995,1546199999.0
2009-02-03 16:30:00,128.005,128.075,127.6,127.635,1912800000.0
2009-02-03 16:35:00,127.64,127.745,127.54,127.58,1487800000.0
2009-02-03 16:40:00,127.58,127.58,127.35,127.505,1273000000.0
2009-02-03 16:45:00,127.505,127.505,127.21,127.29,1085200000.0
2009-02-03 16:50:00,127.29,127.435,127.175,127.35,1169400000.0
2009-02-03 16:55:00,127.36,127.565,127.36,127.515,1158000000.0
2009-02-03 17:00:00,127.525,127.815,127.525,127.56,1329600001.0
2009-02-03 17:05:00,127.565,128.025,127.555,127.995,1333800000.0
2009-02-03 17:10:00,127.995,128.02,127.85,127.875,1164000000.0
2009-02-03 17:15:00,127.875,128.01,127.71,127.75,1240800000.0
2009-02-03 17:20:00,127.75,127.785,127.31,127.335,1209400000.0
2009-02-03 17:25:00,127.34,127.515,127.305,127.34,991800000.0
2009-02-03 17:30:00,127.34,127.51,127.27,127.51,1019400000.0
2009-02-03 17:35:00,127.51,127.69,127.475,127.5,970400000.0
2009-02-03 17:40:00,127.495,127.565,127.405,127.565,1154200000.0
2009-02-03 17:45:00,127.575,127.74,127.555,127.715,1318600000.0
2009-02-03 17:50:00,127.73,127.8,127.59,127.675,1385800000.0
2009-02-03 17:55:00,127.665,127.925,127.575,127.895,1289800001.0
2009-02-03 18:00:00,127.895,128.195,127.87,128.165,1475600000.0
2009-02-03 18:05:00,128.155,128.37,128.135,128.18,1294600000.0
2009-02-03 18:10:00,128.185,128.33,128.17,128.25,1013800000.0
2009-02-03 18:15:00,128.245,128.425,128.235,128.39,1103800000.0
2009-02-03 18:20:00,128.405,128.815,128.4,128.695,1053200000.0
2009-02-03 18:25:00,128.695,128.945,128.605,128.88,1247400000.0
2009-02-03 18:30:00,128.88,128.885,128.725,128.795,942400000.0
2009-02-03 18:35:00,128.79,128.79,128.325,128.385,1093400000.0
2009-02-03 18:40:00,128.395,128.405,127.925,128.11,1054000000.0
2009-02-03 18:45:00,128.11,128.365,128.035,128.355,1179400000.0
2009-02-03 18:50:00,128.355,128.38,128.225,128.265,959600000.0
2009-02-03 18:55:00,128.265,128.395,128.175,128.2,1048400000.0
2009-02-03 19:00:00,128.2,128.4,128.18,128.325,743300000.0
2009-02-03 19:05:00,128.325,128.365,128.09,128.12,912000000.0
2009-02-03 19:10:00,128.12,128.24,128.02,128.145,976200000.0
2009-02-03 19:15:00,128.15,128.335,128.075,128.13,1061800000.0
2009-02-03 19:20:00,128.135,128.23,128.085,128.21,688800000.0
2009-02-03 19:25:00,128.21,128.295,128.21,128.26,780400000.0
2009-02-03 19:30:00,128.26,128.44,128.225,128.385,491400000.0
2009-02-03 19:35:00,128.345,128.425,128.03,128.07,1203400000.0
2009-02-03 19:40:00,128.085,128.31,128.08,128.275,926200000.0
2009-02-03 19:45:00,128.29,128.3,128.08,128.095,1242800000.0
2009-02-03 19:50:00,128.1,128.155,127.96,127.96,677200000.0
2009-02-03 19:55:00,127.965,128.025,127.805,127.805,1002000000.0
2009-02-03 20:00:00,127.805,127.945,127.715,127.735,662600000.0
2009-02-03 20:05:00,127.745,127.875,127.68,127.8,923000001.0
2009-02-03 20:10:00,127.775,128.01,127.755,128.01,680800000.0
2009-02-03 20:15:00,128.005,128.26,127.975,128.145,698000000.0
2009-02-03 20:20:00,128.145,128.18,127.95,127.99,753200000.0
2009-02-03 20:25:00,127.995,128.15,127.92,127.955,851400000.0
2009-02-03 20:30:00,127.955,128.13,127.875,128.065,835800000.0
2009-02-03 20:35:00,128.07,128.125,127.98,128.1,761000000.0
2009-02-03 20:40:00,128.1,128.235,128.085,128.235,498000000.0
2009-02-03 20:45:00,128.235,128.31,128.12,128.19,655600000.0
2009-02-03 20:50:00,128.19,128.23,128.035,128.115,658800000.0
2009-02-03 20:55:00,128.115,128.28,128.085,128.24,950400000.0
2009-02-03 21:00:00,128.25,128.295,128.125,128.14,898200000.0
2009-02-03 21:05:00,128.13,128.435,128.13,128.43,689600000.0
2009-02-03 21:10:00,128.435,128.665,128.435,128.475,973600000.0
2009-02-03 21:15:00,128.48,128.655,128.37,128.575,833600000.0
2009-02-03 21:20:00,128.575,128.595,128.34,128.45,525200000.0
2009-02-03 21:25:00,128.455,128.575,128.395,128.445,773800000.0
2009-02-03 21:30:00,128.445,128.525,128.31,128.515,797800000.0
2009-02-03 21:35:00,128.525,128.72,128.525,128.675,716800000.0
2009-02-03 21:40:00,128.69,128.87,128.63,128.75,936800000.0
2009-02-03 21:45:00,128.755,128.815,128.64,128.73,727400000.0
2009-02-03 21:50:00,128.735,128.845,128.645,128.68,573400000.0
2009-02-03 21:55:00,128.69,128.755,128.65,128.65,740000000.0
2009-02-03 22:00:00,128.65,128.75,128.64,128.695,751600000.0
2009-02-03 22:05:00,128.69,128.88,128.675,128.875,609600000.0
2009-02-03 22:10:00,128.885,128.945,128.85,128.935,739200000.0
2009-02-03 22:15:00,128.935,128.96,128.815,128.87,888600000.0
2009-02-03 22:20:00,128.88,129.155,128.855,129.105,888200000.0
2009-02-03 22:25:00,129.105,129.155,129.045,129.115,759600000.0
2009-02-03 22:30:00,129.115,129.315,129.105,129.17,1245800000.0
2009-02-03 22:35:00,129.165,129.345,129.065,129.27,834600000.0
2009-02-03 22:40:00,129.275,129.29,129.105,129.11,745000000.0
2009-02-03 22:45:00,129.125,129.23,129.045,129.09,723000000.0
2009-02-03 22:50:00,129.09,129.135,129.07,129.095,392200000.0
2009-02-03 22:55:00,129.09,129.125,129.035,129.06,293200000.0
2009-02-03 23:00:00,129.06,129.06,128.985,129.015,186400000.0
2009-02-03 23:05:00,129.03,129.06,129.01,129.01,296000000.0
2009-02-03 23:10:00,129.015,129.1,128.995,129.075,380200000.0
2009-02-03 23:15:00,129.075,129.195,129.015,129.165,465200000.0
2009-02-03 23:20:00,129.165,129.4,129.15,129.28,547800000.0
2009-02-03 23:25:00,129.285,129.325,129.205,129.27,571400000.0
2009-02-03 23:30:00,129.285,129.285,129.11,129.175,892000000.0
2009-02-03 23:35:00,129.175,129.255,129.135,129.215,334200000.0
2009-02-03 23:40:00,129.215,129.29,129.21,129.225,423400000.0
2009-02-03 23:45:00,129.21,129.24,129.155,129.215,398000000.0
2009-02-03 23:50:00,129.21,129.345,129.205,129.265,686200000.0
2009-02-03 23:55:00,129.265,129.32,129.165,129.275,761000000.0
2009-02-04 00:00:00,129.215,129.35,129.19,129.325,289600000.0
2009-02-04 00:05:00,129.34,129.37,129.31,129.345,157400000.0
2009-02-04 00:10:00,129.345,129.375,129.26,129.335,296000000.0
2009-02-04 00:15:00,129.34,129.38,129.3,129.365,214600000.0
2009-02-04 00:20:00,129.365,129.485,129.325,129.405,298800000.0
2009-02-04 00:25:00,129.405,129.41,129.31,129.335,163000000.0
2009-02-04 00:30:00,129.345,129.38,129.2,129.225,230800000.0
2009-02-04 00:35:00,129.23,129.315,129.17,129.19,205600000.0
2009-02-04 00:40:00,129.205,129.205,128.925,128.94,628000000.0
2009-02-04 00:45:00,128.96,129.045,128.78,128.975,381800000.0
2009-02-04 00:50:00,128.98,129.12,128.975,129.045,225000000.0
2009-02-04 00:55:00,129.045,129.045,128.895,128.935,340800000.0
2009-02-04 01:00:00,128.935,129.015,128.925,128.99,223200000.0
2009-02-04 01:05:00,128.99,129.03,128.98,129.01,165600000.0
2009-02-04 01:10:00,129.01,129.01,128.965,128.97,65600000.0
2009-02-04 01:15:00,128.926,129.025,128.91,128.99,229800000.0
2009-02-04 01:20:00,128.975,129.05,128.915,129.05,289400000.0
2009-02-04 01:25:00,129.026,129.195,128.991,129.155,447200000.0
2009-02-04 01:30:00,129.15,129.17,129.075,129.117,304000000.0
2009-02-04 01:35:00,129.16,129.2,129.035,129.11,442200000.0
2009-02-04 01:40:00,129.11,129.115,128.98,129.095,349600000.0
2009-02-04 01:45:00,129.09,129.12,128.945,129.015,303400000.0
2009-02-04 01:50:00,129.015,129.11,128.98,129.075,637200000.0
2009-02-04 01:55:00,129.075,129.075,128.945,128.965,567200000.0
2009-02-04 02:00:00,128.96,129.02,128.86,128.86,151400000.0
2009-02-04 02:05:00,128.87,128.87,128.715,128.81,766400000.0
2009-02-04 02:10:00,128.81,128.865,128.745,128.815,471400000.0
2009-02-04 02:15:00,128.815,128.815,128.69,128.805,929800000.0
2009-02-04 02:20:00,128.795,128.95,128.755,128.92,410400000.0
2009-02-04 02:25:00,128.92,128.92,128.815,128.855,460600000.0
2009-02-04 02:30:00,128.855,129.04,128.84,128.98,547200000.0
2009-02-04 02:35:00,128.975,129.315,128.97,129.2,711800000.0
2009-02-04 02:40:00,129.2,129.285,129.055,129.07,785600000.0
2009-02-04 02:45:00,129.08,129.175,129.045,129.09,762400000.0
2009-02-04 02:50:00,129.09,129.1,128.555,128.625,932200000.0
2009-02-04 02:55:00,128.63,128.875,128.59,128.695,1055800000.0
2009-02-04 03:00:00,128.695,128.695,128.505,128.535,920000000.0
2009-02-04 03:05:00,128.51,128.725,128.5,128.595,1017200000.0
2009-02-04 03:10:00,128.605,128.655,128.505,128.605,628800000.0
2009-02-04 03:15:00,128.605,128.71,128.585,128.655,628800000.0
2009-02-04 03:20:00,128.67,128.78,128.635,128.665,677600000.0
2009-02-04 03:25:00,128.665,128.665,128.575,128.6,549600000.0
2009-02-04 03:30:00,128.6,128.69,128.565,128.62,350600000.0
2009-02-04 03:35:00,128.62,128.79,128.61,128.79,500000000.0
2009-02-04 03:40:00,128.78,128.78,128.65,128.69,585600000.0
2009-02-04 03:45:00,128.7,128.7,128.49,128.55,610400000.0
2009-02-04 03:50:00,128.555,128.595,128.395,128.4,699800000.0
2009-02-04 03:55:00,128.4,128.59,128.365,128.57,736000000.0
2009-02-04 04:00:00,128.585,128.655,128.475,128.535,660400000.0
2009-02-04 04:05:00,128.535,128.705,128.53,128.705,658400000.0
2009-02-04 04:10:00,128.71,128.84,128.695,128.82,640000000.0
2009-02-04 04:15:00,128.82,128.835,128.705,128.77,494400000.0
2009-02-04 04:20:00,128.775,129.06,128.77,128.94,774600000.0
2009-02-04 04:25:00,128.935,128.94,128.78,128.8,671200000.0
2009-02-04 04:30:00,128.8,128.83,128.695,128.775,391200000.0
2009-02-04 04:35:00,128.77,128.92,128.77,128.895,339200000.0
2009-02-04 04:40:00,128.895,128.935,128.7,128.815,465600000.0
2009-02-04 04:45:00,128.815,128.88,128.79,128.805,401600000.0
2009-02-04 04:50:00,128.805,128.925,128.745,128.865,763200000.0
2009-02-04 04:55:00,128.865,129.02,128.85,128.965,761600000.0
2009-02-04 05:00:00,128.965,129.005,128.855,128.92,464800000.0
2009-02-04 05:05:00,128.92,128.925,128.785,128.855,312200000.0
2009-02-04 05:10:00,128.88,128.93,128.85,128.915,403200000.0
2009-02-04 05:15:00,128.92,128.93,128.86,128.88,301600000.0
2009-02-04 05:20:00,128.885,128.895,128.735,128.735,269600000.0
2009-02-04 05:25:00,128.735,128.745,128.595,128.725,653800000.0
2009-02-04 05:30:00,128.73,128.755,128.66,128.745,443400000.0
2009-02-04 05:35:00,128.745,128.765,128.68,128.745,327200000.0
2009-02-04 05:40:00,128.75,128.84,128.745,128.77,537600000.0
2009-02-04 05:45:00,128.765,128.765,128.685,128.685,484000000.0
2009-02-04 05:50:00,128.685,128.82,128.685,128.82,329600000.0
2009-02-04 05:55:00,128.815,128.87,128.775,128.87,567200000.0
2009-02-04 06:00:00,128.87,128.885,128.81,128.85,259200000.0
2009-02-04 06:05:00,128.855,128.855,128.79,128.825,178400000.0
2009-02-04 06:10:00,128.83,128.85,128.754,128.8,406800000.0
2009-02-04 06:15:00,128.8,128.8,128.65,128.685,331200000.0
2009-02-04 06:20:00,128.695,128.735,128.595,128.705,530400000.0
2009-02-04 06:25:00,128.715,128.765,128.68,128.735,223200000.0
2009-02-04 06:30:00,128.735,128.85,128.735,128.81,572800000.0
2009-02-04 06:35:00,128.805,128.92,128.805,128.88,237800000.0
2009-02-04 06:40:00,128.88,128.925,128.865,128.865,229600000.0
2009-02-04 06:45:00,128.865,128.89,128.785,128.84,238600000.0
2009-02-04 06:50:00,128.845,128.975,128.795,128.965,517800000.0
2009-02-04 06:55:00,128.965,129.01,128.885,128.91,494600000.0
2009-02-04 07:00:00,128.92,129.085,128.9,128.99,693400000.0
2009-02-04 07:05:00,128.99,129.055,128.96,129.03,286400000.0
2009-02-04 07:10:00,129.025,129.04,128.945,129.015,483200000.0
2009-02-04 07:15:00,129.015,129.025,128.905,128.99,501600000.0
2009-02-04 07:20:00,129.005,129.005,128.955,129.0,431200000.0
2009-02-04 07:25:00,129.005,129.075,129.0,129.05,272000000.0
2009-02-04 07:30:00,129.05,129.085,128.89,128.92,437600000.0
2009-02-04 07:35:00,128.895,129.06,128.895,129.05,444200000.0
2009-02-04 07:40:00,129.06,129.06,128.965,128.99,349600000.0
2009-02-04 07:45:00,129.0,129.165,128.99,129.145,352800000.0
2009-02-04 07:50:00,129.145,129.33,129.08,129.26,755400000.0
2009-02-04 07:55:00,129.27,129.315,129.2,129.21,632000000.0
2009-02-04 08:00:00,129.195,129.325,129.175,129.285,537200000.0
2009-02-04 08:05:00,129.285,129.335,129.2,129.22,540000000.0
2009-02-04 08:10:00,129.215,129.245,129.18,129.215,397600000.0
2009-02-04 08:15:00,129.22,129.33,129.185,129.325,533800000.0
2009-02-04 08:20:00,129.33,129.44,129.275,129.44,726400000.0
2009-02-04 08:25:00,129.445,129.46,129.26,129.305,821600000.0
2009-02-04 08:30:00,129.3,129.44,129.3,129.4,483200000.0
2009-02-04 08:35:00,129.405,129.48,129.295,129.43,864800000.0
2009-02-04 08:40:00,129.42,129.52,129.325,129.345,616500000.0
2009-02-04 08:45:00,129.335,129.375,129.225,129.265,545600000.0
2009-02-04 08:50:00,129.26,129.265,128.855,128.865,883000000.0
2009-02-04 08:55:00,128.86,128.86,128.465,128.465,1010800000.0
2009-02-04 09:00:00,128.465,128.6,128.31,128.555,1150200000.0
2009-02-04 09:05:00,128.54,128.615,128.35,128.375,1061800000.0
2009-02-04 09:10:00,128.375,128.58,128.295,128.575,1667999998.0
2009-02-04 09:15:00,128.585,128.625,128.43,128.465,1073600000.0
2009-02-04 09:20:00,128.47,128.58,128.145,128.19,1369600000.0
2009-02-04 09:25:00,128.195,128.195,127.52,127.955,1571600000.0
2009-02-04 09:30:00,127.95,127.95,127.435,127.585,1189600000.0
2009-02-04 09:35:00,127.59,127.935,127.57,127.885,1329000000.0
2009-02-04 09:40:00,127.87,127.875,127.29,127.295,1366700000.0
2009-02-04 09:45:00,127.295,127.745,127.295,127.695,1228600000.0
2009-02-04 09:50:00,127.695,127.745,127.6,127.675,1683000000.0
2009-02-04 09:55:00,127.685,127.755,127.46,127.635,1908799999.0
2009-02-04 10:00:00,127.64,128.11,127.605,128.015,1858400000.0
2009-02-04 10:05:00,128.015,128.48,128.015,128.225,1919600000.0
2009-02-04 10:10:00,128.235,128.235,127.96,128.08,1444700000.0
2009-02-04 10:15:00,128.095,128.125,127.95,128.125,1538199998.0
2009-02-04 10:20:00,128.115,128.27,128.065,128.205,1721999999.0
2009-02-04 10:25:00,128.21,128.455,128.2,128.42,1464400000.0
2009-02-04 10:30:00,128.42,128.47,128.14,128.25,1079800000.0
2009-02-04 10:35:00,128.25,128.315,128.205,128.21,1003400000.0
2009-02-04 10:40:00,128.21,128.235,128.055,128.13,1300200000.0
2009-02-04 10:45:00,128.13,128.285,128.105,128.225,1301400000.0
2009-02-04 10:50:00,128.24,128.295,128.17,128.225,1448200000.0
2009-02-04 10:55:00,128.225,128.245,127.995,128.095,1379000000.0
2009-02-04 11:00:00,128.09,128.235,128.065,128.215,1295000000.0
2009-02-04 11:05:00,128.215,128.305,128.14,128.255,942000000.0
2009-02-04 11:10:00,128.275,128.455,128.26,128.385,1362700000.0
2009-02-04 11:15:00,128.375,128.445,128.28,128.34,1972600000.0
2009-02-04 11:20:00,128.315,128.35,128.21,128.325,1526800000.0
2009-02-04 11:25:00,128.32,128.435,128.25,128.375,1082200000.0
2009-02-04 11:30:00,128.375,128.445,128.295,128.42,1144900000.0
2009-02-04 11:35:00,128.415,128.44,128.29,128.33,1129400000.0
2009-02-04 11:40:00,128.335,128.465,128.33,128.405,1497400000.0
2009-02-04 11:45:00,128.395,128.515,128.35,128.485,1245800000.0
2009-02-04 11:50:00,128.49,128.56,128.445,128.51,1586000000.0
2009-02-04 11:55:00,128.51,128.585,128.335,128.365,1461900000.0
2009-02-04 12:00:00,128.355,128.435,128.295,128.305,1075400000.0
2009-02-04 12:05:00,128.305,128.33,128.135,128.205,1156600000.0
2009-02-04 12:10:00,128.205,128.24,127.93,128.055,1452400000.0
2009-02-04 12:15:00,128.055,128.325,128.055,128.3,1416600000.0
2009-02-04 12:20:00,128.3,128.335,128.185,128.305,1637000001.0
2009-02-04 12:25:00,128.31,128.42,128.23,128.355,1009600000.0
2009-02-04 12:30:00,128.335,128.385,128.18,128.21,945800000.0
2009-02-04 12:35:00,128.205,128.205,128.11,128.135,571200000.0
2009-02-04 12:40:00,128.15,128.37,128.13,128.3,1158400000.0
2009-02-04 12:45:00,128.305,128.305,128.11,128.135,1243000000.0
2009-02-04 12:50:00,128.125,128.165,127.965,127.965,1143000000.0
2009-02-04 12:55:00,127.96,128.12,127.96,128.0,972000000.0
2009-02-04 13:00:00,128.015,128.055,127.805,127.845,1185400000.0
2009-02-04 13:05:00,127.85,128.015,127.815,127.83,1080400000.0
2009-02-04 13:10:00,127.835,127.855,127.615,127.77,1609799999.0
2009-02-04 13:15:00,127.78,128.125,127.75,128.075,1381000000.0
2009-02-04 13:20:00,128.085,128.255,128.08,128.195,1611200000.0
2009-02-04 13:25:00,128.195,128.265,128.025,128.025,1565400000.0
2009-02-04 13:30:00,128.035,128.04,127.825,127.915,1851399999.0
2009-02-04 13:35:00,127.915,128.045,127.805,127.965,1676000000.0
2009-02-04 13:40:00,127.965,128.01,127.92,127.97,1280200000.0
2009-02-04 13:45:00,127.975,128.11,127.885,128.045,1215400000.0
2009-02-04 13:50:00,128.055,128.145,127.985,128.075,1113199998.0
2009-02-04 13:55:00,128.075,128.28,128.045,128.2,944200000.0
2009-02-04 14:00:00,128.19,128.215,127.97,128.01,1447400000.0
2009-02-04 14:05:00,128.01,128.14,127.995,128.075,1374400000.0
2009-02-04 14:10:00,128.08,128.245,128.06,128.24,1263400000.0
2009-02-04 14:15:00,128.255,128.355,128.21,128.245,927200000.0
2009-02-04 14:20:00,128.245,128.315,128.195,128.27,1288200001.0
2009-02-04 14:25:00,128.265,128.265,128.075,128.25,1028800000.0
2009-02-04 14:30:00,128.255,128.255,128.035,128.05,1539200000.0
2009-02-04 14:35:00,128.04,128.305,128.005,128.21,1852600000.0
2009-02-04 14:40:00,128.225,128.49,128.13,128.335,2060000001.0
2009-02-04 14:45:00,128.34,128.745,128.32,128.655,1483000000.0
2009-02-04 14:50:00,128.675,128.685,128.405,128.42,1746400000.0
2009-02-04 14:55:00,128.43,128.485,128.335,128.4,1274900001.0
2009-02-04 15:00:00,128.4,128.47,128.35,128.455,1137000000.0
2009-02-04 15:05:00,128.44,128.56,128.36,128.56,1527999999.0
2009-02-04 15:10:00,128.555,128.56,128.34,128.35,1064200000.0
2009-02-04 15:15:00,128.355,128.61,128.315,128.555,1781600000.0
2009-02-04 15:20:00,128.545,128.81,128.455,128.755,2023000000.0
2009-02-04 15:25:00,128.75,128.93,128.715,128.93,1493200000.0
2009-02-04 15:30:00,128.95,129.305,128.95,129.295,2023600000.0
2009-02-04 15:35:00,129.295,129.3,129.07,129.075,1894600001.0
2009-02-04 15:40:00,129.08,129.095,128.955,128.985,1768800000.0
2009-02-04 15:45:00,128.98,129.295,128.98,129.14,1729000000.0
2009-02-04 15:50:00,129.14,129.48,129.11,129.245,1598600001.0
2009-02-04 15:55:00,129.24,129.34,129.07,129.085,1409800000.0
2009-02-04 16:00:00,129.07,129.22,128.95,128.97,1411800000.0
2009-02-04 16:05:00,128.965,129.15,128.925,129.02,1363800000.0
2009-02-04 16:10:00,129.015,129.295,128.985,129.105,1397000000.0
2009-02-04 16:15:00,129.105,129.14,128.96,128.98,1213800000.0
2009-02-04 16:20:00,128.98,129.065,128.855,129.03,1393300000.0
2009-02-04 16:25:00,129.025,129.175,128.995,129.1,1062000001.0
2009-02-04 16:30:00,129.09,129.245,128.935,128.97,1316000000.0
2009-02-04 16:35:00,128.98,129.1,128.83,128.96,1542800000.0
2009-02-04 16:40:00,128.96,129.15,128.9,129.05,1326400000.0
2009-02-04 16:45:00,129.065,129.16,128.875,128.88,1193200000.0
2009-02-04 16:50:00,128.87,129.325,128.865,129.325,1707400000.0
2009-02-04 16:55:00,129.315,129.465,129.225,129.25,1418600000.0
2009-02-04 17:00:00,129.25,129.88,129.25,129.69,1244262500.0
2009-02-04 17:05:00,129.69,129.92,129.655,129.9,1111000000.0
2009-02-04 17:10:00,129.91,130.15,129.885,130.035,1512000000.0
2009-02-04 17:15:00,130.045,130.555,130.03,130.27,1335600000.0
2009-02-04 17:20:00,130.26,130.42,130.205,130.265,1346100000.0
2009-02-04 17:25:00,130.26,130.385,130.17,130.225,1714999999.0
2009-02-04 17:30:00,130.24,130.6,130.19,130.495,1601400000.0
2009-02-04 17:35:00,130.485,130.605,130.37,130.43,1951200001.0
2009-02-04 17:40:00,130.44,130.485,130.37,130.465,1463200000.0
2009-02-04 17:45:00,130.455,130.605,130.42,130.49,1388600000.0
2009-02-04 17:50:00,130.49,130.675,130.4,130.575,1603800000.0
2009-02-04 17:55:00,130.58,130.675,130.41,130.485,1389700000.0
2009-02-04 18:00:00,130.475,130.495,130.33,130.37,1280199999.0
2009-02-04 18:05:00,130.38,130.44,130.135,130.14,1134800000.0
2009-02-04 18:10:00,130.145,130.245,129.875,130.135,1182400000.0
2009-02-04 18:15:00,130.145,130.215,129.795,130.0,1637599999.0
2009-02-04 18:20:00,130.015,130.09,129.895,130.09,1051600000.0
2009-02-04 18:25:00,130.1,130.14,129.87,129.955,1094800000.0
2009-02-04 18:30:00,129.97,130.035,129.83,129.965,1303600000.0
2009-02-04 18:35:00,129.965,130.005,129.77,129.88,1192000000.0
2009-02-04 18:40:00,129.88,129.915,129.705,129.8,1210000000.0
2009-02-04 18:45:00,129.775,129.82,129.56,129.695,1559000000.0
2009-02-04 18:50:00,129.7,129.775,129.515,129.585,1405400000.0
2009-02-04 18:55:00,129.575,129.74,129.55,129.57,1370800000.0
2009-02-04 19:00:00,129.575,129.925,129.525,129.9,1525200000.0
2009-02-04 19:05:00,129.895,129.93,129.77,129.83,858600000.0
2009-02-04 19:10:00,129.825,129.94,129.745,129.9,976800000.0
2009-02-04 19:15:00,129.865,129.95,129.84,129.855,625600000.0
2009-02-04 19:20:00,129.86,129.95,129.57,129.58,1025200000.0
2009-02-04 19:25:00,129.6,129.91,129.585,129.815,1223600000.0
2009-02-04 19:30:00,129.81,129.945,129.76,129.94,782800000.0
2009-02-04 19:35:00,129.945,129.975,129.895,129.95,621000000.0
2009-02-04 19:40:00,129.95,130.055,129.94,130.035,491000000.0
2009-02-04 19:45:00,130.025,130.07,129.93,129.975,877200000.0
2009-02-04 19:50:00,129.98,130.025,129.875,129.94,894600000.0
2009-02-04 19:55:00,129.94,130.015,129.89,129.99,713600000.0
2009-02-04 20:00:00,129.985,129.985,129.805,129.815,817200000.0
2009-02-04 20:05:00,129.815,129.83,129.665,129.715,891200000.0
2009-02-04 20:10:00,129.705,129.765,129.555,129.675,842400000.0
2009-02-04 20:15:00,129.675,129.75,129.585,129.715,898800000.0
2009-02-04 20:20:00,129.715,129.835,129.69,129.775,579200000.0
2009-02-04 20:25:00,129.79,129.96,129.78,129.955,499200000.0
2009-02-04 20:30:00,129.94,130.065,129.88,129.96,958000000.0
2009-02-04 20:35:00,129.95,129.98,129.76,129.77,961400000.0
2009-02-04 20:40:00,129.77,129.775,129.59,129.655,1190000001.0
2009-02-04 20:45:00,129.64,129.675,129.53,129.55,1193400000.0
2009-02-04 20:50:00,129.54,129.625,129.315,129.39,1301000000.0
2009-02-04 20:55:00,129.385,129.56,129.24,129.505,1361600000.0
2009-02-04 21:00:00,129.505,129.655,129.39,129.615,1357400000.0
2009-02-04 21:05:00,129.62,129.62,129.345,129.375,1142600000.0
2009-02-04 21:10:00,129.36,129.505,129.215,129.38,1045600000.0
2009-02-04 21:15:00,129.375,129.59,129.36,129.47,983000000.0
2009-02-04 21:20:00,129.485,129.545,129.26,129.305,871800000.0
2009-02-04 21:25:00,129.305,129.41,129.26,129.32,844000001.0
2009-02-04 21:30:00,129.33,129.33,129.125,129.29,1210000000.0
2009-02-04 21:35:00,129.29,129.545,129.29,129.515,1255200001.0
2009-02-04 21:40:00,129.525,129.545,129.435,129.49,771000000.0
2009-02-04 21:45:00,129.5,129.66,129.435,129.5,1072800000.0
2009-02-04 21:50:00,129.52,129.585,129.365,129.47,937400000.0
2009-02-04 21:55:00,129.485,129.64,129.285,129.485,1191600000.0
2009-02-04 22:00:00,129.48,129.555,129.425,129.505,1052000000.0
2009-02-04 22:05:00,129.505,129.58,129.43,129.52,845800000.0
2009-02-04 22:10:00,129.52,129.525,129.295,129.32,841200000.0
2009-02-04 22:15:00,129.32,129.395,129.32,129.395,784000000.0
2009-02-04 22:20:00,129.395,129.395,129.275,129.335,830000000.0
2009-02-04 22:25:00,129.325,129.425,129.31,129.385,625800000.0
2009-02-04 22:30:00,129.38,129.43,129.345,129.36,766400000.0
2009-02-04 22:35:00,129.36,129.505,129.345,129.385,885600000.0
2009-02-04 22:40:00,129.385,129.385,129.295,129.325,620800000.0
2009-02-04 22:45:00,129.325,129.405,129.2,129.205,641400000.0
2009-02-04 22:50:00,129.2,129.355,129.185,129.325,579600000.0
2009-02-04 22:55:00,129.325,129.335,129.185,129.28,515000000.0
2009-02-04 23:00:00,129.285,129.335,129.27,129.31,469400000.0
2009-02-04 23:05:00,129.305,129.375,129.275,129.32,321200000.0
2009-02-04 23:10:00,129.32,129.33,129.22,129.245,482400000.0
2009-02-04 23:15:00,129.25,129.275,129.09,129.17,636200000.0
2009-02-04 23:20:00,129.17,129.2,129.15,129.175,217400000.0
2009-02-04 23:25:00,129.185,129.26,129.145,129.26,367400000.0
2009-02-04 23:30:00,129.295,129.34,129.255,129.28,178400000.0
2009-02-04 23:35:00,129.275,129.34,129.275,129.285,319200000.0
2009-02-04 23:40:00,129.29,129.37,129.28,129.3,453200000.0
2009-02-04 23:45:00,129.305,129.5,129.305,129.5,446000000.0
2009-02-04 23:50:00,129.51,129.515,129.445,129.445,269200000.0
2009-02-04 23:55:00,129.445,129.445,129.315,129.345,204200000.0
2009-02-05 00:00:00,129.35,129.37,129.275,129.315,384000000.0
2009-02-05 00:05:00,129.315,129.35,129.29,129.315,249000000.0
2009-02-05 00:10:00,129.315,129.315,129.18,129.2,571200000.0
2009-02-05 00:15:00,129.2,129.24,129.09,129.14,824800000.0
2009-02-05 00:20:00,129.14,129.17,128.985,129.135,785600000.0
2009-02-05 00:25:00,129.135,129.205,129.115,129.15,385600000.0
2009-02-05 00:30:00,129.175,129.21,129.105,129.145,656000000.0
2009-02-05 00:35:00,129.17,129.235,129.119,129.2,162400000.0
2009-02-05 00:40:00,129.19,129.19,129.06,129.095,216000000.0
2009-02-05 00:45:00,129.11,129.15,128.95,129.0,483200000.0
2009-02-05 00:50:00,128.945,129.09,128.885,128.93,263200000.0
2009-02-05 00:55:00,128.935,128.99,128.925,128.98,428000000.0
2009-02-05 01:00:00,128.975,128.99,128.96,128.985,186400000.0
2009-02-05 01:05:00,128.99,129.025,128.965,129.01,213400000.0
2009-02-05 01:10:00,129.0,129.12,128.985,128.985,339200000.0
2009-02-05 01:15:00,129.0,129.075,128.96,128.96,458400000.0
2009-02-05 01:20:00,128.955,129.025,128.955,129.025,671200000.0
2009-02-05 01:25:00,129.025,129.055,128.935,129.01,350400000.0
2009-02-05 01:30:00,129.015,129.245,129.01,129.2,528000000.0
2009-02-05 01:35:00,129.205,129.215,129.145,129.155,492800000.0
2009-02-05 01:40:00,129.15,129.21,129.09,129.105,225600000.0
2009-02-05 01:45:00,129.067,129.355,129.043,129.305,504800000.0
2009-02-05 01:50:00,129.29,129.37,129.27,129.28,648000000.0
2009-02-05 01:55:00,129.27,129.3,129.245,129.3,513600000.0
2009-02-05 02:00:00,129.3,129.32,129.24,129.315,357600000.0
2009-02-05 02:05:00,129.305,129.375,129.29,129.335,603600000.0
2009-02-05 02:10:00,129.335,129.335,129.06,129.16,599200000.0
2009-02-05 02:15:00,129.15,129.165,129.07,129.07,384000000.0
2009-02-05 02:20:00,129.07,129.075,128.95,129.0,521600000.0
2009-02-05 02:25:00,128.995,129.105,128.95,129.07,816800000.0
2009-02-05 02:30:00,129.08,129.145,129.045,129.125,791200000.0
2009-02-05 02:35:00,129.13,129.21,129.05,129.085,659200000.0
2009-02-05 02:40:00,129.075,129.095,128.935,129.025,644800000.0
2009-02-05 02:45:00,129.02,129.11,128.96,129.055,665600000.0
2009-02-05 02:50:00,129.055,129.09,128.905,128.97,861200000.0
2009-02-05 02:55:00,129.115,129.16,128.95,128.97,749600000.0
2009-02-05 03:00:00,128.965,128.965,128.675,128.815,900000000.0
2009-02-05 03:05:00,128.815,128.86,128.72,128.81,824000000.0
2009-02-05 03:10:00,128.82,128.84,128.72,128.76,811200000.0
2009-02-05 03:15:00,128.755,128.915,128.75,128.81,961600000.0
2009-02-05 03:20:00,128.825,128.935,128.815,128.845,884000000.0
2009-02-05 03:25:00,128.805,128.925,128.805,128.83,531200000.0
2009-02-05 03:30:00,128.84,128.92,128.825,128.875,406400000.0
2009-02-05 03:35:00,128.885,128.945,128.835,128.88,532800000.0
2009-02-05 03:40:00,128.875,128.955,128.875,128.94,444200000.0
2009-02-05 03:45:00,128.94,128.97,128.855,128.945,449600000.0
2009-02-05 03:50:00,128.94,129.115,128.895,129.115,374400000.0
2009-02-05 03:55:00,129.11,129.125,128.975,129.045,658800000.0
2009-02-05 04:00:00,129.04,129.06,128.935,129.015,563200000.0
2009-02-05 04:05:00,129.015,129.03,128.99,129.025,267200000.0
2009-02-05 04:10:00,129.015,129.045,128.96,129.02,310400000.0
2009-02-05 04:15:00,129.02,129.04,128.99,129.02,390400000.0
2009-02-05 04:20:00,129.015,129.045,128.975,128.98,134400000.0
2009-02-05 04:25:00,128.97,128.98,128.75,128.805,440000000.0
2009-02-05 04:30:00,128.82,128.855,128.67,128.745,755200000.0
2009-02-05 04:35:00,128.745,128.78,128.64,128.75,452800000.0
2009-02-05 04:40:00,128.74,128.76,128.645,128.71,432000000.0
2009-02-05 04:45:00,128.715,128.78,128.685,128.73,460800000.0
2009-02-05 04:50:00,128.735,128.79,128.725,128.755,259200000.0
2009-02-05 04:55:00,128.75,128.81,128.7,128.705,532800000.0
2009-02-05 05:00:00,128.69,128.895,128.675,128.735,473400000.0
2009-02-05 05:05:00,128.745,128.755,128.7,128.735,440000000.0
2009-02-05 05:10:00,128.74,128.765,128.715,128.745,321600000.0
2009-02-05 05:15:00,128.745,128.745,128.675,128.68,289600000.0
2009-02-05 05:20:00,128.685,128.79,128.685,128.695,336000000.0
2009-02-05 05:25:00,128.705,128.74,128.675,128.675,219200000.0
2009-02-05 05:30:00,128.685,128.96,128.68,128.96,630400000.0
2009-02-05 05:35:00,128.975,129.205,128.925,128.945,766400000.0
2009-02-05 05:40:00,128.945,129.155,128.915,129.1,588800000.0
2009-02-05 05:45:00,129.095,129.1,128.97,129.06,419200000.0
2009-02-05 05:50:00,129.07,129.07,128.94,129.015,755200000.0
2009-02-05 05:55:00,129.015,129.08,128.93,128.93,460800000.0
2009-02-05 06:00:00,128.905,129.03,128.9,128.975,275200000.0
2009-02-05 06:05:00,128.96,129.025,128.945,128.945,219200000.0
2009-02-05 06:10:00,128.95,129.015,128.945,129.015,204800000.0
2009-02-05 06:15:00,129.03,129.17,129.02,129.125,881600000.0
2009-02-05 06:20:00,129.125,129.275,129.125,129.25,686400000.0
2009-02-05 06:25:00,129.24,129.31,129.235,129.26,470400000.0
2009-02-05 06:30:00,129.26,129.4,129.25,129.3,521600000.0
2009-02-05 06:35:00,129.3,129.335,129.21,129.22,393600000.0
2009-02-05 06:40:00,129.225,129.235,129.08,129.135,607400000.0
2009-02-05 06:45:00,129.135,129.135,128.945,129.04,738600000.0
2009-02-05 06:50:00,129.05,129.09,129.005,129.09,414400000.0
2009-02-05 06:55:00,129.09,129.165,129.065,129.09,260800000.0
2009-02-05 07:00:00,129.1,129.12,129.065,129.09,368000000.0
2009-02-05 07:05:00,129.09,129.125,129.06,129.125,707200000.0
2009-02-05 07:10:00,129.13,129.24,129.075,129.135,868800000.0
2009-02-05 07:15:00,129.135,129.155,128.96,128.98,875200000.0
2009-02-05 07:20:00,128.995,129.185,128.975,129.09,860800000.0
2009-02-05 07:25:00,129.1,129.135,129.06,129.13,608000000.0
2009-02-05 07:30:00,129.11,129.23,129.09,129.225,588800000.0
2009-02-05 07:35:00,129.22,129.235,129.11,129.11,420800000.0
2009-02-05 07:40:00,129.11,129.115,128.92,128.99,643200000.0
2009-02-05 07:45:00,128.98,128.99,128.88,128.895,412800000.0
2009-02-05 07:50:00,128.91,128.96,128.83,128.875,646400000.0
2009-02-05 07:55:00,128.865,129.005,128.86,128.975,625600000.0
2009-02-05 08:00:00,128.98,129.095,128.935,128.97,572800000.0
2009-02-05 08:05:00,128.97,129.165,128.97,129.155,932800000.0
2009-02-05 08:10:00,129.16,129.17,129.06,129.1,803200000.0
2009-02-05 08:15:00,129.12,129.175,129.05,129.07,841600000.0
2009-02-05 08:20:00,129.07,129.165,129.03,129.13,542400000.0
2009-02-05 08:25:00,129.135,129.175,129.09,129.16,456000000.0
2009-02-05 08:30:00,129.16,129.16,129.08,129.095,526400000.0
2009-02-05 08:35:00,129.085,129.185,129.075,129.105,549600000.0
2009-02-05 08:40:00,129.115,129.12,129.01,129.105,771400000.0
2009-02-05 08:45:00,129.11,129.225,129.105,129.165,370400000.0
2009-02-05 08:50:00,129.18,129.21,129.15,129.18,260000000.0
2009-02-05 08:55:00,129.185,129.185,129.07,129.115,342400000.0
2009-02-05 09:00:00,129.115,129.14,128.84,128.875,1136799999.0
2009-02-05 09:05:00,128.91,128.955,128.575,128.645,991400000.0
2009-02-05 09:10:00,128.645,128.885,128.485,128.865,1444700000.0
2009-02-05 09:15:00,128.865,128.97,128.615,128.955,1437800000.0
2009-02-05 09:20:00,128.92,129.145,128.905,129.08,1319999999.0
2009-02-05 09:25:00,129.085,129.465,128.985,129.32,1303800000.0
2009-02-05 09:30:00,129.325,129.34,129.225,129.25,1008799999.0
2009-02-05 09:35:00,129.25,129.295,129.05,129.06,1381599997.0
2009-02-05 09:40:00,129.055,129.095,128.895,129.07,1451200000.0
2009-02-05 09:45:00,129.055,129.195,128.96,129.145,1312799999.0
2009-02-05 09:50:00,129.145,129.17,128.955,128.98,867199997.0
2009-02-05 09:55:00,128.985,129.065,128.75,128.9,1423200000.0
2009-02-05 10:00:00,128.9,129.035,128.785,128.875,1237599999.0
2009-02-05 10:05:00,128.875,128.935,128.755,128.81,1432800000.0
2009-02-05 10:10:00,128.81,128.915,128.69,128.735,1353600000.0
2009-02-05 10:15:00,128.74,128.825,128.68,128.75,1305800000.0
2009-02-05 10:20:00,128.74,128.99,128.73,128.85,1671200000.0
2009-02-05 10:25:00,128.845,129.185,128.825,129.155,1446399999.0
2009-02-05 10:30:00,129.165,129.19,128.98,129.135,1404000000.0
2009-02-05 10:35:00,129.14,129.16,128.905,128.93,1491200000.0
2009-02-05 10:40:00,128.93,129.075,128.925,128.995,1456800000.0
2009-02-05 10:45:00,129.005,129.105,128.935,129.085,1332199996.0
2009-02-05 10:50:00,129.085,129.105,128.96,128.995,965600000.0
2009-02-05 10:55:00,128.99,129.35,128.965,129.35,1497200000.0
2009-02-05 11:00:00,129.345,129.67,129.345,129.565,1752800000.0
2009-02-05 11:05:00,129.58,129.58,129.405,129.535,1373600000.0
2009-02-05 11:10:00,129.545,129.775,129.495,129.725,1677600000.0
2009-02-05 11:15:00,129.7,129.75,129.575,129.75,1428000000.0
2009-02-05 11:20:00,129.735,129.985,129.64,129.885,1412800000.0
2009-02-05 11:25:00,129.885,129.975,129.805,129.915,1677600000.0
2009-02-05 11:30:00,129.915,130.065,129.83,129.995,1710600000.0
2009-02-05 11:35:00,130.01,130.285,129.925,130.155,1570000000.0
2009-02-05 11:40:00,130.14,130.25,130.04,130.095,1311000000.0
2009-02-05 11:45:00,130.085,130.12,129.955,129.985,1101500000.0
2009-02-05 11:50:00,129.985,130.03,129.945,129.99,986800000.0
2009-02-05 11:55:00,129.98,130.04,129.925,129.96,975000000.0
2009-02-05 12:00:00,129.965,129.98,129.73,129.865,907000000.0
2009-02-05 12:05:00,129.87,129.885,129.735,129.8,873600000.0
2009-02-05 12:10:00,129.795,130.3,129.79,130.265,1390200000.0
2009-02-05 12:15:00,130.265,130.46,130.18,130.295,2043400000.0
2009-02-05 12:20:00,130.295,130.445,130.255,130.29,1536199999.0
2009-02-05 12:25:00,130.3,130.455,130.275,130.31,1535200004.0
2009-02-05 12:30:00,130.305,130.53,130.23,130.385,1494199998.0
2009-02-05 12:35:00,130.385,130.495,130.205,130.22,2008800002.0
2009-02-05 12:40:00,130.23,130.365,130.215,130.265,2333200006.0
2009-02-05 12:45:00,130.265,130.49,130.265,130.465,1372000000.0
2009-02-05 12:50:00,130.46,130.61,130.425,130.5,1493199999.0
2009-02-05 12:55:00,130.495,130.625,130.345,130.375,1758400000.0
2009-02-05 13:00:00,130.385,130.385,130.25,130.295,1366400000.0
2009-02-05 13:05:00,130.295,130.38,130.245,130.31,894200000.0
2009-02-05 13:10:00,130.305,130.305,130.155,130.225,787199999.0
2009-02-05 13:15:00,130.23,130.265,130.155,130.25,1496600001.0
2009-02-05 13:20:00,130.275,130.405,130.16,130.365,1008400000.0
2009-02-05 13:25:00,130.34,130.405,130.205,130.205,1238800000.0
2009-02-05 13:30:00,130.21,130.295,130.165,130.24,1078800000.0
2009-02-05 13:35:00,130.255,130.255,130.1,130.115,1152000000.0
2009-02-05 13:40:00,130.085,130.225,129.945,130.005,1146200001.0
2009-02-05 13:45:00,130.005,130.125,129.935,130.065,1151400000.0
2009-02-05 13:50:00,130.07,130.195,130.04,130.135,950800000.0
2009-02-05 13:55:00,130.14,130.34,130.1,130.28,692800000.0
2009-02-05 14:00:00,130.202,130.78,130.02,130.655,1350700000.0
2009-02-05 14:05:00,130.66,131.105,130.625,131.055,1821000000.0
2009-02-05 14:10:00,131.045,131.4,131.015,131.355,1483400001.0
2009-02-05 14:15:00,131.36,131.92,131.335,131.68,1068200000.0
2009-02-05 14:20:00,131.695,131.815,131.27,131.305,1023100000.0
2009-02-05 14:25:00,131.305,131.415,131.17,131.27,1419200000.0
2009-02-05 14:30:00,131.26,131.375,131.225,131.295,1428600000.0
2009-02-05 14:35:00,131.295,131.295,130.94,131.2,1279400000.0
2009-02-05 14:40:00,131.185,131.295,130.945,130.945,1260800000.0
2009-02-05 14:45:00,130.945,131.005,130.765,130.915,1489000000.0
2009-02-05 14:50:00,130.915,131.175,130.835,131.175,1535400000.0
2009-02-05 14:55:00,131.15,131.275,131.02,131.03,1139000000.0
2009-02-05 15:00:00,131.03,131.065,130.81,130.95,1373200000.0
2009-02-05 15:05:00,130.945,131.055,130.875,131.02,1257000000.0
2009-02-05 15:10:00,131.015,131.03,130.845,131.03,995000000.0
2009-02-05 15:15:00,131.025,131.2,131.0,131.105,1516400000.0
2009-02-05 15:20:00,131.105,131.13,130.98,131.095,1541200000.0
2009-02-05 15:25:00,131.1,131.25,131.055,131.14,1262400000.0
2009-02-05 15:30:00,131.14,131.14,130.87,130.985,1287600000.0
2009-02-05 15:35:00,130.99,131.065,130.64,130.69,1135800000.0
2009-02-05 15:40:00,130.695,130.78,130.545,130.625,1035700000.0
2009-02-05 15:45:00,130.64,130.68,130.51,130.63,1139100000.0
2009-02-05 15:50:00,130.62,130.975,130.39,130.945,1508000000.0
2009-02-05 15:55:00,130.945,131.065,130.825,131.005,1464800000.0
2009-02-05 16:00:00,131.0,131.06,130.9,131.05,1124600000.0
2009-02-05 16:05:00,131.06,131.09,130.895,130.955,1225000000.0
2009-02-05 16:10:00,130.945,130.995,130.83,130.955,1337600000.0
2009-02-05 16:15:00,130.93,131.25,130.93,131.225,1388800000.0
2009-02-05 16:20:00,131.225,131.405,131.205,131.275,1348600000.0
2009-02-05 16:25:00,131.265,131.35,131.13,131.24,1197000000.0
2009-02-05 16:30:00,131.25,131.465,131.24,131.34,1395200000.0
2009-02-05 16:35:00,131.335,131.57,131.245,131.57,1508000000.0
2009-02-05 16:40:00,131.57,131.585,131.39,131.545,1165300000.0
2009-02-05 16:45:00,131.54,131.64,131.39,131.615,1367600000.0
2009-02-05 16:50:00,131.61,131.62,131.315,131.33,1421900000.0
2009-02-05 16:55:00,131.34,131.46,131.13,131.445,1336200000.0
2009-02-05 17:00:00,131.445,131.7,131.295,131.635,1510200000.0
2009-02-05 17:05:00,131.635,131.71,131.465,131.47,1159000000.0
2009-02-05 17:10:00,131.475,131.63,131.46,131.545,798400000.0
2009-02-05 17:15:00,131.555,131.62,131.455,131.565,1092200000.0
2009-02-05 17:20:00,131.555,131.68,131.535,131.555,1073800000.0
2009-02-05 17:25:00,131.55,131.745,131.52,131.715,1179800000.0
2009-02-05 17:30:00,131.715,131.74,131.52,131.74,1135400000.0
2009-02-05 17:35:00,131.755,131.86,131.685,131.86,1256000000.0
2009-02-05 17:40:00,131.875,131.955,131.735,131.825,1408200000.0
2009-02-05 17:45:00,131.815,131.855,131.74,131.77,1256400000.0
2009-02-05 17:50:00,131.765,131.935,131.715,131.81,1233400000.0
2009-02-05 17:55:00,131.795,132.06,131.73,132.015,1181000000.0
2009-02-05 18:00:00,132.025,132.46,131.91,132.46,1365800000.0
2009-02-05 18:05:00,132.445,132.54,132.23,132.425,1409200000.0
2009-02-05 18:10:00,132.445,132.445,132.085,132.215,1305999999.0
2009-02-05 18:15:00,132.215,132.335,132.125,132.19,2075600008.0
2009-02-05 18:20:00,132.17,132.825,132.15,132.755,1464800000.0
2009-02-05 18:25:00,132.765,133.055,132.75,132.9,1471800000.0
2009-02-05 18:30:00,132.9,133.66,132.895,133.625,1522900000.0
2009-02-05 18:35:00,133.645,133.82,133.425,133.59,1428600000.0
2009-02-05 18:40:00,133.595,133.595,133.105,133.15,1424200000.0
2009-02-05 18:45:00,133.135,133.51,133.12,133.405,1544000000.0
2009-02-05 18:50:00,133.395,133.43,133.22,133.225,1220000000.0
2009-02-05 18:55:00,133.24,133.265,133.105,133.155,1543200000.0
2009-02-05 19:00:00,133.145,133.695,133.13,133.68,1545800000.0
2009-02-05 19:05:00,133.68,135.225,133.68,135.225,1507400000.0
2009-02-05 19:10:00,135.2,135.62,134.52,134.55,1332500000.0
2009-02-05 19:15:00,134.545,134.895,134.445,134.67,1680799999.0
2009-02-05 19:20:00,134.67,134.77,134.535,134.765,1214600000.0
2009-02-05 19:25:00,134.77,134.92,134.585,134.605,1177600000.0
2009-02-05 19:30:00,134.595,134.67,134.44,134.485,1171400000.0
2009-02-05 19:35:00,134.475,134.48,134.19,134.3,1222800000.0
2009-02-05 19:40:00,134.29,134.47,134.285,134.47,1154600000.0
2009-02-05 19:45:00,134.48,134.58,134.335,134.335,637400000.0
2009-02-05 19:50:00,134.345,134.345,133.905,134.16,1037200000.0
2009-02-05 19:55:00,134.16,134.23,134.125,134.23,849200000.0
2009-02-05 20:00:00,134.23,134.305,134.015,134.04,951200000.0
2009-02-05 20:05:00,134.04,134.155,133.86,134.135,996400000.0
2009-02-05 20:10:00,134.145,134.205,134.045,134.115,558600000.0
2009-02-05 20:15:00,134.115,134.12,133.745,133.77,901000000.0
2009-02-05 20:20:00,133.775,133.91,133.565,133.615,937800000.0
2009-02-05 20:25:00,133.605,133.865,133.605,133.75,846000000.0
2009-02-05 20:30:00,133.735,133.82,133.64,133.785,690000000.0
2009-02-05 20:35:00,133.78,133.9,133.675,133.88,686600000.0
2009-02-05 20:40:00,133.89,133.98,133.735,133.96,877200000.0
2009-02-05 20:45:00,133.95,133.95,133.81,133.895,780800000.0
2009-02-05 20:50:00,133.91,133.91,133.705,133.81,723600000.0
2009-02-05 20:55:00,133.81,133.86,133.71,133.71,672600000.0
2009-02-05 21:00:00,133.715,133.9,133.705,133.785,958400000.0
2009-02-05 21:05:00,133.79,134.14,133.79,134.035,1122800000.0
2009-02-05 21:10:00,134.04,134.045,133.755,133.775,934200000.0
2009-02-05 21:15:00,133.77,133.84,133.64,133.815,1251199999.0
2009-02-05 21:20:00,133.825,134.045,133.8,134.015,915400000.0
2009-02-05 21:25:00,134.025,134.22,133.895,134.22,827800000.0
2009-02-05 21:30:00,134.225,134.225,133.94,133.96,878200000.0
2009-02-05 21:35:00,133.965,134.235,133.89,134.155,1220600000.0
2009-02-05 21:40:00,134.16,134.16,133.96,134.155,1109400000.0
2009-02-05 21:45:00,134.155,134.245,133.98,134.025,909600000.0
2009-02-05 21:50:00,134.025,134.09,133.91,134.085,861000000.0
2009-02-05 21:55:00,134.085,134.085,133.745,133.84,1051800000.0
2009-02-05 22:00:00,133.85,133.875,133.62,133.625,1097800000.0
2009-02-05 22:05:00,133.625,133.655,133.455,133.535,1219800000.0
2009-02-05 22:10:00,133.545,133.645,133.42,133.615,998000000.0
2009-02-05 22:15:00,133.63,133.665,133.55,133.585,649400000.0
2009-02-05 22:20:00,133.585,133.665,133.575,133.635,616200000.0
2009-02-05 22:25:00,133.645,133.71,133.565,133.68,999800000.0
2009-02-05 22:30:00,133.68,133.76,133.605,133.655,990000000.0
2009-02-05 22:35:00,133.655,133.71,133.545,133.555,526000000.0
2009-02-05 22:40:00,133.57,133.64,133.57,133.615,733800000.0
2009-02-05 22:45:00,133.61,133.645,133.545,133.56,597800000.0
2009-02-05 22:50:00,133.55,133.56,133.455,133.475,711600000.0
2009-02-05 22:55:00,133.475,133.535,133.41,133.49,627000000.0
2009-02-05 23:00:00,133.5,133.535,133.29,133.365,869400000.0
2009-02-05 23:05:00,133.31,133.39,133.27,133.355,975800000.0
2009-02-05 23:10:00,133.365,133.365,133.275,133.31,571400000.0
2009-02-05 23:15:00,133.295,133.305,133.095,133.16,821400000.0
2009-02-05 23:20:00,133.165,133.215,133.105,133.135,440600000.0
2009-02-05 23:25:00,133.135,133.18,133.115,133.155,187200000.0
2009-02-05 23:30:00,133.17,133.275,133.145,133.145,300600000.0
2009-02-05 23:35:00,133.145,133.23,133.145,133.2,246400000.0
2009-02-05 23:40:00,133.195,133.3,133.16,133.285,790000000.0
2009-02-05 23:45:00,133.295,133.305,133.225,133.245,548600000.0
2009-02-05 23:50:00,133.25,133.31,133.195,133.265,500600000.0
2009-02-05 23:55:00,133.28,133.295,133.15,133.26,937400000.0
2009-02-06 00:00:00,133.25,133.3,133.17,133.29,323400000.0
2009-02-06 00:05:00,133.3,133.32,133.235,133.27,366200000.0
2009-02-06 00:10:00,133.28,133.315,133.215,133.283,550800000.0
2009-02-06 00:15:00,133.27,133.3,133.2,133.205,251400000.0
2009-02-06 00:20:00,133.205,133.26,133.175,133.21,193600000.0
2009-02-06 00:25:00,133.21,133.22,133.161,133.182,184400000.0
2009-02-06 00:30:00,133.21,133.255,133.145,133.18,537400000.0
2009-02-06 00:35:00,133.18,133.255,133.167,133.203,282400000.0
2009-02-06 00:40:00,133.202,133.235,133.12,133.19,82400000.0
2009-02-06 00:45:00,133.19,133.19,133.135,133.19,37000000.0
2009-02-06 00:50:00,133.19,133.215,133.115,133.215,169900000.0
2009-02-06 00:55:00,133.21,133.275,133.17,133.21,245400000.0
2009-02-06 01:00:00,133.21,133.315,133.205,133.31,381000000.0
2009-02-06 01:05:00,133.26,133.415,133.2,133.415,292000000.0
2009-02-06 01:10:00,133.415,133.715,133.36,133.62,608000000.0
2009-02-06 01:15:00,133.62,133.62,133.465,133.47,400000000.0
2009-02-06 01:20:00,133.475,133.495,133.41,133.48,442200000.0
2009-02-06 01:25:00,133.48,133.575,133.465,133.53,255400000.0
2009-02-06 01:30:00,133.53,133.57,133.495,133.555,343200000.0
2009-02-06 01:35:00,133.55,133.575,133.515,133.57,350400000.0
2009-02-06 01:40:00,133.56,133.575,133.525,133.545,262400000.0
2009-02-06 01:45:00,133.54,133.55,133.515,133.515,249600000.0
2009-02-06 01:50:00,133.525,133.54,133.32,133.385,608800000.0
2009-02-06 01:55:00,133.38,133.435,133.34,133.355,523200000.0
2009-02-06 02:00:00,133.36,133.375,133.235,133.365,862400000.0
2009-02-06 02:05:00,133.37,133.405,133.28,133.285,721600000.0
2009-02-06 02:10:00,133.305,133.32,133.105,133.125,1439000000.0
2009-02-06 02:15:00,133.125,133.16,132.84,132.84,1207800000.0
2009-02-06 02:20:00,132.85,133.1,132.85,132.99,1024000000.0
2009-02-06 02:25:00,132.985,132.99,132.82,132.905,1073600000.0
2009-02-06 02:30:00,132.91,133.125,132.86,132.945,1216000000.0
2009-02-06 02:35:00,132.945,133.045,132.885,132.89,833600000.0
2009-02-06 02:40:00,132.88,132.965,132.735,132.835,1160000000.0
2009-02-06 02:45:00,132.845,132.885,132.615,132.615,739200000.0
2009-02-06 02:50:00,132.62,132.935,132.595,132.93,1061600000.0
2009-02-06 02:55:00,132.93,132.99,132.79,132.825,1117000000.0
2009-02-06 03:00:00,132.835,132.88,132.79,132.855,499200000.0
2009-02-06 03:05:00,132.865,132.96,132.855,132.95,425600000.0
2009-02-06 03:10:00,132.94,133.115,132.865,132.935,952000000.0
2009-02-06 03:15:00,132.945,132.98,132.855,132.885,672000000.0
2009-02-06 03:20:00,132.9,133.025,132.83,132.935,784000000.0
2009-02-06 03:25:00,132.945,132.965,132.845,132.905,462400000.0
2009-02-06 03:30:00,132.895,133.0,132.85,132.975,659200000.0
2009-02-06 03:35:00,132.975,133.09,132.965,133.08,617600000.0
2009-02-06 03:40:00,133.075,133.23,133.05,133.225,906600000.0
2009-02-06 03:45:00,133.23,133.245,133.125,133.125,884800000.0
2009-02-06 03:50:00,133.135,133.21,133.125,133.18,429400000.0
2009-02-06 03:55:00,133.19,133.21,133.055,133.11,572000000.0
2009-02-06 04:00:00,133.12,133.205,133.035,133.07,650600000.0
2009-02-06 04:05:00,133.07,133.08,132.975,133.03,368000000.0
2009-02-06 04:10:00,133.025,133.035,132.915,132.94,347200000.0
2009-02-06 04:15:00,132.935,132.965,132.88,132.955,361600000.0
2009-02-06 04:20:00,132.96,132.975,132.865,132.89,576000000.0
2009-02-06 04:25:00,132.89,132.97,132.89,132.94,664000000.0
2009-02-06 04:30:00,132.935,133.02,132.91,133.02,434600000.0
2009-02-06 04:35:00,133.015,133.065,132.965,133.03,435200000.0
2009-02-06 04:40:00,133.035,133.05,132.87,132.895,410400000.0
2009-02-06 04:45:00,132.89,132.965,132.875,132.91,302400000.0
2009-02-06 04:50:00,132.915,132.965,132.805,132.875,740800000.0
2009-02-06 04:55:00,132.875,132.875,132.665,132.69,762400000.0
2009-02-06 05:00:00,132.685,132.7,132.52,132.605,945199999.0
2009-02-06 05:05:00,132.605,132.685,132.57,132.64,703800000.0
2009-02-06 05:10:00,132.645,132.72,132.62,132.71,320000000.0
2009-02-06 05:15:00,132.72,132.85,132.69,132.75,505600000.0
2009-02-06 05:20:00,132.705,132.795,132.665,132.785,470400000.0
2009-02-06 05:25:00,132.77,132.815,132.715,132.79,396800000.0
2009-02-06 05:30:00,132.79,132.82,132.655,132.755,624800000.0
2009-02-06 05:35:00,132.755,132.815,132.725,132.78,380800000.0
2009-02-06 05:40:00,132.775,132.855,132.685,132.765,409600000.0
2009-02-06 05:45:00,132.765,132.785,132.69,132.755,612000000.0
2009-02-06 05:50:00,132.755,132.81,132.74,132.8,374400000.0
2009-02-06 05:55:00,132.8,132.85,132.78,132.785,246400000.0
2009-02-06 06:00:00,132.795,132.815,132.755,132.795,454400000.0
2009-02-06 06:05:00,132.785,132.855,132.755,132.85,583200000.0
2009-02-06 06:10:00,132.85,132.855,132.775,132.775,454400000.0
2009-02-06 06:15:00,132.775,132.865,132.725,132.83,240000000.0
2009-02-06 06:20:00,132.835,132.86,132.8,132.825,190400000.0
2009-02-06 06:25:00,132.825,132.835,132.685,132.7,539200000.0
2009-02-06 06:30:00,132.705,132.705,132.605,132.665,357600000.0
2009-02-06 06:35:00,132.665,132.73,132.65,132.69,482600000.0
2009-02-06 06:40:00,132.685,132.725,132.6,132.705,676800000.0
2009-02-06 06:45:00,132.71,132.745,132.65,132.695,435200000.0
2009-02-06 06:50:00,132.695,132.705,132.625,132.7,520000000.0
2009-02-06 06:55:00,132.7,132.72,132.66,132.665,498400000.0
2009-02-06 07:00:00,132.665,132.815,132.645,132.8,605600000.0
2009-02-06 07:05:00,132.81,132.935,132.74,132.875,544000000.0
2009-02-06 07:10:00,132.885,133.13,132.88,133.085,770400000.0
2009-02-06 07:15:00,133.09,133.11,133.055,133.08,467200000.0
2009-02-06 07:20:00,133.095,133.19,133.05,133.165,616800000.0
2009-02-06 07:25:00,133.165,133.205,133.11,133.155,668800000.0
2009-02-06 07:30:00,133.155,133.19,133.085,133.16,852800000.0
2009-02-06 07:35:00,133.16,133.16,133.105,133.105,400000000.0
2009-02-06 07:40:00,133.095,133.15,133.055,133.13,505600000.0
2009-02-06 07:45:00,133.14,133.15,133.105,133.105,422400000.0
2009-02-06 07:50:00,133.115,133.115,132.915,132.975,465600000.0
2009-02-06 07:55:00,132.98,133.055,132.95,132.98,385600000.0
2009-02-06 08:00:00,132.985,133.065,132.96,133.035,412000000.0
2009-02-06 08:05:00,133.03,133.085,132.945,133.02,560800000.0
2009-02-06 08:10:00,133.01,133.015,132.925,132.965,792000000.0
2009-02-06 08:15:00,132.975,133.005,132.9,133.005,739200000.0
2009-02-06 08:20:00,133.01,133.01,132.92,132.98,472000000.0
2009-02-06 08:25:00,132.98,133.025,132.95,133.005,524800000.0
2009-02-06 08:30:00,133.005,133.02,132.94,132.97,342400000.0
2009-02-06 08:35:00,132.96,132.97,132.84,132.855,446400000.0
2009-02-06 08:40:00,132.87,132.885,132.73,132.78,793200000.0
2009-02-06 08:45:00,132.775,132.775,132.455,132.63,1238600000.0
2009-02-06 08:50:00,132.625,132.83,132.595,132.83,716200000.0
2009-02-06 08:55:00,132.83,132.895,132.75,132.825,969600000.0
2009-02-06 09:00:00,132.825,133.15,132.815,133.1,850400000.0
2009-02-06 09:05:00,133.105,133.38,132.985,133.075,1320600000.0
2009-02-06 09:10:00,133.07,133.16,132.87,132.995,1319400000.0
2009-02-06 09:15:00,133.0,133.24,132.935,133.205,1453600000.0
2009-02-06 09:20:00,133.205,133.42,133.175,133.325,1227200000.0
2009-02-06 09:25:00,133.335,133.505,133.315,133.5,1129400000.0
2009-02-06 09:30:00,133.5,133.515,133.23,133.245,1312000000.0
2009-02-06 09:35:00,133.245,133.305,133.125,133.205,1381600000.0
2009-02-06 09:40:00,133.22,133.5,133.22,133.42,1784400000.0
2009-02-06 09:45:00,133.425,133.81,133.425,133.74,1716800000.0
2009-02-06 09:50:00,133.74,133.86,133.525,133.625,1793100000.0
2009-02-06 09:55:00,133.63,134.065,133.585,133.975,1799200000.0
2009-02-06 10:00:00,133.975,134.055,133.765,133.795,1840000000.0
2009-02-06 10:05:00,133.795,133.865,133.71,133.855,1993799998.0
2009-02-06 10:10:00,133.855,134.03,133.735,134.025,1801600000.0
2009-02-06 10:15:00,134.025,134.19,134.01,134.155,1634800001.0
2009-02-06 10:20:00,134.14,134.54,134.14,134.54,1664000000.0
2009-02-06 10:25:00,134.54,134.8,134.51,134.525,2116799998.0
2009-02-06 10:30:00,134.535,134.535,134.27,134.535,1920800000.0
2009-02-06 10:35:00,134.545,134.59,134.16,134.16,1394800000.0
2009-02-06 10:40:00,134.17,134.22,134.03,134.1,1893600000.0
2009-02-06 10:45:00,134.1,134.225,134.01,134.225,1968800000.0
2009-02-06 10:50:00,134.245,134.26,133.975,134.22,1966400000.0
2009-02-06 10:55:00,134.21,134.47,134.185,134.405,1994400000.0
2009-02-06 11:00:00,134.41,134.56,134.32,134.515,1852000000.0
2009-02-06 11:05:00,134.515,134.74,134.5,134.725,1773600000.0
2009-02-06 11:10:00,134.725,134.735,134.615,134.68,1513600000.0
2009-02-06 11:15:00,134.68,134.695,134.535,134.575,1767600000.0
2009-02-06 11:20:00,134.57,134.575,134.225,134.225,1684400000.0
2009-02-06 11:25:00,134.24,134.285,133.905,133.91,1534000000.0
2009-02-06 11:30:00,133.895,133.955,133.73,133.92,2103199999.0
2009-02-06 11:35:00,133.925,134.22,133.915,134.12,1341800000.0
2009-02-06 11:40:00,134.135,134.31,134.085,134.13,1456800000.0
2009-02-06 11:45:00,134.125,134.26,134.095,134.215,1816400000.0
2009-02-06 11:50:00,134.23,134.26,134.03,134.095,1877600000.0
2009-02-06 11:55:00,134.1,134.22,134.03,134.2,1401600000.0
2009-02-06 12:00:00,134.2,134.395,134.2,134.23,1746400000.0
2009-02-06 12:05:00,134.22,134.355,134.21,134.31,1706400000.0
2009-02-06 12:10:00,134.315,134.33,134.105,134.245,1933599999.0
2009-02-06 12:15:00,134.21,134.335,134.185,134.185,1450800000.0
2009-02-06 12:20:00,134.185,134.335,134.15,134.15,1778000000.0
2009-02-06 12:25:00,134.16,134.38,134.15,134.35,1442400000.0
2009-02-06 12:30:00,134.345,134.4,134.27,134.27,1204800000.0
2009-02-06 12:35:00,134.27,134.475,134.225,134.34,1662800000.0
2009-02-06 12:40:00,134.34,134.46,134.24,134.28,1131400000.0
2009-02-06 12:45:00,134.29,134.32,133.855,133.86,2012000000.0
2009-02-06 12:50:00,133.875,133.92,133.635,133.675,1299600000.0
2009-02-06 12:55:00,133.675,133.675,133.505,133.52,1304800000.0
2009-02-06 13:00:00,133.515,133.62,133.41,133.48,1303999999.0
2009-02-06 13:05:00,133.48,133.61,133.445,133.58,1157000000.0
2009-02-06 13:10:00,133.595,133.73,133.57,133.62,1188000000.0
2009-02-06 13:15:00,133.615,133.74,133.61,133.675,962400000.0
2009-02-06 13:20:00,133.69,133.805,133.645,133.78,656000000.0
2009-02-06 13:25:00,133.775,133.805,133.685,133.795,649200000.0
2009-02-06 13:30:00,133.795,133.8,133.56,133.665,1280000000.0
2009-02-06 13:35:00,133.665,133.675,133.53,133.585,1256400001.0
2009-02-06 13:40:00,133.585,133.655,133.505,133.53,1106000000.0
2009-02-06 13:45:00,133.535,133.725,133.475,133.635,1281600000.0
2009-02-06 13:50:00,133.635,133.655,133.515,133.52,1056800000.0
2009-02-06 13:55:00,133.52,133.62,133.49,133.515,1171600000.0
2009-02-06 14:00:00,133.525,133.66,133.465,133.63,1254600000.0
2009-02-06 14:05:00,133.63,133.63,133.345,133.435,1148000000.0
2009-02-06 14:10:00,133.46,133.655,133.4,133.64,917800000.0
2009-02-06 14:15:00,133.64,133.73,133.6,133.645,937000000.0
2009-02-06 14:20:00,133.645,133.72,133.59,133.615,982000000.0
2009-02-06 14:25:00,133.61,133.66,133.535,133.56,527200000.0
2009-02-06 14:30:00,133.56,133.605,133.505,133.56,726400000.0
2009-02-06 14:35:00,133.565,133.605,133.385,133.515,1376000000.0
2009-02-06 14:40:00,133.525,133.68,133.515,133.65,1017600000.0
2009-02-06 14:45:00,133.655,133.74,133.565,133.73,878000000.0
2009-02-06 14:50:00,133.735,133.835,133.65,133.71,1002000000.0
2009-02-06 14:55:00,133.705,133.765,133.635,133.68,908200000.0
2009-02-06 15:00:00,133.68,133.89,133.66,133.805,839800000.0
2009-02-06 15:05:00,133.815,134.045,133.805,133.925,920000000.0
2009-02-06 15:10:00,133.93,134.045,133.9,133.99,857400000.0
2009-02-06 15:15:00,133.99,134.17,133.865,134.17,1397200000.0
2009-02-06 15:20:00,134.17,134.175,133.945,134.015,1774399998.0
2009-02-06 15:25:00,134.02,134.24,133.85,134.067,1744000000.0
2009-02-06 15:30:00,133.865,134.675,133.68,134.575,1555400000.0
2009-02-06 15:35:00,134.56,134.72,134.39,134.43,1598600000.0
2009-02-06 15:40:00,134.41,134.41,133.68,133.92,1340400000.0
2009-02-06 15:45:00,133.92,134.015,133.68,134.015,1566400000.0
2009-02-06 15:50:00,133.98,134.66,133.98,134.345,1711200000.0
2009-02-06 15:55:00,134.32,134.66,134.215,134.495,1531400000.0
2009-02-06 16:00:00,134.51,134.865,134.5,134.75,1561600000.0
2009-02-06 16:05:00,134.75,134.865,134.18,134.195,1231000000.0
2009-02-06 16:10:00,134.195,134.335,133.885,134.2,1397200000.0
2009-02-06 16:15:00,134.205,134.26,133.975,134.1,1260200000.0
2009-02-06 16:20:00,134.1,134.235,133.99,134.12,1056000000.0
2009-02-06 16:25:00,134.125,134.21,134.02,134.115,1391000000.0
2009-02-06 16:30:00,134.115,134.375,134.07,134.36,1330600000.0
2009-02-06 16:35:00,134.36,134.6,134.24,134.43,1409899999.0
2009-02-06 16:40:00,134.415,134.645,134.32,134.54,1302200000.0
2009-02-06 16:45:00,134.525,134.73,134.515,134.54,1324000000.0
2009-02-06 16:50:00,134.54,134.64,134.455,134.635,1555599999.0
2009-02-06 16:55:00,134.635,134.825,134.6,134.72,1566200000.0
2009-02-06 17:00:00,134.72,134.89,134.63,134.705,1535400000.0
2009-02-06 17:05:00,134.695,134.825,134.61,134.765,1346400000.0
2009-02-06 17:10:00,134.78,135.175,134.76,135.15,1611400000.0
2009-02-06 17:15:00,135.15,135.18,134.905,134.99,1479600000.0
2009-02-06 17:20:00,134.985,135.05,134.59,134.745,1348600000.0
2009-02-06 17:25:00,134.75,134.985,134.735,134.915,1515600000.0
2009-02-06 17:30:00,134.92,135.01,134.815,134.94,1418400000.0
2009-02-06 17:35:00,134.93,135.1,134.84,134.965,1447999999.0
2009-02-06 17:40:00,134.955,135.015,134.715,134.835,1073100000.0
2009-02-06 17:45:00,134.845,135.01,134.83,134.965,1378200000.0
2009-02-06 17:50:00,134.97,135.09,134.85,135.045,1275200000.0
2009-02-06 17:55:00,135.035,135.175,134.785,134.875,1294600000.0
2009-02-06 18:00:00,134.875,135.025,134.78,134.79,1320000000.0
2009-02-06 18:05:00,134.79,135.185,134.765,135.04,1343000000.0
2009-02-06 18:10:00,135.04,135.185,134.955,135.185,1330800000.0
2009-02-06 18:15:00,135.19,135.905,135.19,135.835,889999999.0
2009-02-06 18:20:00,135.835,135.865,135.515,135.66,818800000.0
2009-02-06 18:25:00,135.66,135.66,135.18,135.34,736200000.0
2009-02-06 18:30:00,135.34,135.4,135.225,135.365,414600000.0
2009-02-06 18:35:00,135.365,135.575,135.365,135.525,647200000.0
2009-02-06 18:40:00,135.53,135.775,135.52,135.74,626400000.0
2009-02-06 18:45:00,135.74,135.865,135.62,135.745,795400000.0
2009-02-06 18:50:00,135.75,135.88,135.6,135.855,932200000.0
2009-02-06 18:55:00,135.855,135.92,135.825,135.835,1056800000.0
2009-02-06 19:00:00,135.835,135.84,135.5,135.59,812800000.0
2009-02-06 19:05:00,135.59,135.7,135.545,135.61,869400000.0
2009-02-06 19:10:00,135.625,135.665,135.365,135.43,849600000.0
2009-02-06 19:15:00,135.43,135.43,135.32,135.36,869600000.0
2009-02-06 19:20:00,135.355,135.735,135.345,135.67,961800000.0
2009-02-06 19:25:00,135.655,135.7,135.475,135.49,1336400000.0
2009-02-06 19:30:00,135.49,135.685,135.465,135.675,1095200000.0
2009-02-06 19:35:00,135.675,135.87,135.595,135.675,1079200000.0
2009-02-06 19:40:00,135.675,135.845,135.635,135.745,1246400000.0
2009-02-06 19:45:00,135.745,135.89,135.52,135.795,1198800000.0
2009-02-06 19:50:00,135.805,135.9,135.715,135.9,894400000.0
2009-02-06 19:55:00,135.9,136.19,135.875,136.005,979200000.0
2009-02-06 20:00:00,136.0,136.005,135.775,135.84,881000000.0
2009-02-06 20:05:00,135.835,136.155,135.82,136.11,955200000.0
2009-02-06 20:10:00,136.105,136.195,136.055,136.17,1038400000.0
2009-02-06 20:15:00,136.17,136.235,136.13,136.23,707200000.0
2009-02-06 20:20:00,136.235,136.285,136.13,136.235,879400000.0
2009-02-06 20:25:00,136.235,136.405,136.17,136.375,1015200000.0
2009-02-06 20:30:00,136.39,136.68,136.375,136.615,990600000.0
2009-02-06 20:35:00,136.6,136.735,136.55,136.705,1165800000.0
2009-02-06 20:40:00,136.705,136.71,136.525,136.57,954400000.0
2009-02-06 20:45:00,136.58,136.775,136.555,136.69,1160000000.0
2009-02-06 20:50:00,136.705,136.74,136.58,136.665,1075200000.0
2009-02-06 20:55:00,136.66,136.72,136.415,136.415,1062400000.0
2009-02-06 21:00:00,136.415,136.42,136.105,136.3,1206400000.0
2009-02-06 21:05:00,136.29,136.29,135.935,136.025,1155600000.0
2009-02-06 21:10:00,136.025,136.095,135.875,136.09,1339200000.0
2009-02-06 21:15:00,136.08,136.125,135.79,135.88,1160400000.0
2009-02-06 21:20:00,135.88,135.99,135.81,135.95,928000000.0
2009-02-06 21:25:00,135.955,136.005,135.645,135.75,1232800000.0
2009-02-06 21:30:00,135.75,136.08,135.74,136.065,1135200000.0
2009-02-06 21:35:00,136.07,136.095,135.915,136.025,989600000.0
2009-02-06 21:40:00,136.025,136.245,136.015,136.025,1206600000.0
2009-02-06 21:45:00,136.03,136.065,135.98,136.0,947200000.0
2009-02-06 21:50:00,136.005,136.115,135.945,136.075,1006600000.0
2009-02-06 21:55:00,136.085,136.335,136.065,136.335,1020800000.0
2009-02-06 22:00:00,136.335,136.335,136.1,136.1,1060800000.0
2009-02-06 22:05:00,136.09,136.09,135.885,135.9,1041600000.0
2009-02-06 22:10:00,135.9,136.11,135.84,136.075,1043200000.0
2009-02-06 22:15:00,136.065,136.11,136.05,136.07,940200000.0
2009-02-06 22:20:00,136.07,136.185,136.045,136.17,560000000.0
2009-02-06 22:25:00,136.165,136.2,135.95,136.1,1647200000.0
2009-02-06 22:30:00,136.11,136.18,136.025,136.085,1008800000.0
2009-02-06 22:35:00,136.085,136.17,136.08,136.15,632800000.0
2009-02-06 22:40:00,136.15,136.255,136.13,136.23,789800000.0
2009-02-06 22:45:00,136.235,136.28,136.195,136.265,1248800000.0
2009-02-06 22:50:00,136.245,136.27,135.985,135.99,1113600000.0
2009-02-06 22:55:00,135.99,136.205,135.99,136.19,1176400000.0
2009-02-06 23:00:00,136.185,136.26,136.185,136.23,488000000.0
2009-02-06 23:05:00,136.22,136.23,136.06,136.085,425600000.0
2009-02-06 23:10:00,136.095,136.13,136.065,136.11,295200000.0
2009-02-06 23:15:00,136.11,136.205,136.085,136.15,798800000.0
2009-02-06 23:20:00,136.15,136.195,136.135,136.15,508000000.0
2009-02-06 23:25:00,136.155,136.205,136.135,136.165,607200000.0
2009-02-06 23:30:00,136.165,136.165,136.045,136.085,657600000.0
2009-02-06 23:35:00,136.075,136.075,135.905,135.945,544000000.0
2009-02-06 23:40:00,135.945,135.945,135.815,135.83,248000000.0
2009-02-06 23:45:00,135.83,135.93,135.825,135.88,396000000.0
2009-02-06 23:50:00,135.89,135.89,135.77,135.79,396000000.0
2009-02-06 23:55:00,135.8,135.835,135.75,135.805,260000000.0
2009-02-09 00:00:00,135.649,135.665,135.513,135.655,210000000.0
2009-02-09 00:05:00,135.53,135.674,135.53,135.609,526800000.0
2009-02-09 00:10:00,135.64,135.654,135.568,135.631,564400000.0
2009-02-09 00:15:00,135.657,135.657,135.545,135.628,355800000.0
2009-02-09 00:20:00,135.627,135.68,135.565,135.68,486400000.0
2009-02-09 00:25:00,135.67,135.865,135.67,135.865,68600000.0
2009-02-09 00:30:00,135.865,135.91,135.86,135.905,89000000.0
2009-02-09 00:35:00,135.905,135.92,135.895,135.915,50800000.0
2009-02-09 00:40:00,135.9,135.945,135.9,135.945,45200000.0
2009-02-09 00:45:00,135.945,135.945,135.945,135.945,33000000.0
2009-02-09 00:50:00,135.945,136.355,135.945,136.355,238200000.0
2009-02-09 00:55:00,136.34,136.385,136.16,136.38,504200000.0
2009-02-09 01:00:00,136.385,137.1,136.34,136.96,775800000.0
2009-02-09 01:05:00,136.965,137.21,136.91,137.195,788900000.0
2009-02-09 01:10:00,137.195,137.305,137.05,137.25,775200000.0
2009-02-09 01:15:00,137.235,137.24,137.105,137.12,568800000.0
2009-02-09 01:20:00,137.125,137.135,137.03,137.04,433800000.0
2009-02-09 01:25:00,137.05,137.06,136.8,136.81,219800000.0
2009-02-09 01:30:00,136.81,136.875,136.69,136.7,195200000.0
2009-02-09 01:35:00,136.705,136.745,136.495,136.52,494600000.0
2009-02-09 01:40:00,136.51,136.55,136.435,136.515,163800000.0
2009-02-09 01:45:00,136.505,136.565,136.495,136.55,73600000.0
2009-02-09 01:50:00,136.54,136.595,136.485,136.535,111400000.0
2009-02-09 01:55:00,136.535,136.56,136.365,136.39,245600000.0
2009-02-09 02:00:00,136.385,136.45,136.32,136.445,435200000.0
2009-02-09 02:05:00,136.455,136.53,136.42,136.445,393400000.0
2009-02-09 02:10:00,136.455,136.865,136.455,136.815,336000000.0
2009-02-09 02:15:00,136.815,136.91,136.745,136.875,418400000.0
2009-02-09 02:20:00,136.875,136.875,136.615,136.7,371000000.0
2009-02-09 02:25:00,136.715,136.72,136.33,136.505,713600000.0
2009-02-09 02:30:00,136.525,136.545,136.31,136.32,581480000.0
2009-02-09 02:35:00,136.32,136.37,136.275,136.305,232280000.0
2009-02-09 02:40:00,136.29,136.32,136.145,136.16,180200000.0
2009-02-09 02:45:00,136.165,136.26,136.16,136.26,196000000.0
2009-02-09 02:50:00,136.26,136.345,136.175,136.295,258600000.0
2009-02-09 02:55:00,136.285,136.355,136.2,136.29,303800000.0
2009-02-09 03:00:00,136.29,136.29,136.08,136.085,296720000.0
2009-02-09 03:05:00,136.09,136.12,135.96,136.095,345000000.0
2009-02-09 03:10:00,136.07,136.105,136.015,136.03,188800000.0
2009-02-09 03:15:00,136.025,136.03,135.9,135.9,291800000.0
2009-02-09 03:20:00,135.89,135.91,135.735,135.745,330800000.0
2009-02-09 03:25:00,135.755,135.85,135.675,135.695,225800000.0
2009-02-09 03:30:00,135.705,135.79,135.67,135.68,244400000.0
2009-02-09 03:35:00,135.685,135.71,135.485,135.505,557000000.0
2009-02-09 03:40:00,135.52,135.625,135.5,135.51,195200000.0
2009-02-09 03:45:00,135.475,135.485,135.14,135.21,746400000.0
2009-02-09 03:50:00,135.21,135.485,135.175,135.47,571400000.0
2009-02-09 03:55:00,135.47,135.58,135.39,135.46,356200000.0
2009-02-09 04:00:00,135.46,135.62,135.455,135.51,629200000.0
2009-02-09 04:05:00,135.51,135.835,135.51,135.685,404000000.0
2009-02-09 04:10:00,135.685,135.755,135.66,135.735,154600000.0
2009-02-09 04:15:00,135.75,135.755,135.63,135.63,165600000.0
2009-02-09 04:20:00,135.635,135.685,135.05,135.225,588600000.0
2009-02-09 04:25:00,135.215,135.23,134.965,135.04,326800000.0
2009-02-09 04:30:00,135.035,135.2,135.025,135.1,248200000.0
2009-02-09 04:35:00,135.105,135.135,135.01,135.035,429400000.0
2009-02-09 04:40:00,135.035,135.09,135.035,135.07,422400000.0
2009-02-09 04:45:00,135.07,135.085,134.845,134.945,409600000.0
2009-02-09 04:50:00,134.95,135.015,134.9,134.93,227200000.0
2009-02-09 04:55:00,134.9,135.0,134.885,134.995,409600000.0
2009-02-09 05:00:00,135.0,135.08,134.975,135.03,406200000.0
2009-02-09 05:05:00,135.045,135.21,135.045,135.145,292200000.0
2009-02-09 05:10:00,135.15,135.19,135.11,135.19,213400000.0
2009-02-09 05:15:00,135.2,135.265,135.19,135.23,132800000.0
2009-02-09 05:20:00,135.24,135.53,135.225,135.475,453800000.0
2009-02-09 05:25:00,135.485,135.54,135.285,135.285,494000000.0
2009-02-09 05:30:00,135.295,135.295,135.16,135.25,472400000.0
2009-02-09 05:35:00,135.245,135.295,135.13,135.29,489000000.0
2009-02-09 05:40:00,135.285,135.33,135.19,135.23,480200000.0
2009-02-09 05:45:00,135.245,135.325,135.18,135.19,196000000.0
2009-02-09 05:50:00,135.19,135.19,134.865,134.91,716600000.0
2009-02-09 05:55:00,134.91,134.965,134.83,134.835,1029800000.0
2009-02-09 06:00:00,134.835,134.92,134.745,134.755,1116600000.0
2009-02-09 06:05:00,134.755,134.78,134.69,134.715,576600000.0
2009-02-09 06:10:00,134.715,134.865,134.665,134.785,375000000.0
2009-02-09 06:15:00,134.785,134.855,134.73,134.82,316600000.0
2009-02-09 06:20:00,134.83,134.925,134.815,134.9,285200000.0
2009-02-09 06:25:00,134.905,134.945,134.8,134.8,403400000.0
2009-02-09 06:30:00,134.805,135.09,134.805,134.99,779400000.0
2009-02-09 06:35:00,134.97,134.985,134.85,134.88,507400000.0
2009-02-09 06:40:00,134.88,134.955,134.845,134.935,138600000.0
2009-02-09 06:45:00,134.94,134.975,134.9,134.975,99200000.0
2009-02-09 06:50:00,134.995,135.04,134.99,135.01,120800000.0
2009-02-09 06:55:00,135.01,135.055,135.0,135.035,136600000.0
2009-02-09 07:00:00,135.04,135.07,135.015,135.02,144800000.0
2009-02-09 07:05:00,135.02,135.025,134.81,134.825,559000000.0
2009-02-09 07:10:00,134.835,134.845,134.705,134.785,413600000.0
2009-02-09 07:15:00,134.785,134.815,134.645,134.66,636800000.0
2009-02-09 07:20:00,134.67,134.85,134.665,134.82,521800000.0
2009-02-09 07:25:00,134.82,134.835,134.615,134.705,641600000.0
2009-02-09 07:30:00,134.72,134.72,134.52,134.545,445000000.0
2009-02-09 07:35:00,134.55,134.56,134.25,134.285,886600000.0
2009-02-09 07:40:00,134.285,134.31,134.14,134.285,670200000.0
2009-02-09 07:45:00,134.3,134.405,134.24,134.27,602200000.0
2009-02-09 07:50:00,134.26,134.27,134.135,134.24,517200000.0
2009-02-09 07:55:00,134.24,134.345,134.23,134.29,569800000.0
2009-02-09 08:00:00,134.29,134.33,133.77,133.84,1082800000.0
2009-02-09 08:05:00,133.85,134.05,133.825,133.915,1345400000.0
2009-02-09 08:10:00,133.92,133.955,133.615,133.78,1023600000.0
2009-02-09 08:15:00,133.77,134.035,133.765,134.01,520400000.0
2009-02-09 08:20:00,134.01,134.01,133.68,133.775,312400000.0
2009-02-09 08:25:00,133.785,134.06,133.785,134.01,608000000.0
2009-02-09 08:30:00,134.03,134.555,134.025,134.295,761400000.0
2009-02-09 08:35:00,134.295,134.405,134.25,134.295,403600000.0
2009-02-09 08:40:00,134.285,134.4,134.28,134.35,717600000.0
2009-02-09 08:45:00,134.355,134.41,134.285,134.375,269400000.0
2009-02-09 08:50:00,134.38,134.805,134.375,134.79,635800000.0
2009-02-09 08:55:00,134.79,134.8,134.575,134.675,1097800000.0
2009-02-09 09:00:00,134.675,134.685,134.205,134.235,1446800000.0
2009-02-09 09:05:00,134.225,134.5,134.165,134.5,984200000.0
2009-02-09 09:10:00,134.5,134.55,134.125,134.165,1269400000.0
2009-02-09 09:15:00,134.165,134.2,133.955,134.12,1090000000.0
2009-02-09 09:20:00,134.115,134.325,134.05,134.255,1063600000.0
2009-02-09 09:25:00,134.265,134.485,134.255,134.405,737600000.0
2009-02-09 09:30:00,134.405,134.425,134.165,134.34,1066800000.0
2009-02-09 09:35:00,134.34,134.41,134.28,134.28,428100000.0
2009-02-09 09:40:00,134.265,134.345,134.18,134.265,676000000.0
2009-02-09 09:45:00,134.265,134.28,134.135,134.28,986800000.0
2009-02-09 09:50:00,134.275,134.38,134.235,134.36,921600000.0
2009-02-09 09:55:00,134.37,134.39,134.215,134.25,660400000.0
2009-02-09 10:00:00,134.24,134.34,134.195,134.31,819600000.0
2009-02-09 10:05:00,134.325,134.39,134.195,134.21,1201200000.0
2009-02-09 10:10:00,134.205,134.36,134.11,134.195,1391700000.0
2009-02-09 10:15:00,134.21,134.29,134.155,134.275,1277600000.0
2009-02-09 10:20:00,134.265,134.615,134.265,134.605,1748300000.0
2009-02-09 10:25:00,134.6,134.645,134.485,134.645,1033200000.0
2009-02-09 10:30:00,134.65,134.835,134.615,134.83,972800000.0
2009-02-09 10:35:00,134.835,135.275,134.835,135.245,1973200000.0
2009-02-09 10:40:00,135.24,135.4,135.185,135.19,1776800000.0
2009-02-09 10:45:00,135.2,135.27,135.03,135.03,1330800000.0
2009-02-09 10:50:00,135.04,135.06,134.995,135.03,938000000.0
2009-02-09 10:55:00,135.035,135.08,134.835,134.885,1208700001.0
2009-02-09 11:00:00,134.885,135.075,134.88,135.07,1293200000.0
2009-02-09 11:05:00,135.065,135.195,134.94,135.04,1699200000.0
2009-02-09 11:10:00,135.05,135.29,135.015,135.165,1634800000.0
2009-02-09 11:15:00,135.17,135.505,135.13,135.425,1610400000.0
2009-02-09 11:20:00,135.425,135.475,135.305,135.405,1232600000.0
2009-02-09 11:25:00,135.39,135.755,135.345,135.695,1193200000.0
2009-02-09 11:30:00,135.695,135.76,135.55,135.685,1390000000.0
2009-02-09 11:35:00,135.68,135.75,135.6,135.625,1229200000.0
2009-02-09 11:40:00,135.625,135.63,135.425,135.48,1157600000.0
2009-02-09 11:45:00,135.48,135.65,135.43,135.445,1343200000.0
2009-02-09 11:50:00,135.445,135.725,135.36,135.7,1627200000.0
2009-02-09 11:55:00,135.705,135.705,135.52,135.56,1656000000.0
2009-02-09 12:00:00,135.565,135.76,135.535,135.625,1927400000.0
2009-02-09 12:05:00,135.64,135.84,135.63,135.805,1840600000.0
2009-02-09 12:10:00,135.8,136.04,135.8,135.97,1799200000.0
2009-02-09 12:15:00,135.975,136.06,135.815,135.87,1445500000.0
2009-02-09 12:20:00,135.87,135.99,135.855,135.965,1494800000.0
2009-02-09 12:25:00,135.965,136.01,135.865,135.91,1132200000.0
2009-02-09 12:30:00,135.87,135.96,135.83,135.895,1654800000.0
2009-02-09 12:35:00,135.895,135.95,135.85,135.895,1795400000.0
2009-02-09 12:40:00,135.885,136.04,135.845,136.015,1089800000.0
2009-02-09 12:45:00,136.015,136.065,135.845,135.895,2134200000.0
2009-02-09 12:50:00,135.905,135.935,135.87,135.9,1089200000.0
2009-02-09 12:55:00,135.9,136.055,135.85,136.005,1796600000.0
2009-02-09 13:00:00,136.005,136.08,135.97,136.075,1489000000.0
2009-02-09 13:05:00,136.06,136.585,136.06,136.585,2216800000.0
2009-02-09 13:10:00,136.585,136.77,136.5,136.655,2230000000.0
2009-02-09 13:15:00,136.655,136.67,136.49,136.58,1637800000.0
2009-02-09 13:20:00,136.575,136.59,136.37,136.405,1584600000.0
2009-02-09 13:25:00,136.39,136.555,136.375,136.54,1631600000.0
2009-02-09 13:30:00,136.545,136.715,136.505,136.69,2188200000.0
2009-02-09 13:35:00,136.675,136.89,136.635,136.68,2160200000.0
2009-02-09 13:40:00,136.68,136.84,136.61,136.84,1459600000.0
2009-02-09 13:45:00,136.84,136.84,136.665,136.715,1454600000.0
2009-02-09 13:50:00,136.715,136.775,136.53,136.545,1380800000.0
2009-02-09 13:55:00,136.545,136.725,136.535,136.65,1659600000.0
2009-02-09 14:00:00,136.65,136.65,136.51,136.635,1572400000.0
2009-02-09 14:05:00,136.645,136.775,136.605,136.63,1887800000.0
2009-02-09 14:10:00,136.62,136.84,136.62,136.785,1040100000.0
2009-02-09 14:15:00,136.775,136.785,136.515,136.56,1247200000.0
2009-02-09 14:20:00,136.57,136.67,136.495,136.655,1043600000.0
2009-02-09 14:25:00,136.655,136.865,136.63,136.7,1658800000.0
2009-02-09 14:30:00,136.7,136.815,136.67,136.78,1472400000.0
2009-02-09 14:35:00,136.765,136.8,136.3,136.375,1506300000.0
2009-02-09 14:40:00,136.39,136.425,136.255,136.3,1416400000.0
2009-02-09 14:45:00,136.3,136.325,136.125,136.2,1651800000.0
2009-02-09 14:50:00,136.2,136.275,136.045,136.275,1724200000.0
2009-02-09 14:55:00,136.275,136.645,136.195,136.5,1687000000.0
2009-02-09 15:00:00,136.49,136.825,136.49,136.825,1968800000.0
2009-02-09 15:05:00,136.825,137.05,136.79,136.885,2134400001.0
2009-02-09 15:10:00,136.905,136.915,136.81,136.835,1197400000.0
2009-02-09 15:15:00,136.835,137.225,136.795,137.19,1790400000.0
2009-02-09 15:20:00,137.19,137.23,136.77,136.8,1988700000.0
2009-02-09 15:25:00,136.795,137.335,136.785,137.17,1810200000.0
2009-02-09 15:30:00,137.17,137.215,137.0,137.07,1765400000.0
2009-02-09 15:35:00,137.065,137.07,136.9,136.985,1341400000.0
2009-02-09 15:40:00,136.985,136.99,136.865,136.95,1057000000.0
2009-02-09 15:45:00,136.95,137.235,136.935,137.1,1204600000.0
2009-02-09 15:50:00,137.09,137.17,137.035,137.095,1066600001.0
2009-02-09 15:55:00,137.095,137.095,136.955,136.97,1141000000.0
2009-02-09 16:00:00,136.97,137.11,136.83,136.935,1609000000.0
2009-02-09 16:05:00,136.93,136.965,136.76,136.76,1584800000.0
2009-02-09 16:10:00,136.76,136.895,136.635,136.895,1765200000.0
2009-02-09 16:15:00,136.9,137.05,136.9,136.94,1665600000.0
2009-02-09 16:20:00,136.955,137.185,136.92,136.975,2093800001.0
2009-02-09 16:25:00,136.97,137.195,136.81,137.185,1616400000.0
2009-02-09 16:30:00,137.185,137.235,136.95,137.11,1429400000.0
2009-02-09 16:35:00,137.095,137.12,136.84,137.045,997000000.0
2009-02-09 16:40:00,137.055,137.13,136.925,137.01,1068000000.0
2009-02-09 16:45:00,137.01,137.095,136.835,136.855,1179300000.0
2009-02-09 16:50:00,136.855,136.995,136.81,136.945,743200000.0
2009-02-09 16:55:00,136.95,137.07,136.86,137.0,713200000.0
2009-02-09 17:00:00,137.005,137.01,136.245,136.255,762000000.0
2009-02-09 17:05:00,136.255,136.49,136.195,136.415,1270400000.0
2009-02-09 17:10:00,136.415,136.47,136.33,136.46,1112600000.0
2009-02-09 17:15:00,136.435,136.69,136.425,136.565,770500000.0
2009-02-09 17:20:00,136.575,136.655,136.48,136.555,1069600000.0
2009-02-09 17:25:00,136.555,136.565,136.045,136.055,1802500001.0
2009-02-09 17:30:00,136.075,136.16,135.71,135.97,1241700001.0
2009-02-09 17:35:00,135.98,136.435,135.92,136.42,1082800000.0
2009-02-09 17:40:00,136.425,136.535,136.325,136.33,1350400000.0
2009-02-09 17:45:00,136.33,136.56,136.22,136.51,1202000000.0
2009-02-09 17:50:00,136.5,136.595,136.4,136.4,931080000.0
2009-02-09 17:55:00,136.4,136.74,136.32,136.67,1121640000.0
2009-02-09 18:00:00,136.67,136.71,136.49,136.495,1039200000.0
2009-02-09 18:05:00,136.505,136.65,136.465,136.65,1118600000.0
2009-02-09 18:10:00,136.65,137.045,136.63,137.045,1029600000.0
2009-02-09 18:15:00,137.025,137.08,136.63,136.7,939000000.0
2009-02-09 18:20:00,136.71,136.95,136.625,136.715,724000000.0
2009-02-09 18:25:00,136.71,136.845,136.69,136.79,776600000.0
2009-02-09 18:30:00,136.785,136.8,136.525,136.615,888000000.0
2009-02-09 18:35:00,136.605,136.715,136.535,136.54,920000001.0
2009-02-09 18:40:00,136.54,136.67,136.3,136.655,912600000.0
2009-02-09 18:45:00,136.66,136.695,136.35,136.43,890600000.0
2009-02-09 18:50:00,136.43,136.785,136.43,136.6,669200000.0
2009-02-09 18:55:00,136.595,136.68,136.39,136.59,915400000.0
2009-02-09 19:00:00,136.585,136.805,136.555,136.76,594400000.0
2009-02-09 19:05:00,136.76,136.835,136.555,136.835,453200000.0
2009-02-09 19:10:00,136.835,136.875,136.495,136.495,470600000.0
2009-02-09 19:15:00,136.495,136.745,136.495,136.715,459800000.0
2009-02-09 19:20:00,136.715,136.815,136.575,136.605,427400000.0
2009-02-09 19:25:00,136.595,136.935,136.58,136.9,550000000.0
2009-02-09 19:30:00,136.905,137.015,136.81,136.865,567000000.0
2009-02-09 19:35:00,136.855,136.955,136.73,136.955,558800000.0
2009-02-09 19:40:00,136.955,137.06,136.77,136.815,798200000.0
2009-02-09 19:45:00,136.805,136.975,136.785,136.91,389000000.0
2009-02-09 19:50:00,136.9,137.11,136.875,136.935,1055000000.0
2009-02-09 19:55:00,136.935,136.985,136.88,136.95,472000000.0
2009-02-09 20:00:00,136.95,137.1,136.89,136.93,281800000.0
2009-02-09 20:05:00,136.94,137.06,136.895,137.02,334200000.0
2009-02-09 20:10:00,137.025,137.07,136.94,137.015,244000000.0
2009-02-09 20:15:00,137.025,137.04,136.9,136.945,291200000.0
2009-02-09 20:20:00,136.95,137.02,136.87,136.885,315800000.0
2009-02-09 20:25:00,136.875,136.915,136.785,136.855,355400000.0
2009-02-09 20:30:00,136.855,136.865,136.56,136.59,706400000.0
2009-02-09 20:35:00,136.555,136.65,136.425,136.64,720200000.0
2009-02-09 20:40:00,136.655,136.715,136.62,136.685,512000000.0
2009-02-09 20:45:00,136.695,136.745,136.62,136.725,428200000.0
2009-02-09 20:50:00,136.725,136.735,136.58,136.68,366200000.0
2009-02-09 20:55:00,136.685,136.915,136.615,136.91,436600000.0
2009-02-09 21:00:00,136.895,136.895,136.79,136.885,434000000.0
2009-02-09 21:05:00,136.885,136.96,136.805,136.825,412600000.0
2009-02-09 21:10:00,136.815,136.88,136.5,136.555,1093800000.0
2009-02-09 21:15:00,136.555,136.605,136.42,136.57,362000000.0
2009-02-09 21:20:00,136.58,136.625,136.51,136.545,327400000.0
2009-02-09 21:25:00,136.545,136.56,136.145,136.285,866400000.0
2009-02-09 21:30:00,136.305,136.315,136.21,136.24,295200000.0
2009-02-09 21:35:00,136.24,136.26,136.23,136.245,200200000.0
2009-02-09 21:40:00,136.25,136.32,136.195,136.205,290200000.0
2009-02-09 21:45:00,136.2,136.205,136.035,136.165,737400000.0
2009-02-09 21:50:00,136.17,136.225,136.06,136.18,1321000000.0
2009-02-09 21:55:00,136.17,136.395,136.125,136.38,918000000.0
2009-02-09 22:00:00,136.375,136.38,136.23,136.25,420400000.0
2009-02-09 22:05:00,136.25,136.335,136.145,136.175,537600000.0
2009-02-09 22:10:00,136.18,136.205,136.025,136.205,878400000.0
2009-02-09 22:15:00,136.215,136.29,136.16,136.235,1098600000.0
2009-02-09 22:20:00,136.235,136.46,136.215,136.435,579800001.0
2009-02-09 22:25:00,136.45,136.525,136.275,136.29,797800000.0
2009-02-09 22:30:00,136.295,136.405,136.2,136.215,819800000.0
2009-02-09 22:35:00,136.22,136.58,136.22,136.28,1142000000.0
2009-02-09 22:40:00,136.29,136.4,136.265,136.355,920200000.0
2009-02-09 22:45:00,136.37,136.42,136.235,136.335,1275600000.0
2009-02-09 22:50:00,136.335,136.395,136.275,136.305,741800000.0
2009-02-09 22:55:00,136.305,136.33,136.275,136.305,493600000.0
2009-02-09 23:00:00,136.31,136.39,136.3,136.39,553600000.0
2009-02-09 23:05:00,136.375,136.49,136.375,136.415,268800000.0
2009-02-09 23:10:00,136.405,136.41,136.345,136.375,115600000.0
2009-02-09 23:15:00,136.38,136.395,136.335,136.35,123800000.0
2009-02-09 23:20:00,136.36,136.375,136.3,136.36,474600000.0
2009-02-09 23:25:00,136.32,136.365,136.31,136.34,80000000.0
2009-02-09 23:30:00,136.35,136.445,136.32,136.41,302200000.0
2009-02-09 23:35:00,136.42,136.425,136.375,136.375,58000000.0
2009-02-09 23:40:00,136.39,136.42,136.345,136.38,98200000.0
2009-02-09 23:45:00,136.395,136.4,136.255,136.275,811600000.0
2009-02-09 23:50:00,136.275,136.275,136.175,136.265,630600000.0
2009-02-09 23:55:00,136.27,136.27,136.195,136.235,640000000.0
2009-02-10 00:00:00,136.235,136.325,136.11,136.325,681200000.0
2009-02-10 00:05:00,136.325,136.39,136.325,136.38,151200000.0
2009-02-10 00:10:00,136.38,136.41,136.295,136.325,249200000.0
2009-02-10 00:15:00,136.325,136.345,136.11,136.16,537400000.0
2009-02-10 00:20:00,136.165,136.275,136.11,136.215,408600000.0
2009-02-10 00:25:00,136.215,136.335,136.085,136.135,417600000.0
2009-02-10 00:30:00,136.135,136.18,136.085,136.115,308800000.0
2009-02-10 00:35:00,136.115,136.235,136.085,136.18,115200000.0
2009-02-10 00:40:00,136.19,136.19,136.105,136.105,65600000.0
2009-02-10 00:45:00,136.11,136.125,135.99,136.065,434400000.0
2009-02-10 00:50:00,136.09,136.16,135.985,136.14,477000000.0
2009-02-10 00:55:00,136.145,136.22,136.115,136.14,141600000.0
2009-02-10 01:00:00,136.125,136.225,136.125,136.15,152000000.0
2009-02-10 01:05:00,136.16,136.195,136.11,136.13,232000000.0
2009-02-10 01:10:00,136.13,136.14,136.04,136.09,394000000.0
2009-02-10 01:15:00,136.095,136.19,136.085,136.14,98400000.0
2009-02-10 01:20:00,136.14,136.365,136.125,136.31,201600000.0
2009-02-10 01:25:00,136.305,136.325,136.12,136.165,370400000.0
2009-02-10 01:30:00,136.17,136.225,136.165,136.225,93800000.0
2009-02-10 01:35:00,136.235,136.235,136.075,136.11,374000000.0
2009-02-10 01:40:00,136.11,136.155,135.91,135.91,441800000.0
2009-02-10 01:45:00,135.875,135.88,135.695,135.815,490800000.0
2009-02-10 01:50:00,135.815,135.885,135.685,135.7,442400000.0
2009-02-10 01:55:00,135.7,135.795,135.595,135.625,550400000.0
2009-02-10 02:00:00,135.635,135.875,135.62,135.805,856400000.0
2009-02-10 02:05:00,135.805,135.81,135.605,135.66,412600000.0
2009-02-10 02:10:00,135.655,135.67,135.525,135.575,496800000.0
2009-02-10 02:15:00,135.575,135.64,135.32,135.385,680600000.0
2009-02-10 02:20:00,135.385,135.515,135.205,135.49,807800000.0
2009-02-10 02:25:00,135.495,135.505,135.265,135.275,681400000.0
2009-02-10 02:30:00,135.27,135.27,134.92,135.105,811400000.0
2009-02-10 02:35:00,135.105,135.325,135.045,135.325,623400000.0
2009-02-10 02:40:00,135.325,135.42,135.005,135.02,836200000.0
2009-02-10 02:45:00,135.01,135.24,135.01,135.145,833200000.0
2009-02-10 02:50:00,135.145,135.26,135.12,135.135,421400000.0
2009-02-10 02:55:00,135.09,135.16,134.935,134.945,619000000.0
2009-02-10 03:00:00,134.945,134.96,134.64,134.72,1117200000.0
2009-02-10 03:05:00,134.735,134.75,134.5,134.74,949000000.0
2009-02-10 03:10:00,134.75,135.045,134.715,134.96,989400000.0
2009-02-10 03:15:00,134.965,134.965,134.715,134.87,923400000.0
2009-02-10 03:20:00,134.875,135.32,134.845,135.315,821400000.0
2009-02-10 03:25:00,135.26,135.5,135.19,135.23,963000000.0
2009-02-10 03:30:00,135.23,135.395,135.175,135.35,909200000.0
2009-02-10 03:35:00,135.36,135.4,135.21,135.21,427600000.0
2009-02-10 03:40:00,135.225,135.25,135.135,135.21,621200000.0
2009-02-10 03:45:00,135.225,135.28,135.1,135.1,364400000.0
2009-02-10 03:50:00,135.105,135.11,134.93,134.995,739200000.0
2009-02-10 03:55:00,134.995,135.445,134.995,135.355,934000000.0
2009-02-10 04:00:00,135.365,135.395,135.18,135.39,748400000.0
2009-02-10 04:05:00,135.4,135.45,135.285,135.355,755200000.0
2009-02-10 04:10:00,135.36,135.745,135.2,135.745,839800000.0
2009-02-10 04:15:00,135.745,135.805,135.435,135.775,880800000.0
2009-02-10 04:20:00,135.81,135.985,135.785,135.915,728000000.0
2009-02-10 04:25:00,135.92,136.21,135.92,136.085,724500000.0
2009-02-10 04:30:00,136.09,136.1,135.77,135.78,548000000.0
2009-02-10 04:35:00,135.785,135.92,135.735,135.845,685000000.0
2009-02-10 04:40:00,135.83,135.835,135.755,135.78,321000000.0
2009-02-10 04:45:00,135.78,136.12,135.715,136.055,758000000.0
2009-02-10 04:50:00,136.06,136.065,135.865,135.905,769600000.0
2009-02-10 04:55:00,135.915,135.97,135.87,135.95,520000000.0
2009-02-10 05:00:00,135.955,135.965,135.89,135.91,150400000.0
2009-02-10 05:05:00,135.905,135.925,135.775,135.825,297200000.0
2009-02-10 05:10:00,135.825,135.845,135.795,135.81,131600000.0
2009-02-10 05:15:00,135.805,135.81,135.55,135.66,373400000.0
2009-02-10 05:20:00,135.66,135.965,135.63,135.96,1163800000.0
2009-02-10 05:25:00,135.95,135.98,135.815,135.88,809600000.0
2009-02-10 05:30:00,135.875,135.885,135.705,135.745,494400000.0
2009-02-10 05:35:00,135.74,135.75,135.47,135.575,853200000.0
2009-02-10 05:40:00,135.575,135.605,135.305,135.34,1139000000.0
2009-02-10 05:45:00,135.345,135.365,135.02,135.135,1186600000.0
2009-02-10 05:50:00,135.13,135.475,135.13,135.355,853200000.0
2009-02-10 05:55:00,135.355,135.36,135.235,135.305,603000000.0
2009-02-10 06:00:00,135.31,135.5,135.29,135.435,688200000.0
2009-02-10 06:05:00,135.425,135.455,135.065,135.07,969200000.0
2009-02-10 06:10:00,135.08,135.28,135.08,135.25,475600000.0
2009-02-10 06:15:00,135.24,135.485,135.24,135.455,692400000.0
2009-02-10 06:20:00,135.455,135.46,135.33,135.375,493400000.0
2009-02-10 06:25:00,135.37,135.39,135.15,135.22,800400000.0
2009-02-10 06:30:00,135.22,135.56,135.2,135.52,1039600000.0
2009-02-10 06:35:00,135.505,135.62,135.5,135.615,692800000.0
2009-02-10 06:40:00,135.62,135.62,135.545,135.565,374000000.0
2009-02-10 06:45:00,135.565,135.61,135.37,135.585,782200000.0
2009-02-10 06:50:00,135.59,135.59,135.48,135.53,598200000.0
2009-02-10 06:55:00,135.53,135.53,135.455,135.495,370400000.0
2009-02-10 07:00:00,135.495,135.5,135.375,135.415,528000000.0
2009-02-10 07:05:00,135.415,135.42,135.275,135.275,838800000.0
2009-02-10 07:10:00,135.275,135.305,135.19,135.265,819800000.0
2009-02-10 07:15:00,135.265,135.395,135.25,135.285,588400000.0
2009-02-10 07:20:00,135.285,135.34,135.265,135.295,618800000.0
2009-02-10 07:25:00,135.295,135.315,135.255,135.275,193200000.0
2009-02-10 07:30:00,135.275,135.46,135.265,135.42,685400000.0
2009-02-10 07:35:00,135.42,135.815,135.385,135.77,1120600000.0
2009-02-10 07:40:00,135.775,135.775,135.63,135.715,921800000.0
2009-02-10 07:45:00,135.72,136.03,135.68,135.8,1025200000.0
2009-02-10 07:50:00,135.815,135.885,135.665,135.755,661400000.0
2009-02-10 07:55:00,135.765,136.025,135.67,135.985,814400000.0
2009-02-10 08:00:00,135.98,135.985,135.65,135.795,922000000.0
2009-02-10 08:05:00,135.8,135.82,135.535,135.63,1023600000.0
2009-02-10 08:10:00,135.645,135.795,135.59,135.75,926400000.0
2009-02-10 08:15:00,135.745,135.77,135.39,135.45,909600000.0
2009-02-10 08:20:00,135.44,135.585,135.36,135.555,661200000.0
2009-02-10 08:25:00,135.53,135.65,135.375,135.435,800800000.0
2009-02-10 08:30:00,135.435,135.61,135.395,135.59,872800000.0
2009-02-10 08:35:00,135.595,135.87,135.545,135.765,1112600000.0
2009-02-10 08:40:00,135.76,135.845,135.725,135.815,564400000.0
2009-02-10 08:45:00,135.81,136.0,135.81,135.855,822400000.0
2009-02-10 08:50:00,135.85,135.94,135.735,135.87,989600001.0
2009-02-10 08:55:00,135.845,135.96,135.815,135.885,1508600000.0
2009-02-10 09:00:00,135.885,136.0,135.855,135.935,1030499999.0
2009-02-10 09:05:00,135.945,135.98,135.9,135.945,620600000.0
2009-02-10 09:10:00,135.945,135.955,135.745,135.745,1176200000.0
2009-02-10 09:15:00,135.745,135.76,135.595,135.615,2513599997.0
2009-02-10 09:20:00,135.615,135.655,135.435,135.455,1405200000.0
2009-02-10 09:25:00,135.46,135.675,135.455,135.635,1722799999.0
2009-02-10 09:30:00,135.635,135.655,135.45,135.495,1767399998.0
2009-02-10 09:35:00,135.505,135.565,135.485,135.56,1819400001.0
2009-02-10 09:40:00,135.575,135.655,135.365,135.575,2006800000.0
2009-02-10 09:45:00,135.57,135.685,135.52,135.67,1021599999.0
2009-02-10 09:50:00,135.675,135.735,135.455,135.525,2180999999.0
2009-02-10 09:55:00,135.535,135.705,135.495,135.705,2177600000.0
2009-02-10 10:00:00,135.705,135.785,135.58,135.625,2270599996.0
2009-02-10 10:05:00,135.635,135.755,135.63,135.7,1493000000.0
2009-02-10 10:10:00,135.695,136.15,135.65,136.12,2056200000.0
2009-02-10 10:15:00,136.115,136.125,135.96,136.065,1485800000.0
2009-02-10 10:20:00,136.055,136.255,136.05,136.14,1689200001.0
2009-02-10 10:25:00,136.14,136.165,136.005,136.02,1034200000.0
2009-02-10 10:30:00,136.02,136.03,135.88,135.895,1085700000.0
2009-02-10 10:35:00,135.895,135.9,135.585,135.59,1125800000.0
2009-02-10 10:40:00,135.605,135.74,135.55,135.655,1241200000.0
2009-02-10 10:45:00,135.64,135.65,135.235,135.375,1818400001.0
2009-02-10 10:50:00,135.38,135.525,135.32,135.47,1663399999.0
2009-02-10 10:55:00,135.47,135.545,135.355,135.365,1374400000.0
2009-02-10 11:00:00,135.365,135.37,134.795,134.995,1702599999.0
2009-02-10 11:05:00,134.985,135.02,134.785,134.835,1746000000.0
2009-02-10 11:10:00,134.835,134.895,134.435,134.565,2290400000.0
2009-02-10 11:15:00,134.575,134.69,134.515,134.63,2393600000.0
2009-02-10 11:20:00,134.63,134.675,134.195,134.335,2066000000.0
2009-02-10 11:25:00,134.345,134.785,134.345,134.63,1858200000.0
2009-02-10 11:30:00,134.76,134.815,134.28,134.655,1950600000.0
2009-02-10 11:35:00,134.655,134.805,134.615,134.805,2448800001.0
2009-02-10 11:40:00,134.81,134.93,134.755,134.88,1484200000.0
2009-02-10 11:45:00,134.885,134.9,134.71,134.84,1128200000.0
2009-02-10 11:50:00,134.84,134.92,134.78,134.805,828200000.0
2009-02-10 11:55:00,134.8,134.94,134.765,134.83,726000000.0
2009-02-10 12:00:00,134.835,134.905,134.65,134.735,749100000.0
2009-02-10 12:05:00,134.73,134.975,134.73,134.895,797800000.0
2009-02-10 12:10:00,134.905,134.945,134.815,134.86,768400000.0
2009-02-10 12:15:00,134.875,134.96,134.85,134.915,781400000.0
2009-02-10 12:20:00,134.915,134.98,134.89,134.92,548000000.0
2009-02-10 12:25:00,134.905,135.08,134.905,135.07,516000000.0
2009-02-10 12:30:00,135.08,135.35,135.06,135.345,887200000.0
2009-02-10 12:35:00,135.355,135.53,135.235,135.43,1387600000.0
2009-02-10 12:40:00,135.42,135.43,135.15,135.23,1752000000.0
2009-02-10 12:45:00,135.23,135.275,135.175,135.175,988800000.0
2009-02-10 12:50:00,135.16,135.345,135.145,135.17,1568000000.0
2009-02-10 12:55:00,135.17,135.225,135.025,135.035,1556400000.0
2009-02-10 13:00:00,135.04,135.06,134.9,134.95,1625600000.0
2009-02-10 13:05:00,134.955,134.965,134.84,134.875,1432000000.0
2009-02-10 13:10:00,134.875,134.915,134.85,134.865,1137600000.0
2009-02-10 13:15:00,134.86,134.975,134.825,134.96,1089600000.0
2009-02-10 13:20:00,134.975,135.015,134.915,134.985,716800000.0
2009-02-10 13:25:00,134.985,135.125,134.975,135.055,930400000.0
2009-02-10 13:30:00,135.045,135.09,134.9,135.075,824000000.0
2009-02-10 13:35:00,135.09,135.105,134.93,134.995,880000000.0
2009-02-10 13:40:00,134.995,135.195,134.97,135.04,1284800000.0
2009-02-10 13:45:00,135.04,135.165,135.03,135.085,1063400000.0
2009-02-10 13:50:00,135.085,135.135,135.01,135.085,1004600000.0
2009-02-10 13:55:00,135.105,135.105,134.745,134.745,1527200000.0
2009-02-10 14:00:00,134.745,134.86,134.525,134.565,1855800000.0
2009-02-10 14:05:00,134.58,134.76,134.545,134.705,1228000000.0
2009-02-10 14:10:00,134.715,134.76,134.62,134.68,1162400000.0
2009-02-10 14:15:00,134.685,134.825,134.605,134.655,1732800000.0
2009-02-10 14:20:00,134.655,135.03,134.655,135.01,1811200000.0
2009-02-10 14:25:00,134.995,135.0,134.92,134.94,755200000.0
2009-02-10 14:30:00,134.935,135.035,134.905,135.035,960800000.0
2009-02-10 14:35:00,135.035,135.16,135.0,135.13,1200800000.0
2009-02-10 14:40:00,135.135,135.37,135.09,135.265,2029800000.0
2009-02-10 14:45:00,135.275,135.295,135.135,135.19,1355600000.0
2009-02-10 14:50:00,135.195,135.325,135.17,135.18,1604000000.0
2009-02-10 14:55:00,135.17,135.345,135.16,135.31,1210400000.0
2009-02-10 15:00:00,135.32,135.325,135.135,135.155,1788800000.0
2009-02-10 15:05:00,135.145,135.17,134.98,135.01,1335200000.0
2009-02-10 15:10:00,135.0,135.12,134.865,134.95,1897000000.0
2009-02-10 15:15:00,134.94,135.335,134.925,135.265,1772200000.0
2009-02-10 15:20:00,135.25,135.265,135.04,135.17,1615200000.0
2009-02-10 15:25:00,135.185,135.24,135.025,135.085,1584400000.0
2009-02-10 15:30:00,135.085,135.185,134.915,135.14,1658400000.0
2009-02-10 15:35:00,135.14,135.21,134.985,135.005,1418400000.0
2009-02-10 15:40:00,135.02,135.035,134.63,134.63,1880200000.0
2009-02-10 15:45:00,134.63,134.77,134.51,134.77,1554200000.0
2009-02-10 15:50:00,134.77,134.825,134.54,134.63,1688200000.0
2009-02-10 15:55:00,134.625,134.675,134.325,134.35,1766200000.0
2009-02-10 16:00:00,134.345,134.52,134.315,134.5,1614000000.0
2009-02-10 16:05:00,134.485,134.695,134.415,134.61,1354600000.0
2009-02-10 16:10:00,134.62,134.67,134.535,134.535,1130400000.0
2009-02-10 16:15:00,134.53,134.675,134.4,134.645,1293800000.0
2009-02-10 16:20:00,134.645,134.835,134.645,134.765,1627200000.0
2009-02-10 16:25:00,134.765,134.835,134.64,134.67,1760000000.0
2009-02-10 16:30:00,134.67,134.77,134.51,134.525,1869200000.0
2009-02-10 16:35:00,134.525,134.775,134.49,134.74,1883000000.0
2009-02-10 16:40:00,134.74,134.815,134.575,134.605,1577600000.0
2009-02-10 16:45:00,134.605,134.785,134.525,134.565,2288400000.0
2009-02-10 16:50:00,134.565,134.63,134.295,134.31,1972199999.0
2009-02-10 16:55:00,134.305,134.41,134.14,134.255,1976800000.0
2009-02-10 17:00:00,134.25,134.425,134.125,134.34,2074000000.0
2009-02-10 17:05:00,134.34,134.72,134.33,134.67,1518600000.0
2009-02-10 17:10:00,134.665,134.73,134.475,134.54,1392200000.0
2009-02-10 17:15:00,134.56,134.585,134.245,134.265,1605600000.0
2009-02-10 17:20:00,134.26,134.435,134.14,134.225,1658600000.0
2009-02-10 17:25:00,134.225,134.55,134.18,134.46,1644600000.0
2009-02-10 17:30:00,134.475,134.73,134.425,134.575,1675000000.0
2009-02-10 17:35:00,134.58,134.59,134.225,134.375,1925200000.0
2009-02-10 17:40:00,134.375,134.555,134.3,134.415,1848000000.0
2009-02-10 17:45:00,134.415,134.415,134.185,134.19,1815400000.0
2009-02-10 17:50:00,134.2,134.24,133.84,134.01,1860000000.0
2009-02-10 17:55:00,134.0,134.215,133.865,133.915,1641400000.0
2009-02-10 18:00:00,133.925,134.745,133.775,134.115,2044100000.0
2009-02-10 18:05:00,134.12,134.28,133.12,133.54,2172999998.0
2009-02-10 18:10:00,133.555,133.575,132.545,133.115,1731600000.0
2009-02-10 18:15:00,133.105,133.31,132.92,133.31,1339600000.0
2009-02-10 18:20:00,133.325,133.725,133.135,133.17,1248800000.0
2009-02-10 18:25:00,133.19,133.415,132.895,133.11,1840400000.0
2009-02-10 18:30:00,133.11,133.11,132.5,132.5,1703800000.0
2009-02-10 18:35:00,132.5,132.54,131.99,131.99,1824000000.0
2009-02-10 18:40:00,131.99,132.16,131.615,132.09,1730200000.0
2009-02-10 18:45:00,132.09,132.465,131.615,132.345,2283500000.0
2009-02-10 18:50:00,132.345,132.61,132.11,132.445,2179600000.0
2009-02-10 18:55:00,132.445,132.62,132.2,132.345,2268200000.0
2009-02-10 19:00:00,132.345,132.55,132.255,132.435,2018400000.0
2009-02-10 19:05:00,132.435,132.47,132.17,132.305,1951200000.0
2009-02-10 19:10:00,132.325,132.58,132.315,132.515,1589000000.0
2009-02-10 19:15:00,132.52,132.89,132.425,132.85,1244800000.0
2009-02-10 19:20:00,132.84,132.865,132.675,132.77,653000000.0
2009-02-10 19:25:00,132.78,132.78,132.395,132.475,1301400000.0
2009-02-10 19:30:00,132.48,132.525,132.285,132.525,1366800000.0
2009-02-10 19:35:00,132.54,132.545,132.115,132.39,1397400000.0
2009-02-10 19:40:00,132.395,132.745,132.375,132.64,1300200000.0
2009-02-10 19:45:00,132.655,132.935,132.565,132.905,1135200000.0
2009-02-10 19:50:00,132.905,133.05,132.84,132.895,1183600000.0
2009-02-10 19:55:00,132.885,132.9,132.555,132.605,1451600000.0
2009-02-10 20:00:00,132.605,132.605,132.12,132.28,1731200000.0
2009-02-10 20:05:00,132.28,132.345,132.035,132.065,1638800000.0
2009-02-10 20:10:00,132.07,132.265,131.87,132.215,1905000000.0
2009-02-10 20:15:00,132.215,132.215,131.845,131.845,1418600000.0
2009-02-10 20:20:00,131.845,131.845,131.17,131.455,1418200000.0
2009-02-10 20:25:00,131.455,131.535,131.085,131.305,1627200000.0
2009-02-10 20:30:00,131.29,131.345,131.02,131.305,1357600000.0
2009-02-10 20:35:00,131.305,131.35,131.125,131.185,1396800000.0
2009-02-10 20:40:00,131.185,131.39,131.145,131.37,1446600000.0
2009-02-10 20:45:00,131.365,131.38,131.165,131.25,1248200000.0
2009-02-10 20:50:00,131.255,131.295,131.08,131.08,1317000000.0
2009-02-10 20:55:00,131.09,131.16,131.005,131.025,900000000.0
2009-02-10 21:00:00,131.03,131.03,130.72,130.945,1343600000.0
2009-02-10 21:05:00,130.94,131.035,130.91,130.99,1149000000.0
2009-02-10 21:10:00,131.0,131.04,130.875,130.965,1092800000.0
2009-02-10 21:15:00,130.965,131.06,130.875,130.95,1313000000.0
2009-02-10 21:20:00,130.955,130.98,130.605,130.77,1630600000.0
2009-02-10 21:25:00,130.77,130.77,130.515,130.605,1245800000.0
2009-02-10 21:30:00,130.615,130.865,130.33,130.74,1252200000.0
2009-02-10 21:35:00,130.735,130.845,130.665,130.805,1117800000.0
2009-02-10 21:40:00,130.81,130.905,130.775,130.805,1117400000.0
2009-02-10 21:45:00,130.805,131.04,130.745,130.925,1221600000.0
2009-02-10 21:50:00,130.925,130.94,130.695,130.73,1096200000.0
2009-02-10 21:55:00,130.73,130.95,130.58,130.59,1923200000.0
2009-02-10 22:00:00,130.595,131.005,130.595,130.89,1945200000.0
2009-02-10 22:05:00,130.885,130.895,130.725,130.805,1247200000.0
2009-02-10 22:10:00,130.805,130.825,130.595,130.625,1467200000.0
2009-02-10 22:15:00,130.625,130.695,130.495,130.575,1343999999.0
2009-02-10 22:20:00,130.575,130.59,130.375,130.475,1525000000.0
2009-02-10 22:25:00,130.48,130.725,130.43,130.59,1477000000.0
2009-02-10 22:30:00,130.59,130.755,130.575,130.685,1685400000.0
2009-02-10 22:35:00,130.685,130.715,130.525,130.535,2001600000.0
2009-02-10 22:40:00,130.535,130.75,130.425,130.71,1860400000.0
2009-02-10 22:45:00,130.705,130.975,130.695,130.86,1267400000.0
2009-02-10 22:50:00,130.825,131.01,130.765,130.975,1456000000.0
2009-02-10 22:55:00,130.975,131.03,130.915,130.995,1049600000.0
2009-02-10 23:00:00,130.995,131.03,130.895,131.01,651200000.0
2009-02-10 23:05:00,131.0,131.01,130.95,130.98,659200000.0
2009-02-10 23:10:00,130.985,131.075,130.98,131.075,315200000.0
2009-02-10 23:15:00,131.08,131.08,130.965,131.02,427200000.0
2009-02-10 23:20:00,131.02,131.065,131.01,131.045,204800000.0
2009-02-10 23:25:00,131.045,131.13,131.04,131.08,274400000.0
2009-02-10 23:30:00,131.08,131.22,131.05,131.2,572200000.0
2009-02-10 23:35:00,131.2,131.39,131.2,131.39,831200000.0
2009-02-10 23:40:00,131.365,131.45,131.285,131.4,587600000.0
2009-02-10 23:45:00,131.41,131.645,131.41,131.57,1109200000.0
2009-02-10 23:50:00,131.57,131.625,131.485,131.49,624000000.0
2009-02-10 23:55:00,131.505,131.58,131.495,131.52,488000000.0
2009-02-11 00:00:00,131.52,131.54,131.285,131.34,548800000.0
2009-02-11 00:05:00,131.34,131.51,131.23,131.51,558400000.0
2009-02-11 00:10:00,131.5,131.555,131.28,131.335,380800000.0
2009-02-11 00:15:00,131.335,131.36,131.24,131.285,239200000.0
2009-02-11 00:20:00,131.285,131.305,131.235,131.28,175400000.0
2009-02-11 00:25:00,131.265,131.265,131.195,131.21,191200000.0
2009-02-11 00:30:00,131.205,131.235,131.165,131.195,276400000.0
2009-02-11 00:35:00,131.21,131.325,131.19,131.325,312800000.0
2009-02-11 00:40:00,131.325,131.39,131.215,131.32,284600000.0
2009-02-11 00:45:00,131.32,131.41,131.24,131.395,179200000.0
2009-02-11 00:50:00,131.38,131.43,131.297,131.356,382600000.0
2009-02-11 00:55:00,131.365,131.37,131.26,131.29,200800000.0
2009-02-11 01:00:00,131.29,131.465,131.29,131.465,425600000.0
2009-02-11 01:05:00,131.475,131.495,131.455,131.495,89600000.0
2009-02-11 01:10:00,131.5,131.565,131.495,131.56,185600000.0
2009-02-11 01:15:00,131.575,131.575,131.47,131.525,208200000.0
2009-02-11 01:20:00,131.515,131.535,131.48,131.535,48800000.0
2009-02-11 01:25:00,131.545,131.63,131.525,131.605,151800000.0
2009-02-11 01:30:00,131.605,131.78,131.6,131.71,98400000.0
2009-02-11 01:35:00,131.71,131.71,131.63,131.645,103400000.0
2009-02-11 01:40:00,131.645,131.7,131.555,131.565,146000000.0
2009-02-11 01:45:00,131.575,131.69,131.575,131.64,54600000.0
2009-02-11 01:50:00,131.64,131.685,131.64,131.67,118000000.0
2009-02-11 01:55:00,131.675,131.69,131.575,131.645,188600000.0
2009-02-11 02:00:00,131.65,131.77,131.53,131.75,402100000.0
2009-02-11 02:05:00,131.745,131.745,131.565,131.61,301600000.0
2009-02-11 02:10:00,131.61,131.67,131.535,131.56,130600000.0
2009-02-11 02:15:00,131.57,131.58,131.455,131.465,238000000.0
2009-02-11 02:20:00,131.46,131.48,131.315,131.36,181600000.0
2009-02-11 02:25:00,131.37,131.465,131.36,131.45,55600000.0
2009-02-11 02:30:00,131.46,131.575,131.435,131.435,259000000.0
2009-02-11 02:35:00,131.435,131.44,131.25,131.255,218400000.0
2009-02-11 02:40:00,131.245,131.26,130.805,130.935,964800000.0
2009-02-11 02:45:00,130.945,130.985,130.805,130.9,625600000.0
2009-02-11 02:50:00,130.905,130.93,130.815,130.925,376600000.0
2009-02-11 02:55:00,130.925,131.025,130.91,130.965,159000000.0
2009-02-11 03:00:00,130.965,131.195,130.925,131.165,207000000.0
2009-02-11 03:05:00,131.165,131.165,130.855,130.985,368200000.0
2009-02-11 03:10:00,130.99,131.02,130.865,130.955,250600000.0
2009-02-11 03:15:00,130.945,130.99,130.865,130.9,120200000.0
2009-02-11 03:20:00,130.88,130.925,130.815,130.865,145400000.0
2009-02-11 03:25:00,130.86,130.965,130.86,130.92,321200000.0
2009-02-11 03:30:00,130.915,130.98,130.915,130.94,176000000.0
2009-02-11 03:35:00,130.94,131.025,130.935,131.0,153200000.0
2009-02-11 03:40:00,131.0,131.06,130.955,131.015,361200000.0
2009-02-11 03:45:00,131.025,131.145,130.985,131.135,268400000.0
2009-02-11 03:50:00,131.15,131.22,131.14,131.2,315600000.0
2009-02-11 03:55:00,131.2,131.25,131.155,131.22,194400000.0
2009-02-11 04:00:00,131.225,131.225,131.085,131.17,334000000.0
2009-02-11 04:05:00,131.165,131.28,131.15,131.21,298000000.0
2009-02-11 04:10:00,131.215,131.29,131.19,131.2,108400000.0
2009-02-11 04:15:00,131.185,131.205,131.12,131.19,74400000.0
2009-02-11 04:20:00,131.19,131.22,131.145,131.155,138000000.0
2009-02-11 04:25:00,131.145,131.155,131.04,131.095,190000000.0
2009-02-11 04:30:00,131.11,131.13,131.055,131.125,143200000.0
2009-02-11 04:35:00,131.135,131.175,131.12,131.17,243600000.0
2009-02-11 04:40:00,131.17,131.25,131.13,131.13,329200000.0
2009-02-11 04:45:00,131.13,131.155,130.985,131.02,272000000.0
2009-02-11 04:50:00,131.02,131.035,130.88,130.9,115200000.0
2009-02-11 04:55:00,130.915,130.94,130.835,130.92,176600000.0
2009-02-11 05:00:00,130.91,131.02,130.88,131.02,137800000.0
2009-02-11 05:05:00,131.015,131.015,130.95,130.975,220000000.0
2009-02-11 05:10:00,130.965,131.085,130.91,131.085,367600000.0
2009-02-11 05:15:00,131.085,131.23,131.065,131.155,757200000.0
2009-02-11 05:20:00,131.145,131.245,131.025,131.055,447200000.0
2009-02-11 05:25:00,131.05,131.085,131.045,131.08,59200000.0
2009-02-11 05:30:00,131.07,131.095,131.0,131.085,232200000.0
2009-02-11 05:35:00,131.09,131.1,131.0,131.02,209000000.0
2009-02-11 05:40:00,131.02,131.155,130.985,131.145,207400000.0
2009-02-11 05:45:00,131.15,131.165,131.05,131.07,225600000.0
2009-02-11 05:50:00,131.075,131.135,131.015,131.125,231400000.0
2009-02-11 05:55:00,131.135,131.14,131.01,131.07,117000000.0
2009-02-11 06:00:00,131.075,131.135,131.015,131.015,262200000.0
2009-02-11 06:05:00,131.01,131.035,130.9,130.99,476600000.0
2009-02-11 06:10:00,130.985,131.03,130.825,130.875,479200000.0
2009-02-11 06:15:00,130.885,130.915,130.82,130.87,175400000.0
2009-02-11 06:20:00,130.86,130.885,130.85,130.87,95600000.0
2009-02-11 06:25:00,130.865,130.98,130.865,130.97,48200000.0
2009-02-11 06:30:00,130.97,131.03,130.96,131.03,51000000.0
2009-02-11 06:35:00,131.03,131.22,131.025,131.2,244800000.0
2009-02-11 06:40:00,131.2,131.34,131.165,131.215,271200000.0
2009-02-11 06:45:00,131.205,131.21,130.98,131.1,194200000.0
2009-02-11 06:50:00,131.09,131.115,131.035,131.055,288400000.0
2009-02-11 06:55:00,131.055,131.12,130.955,131.035,237400000.0
2009-02-11 07:00:00,131.035,131.085,130.955,131.065,115400000.0
2009-02-11 07:05:00,131.07,131.175,131.025,131.115,88600000.0
2009-02-11 07:10:00,131.12,131.14,131.035,131.08,119800000.0
2009-02-11 07:15:00,131.09,131.115,131.015,131.025,225600000.0
2009-02-11 07:20:00,131.04,131.07,130.895,130.905,252400000.0
2009-02-11 07:25:00,130.91,130.98,130.76,130.895,389200000.0
2009-02-11 07:30:00,130.885,130.91,130.765,130.8,388000000.0
2009-02-11 07:35:00,130.775,130.875,130.735,130.86,183400000.0
2009-02-11 07:40:00,130.85,130.855,129.625,129.995,746500000.0
2009-02-11 07:45:00,130.015,130.095,129.92,129.995,630800000.0
2009-02-11 07:50:00,130.005,130.1,129.95,130.01,731600000.0
2009-02-11 07:55:00,130.01,130.01,129.67,129.695,782000000.0
2009-02-11 08:00:00,129.695,129.8,129.49,129.585,648600001.0
2009-02-11 08:05:00,129.6,129.825,129.6,129.82,497000000.0
2009-02-11 08:10:00,129.82,130.02,129.78,130.0,537800000.0
2009-02-11 08:15:00,130.0,130.16,129.89,130.1,298200000.0
2009-02-11 08:20:00,130.115,130.215,130.005,130.05,339800000.0
2009-02-11 08:25:00,130.05,130.05,129.68,129.75,457300000.0
2009-02-11 08:30:00,129.75,129.875,129.705,129.705,338800000.0
2009-02-11 08:35:00,129.71,129.79,129.705,129.755,165000000.0
2009-02-11 08:40:00,129.76,129.78,129.51,129.75,534800000.0
2009-02-11 08:45:00,129.76,129.85,129.665,129.665,206600000.0
2009-02-11 08:50:00,129.69,130.0,129.665,129.85,411400000.0
2009-02-11 08:55:00,129.855,129.855,129.65,129.715,524400000.0
2009-02-11 09:00:00,129.715,129.735,129.49,129.515,1131999999.0
2009-02-11 09:05:00,129.52,129.745,129.5,129.72,1154600000.0
2009-02-11 09:10:00,129.72,130.025,129.695,129.975,1282400000.0
2009-02-11 09:15:00,129.975,130.0,129.785,129.855,1097800001.0
2009-02-11 09:20:00,129.86,129.865,129.62,129.84,1469800000.0
2009-02-11 09:25:00,129.84,130.025,129.795,130.015,1259600000.0
2009-02-11 09:30:00,130.02,130.075,129.95,130.045,1239799999.0
2009-02-11 09:35:00,130.045,130.23,129.98,130.21,1205800000.0
2009-02-11 09:40:00,130.185,130.195,130.01,130.165,1326400000.0
2009-02-11 09:45:00,130.165,130.165,129.95,130.04,1365400000.0
2009-02-11 09:50:00,130.03,130.065,129.91,129.93,1199800000.0
2009-02-11 09:55:00,129.93,130.005,129.875,129.905,1174200000.0
2009-02-11 10:00:00,129.915,129.93,129.795,129.905,1299800000.0
2009-02-11 10:05:00,129.895,129.895,129.555,129.565,1072700000.0
2009-02-11 10:10:00,129.555,129.84,129.55,129.78,1352200000.0
2009-02-11 10:15:00,129.775,129.915,129.69,129.73,1062600000.0
2009-02-11 10:20:00,129.74,130.14,129.725,130.125,1433600000.0
2009-02-11 10:25:00,130.12,130.245,129.955,130.115,1652600000.0
2009-02-11 10:30:00,130.12,130.13,129.97,130.03,1081600000.0
2009-02-11 10:35:00,130.05,130.11,129.97,129.97,948000000.0
2009-02-11 10:40:00,129.97,130.01,129.87,129.955,1226200000.0
2009-02-11 10:45:00,129.96,130.06,129.94,129.99,994800000.0
2009-02-11 10:50:00,129.98,129.98,129.84,129.865,763000000.0
2009-02-11 10:55:00,129.86,129.975,129.715,129.715,1073600000.0
2009-02-11 11:00:00,129.715,129.83,129.53,129.585,1278600000.0
2009-02-11 11:05:00,129.59,129.595,129.455,129.475,1328200000.0
2009-02-11 11:10:00,129.5,129.63,129.47,129.545,1124600000.0
2009-02-11 11:15:00,129.545,129.59,129.47,129.495,1435000000.0
2009-02-11 11:20:00,129.495,129.62,129.455,129.505,1030900000.0
2009-02-11 11:25:00,129.495,129.555,129.465,129.485,977400000.0
2009-02-11 11:30:00,129.515,130.215,129.515,129.985,1722600000.0
2009-02-11 11:35:00,129.98,130.18,129.82,129.895,1609000000.0
2009-02-11 11:40:00,129.885,130.22,129.885,130.185,1521400000.0
2009-02-11 11:45:00,130.18,130.27,130.115,130.185,1552000000.0
2009-02-11 11:50:00,130.185,130.285,130.125,130.14,1175600000.0
2009-02-11 11:55:00,130.155,130.28,130.04,130.185,1150400000.0
2009-02-11 12:00:00,130.19,130.2,130.08,130.105,1214200000.0
2009-02-11 12:05:00,130.11,130.155,130.03,130.14,714900000.0
2009-02-11 12:10:00,130.14,130.575,130.085,130.575,1123000000.0
2009-02-11 12:15:00,130.575,130.76,130.54,130.745,1397200000.0
2009-02-11 12:20:00,130.76,131.075,130.745,130.745,1282000000.0
2009-02-11 12:25:00,130.74,130.81,130.575,130.585,1269800000.0
2009-02-11 12:30:00,130.575,130.62,130.06,130.145,1876700000.0
2009-02-11 12:35:00,130.145,130.23,129.7,129.845,1611400000.0
2009-02-11 12:40:00,129.845,129.875,129.425,129.46,1706600000.0
2009-02-11 12:45:00,129.465,129.645,129.35,129.545,1875500000.0
2009-02-11 12:50:00,129.545,129.58,129.11,129.125,1600200000.0
2009-02-11 12:55:00,129.125,129.14,128.86,128.865,1300400000.0
2009-02-11 13:00:00,128.89,129.4,128.87,129.235,815600000.0
2009-02-11 13:05:00,129.235,129.275,129.015,129.23,642600000.0
2009-02-11 13:10:00,129.23,129.355,129.125,129.275,502000000.0
2009-02-11 13:15:00,129.245,129.4,129.185,129.37,641400000.0
2009-02-11 13:20:00,129.355,129.39,129.25,129.365,478400000.0
2009-02-11 13:25:00,129.36,129.37,129.23,129.365,452400000.0
2009-02-11 13:30:00,129.37,129.91,129.33,129.69,927480000.0
2009-02-11 13:35:00,129.705,129.755,129.485,129.485,616400000.0
2009-02-11 13:40:00,129.495,129.73,129.495,129.565,578000000.0
2009-02-11 13:45:00,129.56,129.635,129.5,129.605,432200000.0
2009-02-11 13:50:00,129.615,129.62,129.455,129.5,347200000.0
2009-02-11 13:55:00,129.495,129.495,129.08,129.105,896000000.0
2009-02-11 14:00:00,129.115,129.27,129.03,129.175,1167800000.0
2009-02-11 14:05:00,129.175,129.325,129.15,129.185,1103200000.0
2009-02-11 14:10:00,129.2,129.285,129.145,129.23,869400000.0
2009-02-11 14:15:00,129.235,129.44,129.185,129.345,979800000.0
2009-02-11 14:20:00,129.345,129.345,129.19,129.28,767000000.0
2009-02-11 14:25:00,129.27,129.38,129.195,129.33,604200000.0
2009-02-11 14:30:00,129.32,129.495,129.295,129.34,717800000.0
2009-02-11 14:35:00,129.34,129.415,129.325,129.415,389600000.0
2009-02-11 14:40:00,129.415,129.445,129.325,129.38,312400000.0
2009-02-11 14:45:00,129.37,129.605,129.355,129.525,345000000.0
2009-02-11 14:50:00,129.525,129.59,129.47,129.555,710400000.0
2009-02-11 14:55:00,129.555,129.62,129.235,129.265,840700000.0
2009-02-11 15:00:00,129.265,129.48,129.22,129.425,838300000.0
2009-02-11 15:05:00,129.43,129.54,129.345,129.44,707200000.0
2009-02-11 15:10:00,129.435,129.63,129.425,129.425,614000000.0
2009-02-11 15:15:00,129.435,129.755,129.435,129.675,671600000.0
2009-02-11 15:20:00,129.69,129.96,129.69,129.895,650600000.0
2009-02-11 15:25:00,129.895,129.925,129.83,129.87,653000000.0
2009-02-11 15:30:00,129.85,129.9,129.73,129.745,644000000.0
2009-02-11 15:35:00,129.745,130.04,129.73,129.895,642600000.0
2009-02-11 15:40:00,129.9,130.18,129.88,129.975,520700000.0
2009-02-11 15:45:00,129.985,130.13,129.905,130.115,385600000.0
2009-02-11 15:50:00,130.12,130.18,130.01,130.15,581800000.0
2009-02-11 15:55:00,130.16,130.255,130.055,130.135,624000000.0
2009-02-11 16:00:00,130.13,130.23,130.03,130.165,492100000.0
2009-02-11 16:05:00,130.17,130.2,130.075,130.13,369200000.0
2009-02-11 16:10:00,130.13,130.13,129.845,129.925,453700000.0
2009-02-11 16:15:00,129.94,129.94,129.76,129.905,442000000.0
2009-02-11 16:20:00,129.91,130.065,129.85,130.055,455000000.0
2009-02-11 16:25:00,130.045,130.16,129.865,129.875,475600000.0
2009-02-11 16:30:00,129.885,130.105,129.88,129.91,619400000.0
2009-02-11 16:35:00,129.905,130.28,129.865,130.195,832600000.0
2009-02-11 16:40:00,130.195,130.26,129.965,130.01,944800000.0
2009-02-11 16:45:00,130.02,130.235,130.02,130.09,490600000.0
2009-02-11 16:50:00,130.1,130.265,130.025,130.115,773000000.0
2009-02-11 16:55:00,130.115,130.15,129.86,129.865,959000000.0
2009-02-11 17:00:00,129.86,130.14,129.78,130.05,1238200000.0
2009-02-11 17:05:00,130.05,130.05,129.75,129.835,921700000.0
2009-02-11 17:10:00,129.835,129.89,129.59,129.67,661500000.0
2009-02-11 17:15:00,129.68,129.68,129.48,129.5,722000000.0
2009-02-11 17:20:00,129.495,129.715,129.485,129.715,1675600000.0
2009-02-11 17:25:00,129.725,129.735,129.335,129.43,1997000000.0
2009-02-11 17:30:00,129.435,129.73,129.255,129.725,604800000.0
2009-02-11 17:35:00,129.73,129.775,129.6,129.68,698000000.0
2009-02-11 17:40:00,129.675,129.78,129.445,129.755,764800000.0
2009-02-11 17:45:00,129.755,129.92,129.685,129.845,884900000.0
2009-02-11 17:50:00,129.845,130.01,129.84,129.875,632200000.0
2009-02-11 17:55:00,129.89,129.895,129.55,129.55,915800000.0
2009-02-11 18:00:00,129.555,129.64,129.395,129.575,953800000.0
2009-02-11 18:05:00,129.575,129.615,129.4,129.535,406400000.0
2009-02-11 18:10:00,129.535,129.85,129.455,129.84,568800000.0
2009-02-11 18:15:00,129.84,129.915,129.74,129.835,598800000.0
2009-02-11 18:20:00,129.865,129.93,129.665,129.715,710000000.0
2009-02-11 18:25:00,129.705,129.825,129.615,129.785,520000000.0
2009-02-11 18:30:00,129.775,130.06,129.735,129.835,564200000.0
2009-02-11 18:35:00,129.84,129.865,129.715,129.715,610400000.0
2009-02-11 18:40:00,129.715,129.73,129.6,129.7,485800000.0
2009-02-11 18:45:00,129.705,129.905,129.705,129.88,556200000.0
2009-02-11 18:50:00,129.865,130.32,129.865,130.305,1057400000.0
2009-02-11 18:55:00,130.305,130.395,130.1,130.225,929400000.0
2009-02-11 19:00:00,130.23,130.29,130.125,130.24,588800000.0
2009-02-11 19:05:00,130.24,130.27,130.15,130.24,456200000.0
2009-02-11 19:10:00,130.245,130.465,130.075,130.075,801800000.0
2009-02-11 19:15:00,130.08,130.17,130.055,130.165,388000000.0
2009-02-11 19:20:00,130.155,130.195,130.06,130.075,295600000.0
2009-02-11 19:25:00,130.075,130.125,130.055,130.115,276400000.0
2009-02-11 19:30:00,130.115,130.115,129.89,129.915,349200000.0
2009-02-11 19:35:00,129.92,130.03,129.845,130.03,183800000.0
2009-02-11 19:40:00,130.035,130.195,130.02,130.18,320300000.0
2009-02-11 19:45:00,130.19,130.19,130.08,130.12,158000000.0
2009-02-11 19:50:00,130.125,130.125,129.88,129.89,249400000.0
2009-02-11 19:55:00,129.885,129.885,129.665,129.76,437800000.0
2009-02-11 20:00:00,129.77,130.01,129.765,129.96,271400000.0
2009-02-11 20:05:00,129.97,129.975,129.625,129.765,479800000.0
2009-02-11 20:10:00,129.765,129.925,129.71,129.8,725600000.0
2009-02-11 20:15:00,129.805,129.885,129.715,129.755,363200000.0
2009-02-11 20:20:00,129.75,129.89,129.75,129.815,324200000.0
2009-02-11 20:25:00,129.815,129.9,129.795,129.845,252200000.0
2009-02-11 20:30:00,129.845,129.875,129.78,129.805,474800000.0
2009-02-11 20:35:00,129.795,129.81,129.695,129.75,343600000.0
2009-02-11 20:40:00,129.765,129.785,129.445,129.53,372000000.0
2009-02-11 20:45:00,129.525,129.585,129.39,129.43,663400000.0
2009-02-11 20:50:00,129.44,129.65,129.405,129.6,1057200000.0
2009-02-11 20:55:00,129.605,129.715,129.495,129.615,636200000.0
2009-02-11 21:00:00,129.615,129.695,129.605,129.655,530400000.0
2009-02-11 21:05:00,129.655,129.665,129.53,129.605,653000000.0
2009-02-11 21:10:00,129.62,129.64,129.455,129.575,943400000.0
2009-02-11 21:15:00,129.565,129.575,129.385,129.41,788600000.0
2009-02-11 21:20:00,129.405,129.535,129.365,129.535,602800000.0
2009-02-11 21:25:00,129.535,129.8,129.535,129.66,623200000.0
2009-02-11 21:30:00,129.655,129.75,129.535,129.615,757000000.0
2009-02-11 21:35:00,129.62,129.825,129.62,129.795,536000000.0
2009-02-11 21:40:00,129.79,129.84,129.755,129.795,236400000.0
2009-02-11 21:45:00,129.8,129.82,129.63,129.63,252200000.0
2009-02-11 21:50:00,129.64,130.045,129.635,129.955,604800000.0
2009-02-11 21:55:00,129.955,130.265,129.955,130.075,799200000.0
2009-02-11 22:00:00,130.085,130.165,129.905,129.915,789200000.0
2009-02-11 22:05:00,129.925,130.055,129.925,129.97,540200000.0
2009-02-11 22:10:00,129.965,130.07,129.945,130.07,269600000.0
2009-02-11 22:15:00,130.065,130.285,130.015,130.07,588000000.0
2009-02-11 22:20:00,130.07,130.08,129.885,129.965,458400000.0
2009-02-11 22:25:00,129.96,129.99,129.855,129.88,507200000.0
2009-02-11 22:30:00,129.88,129.98,129.775,129.775,525400000.0
2009-02-11 22:35:00,129.795,129.885,129.725,129.77,313200000.0
2009-02-11 22:40:00,129.78,129.845,129.735,129.795,407600000.0
2009-02-11 22:45:00,129.79,129.92,129.705,129.895,266000000.0
2009-02-11 22:50:00,129.895,129.93,129.845,129.93,106400000.0
2009-02-11 22:55:00,129.93,130.07,129.905,129.99,156600000.0
2009-02-11 23:00:00,129.995,130.065,129.945,130.04,386000000.0
2009-02-11 23:05:00,130.055,130.08,129.99,130.07,137600000.0
2009-02-11 23:10:00,130.065,130.15,130.065,130.105,158600000.0
2009-02-11 23:15:00,130.105,130.12,130.09,130.1,64600000.0
2009-02-11 23:20:00,130.095,130.095,130.009,130.095,272600000.0
2009-02-11 23:25:00,130.1,130.13,130.03,130.125,84400000.0
2009-02-11 23:30:00,130.12,130.12,130.055,130.065,68800000.0
2009-02-11 23:35:00,130.06,130.11,130.045,130.11,69000000.0
2009-02-11 23:40:00,130.1,130.1,130.08,130.09,75000000.0
2009-02-11 23:45:00,130.08,130.09,130.04,130.06,97200000.0
2009-02-11 23:50:00,130.06,130.12,130.025,130.12,116800000.0
2009-02-11 23:55:00,130.12,130.14,130.055,130.1,253200000.0
2009-02-12 00:00:00,130.065,130.23,130.04,130.125,177000000.0
2009-02-12 00:05:00,130.125,130.155,130.115,130.15,96400000.0
2009-02-12 00:10:00,130.14,130.145,130.055,130.075,59200000.0
2009-02-12 00:15:00,130.075,130.095,129.99,130.055,248200000.0
2009-02-12 00:20:00,130.05,130.05,130.0,130.01,40000000.0
2009-02-12 00:25:00,130.02,130.02,129.94,129.955,107800000.0
2009-02-12 00:30:00,129.95,129.96,129.765,129.78,202800000.0
2009-02-12 00:35:00,129.775,129.825,129.695,129.715,67600000.0
2009-02-12 00:40:00,129.715,129.87,129.715,129.87,246200000.0
2009-02-12 00:45:00,129.88,129.88,129.786,129.845,340400000.0
2009-02-12 00:50:00,129.835,129.835,129.71,129.76,57600000.0
2009-02-12 00:55:00,129.76,129.87,129.755,129.855,36600000.0
2009-02-12 01:00:00,129.855,129.94,129.75,129.76,217000000.0
2009-02-12 01:05:00,129.76,129.785,129.635,129.665,98600000.0
2009-02-12 01:10:00,129.69,129.77,129.66,129.695,122200000.0
2009-02-12 01:15:00,129.7,129.715,129.61,129.635,178600000.0
2009-02-12 01:20:00,129.635,129.635,129.55,129.57,93000000.0
2009-02-12 01:25:00,129.58,129.6,129.505,129.51,159800000.0
2009-02-12 01:30:00,129.525,129.64,129.505,129.64,161600000.0
2009-02-12 01:35:00,129.655,129.66,129.61,129.645,85200000.0
2009-02-12 01:40:00,129.655,129.67,129.575,129.64,65200000.0
2009-02-12 01:45:00,129.645,129.71,129.555,129.685,254600000.0
2009-02-12 01:50:00,129.68,129.775,129.64,129.72,217800000.0
2009-02-12 01:55:00,129.725,129.735,129.58,129.58,142200000.0
2009-02-12 02:00:00,129.595,129.595,129.385,129.445,571100000.0
2009-02-12 02:05:00,129.45,129.695,129.45,129.65,446800000.0
2009-02-12 02:10:00,129.65,129.65,129.5,129.54,492200000.0
2009-02-12 02:15:00,129.525,129.525,129.4,129.47,549000000.0
2009-02-12 02:20:00,129.47,129.47,129.335,129.335,430600000.0
2009-02-12 02:25:00,129.335,129.51,129.305,129.51,440800000.0
2009-02-12 02:30:00,129.52,129.7,129.46,129.63,747100000.0
2009-02-12 02:35:00,129.63,129.75,129.59,129.75,643600000.0
2009-02-12 02:40:00,129.75,129.835,129.695,129.755,705600000.0
2009-02-12 02:45:00,129.76,129.81,129.635,129.635,514400000.0
2009-02-12 02:50:00,129.635,129.82,129.635,129.705,630800000.0
2009-02-12 02:55:00,129.7,129.79,129.61,129.62,738800000.0
2009-02-12 03:00:00,129.615,129.615,129.55,129.595,567000000.0
2009-02-12 03:05:00,129.595,129.7,129.56,129.7,837400000.0
2009-02-12 03:10:00,129.66,129.66,129.545,129.61,444400000.0
2009-02-12 03:15:00,129.605,129.685,129.585,129.595,399800000.0
2009-02-12 03:20:00,129.59,129.76,129.555,129.695,647000000.0
2009-02-12 03:25:00,129.71,129.71,129.645,129.665,419800000.0
2009-02-12 03:30:00,129.66,129.705,129.56,129.58,415200000.0
2009-02-12 03:35:00,129.585,129.64,129.58,129.585,219800000.0
2009-02-12 03:40:00,129.595,129.64,129.555,129.615,493000000.0
2009-02-12 03:45:00,129.615,129.695,129.585,129.655,266800000.0
2009-02-12 03:50:00,129.655,129.865,129.655,129.865,575200000.0
2009-02-12 03:55:00,129.875,130.0,129.82,129.825,731400000.0
2009-02-12 04:00:00,129.825,129.83,129.785,129.795,476200000.0
2009-02-12 04:05:00,129.78,129.785,129.71,129.775,531800000.0
2009-02-12 04:10:00,129.79,129.82,129.73,129.795,406200000.0
2009-02-12 04:15:00,129.795,129.81,129.755,129.765,192400000.0
2009-02-12 04:20:00,129.76,129.77,129.58,129.62,391000000.0
2009-02-12 04:25:00,129.625,129.785,129.615,129.685,837800000.0
2009-02-12 04:30:00,129.68,129.81,129.655,129.66,799000000.0
2009-02-12 04:35:00,129.655,129.655,129.535,129.625,684600000.0
2009-02-12 04:40:00,129.63,129.63,129.54,129.62,417400000.0
2009-02-12 04:45:00,129.61,129.65,129.55,129.55,323800000.0
2009-02-12 04:50:00,129.545,129.595,129.505,129.56,269800000.0
2009-02-12 04:55:00,129.555,129.555,129.495,129.515,355400000.0
2009-02-12 05:00:00,129.515,129.525,129.465,129.515,550600000.0
2009-02-12 05:05:00,129.525,129.53,129.48,129.485,320600000.0
2009-02-12 05:10:00,129.48,129.57,129.48,129.555,259400000.0
2009-02-12 05:15:00,129.55,129.555,129.4,129.445,656600000.0
2009-02-12 05:20:00,129.445,129.515,129.295,129.295,844200000.0
2009-02-12 05:25:00,129.305,129.425,129.26,129.405,1097800000.0
2009-02-12 05:30:00,129.395,129.435,129.365,129.435,436200000.0
2009-02-12 05:35:00,129.435,129.445,129.385,129.395,420600000.0
2009-02-12 05:40:00,129.39,129.39,129.255,129.295,528200000.0
2009-02-12 05:45:00,129.305,129.345,129.265,129.305,593400000.0
2009-02-12 05:50:00,129.305,129.325,129.15,129.185,775800000.0
2009-02-12 05:55:00,129.18,129.24,129.165,129.185,414400000.0
2009-02-12 06:00:00,129.18,129.4,129.175,129.365,622200000.0
2009-02-12 06:05:00,129.37,129.48,129.345,129.39,413800000.0
2009-02-12 06:10:00,129.38,129.535,129.38,129.445,463000000.0
2009-02-12 06:15:00,129.445,129.45,129.345,129.345,257600000.0
2009-02-12 06:20:00,129.35,129.39,129.29,129.315,536200000.0
2009-02-12 06:25:00,129.315,129.34,129.23,129.32,352800000.0
2009-02-12 06:30:00,129.305,129.32,129.235,129.24,186800000.0
2009-02-12 06:35:00,129.235,129.355,129.23,129.305,167400000.0
2009-02-12 06:40:00,129.315,129.4,129.295,129.395,187600000.0
2009-02-12 06:45:00,129.365,129.43,129.345,129.385,401800000.0
2009-02-12 06:50:00,129.375,129.485,129.375,129.41,288800000.0
2009-02-12 06:55:00,129.415,129.415,129.35,129.355,88600000.0
2009-02-12 07:00:00,129.355,129.365,129.295,129.345,296600000.0
2009-02-12 07:05:00,129.345,129.4,129.265,129.28,340000000.0
2009-02-12 07:10:00,129.285,129.3,129.165,129.255,535600000.0
2009-02-12 07:15:00,129.255,129.33,129.14,129.215,559200000.0
2009-02-12 07:20:00,129.21,129.29,129.205,129.245,419600000.0
2009-02-12 07:25:00,129.25,129.29,129.155,129.155,549400000.0
2009-02-12 07:30:00,129.165,129.22,129.115,129.14,637200000.0
2009-02-12 07:35:00,129.135,129.25,129.115,129.24,469400000.0
2009-02-12 07:40:00,129.23,129.29,129.185,129.255,232600000.0
2009-02-12 07:45:00,129.26,129.305,129.19,129.265,532000000.0
2009-02-12 07:50:00,129.275,129.31,129.245,129.275,381600000.0
2009-02-12 07:55:00,129.28,129.4,129.23,129.38,476000000.0
2009-02-12 08:00:00,129.38,129.385,129.24,129.26,426400000.0
2009-02-12 08:05:00,129.255,129.395,129.235,129.345,299000000.0
2009-02-12 08:10:00,129.355,129.4,129.325,129.385,287600000.0
2009-02-12 08:15:00,129.385,129.475,129.36,129.415,398600000.0
2009-02-12 08:20:00,129.415,129.445,129.325,129.375,415600000.0
2009-02-12 08:25:00,129.38,129.42,129.34,129.375,464200000.0
2009-02-12 08:30:00,129.38,129.385,129.33,129.355,219200000.0
2009-02-12 08:35:00,129.365,129.365,129.325,129.35,280000000.0
2009-02-12 08:40:00,129.34,129.4,129.32,129.365,374600000.0
2009-02-12 08:45:00,129.37,129.405,129.34,129.37,166400000.0
2009-02-12 08:50:00,129.375,129.42,129.335,129.415,280000000.0
2009-02-12 08:55:00,129.435,129.46,129.325,129.36,342400000.0
2009-02-12 09:00:00,129.35,129.49,129.305,129.465,839200000.0
2009-02-12 09:05:00,129.46,129.675,129.46,129.675,765600000.0
2009-02-12 09:10:00,129.675,129.775,129.52,129.645,659200000.0
2009-02-12 09:15:00,129.64,129.73,129.605,129.605,543200000.0
2009-02-12 09:20:00,129.6,129.61,129.465,129.48,520000000.0
2009-02-12 09:25:00,129.485,129.58,129.48,129.54,464800000.0
2009-02-12 09:30:00,129.54,129.565,129.47,129.515,684000000.0
2009-02-12 09:35:00,129.515,129.545,129.435,129.455,539200000.0
2009-02-12 09:40:00,129.445,129.475,129.37,129.43,948800000.0
2009-02-12 09:45:00,129.425,129.45,129.375,129.44,534400000.0
2009-02-12 09:50:00,129.455,129.59,129.41,129.41,1368800000.0
2009-02-12 09:55:00,129.41,129.52,129.275,129.385,1304800000.0
2009-02-12 10:00:00,129.385,129.43,129.1,129.135,1277200000.0
2009-02-12 10:05:00,129.15,129.175,129.015,129.08,783400000.0
2009-02-12 10:10:00,129.075,129.225,128.91,128.96,1150999999.0
2009-02-12 10:15:00,128.97,128.975,128.6,128.815,1238400000.0
2009-02-12 10:20:00,128.81,128.83,128.555,128.58,1296000000.0
2009-02-12 10:25:00,128.58,128.58,128.335,128.4,1621400000.0
2009-02-12 10:30:00,128.41,128.575,128.34,128.365,1411400000.0
2009-02-12 10:35:00,128.36,128.36,128.015,128.215,1413000000.0
2009-02-12 10:40:00,128.21,128.21,127.925,127.995,1589400000.0
2009-02-12 10:45:00,127.99,128.12,127.895,127.95,1347000000.0
2009-02-12 10:50:00,127.95,127.98,127.56,127.56,1949200000.0
2009-02-12 10:55:00,127.56,127.9,127.44,127.825,2196200000.0
2009-02-12 11:00:00,127.83,127.89,127.44,127.45,1955800000.0
2009-02-12 11:05:00,127.45,127.765,127.45,127.715,1776200000.0
2009-02-12 11:10:00,127.715,127.78,127.53,127.66,1973000000.0
2009-02-12 11:15:00,127.665,127.82,127.49,127.695,1722200000.0
2009-02-12 11:20:00,127.68,127.775,127.465,127.475,1270400000.0
2009-02-12 11:25:00,127.49,127.89,127.46,127.745,1373600000.0
2009-02-12 11:30:00,127.75,128.025,127.685,127.935,1374200000.0
2009-02-12 11:35:00,127.935,127.975,127.83,127.84,1148200000.0
2009-02-12 11:40:00,127.845,127.88,127.58,127.69,1428800000.0
2009-02-12 11:45:00,127.685,127.735,127.59,127.665,1096000000.0
2009-02-12 11:50:00,127.665,127.665,127.575,127.61,1183200000.0
2009-02-12 11:55:00,127.6,127.635,127.405,127.47,1600800000.0
2009-02-12 12:00:00,127.465,127.47,127.195,127.465,1750400000.0
2009-02-12 12:05:00,127.47,127.5,127.42,127.475,993600000.0
2009-02-12 12:10:00,127.455,127.465,127.11,127.235,1494000000.0
2009-02-12 12:15:00,127.235,127.41,127.145,127.38,1489400000.0
2009-02-12 12:20:00,127.38,127.595,127.315,127.595,1020000000.0
2009-02-12 12:25:00,127.615,127.685,127.485,127.52,1414800000.0
2009-02-12 12:30:00,127.52,127.545,127.305,127.405,1272800000.0
2009-02-12 12:35:00,127.41,127.58,127.405,127.525,1248000000.0
2009-02-12 12:40:00,127.5,127.745,127.465,127.745,1232000000.0
2009-02-12 12:45:00,127.745,127.82,127.48,127.62,1319600000.0
2009-02-12 12:50:00,127.615,127.7,127.545,127.625,1261800000.0
2009-02-12 12:55:00,127.625,127.785,127.61,127.77,1105600000.0
2009-02-12 13:00:00,127.77,128.0,127.77,127.84,1627800000.0
2009-02-12 13:05:00,127.84,127.92,127.75,127.75,1215800000.0
2009-02-12 13:10:00,127.765,127.81,127.715,127.745,796000000.0
2009-02-12 13:15:00,127.74,127.835,127.7,127.755,1421200000.0
2009-02-12 13:20:00,127.755,127.795,127.69,127.715,1143200000.0
2009-02-12 13:25:00,127.725,127.75,127.65,127.705,944200000.0
2009-02-12 13:30:00,127.71,127.715,127.64,127.67,742400000.0
2009-02-12 13:35:00,127.665,127.74,127.61,127.735,661200000.0
2009-02-12 13:40:00,127.74,127.755,127.64,127.72,869400000.0
2009-02-12 13:45:00,127.72,127.79,127.695,127.78,775800000.0
2009-02-12 13:50:00,127.78,127.835,127.75,127.78,564000000.0
2009-02-12 13:55:00,127.775,127.85,127.735,127.83,514400000.0
2009-02-12 14:00:00,127.83,127.88,127.75,127.78,874400000.0
2009-02-12 14:05:00,127.785,127.995,127.77,127.96,1180200000.0
2009-02-12 14:10:00,127.955,128.125,127.945,128.085,1088900000.0
2009-02-12 14:15:00,128.095,128.11,127.875,127.935,1142800000.0
2009-02-12 14:20:00,127.93,128.11,127.915,128.085,930400000.0
2009-02-12 14:25:00,128.085,128.155,127.995,128.155,688400000.0
2009-02-12 14:30:00,128.17,128.25,128.13,128.17,1105200000.0
2009-02-12 14:35:00,128.175,128.185,128.075,128.08,1086800000.0
2009-02-12 14:40:00,128.07,128.145,128.045,128.065,902400000.0
2009-02-12 14:45:00,128.07,128.155,128.065,128.085,1177200000.0
2009-02-12 14:50:00,128.095,128.095,128.025,128.04,824800000.0
2009-02-12 14:55:00,128.04,128.04,127.835,127.835,1158000000.0
2009-02-12 15:00:00,127.835,127.955,127.825,127.945,1189400000.0
2009-02-12 15:05:00,127.95,127.975,127.895,127.91,784800000.0
2009-02-12 15:10:00,127.895,127.9,127.76,127.82,1429800000.0
2009-02-12 15:15:00,127.835,127.87,127.725,127.86,1087400000.0
2009-02-12 15:20:00,127.865,127.915,127.79,127.845,1181600000.0
2009-02-12 15:25:00,127.86,127.925,127.835,127.86,1252800000.0
2009-02-12 15:30:00,127.86,128.575,127.86,128.45,1836600000.0
2009-02-12 15:35:00,128.44,128.465,128.215,128.215,1917400000.0
2009-02-12 15:40:00,128.215,128.535,128.14,128.52,2015600000.0
2009-02-12 15:45:00,128.525,128.69,128.33,128.34,1816600000.0
2009-02-12 15:50:00,128.335,128.61,128.33,128.515,1613600000.0
2009-02-12 15:55:00,128.53,128.675,128.425,128.425,1807700000.0
2009-02-12 16:00:00,128.425,128.46,128.26,128.415,2057599999.0
2009-02-12 16:05:00,128.425,128.44,128.18,128.25,1834000000.0
2009-02-12 16:10:00,128.25,128.285,128.08,128.1,1305200000.0
2009-02-12 16:15:00,128.1,128.26,128.01,128.15,1700000000.0
2009-02-12 16:20:00,128.14,128.255,128.035,128.19,1714200000.0
2009-02-12 16:25:00,128.19,128.44,128.185,128.31,1442800000.0
2009-02-12 16:30:00,128.32,128.33,127.89,128.085,1790400000.0
2009-02-12 16:35:00,128.085,128.45,128.055,128.305,1999000000.0
2009-02-12 16:40:00,128.3,128.575,128.275,128.56,2062999999.0
2009-02-12 16:45:00,128.555,128.825,128.525,128.79,1411400000.0
2009-02-12 16:50:00,128.785,128.8,128.35,128.65,1784000000.0
2009-02-12 16:55:00,128.665,128.665,128.19,128.34,1890199999.0
2009-02-12 17:00:00,128.345,128.47,128.115,128.465,1655000000.0
2009-02-12 17:05:00,128.465,128.545,128.315,128.545,1703000000.0
2009-02-12 17:10:00,128.535,128.725,128.5,128.545,1312800000.0
2009-02-12 17:15:00,128.555,128.605,128.37,128.505,1454400000.0
2009-02-12 17:20:00,128.505,128.575,128.32,128.535,1399000000.0
2009-02-12 17:25:00,128.535,128.64,128.315,128.6,1738000000.0
2009-02-12 17:30:00,128.59,128.755,128.465,128.74,1863599999.0
2009-02-12 17:35:00,128.735,128.87,128.685,128.84,1336500000.0
2009-02-12 17:40:00,128.84,128.945,128.715,128.915,1398800000.0
2009-02-12 17:45:00,128.97,129.24,128.925,129.16,1870700000.0
2009-02-12 17:50:00,129.16,129.33,129.03,129.23,1731700000.0
2009-02-12 17:55:00,129.225,129.265,128.965,129.12,1768800000.0
2009-02-12 18:00:00,129.135,129.135,128.825,129.06,1715800000.0
2009-02-12 18:05:00,129.05,129.235,128.995,129.125,1796600000.0
2009-02-12 18:10:00,129.125,129.175,128.83,128.84,1536600000.0
2009-02-12 18:15:00,128.845,128.86,128.32,128.375,1927200000.0
2009-02-12 18:20:00,128.39,128.48,128.21,128.415,1574200000.0
2009-02-12 18:25:00,128.415,128.74,128.4,128.655,1587000000.0
2009-02-12 18:30:00,128.645,128.865,128.615,128.705,1415000000.0
2009-02-12 18:35:00,128.705,129.0,128.59,128.885,1347200000.0
2009-02-12 18:40:00,128.885,129.345,128.885,129.23,1610400000.0
2009-02-12 18:45:00,129.235,129.36,128.955,129.11,1368200000.0
2009-02-12 18:50:00,129.11,129.2,128.97,129.105,1182400000.0
2009-02-12 18:55:00,129.105,129.12,128.93,128.995,1302600000.0
2009-02-12 19:00:00,128.995,129.255,128.955,129.245,950400000.0
2009-02-12 19:05:00,129.23,129.315,129.18,129.205,1158400000.0
2009-02-12 19:10:00,129.19,129.215,129.06,129.155,916800000.0
2009-02-12 19:15:00,129.155,129.46,129.145,129.35,1497600000.0
2009-02-12 19:20:00,129.345,129.395,129.16,129.2,1116800000.0
2009-02-12 19:25:00,129.2,129.545,129.19,129.515,1480000000.0
2009-02-12 19:30:00,129.515,129.515,129.05,129.09,1139200000.0
2009-02-12 19:35:00,129.075,129.15,128.96,129.03,1076800000.0
2009-02-12 19:40:00,129.025,129.07,128.87,128.875,747200000.0
2009-02-12 19:45:00,128.875,128.98,128.795,128.95,1233000000.0
2009-02-12 19:50:00,128.965,129.01,128.865,128.915,600000000.0
2009-02-12 19:55:00,128.92,129.005,128.87,128.965,804800000.0
2009-02-12 20:00:00,128.955,128.965,128.73,128.775,1308000000.0
2009-02-12 20:05:00,128.775,128.945,128.635,128.945,1959399999.0
2009-02-12 20:10:00,128.96,129.105,128.705,128.78,1512600000.0
2009-02-12 20:15:00,128.78,128.82,128.69,128.725,1086400000.0
2009-02-12 20:20:00,128.72,128.735,128.54,128.555,721600000.0
2009-02-12 20:25:00,128.57,128.79,128.515,128.775,852800000.0
2009-02-12 20:30:00,128.765,128.845,128.575,128.59,1337600000.0
2009-02-12 20:35:00,128.605,128.63,128.425,128.45,1173800000.0
2009-02-12 20:40:00,128.455,128.58,128.44,128.505,864000000.0
2009-02-12 20:45:00,128.505,128.575,128.42,128.545,1334400000.0
2009-02-12 20:50:00,128.535,128.665,128.505,128.585,1104000000.0
2009-02-12 20:55:00,128.585,128.64,128.465,128.6,1045600000.0
2009-02-12 21:00:00,128.605,128.69,128.535,128.585,680000000.0
2009-02-12 21:05:00,128.585,128.81,128.555,128.655,918400000.0
2009-02-12 21:10:00,128.67,128.905,128.66,128.82,759600000.0
2009-02-12 21:15:00,128.805,129.02,128.78,128.9,868600000.0
2009-02-12 21:20:00,128.9,128.945,128.755,128.83,764800000.0
2009-02-12 21:25:00,128.84,128.84,128.665,128.71,950800000.0
2009-02-12 21:30:00,128.705,128.75,128.645,128.645,945600000.0
2009-02-12 21:35:00,128.645,128.695,128.49,128.535,1059200000.0
2009-02-12 21:40:00,128.525,128.55,128.445,128.495,513200000.0
2009-02-12 21:45:00,128.48,128.52,128.38,128.5,900800000.0
2009-02-12 21:50:00,128.5,128.52,128.365,128.39,932800000.0
2009-02-12 21:55:00,128.385,128.415,128.28,128.37,1264800000.0
2009-02-12 22:00:00,128.36,128.375,128.13,128.175,1361600000.0
2009-02-12 22:05:00,128.16,128.315,128.06,128.285,1245600000.0
2009-02-12 22:10:00,128.28,128.585,128.275,128.425,1487200000.0
2009-02-12 22:15:00,128.435,128.65,128.405,128.6,1057600000.0
2009-02-12 22:20:00,128.6,128.845,128.465,128.69,1644200000.0
2009-02-12 22:25:00,128.675,129.06,128.63,129.06,2034600000.0
2009-02-12 22:30:00,129.08,129.14,128.84,129.045,1607600000.0
2009-02-12 22:35:00,129.045,129.12,128.83,128.905,2038200000.0
2009-02-12 22:40:00,128.905,129.39,128.905,129.32,2028600000.0
2009-02-12 22:45:00,129.32,129.405,129.105,129.315,1779200000.0
2009-02-12 22:50:00,129.315,129.75,129.295,129.67,1559600000.0
2009-02-12 22:55:00,129.685,129.78,129.51,129.54,1586800000.0
2009-02-12 23:00:00,129.555,129.6,129.44,129.6,1254600000.0
2009-02-12 23:05:00,129.6,129.69,129.465,129.6,768600000.0
2009-02-12 23:10:00,129.595,129.725,129.53,129.53,997800000.0
2009-02-12 23:15:00,129.53,129.585,129.435,129.525,1049400000.0
2009-02-12 23:20:00,129.525,129.795,129.495,129.725,1084400000.0
2009-02-12 23:25:00,129.735,129.86,129.64,129.715,886400000.0
2009-02-12 23:30:00,129.715,129.76,129.64,129.73,795800000.0
2009-02-12 23:35:00,129.73,129.875,129.67,129.865,1108800000.0
2009-02-12 23:40:00,129.87,129.885,129.735,129.785,993000000.0
2009-02-12 23:45:00,129.775,129.855,129.745,129.84,685600000.0
2009-02-12 23:50:00,129.845,129.845,129.755,129.77,262400000.0
2009-02-12 23:55:00,129.77,129.785,129.715,129.73,515200000.0
2009-02-13 00:00:00,129.72,129.75,129.56,129.605,614400000.0
2009-02-13 00:05:00,129.605,129.62,129.525,129.575,416000000.0
2009-02-13 00:10:00,129.59,129.745,129.5,129.725,331200000.0
2009-02-13 00:15:00,129.715,129.715,129.565,129.635,476800000.0
2009-02-13 00:20:00,129.635,129.8,129.62,129.77,376000000.0
2009-02-13 00:25:00,129.755,129.815,129.73,129.81,195200000.0
2009-02-13 00:30:00,129.805,129.915,129.76,129.875,685400000.0
2009-02-13 00:35:00,129.89,129.89,129.755,129.77,313600000.0
2009-02-13 00:40:00,129.775,129.87,129.77,129.77,173800000.0
2009-02-13 00:45:00,129.775,129.825,129.725,129.76,304800000.0
2009-02-13 00:50:00,129.76,129.76,129.645,129.645,244800000.0
2009-02-13 00:55:00,129.65,129.885,129.64,129.72,528400000.0
2009-02-13 01:00:00,129.735,129.84,129.7,129.72,460800000.0
2009-02-13 01:05:00,129.715,129.725,129.535,129.58,425600000.0
2009-02-13 01:10:00,129.58,129.625,129.49,129.565,353600000.0
2009-02-13 01:15:00,129.565,129.62,129.535,129.565,337600000.0
2009-02-13 01:20:00,129.565,129.605,129.485,129.555,212800000.0
2009-02-13 01:25:00,129.535,129.54,129.465,129.48,219200000.0
2009-02-13 01:30:00,129.455,129.455,129.365,129.44,376000000.0
2009-02-13 01:35:00,129.44,129.44,129.27,129.305,530400000.0
2009-02-13 01:40:00,129.32,129.32,129.18,129.28,611200000.0
2009-02-13 01:45:00,129.295,129.41,129.245,129.405,608800000.0
2009-02-13 01:50:00,129.42,129.615,129.42,129.53,601600000.0
2009-02-13 01:55:00,129.56,129.575,129.515,129.53,465000000.0
2009-02-13 02:00:00,129.53,129.735,129.53,129.705,1030600000.0
2009-02-13 02:05:00,129.705,129.715,129.42,129.515,910600000.0
2009-02-13 02:10:00,129.53,129.675,129.49,129.51,954200000.0
2009-02-13 02:15:00,129.505,129.505,129.33,129.43,652200000.0
2009-02-13 02:20:00,129.44,129.45,129.29,129.395,541800000.0
2009-02-13 02:25:00,129.385,129.43,129.32,129.385,513600000.0
2009-02-13 02:30:00,129.41,129.49,129.395,129.46,301200000.0
2009-02-13 02:35:00,129.47,129.585,129.455,129.535,169600000.0
2009-02-13 02:40:00,129.545,129.645,129.53,129.57,168000000.0
2009-02-13 02:45:00,129.575,129.675,129.55,129.595,621800000.0
2009-02-13 02:50:00,129.59,129.635,129.515,129.635,532200000.0
2009-02-13 02:55:00,129.62,129.66,129.545,129.575,540800000.0
2009-02-13 03:00:00,129.58,129.82,129.58,129.7,573600000.0
2009-02-13 03:05:00,129.695,129.78,129.66,129.715,460200000.0
2009-02-13 03:10:00,129.715,129.815,129.67,129.8,532400000.0
2009-02-13 03:15:00,129.79,129.875,129.72,129.82,637800000.0
2009-02-13 03:20:00,129.82,129.82,129.745,129.775,224000000.0
2009-02-13 03:25:00,129.785,129.82,129.76,129.815,220800000.0
2009-02-13 03:30:00,129.81,129.865,129.79,129.855,362000000.0
2009-02-13 03:35:00,129.855,129.9,129.81,129.855,242400000.0
2009-02-13 03:40:00,129.845,129.86,129.73,129.82,768399997.0
2009-02-13 03:45:00,129.82,129.965,129.82,129.91,540800000.0
2009-02-13 03:50:00,129.915,129.995,129.915,129.97,518200000.0
2009-02-13 03:55:00,129.97,129.985,129.77,129.93,841000000.0
2009-02-13 04:00:00,129.925,129.98,129.875,129.93,568200000.0
2009-02-13 04:05:00,129.92,130.235,129.89,130.235,1127400000.0
2009-02-13 04:10:00,130.235,130.495,130.215,130.485,962500000.0
2009-02-13 04:15:00,130.485,130.615,130.45,130.46,840000000.0
2009-02-13 04:20:00,130.465,130.655,130.46,130.64,694400000.0
2009-02-13 04:25:00,130.64,130.66,130.35,130.405,1234000000.0
2009-02-13 04:30:00,130.41,130.485,130.38,130.405,646800000.0
2009-02-13 04:35:00,130.395,130.535,130.33,130.53,598400000.0
2009-02-13 04:40:00,130.535,130.705,130.495,130.685,578400000.0
2009-02-13 04:45:00,130.685,130.69,130.49,130.555,782200000.0
2009-02-13 04:50:00,130.555,130.825,130.525,130.78,492200000.0
2009-02-13 04:55:00,130.775,130.81,130.685,130.695,620800000.0
2009-02-13 05:00:00,130.69,130.805,130.675,130.805,456800000.0
2009-02-13 05:05:00,130.81,131.115,130.785,131.07,691000000.0
2009-02-13 05:10:00,131.07,131.205,131.045,131.07,761200000.0
2009-02-13 05:15:00,131.08,131.175,131.06,131.065,804800000.0
2009-02-13 05:20:00,131.065,131.165,131.0,131.155,465600000.0
2009-02-13 05:25:00,131.155,131.155,131.005,131.03,441600000.0
2009-02-13 05:30:00,131.04,131.15,131.025,131.14,571800000.0
2009-02-13 05:35:00,131.14,131.215,131.125,131.125,376600000.0
2009-02-13 05:40:00,131.12,131.13,131.03,131.095,302200000.0
2009-02-13 05:45:00,131.095,131.275,131.055,131.14,738600000.0
2009-02-13 05:50:00,131.155,131.19,131.105,131.19,445800000.0
2009-02-13 05:55:00,131.175,131.26,131.02,131.055,319400000.0
2009-02-13 06:00:00,131.04,131.075,130.815,130.835,965600000.0
2009-02-13 06:05:00,130.84,130.945,130.83,130.915,286400000.0
2009-02-13 06:10:00,130.925,130.925,130.865,130.915,195200000.0
2009-02-13 06:15:00,130.91,130.91,130.725,130.79,524400000.0
2009-02-13 06:20:00,130.79,130.885,130.765,130.83,338600000.0
2009-02-13 06:25:00,130.815,130.835,130.62,130.7,543000000.0
2009-02-13 06:30:00,130.715,130.73,130.625,130.675,384200000.0
2009-02-13 06:35:00,130.68,130.69,130.535,130.55,489600000.0
2009-02-13 06:40:00,130.545,130.635,130.42,130.43,813000000.0
2009-02-13 06:45:00,130.425,130.705,130.37,130.625,902600000.0
2009-02-13 06:50:00,130.625,130.735,130.605,130.685,593600000.0
2009-02-13 06:55:00,130.69,130.78,130.69,130.755,495200000.0
2009-02-13 07:00:00,130.77,130.935,130.755,130.925,547600000.0
2009-02-13 07:05:00,130.925,130.94,130.865,130.905,419800000.0
2009-02-13 07:10:00,130.87,130.89,130.81,130.875,245000000.0
2009-02-13 07:15:00,130.87,130.87,130.785,130.815,518400000.0
2009-02-13 07:20:00,130.805,130.855,130.785,130.82,288800000.0
2009-02-13 07:25:00,130.825,130.825,130.73,130.75,335200000.0
2009-02-13 07:30:00,130.765,130.83,130.74,130.79,380800000.0
2009-02-13 07:35:00,130.79,130.79,130.56,130.56,532200000.0
2009-02-13 07:40:00,130.56,130.575,130.485,130.555,554600000.0
2009-02-13 07:45:00,130.555,130.6,130.545,130.58,512000000.0
2009-02-13 07:50:00,130.585,130.8,130.565,130.79,761600000.0
2009-02-13 07:55:00,130.785,130.885,130.765,130.885,320000000.0
2009-02-13 08:00:00,130.885,130.945,130.775,130.78,665000000.0
2009-02-13 08:05:00,130.79,130.825,130.76,130.775,265600000.0
2009-02-13 08:10:00,130.78,130.84,130.755,130.79,457600000.0
2009-02-13 08:15:00,130.795,130.885,130.785,130.885,265600000.0
2009-02-13 08:20:00,130.885,130.975,130.885,130.945,293600000.0
2009-02-13 08:25:00,130.945,131.045,130.91,130.93,467400000.0
2009-02-13 08:30:00,130.935,130.95,130.8,130.86,470400000.0
2009-02-13 08:35:00,130.865,130.9,130.81,130.86,467200000.0
2009-02-13 08:40:00,130.87,130.875,130.74,130.805,537900000.0
2009-02-13 08:45:00,130.82,130.87,130.81,130.82,309600000.0
2009-02-13 08:50:00,130.825,130.84,130.725,130.76,294400000.0
2009-02-13 08:55:00,130.75,130.775,130.57,130.7,506400000.0
2009-02-13 09:00:00,130.705,130.8,130.64,130.695,1087400000.0
2009-02-13 09:05:00,130.705,130.85,130.675,130.81,781400000.0
2009-02-13 09:10:00,130.81,130.87,130.725,130.815,798600000.0
2009-02-13 09:15:00,130.825,130.94,130.82,130.9,584000000.0
2009-02-13 09:20:00,130.89,130.965,130.67,130.685,865600000.0
2009-02-13 09:25:00,130.675,130.83,130.645,130.775,534400000.0
2009-02-13 09:30:00,130.79,131.025,130.78,130.97,1085000000.0
2009-02-13 09:35:00,130.975,131.145,130.96,131.1,1187600000.0
2009-02-13 09:40:00,131.1,131.465,131.085,131.37,1341000000.0
2009-02-13 09:45:00,131.375,131.675,131.33,131.47,1335600000.0
2009-02-13 09:50:00,131.46,131.635,131.46,131.575,861200000.0
2009-02-13 09:55:00,131.565,131.915,131.56,131.795,1405000000.0
2009-02-13 10:00:00,131.8,131.97,131.65,131.79,1758000000.0
2009-02-13 10:05:00,131.795,131.885,131.605,131.625,1427000000.0
2009-02-13 10:10:00,131.625,131.74,131.475,131.52,1623000000.0
2009-02-13 10:15:00,131.52,131.525,131.335,131.425,1465000000.0
2009-02-13 10:20:00,131.42,131.695,131.39,131.6,1501200000.0
2009-02-13 10:25:00,131.605,132.095,131.6,132.015,1580600000.0
2009-02-13 10:30:00,131.955,132.03,131.81,131.915,1736400000.0
2009-02-13 10:35:00,131.91,132.06,131.85,131.875,1827400000.0
2009-02-13 10:40:00,131.875,132.28,131.865,132.215,1988200000.0
2009-02-13 10:45:00,132.225,132.33,132.185,132.265,1166600000.0
2009-02-13 10:50:00,132.265,132.33,132.205,132.31,1559400000.0
2009-02-13 10:55:00,132.3,132.305,132.16,132.195,1380800000.0
2009-02-13 11:00:00,132.195,132.215,132.0,132.075,1254800000.0
2009-02-13 11:05:00,132.07,132.7,132.07,132.7,1913800000.0
2009-02-13 11:10:00,132.685,132.835,132.55,132.69,1803799999.0
2009-02-13 11:15:00,132.69,132.69,132.585,132.61,871200000.0
2009-02-13 11:20:00,132.61,132.765,132.545,132.765,962400000.0
2009-02-13 11:25:00,132.765,132.845,132.74,132.79,764600000.0
2009-02-13 11:30:00,132.79,132.92,132.74,132.74,963600000.0
2009-02-13 11:35:00,132.75,132.995,132.74,132.95,1024400000.0
2009-02-13 11:40:00,132.935,133.145,132.93,133.145,1204200000.0
2009-02-13 11:45:00,133.14,133.35,133.11,133.175,1558800000.0
2009-02-13 11:50:00,133.175,133.52,133.155,133.45,1505400000.0
2009-02-13 11:55:00,133.455,133.585,133.42,133.435,1538800000.0
2009-02-13 12:00:00,133.44,133.89,133.37,133.845,1668200000.0
2009-02-13 12:05:00,133.835,133.84,133.595,133.645,1488400000.0
2009-02-13 12:10:00,133.645,133.645,133.44,133.62,1179300000.0
2009-02-13 12:15:00,133.615,133.705,133.55,133.635,1150400000.0
2009-02-13 12:20:00,133.64,133.66,133.195,133.395,1038600000.0
2009-02-13 12:25:00,133.395,133.455,133.335,133.45,884600000.0
2009-02-13 12:30:00,133.45,133.61,133.43,133.495,1147000000.0
2009-02-13 12:35:00,133.51,133.565,133.195,133.195,1290000000.0
2009-02-13 12:40:00,133.195,133.26,133.13,133.145,903400000.0
2009-02-13 12:45:00,133.145,133.145,132.925,132.985,1207000000.0
2009-02-13 12:50:00,132.985,133.19,132.945,133.055,750600000.0
2009-02-13 12:55:00,133.055,133.07,132.945,132.96,577400000.0
2009-02-13 13:00:00,132.96,132.975,132.725,132.805,853300000.0
2009-02-13 13:05:00,132.815,132.97,132.705,132.74,1034400000.0
2009-02-13 13:10:00,132.75,132.905,132.675,132.755,1090400000.0
2009-02-13 13:15:00,132.77,133.02,132.72,132.96,1226800000.0
2009-02-13 13:20:00,132.955,132.955,132.82,132.865,634400000.0
2009-02-13 13:25:00,132.865,132.9,132.805,132.855,747600000.0
2009-02-13 13:30:00,132.865,132.935,132.855,132.88,632300000.0
2009-02-13 13:35:00,132.865,132.945,132.865,132.885,403800000.0
2009-02-13 13:40:00,132.885,132.9,132.7,132.72,607600000.0
2009-02-13 13:45:00,132.735,132.77,132.525,132.575,1053100000.0
2009-02-13 13:50:00,132.58,133.01,132.58,133.01,1303800000.0
2009-02-13 13:55:00,132.995,133.105,132.88,132.89,1541400000.0
2009-02-13 14:00:00,132.9,132.94,132.815,132.82,1116400000.0
2009-02-13 14:05:00,132.82,132.855,132.635,132.66,1315000000.0
2009-02-13 14:10:00,132.66,132.815,132.66,132.795,580400000.0
2009-02-13 14:15:00,132.795,133.085,132.795,133.025,763800000.0
2009-02-13 14:20:00,133.03,133.045,132.91,132.935,986200001.0
2009-02-13 14:25:00,132.925,133.0,132.835,132.88,1043600000.0
2009-02-13 14:30:00,132.88,133.055,132.845,133.045,999000000.0
2009-02-13 14:35:00,133.04,133.22,132.92,133.21,1099400000.0
2009-02-13 14:40:00,133.205,133.34,133.19,133.315,976200000.0
2009-02-13 14:45:00,133.305,133.33,133.12,133.175,1155400000.0
2009-02-13 14:50:00,133.175,133.19,133.03,133.09,1417400000.0
2009-02-13 14:55:00,133.09,133.24,132.995,133.01,1362800000.0
2009-02-13 15:00:00,133.01,133.095,132.92,132.935,1452200000.0
2009-02-13 15:05:00,132.935,132.965,132.8,132.895,1382200000.0
2009-02-13 15:10:00,132.905,132.99,132.905,132.95,1334600000.0
2009-02-13 15:15:00,132.965,133.01,132.915,132.93,815400000.0
2009-02-13 15:20:00,132.925,132.99,132.8,132.87,1558000000.0
2009-02-13 15:25:00,132.875,132.9,132.685,132.85,1357200000.0
2009-02-13 15:30:00,132.855,133.025,132.845,132.985,1052400000.0
2009-02-13 15:35:00,132.985,133.015,132.89,132.995,1019600000.0
2009-02-13 15:40:00,132.995,133.025,132.655,132.655,1455600000.0
2009-02-13 15:45:00,132.63,132.665,132.165,132.22,2132800000.0
2009-02-13 15:50:00,132.22,132.44,131.955,131.965,1655800000.0
2009-02-13 15:55:00,131.965,132.02,131.265,131.365,2047200000.0
2009-02-13 16:00:00,131.365,131.6,131.28,131.6,1862100000.0
2009-02-13 16:05:00,131.605,132.035,131.605,131.86,2027800000.0
2009-02-13 16:10:00,131.86,132.04,131.69,131.69,2225200000.0
2009-02-13 16:15:00,131.7,131.92,131.655,131.675,1990200000.0
2009-02-13 16:20:00,131.685,131.71,131.41,131.445,1951000000.0
2009-02-13 16:25:00,131.445,131.87,131.38,131.815,1975400001.0
2009-02-13 16:30:00,131.815,132.195,131.775,132.075,1953300000.0
2009-02-13 16:35:00,132.07,132.115,131.755,131.81,1807600000.0
2009-02-13 16:40:00,131.81,131.995,131.765,131.865,1552000000.0
2009-02-13 16:45:00,131.865,131.96,131.755,131.855,1866800000.0
2009-02-13 16:50:00,131.875,132.03,131.71,131.9,1645600000.0
2009-02-13 16:55:00,131.885,132.195,131.76,132.115,2040000000.0
2009-02-13 17:00:00,132.115,132.22,131.99,132.115,1586000000.0
2009-02-13 17:05:00,132.13,132.34,132.085,132.165,1404800000.0
2009-02-13 17:10:00,132.175,132.215,131.975,132.215,1518600000.0
2009-02-13 17:15:00,132.21,132.235,132.065,132.21,1408600000.0
2009-02-13 17:20:00,132.21,132.525,132.175,132.44,1806200000.0
2009-02-13 17:25:00,132.455,132.57,132.42,132.485,1746600000.0
2009-02-13 17:30:00,132.475,133.13,132.475,133.08,1753200000.0
2009-02-13 17:35:00,133.08,133.28,132.83,133.04,1713900000.0
2009-02-13 17:40:00,133.04,133.04,132.715,132.725,1628700000.0
2009-02-13 17:45:00,132.735,132.74,132.39,132.39,1987199999.0
2009-02-13 17:50:00,132.39,132.59,132.275,132.285,1775200000.0
2009-02-13 17:55:00,132.27,132.78,132.265,132.685,1603000000.0
2009-02-13 18:00:00,132.685,132.7,132.185,132.295,1627200000.0
2009-02-13 18:05:00,132.285,132.645,132.275,132.545,1872800000.0
2009-02-13 18:10:00,132.55,132.605,132.225,132.33,1508000000.0
2009-02-13 18:15:00,132.335,132.375,132.235,132.295,1107400000.0
2009-02-13 18:20:00,132.295,132.295,131.985,132.125,1796800000.0
2009-02-13 18:25:00,132.125,132.4,132.095,132.275,1917800001.0
2009-02-13 18:30:00,132.275,132.585,132.17,132.585,1514600000.0
2009-02-13 18:35:00,132.59,132.625,132.435,132.52,1083400000.0
2009-02-13 18:40:00,132.535,132.66,132.37,132.635,903000000.0
2009-02-13 18:45:00,132.65,132.685,132.4,132.46,1136200000.0
2009-02-13 18:50:00,132.465,132.56,132.31,132.395,1344599999.0
2009-02-13 18:55:00,132.405,132.49,132.325,132.42,1189200000.0
2009-02-13 19:00:00,132.42,132.635,132.345,132.525,1031800000.0
2009-02-13 19:05:00,132.535,132.595,132.405,132.485,1158000000.0
2009-02-13 19:10:00,132.475,132.565,132.255,132.365,1392400000.0
2009-02-13 19:15:00,132.38,132.385,132.175,132.27,850500000.0
2009-02-13 19:20:00,132.26,132.345,132.17,132.33,468800000.0
2009-02-13 19:25:00,132.33,132.365,132.245,132.295,627600000.0
2009-02-13 19:30:00,132.29,132.46,132.16,132.215,1723000000.0
2009-02-13 19:35:00,132.215,132.36,132.2,132.285,745600000.0
2009-02-13 19:40:00,132.285,132.4,132.195,132.215,634800000.0
2009-02-13 19:45:00,132.225,132.23,132.11,132.165,455800000.0
2009-02-13 19:50:00,132.17,132.185,131.975,131.995,306400000.0
2009-02-13 19:55:00,131.99,132.02,131.86,132.02,567400000.0
2009-02-13 20:00:00,132.035,132.165,131.97,132.15,435800000.0
2009-02-13 20:05:00,132.155,132.335,132.155,132.27,600600000.0
2009-02-13 20:10:00,132.27,132.33,132.07,132.09,487600000.0
2009-02-13 20:15:00,132.09,132.3,131.94,132.185,646000000.0
2009-02-13 20:20:00,132.185,132.27,132.15,132.23,684600000.0
2009-02-13 20:25:00,132.23,132.34,132.225,132.275,441200000.0
2009-02-13 20:30:00,132.265,132.32,132.18,132.26,579800000.0
2009-02-13 20:35:00,132.26,132.34,132.11,132.22,592400000.0
2009-02-13 20:40:00,132.215,132.3,132.145,132.26,552600000.0
2009-02-13 20:45:00,132.265,132.45,132.215,132.43,1088400000.0
2009-02-13 20:50:00,132.43,132.47,132.25,132.275,653200000.0
2009-02-13 20:55:00,132.27,132.28,132.17,132.24,770600000.0
2009-02-13 21:00:00,132.23,132.355,132.22,132.25,902600000.0
2009-02-13 21:05:00,132.24,132.255,131.955,132.09,858900000.0
2009-02-13 21:10:00,132.1,132.18,132.035,132.045,428200000.0
2009-02-13 21:15:00,132.035,132.065,131.89,132.015,691400000.0
2009-02-13 21:20:00,131.99,132.11,131.9,131.935,814000000.0
2009-02-13 21:25:00,131.945,132.035,131.89,131.975,775800000.0
2009-02-13 21:30:00,131.97,132.075,131.905,132.03,632600000.0
2009-02-13 21:35:00,132.025,132.08,131.95,132.02,619000000.0
2009-02-13 21:40:00,132.035,132.14,131.995,132.085,491000000.0
2009-02-13 21:45:00,132.08,132.145,131.975,132.115,419800000.0
2009-02-13 21:50:00,132.115,132.305,132.045,132.295,694800000.0
2009-02-13 21:55:00,132.3,132.4,132.24,132.4,590800000.0
2009-02-13 22:00:00,132.4,132.49,132.245,132.375,777400000.0
2009-02-13 22:05:00,132.38,132.39,132.07,132.15,527200000.0
2009-02-13 22:10:00,132.15,132.31,132.15,132.225,594400000.0
2009-02-13 22:15:00,132.27,132.27,132.08,132.1,625600000.0
2009-02-13 22:20:00,132.09,132.215,132.09,132.175,520200000.0
2009-02-13 22:25:00,132.195,132.33,132.19,132.275,357200000.0
2009-02-13 22:30:00,132.27,132.36,132.25,132.33,623000000.0
2009-02-13 22:35:00,132.33,132.35,132.185,132.235,473800000.0
2009-02-13 22:40:00,132.235,132.325,132.215,132.285,449800000.0
2009-02-13 22:45:00,132.29,132.305,132.225,132.295,502000000.0
2009-02-13 22:50:00,132.305,132.37,132.25,132.37,474200000.0
2009-02-13 22:55:00,132.36,132.455,132.305,132.415,508800000.0
2009-02-13 23:00:00,132.42,132.44,132.29,132.32,337200000.0
2009-02-13 23:05:00,132.325,132.365,132.235,132.315,422400000.0
2009-02-13 23:10:00,132.28,132.315,132.175,132.27,356800000.0
2009-02-13 23:15:00,132.265,132.33,132.23,132.285,236400000.0
2009-02-13 23:20:00,132.29,132.31,132.175,132.215,404000000.0
2009-02-13 23:25:00,132.205,132.28,132.205,132.225,148000000.0
2009-02-13 23:30:00,132.25,132.275,132.169,132.275,187800000.0
2009-02-13 23:35:00,132.275,132.475,132.225,132.405,391600000.0
2009-02-13 23:40:00,132.38,132.435,132.225,132.24,273800000.0
2009-02-13 23:45:00,132.25,132.27,132.005,132.065,510800000.0
2009-02-13 23:50:00,132.09,132.165,131.87,131.89,215600000.0
2009-02-13 23:55:00,131.9,132.073,131.775,132.005,208800000.0
2009-02-16 00:00:00,130.273,130.425,130.21,130.425,519500000.0
2009-02-16 00:05:00,130.4,130.64,130.39,130.64,134200000.0
2009-02-16 00:10:00,130.645,130.955,130.645,130.93,424400000.0
2009-02-16 00:15:00,130.915,131.06,130.88,130.885,141800000.0
2009-02-16 00:20:00,130.885,130.96,130.775,130.795,113400000.0
2009-02-16 00:25:00,130.8,130.825,130.55,130.57,147800000.0
2009-02-16 00:30:00,130.57,130.615,130.39,130.42,384400000.0
2009-02-16 00:35:00,130.42,130.49,130.4,130.455,141400000.0
2009-02-16 00:40:00,130.455,130.52,130.405,130.52,236000000.0
2009-02-16 00:45:00,130.535,130.725,130.45,130.485,423000000.0
2009-02-16 00:50:00,130.5,130.51,130.43,130.46,194400000.0
2009-02-16 00:55:00,130.455,130.515,130.375,130.435,475000000.0
2009-02-16 01:00:00,130.44,130.62,130.415,130.5,367200000.0
2009-02-16 01:05:00,130.505,130.51,130.26,130.33,464200000.0
2009-02-16 01:10:00,130.33,130.365,130.215,130.245,466200000.0
2009-02-16 01:15:00,130.25,130.255,130.07,130.12,474600000.0
2009-02-16 01:20:00,130.12,130.185,130.11,130.16,317000000.0
2009-02-16 01:25:00,130.165,130.195,130.115,130.19,208800000.0
2009-02-16 01:30:00,130.185,130.48,130.185,130.48,189200000.0
2009-02-16 01:35:00,130.47,130.63,130.405,130.405,511600000.0
2009-02-16 01:40:00,130.425,130.555,130.38,130.485,407000000.0
2009-02-16 01:45:00,130.485,130.67,130.485,130.605,362000000.0
2009-02-16 01:50:00,130.605,130.65,130.185,130.255,1051800000.0
2009-02-16 01:55:00,130.24,130.335,130.135,130.21,707200000.0
2009-02-16 02:00:00,130.21,130.345,130.115,130.33,825200000.0
2009-02-16 02:05:00,130.315,130.355,130.06,130.18,642400000.0
2009-02-16 02:10:00,130.18,130.3,130.165,130.265,370400000.0
2009-02-16 02:15:00,130.27,130.62,130.265,130.56,465200000.0
2009-02-16 02:20:00,130.565,130.76,130.565,130.6,489600000.0
2009-02-16 02:25:00,130.61,130.63,130.335,130.335,463000000.0
2009-02-16 02:30:00,130.345,130.46,130.32,130.46,426600000.0
2009-02-16 02:35:00,130.465,130.56,130.4,130.545,412200000.0
2009-02-16 02:40:00,130.545,130.58,130.475,130.495,520600000.0
2009-02-16 02:45:00,130.49,130.535,130.46,130.52,288600000.0
2009-02-16 02:50:00,130.52,130.59,130.41,130.475,420600000.0
2009-02-16 02:55:00,130.475,130.485,130.29,130.41,600400000.0
2009-02-16 03:00:00,130.41,130.5,130.36,130.44,578400000.0
2009-02-16 03:05:00,130.435,130.62,130.435,130.53,456200000.0
2009-02-16 03:10:00,130.53,130.64,130.53,130.595,249800000.0
2009-02-16 03:15:00,130.595,130.69,130.595,130.66,226000000.0
2009-02-16 03:20:00,130.655,130.79,130.655,130.775,411200000.0
2009-02-16 03:25:00,130.77,130.775,130.725,130.745,197000000.0
2009-02-16 03:30:00,130.735,130.75,130.635,130.665,486600000.0
2009-02-16 03:35:00,130.665,130.675,130.545,130.56,202600000.0
2009-02-16 03:40:00,130.565,130.75,130.555,130.745,425800000.0
2009-02-16 03:45:00,130.73,130.75,130.665,130.68,171800000.0
2009-02-16 03:50:00,130.68,130.795,130.67,130.67,436400000.0
2009-02-16 03:55:00,130.67,130.71,130.605,130.66,408200000.0
2009-02-16 04:00:00,130.645,130.675,130.54,130.565,515000000.0
2009-02-16 04:05:00,130.565,130.565,130.415,130.485,698400000.0
2009-02-16 04:10:00,130.49,130.53,130.44,130.45,616000000.0
2009-02-16 04:15:00,130.45,130.48,130.39,130.435,879600000.0
2009-02-16 04:20:00,130.45,130.45,130.28,130.3,548200000.0
2009-02-16 04:25:00,130.295,130.46,130.245,130.405,547000000.0
2009-02-16 04:30:00,130.4,130.465,130.4,130.415,312800000.0
2009-02-16 04:35:00,130.42,130.46,130.4,130.435,326400000.0
2009-02-16 04:40:00,130.44,130.51,130.435,130.475,484800000.0
2009-02-16 04:45:00,130.47,130.51,130.445,130.465,346800000.0
2009-02-16 04:50:00,130.465,130.5,130.385,130.425,255200000.0
2009-02-16 04:55:00,130.415,130.425,130.38,130.41,184400000.0
2009-02-16 05:00:00,130.42,130.43,130.32,130.375,142000000.0
2009-02-16 05:05:00,130.349,130.39,130.319,130.39,160800000.0
2009-02-16 05:10:00,130.395,130.485,130.345,130.455,287200000.0
2009-02-16 05:15:00,130.465,130.47,130.42,130.425,132800000.0
2009-02-16 05:20:00,130.42,130.425,130.305,130.32,160800000.0
2009-02-16 05:25:00,130.31,130.35,130.28,130.32,196400000.0
2009-02-16 05:30:00,130.315,130.335,130.265,130.325,134000000.0
2009-02-16 05:35:00,130.325,130.455,130.295,130.435,347600000.0
2009-02-16 05:40:00,130.43,130.45,130.365,130.39,405200000.0
2009-02-16 05:45:00,130.395,130.445,130.36,130.445,190400000.0
2009-02-16 05:50:00,130.44,130.46,130.395,130.4,345600000.0
2009-02-16 05:55:00,130.4,130.43,130.395,130.41,270400000.0
2009-02-16 06:00:00,130.42,130.435,130.345,130.375,149600000.0
2009-02-16 06:05:00,130.37,130.42,130.34,130.395,140400000.0
2009-02-16 06:10:00,130.39,130.39,130.338,130.343,70000000.0
2009-02-16 06:15:00,130.37,130.39,130.345,130.385,205600000.0
2009-02-16 06:20:00,130.355,130.36,130.275,130.34,661400000.0
2009-02-16 06:25:00,130.335,130.34,130.27,130.285,231600000.0
2009-02-16 06:30:00,130.29,130.4,130.155,130.235,694800000.0
2009-02-16 06:35:00,130.235,130.27,130.205,130.205,288600000.0
2009-02-16 06:40:00,130.235,130.34,130.235,130.245,343600000.0
2009-02-16 06:45:00,130.245,130.3,130.22,130.28,587600000.0
2009-02-16 06:50:00,130.28,130.295,130.22,130.26,368400000.0
2009-02-16 06:55:00,130.25,130.33,130.215,130.31,266400000.0
2009-02-16 07:00:00,130.31,130.335,130.25,130.25,270400000.0
2009-02-16 07:05:00,130.255,130.39,130.25,130.32,387600000.0
2009-02-16 07:10:00,130.32,130.35,130.265,130.32,208800000.0
2009-02-16 07:15:00,130.325,130.35,130.29,130.335,370800000.0
2009-02-16 07:20:00,130.35,130.47,130.31,130.41,431200000.0
2009-02-16 07:25:00,130.41,130.63,130.41,130.58,479000000.0
2009-02-16 07:30:00,130.585,130.7,130.58,130.605,288800000.0
2009-02-16 07:35:00,130.625,130.625,130.475,130.595,352400000.0
2009-02-16 07:40:00,130.55,130.615,130.55,130.58,338400000.0
2009-02-16 07:45:00,130.58,130.675,130.54,130.57,392400000.0
2009-02-16 07:50:00,130.57,130.59,130.5,130.515,181600000.0
2009-02-16 07:55:00,130.515,130.54,130.455,130.525,462000000.0
2009-02-16 08:00:00,130.52,130.53,130.045,130.09,627400000.0
2009-02-16 08:05:00,130.115,130.2,130.035,130.115,868200000.0
2009-02-16 08:10:00,130.125,130.21,130.115,130.17,376400000.0
2009-02-16 08:15:00,130.175,130.24,130.115,130.135,300400000.0
2009-02-16 08:20:00,130.14,130.14,130.115,130.12,137200000.0
2009-02-16 08:25:00,130.115,130.275,130.115,130.255,308400000.0
2009-02-16 08:30:00,130.255,130.3,130.205,130.245,310800000.0
2009-02-16 08:35:00,130.25,130.26,130.11,130.11,300400000.0
2009-02-16 08:40:00,130.1,130.11,129.655,129.66,979200000.0
2009-02-16 08:45:00,129.655,129.835,129.605,129.795,1101200000.0
2009-02-16 08:50:00,129.785,129.855,129.745,129.79,679400000.0
2009-02-16 08:55:00,129.775,129.855,129.66,129.82,751400000.0
2009-02-16 09:00:00,129.82,129.895,129.715,129.76,691800000.0
2009-02-16 09:05:00,129.75,129.8,129.67,129.68,765600001.0
2009-02-16 09:10:00,129.685,129.825,129.685,129.825,515600000.0
2009-02-16 09:15:00,129.83,129.925,129.83,129.92,463200000.0
2009-02-16 09:20:00,129.91,130.14,129.91,130.025,713600000.0
2009-02-16 09:25:00,130.035,130.09,129.915,129.96,670000000.0
2009-02-16 09:30:00,129.965,130.135,129.965,130.06,852000000.0
2009-02-16 09:35:00,130.045,130.09,129.945,130.06,689600000.0
2009-02-16 09:40:00,130.06,130.22,130.035,130.085,1256600000.0
2009-02-16 09:45:00,130.11,130.185,129.985,130.055,1431600000.0
2009-02-16 09:50:00,130.055,130.27,129.915,130.155,1603600000.0
2009-02-16 09:55:00,130.16,130.235,130.045,130.195,1174000000.0
2009-02-16 10:00:00,130.205,130.5,130.205,130.33,1493800000.0
2009-02-16 10:05:00,130.325,130.38,130.255,130.32,1290200000.0
2009-02-16 10:10:00,130.32,130.33,130.02,130.07,1482000000.0
2009-02-16 10:15:00,130.07,130.16,129.98,130.085,1791200000.0
2009-02-16 10:20:00,130.09,130.185,129.93,130.145,1319400000.0
2009-02-16 10:25:00,130.15,130.395,130.15,130.225,1264800000.0
2009-02-16 10:30:00,130.225,130.355,130.175,130.31,1335400000.0
2009-02-16 10:35:00,130.31,130.31,130.135,130.16,1027199999.0
2009-02-16 10:40:00,130.15,130.33,130.135,130.315,1045600000.0
2009-02-16 10:45:00,130.325,130.49,130.295,130.475,1737799999.0
2009-02-16 10:50:00,130.465,130.73,130.45,130.6,1751359999.0
2009-02-16 10:55:00,130.59,130.76,130.545,130.56,1244600000.0
2009-02-16 11:00:00,130.575,130.745,130.515,130.715,1039400000.0
2009-02-16 11:05:00,130.715,130.795,130.67,130.745,905800000.0
2009-02-16 11:10:00,130.76,131.23,130.735,131.2,1875999999.0
2009-02-16 11:15:00,131.2,131.455,131.11,131.12,1972200000.0
2009-02-16 11:20:00,131.115,131.18,130.99,131.04,1463000000.0
2009-02-16 11:25:00,131.045,131.11,130.865,130.895,1576200000.0
2009-02-16 11:30:00,130.87,130.905,130.745,130.855,1367200000.0
2009-02-16 11:35:00,130.845,131.075,130.75,130.765,1411200000.0
2009-02-16 11:40:00,130.765,130.855,130.75,130.845,814200000.0
2009-02-16 11:45:00,130.84,130.945,130.82,130.91,1110200000.0
2009-02-16 11:50:00,130.91,131.02,130.875,130.92,1397200000.0
2009-02-16 11:55:00,130.9,130.92,130.635,130.695,1691400000.0
2009-02-16 12:00:00,130.695,130.895,130.66,130.825,1673800000.0
2009-02-16 12:05:00,130.835,130.885,130.77,130.775,1257199998.0
2009-02-16 12:10:00,130.8,130.915,130.755,130.9,1109000000.0
2009-02-16 12:15:00,130.905,130.995,130.81,130.89,1113600000.0
2009-02-16 12:20:00,130.9,130.905,130.745,130.82,1438399999.0
2009-02-16 12:25:00,130.815,130.845,130.695,130.765,1284800000.0
2009-02-16 12:30:00,130.765,131.015,130.76,130.975,1755000001.0
2009-02-16 12:35:00,130.965,131.015,130.785,130.94,1958599999.0
2009-02-16 12:40:00,130.945,130.995,130.845,130.86,856399998.0
2009-02-16 12:45:00,130.85,130.895,130.84,130.845,532800000.0
2009-02-16 12:50:00,130.835,130.93,130.8,130.93,621800000.0
2009-02-16 12:55:00,130.935,130.965,130.825,130.825,989200000.0
2009-02-16 13:00:00,130.825,130.92,130.775,130.885,835200000.0
2009-02-16 13:05:00,130.9,130.915,130.595,130.74,1271200000.0
2009-02-16 13:10:00,130.74,130.8,130.64,130.665,673800000.0
2009-02-16 13:15:00,130.67,130.71,130.54,130.615,967399999.0
2009-02-16 13:20:00,130.625,130.64,130.51,130.55,591200000.0
2009-02-16 13:25:00,130.56,130.56,130.48,130.51,416200000.0
2009-02-16 13:30:00,130.51,130.535,130.48,130.51,430399999.0
2009-02-16 13:35:00,130.515,130.7,130.515,130.63,1098600000.0
2009-02-16 13:40:00,130.635,130.705,130.635,130.705,567200000.0
2009-02-16 13:45:00,130.7,130.85,130.7,130.805,858000000.0
2009-02-16 13:50:00,130.805,130.805,130.71,130.76,799200000.0
2009-02-16 13:55:00,130.76,130.855,130.755,130.83,484000000.0
2009-02-16 14:00:00,130.83,130.875,130.785,130.82,996200000.0
2009-02-16 14:05:00,130.82,130.865,130.805,130.835,343200000.0
2009-02-16 14:10:00,130.83,130.835,130.49,130.645,1522800000.0
2009-02-16 14:15:00,130.64,130.64,130.525,130.55,1358399999.0
2009-02-16 14:20:00,130.55,130.62,130.485,130.62,1256999999.0
2009-02-16 14:25:00,130.62,130.67,130.555,130.655,1261799997.0
2009-02-16 14:30:00,130.665,130.69,130.515,130.535,1060799999.0
2009-02-16 14:35:00,130.535,130.595,130.48,130.525,1366799997.0
2009-02-16 14:40:00,130.525,130.705,130.505,130.615,1754599998.0
2009-02-16 14:45:00,130.615,130.77,130.61,130.745,1106800000.0
2009-02-16 14:50:00,130.75,130.835,130.72,130.825,323200000.0
2009-02-16 14:55:00,130.81,130.83,130.75,130.755,479200000.0
2009-02-16 15:00:00,130.75,130.89,130.74,130.885,597600000.0
2009-02-16 15:05:00,130.87,131.03,130.865,130.87,954200000.0
2009-02-16 15:10:00,130.87,131.135,130.765,131.135,1212600000.0
2009-02-16 15:15:00,131.145,131.155,130.985,131.045,781800001.0
2009-02-16 15:20:00,131.05,131.085,131.035,131.045,462400000.0
2009-02-16 15:25:00,131.045,131.045,130.995,131.005,191400000.0
2009-02-16 15:30:00,131.01,131.035,130.925,131.035,600800000.0
2009-02-16 15:35:00,131.03,131.17,130.96,131.115,1223400000.0
2009-02-16 15:40:00,131.1,131.155,131.035,131.055,472200000.0
2009-02-16 15:45:00,131.055,131.1,131.03,131.06,605000000.0
2009-02-16 15:50:00,131.06,131.305,131.06,131.24,1714400000.0
2009-02-16 15:55:00,131.255,131.33,131.14,131.33,1807800000.0
2009-02-16 16:00:00,131.34,131.365,131.04,131.145,1427900000.0
2009-02-16 16:05:00,131.145,131.255,131.115,131.195,1594200000.0
2009-02-16 16:10:00,131.195,131.195,131.11,131.115,1413800000.0
2009-02-16 16:15:00,131.115,131.17,131.095,131.16,1395000000.0
2009-02-16 16:20:00,131.16,131.18,131.03,131.045,1553800000.0
2009-02-16 16:25:00,131.045,131.065,130.905,130.955,1548400000.0
2009-02-16 16:30:00,130.94,131.005,130.875,130.915,1641800000.0
2009-02-16 16:35:00,130.91,131.115,130.91,131.115,1449600000.0
2009-02-16 16:40:00,131.12,131.23,131.05,131.075,2130800000.0
2009-02-16 16:45:00,131.075,131.13,131.055,131.075,1681200001.0
2009-02-16 16:50:00,131.075,131.105,130.955,130.995,1697200000.0
2009-02-16 16:55:00,130.995,131.005,130.91,130.955,1249800001.0
2009-02-16 17:00:00,130.965,131.095,130.965,131.08,1156600000.0
2009-02-16 17:05:00,131.08,131.185,131.045,131.06,1774800000.0
2009-02-16 17:10:00,131.06,131.125,131.035,131.05,1518400000.0
2009-02-16 17:15:00,131.05,131.06,130.955,131.015,1532400000.0
2009-02-16 17:20:00,131.015,131.12,131.005,131.05,1379600000.0
2009-02-16 17:25:00,131.055,131.135,131.03,131.085,1485600000.0
2009-02-16 17:30:00,131.085,131.09,130.96,131.07,2308600000.0
2009-02-16 17:35:00,131.07,131.1,130.885,130.9,923900000.0
2009-02-16 17:40:00,130.915,130.915,130.6,130.775,493000000.0
2009-02-16 17:45:00,130.785,130.97,130.635,130.835,1163000000.0
2009-02-16 17:50:00,130.83,130.97,130.78,130.88,928600000.0
2009-02-16 17:55:00,130.88,130.9,130.78,130.805,767600000.0
2009-02-16 18:00:00,130.82,130.885,130.78,130.82,785400000.0
2009-02-16 18:05:00,130.82,131.045,130.765,130.9,1049000000.0
2009-02-16 18:10:00,130.895,130.98,130.85,130.98,423600000.0
2009-02-16 18:15:00,130.98,130.98,130.705,130.715,650000000.0
2009-02-16 18:20:00,130.725,130.87,130.71,130.805,665800000.0
2009-02-16 18:25:00,130.82,130.825,130.765,130.82,438800000.0
2009-02-16 18:30:00,130.825,130.93,130.76,130.92,524800000.0
2009-02-16 18:35:00,130.92,130.975,130.865,130.96,595400000.0
2009-02-16 18:40:00,130.955,131.05,130.955,131.02,630600000.0
2009-02-16 18:45:00,131.02,131.02,130.865,130.905,526400000.0
2009-02-16 18:50:00,130.905,130.98,130.865,130.98,228200000.0
2009-02-16 18:55:00,130.98,131.005,130.955,130.96,525400000.0
2009-02-16 19:00:00,130.965,131.03,130.93,130.96,480200000.0
2009-02-16 19:05:00,130.97,130.99,130.91,130.92,60200000.0
2009-02-16 19:10:00,130.915,130.965,130.885,130.93,454600000.0
2009-02-16 19:15:00,130.93,130.94,130.785,130.86,638400000.0
2009-02-16 19:20:00,130.86,130.865,130.73,130.77,140200000.0
2009-02-16 19:25:00,130.79,130.8,130.67,130.675,148600000.0
2009-02-16 19:30:00,130.685,130.72,130.645,130.66,461800000.0
2009-02-16 19:35:00,130.66,130.765,130.635,130.76,353800000.0
2009-02-16 19:40:00,130.765,130.845,130.73,130.775,574000000.0
2009-02-16 19:45:00,130.765,130.845,130.765,130.795,227200000.0
2009-02-16 19:50:00,130.795,130.845,130.79,130.835,178200000.0
2009-02-16 19:55:00,130.85,130.905,130.715,130.805,519200000.0
2009-02-16 20:00:00,130.805,130.835,130.775,130.785,242200000.0
2009-02-16 20:05:00,130.79,130.79,130.745,130.765,113600000.0
2009-02-16 20:10:00,130.765,130.78,130.765,130.765,117400000.0
2009-02-16 20:15:00,130.765,130.78,130.75,130.76,142200000.0
2009-02-16 20:20:00,130.755,130.85,130.735,130.805,153800000.0
2009-02-16 20:25:00,130.805,130.805,130.75,130.75,72600000.0
2009-02-16 20:30:00,130.76,130.765,130.675,130.675,204800000.0
2009-02-16 20:35:00,130.68,130.715,130.66,130.69,145200000.0
2009-02-16 20:40:00,130.69,130.735,130.685,130.735,47800000.0
2009-02-16 20:45:00,130.735,130.735,130.625,130.67,159600000.0
2009-02-16 20:50:00,130.67,130.705,130.64,130.69,138400000.0
2009-02-16 20:55:00,130.69,130.715,130.63,130.7,358100000.0
2009-02-16 21:00:00,130.7,130.795,130.65,130.795,206000000.0
2009-02-16 21:05:00,130.8,130.83,130.71,130.77,110800000.0
2009-02-16 21:10:00,130.77,130.78,130.714,130.752,59400000.0
2009-02-16 21:15:00,130.75,130.785,130.695,130.695,71200000.0
2009-02-16 21:20:00,130.72,130.72,130.695,130.715,21200000.0
2009-02-16 21:25:00,130.715,130.77,130.7,130.77,116400000.0
2009-02-16 21:30:00,130.735,130.855,130.71,130.835,447600000.0
2009-02-16 21:35:00,130.845,130.845,130.73,130.733,241400000.0
2009-02-16 21:40:00,130.805,130.81,130.66,130.673,344200000.0
2009-02-16 21:45:00,130.661,130.715,130.636,130.686,276600000.0
2009-02-16 21:50:00,130.689,130.715,130.657,130.679,279400000.0
2009-02-16 21:55:00,130.68,130.73,130.668,130.7,243200000.0
2009-02-16 22:00:00,130.7,130.705,130.675,130.695,97000000.0
2009-02-16 22:05:00,130.695,130.705,130.69,130.695,42400000.0
2009-02-16 22:10:00,130.7,130.715,130.695,130.7,25000000.0
2009-02-16 22:15:00,130.686,130.745,130.648,130.71,178000000.0
2009-02-16 22:20:00,130.71,130.73,130.69,130.705,116200000.0
2009-02-16 22:25:00,130.705,130.845,130.705,130.845,67200000.0
2009-02-16 22:30:00,130.865,130.975,130.79,130.89,314400000.0
2009-02-16 22:35:00,130.89,130.89,130.75,130.78,255400000.0
2009-02-16 22:40:00,130.78,130.78,130.76,130.76,23400000.0
2009-02-16 22:45:00,130.78,130.905,130.78,130.855,205800000.0
2009-02-16 22:50:00,130.86,130.86,130.815,130.82,117600000.0
2009-02-16 22:55:00,130.825,130.93,130.765,130.82,326200000.0
2009-02-16 23:00:00,130.955,130.955,130.77,130.785,330800000.0
2009-02-16 23:05:00,130.795,130.865,130.775,130.805,308400000.0
2009-02-16 23:10:00,130.805,130.87,130.755,130.87,103000000.0
2009-02-16 23:15:00,130.87,130.91,130.87,130.885,78000000.0
2009-02-16 23:20:00,130.885,130.915,130.885,130.905,233200000.0
2009-02-16 23:25:00,130.9,130.91,130.78,130.88,155200000.0
2009-02-16 23:30:00,130.9,130.925,130.78,130.91,394600000.0
2009-02-16 23:35:00,130.915,130.915,130.865,130.87,363800000.0
2009-02-16 23:40:00,130.88,131.065,130.88,131.015,558400000.0
2009-02-16 23:45:00,131.015,131.1,130.99,131.06,398800000.0
2009-02-16 23:50:00,131.06,131.09,131.03,131.045,182600000.0
2009-02-16 23:55:00,131.04,131.17,131.015,131.125,403600000.0
2009-02-17 00:00:00,131.115,131.14,131.077,131.093,383000000.0
2009-02-17 00:05:00,131.145,131.155,131.005,131.045,158400000.0
2009-02-17 00:10:00,131.05,131.06,130.87,130.91,93600000.0
2009-02-17 00:15:00,130.935,131.03,130.785,131.025,245800000.0
2009-02-17 00:20:00,131.03,131.035,130.82,130.825,203000000.0
2009-02-17 00:25:00,130.825,130.855,130.775,130.835,254800000.0
2009-02-17 00:30:00,130.835,130.835,130.745,130.785,185800000.0
2009-02-17 00:35:00,130.785,130.985,130.775,130.96,83400000.0
2009-02-17 00:40:00,130.955,130.97,130.875,130.925,86000000.0
2009-02-17 00:45:00,130.925,130.945,130.855,130.87,140800000.0
2009-02-17 00:50:00,130.89,130.925,130.855,130.871,198400000.0
2009-02-17 00:55:00,130.91,130.93,130.77,130.93,69400000.0
2009-02-17 01:00:00,130.93,130.995,130.9,130.97,170400000.0
2009-02-17 01:05:00,130.97,130.985,130.965,130.97,30600000.0
2009-02-17 01:10:00,130.97,131.0,130.91,131.0,133600000.0
2009-02-17 01:15:00,131.005,131.005,130.91,130.93,162400000.0
2009-02-17 01:20:00,130.935,130.97,130.925,130.965,53800000.0
2009-02-17 01:25:00,130.97,131.055,130.965,130.99,191000000.0
2009-02-17 01:30:00,130.99,131.02,130.865,130.89,169800000.0
2009-02-17 01:35:00,130.9,130.985,130.875,130.965,281000000.0
2009-02-17 01:40:00,130.975,131.005,130.975,130.99,99600000.0
2009-02-17 01:45:00,130.99,131.015,130.95,130.975,143000000.0
2009-02-17 01:50:00,130.955,131.125,130.955,131.12,109600000.0
2009-02-17 01:55:00,131.105,131.12,131.045,131.095,228400000.0
2009-02-17 02:00:00,131.11,131.135,130.92,130.965,384000000.0
2009-02-17 02:05:00,130.96,130.97,130.875,130.955,295000000.0
2009-02-17 02:10:00,130.955,130.97,130.895,130.96,95200000.0
2009-02-17 02:15:00,130.975,131.05,130.94,131.01,265400000.0
2009-02-17 02:20:00,131.015,131.025,130.68,130.68,494600000.0
2009-02-17 02:25:00,130.695,130.77,130.685,130.705,341900000.0
2009-02-17 02:30:00,130.7,130.765,130.645,130.695,365800000.0
2009-02-17 02:35:00,130.695,130.785,130.645,130.735,476400000.0
2009-02-17 02:40:00,130.74,130.765,130.655,130.73,339800000.0
2009-02-17 02:45:00,130.72,130.76,130.71,130.74,156200000.0
2009-02-17 02:50:00,130.755,130.935,130.66,130.885,487400000.0
2009-02-17 02:55:00,130.89,130.97,130.87,130.925,405600000.0
2009-02-17 03:00:00,130.94,130.965,130.885,130.89,239600000.0
2009-02-17 03:05:00,130.9,130.9,130.61,130.695,752000000.0
2009-02-17 03:10:00,130.705,130.8,130.525,130.76,1082600000.0
2009-02-17 03:15:00,130.695,130.7,130.52,130.545,1083600000.0
2009-02-17 03:20:00,130.545,130.595,130.485,130.535,798800000.0
2009-02-17 03:25:00,130.55,130.61,130.335,130.415,767200000.0
2009-02-17 03:30:00,130.43,130.53,130.425,130.505,637200000.0
2009-02-17 03:35:00,130.515,130.625,130.45,130.61,536800000.0
2009-02-17 03:40:00,130.63,130.725,130.54,130.555,605400000.0
2009-02-17 03:45:00,130.55,130.62,130.45,130.525,497600000.0
2009-02-17 03:50:00,130.525,130.935,130.455,130.815,875000000.0
2009-02-17 03:55:00,130.815,130.975,130.7,130.92,950400000.0
2009-02-17 04:00:00,130.925,130.925,130.755,130.795,892200000.0
2009-02-17 04:05:00,130.81,130.875,130.79,130.825,876600000.0
2009-02-17 04:10:00,130.815,130.93,130.76,130.895,896200000.0
2009-02-17 04:15:00,130.91,131.105,130.91,130.975,880200000.0
2009-02-17 04:20:00,130.975,131.145,130.91,131.14,881800000.0
2009-02-17 04:25:00,131.16,131.265,131.06,131.07,475800000.0
2009-02-17 04:30:00,131.075,131.19,131.025,131.19,808000000.0
2009-02-17 04:35:00,131.2,131.205,131.12,131.175,239800000.0
2009-02-17 04:40:00,131.175,131.175,131.095,131.15,353000000.0
2009-02-17 04:45:00,131.135,131.175,131.115,131.165,235600000.0
2009-02-17 04:50:00,131.165,131.175,131.08,131.11,274200000.0
2009-02-17 04:55:00,131.12,131.21,131.09,131.19,296400000.0
2009-02-17 05:00:00,131.185,131.28,131.11,131.28,414200000.0
2009-02-17 05:05:00,131.275,131.34,131.215,131.235,407200000.0
2009-02-17 05:10:00,131.235,131.39,131.19,131.39,323600000.0
2009-02-17 05:15:00,131.38,131.44,131.325,131.355,291600000.0
2009-02-17 05:20:00,131.355,131.37,131.325,131.365,168600000.0
2009-02-17 05:25:00,131.355,131.375,131.3,131.315,122000000.0
2009-02-17 05:30:00,131.315,131.325,131.16,131.19,502000000.0
2009-02-17 05:35:00,131.19,131.395,131.155,131.395,556200000.0
2009-02-17 05:40:00,131.385,131.57,131.305,131.53,612700000.0
2009-02-17 05:45:00,131.53,131.695,131.525,131.64,534000000.0
2009-02-17 05:50:00,131.64,131.71,131.525,131.545,823600000.0
2009-02-17 05:55:00,131.545,131.62,131.515,131.575,673600000.0
2009-02-17 06:00:00,131.575,131.59,131.49,131.575,542600000.0
2009-02-17 06:05:00,131.575,131.645,131.525,131.56,372000000.0
2009-02-17 06:10:00,131.545,131.565,131.47,131.495,549000000.0
2009-02-17 06:15:00,131.485,131.525,131.395,131.425,329400000.0
2009-02-17 06:20:00,131.425,131.52,131.425,131.52,315000000.0
2009-02-17 06:25:00,131.525,131.59,131.47,131.485,509600000.0
2009-02-17 06:30:00,131.49,131.5,131.425,131.47,162200000.0
2009-02-17 06:35:00,131.475,131.475,131.365,131.45,233400000.0
2009-02-17 06:40:00,131.465,131.61,131.425,131.605,176200000.0
2009-02-17 06:45:00,131.615,131.675,131.595,131.625,138800000.0
2009-02-17 06:50:00,131.62,131.62,131.56,131.57,124800000.0
2009-02-17 06:55:00,131.57,131.575,131.405,131.445,183000000.0
2009-02-17 07:00:00,131.44,131.555,131.425,131.465,161200000.0
2009-02-17 07:05:00,131.47,131.54,131.455,131.52,68600000.0
2009-02-17 07:10:00,131.52,131.565,131.46,131.5,82000000.0
2009-02-17 07:15:00,131.505,131.555,131.405,131.435,141400000.0
2009-02-17 07:20:00,131.435,131.44,131.305,131.315,167400000.0
2009-02-17 07:25:00,131.315,131.335,131.255,131.285,256400000.0
2009-02-17 07:30:00,131.29,131.365,131.265,131.295,289200000.0
2009-02-17 07:35:00,131.295,131.295,131.24,131.27,100600000.0
2009-02-17 07:40:00,131.26,131.38,131.26,131.34,128600000.0
2009-02-17 07:45:00,131.345,131.365,131.31,131.355,260400000.0
2009-02-17 07:50:00,131.355,131.435,131.355,131.415,106200000.0
2009-02-17 07:55:00,131.42,131.42,131.325,131.33,190800000.0
2009-02-17 08:00:00,131.33,131.41,131.33,131.37,325400000.0
2009-02-17 08:05:00,131.38,131.485,131.315,131.405,362200000.0
2009-02-17 08:10:00,131.395,131.5,131.33,131.385,288000000.0
2009-02-17 08:15:00,131.39,131.425,131.325,131.425,140800000.0
2009-02-17 08:20:00,131.42,131.425,131.33,131.33,232000000.0
2009-02-17 08:25:00,131.325,131.365,131.295,131.34,290200000.0
2009-02-17 08:30:00,131.34,131.35,131.22,131.275,450800000.0
2009-02-17 08:35:00,131.27,131.27,131.07,131.075,385000000.0
2009-02-17 08:40:00,131.08,131.435,131.08,131.415,458200000.0
2009-02-17 08:45:00,131.415,131.46,131.275,131.4,664400000.0
2009-02-17 08:50:00,131.4,131.42,131.295,131.36,270000000.0
2009-02-17 08:55:00,131.365,131.455,131.305,131.34,517300000.0
2009-02-17 09:00:00,131.345,131.345,131.16,131.22,496950000.0
2009-02-17 09:05:00,131.22,131.305,131.145,131.25,340200000.0
2009-02-17 09:10:00,131.26,131.29,131.19,131.19,176200000.0
2009-02-17 09:15:00,131.18,131.185,130.9,130.925,1196600000.0
2009-02-17 09:20:00,130.925,131.0,130.75,130.76,1228600000.0
2009-02-17 09:25:00,130.765,130.765,130.52,130.6,1731600000.0
2009-02-17 09:30:00,130.59,130.715,130.52,130.55,1740600000.0
2009-02-17 09:35:00,130.55,130.64,130.51,130.605,1187400000.0
2009-02-17 09:40:00,130.615,130.92,130.585,130.875,1094200000.0
2009-02-17 09:45:00,130.85,130.87,130.665,130.69,1644400001.0
2009-02-17 09:50:00,130.69,130.825,130.645,130.67,1563000000.0
2009-02-17 09:55:00,130.675,130.685,130.455,130.485,1346800000.0
2009-02-17 10:00:00,130.46,130.49,130.22,130.235,2054199998.0
2009-02-17 10:05:00,130.22,130.41,130.02,130.305,2443999999.0
2009-02-17 10:10:00,130.295,130.33,130.115,130.255,2443200000.0
2009-02-17 10:15:00,130.255,130.38,130.255,130.35,1863200002.0
2009-02-17 10:20:00,130.345,130.57,130.315,130.515,1929599996.0
2009-02-17 10:25:00,130.505,130.56,130.415,130.51,2508600002.0
2009-02-17 10:30:00,130.52,130.55,130.355,130.38,1381000000.0
2009-02-17 10:35:00,130.38,130.49,130.335,130.445,1518399999.0
2009-02-17 10:40:00,130.445,130.445,130.365,130.395,1391200002.0
2009-02-17 10:45:00,130.4,130.465,130.365,130.43,1683799999.0
2009-02-17 10:50:00,130.425,130.48,130.38,130.45,2391400000.0
2009-02-17 10:55:00,130.45,130.535,130.225,130.225,2222600000.0
2009-02-17 11:00:00,130.225,130.315,130.035,130.04,1589800000.0
2009-02-17 11:05:00,130.04,130.2,129.985,130.085,2066999994.0
2009-02-17 11:10:00,130.085,130.085,129.89,129.925,1911000000.0
2009-02-17 11:15:00,129.9,130.06,129.855,129.895,1601800000.0
2009-02-17 11:20:00,129.89,129.91,129.65,129.74,1680800000.0
2009-02-17 11:25:00,129.73,129.93,129.695,129.77,1099600000.0
2009-02-17 11:30:00,129.85,130.575,129.85,130.455,1464200000.0
2009-02-17 11:35:00,130.455,130.545,130.28,130.495,1250999999.0
2009-02-17 11:40:00,130.5,130.535,130.425,130.49,1196100000.0
2009-02-17 11:45:00,130.475,130.935,130.405,130.855,1397800000.0
2009-02-17 11:50:00,130.855,130.895,130.695,130.855,1040400000.0
2009-02-17 11:55:00,130.85,130.905,130.79,130.795,699200000.0
2009-02-17 12:00:00,130.795,131.455,130.725,131.255,1690700000.0
2009-02-17 12:05:00,131.255,131.54,131.2,131.235,2546600001.0
2009-02-17 12:10:00,131.24,131.36,131.105,131.145,2509199997.0
2009-02-17 12:15:00,131.15,131.15,130.91,131.03,2390199998.0
2009-02-17 12:20:00,131.03,131.135,131.01,131.105,1713599999.0
2009-02-17 12:25:00,131.105,131.33,131.08,131.225,1406000000.0
2009-02-17 12:30:00,131.22,131.29,131.065,131.07,1854400001.0
2009-02-17 12:35:00,131.075,131.09,130.935,130.945,2167600003.0
2009-02-17 12:40:00,130.945,131.075,130.875,131.055,1225500001.0
2009-02-17 12:45:00,131.045,131.135,130.88,130.88,2476000000.0
2009-02-17 12:50:00,130.87,130.925,130.765,130.8,3123999993.0
2009-02-17 12:55:00,130.81,130.96,130.625,130.625,1970200000.0
2009-02-17 13:00:00,130.62,130.995,130.58,130.97,1641300000.0
2009-02-17 13:05:00,130.985,131.05,130.86,130.945,1706799999.0
2009-02-17 13:10:00,130.935,130.945,130.795,130.875,2494999998.0
2009-02-17 13:15:00,130.865,130.935,130.735,130.925,1997400000.0
2009-02-17 13:20:00,130.925,131.02,130.85,130.945,2623400002.0
2009-02-17 13:25:00,130.945,131.055,130.94,131.045,1927600001.0
2009-02-17 13:30:00,131.035,131.22,131.015,131.06,2330800001.0
2009-02-17 13:35:00,131.06,131.145,131.03,131.075,1886600004.0
2009-02-17 13:40:00,131.075,131.11,130.865,130.87,2033800000.0
2009-02-17 13:45:00,130.865,130.93,130.77,130.79,2093799997.0
2009-02-17 13:50:00,130.765,130.875,130.765,130.835,1488200001.0
2009-02-17 13:55:00,130.835,130.93,130.755,130.835,2098200002.0
2009-02-17 14:00:00,130.835,130.915,130.775,130.85,1789599999.0
2009-02-17 14:05:00,130.85,130.96,130.84,130.905,1743199999.0
2009-02-17 14:10:00,130.905,130.995,130.87,130.975,1050600000.0
2009-02-17 14:15:00,130.975,130.975,130.805,130.825,1670399999.0
2009-02-17 14:20:00,130.82,130.975,130.8,130.89,1741199996.0
2009-02-17 14:25:00,130.885,130.96,130.79,130.875,1454800000.0
2009-02-17 14:30:00,130.875,130.945,130.84,130.86,2460400000.0
2009-02-17 14:35:00,130.86,130.98,130.835,130.95,2820399999.0
2009-02-17 14:40:00,130.965,131.045,130.95,130.96,2024600000.0
2009-02-17 14:45:00,130.96,131.12,130.915,131.08,2283400002.0
2009-02-17 14:50:00,131.08,131.13,131.04,131.1,1272399998.0
2009-02-17 14:55:00,131.09,131.15,131.045,131.06,1597599999.0
2009-02-17 15:00:00,131.065,131.305,131.03,131.29,2367599997.0
2009-02-17 15:05:00,131.29,131.305,131.14,131.185,2483199999.0
2009-02-17 15:10:00,131.185,131.29,131.11,131.255,4120600015.0
2009-02-17 15:15:00,131.255,131.31,131.17,131.215,3365200001.0
2009-02-17 15:20:00,131.215,131.285,131.165,131.265,3475400003.0
2009-02-17 15:25:00,131.27,131.48,131.125,131.165,2932899999.0
2009-02-17 15:30:00,131.165,131.3,131.05,131.28,2553599999.0
2009-02-17 15:35:00,131.275,131.4,131.07,131.225,2102800000.0
2009-02-17 15:40:00,131.225,131.31,131.03,131.11,2086799997.0
2009-02-17 15:45:00,131.125,131.145,131.0,131.08,2471200001.0
2009-02-17 15:50:00,131.09,131.125,130.85,131.045,2376199998.0
2009-02-17 15:55:00,131.045,131.125,130.865,130.965,2127000000.0
2009-02-17 16:00:00,130.955,131.075,130.915,131.075,2203399999.0
2009-02-17 16:05:00,131.075,131.08,130.775,130.8,1894800001.0
2009-02-17 16:10:00,130.79,130.9,130.76,130.9,2025000001.0
2009-02-17 16:15:00,130.9,130.985,130.735,130.785,2167200000.0
2009-02-17 16:20:00,130.785,130.895,130.72,130.845,2030999999.0
2009-02-17 16:25:00,130.845,131.005,130.775,130.935,2776799998.0
2009-02-17 16:30:00,130.935,131.085,130.89,130.99,2816600000.0
2009-02-17 16:35:00,130.99,131.12,130.835,130.835,2943599999.0
2009-02-17 16:40:00,130.84,131.04,130.795,130.95,2545599997.0
2009-02-17 16:45:00,130.945,131.0,130.79,130.845,3410399999.0
2009-02-17 16:50:00,130.835,131.065,130.8,131.06,3467399995.0
2009-02-17 16:55:00,131.065,131.285,131.03,131.26,3171199995.0
2009-02-17 17:00:00,131.26,131.495,131.175,131.475,3691799997.0
2009-02-17 17:05:00,131.485,131.55,131.29,131.335,3566999997.0
2009-02-17 17:10:00,131.335,131.355,131.21,131.225,3510399999.0
2009-02-17 17:15:00,131.215,131.24,131.055,131.14,3187799997.0
2009-02-17 17:20:00,131.14,131.235,130.93,131.225,3597599999.0
2009-02-17 17:25:00,131.225,131.24,130.995,131.05,3603999996.0
2009-02-17 17:30:00,131.045,131.335,131.04,131.26,3411199995.0
2009-02-17 17:35:00,131.26,131.31,131.11,131.255,3765999993.0
2009-02-17 17:40:00,131.25,131.745,131.2,131.715,3506399999.0
2009-02-17 17:45:00,131.71,131.875,131.64,131.795,3100599996.0
2009-02-17 17:50:00,131.785,132.135,131.68,131.735,2785799996.0
2009-02-17 17:55:00,131.74,131.815,131.665,131.705,888600000.0
2009-02-17 18:00:00,131.72,131.85,131.7,131.825,734000000.0
2009-02-17 18:05:00,131.83,131.84,131.655,131.695,671600000.0
2009-02-17 18:10:00,131.695,131.86,131.685,131.795,831400000.0
2009-02-17 18:15:00,131.8,131.85,131.655,131.705,675200000.0
2009-02-17 18:20:00,131.7,131.815,131.655,131.695,638800000.0
2009-02-17 18:25:00,131.695,131.725,131.565,131.615,852000000.0
2009-02-17 18:30:00,131.605,131.615,131.4,131.5,875400000.0
2009-02-17 18:35:00,131.51,131.61,131.455,131.53,887600000.0
2009-02-17 18:40:00,131.52,131.605,131.465,131.515,374600000.0
2009-02-17 18:45:00,131.515,131.57,131.43,131.565,340000000.0
2009-02-17 18:50:00,131.54,131.54,131.21,131.24,621499998.0
2009-02-17 18:55:00,131.245,131.265,131.075,131.08,590000000.0
2009-02-17 19:00:00,131.075,131.285,131.065,131.26,567600000.0
2009-02-17 19:05:00,131.27,131.275,131.2,131.24,340800000.0
2009-02-17 19:10:00,131.245,131.26,131.115,131.17,519600000.0
2009-02-17 19:15:00,131.16,131.345,131.115,131.33,298600000.0
2009-02-17 19:20:00,131.335,131.475,131.21,131.235,569200000.0
2009-02-17 19:25:00,131.24,131.335,131.145,131.265,352600000.0
2009-02-17 19:30:00,131.26,131.395,131.215,131.27,516200000.0
2009-02-17 19:35:00,131.26,131.37,131.25,131.325,173000000.0
2009-02-17 19:40:00,131.33,131.435,131.32,131.395,267600000.0
2009-02-17 19:45:00,131.405,131.49,131.355,131.46,499600000.0
2009-02-17 19:50:00,131.45,131.475,131.315,131.375,408200000.0
2009-02-17 19:55:00,131.38,131.49,131.38,131.47,296600000.0
2009-02-17 20:00:00,131.48,131.505,131.28,131.29,721600000.0
2009-02-17 20:05:00,131.29,131.315,131.17,131.28,340000000.0
2009-02-17 20:10:00,131.28,131.46,131.235,131.43,424600000.0
2009-02-17 20:15:00,131.44,131.445,131.295,131.37,303600000.0
2009-02-17 20:20:00,131.36,131.45,131.335,131.39,334600000.0
2009-02-17 20:25:00,131.405,131.485,131.33,131.38,215400000.0
2009-02-17 20:30:00,131.385,131.535,131.355,131.535,341000000.0
2009-02-17 20:35:00,131.55,131.675,131.51,131.595,283000000.0
2009-02-17 20:40:00,131.585,131.59,131.455,131.59,489600000.0
2009-02-17 20:45:00,131.595,131.805,131.52,131.665,854200000.0
2009-02-17 20:50:00,131.68,131.765,131.625,131.63,495000000.0
2009-02-17 20:55:00,131.635,131.845,131.545,131.67,247600000.0
2009-02-17 21:00:00,131.68,131.71,131.575,131.66,341200000.0
2009-02-17 21:05:00,131.665,131.99,131.655,131.965,458600000.0
2009-02-17 21:10:00,131.965,132.18,131.945,132.11,268600000.0
2009-02-17 21:15:00,132.125,132.125,132.005,132.055,187400000.0
2009-02-17 21:20:00,132.055,132.14,131.995,132.005,153800000.0
2009-02-17 21:25:00,132.015,132.05,131.895,131.9,134600000.0
2009-02-17 21:30:00,131.895,132.11,131.87,132.095,275800000.0
2009-02-17 21:35:00,132.085,132.155,131.995,132.025,307200000.0
2009-02-17 21:40:00,132.015,132.14,131.995,132.11,222400000.0
2009-02-17 21:45:00,132.11,132.11,131.82,131.835,162000000.0
2009-02-17 21:50:00,131.835,131.98,131.835,131.88,163800000.0
2009-02-17 21:55:00,131.885,131.91,131.755,131.89,187600000.0
2009-02-17 22:00:00,131.905,131.905,131.61,131.63,208600000.0
2009-02-17 22:05:00,131.645,131.79,131.595,131.77,300800000.0
2009-02-17 22:10:00,131.78,131.88,131.78,131.805,155400000.0
2009-02-17 22:15:00,131.81,131.845,131.65,131.67,265000000.0
2009-02-17 22:20:00,131.67,131.775,131.665,131.69,247200000.0
2009-02-17 22:25:00,131.695,131.725,131.59,131.64,347000000.0
2009-02-17 22:30:00,131.675,132.21,131.675,132.14,791800000.0
2009-02-17 22:35:00,132.135,132.185,131.79,131.835,778800000.0
2009-02-17 22:40:00,131.845,131.985,131.705,131.795,734400000.0
2009-02-17 22:45:00,131.805,131.895,131.645,131.645,530800000.0
2009-02-17 22:50:00,131.66,131.68,131.56,131.635,249400000.0
2009-02-17 22:55:00,131.62,131.675,131.505,131.505,264400000.0
2009-02-17 23:00:00,131.52,131.54,131.46,131.485,242000000.0
2009-02-17 23:05:00,131.47,131.545,131.45,131.545,163200000.0
2009-02-17 23:10:00,131.54,131.64,131.54,131.575,86600000.0
2009-02-17 23:15:00,131.575,131.575,131.5,131.52,80800000.0
2009-02-17 23:20:00,131.53,131.69,131.52,131.64,263400000.0
2009-02-17 23:25:00,131.64,131.68,131.565,131.565,263200000.0
2009-02-17 23:30:00,131.565,131.61,131.565,131.585,120400000.0
2009-02-17 23:35:00,131.58,131.62,131.57,131.62,81000000.0
2009-02-17 23:40:00,131.62,131.655,131.55,131.59,212200000.0
2009-02-17 23:45:00,131.59,131.605,131.53,131.565,124800000.0
2009-02-17 23:50:00,131.565,131.61,131.515,131.535,221800000.0
2009-02-17 23:55:00,131.535,131.56,131.46,131.52,103600000.0
2009-02-18 00:00:00,131.53,131.565,131.475,131.525,229000000.0
2009-02-18 00:05:00,131.535,131.545,131.345,131.36,104000000.0
2009-02-18 00:10:00,131.355,131.38,131.31,131.37,181600000.0
2009-02-18 00:15:00,131.37,131.425,131.365,131.395,67400000.0
2009-02-18 00:20:00,131.36,131.43,131.36,131.41,36400000.0
2009-02-18 00:25:00,131.364,131.405,131.346,131.4,326600000.0
2009-02-18 00:30:00,131.415,131.425,131.345,131.38,70200000.0
2009-02-18 00:35:00,131.37,131.37,131.225,131.24,170200000.0
2009-02-18 00:40:00,131.24,131.28,131.125,131.18,150600000.0
2009-02-18 00:45:00,131.18,131.315,131.175,131.295,102200000.0
2009-02-18 00:50:00,131.29,131.385,131.29,131.385,54200000.0
2009-02-18 00:55:00,131.385,131.49,131.385,131.465,79200000.0
2009-02-18 01:00:00,131.475,131.505,131.395,131.45,293600000.0
2009-02-18 01:05:00,131.45,131.555,131.43,131.555,231600000.0
2009-02-18 01:10:00,131.56,131.63,131.505,131.63,56200000.0
2009-02-18 01:15:00,131.635,131.68,131.52,131.575,221400000.0
2009-02-18 01:20:00,131.59,131.605,131.529,131.58,249200000.0
2009-02-18 01:25:00,131.585,131.6,131.534,131.545,178400000.0
2009-02-18 01:30:00,131.545,131.545,131.385,131.395,153400000.0
2009-02-18 01:35:00,131.405,131.525,131.37,131.52,393000000.0
2009-02-18 01:40:00,131.51,131.53,131.455,131.46,242800000.0
2009-02-18 01:45:00,131.46,131.485,131.38,131.405,240000000.0
2009-02-18 01:50:00,131.42,131.465,131.345,131.375,327800000.0
2009-02-18 01:55:00,131.38,131.395,131.31,131.38,304800000.0
2009-02-18 02:00:00,131.39,131.485,131.365,131.425,361600000.0
2009-02-18 02:05:00,131.4,131.465,131.375,131.395,172400000.0
2009-02-18 02:10:00,131.395,131.575,131.395,131.475,392800000.0
2009-02-18 02:15:00,131.465,131.48,131.435,131.445,624800000.0
2009-02-18 02:20:00,131.445,131.605,131.38,131.475,387400000.0
2009-02-18 02:25:00,131.49,131.51,131.34,131.37,204800000.0
2009-02-18 02:30:00,131.375,131.4,131.215,131.23,292600000.0
2009-02-18 02:35:00,131.23,131.315,131.225,131.28,186200000.0
2009-02-18 02:40:00,131.28,131.41,131.255,131.41,347600000.0
2009-02-18 02:45:00,131.41,131.435,131.305,131.41,281400000.0
2009-02-18 02:50:00,131.415,131.505,131.41,131.495,472080000.0
2009-02-18 02:55:00,131.495,131.515,131.34,131.35,187040000.0
2009-02-18 03:00:00,131.345,131.38,131.28,131.365,218400000.0
2009-02-18 03:05:00,131.355,131.49,131.33,131.43,222200000.0
2009-02-18 03:10:00,131.43,131.5,131.395,131.46,137600000.0
2009-02-18 03:15:00,131.46,131.495,131.415,131.44,214800000.0
2009-02-18 03:20:00,131.44,131.515,131.425,131.505,218800000.0
2009-02-18 03:25:00,131.51,131.575,131.45,131.56,180200000.0
2009-02-18 03:30:00,131.565,131.575,131.465,131.47,105400000.0
2009-02-18 03:35:00,131.47,131.495,131.415,131.465,349600000.0
2009-02-18 03:40:00,131.46,131.535,131.445,131.465,251400000.0
2009-02-18 03:45:00,131.465,131.485,131.36,131.365,251600000.0
2009-02-18 03:50:00,131.38,131.445,131.315,131.435,186600000.0
2009-02-18 03:55:00,131.41,131.46,131.41,131.44,98600000.0
2009-02-18 04:00:00,131.455,131.47,131.365,131.375,107600000.0
2009-02-18 04:05:00,131.375,131.465,131.365,131.45,84600000.0
2009-02-18 04:10:00,131.445,131.545,131.43,131.435,189600000.0
2009-02-18 04:15:00,131.435,131.47,131.385,131.405,67400000.0
2009-02-18 04:20:00,131.405,131.47,131.345,131.445,341000000.0
2009-02-18 04:25:00,131.445,131.5,131.325,131.325,412600000.0
2009-02-18 04:30:00,131.325,131.4,131.325,131.35,125200000.0
2009-02-18 04:35:00,131.365,131.38,131.285,131.325,193800000.0
2009-02-18 04:40:00,131.325,131.34,131.195,131.325,320800000.0
2009-02-18 04:45:00,131.325,131.38,131.3,131.38,136600000.0
2009-02-18 04:50:00,131.375,131.385,131.3,131.3,127400000.0
2009-02-18 04:55:00,131.315,131.32,131.275,131.315,165600000.0
2009-02-18 05:00:00,131.31,131.31,131.165,131.25,216000000.0
2009-02-18 05:05:00,131.255,131.29,131.154,131.285,175800000.0
2009-02-18 05:10:00,131.28,131.33,131.23,131.285,119200000.0
2009-02-18 05:15:00,131.28,131.375,131.25,131.295,166000000.0
2009-02-18 05:20:00,131.3,131.33,131.295,131.315,87000000.0
2009-02-18 05:25:00,131.305,131.315,131.255,131.27,181600000.0
2009-02-18 05:30:00,131.265,131.335,131.265,131.335,112800000.0
2009-02-18 05:35:00,131.335,131.395,131.315,131.37,114000000.0
2009-02-18 05:40:00,131.365,131.46,131.355,131.405,143200000.0
2009-02-18 05:45:00,131.405,131.405,131.285,131.305,158000000.0
2009-02-18 05:50:00,131.305,131.4,131.255,131.28,217400000.0
2009-02-18 05:55:00,131.28,131.37,131.27,131.34,274600000.0
2009-02-18 06:00:00,131.345,131.365,131.29,131.315,242600000.0
2009-02-18 06:05:00,131.32,131.335,131.275,131.28,164600000.0
2009-02-18 06:10:00,131.29,131.32,131.245,131.26,115200000.0
2009-02-18 06:15:00,131.255,131.41,131.24,131.4,235200000.0
2009-02-18 06:20:00,131.395,131.4,131.24,131.285,332800000.0
2009-02-18 06:25:00,131.285,131.41,131.28,131.335,195000000.0
2009-02-18 06:30:00,131.335,131.335,131.275,131.32,111200000.0
2009-02-18 06:35:00,131.325,131.36,131.3,131.32,114000000.0
2009-02-18 06:40:00,131.315,131.375,131.29,131.375,137600000.0
2009-02-18 06:45:00,131.365,131.38,131.345,131.355,105400000.0
2009-02-18 06:50:00,131.355,131.365,131.34,131.355,31000000.0
2009-02-18 06:55:00,131.36,131.36,131.3,131.335,47000000.0
2009-02-18 07:00:00,131.33,131.39,131.3,131.35,141600000.0
2009-02-18 07:05:00,131.355,131.44,131.34,131.36,272400000.0
2009-02-18 07:10:00,131.34,131.48,131.34,131.44,246800000.0
2009-02-18 07:15:00,131.445,131.465,131.39,131.425,233600000.0
2009-02-18 07:20:00,131.415,131.44,131.365,131.4,195800000.0
2009-02-18 07:25:00,131.405,131.525,131.405,131.495,234200000.0
2009-02-18 07:30:00,131.5,131.53,131.435,131.465,255600000.0
2009-02-18 07:35:00,131.485,131.505,131.375,131.38,176200000.0
2009-02-18 07:40:00,131.385,131.44,131.325,131.425,157600000.0
2009-02-18 07:45:00,131.415,131.6,131.405,131.545,220600000.0
2009-02-18 07:50:00,131.56,131.595,131.53,131.565,163000000.0
2009-02-18 07:55:00,131.56,131.58,131.515,131.535,266200000.0
2009-02-18 08:00:00,131.545,131.55,131.445,131.46,126400000.0
2009-02-18 08:05:00,131.46,131.515,131.435,131.515,152200000.0
2009-02-18 08:10:00,131.52,131.54,131.465,131.51,208800000.0
2009-02-18 08:15:00,131.515,131.63,131.51,131.63,226600000.0
2009-02-18 08:20:00,131.63,131.74,131.61,131.62,404000000.0
2009-02-18 08:25:00,131.61,131.7,131.525,131.66,468200000.0
2009-02-18 08:30:00,131.66,131.725,131.62,131.67,431200000.0
2009-02-18 08:35:00,131.685,131.83,131.63,131.74,261400000.0
2009-02-18 08:40:00,131.735,131.995,131.715,131.91,421000000.0
2009-02-18 08:45:00,131.91,132.05,131.86,131.88,675800000.0
2009-02-18 08:50:00,131.89,131.92,131.765,131.81,361600000.0
2009-02-18 08:55:00,131.815,131.835,131.755,131.79,155800000.0
2009-02-18 09:00:00,131.805,131.825,131.79,131.81,294200000.0
2009-02-18 09:05:00,131.81,131.92,131.78,131.91,333400000.0
2009-02-18 09:10:00,131.91,132.13,131.91,132.08,584800000.0
2009-02-18 09:15:00,132.075,132.095,131.915,131.985,922800000.0
2009-02-18 09:20:00,131.975,132.165,131.86,132.145,1381000000.0
2009-02-18 09:25:00,132.14,132.225,132.065,132.165,1016600000.0
2009-02-18 09:30:00,132.17,132.34,132.15,132.225,1260200000.0
2009-02-18 09:35:00,132.225,132.31,132.115,132.145,1334200000.0
2009-02-18 09:40:00,132.14,132.24,132.1,132.24,1179000000.0
2009-02-18 09:45:00,132.24,132.24,132.105,132.155,1453399998.0
2009-02-18 09:50:00,132.155,132.33,132.105,132.225,1230199998.0
2009-02-18 09:55:00,132.225,132.33,132.18,132.185,1420600000.0
2009-02-18 10:00:00,132.185,132.25,131.775,132.08,1893800000.0
2009-02-18 10:05:00,132.08,132.085,131.72,131.74,2017000000.0
2009-02-18 10:10:00,131.76,131.865,131.5,131.74,2348100000.0
2009-02-18 10:15:00,131.75,131.82,131.635,131.64,1916600000.0
2009-02-18 10:20:00,131.635,131.64,131.055,131.105,1969000000.0
2009-02-18 10:25:00,131.115,131.24,131.005,131.095,1387200000.0
2009-02-18 10:30:00,131.095,131.145,130.99,131.015,940600000.0
2009-02-18 10:35:00,131.01,131.04,130.7,130.765,1023400000.0
2009-02-18 10:40:00,130.765,130.97,130.755,130.935,641640000.0
2009-02-18 10:45:00,130.915,131.115,130.865,130.87,442600000.0
2009-02-18 10:50:00,130.865,130.95,130.79,130.835,349000000.0
2009-02-18 10:55:00,130.835,131.045,130.795,131.035,404240000.0
2009-02-18 11:00:00,131.04,131.085,131.005,131.075,354211486.0
2009-02-18 11:05:00,131.065,131.065,130.82,130.995,649200000.0
2009-02-18 11:10:00,130.99,131.125,130.97,131.02,333400000.0
2009-02-18 11:15:00,131.02,131.02,130.895,130.975,403800000.0
2009-02-18 11:20:00,130.98,131.07,130.72,130.72,402000000.0
2009-02-18 11:25:00,130.725,130.895,130.72,130.845,450080000.0
2009-02-18 11:30:00,130.835,130.86,130.405,130.465,696600000.0
2009-02-18 11:35:00,130.47,130.57,130.375,130.525,449400000.0
2009-02-18 11:40:00,130.525,130.705,130.455,130.61,510400000.0
2009-02-18 11:45:00,130.605,130.62,130.435,130.57,532200000.0
2009-02-18 11:50:00,130.575,130.8,130.45,130.785,546200000.0
2009-02-18 11:55:00,130.785,131.04,130.765,131.005,455800000.0
2009-02-18 12:00:00,131.035,131.09,130.905,130.99,400200000.0
2009-02-18 12:05:00,130.98,131.08,130.945,131.065,349400000.0
2009-02-18 12:10:00,131.06,131.205,131.06,131.16,433000000.0
2009-02-18 12:15:00,131.165,131.315,131.15,131.175,381600000.0
2009-02-18 12:20:00,131.165,131.455,131.15,131.435,347800000.0
2009-02-18 12:25:00,131.44,131.455,131.295,131.32,434800000.0
2009-02-18 12:30:00,131.315,131.39,131.245,131.25,364400000.0
2009-02-18 12:35:00,131.25,131.295,131.16,131.17,281600000.0
2009-02-18 12:40:00,131.17,131.29,131.17,131.24,362200000.0
2009-02-18 12:45:00,131.24,131.25,131.05,131.17,532200001.0
2009-02-18 12:50:00,131.17,131.185,131.03,131.115,353200000.0
2009-02-18 12:55:00,131.11,131.265,131.055,131.22,381200000.0
2009-02-18 13:00:00,131.22,131.37,131.035,131.33,637200000.0
2009-02-18 13:05:00,131.34,131.475,131.335,131.39,374400000.0
2009-02-18 13:10:00,131.395,131.425,131.23,131.305,262000000.0
2009-02-18 13:15:00,131.295,131.645,131.29,131.6,746300000.0
2009-02-18 13:20:00,131.605,131.67,131.365,131.605,582000000.0
2009-02-18 13:25:00,131.605,131.815,131.59,131.605,640200000.0
2009-02-18 13:30:00,131.59,131.675,131.575,131.66,357000000.0
2009-02-18 13:35:00,131.67,131.825,131.67,131.775,639000000.0
2009-02-18 13:40:00,131.775,131.775,131.595,131.635,354400000.0
2009-02-18 13:45:00,131.63,131.765,131.585,131.69,340400000.0
2009-02-18 13:50:00,131.7,131.835,131.69,131.82,402800000.0
2009-02-18 13:55:00,131.81,131.875,131.745,131.78,416600000.0
2009-02-18 14:00:00,131.78,131.835,131.635,131.65,730800000.0
2009-02-18 14:05:00,131.65,131.7,131.595,131.68,820000000.0
2009-02-18 14:10:00,131.68,131.69,131.505,131.6,779200000.0
2009-02-18 14:15:00,131.6,131.7,131.575,131.595,549200000.0
2009-02-18 14:20:00,131.6,131.71,131.575,131.7,690600000.0
2009-02-18 14:25:00,131.7,131.795,131.675,131.72,613400000.0
2009-02-18 14:30:00,131.715,131.78,131.575,131.585,944000000.0
2009-02-18 14:35:00,131.58,131.65,131.555,131.635,570600000.0
2009-02-18 14:40:00,131.64,131.955,131.62,131.89,548700000.0
2009-02-18 14:45:00,131.895,131.915,131.735,131.79,851600000.0
2009-02-18 14:50:00,131.79,131.86,131.79,131.815,715700000.0
2009-02-18 14:55:00,131.815,131.895,131.71,131.76,965400000.0
2009-02-18 15:00:00,131.765,131.93,131.725,131.92,860300000.0
2009-02-18 15:05:00,131.935,132.02,131.885,131.97,1226299999.0
2009-02-18 15:10:00,131.95,132.08,131.935,132.08,810800000.0
2009-02-18 15:15:00,132.07,132.12,131.83,131.86,784300000.0
2009-02-18 15:20:00,131.865,132.035,131.835,132.005,728200000.0
2009-02-18 15:25:00,132.01,132.035,131.84,131.85,626200000.0
2009-02-18 15:30:00,131.85,131.965,131.81,131.93,1136100000.0
2009-02-18 15:35:00,131.93,132.105,131.855,132.04,702400000.0
2009-02-18 15:40:00,132.04,132.2,132.005,132.16,1001300000.0
2009-02-18 15:45:00,132.16,132.26,132.08,132.185,1462100000.0
2009-02-18 15:50:00,132.195,132.25,132.15,132.19,648500000.0
2009-02-18 15:55:00,132.185,132.215,132.145,132.18,551400000.0
2009-02-18 16:00:00,132.17,132.52,132.17,132.465,963200000.0
2009-02-18 16:05:00,132.48,132.905,132.48,132.82,1701600000.0
2009-02-18 16:10:00,132.82,132.84,132.62,132.695,1386200000.0
2009-02-18 16:15:00,132.66,132.715,132.58,132.645,1397800000.0
2009-02-18 16:20:00,132.64,132.775,132.635,132.775,1079000000.0
2009-02-18 16:25:00,132.78,132.895,132.7,132.755,1622600000.0
2009-02-18 16:30:00,132.75,132.795,132.47,132.56,1159200000.0
2009-02-18 16:35:00,132.555,132.655,132.3,132.36,834900000.0
2009-02-18 16:40:00,132.365,132.585,132.295,132.575,1280400000.0
2009-02-18 16:45:00,132.565,132.61,132.305,132.415,1097700000.0
2009-02-18 16:50:00,132.41,132.625,132.39,132.52,1151000000.0
2009-02-18 16:55:00,132.525,132.57,132.35,132.405,1053600000.0
2009-02-18 17:00:00,132.4,132.55,132.205,132.27,1125800000.0
2009-02-18 17:05:00,132.275,132.345,132.19,132.245,1300600000.0
2009-02-18 17:10:00,132.24,132.59,132.115,132.41,1313500000.0
2009-02-18 17:15:00,132.41,132.675,132.395,132.46,1164800000.0
2009-02-18 17:20:00,132.46,132.79,132.455,132.765,1259800000.0
2009-02-18 17:25:00,132.765,132.925,132.655,132.805,1163800000.0
2009-02-18 17:30:00,132.795,133.155,132.77,133.02,1101600000.0
2009-02-18 17:35:00,133.03,133.06,132.75,132.865,1188400000.0
2009-02-18 17:40:00,132.86,132.995,132.75,132.77,1284800000.0
2009-02-18 17:45:00,132.735,132.98,132.7,132.885,1113300000.0
2009-02-18 17:50:00,132.885,133.05,132.775,132.985,1212900000.0
2009-02-18 17:55:00,132.975,133.07,132.795,132.8,1030000000.0
2009-02-18 18:00:00,132.81,132.81,132.51,132.58,1101700000.0
2009-02-18 18:05:00,132.585,132.855,132.56,132.805,999400000.0
2009-02-18 18:10:00,132.795,132.98,132.76,132.865,883100000.0
2009-02-18 18:15:00,132.86,132.985,132.86,132.94,808600000.0
2009-02-18 18:20:00,132.94,133.375,132.94,133.335,1032600000.0
2009-02-18 18:25:00,133.335,133.56,133.32,133.475,1194640000.0
2009-02-18 18:30:00,133.475,133.51,133.235,133.405,789700000.0
2009-02-18 18:35:00,133.4,133.5,133.3,133.37,558700000.0
2009-02-18 18:40:00,133.375,133.555,133.28,133.555,652400000.0
2009-02-18 18:45:00,133.555,133.56,133.375,133.375,625400000.0
2009-02-18 18:50:00,133.375,133.525,133.29,133.445,839003423.0
2009-02-18 18:55:00,133.445,133.7,133.435,133.515,836680000.0
2009-02-18 19:00:00,133.52,133.535,133.375,133.455,667900000.0
2009-02-18 19:05:00,133.455,133.655,133.4,133.635,514000000.0
2009-02-18 19:10:00,133.645,133.725,133.545,133.62,781800000.0
2009-02-18 19:15:00,133.62,133.715,133.555,133.64,653000000.0
2009-02-18 19:20:00,133.64,133.71,133.555,133.59,376800000.0
2009-02-18 19:25:00,133.6,133.625,133.325,133.38,512400000.0
2009-02-18 19:30:00,133.395,133.715,133.39,133.56,468000000.0
2009-02-18 19:35:00,133.57,133.72,133.525,133.605,345600000.0
2009-02-18 19:40:00,133.62,133.655,133.47,133.54,301800000.0
2009-02-18 19:45:00,133.54,133.54,133.185,133.245,398800000.0
2009-02-18 19:50:00,133.245,133.295,133.12,133.255,976600000.0
2009-02-18 19:55:00,133.26,133.42,133.26,133.27,749000000.0
2009-02-18 20:00:00,133.27,133.435,133.145,133.21,492200000.0
2009-02-18 20:05:00,133.21,133.315,133.19,133.23,188800000.0
2009-02-18 20:10:00,133.235,133.47,133.235,133.445,208400000.0
2009-02-18 20:15:00,133.42,133.44,133.215,133.23,276400000.0
2009-02-18 20:20:00,133.225,133.225,132.985,133.005,346540000.0
2009-02-18 20:25:00,133.0,133.065,132.975,133.025,250400000.0
2009-02-18 20:30:00,133.015,133.125,132.945,132.945,312000000.0
2009-02-18 20:35:00,132.945,132.99,132.65,132.65,318800000.0
2009-02-18 20:40:00,132.655,132.82,132.655,132.78,246200000.0
2009-02-18 20:45:00,132.77,132.95,132.765,132.935,234000000.0
2009-02-18 20:50:00,132.93,133.01,132.895,132.975,196000000.0
2009-02-18 20:55:00,132.98,133.295,132.98,133.27,382400000.0
2009-02-18 21:00:00,133.285,133.415,133.095,133.26,511200000.0
2009-02-18 21:05:00,133.265,133.42,133.25,133.415,268800000.0
2009-02-18 21:10:00,133.415,133.425,133.16,133.165,301200000.0
2009-02-18 21:15:00,133.165,133.29,133.055,133.155,304800000.0
2009-02-18 21:20:00,133.145,133.34,133.145,133.315,351600000.0
2009-02-18 21:25:00,133.315,133.425,133.22,133.305,335200000.0
2009-02-18 21:30:00,133.32,133.345,133.195,133.27,336500000.0
2009-02-18 21:35:00,133.27,133.31,133.14,133.16,362800000.0
2009-02-18 21:40:00,133.165,133.295,133.125,133.225,352340000.0
2009-02-18 21:45:00,133.23,133.29,133.22,133.24,277600000.0
2009-02-18 21:50:00,133.235,133.29,133.18,133.215,237600000.0
2009-02-18 21:55:00,133.225,133.535,133.18,133.335,327670000.0
2009-02-18 22:00:00,133.35,133.45,133.31,133.385,279400000.0
2009-02-18 22:05:00,133.39,133.445,133.24,133.27,270500000.0
2009-02-18 22:10:00,133.26,133.44,133.255,133.415,277800000.0
2009-02-18 22:15:00,133.415,133.45,133.34,133.425,282800000.0
2009-02-18 22:20:00,133.435,133.545,133.38,133.525,320200000.0
2009-02-18 22:25:00,133.515,133.52,133.345,133.515,301800000.0
2009-02-18 22:30:00,133.515,133.585,133.435,133.575,293900000.0
2009-02-18 22:35:00,133.58,133.58,133.325,133.33,222800000.0
2009-02-18 22:40:00,133.33,133.46,133.31,133.44,341400000.0
2009-02-18 22:45:00,133.43,133.495,133.43,133.48,192800000.0
2009-02-18 22:50:00,133.475,133.5,133.445,133.485,137600000.0
2009-02-18 22:55:00,133.47,133.585,133.47,133.5,138800000.0
2009-02-18 23:00:00,133.515,133.545,133.4,133.5,223560000.0
2009-02-18 23:05:00,133.5,133.53,133.455,133.49,88600000.0
2009-02-18 23:10:00,133.49,133.5,133.305,133.325,192600000.0
2009-02-18 23:15:00,133.34,133.465,133.25,133.405,136800000.0
2009-02-18 23:20:00,133.4,133.45,133.35,133.44,59000000.0
2009-02-18 23:25:00,133.405,133.45,133.34,133.34,66400000.0
2009-02-18 23:30:00,133.34,133.365,133.305,133.325,76200000.0
2009-02-18 23:35:00,133.33,133.34,133.21,133.255,78200000.0
2009-02-18 23:40:00,133.26,133.27,133.175,133.19,98800000.0
2009-02-18 23:45:00,133.185,133.28,133.17,133.28,116200000.0
2009-02-18 23:50:00,133.27,133.305,133.26,133.3,67400000.0
2009-02-18 23:55:00,133.305,133.305,133.25,133.26,80000000.0
2009-02-19 00:00:00,133.265,133.335,133.26,133.305,80800000.0
2009-02-19 00:05:00,133.33,133.355,133.29,133.31,58000000.0
2009-02-19 00:10:00,133.315,133.41,133.285,133.375,105600000.0
2009-02-19 00:15:00,133.365,133.46,133.31,133.355,116900000.0
2009-02-19 00:20:00,133.35,133.375,133.155,133.245,149800000.0
2009-02-19 00:25:00,133.235,133.33,133.235,133.31,58000000.0
2009-02-19 00:30:00,133.3,133.325,133.29,133.325,28200000.0
2009-02-19 00:35:00,133.32,133.32,133.21,133.32,90400000.0
2009-02-19 00:40:00,133.275,133.38,133.26,133.325,64400000.0
2009-02-19 00:45:00,133.355,133.37,133.22,133.26,94200000.0
2009-02-19 00:50:00,133.265,133.275,133.21,133.26,94200000.0
2009-02-19 00:55:00,133.27,133.32,133.17,133.295,149600000.0
2009-02-19 01:00:00,133.31,133.37,133.19,133.26,122000000.0
2009-02-19 01:05:00,133.265,133.31,133.15,133.31,121800000.0
2009-02-19 01:10:00,133.31,133.355,133.28,133.325,71200000.0
2009-02-19 01:15:00,133.315,133.32,133.235,133.255,90200000.0
2009-02-19 01:20:00,133.255,133.28,133.2,133.21,105600000.0
2009-02-19 01:25:00,133.205,133.24,133.165,133.23,84000000.0
2009-02-19 01:30:00,133.22,133.385,133.22,133.365,76000000.0
2009-02-19 01:35:00,133.36,133.36,133.25,133.32,105200000.0
2009-02-19 01:40:00,133.325,133.415,133.31,133.415,94400000.0
2009-02-19 01:45:00,133.405,133.445,133.32,133.32,101000000.0
2009-02-19 01:50:00,133.34,133.42,133.32,133.42,174600000.0
2009-02-19 01:55:00,133.42,133.445,133.36,133.42,157600000.0
2009-02-19 02:00:00,133.41,133.415,133.335,133.345,165000000.0
2009-02-19 02:05:00,133.355,133.385,133.33,133.33,107400000.0
2009-02-19 02:10:00,133.33,133.53,133.33,133.48,199400000.0
2009-02-19 02:15:00,133.485,133.615,133.475,133.54,177000000.0
2009-02-19 02:20:00,133.535,133.54,133.445,133.445,155600000.0
2009-02-19 02:25:00,133.445,133.51,133.395,133.49,104400000.0
2009-02-19 02:30:00,133.495,133.53,133.395,133.51,141600000.0
2009-02-19 02:35:00,133.52,133.61,133.505,133.595,175800000.0
2009-02-19 02:40:00,133.59,133.725,133.59,133.71,136600000.0
2009-02-19 02:45:00,133.715,133.745,133.65,133.7,227800000.0
2009-02-19 02:50:00,133.7,133.855,133.68,133.68,301740000.0
2009-02-19 02:55:00,133.695,133.765,133.635,133.68,276400000.0
2009-02-19 03:00:00,133.685,133.725,133.625,133.65,169000000.0
2009-02-19 03:05:00,133.65,133.66,133.525,133.565,144400000.0
2009-02-19 03:10:00,133.555,133.605,133.55,133.59,299800000.0
2009-02-19 03:15:00,133.6,133.6,133.5,133.535,400600000.0
2009-02-19 03:20:00,133.53,133.6,133.465,133.57,408800000.0
2009-02-19 03:25:00,133.565,133.605,133.51,133.575,205000000.0
2009-02-19 03:30:00,133.54,133.56,133.435,133.46,293400000.0
2009-02-19 03:35:00,133.475,133.485,133.39,133.435,311200000.0
2009-02-19 03:40:00,133.445,133.55,133.38,133.415,377000000.0
2009-02-19 03:45:00,133.42,133.49,133.36,133.47,366000000.0
2009-02-19 03:50:00,133.47,133.495,133.38,133.415,257400000.0
2009-02-19 03:55:00,133.43,133.465,133.41,133.43,284600000.0
2009-02-19 04:00:00,133.43,133.585,133.41,133.52,288800000.0
2009-02-19 04:05:00,133.515,133.59,133.505,133.57,204800000.0
2009-02-19 04:10:00,133.56,133.63,133.535,133.615,150200000.0
2009-02-19 04:15:00,133.61,133.74,133.565,133.6,435000000.0
2009-02-19 04:20:00,133.6,133.61,133.45,133.45,429600000.0
2009-02-19 04:25:00,133.45,133.53,133.41,133.47,266200000.0
2009-02-19 04:30:00,133.47,133.63,133.465,133.595,231600000.0
2009-02-19 04:35:00,133.595,133.72,133.595,133.625,241400000.0
2009-02-19 04:40:00,133.615,133.64,133.515,133.53,254200000.0
2009-02-19 04:45:00,133.555,133.56,133.5,133.51,70600000.0
2009-02-19 04:50:00,133.5,133.545,133.46,133.475,166200000.0
2009-02-19 04:55:00,133.48,133.59,133.48,133.565,148200000.0
2009-02-19 05:00:00,133.56,133.615,133.56,133.585,153100000.0
2009-02-19 05:05:00,133.585,133.64,133.575,133.625,136400000.0
2009-02-19 05:10:00,133.625,133.64,133.535,133.55,284400000.0
2009-02-19 05:15:00,133.545,133.565,133.51,133.54,318800000.0
2009-02-19 05:20:00,133.535,133.62,133.535,133.61,210600000.0
2009-02-19 05:25:00,133.61,133.68,133.6,133.63,453000000.0
2009-02-19 05:30:00,133.62,133.655,133.575,133.6,174800000.0
2009-02-19 05:35:00,133.6,133.61,133.55,133.585,85000000.0
2009-02-19 05:40:00,133.585,133.655,133.585,133.615,72800000.0
2009-02-19 05:45:00,133.625,133.7,133.6,133.655,142800000.0
2009-02-19 05:50:00,133.655,133.73,133.65,133.68,176600000.0
2009-02-19 05:55:00,133.675,133.755,133.665,133.73,169600000.0
2009-02-19 06:00:00,133.735,133.76,133.615,133.615,277200000.0
2009-02-19 06:05:00,133.62,133.66,133.555,133.625,173200000.0
2009-02-19 06:10:00,133.625,133.645,133.56,133.59,80400000.0
2009-02-19 06:15:00,133.595,133.74,133.59,133.72,138200000.0
2009-02-19 06:20:00,133.72,133.755,133.61,133.63,210000000.0
2009-02-19 06:25:00,133.605,133.65,133.525,133.59,172200000.0
2009-02-19 06:30:00,133.595,133.615,133.46,133.58,208200000.0
2009-02-19 06:35:00,133.59,133.605,133.45,133.485,179800000.0
2009-02-19 06:40:00,133.48,133.495,133.235,133.31,236000000.0
2009-02-19 06:45:00,133.32,133.37,133.24,133.26,242600000.0
2009-02-19 06:50:00,133.27,133.445,133.205,133.37,222000000.0
2009-02-19 06:55:00,133.375,133.425,133.32,133.375,117400000.0
2009-02-19 07:00:00,133.38,133.38,133.29,133.295,99800000.0
2009-02-19 07:05:00,133.305,133.355,133.295,133.31,87000000.0
2009-02-19 07:10:00,133.305,133.305,133.085,133.085,169400000.0
2009-02-19 07:15:00,133.075,133.105,132.985,133.1,279800000.0
2009-02-19 07:20:00,133.105,133.12,132.895,132.915,199900000.0
2009-02-19 07:25:00,132.915,133.1,132.915,133.005,174200000.0
2009-02-19 07:30:00,133.005,133.085,132.97,132.98,107000000.0
2009-02-19 07:35:00,132.99,133.0,132.905,132.995,164000000.0
2009-02-19 07:40:00,132.99,133.035,132.96,132.99,93000000.0
2009-02-19 07:45:00,133.0,133.18,132.98,133.155,139400000.0
2009-02-19 07:50:00,133.155,133.23,133.155,133.225,128000000.0
2009-02-19 07:55:00,133.22,133.26,133.17,133.21,156400000.0
2009-02-19 08:00:00,133.215,133.215,133.075,133.1,85200000.0
2009-02-19 08:05:00,133.1,133.135,133.045,133.08,124600000.0
2009-02-19 08:10:00,133.11,133.46,133.105,133.425,272000000.0
2009-02-19 08:15:00,133.425,133.44,133.33,133.345,171600000.0
2009-02-19 08:20:00,133.345,133.44,133.285,133.405,183400000.0
2009-02-19 08:25:00,133.41,133.425,133.365,133.38,145200000.0
2009-02-19 08:30:00,133.365,133.37,133.325,133.33,45000000.0
2009-02-19 08:35:00,133.335,133.335,133.25,133.28,183600000.0
2009-02-19 08:40:00,133.275,133.28,133.24,133.26,64200000.0
2009-02-19 08:45:00,133.255,133.35,133.25,133.35,154200000.0
2009-02-19 08:50:00,133.355,133.565,133.345,133.54,244800000.0
2009-02-19 08:55:00,133.535,133.56,133.48,133.54,155000000.0
2009-02-19 09:00:00,133.545,133.585,133.435,133.51,206400000.0
2009-02-19 09:05:00,133.52,133.55,133.46,133.51,253000000.0
2009-02-19 09:10:00,133.51,133.545,133.465,133.495,202600000.0
2009-02-19 09:15:00,133.5,133.51,133.37,133.415,304600000.0
2009-02-19 09:20:00,133.43,133.44,133.3,133.32,243600000.0
2009-02-19 09:25:00,133.32,133.545,133.32,133.54,308800000.0
2009-02-19 09:30:00,133.54,133.695,133.525,133.615,743840000.0
2009-02-19 09:35:00,133.625,133.695,133.57,133.62,742200000.0
2009-02-19 09:40:00,133.625,133.905,133.585,133.855,742100000.0
2009-02-19 09:45:00,133.86,134.09,133.85,133.985,717800000.0
2009-02-19 09:50:00,133.985,134.03,133.85,133.855,794400000.0
2009-02-19 09:55:00,133.86,134.135,133.775,134.1,921800000.0
2009-02-19 10:00:00,134.115,134.31,134.08,134.295,1099200002.0
2009-02-19 10:05:00,134.295,134.43,134.165,134.225,909200000.0
2009-02-19 10:10:00,134.235,134.31,134.165,134.165,451400000.0
2009-02-19 10:15:00,134.17,134.17,134.04,134.09,608000000.0
2009-02-19 10:20:00,134.09,134.285,134.09,134.115,709800000.0
2009-02-19 10:25:00,134.13,134.405,134.11,134.365,878000000.0
2009-02-19 10:30:00,134.365,134.615,134.34,134.55,1412400000.0
2009-02-19 10:35:00,134.565,134.575,134.34,134.345,914400000.0
2009-02-19 10:40:00,134.35,134.465,134.225,134.255,1288700000.0
2009-02-19 10:45:00,134.26,134.375,134.24,134.31,1704200000.0
2009-02-19 10:50:00,134.31,134.52,134.3,134.47,1672000000.0
2009-02-19 10:55:00,134.475,134.53,134.39,134.53,1747300001.0
2009-02-19 11:00:00,134.55,134.595,134.445,134.55,1585000000.0
2009-02-19 11:05:00,134.55,134.85,134.52,134.8,1668700000.0
2009-02-19 11:10:00,134.815,134.9,134.525,134.56,1662700000.0
2009-02-19 11:15:00,134.56,134.645,134.54,134.61,719800000.0
2009-02-19 11:20:00,134.605,134.745,134.49,134.495,619800000.0
2009-02-19 11:25:00,134.485,134.545,134.38,134.485,1053410000.0
2009-02-19 11:30:00,134.49,134.63,134.345,134.41,1217400000.0
2009-02-19 11:35:00,134.41,134.51,134.36,134.415,768400000.0
2009-02-19 11:40:00,134.415,134.65,134.35,134.505,1210400000.0
2009-02-19 11:45:00,134.51,134.58,134.315,134.45,847800000.0
2009-02-19 11:50:00,134.455,134.515,134.39,134.44,600400000.0
2009-02-19 11:55:00,134.445,134.485,134.175,134.22,906000000.0
2009-02-19 12:00:00,134.21,134.23,134.07,134.145,621000000.0
2009-02-19 12:05:00,134.14,134.22,134.135,134.205,434000000.0
2009-02-19 12:10:00,134.2,134.395,134.115,134.205,756000000.0
2009-02-19 12:15:00,134.19,134.485,134.145,134.405,964700000.0
2009-02-19 12:20:00,134.4,134.47,134.335,134.435,764799999.0
2009-02-19 12:25:00,134.44,134.465,134.37,134.43,629600000.0
2009-02-19 12:30:00,134.425,134.435,134.345,134.42,595900000.0
2009-02-19 12:35:00,134.42,134.525,134.42,134.52,425200000.0
2009-02-19 12:40:00,134.52,134.53,134.39,134.395,674200000.0
2009-02-19 12:45:00,134.4,134.41,134.215,134.315,823200000.0
2009-02-19 12:50:00,134.315,134.485,134.315,134.41,362800000.0
2009-02-19 12:55:00,134.435,134.475,134.385,134.43,445200000.0
2009-02-19 13:00:00,134.445,134.715,134.44,134.715,546600000.0
2009-02-19 13:05:00,134.71,134.945,134.69,134.91,922400000.0
2009-02-19 13:10:00,134.91,134.965,134.805,134.86,1098600000.0
2009-02-19 13:15:00,134.865,134.875,134.725,134.73,1148800000.0
2009-02-19 13:20:00,134.73,134.805,134.605,134.63,1179400000.0
2009-02-19 13:25:00,134.63,134.67,134.5,134.575,1150800000.0
2009-02-19 13:30:00,134.575,134.68,134.48,134.565,1380600000.0
2009-02-19 13:35:00,134.565,134.645,134.555,134.63,984600000.0
2009-02-19 13:40:00,134.645,134.725,134.635,134.65,886600000.0
2009-02-19 13:45:00,134.65,134.81,134.65,134.79,1051600000.0
2009-02-19 13:50:00,134.795,134.82,134.725,134.77,1031400000.0
2009-02-19 13:55:00,134.77,134.77,134.635,134.7,1224000001.0
2009-02-19 14:00:00,134.715,134.86,134.69,134.845,1638200000.0
2009-02-19 14:05:00,134.835,134.85,134.695,134.745,1411600000.0
2009-02-19 14:10:00,134.75,134.75,134.465,134.53,1275800000.0
2009-02-19 14:15:00,134.53,134.56,134.395,134.545,1713200000.0
2009-02-19 14:20:00,134.56,134.645,134.495,134.635,991800000.0
2009-02-19 14:25:00,134.64,134.79,134.62,134.665,1504200001.0
2009-02-19 14:30:00,134.68,134.865,134.68,134.705,2097399999.0
2009-02-19 14:35:00,134.705,134.845,134.645,134.74,1500000000.0
2009-02-19 14:40:00,134.755,134.83,134.655,134.73,1151400000.0
2009-02-19 14:45:00,134.73,134.82,134.59,134.755,1656700000.0
2009-02-19 14:50:00,134.75,134.87,134.735,134.845,1375400000.0
2009-02-19 14:55:00,134.855,134.95,134.85,134.91,1069998000.0
2009-02-19 15:00:00,134.91,135.005,134.86,134.92,1669500001.0
2009-02-19 15:05:00,134.915,134.955,134.755,134.785,1604200000.0
2009-02-19 15:10:00,134.785,134.865,134.725,134.845,1392900000.0
2009-02-19 15:15:00,134.86,134.89,134.715,134.77,1259200000.0
2009-02-19 15:20:00,134.78,134.805,134.675,134.72,951600000.0
2009-02-19 15:25:00,134.73,134.74,134.65,134.655,965600000.0
2009-02-19 15:30:00,134.655,134.735,134.5,134.7,1441000000.0
2009-02-19 15:35:00,134.695,135.0,134.67,134.955,1334300000.0
2009-02-19 15:40:00,134.95,134.995,134.845,134.865,908680000.0
2009-02-19 15:45:00,134.865,135.2,134.86,135.195,1473100000.0
2009-02-19 15:50:00,135.195,135.62,135.175,135.615,1868800000.0
2009-02-19 15:55:00,135.615,136.115,135.52,136.065,1399020000.0
2009-02-19 16:00:00,136.075,136.32,135.98,136.27,1346200000.0
2009-02-19 16:05:00,136.27,136.375,136.02,136.02,1518940000.0
2009-02-19 16:10:00,136.015,136.28,135.995,136.23,1303840000.0
2009-02-19 16:15:00,136.24,136.24,136.02,136.07,1177600000.0
2009-02-19 16:20:00,136.065,136.305,136.065,136.13,1539500000.0
2009-02-19 16:25:00,136.12,136.19,135.995,136.005,1410700000.0
2009-02-19 16:30:00,136.015,136.05,135.84,135.86,1582100000.0
2009-02-19 16:35:00,135.87,136.025,135.455,135.595,1917900000.0
2009-02-19 16:40:00,135.595,135.72,135.455,135.64,1759600000.0
2009-02-19 16:45:00,135.635,135.81,135.53,135.555,1819400001.0
2009-02-19 16:50:00,135.56,135.75,135.56,135.62,1571600000.0
2009-02-19 16:55:00,135.625,135.805,135.575,135.68,1515600000.0
2009-02-19 17:00:00,135.67,135.695,135.275,135.545,1748600000.0
2009-02-19 17:05:00,135.545,135.55,135.05,135.16,1864000000.0
2009-02-19 17:10:00,135.155,135.155,134.89,134.965,1820900000.0
2009-02-19 17:15:00,134.965,135.065,134.725,134.725,1815600000.0
2009-02-19 17:20:00,134.73,134.825,134.495,134.555,1741700000.0
2009-02-19 17:25:00,134.57,134.62,134.33,134.575,1017410000.0
2009-02-19 17:30:00,134.595,134.595,134.37,134.375,989500000.0
2009-02-19 17:35:00,134.375,134.58,134.255,134.505,1036600000.0
2009-02-19 17:40:00,134.505,134.625,134.435,134.555,852800000.0
2009-02-19 17:45:00,134.555,134.82,134.555,134.82,1358520000.0
2009-02-19 17:50:00,134.82,134.855,134.63,134.685,1236080000.0
2009-02-19 17:55:00,134.675,134.765,134.4,134.635,1046760000.0
2009-02-19 18:00:00,134.625,134.83,134.515,134.775,907900000.0
2009-02-19 18:05:00,134.775,134.875,134.71,134.805,875800000.0
2009-02-19 18:10:00,134.815,135.18,134.815,135.055,965600000.0
2009-02-19 18:15:00,135.065,135.31,134.945,135.205,962000000.0
2009-02-19 18:20:00,135.205,135.22,134.945,135.125,1182180000.0
2009-02-19 18:25:00,135.12,135.165,135.015,135.03,1074400000.0
2009-02-19 18:30:00,135.03,135.045,134.74,134.935,1317400000.0
2009-02-19 18:35:00,134.94,134.985,134.85,134.85,1360500000.0
2009-02-19 18:40:00,134.85,134.905,134.67,134.86,1480700000.0
2009-02-19 18:45:00,134.86,134.895,134.675,134.675,1009700000.0
2009-02-19 18:50:00,134.69,134.775,134.655,134.695,1192600000.0
2009-02-19 18:55:00,134.69,134.775,134.56,134.625,1244700000.0
2009-02-19 19:00:00,134.6,134.71,134.475,134.5,961600000.0
2009-02-19 19:05:00,134.5,134.62,134.46,134.61,1252800000.0
2009-02-19 19:10:00,134.62,134.75,134.54,134.55,1376800000.0
2009-02-19 19:15:00,134.55,134.825,134.55,134.8,1165600000.0
2009-02-19 19:20:00,134.795,134.955,134.74,134.915,1124500000.0
2009-02-19 19:25:00,134.915,134.945,134.795,134.875,855400000.0
2009-02-19 19:30:00,134.87,134.98,134.76,134.96,975000000.0
2009-02-19 19:35:00,134.97,135.18,134.92,135.155,916300000.0
2009-02-19 19:40:00,135.155,135.165,134.85,134.89,966000000.0
2009-02-19 19:45:00,134.885,134.9,134.79,134.86,611800000.0
2009-02-19 19:50:00,134.86,135.015,134.79,135.015,1177200000.0
2009-02-19 19:55:00,135.015,135.065,134.96,135.005,899000000.0
2009-02-19 20:00:00,135.005,135.035,134.84,134.975,788800000.0
2009-02-19 20:05:00,134.965,135.075,134.925,135.055,970400000.0
2009-02-19 20:10:00,135.055,135.11,134.94,135.02,1522200000.0
2009-02-19 20:15:00,135.045,135.24,135.025,135.23,936600000.0
2009-02-19 20:20:00,135.23,135.255,135.095,135.15,894800000.0
2009-02-19 20:25:00,135.15,135.21,135.045,135.045,868400000.0
2009-02-19 20:30:00,135.06,135.13,135.045,135.1,863800000.0
2009-02-19 20:35:00,135.1,135.175,135.045,135.145,852000000.0
2009-02-19 20:40:00,135.145,135.145,134.945,134.99,991800000.0
2009-02-19 20:45:00,134.99,135.13,134.895,134.95,1029200000.0
2009-02-19 20:50:00,134.95,135.0,134.75,134.75,854800000.0
2009-02-19 20:55:00,134.76,134.83,134.62,134.675,808000000.0
2009-02-19 21:00:00,134.68,134.895,134.675,134.825,1048800000.0
2009-02-19 21:05:00,134.825,134.92,134.785,134.855,689600000.0
2009-02-19 21:10:00,134.855,134.98,134.855,134.925,996200000.0
2009-02-19 21:15:00,134.92,135.005,134.91,135.0,531000000.0
2009-02-19 21:20:00,135.0,135.075,134.985,135.035,631400000.0
2009-02-19 21:25:00,135.04,135.11,135.005,135.09,835600000.0
2009-02-19 21:30:00,135.095,135.115,135.045,135.1,745800000.0
2009-02-19 21:35:00,135.095,135.16,135.065,135.16,720200000.0
2009-02-19 21:40:00,135.15,135.18,135.05,135.055,747000000.0
2009-02-19 21:45:00,135.065,135.155,135.005,135.045,1047000000.0
2009-02-19 21:50:00,135.045,135.065,134.93,134.975,778400000.0
2009-02-19 21:55:00,134.97,135.075,134.96,135.01,881800000.0
2009-02-19 22:00:00,135.01,135.095,134.99,135.07,491000000.0
2009-02-19 22:05:00,135.07,135.095,134.925,134.95,646200000.0
2009-02-19 22:10:00,134.95,134.955,134.66,134.825,987000000.0
2009-02-19 22:15:00,134.81,134.855,134.705,134.75,979400000.0
2009-02-19 22:20:00,134.75,134.955,134.75,134.93,807600000.0
2009-02-19 22:25:00,134.93,135.02,134.905,134.98,1124400000.0
2009-02-19 22:30:00,134.975,135.005,134.815,134.925,974600000.0
2009-02-19 22:35:00,134.925,134.945,134.73,134.84,1249000000.0
2009-02-19 22:40:00,134.845,134.895,134.79,134.845,997400000.0
2009-02-19 22:45:00,134.865,135.005,134.86,134.9,1069600000.0
2009-02-19 22:50:00,134.9,134.925,134.81,134.81,813600000.0
2009-02-19 22:55:00,134.81,134.84,134.665,134.665,648400000.0
2009-02-19 23:00:00,134.665,134.725,134.605,134.635,593000000.0
2009-02-19 23:05:00,134.64,134.66,134.55,134.625,649600000.0
2009-02-19 23:10:00,134.625,134.625,134.535,134.575,535800000.0
2009-02-19 23:15:00,134.585,134.695,134.575,134.69,375400000.0
2009-02-19 23:20:00,134.69,134.705,134.63,134.645,275000000.0
2009-02-19 23:25:00,134.605,134.79,134.595,134.74,315800000.0
2009-02-19 23:30:00,134.775,134.825,134.715,134.82,348200000.0
2009-02-19 23:35:00,134.815,134.82,134.725,134.725,280400000.0
2009-02-19 23:40:00,134.74,134.75,134.645,134.645,302400000.0
2009-02-19 23:45:00,134.67,134.67,134.59,134.59,365600000.0
2009-02-19 23:50:00,134.595,134.645,134.58,134.635,627400000.0
2009-02-19 23:55:00,134.645,134.67,134.58,134.58,578800000.0
2009-02-20 00:00:00,134.585,134.635,134.57,134.58,369600000.0
2009-02-20 00:05:00,134.58,134.62,134.51,134.535,282600000.0
2009-02-20 00:10:00,134.535,134.55,134.445,134.55,178400000.0
2009-02-20 00:15:00,134.54,134.545,134.395,134.46,184800000.0
2009-02-20 00:20:00,134.45,134.455,134.385,134.41,200000000.0
2009-02-20 00:25:00,134.425,134.48,134.41,134.445,164800000.0
2009-02-20 00:30:00,134.445,134.475,134.415,134.45,246400000.0
2009-02-20 00:35:00,134.465,134.485,134.42,134.43,192000000.0
2009-02-20 00:40:00,134.43,134.485,134.385,134.435,304000000.0
2009-02-20 00:45:00,134.42,134.51,134.395,134.5,282400000.0
2009-02-20 00:50:00,134.49,134.515,134.45,134.46,256000000.0
2009-02-20 00:55:00,134.465,134.47,134.385,134.43,353600000.0
2009-02-20 01:00:00,134.435,134.44,134.35,134.42,600400000.0
2009-02-20 01:05:00,134.425,134.48,134.39,134.475,722600000.0
2009-02-20 01:10:00,134.48,134.535,134.425,134.505,171200000.0
2009-02-20 01:15:00,134.51,134.525,134.43,134.435,384000000.0
2009-02-20 01:20:00,134.435,134.46,134.365,134.38,322200000.0
2009-02-20 01:25:00,134.365,134.49,134.36,134.475,258600000.0
2009-02-20 01:30:00,134.475,134.515,134.41,134.41,348000000.0
2009-02-20 01:35:00,134.42,134.475,134.32,134.41,228200000.0
2009-02-20 01:40:00,134.41,134.415,134.335,134.365,252400000.0
2009-02-20 01:45:00,134.365,134.385,134.2,134.2,548100000.0
2009-02-20 01:50:00,134.215,134.225,134.045,134.065,682600000.0
2009-02-20 01:55:00,134.07,134.07,133.985,134.06,818000000.0
2009-02-20 02:00:00,134.06,134.15,134.015,134.11,541600000.0
2009-02-20 02:05:00,134.12,134.29,134.04,134.275,647000000.0
2009-02-20 02:10:00,134.275,134.3,134.155,134.195,469200000.0
2009-02-20 02:15:00,134.195,134.215,134.15,134.185,617400000.0
2009-02-20 02:20:00,134.185,134.25,134.185,134.245,658800000.0
2009-02-20 02:25:00,134.24,134.3,134.185,134.3,627400000.0
2009-02-20 02:30:00,134.29,134.305,134.25,134.265,290000000.0
2009-02-20 02:35:00,134.265,134.265,134.005,134.115,1045800000.0
2009-02-20 02:40:00,134.115,134.135,134.005,134.045,778500000.0
2009-02-20 02:45:00,134.045,134.115,133.925,133.99,842800000.0
2009-02-20 02:50:00,133.98,134.135,133.955,134.06,1025200000.0
2009-02-20 02:55:00,134.06,134.125,133.875,133.875,1162000000.0
2009-02-20 03:00:00,133.885,133.915,133.82,133.835,842200000.0
2009-02-20 03:05:00,133.835,134.0,133.765,133.985,791800000.0
2009-02-20 03:10:00,133.99,133.99,133.93,133.98,557200000.0
2009-02-20 03:15:00,133.975,133.99,133.79,133.82,845200000.0
2009-02-20 03:20:00,133.82,133.91,133.8,133.875,400200000.0
2009-02-20 03:25:00,133.875,134.01,133.865,133.96,578200000.0
2009-02-20 03:30:00,133.96,134.035,133.955,133.985,676000000.0
2009-02-20 03:35:00,133.98,134.07,133.98,133.99,422400000.0
2009-02-20 03:40:00,133.99,133.995,133.915,133.93,561800000.0
2009-02-20 03:45:00,133.93,134.0,133.92,133.96,389900000.0
2009-02-20 03:50:00,133.96,134.035,133.905,134.015,600800000.0
2009-02-20 03:55:00,134.025,134.075,133.93,133.95,557400000.0
2009-02-20 04:00:00,133.96,134.02,133.93,134.01,449400000.0
2009-02-20 04:05:00,134.005,134.005,133.91,133.93,567000000.0
2009-02-20 04:10:00,133.945,134.03,133.92,134.005,566000000.0
2009-02-20 04:15:00,133.995,134.005,133.98,133.995,160000000.0
2009-02-20 04:20:00,134.0,134.005,133.915,133.915,378400000.0
2009-02-20 04:25:00,133.915,133.92,133.865,133.865,382200000.0
2009-02-20 04:30:00,133.865,133.895,133.82,133.825,422800000.0
2009-02-20 04:35:00,133.84,133.89,133.805,133.885,401400000.0
2009-02-20 04:40:00,133.88,133.955,133.87,133.915,372000000.0
2009-02-20 04:45:00,133.915,133.96,133.895,133.935,354800000.0
2009-02-20 04:50:00,133.94,133.985,133.925,133.96,202800000.0
2009-02-20 04:55:00,133.96,133.96,133.915,133.945,225800000.0
2009-02-20 05:00:00,133.95,134.02,133.95,133.99,365600000.0
2009-02-20 05:05:00,133.99,134.04,133.975,134.0,266400000.0
2009-02-20 05:10:00,134.0,134.09,134.0,134.075,262400000.0
2009-02-20 05:15:00,134.085,134.105,134.06,134.075,233200000.0
2009-02-20 05:20:00,134.075,134.185,134.07,134.11,406200000.0
2009-02-20 05:25:00,134.11,134.14,134.02,134.085,425400000.0
2009-02-20 05:30:00,134.085,134.085,133.975,133.985,526000000.0
2009-02-20 05:35:00,133.97,134.025,133.95,133.985,390500000.0
2009-02-20 05:40:00,133.995,134.02,133.955,134.005,337000000.0
2009-02-20 05:45:00,133.995,134.01,133.91,133.91,462800000.0
2009-02-20 05:50:00,133.91,133.95,133.9,133.925,280800000.0
2009-02-20 05:55:00,133.92,134.0,133.905,133.99,424600000.0
2009-02-20 06:00:00,134.0,134.015,133.78,133.805,481000000.0
2009-02-20 06:05:00,133.83,133.84,133.685,133.72,855000000.0
2009-02-20 06:10:00,133.72,133.88,133.705,133.84,765600000.0
2009-02-20 06:15:00,133.84,133.86,133.72,133.76,631400000.0
2009-02-20 06:20:00,133.77,133.77,133.59,133.71,644000000.0
2009-02-20 06:25:00,133.705,133.875,133.69,133.875,627600000.0
2009-02-20 06:30:00,133.875,133.94,133.815,133.895,757600000.0
2009-02-20 06:35:00,133.895,133.895,133.625,133.775,931200000.0
2009-02-20 06:40:00,133.775,133.79,133.645,133.715,572700000.0
2009-02-20 06:45:00,133.715,133.775,133.675,133.745,481300000.0
2009-02-20 06:50:00,133.745,133.835,133.735,133.805,763400000.0
2009-02-20 06:55:00,133.815,133.85,133.74,133.77,740400000.0
2009-02-20 07:00:00,133.77,133.925,133.755,133.805,851900000.0
2009-02-20 07:05:00,133.81,133.86,133.76,133.805,563600000.0
2009-02-20 07:10:00,133.81,133.81,133.75,133.785,223900000.0
2009-02-20 07:15:00,133.785,133.79,133.725,133.765,433300000.0
2009-02-20 07:20:00,133.765,133.77,133.675,133.69,370500000.0
2009-02-20 07:25:00,133.68,133.705,133.66,133.67,352300000.0
2009-02-20 07:30:00,133.67,133.72,133.66,133.695,208000000.0
2009-02-20 07:35:00,133.695,133.8,133.675,133.745,480800000.0
2009-02-20 07:40:00,133.745,133.81,133.745,133.81,402000000.0
2009-02-20 07:45:00,133.81,133.83,133.785,133.795,369000000.0
2009-02-20 07:50:00,133.795,133.905,133.795,133.895,408600000.0
2009-02-20 07:55:00,133.89,134.01,133.875,133.935,708800000.0
2009-02-20 08:00:00,133.935,133.965,133.755,133.84,376600000.0
2009-02-20 08:05:00,133.84,133.845,133.78,133.81,400300000.0
2009-02-20 08:10:00,133.795,133.94,133.795,133.915,428800000.0
2009-02-20 08:15:00,133.915,133.94,133.79,133.82,620600000.0
2009-02-20 08:20:00,133.825,133.935,133.785,133.89,520500000.0
2009-02-20 08:25:00,133.88,133.985,133.855,133.95,712100000.0
2009-02-20 08:30:00,133.95,133.97,133.89,133.965,491700000.0
2009-02-20 08:35:00,133.945,133.96,133.875,133.895,509600000.0
2009-02-20 08:40:00,133.895,133.995,133.845,133.97,579700000.0
2009-02-20 08:45:00,133.98,133.99,133.85,133.9,471600000.0
2009-02-20 08:50:00,133.89,133.93,133.835,133.89,556400000.0
2009-02-20 08:55:00,133.91,133.955,133.81,133.925,582700000.0
2009-02-20 09:00:00,133.925,133.995,133.89,133.95,497200000.0
2009-02-20 09:05:00,133.94,133.975,133.76,133.81,943900000.0
2009-02-20 09:10:00,133.825,133.845,133.62,133.64,923600000.0
2009-02-20 09:15:00,133.63,133.695,133.535,133.66,1075400000.0
2009-02-20 09:20:00,133.655,133.745,133.645,133.645,761650000.0
2009-02-20 09:25:00,133.645,133.825,133.645,133.8,813700000.0
2009-02-20 09:30:00,133.8,133.82,133.74,133.77,704000000.0
2009-02-20 09:35:00,133.77,133.77,133.535,133.535,1057400000.0
2009-02-20 09:40:00,133.535,133.58,133.41,133.57,1762100000.0
2009-02-20 09:45:00,133.57,133.65,133.51,133.63,898800000.0
2009-02-20 09:50:00,133.64,133.665,133.57,133.635,840000000.0
2009-02-20 09:55:00,133.635,133.665,133.52,133.65,1398200000.0
2009-02-20 10:00:00,133.665,133.665,133.51,133.56,1481200000.0
2009-02-20 10:05:00,133.56,133.585,133.055,133.13,1519300000.0
2009-02-20 10:10:00,133.135,133.155,132.745,132.9,1592160000.0
2009-02-20 10:15:00,132.9,133.055,132.815,132.87,1512000000.0
2009-02-20 10:20:00,132.87,132.925,132.765,132.81,1206900002.0
2009-02-20 10:25:00,132.815,132.97,132.805,132.925,1220400000.0
2009-02-20 10:30:00,132.91,132.965,132.795,132.84,1039300000.0
2009-02-20 10:35:00,132.84,132.95,132.785,132.88,823300000.0
2009-02-20 10:40:00,132.88,133.23,132.85,133.17,1001600000.0
2009-02-20 10:45:00,133.175,133.305,133.15,133.29,1092000000.0
2009-02-20 10:50:00,133.3,133.405,133.275,133.285,1082200000.0
2009-02-20 10:55:00,133.305,133.31,133.08,133.09,1002700000.0
2009-02-20 11:00:00,133.085,133.195,133.05,133.065,1109400000.0
2009-02-20 11:05:00,133.065,133.115,132.96,133.085,750850000.0
2009-02-20 11:10:00,133.1,133.18,133.045,133.085,596450000.0
2009-02-20 11:15:00,133.08,133.25,133.075,133.18,548200000.0
2009-02-20 11:20:00,133.16,133.205,133.105,133.14,362800000.0
2009-02-20 11:25:00,133.15,133.52,133.15,133.395,584800000.0
2009-02-20 11:30:00,133.405,134.05,133.39,133.875,932700000.0
2009-02-20 11:35:00,133.88,133.955,133.71,133.71,386400000.0
2009-02-20 11:40:00,133.71,133.855,133.55,133.84,405900000.0
2009-02-20 11:45:00,133.85,133.96,133.77,133.785,958800000.0
2009-02-20 11:50:00,133.785,134.07,133.75,134.06,1101900000.0
2009-02-20 11:55:00,134.06,134.07,133.955,133.97,1029600000.0
2009-02-20 12:00:00,133.975,134.22,133.955,134.15,797800000.0
2009-02-20 12:05:00,134.15,134.215,134.14,134.185,316000000.0
2009-02-20 12:10:00,134.195,134.205,134.05,134.055,295400000.0
2009-02-20 12:15:00,134.05,134.115,133.92,133.995,445100000.0
2009-02-20 12:20:00,134.0,134.035,133.81,133.89,475400000.0
2009-02-20 12:25:00,133.885,133.94,133.875,133.915,379200000.0
2009-02-20 12:30:00,133.915,134.15,133.91,134.15,426000000.0
2009-02-20 12:35:00,134.125,134.315,134.115,134.25,909900000.0
2009-02-20 12:40:00,134.245,134.315,134.22,134.255,497600000.0
2009-02-20 12:45:00,134.26,134.42,134.19,134.35,553000000.0
2009-02-20 12:50:00,134.365,134.38,134.26,134.265,426800000.0
2009-02-20 12:55:00,134.265,134.265,134.17,134.225,734200000.0
2009-02-20 13:00:00,134.23,134.31,134.12,134.275,574200000.0
2009-02-20 13:05:00,134.275,134.495,134.23,134.44,525000000.0
2009-02-20 13:10:00,134.45,134.455,134.285,134.325,543599999.0
2009-02-20 13:15:00,134.325,134.34,134.23,134.245,868600000.0
2009-02-20 13:20:00,134.235,134.47,134.235,134.435,675200000.0
2009-02-20 13:25:00,134.455,134.485,134.375,134.41,743700000.0
2009-02-20 13:30:00,134.405,134.405,134.275,134.345,459400000.0
2009-02-20 13:35:00,134.35,134.36,134.24,134.32,358600000.0
2009-02-20 13:40:00,134.315,134.53,134.315,134.4,431000000.0
2009-02-20 13:45:00,134.41,134.48,134.335,134.455,390000000.0
2009-02-20 13:50:00,134.45,134.515,134.42,134.485,341400000.0
2009-02-20 13:55:00,134.485,134.5,134.435,134.445,332900000.0
2009-02-20 14:00:00,134.47,134.94,134.415,134.82,1691500000.0
2009-02-20 14:05:00,134.83,135.19,134.815,135.085,1504100000.0
2009-02-20 14:10:00,135.09,135.1,134.86,134.97,759100000.0
2009-02-20 14:15:00,134.965,135.06,134.88,134.97,555800000.0
2009-02-20 14:20:00,134.965,134.965,134.85,134.9,457200000.0
2009-02-20 14:25:00,134.915,135.16,134.835,135.135,1251200000.0
2009-02-20 14:30:00,135.125,135.225,134.75,134.77,1640000000.0
2009-02-20 14:35:00,134.745,134.83,134.64,134.79,1049800000.0
2009-02-20 14:40:00,134.795,134.815,134.575,134.595,703600000.0
2009-02-20 14:45:00,134.605,134.695,134.575,134.69,707200000.0
2009-02-20 14:50:00,134.7,134.775,134.67,134.73,808800000.0
2009-02-20 14:55:00,134.75,134.77,134.675,134.76,704600000.0
2009-02-20 15:00:00,134.755,134.775,134.52,134.52,553400000.0
2009-02-20 15:05:00,134.52,134.52,134.38,134.465,905400000.0
2009-02-20 15:10:00,134.475,134.65,134.425,134.645,863500000.0
2009-02-20 15:15:00,134.65,134.705,134.495,134.51,972800000.0
2009-02-20 15:20:00,134.505,134.575,134.47,134.55,752000000.0
2009-02-20 15:25:00,134.545,134.62,134.45,134.485,732300000.0
2009-02-20 15:30:00,134.49,135.04,134.49,134.775,1526900000.0
2009-02-20 15:35:00,134.785,134.92,134.745,134.885,1251200000.0
2009-02-20 15:40:00,134.89,134.93,134.765,134.86,1125000000.0
2009-02-20 15:45:00,134.865,134.97,134.83,134.965,797600000.0
2009-02-20 15:50:00,134.965,135.055,134.905,134.935,698200000.0
2009-02-20 15:55:00,134.935,134.945,134.715,134.795,632900000.0
2009-02-20 16:00:00,134.79,134.8,134.66,134.71,876800000.0
2009-02-20 16:05:00,134.71,134.71,134.445,134.465,1863800000.0
2009-02-20 16:10:00,134.465,134.565,134.155,134.315,2526599999.0
2009-02-20 16:15:00,134.305,134.45,134.26,134.275,1956400001.0
2009-02-20 16:20:00,134.275,134.285,134.07,134.25,2512999999.0
2009-02-20 16:25:00,134.25,134.31,134.065,134.1,1880200000.0
2009-02-20 16:30:00,134.095,134.315,134.095,134.25,859400000.0
2009-02-20 16:35:00,134.255,134.355,134.21,134.225,583100000.0
2009-02-20 16:40:00,134.19,134.375,134.15,134.225,787200000.0
2009-02-20 16:45:00,134.19,134.655,134.15,134.615,810600000.0
2009-02-20 16:50:00,134.605,134.685,134.53,134.6,598600000.0
2009-02-20 16:55:00,134.6,134.795,134.595,134.71,746000000.0
2009-02-20 17:00:00,134.725,134.85,134.645,134.735,685800000.0
2009-02-20 17:05:00,134.735,135.18,134.735,135.015,871500000.0
2009-02-20 17:10:00,135.015,135.22,134.91,134.96,942700000.0
2009-02-20 17:15:00,134.935,134.955,134.755,134.79,1569600000.0
2009-02-20 17:20:00,134.79,134.825,134.55,134.565,1641100000.0
2009-02-20 17:25:00,134.58,134.93,134.55,134.78,1311800000.0
2009-02-20 17:30:00,134.79,134.905,134.7,134.865,1143800000.0
2009-02-20 17:35:00,134.865,134.97,134.805,134.88,1250100000.0
2009-02-20 17:40:00,134.885,135.02,134.785,134.94,1352000000.0
2009-02-20 17:45:00,134.935,134.985,134.845,134.895,1235600000.0
2009-02-20 17:50:00,134.895,134.92,134.715,134.775,1130400000.0
2009-02-20 17:55:00,134.775,134.92,134.715,134.85,1232300000.0
2009-02-20 18:00:00,134.85,134.885,134.76,134.76,859800000.0
2009-02-20 18:05:00,134.765,134.785,134.605,134.64,976900000.0
2009-02-20 18:10:00,134.64,134.65,134.5,134.555,922500000.0
2009-02-20 18:15:00,134.555,134.615,134.415,134.615,1097800000.0
2009-02-20 18:20:00,134.62,134.765,134.585,134.585,1007800000.0
2009-02-20 18:25:00,134.575,134.78,134.51,134.675,1078000000.0
2009-02-20 18:30:00,134.675,134.675,134.56,134.67,934400000.0
2009-02-20 18:35:00,134.665,134.8,134.64,134.73,940100000.0
2009-02-20 18:40:00,134.74,134.795,134.66,134.755,976200000.0
2009-02-20 18:45:00,134.755,134.83,134.65,134.83,914800000.0
2009-02-20 18:50:00,134.82,134.84,134.555,134.7,1333900000.0
2009-02-20 18:55:00,134.705,134.845,134.505,134.53,1165200000.0
2009-02-20 19:00:00,134.53,134.93,134.415,134.88,1301256000.0
2009-02-20 19:05:00,134.875,135.325,134.825,134.995,1515600000.0
2009-02-20 19:10:00,135.005,135.335,134.91,135.1,987700000.0
2009-02-20 19:15:00,135.115,135.34,134.87,135.16,951000000.0
2009-02-20 19:20:00,135.165,135.27,134.9,135.04,1005000000.0
2009-02-20 19:25:00,135.045,135.09,134.925,134.945,994000000.0
2009-02-20 19:30:00,134.945,135.035,134.58,134.97,988600000.0
2009-02-20 19:35:00,134.97,135.08,134.775,135.045,1097100000.0
2009-02-20 19:40:00,135.04,135.055,134.705,134.94,835200000.0
2009-02-20 19:45:00,134.925,134.985,134.645,134.765,563600000.0
2009-02-20 19:50:00,134.775,134.83,134.68,134.765,426000000.0
2009-02-20 19:55:00,134.77,134.965,134.75,134.925,689600000.0
2009-02-20 20:00:00,134.92,134.92,134.505,134.605,771300000.0
2009-02-20 20:05:00,134.61,134.895,134.435,134.5,910600000.0
2009-02-20 20:10:00,134.52,134.565,134.355,134.41,423200000.0
2009-02-20 20:15:00,134.365,134.37,133.825,134.055,707500000.0
2009-02-20 20:20:00,134.045,134.045,133.72,133.835,710800000.0
2009-02-20 20:25:00,133.83,134.09,133.74,134.075,539800000.0
2009-02-20 20:30:00,134.09,134.19,133.925,134.065,429000000.0
2009-02-20 20:35:00,134.065,134.34,134.04,134.29,565200000.0
2009-02-20 20:40:00,134.305,134.36,134.19,134.225,402000000.0
2009-02-20 20:45:00,134.235,134.36,134.195,134.195,401000000.0
2009-02-20 20:50:00,134.185,134.46,134.185,134.44,510400000.0
2009-02-20 20:55:00,134.44,134.53,134.315,134.39,564800000.0
2009-02-20 21:00:00,134.385,134.4,134.135,134.17,606000000.0
2009-02-20 21:05:00,134.185,134.46,134.16,134.37,484600000.0
2009-02-20 21:10:00,134.36,134.44,134.3,134.395,365000000.0
2009-02-20 21:15:00,134.395,134.72,134.37,134.575,534400000.0
2009-02-20 21:20:00,134.58,134.78,134.455,134.72,468800000.0
2009-02-20 21:25:00,134.73,134.84,134.665,134.715,439200000.0
2009-02-20 21:30:00,134.705,134.775,134.625,134.69,381400000.0
2009-02-20 21:35:00,134.695,134.89,134.63,134.76,378600000.0
2009-02-20 21:40:00,134.765,134.835,134.63,134.65,314400000.0
2009-02-20 21:45:00,134.655,134.73,134.545,134.73,305800000.0
2009-02-20 21:50:00,134.74,134.79,134.655,134.655,365000000.0
2009-02-20 21:55:00,134.66,134.705,134.56,134.61,360000000.0
2009-02-20 22:00:00,134.62,134.62,134.415,134.51,417400000.0
2009-02-20 22:05:00,134.505,134.66,134.485,134.61,311200000.0
2009-02-20 22:10:00,134.605,134.61,134.48,134.51,238800000.0
2009-02-20 22:15:00,134.51,134.57,134.435,134.555,236200000.0
2009-02-20 22:20:00,134.565,134.575,134.43,134.44,256000000.0
2009-02-20 22:25:00,134.445,134.49,134.355,134.4,237000000.0
2009-02-20 22:30:00,134.395,134.395,134.225,134.28,307400000.0
2009-02-20 22:35:00,134.29,134.32,134.16,134.225,278000000.0
2009-02-20 22:40:00,134.21,134.23,134.125,134.175,199600000.0
2009-02-20 22:45:00,134.175,134.19,134.12,134.16,219200000.0
2009-02-20 22:50:00,134.15,134.23,134.125,134.165,292100000.0
2009-02-20 22:55:00,134.17,134.22,134.055,134.215,219400000.0
2009-02-20 23:00:00,134.21,134.395,134.19,134.36,501600000.0
2009-02-20 23:05:00,134.36,134.39,134.32,134.39,140800000.0
2009-02-20 23:10:00,134.39,134.575,134.33,134.575,304800000.0
2009-02-20 23:15:00,134.57,134.575,134.485,134.56,366800000.0
2009-02-20 23:20:00,134.575,134.62,134.53,134.585,248000000.0
2009-02-20 23:25:00,134.58,134.725,134.505,134.7,277600000.0
2009-02-20 23:30:00,134.71,134.71,134.6,134.625,286600000.0
2009-02-20 23:35:00,134.635,134.755,134.63,134.705,367000000.0
2009-02-20 23:40:00,134.715,134.755,134.63,134.64,292800000.0
2009-02-20 23:45:00,134.635,134.655,134.505,134.54,625000000.0
2009-02-20 23:50:00,134.54,134.625,134.44,134.55,704000000.0
2009-02-20 23:55:00,134.555,134.69,134.465,134.66,557400000.0
2009-02-23 00:00:00,134.49,134.635,134.355,134.625,145800000.0
2009-02-23 00:05:00,134.64,134.7,134.465,134.66,110800000.0
2009-02-23 00:10:00,134.63,134.63,134.38,134.475,85200000.0
2009-02-23 00:15:00,134.51,134.595,134.325,134.575,69000000.0
2009-02-23 00:20:00,134.58,134.62,134.525,134.595,59800000.0
2009-02-23 00:25:00,134.585,134.77,134.585,134.73,171600000.0
2009-02-23 00:30:00,134.675,134.79,134.615,134.765,70200000.0
2009-02-23 00:35:00,134.76,134.77,134.705,134.74,48000000.0
2009-02-23 00:40:00,134.745,134.745,134.61,134.63,83200000.0
2009-02-23 00:45:00,134.645,134.775,134.625,134.7,76800000.0
2009-02-23 00:50:00,134.7,134.725,134.6,134.655,103400000.0
2009-02-23 00:55:00,134.655,134.67,134.6,134.65,58800000.0
2009-02-23 01:00:00,134.65,134.79,134.625,134.68,202000000.0
2009-02-23 01:05:00,134.68,134.68,134.405,134.505,274200000.0
2009-02-23 01:10:00,134.5,134.69,134.49,134.675,263600000.0
2009-02-23 01:15:00,134.68,134.74,134.66,134.71,113200000.0
2009-02-23 01:20:00,134.72,134.765,134.69,134.69,127000000.0
2009-02-23 01:25:00,134.705,134.705,134.595,134.62,98800000.0
2009-02-23 01:30:00,134.62,134.63,134.575,134.63,56600000.0
2009-02-23 01:35:00,134.625,134.625,134.545,134.56,102200000.0
2009-02-23 01:40:00,134.57,134.57,134.495,134.495,148600000.0
2009-02-23 01:45:00,134.5,134.5,134.35,134.425,156400000.0
2009-02-23 01:50:00,134.42,134.485,134.3,134.48,278000000.0
2009-02-23 01:55:00,134.47,134.475,134.36,134.365,151200000.0
2009-02-23 02:00:00,134.375,134.375,134.195,134.205,259300000.0
2009-02-23 02:05:00,134.205,134.235,134.16,134.175,240600000.0
2009-02-23 02:10:00,134.185,134.305,134.17,134.225,214200000.0
2009-02-23 02:15:00,134.23,134.255,134.065,134.095,330600000.0
2009-02-23 02:20:00,134.1,134.185,133.93,133.97,468000000.0
2009-02-23 02:25:00,133.975,134.09,133.965,134.06,172200000.0
2009-02-23 02:30:00,134.065,134.095,133.985,134.065,321200000.0
2009-02-23 02:35:00,134.065,134.1,133.945,133.95,365200000.0
2009-02-23 02:40:00,133.95,133.96,133.81,133.9,437200000.0
2009-02-23 02:45:00,133.89,134.01,133.88,133.935,273000000.0
2009-02-23 02:50:00,133.92,133.955,133.855,133.885,332000000.0
2009-02-23 02:55:00,133.88,133.955,133.865,133.935,200600000.0
2009-02-23 03:00:00,133.93,134.0,133.87,134.0,226200000.0
2009-02-23 03:05:00,133.995,134.05,133.905,133.945,297600000.0
2009-02-23 03:10:00,133.945,134.005,133.895,133.975,188800000.0
2009-02-23 03:15:00,133.97,134.09,133.91,134.045,272000000.0
2009-02-23 03:20:00,134.05,134.39,134.03,134.36,298200000.0
2009-02-23 03:25:00,134.355,134.575,134.265,134.505,405600000.0
2009-02-23 03:30:00,134.505,134.665,134.495,134.52,275400000.0
2009-02-23 03:35:00,134.525,134.755,134.5,134.74,376800000.0
2009-02-23 03:40:00,134.735,135.015,134.705,134.985,571500000.0
2009-02-23 03:45:00,134.98,135.19,134.93,135.185,586056000.0
2009-02-23 03:50:00,135.2,135.315,134.985,135.01,673600000.0
2009-02-23 03:55:00,135.01,135.1,134.805,134.89,626600000.0
2009-02-23 04:00:00,134.885,134.95,134.795,134.905,534200000.0
2009-02-23 04:05:00,134.91,134.98,134.82,134.83,389400000.0
2009-02-23 04:10:00,134.84,134.88,134.77,134.825,274600000.0
2009-02-23 04:15:00,134.82,135.02,134.745,134.99,514100000.0
2009-02-23 04:20:00,134.975,135.205,134.94,135.205,416600000.0
2009-02-23 04:25:00,135.195,135.205,134.905,134.975,425000000.0
2009-02-23 04:30:00,134.97,135.08,134.935,134.99,308800000.0
2009-02-23 04:35:00,134.98,135.11,134.91,135.02,411600000.0
2009-02-23 04:40:00,135.015,135.215,134.96,135.16,428200000.0
2009-02-23 04:45:00,135.145,135.175,135.06,135.115,338200000.0
2009-02-23 04:50:00,135.115,135.33,135.115,135.315,358800000.0
2009-02-23 04:55:00,135.315,135.33,135.23,135.23,152500000.0
2009-02-23 05:00:00,135.225,135.245,135.105,135.105,201800000.0
2009-02-23 05:05:00,135.11,135.145,135.01,135.11,260000000.0
2009-02-23 05:10:00,135.11,135.165,135.065,135.14,184200000.0
2009-02-23 05:15:00,135.13,135.16,135.02,135.11,285000000.0
2009-02-23 05:20:00,135.11,135.12,134.985,135.05,192000000.0
2009-02-23 05:25:00,135.045,135.055,134.875,134.9,238600000.0
2009-02-23 05:30:00,134.91,135.0,134.8,134.805,297800000.0
2009-02-23 05:35:00,134.8,134.87,134.685,134.71,297600000.0
2009-02-23 05:40:00,134.705,134.8,134.685,134.76,200800000.0
2009-02-23 05:45:00,134.755,134.82,134.685,134.8,238000000.0
2009-02-23 05:50:00,134.805,134.85,134.76,134.845,164200000.0
2009-02-23 05:55:00,134.84,134.95,134.825,134.885,221800000.0
2009-02-23 06:00:00,134.89,134.97,134.855,134.945,118400000.0
2009-02-23 06:05:00,134.95,135.005,134.9,134.975,213800000.0
2009-02-23 06:10:00,134.98,134.99,134.92,134.98,111200000.0
2009-02-23 06:15:00,134.985,134.99,134.945,134.96,116600000.0
2009-02-23 06:20:00,134.955,134.995,134.94,134.99,137800000.0
2009-02-23 06:25:00,134.995,135.105,134.99,135.03,158200000.0
2009-02-23 06:30:00,135.02,135.06,134.975,135.025,162600000.0
2009-02-23 06:35:00,135.025,135.07,135.0,135.06,115600000.0
2009-02-23 06:40:00,135.075,135.075,134.93,134.965,172000000.0
2009-02-23 06:45:00,134.98,135.005,134.93,134.98,206800000.0
2009-02-23 06:50:00,134.985,135.05,134.975,135.045,133200000.0
2009-02-23 06:55:00,135.035,135.075,135.02,135.055,122600000.0
2009-02-23 07:00:00,135.05,135.055,134.945,134.985,164000000.0
2009-02-23 07:05:00,134.985,134.995,134.965,134.985,84200000.0
2009-02-23 07:10:00,134.995,135.01,134.965,134.985,76000000.0
2009-02-23 07:15:00,134.99,135.11,134.985,135.01,191600000.0
2009-02-23 07:20:00,135.01,135.02,134.79,134.805,337900000.0
2009-02-23 07:25:00,134.81,134.87,134.665,134.765,374800000.0
2009-02-23 07:30:00,134.775,135.045,134.745,134.93,325800000.0
2009-02-23 07:35:00,134.94,134.975,134.915,134.925,118200000.0
2009-02-23 07:40:00,134.92,134.955,134.85,134.865,86600000.0
2009-02-23 07:45:00,134.865,134.96,134.865,134.925,98000000.0
2009-02-23 07:50:00,134.92,135.005,134.915,134.975,235200000.0
2009-02-23 07:55:00,134.98,135.045,134.92,135.02,216800000.0
2009-02-23 08:00:00,135.02,135.035,134.93,135.005,195800000.0
2009-02-23 08:05:00,134.99,134.99,134.91,134.94,97800000.0
2009-02-23 08:10:00,134.95,135.09,134.94,135.02,214856000.0
2009-02-23 08:15:00,135.025,135.165,135.01,135.1,307200000.0
2009-02-23 08:20:00,135.1,135.24,134.995,135.02,337500000.0
2009-02-23 08:25:00,135.03,135.175,135.01,135.16,274000000.0
2009-02-23 08:30:00,135.16,135.245,135.135,135.215,279200000.0
2009-02-23 08:35:00,135.215,135.23,135.14,135.185,311400000.0
2009-02-23 08:40:00,135.19,135.235,135.125,135.235,229400000.0
2009-02-23 08:45:00,135.24,135.345,135.2,135.305,308800000.0
2009-02-23 08:50:00,135.32,135.325,135.245,135.27,356000000.0
2009-02-23 08:55:00,135.27,135.36,135.235,135.32,460900000.0
2009-02-23 09:00:00,135.325,135.675,135.305,135.55,607356000.0
2009-02-23 09:05:00,135.55,135.63,135.505,135.535,520456000.0
2009-02-23 09:10:00,135.54,135.615,135.495,135.585,332400000.0
2009-02-23 09:15:00,135.57,135.685,135.51,135.64,650800000.0
2009-02-23 09:20:00,135.655,135.77,135.655,135.735,688600000.0
2009-02-23 09:25:00,135.74,135.805,135.715,135.785,470800000.0
2009-02-23 09:30:00,135.78,135.8,135.605,135.605,971200000.0
2009-02-23 09:35:00,135.605,135.695,135.605,135.65,564200000.0
2009-02-23 09:40:00,135.625,135.735,135.52,135.72,1093100000.0
2009-02-23 09:45:00,135.715,135.815,135.67,135.815,772600000.0
2009-02-23 09:50:00,135.815,136.08,135.795,136.0,721200000.0
2009-02-23 09:55:00,136.0,136.01,135.915,136.005,788400000.0
2009-02-23 10:00:00,136.005,136.005,135.73,135.735,897000000.0
2009-02-23 10:05:00,135.735,135.74,135.495,135.55,785300000.0
2009-02-23 10:10:00,135.55,135.89,135.54,135.765,1179600000.0
2009-02-23 10:15:00,135.785,135.925,135.705,135.905,907300000.0
2009-02-23 10:20:00,135.91,135.995,135.75,135.945,1020800000.0
2009-02-23 10:25:00,135.945,136.235,135.945,136.08,1121000000.0
2009-02-23 10:30:00,136.085,136.105,135.895,135.96,1177200000.0
2009-02-23 10:35:00,135.96,136.435,135.955,136.375,1041000000.0
2009-02-23 10:40:00,136.36,136.565,136.325,136.41,593200000.0
2009-02-23 10:45:00,136.405,136.54,136.375,136.395,816856000.0
2009-02-23 10:50:00,136.4,136.535,136.3,136.31,518200000.0
2009-02-23 10:55:00,136.31,136.39,136.23,136.315,514800000.0
2009-02-23 11:00:00,136.32,136.365,136.13,136.235,556200000.0
2009-02-23 11:05:00,136.235,136.42,136.225,136.42,713000000.0
2009-02-23 11:10:00,136.425,136.505,136.335,136.495,698800000.0
2009-02-23 11:15:00,136.5,136.81,136.355,136.795,1029200000.0
2009-02-23 11:20:00,136.805,136.915,136.775,136.83,2115999999.0
2009-02-23 11:25:00,136.83,136.85,136.62,136.7,1701800000.0
2009-02-23 11:30:00,136.69,137.005,136.615,136.99,2337599997.0
2009-02-23 11:35:00,136.995,137.025,136.875,136.915,2235799997.0
2009-02-23 11:40:00,136.925,137.325,136.92,137.25,2333000000.0
2009-02-23 11:45:00,137.24,137.27,137.075,137.08,1683400000.0
2009-02-23 11:50:00,137.08,137.09,136.9,136.935,1503075000.0
2009-02-23 11:55:00,136.935,137.125,136.89,137.095,1667000000.0
2009-02-23 12:00:00,137.095,137.47,137.095,137.455,1955600000.0
2009-02-23 12:05:00,137.465,137.935,137.455,137.9,3107500000.0
2009-02-23 12:10:00,137.905,137.945,137.765,137.81,1638900000.0
2009-02-23 12:15:00,137.81,138.045,137.745,137.955,1835100000.0
2009-02-23 12:20:00,137.97,138.165,137.89,138.06,1982899998.0
2009-02-23 12:25:00,138.06,138.835,138.055,138.75,2210000000.0
2009-02-23 12:30:00,138.75,139.04,138.665,138.87,2097800000.0
2009-02-23 12:35:00,138.87,138.915,138.55,138.555,2495199999.0
2009-02-23 12:40:00,138.555,138.7,138.44,138.69,1322900000.0
2009-02-23 12:45:00,138.69,138.725,138.495,138.545,1620100000.0
2009-02-23 12:50:00,138.54,138.615,138.495,138.505,1075000000.0
2009-02-23 12:55:00,138.515,138.59,138.355,138.5,1587900000.0
2009-02-23 13:00:00,138.5,138.53,138.3,138.3,1801700001.0
2009-02-23 13:05:00,138.31,138.375,138.01,138.045,1666699999.0
2009-02-23 13:10:00,138.045,138.045,137.78,137.86,2370100000.0
2009-02-23 13:15:00,137.88,138.03,137.88,138.0,871000000.0
2009-02-23 13:20:00,137.995,138.225,137.915,138.175,1085000000.0
2009-02-23 13:25:00,138.15,138.345,138.11,138.315,1404000001.0
2009-02-23 13:30:00,138.31,138.625,138.3,138.625,676000000.0
2009-02-23 13:35:00,138.64,139.125,138.635,138.925,1037000000.0
2009-02-23 13:40:00,138.91,138.91,138.63,138.745,1501600001.0
2009-02-23 13:45:00,138.74,138.99,138.705,138.935,1391400000.0
2009-02-23 13:50:00,138.935,139.01,138.815,138.895,894240000.0
2009-02-23 13:55:00,138.91,138.91,138.65,138.715,899580000.0
2009-02-23 14:00:00,138.715,138.94,138.71,138.875,460220000.0
2009-02-23 14:05:00,138.865,138.88,138.53,138.535,584800000.0
2009-02-23 14:10:00,138.545,138.68,138.46,138.625,565100000.0
2009-02-23 14:15:00,138.63,138.705,138.515,138.555,563400000.0
2009-02-23 14:20:00,138.545,138.585,138.385,138.465,558600000.0
2009-02-23 14:25:00,138.455,138.465,138.3,138.405,494800000.0
2009-02-23 14:30:00,138.4,138.525,138.18,138.2,646600000.0
2009-02-23 14:35:00,138.205,138.21,137.96,138.075,1466420000.0
2009-02-23 14:40:00,138.08,138.125,137.945,138.125,1317000000.0
2009-02-23 14:45:00,138.14,138.36,138.12,138.185,1413200000.0
2009-02-23 14:50:00,138.185,138.2,137.69,137.825,1556100000.0
2009-02-23 14:55:00,137.825,138.2,137.825,138.185,1158200000.0
2009-02-23 15:00:00,138.19,138.25,138.12,138.22,737000000.0
2009-02-23 15:05:00,138.225,138.27,138.17,138.225,815400000.0
2009-02-23 15:10:00,138.23,138.23,137.865,137.905,871800000.0
2009-02-23 15:15:00,137.91,138.305,137.885,138.305,789800000.0
2009-02-23 15:20:00,138.295,138.33,138.135,138.17,1050020000.0
2009-02-23 15:25:00,138.17,138.185,138.045,138.06,1030600000.0
2009-02-23 15:30:00,138.06,138.085,137.915,138.005,905600000.0
2009-02-23 15:35:00,138.005,138.13,137.975,138.085,1201600000.0
2009-02-23 15:40:00,138.07,138.17,138.055,138.095,1223600000.0
2009-02-23 15:45:00,138.11,138.32,138.1,138.255,1045500000.0
2009-02-23 15:50:00,138.255,138.465,138.205,138.295,881600000.0
2009-02-23 15:55:00,138.27,138.485,138.215,138.475,1196200000.0
2009-02-23 16:00:00,138.48,138.485,138.23,138.295,759300000.0
2009-02-23 16:05:00,138.285,138.355,138.225,138.24,794200000.0
2009-02-23 16:10:00,138.24,138.265,138.16,138.21,847500000.0
2009-02-23 16:15:00,138.205,138.265,138.125,138.185,1036600000.0
2009-02-23 16:20:00,138.185,138.315,138.06,138.265,1255800000.0
2009-02-23 16:25:00,138.265,138.41,138.23,138.325,1028200000.0
2009-02-23 16:30:00,138.32,138.39,138.245,138.275,1190000000.0
2009-02-23 16:35:00,138.275,138.375,138.21,138.28,1273800000.0
2009-02-23 16:40:00,138.28,138.3,137.95,138.0,1274800000.0
2009-02-23 16:45:00,138.0,138.14,137.895,137.965,819400000.0
2009-02-23 16:50:00,137.955,138.095,137.77,137.795,835600000.0
2009-02-23 16:55:00,137.755,137.795,137.375,137.435,1346420000.0
2009-02-23 17:00:00,137.435,137.505,137.125,137.15,1426100000.0
2009-02-23 17:05:00,137.15,137.255,137.015,137.2,1049400000.0
2009-02-23 17:10:00,137.185,137.25,137.1,137.22,1005260000.0
2009-02-23 17:15:00,137.215,137.275,136.995,137.185,1158210000.0
2009-02-23 17:20:00,137.175,137.375,137.175,137.32,1150460001.0
2009-02-23 17:25:00,137.325,137.41,137.255,137.41,1008280000.0
2009-02-23 17:30:00,137.41,137.435,137.22,137.305,947500000.0
2009-02-23 17:35:00,137.305,137.425,137.195,137.345,942000000.0
2009-02-23 17:40:00,137.35,137.47,137.305,137.47,740480000.0
2009-02-23 17:45:00,137.47,137.79,137.415,137.74,1508560000.0
2009-02-23 17:50:00,137.74,137.78,137.63,137.735,1621000000.0
2009-02-23 17:55:00,137.73,137.785,137.395,137.485,1847000000.0
2009-02-23 18:00:00,137.485,137.62,137.42,137.54,1934580000.0
2009-02-23 18:05:00,137.535,137.58,137.28,137.34,1563400000.0
2009-02-23 18:10:00,137.345,137.635,137.33,137.55,1462800000.0
2009-02-23 18:15:00,137.55,137.58,137.415,137.46,1246600000.0
2009-02-23 18:20:00,137.47,137.655,137.455,137.625,1303000000.0
2009-02-23 18:25:00,137.625,137.915,137.6,137.825,1329000000.0
2009-02-23 18:30:00,137.825,137.83,137.485,137.59,1740900000.0
2009-02-23 18:35:00,137.59,137.675,137.53,137.57,1299040000.0
2009-02-23 18:40:00,137.56,137.65,137.345,137.505,1564600000.0
2009-02-23 18:45:00,137.505,137.59,137.405,137.54,1145040000.0
2009-02-23 18:50:00,137.55,137.76,137.54,137.585,1603400000.0
2009-02-23 18:55:00,137.6,137.67,137.47,137.67,1290560000.0
2009-02-23 19:00:00,137.655,138.01,137.64,137.89,1159440000.0
2009-02-23 19:05:00,137.89,137.93,137.76,137.9,1230600000.0
2009-02-23 19:10:00,137.905,138.095,137.905,138.045,1055600000.0
2009-02-23 19:15:00,138.0,138.06,137.85,137.94,1353400000.0
2009-02-23 19:20:00,137.95,138.025,137.935,138.0,884200000.0
2009-02-23 19:25:00,138.0,138.03,137.715,137.77,793440000.0
2009-02-23 19:30:00,137.76,137.77,137.595,137.625,715640000.0
2009-02-23 19:35:00,137.63,137.64,137.3,137.43,690640000.0
2009-02-23 19:40:00,137.42,137.515,137.335,137.475,369800000.0
2009-02-23 19:45:00,137.475,137.475,137.245,137.265,367000000.0
2009-02-23 19:50:00,137.27,137.43,137.27,137.4,551200000.0
2009-02-23 19:55:00,137.4,137.45,137.36,137.37,520900000.0
2009-02-23 20:00:00,137.355,137.59,137.33,137.575,639340000.0
2009-02-23 20:05:00,137.59,137.87,137.59,137.81,935500000.0
2009-02-23 20:10:00,137.8,137.855,137.725,137.79,670900000.0
2009-02-23 20:15:00,137.79,137.845,137.625,137.64,600000000.0
2009-02-23 20:20:00,137.64,137.655,137.44,137.605,408200000.0
2009-02-23 20:25:00,137.605,137.655,137.545,137.555,310300000.0
2009-02-23 20:30:00,137.56,137.605,137.405,137.445,474440000.0
2009-02-23 20:35:00,137.44,137.6,137.435,137.51,472400000.0
2009-02-23 20:40:00,137.51,137.69,137.51,137.68,663600000.0
2009-02-23 20:45:00,137.68,137.705,137.465,137.475,812600000.0
2009-02-23 20:50:00,137.475,137.495,137.41,137.42,401800000.0
2009-02-23 20:55:00,137.43,137.445,137.275,137.38,408200000.0
2009-02-23 21:00:00,137.385,137.44,137.235,137.3,737080000.0
2009-02-23 21:05:00,137.3,137.375,137.01,137.01,393140000.0
2009-02-23 21:10:00,137.015,137.085,136.88,137.015,361600000.0
2009-02-23 21:15:00,137.015,137.425,137.015,137.345,414000000.0
2009-02-23 21:20:00,137.35,137.4,137.205,137.315,337400000.0
2009-02-23 21:25:00,137.29,137.605,137.29,137.565,344400000.0
2009-02-23 21:30:00,137.56,137.585,137.29,137.345,417800000.0
2009-02-23 21:35:00,137.345,137.44,137.33,137.415,406000000.0
2009-02-23 21:40:00,137.425,137.43,137.155,137.22,399800000.0
2009-02-23 21:45:00,137.215,137.215,136.99,137.015,626500000.0
2009-02-23 21:50:00,137.015,137.12,136.895,136.91,500200000.0
2009-02-23 21:55:00,136.92,137.125,136.89,137.1,643600000.0
2009-02-23 22:00:00,137.105,137.105,136.89,137.05,796300000.0
2009-02-23 22:05:00,137.055,137.215,137.045,137.15,638400000.0
2009-02-23 22:10:00,137.15,137.2,137.035,137.035,863200000.0
2009-02-23 22:15:00,137.045,137.235,137.045,137.16,720200000.0
2009-02-23 22:20:00,137.155,137.17,136.96,136.97,810320000.0
2009-02-23 22:25:00,136.97,137.02,136.88,136.945,720800000.0
2009-02-23 22:30:00,136.905,137.07,136.88,137.06,657000000.0
2009-02-23 22:35:00,137.06,137.19,137.045,137.14,593200000.0
2009-02-23 22:40:00,137.13,137.165,137.02,137.025,445000000.0
2009-02-23 22:45:00,137.03,137.075,136.555,136.6,548700000.0
2009-02-23 22:50:00,136.61,136.765,136.535,136.74,589200000.0
2009-02-23 22:55:00,136.74,136.875,136.69,136.815,336500000.0
2009-02-23 23:00:00,136.805,136.9,136.805,136.82,194800000.0
2009-02-23 23:05:00,136.825,136.905,136.805,136.9,144400000.0
2009-02-23 23:10:00,136.86,136.93,136.85,136.86,142880000.0
2009-02-23 23:15:00,136.87,136.97,136.87,136.95,150800000.0
2009-02-23 23:20:00,136.945,137.06,136.905,137.045,282400000.0
2009-02-23 23:25:00,137.035,137.045,136.965,136.99,134000000.0
2009-02-23 23:30:00,136.99,137.02,136.95,136.985,106600000.0
2009-02-23 23:35:00,137.0,137.03,136.9,136.95,154200000.0
2009-02-23 23:40:00,136.935,136.98,136.885,136.975,83800000.0
2009-02-23 23:45:00,137.01,137.02,136.935,136.935,77200000.0
2009-02-23 23:50:00,136.93,136.97,136.87,136.965,85400000.0
2009-02-23 23:55:00,136.955,137.165,136.94,137.035,182400000.0
2009-02-24 00:00:00,137.05,137.065,136.98,137.035,215000000.0
2009-02-24 00:05:00,137.04,137.105,136.975,137.02,155400000.0
2009-02-24 00:10:00,137.02,137.055,136.975,137.015,35800000.0
2009-02-24 00:15:00,136.99,137.02,136.965,136.965,85800000.0
2009-02-24 00:20:00,136.96,137.06,136.96,137.05,78800000.0
2009-02-24 00:25:00,137.025,137.08,136.915,136.96,123600000.0
2009-02-24 00:30:00,136.965,136.995,136.835,136.865,115400000.0
2009-02-24 00:35:00,136.835,136.905,136.65,136.73,189000000.0
2009-02-24 00:40:00,136.69,136.83,136.66,136.72,110800000.0
2009-02-24 00:45:00,136.725,136.895,136.71,136.78,86000000.0
2009-02-24 00:50:00,136.78,136.795,136.72,136.735,117000000.0
2009-02-24 00:55:00,136.735,136.795,136.735,136.79,91000000.0
2009-02-24 01:00:00,136.8,136.94,136.8,136.89,243400000.0
2009-02-24 01:05:00,136.895,136.94,136.88,136.94,123000000.0
2009-02-24 01:10:00,136.94,137.01,136.905,137.01,268800000.0
2009-02-24 01:15:00,137.015,137.015,136.925,136.935,107200000.0
2009-02-24 01:20:00,136.94,136.95,136.82,136.825,233200000.0
2009-02-24 01:25:00,136.825,136.885,136.82,136.835,74000000.0
2009-02-24 01:30:00,136.835,136.835,136.785,136.785,71600000.0
2009-02-24 01:35:00,136.785,136.83,136.765,136.815,90800000.0
2009-02-24 01:40:00,136.82,136.86,136.78,136.85,151400000.0
2009-02-24 01:45:00,136.835,136.865,136.795,136.835,115600000.0
2009-02-24 01:50:00,136.835,136.845,136.565,136.645,451600000.0
2009-02-24 01:55:00,136.64,136.665,136.345,136.375,467400000.0
2009-02-24 02:00:00,136.375,136.56,136.365,136.545,387600000.0
2009-02-24 02:05:00,136.555,136.705,136.39,136.46,621400000.0
2009-02-24 02:10:00,136.465,136.475,136.355,136.45,600680000.0
2009-02-24 02:15:00,136.45,136.485,136.27,136.325,731440000.0
2009-02-24 02:20:00,136.33,136.405,136.23,136.26,578800000.0
2009-02-24 02:25:00,136.27,136.32,136.255,136.32,576800000.0
2009-02-24 02:30:00,136.32,136.485,136.32,136.485,546000000.0
2009-02-24 02:35:00,136.475,136.495,136.39,136.465,446200000.0
2009-02-24 02:40:00,136.47,136.475,136.41,136.44,309600000.0
2009-02-24 02:45:00,136.43,136.44,136.365,136.39,372300000.0
2009-02-24 02:50:00,136.39,136.68,136.39,136.445,566400000.0
2009-02-24 02:55:00,136.45,136.705,136.435,136.7,773200000.0
2009-02-24 03:00:00,136.695,136.695,136.56,136.625,582800000.0
2009-02-24 03:05:00,136.63,136.995,136.63,136.995,1170399999.0
2009-02-24 03:10:00,137.01,137.53,137.01,137.515,882000000.0
2009-02-24 03:15:00,137.505,137.635,137.34,137.355,858200000.0
2009-02-24 03:20:00,137.36,137.655,137.345,137.56,926000000.0
2009-02-24 03:25:00,137.555,137.925,137.515,137.825,771600000.0
2009-02-24 03:30:00,137.825,137.86,137.685,137.685,553200000.0
2009-02-24 03:35:00,137.69,137.75,137.625,137.715,490000000.0
2009-02-24 03:40:00,137.715,137.85,137.715,137.835,520800000.0
2009-02-24 03:45:00,137.825,137.95,137.755,137.945,365800000.0
2009-02-24 03:50:00,137.96,137.975,137.83,137.845,260000000.0
2009-02-24 03:55:00,137.83,137.945,137.755,137.775,570400000.0
2009-02-24 04:00:00,137.785,137.785,137.535,137.59,585200000.0
2009-02-24 04:05:00,137.59,137.67,137.585,137.595,480400000.0
2009-02-24 04:10:00,137.61,137.625,137.515,137.575,919800000.0
2009-02-24 04:15:00,137.565,137.625,137.56,137.59,321000000.0
2009-02-24 04:20:00,137.59,137.635,137.565,137.625,467600000.0
2009-02-24 04:25:00,137.635,137.66,137.605,137.655,281800000.0
2009-02-24 04:30:00,137.655,137.705,137.585,137.595,395400000.0
2009-02-24 04:35:00,137.595,137.655,137.55,137.55,291200000.0
2009-02-24 04:40:00,137.55,137.555,137.525,137.545,194000000.0
2009-02-24 04:45:00,137.545,137.565,137.365,137.375,546800000.0
2009-02-24 04:50:00,137.375,137.44,137.325,137.425,619400000.0
2009-02-24 04:55:00,137.43,137.52,137.365,137.45,488000000.0
2009-02-24 05:00:00,137.455,137.795,137.445,137.795,553800000.0
2009-02-24 05:05:00,137.795,137.975,137.72,137.945,855000000.0
2009-02-24 05:10:00,137.935,138.155,137.88,138.03,728800000.0
2009-02-24 05:15:00,138.03,138.04,137.77,137.875,880700000.0
2009-02-24 05:20:00,137.88,138.0,137.88,137.925,406000000.0
2009-02-24 05:25:00,137.935,138.15,137.925,138.12,514600000.0
2009-02-24 05:30:00,138.115,138.2,138.055,138.07,654000000.0
2009-02-24 05:35:00,138.06,138.07,137.915,137.98,518200000.0
2009-02-24 05:40:00,137.98,138.12,137.98,138.05,775800000.0
2009-02-24 05:45:00,138.05,138.135,138.03,138.135,533800000.0
2009-02-24 05:50:00,138.135,138.53,138.125,138.295,859000000.0
2009-02-24 05:55:00,138.31,138.555,138.26,138.31,713000000.0
2009-02-24 06:00:00,138.315,138.53,138.305,138.52,484600000.0
2009-02-24 06:05:00,138.515,138.59,138.35,138.35,422400000.0
2009-02-24 06:10:00,138.36,138.6,138.36,138.575,214000000.0
2009-02-24 06:15:00,138.585,138.705,138.565,138.58,271800000.0
2009-02-24 06:20:00,138.58,138.6,138.48,138.53,339800000.0
2009-02-24 06:25:00,138.535,138.635,138.51,138.605,223600000.0
2009-02-24 06:30:00,138.635,138.64,138.535,138.565,200400000.0
2009-02-24 06:35:00,138.565,138.58,138.185,138.185,282300000.0
2009-02-24 06:40:00,138.17,138.35,138.16,138.295,208200000.0
2009-02-24 06:45:00,138.3,138.32,138.1,138.1,246400000.0
2009-02-24 06:50:00,138.1,138.12,138.015,138.11,232000000.0
2009-02-24 06:55:00,138.115,138.295,138.115,138.25,214800000.0
2009-02-24 07:00:00,138.255,138.43,138.25,138.415,225200000.0
2009-02-24 07:05:00,138.42,138.63,138.405,138.57,354000000.0
2009-02-24 07:10:00,138.565,138.69,138.54,138.675,481400000.0
2009-02-24 07:15:00,138.675,138.69,138.49,138.49,339600000.0
2009-02-24 07:20:00,138.5,138.5,138.425,138.465,401800000.0
2009-02-24 07:25:00,138.465,138.55,138.45,138.48,209800000.0
2009-02-24 07:30:00,138.48,138.535,138.455,138.5,335200000.0
2009-02-24 07:35:00,138.5,138.525,138.455,138.495,324200000.0
2009-02-24 07:40:00,138.495,138.635,138.49,138.635,352400000.0
2009-02-24 07:45:00,138.625,138.78,138.605,138.64,729600000.0
2009-02-24 07:50:00,138.65,138.775,138.635,138.76,625800000.0
2009-02-24 07:55:00,138.76,138.86,138.76,138.805,323000000.0
2009-02-24 08:00:00,138.81,138.865,138.695,138.7,239200000.0
2009-02-24 08:05:00,138.695,138.72,138.46,138.595,315200000.0
2009-02-24 08:10:00,138.595,138.63,138.485,138.535,347600000.0
2009-02-24 08:15:00,138.54,138.655,138.49,138.645,208600000.0
2009-02-24 08:20:00,138.645,138.655,138.485,138.505,180800000.0
2009-02-24 08:25:00,138.48,138.805,138.48,138.805,227200000.0
2009-02-24 08:30:00,138.805,138.815,138.505,138.53,431000000.0
2009-02-24 08:35:00,138.53,138.54,138.245,138.245,515200000.0
2009-02-24 08:40:00,138.22,138.335,138.125,138.25,625000000.0
2009-02-24 08:45:00,138.265,138.31,138.19,138.19,252800000.0
2009-02-24 08:50:00,138.19,138.295,138.18,138.22,755800000.0
2009-02-24 08:55:00,138.23,138.28,137.785,137.785,714000000.0
2009-02-24 09:00:00,137.795,137.86,137.635,137.835,1105000000.0
2009-02-24 09:05:00,137.81,137.86,137.68,137.855,1154799998.0
2009-02-24 09:10:00,137.845,138.285,137.845,138.245,791600000.0
2009-02-24 09:15:00,138.25,138.26,138.16,138.22,1327800000.0
2009-02-24 09:20:00,138.22,138.265,138.025,138.265,879400000.0
2009-02-24 09:25:00,138.265,138.38,138.25,138.38,507000000.0
2009-02-24 09:30:00,138.375,138.425,138.215,138.245,970600000.0
2009-02-24 09:35:00,138.24,138.435,138.24,138.365,1206400000.0
2009-02-24 09:40:00,138.365,138.465,138.36,138.38,880600000.0
2009-02-24 09:45:00,138.38,138.41,138.205,138.21,982400000.0
2009-02-24 09:50:00,138.22,138.475,138.18,138.475,987600000.0
2009-02-24 09:55:00,138.48,138.635,138.475,138.515,817800000.0
2009-02-24 10:00:00,138.515,138.77,138.49,138.7,1061000000.0
2009-02-24 10:05:00,138.695,138.745,138.505,138.58,1069200000.0
2009-02-24 10:10:00,138.57,138.61,138.36,138.395,748200000.0
2009-02-24 10:15:00,138.38,138.42,137.8,137.885,615000000.0
2009-02-24 10:20:00,137.875,138.02,137.87,137.945,605800000.0
2009-02-24 10:25:00,137.94,138.11,137.94,138.1,529600000.0
2009-02-24 10:30:00,138.105,138.3,138.07,138.28,657800000.0
2009-02-24 10:35:00,138.28,138.47,138.14,138.46,509300000.0
2009-02-24 10:40:00,138.465,138.715,138.415,138.495,739600000.0
2009-02-24 10:45:00,138.495,138.51,138.38,138.42,702400000.0
2009-02-24 10:50:00,138.42,138.47,138.255,138.335,525000000.0
2009-02-24 10:55:00,138.335,138.405,138.27,138.345,495600000.0
2009-02-24 11:00:00,138.34,138.74,138.24,138.66,722200000.0
2009-02-24 11:05:00,138.665,138.83,138.53,138.775,533000000.0
2009-02-24 11:10:00,138.785,138.895,138.73,138.89,466400000.0
2009-02-24 11:15:00,138.89,139.0,138.84,138.87,537500000.0
2009-02-24 11:20:00,138.86,139.01,138.765,138.905,685500000.0
2009-02-24 11:25:00,138.91,138.945,138.44,138.445,1503700000.0
2009-02-24 11:30:00,138.445,138.45,138.275,138.325,1375000000.0
2009-02-24 11:35:00,138.33,138.565,138.28,138.485,571800000.0
2009-02-24 11:40:00,138.485,138.75,138.41,138.67,674800000.0
2009-02-24 11:45:00,138.67,138.835,138.325,138.46,1082800001.0
2009-02-24 11:50:00,138.46,138.62,138.34,138.495,1121800000.0
2009-02-24 11:55:00,138.5,138.6,138.225,138.235,693800000.0
2009-02-24 12:00:00,138.235,138.44,138.205,138.36,902400000.0
2009-02-24 12:05:00,138.38,138.525,138.38,138.505,405200000.0
2009-02-24 12:10:00,138.505,138.665,138.48,138.585,668600000.0
2009-02-24 12:15:00,138.585,138.705,138.575,138.645,857200000.0
2009-02-24 12:20:00,138.63,138.675,138.545,138.645,352600000.0
2009-02-24 12:25:00,138.64,138.805,138.525,138.805,544200000.0
2009-02-24 12:30:00,138.795,138.795,138.64,138.74,478400000.0
2009-02-24 12:35:00,138.74,138.885,138.68,138.845,739600000.0
2009-02-24 12:40:00,138.85,139.02,138.8,138.87,869600001.0
2009-02-24 12:45:00,138.87,138.92,138.77,138.78,563100000.0
2009-02-24 12:50:00,138.79,139.08,138.685,139.065,785000000.0
2009-02-24 12:55:00,139.07,139.29,138.905,139.195,1486500000.0
2009-02-24 13:00:00,139.19,139.455,139.19,139.41,677800000.0
2009-02-24 13:05:00,139.395,139.49,139.245,139.27,775500000.0
2009-02-24 13:10:00,139.27,139.435,139.13,139.155,901900000.0
2009-02-24 13:15:00,139.155,139.235,139.095,139.115,659600000.0
2009-02-24 13:20:00,139.11,139.155,139.07,139.07,487600000.0
2009-02-24 13:25:00,139.06,139.06,138.985,138.985,448200000.0
2009-02-24 13:30:00,138.99,139.08,138.82,138.935,605600000.0
2009-02-24 13:35:00,138.935,139.035,138.91,138.965,266800000.0
2009-02-24 13:40:00,138.965,139.15,138.915,139.135,351700000.0
2009-02-24 13:45:00,139.125,139.16,139.025,139.1,369600000.0
2009-02-24 13:50:00,139.095,139.23,139.0,139.205,368000000.0
2009-02-24 13:55:00,139.215,139.24,139.06,139.14,341300000.0
2009-02-24 14:00:00,139.14,139.235,139.12,139.23,393000000.0
2009-02-24 14:05:00,139.225,139.245,139.18,139.225,222700000.0
2009-02-24 14:10:00,139.225,139.47,139.215,139.435,438800000.0
2009-02-24 14:15:00,139.435,139.46,139.275,139.4,314400000.0
2009-02-24 14:20:00,139.39,139.505,139.35,139.44,611400000.0
2009-02-24 14:25:00,139.435,139.52,139.285,139.52,576800000.0
2009-02-24 14:30:00,139.535,139.535,139.135,139.25,573000000.0
2009-02-24 14:35:00,139.255,139.39,139.215,139.36,477800000.0
2009-02-24 14:40:00,139.36,139.36,139.175,139.21,606000000.0
2009-02-24 14:45:00,139.205,139.205,139.025,139.12,482000000.0
2009-02-24 14:50:00,139.125,139.15,139.035,139.13,335600000.0
2009-02-24 14:55:00,139.12,139.2,139.05,139.16,377800000.0
2009-02-24 15:00:00,139.165,139.27,139.125,139.165,404700000.0
2009-02-24 15:05:00,139.17,139.19,139.075,139.095,382200000.0
2009-02-24 15:10:00,139.095,139.205,138.995,139.1,498600000.0
2009-02-24 15:15:00,139.095,139.295,139.08,139.29,488400000.0
2009-02-24 15:20:00,139.275,139.33,139.04,139.04,503000000.0
2009-02-24 15:25:00,139.055,139.09,138.965,139.055,461800000.0
2009-02-24 15:30:00,139.055,139.095,138.955,138.995,490400000.0
2009-02-24 15:35:00,139.0,139.24,138.995,139.14,551600000.0
2009-02-24 15:40:00,139.145,139.18,138.965,138.985,498200000.0
2009-02-24 15:45:00,138.985,139.03,138.8,138.925,509700000.0
2009-02-24 15:50:00,138.925,138.95,138.635,138.815,583399999.0
2009-02-24 15:55:00,138.81,138.84,138.72,138.82,547100000.0
2009-02-24 16:00:00,138.82,139.1,138.785,139.075,577900000.0
2009-02-24 16:05:00,139.08,139.445,139.08,139.3,753500000.0
2009-02-24 16:10:00,139.31,139.52,139.25,139.405,648000000.0
2009-02-24 16:15:00,139.405,139.61,139.29,139.58,765500000.0
2009-02-24 16:20:00,139.58,139.635,139.12,139.225,985700000.0
2009-02-24 16:25:00,139.225,139.33,138.965,139.065,818100000.0
2009-02-24 16:30:00,139.055,139.14,138.845,138.965,750100000.0
2009-02-24 16:35:00,138.965,139.27,138.965,139.195,799800000.0
2009-02-24 16:40:00,139.185,139.285,139.135,139.28,925100000.0
2009-02-24 16:45:00,139.285,139.325,139.075,139.175,806200000.0
2009-02-24 16:50:00,139.18,139.205,139.01,139.06,605500000.0
2009-02-24 16:55:00,139.055,139.07,138.77,138.84,597500000.0
2009-02-24 17:00:00,138.84,139.0,138.75,138.89,812200000.0
2009-02-24 17:05:00,138.905,139.09,138.825,138.925,779200000.0
2009-02-24 17:10:00,138.915,139.085,138.805,138.96,734600000.0
2009-02-24 17:15:00,138.975,138.99,138.7,138.82,754400000.0
2009-02-24 17:20:00,138.835,138.835,138.65,138.75,706100000.0
2009-02-24 17:25:00,138.745,139.03,138.66,139.025,793400000.0
2009-02-24 17:30:00,139.015,139.22,138.985,139.205,742500000.0
2009-02-24 17:35:00,139.195,139.43,139.195,139.345,728100000.0
2009-02-24 17:40:00,139.345,139.635,139.33,139.615,736589237.0
2009-02-24 17:45:00,139.605,139.92,139.555,139.85,988999999.0
2009-02-24 17:50:00,139.85,139.875,139.525,139.77,708400000.0
2009-02-24 17:55:00,139.775,139.81,139.48,139.525,1006399999.0
2009-02-24 18:00:00,139.53,139.585,139.445,139.56,1063000000.0
2009-02-24 18:05:00,139.56,139.67,139.435,139.545,1069200000.0
2009-02-24 18:10:00,139.545,139.61,139.42,139.565,800400000.0
2009-02-24 18:15:00,139.57,139.625,139.37,139.45,674200000.0
2009-02-24 18:20:00,139.445,139.705,139.375,139.63,688900000.0
2009-02-24 18:25:00,139.63,139.74,139.575,139.665,651200000.0
2009-02-24 18:30:00,139.66,139.68,139.43,139.52,598600000.0
2009-02-24 18:35:00,139.525,139.535,139.365,139.375,641600000.0
2009-02-24 18:40:00,139.38,139.545,139.38,139.525,390600000.0
2009-02-24 18:45:00,139.525,139.53,139.07,139.095,522200000.0
2009-02-24 18:50:00,139.1,139.435,139.09,139.37,531600000.0
2009-02-24 18:55:00,139.375,139.445,139.135,139.145,553000000.0
2009-02-24 19:00:00,139.17,139.26,139.135,139.195,410400000.0
2009-02-24 19:05:00,139.21,139.22,139.005,139.035,449000000.0
2009-02-24 19:10:00,139.04,139.04,138.88,138.9,413900000.0
2009-02-24 19:15:00,138.91,139.08,138.795,139.035,404400000.0
2009-02-24 19:20:00,139.04,139.16,139.03,139.065,427600000.0
2009-02-24 19:25:00,139.07,139.155,139.03,139.07,244400000.0
2009-02-24 19:30:00,139.055,139.11,139.015,139.1,317800000.0
2009-02-24 19:35:00,139.1,139.35,139.095,139.28,408000000.0
2009-02-24 19:40:00,139.28,139.355,139.24,139.33,356800000.0
2009-02-24 19:45:00,139.345,139.395,139.28,139.335,318500000.0
2009-02-24 19:50:00,139.345,139.355,139.135,139.15,457800000.0
2009-02-24 19:55:00,139.155,139.18,139.09,139.115,353200000.0
2009-02-24 20:00:00,139.115,139.155,139.015,139.115,324600000.0
2009-02-24 20:05:00,139.135,139.31,139.13,139.27,295400000.0
2009-02-24 20:10:00,139.275,139.37,139.225,139.3,371800000.0
2009-02-24 20:15:00,139.3,139.33,139.265,139.295,380800000.0
2009-02-24 20:20:00,139.31,139.525,139.25,139.525,405000000.0
2009-02-24 20:25:00,139.54,139.72,139.41,139.675,589400000.0
2009-02-24 20:30:00,139.675,139.825,139.64,139.72,454600000.0
2009-02-24 20:35:00,139.7,139.88,139.695,139.855,441200000.0
2009-02-24 20:40:00,139.855,140.035,139.775,139.83,388200000.0
2009-02-24 20:45:00,139.83,139.905,139.65,139.72,410000000.0
2009-02-24 20:50:00,139.725,140.035,139.71,140.025,433800000.0
2009-02-24 20:55:00,140.02,140.175,139.995,140.115,501200000.0
2009-02-24 21:00:00,140.12,140.25,140.05,140.205,450800000.0
2009-02-24 21:05:00,140.205,140.24,140.095,140.145,302800000.0
2009-02-24 21:10:00,140.15,140.195,140.065,140.095,270400000.0
2009-02-24 21:15:00,140.095,140.39,140.095,140.375,508200000.0
2009-02-24 21:20:00,140.37,140.54,140.32,140.535,662400000.0
2009-02-24 21:25:00,140.53,140.615,140.525,140.56,448800000.0
2009-02-24 21:30:00,140.55,140.61,140.48,140.505,462400000.0
2009-02-24 21:35:00,140.51,140.65,140.47,140.575,407600000.0
2009-02-24 21:40:00,140.58,140.6,140.42,140.475,432000000.0
2009-02-24 21:45:00,140.475,140.495,140.26,140.315,326000000.0
2009-02-24 21:50:00,140.31,140.335,140.215,140.3,220600000.0
2009-02-24 21:55:00,140.28,140.42,140.26,140.35,458600000.0
2009-02-24 22:00:00,140.365,140.38,140.235,140.285,341800000.0
2009-02-24 22:05:00,140.29,140.43,140.215,140.43,570600000.0
2009-02-24 22:10:00,140.43,140.445,140.37,140.425,150600000.0
2009-02-24 22:15:00,140.425,140.45,140.38,140.445,169600000.0
2009-02-24 22:20:00,140.46,140.47,140.415,140.465,191800000.0
2009-02-24 22:25:00,140.46,140.48,140.22,140.22,485400000.0
2009-02-24 22:30:00,140.215,140.225,140.12,140.135,331000000.0
2009-02-24 22:35:00,140.135,140.26,140.135,140.245,366000000.0
2009-02-24 22:40:00,140.245,140.3,140.24,140.265,406800000.0
2009-02-24 22:45:00,140.265,140.295,140.24,140.295,239800000.0
2009-02-24 22:50:00,140.295,140.32,140.28,140.315,261000000.0
2009-02-24 22:55:00,140.305,140.335,140.185,140.23,231400000.0
2009-02-24 23:00:00,140.23,140.25,140.165,140.22,322600000.0
2009-02-24 23:05:00,140.215,140.28,140.09,140.115,346400000.0
2009-02-24 23:10:00,140.11,140.14,140.045,140.085,270200000.0
2009-02-24 23:15:00,140.075,140.1,139.98,139.98,239600000.0
2009-02-24 23:20:00,139.995,140.07,139.965,140.0,201600000.0
2009-02-24 23:25:00,140.0,140.04,139.975,140.005,152800000.0
2009-02-24 23:30:00,140.01,140.02,139.97,139.985,130400000.0
2009-02-24 23:35:00,139.985,140.04,139.98,139.98,158200000.0
2009-02-24 23:40:00,139.98,139.99,139.88,139.925,152400000.0
2009-02-24 23:45:00,139.93,139.93,139.87,139.905,141600000.0
2009-02-24 23:50:00,139.905,139.925,139.885,139.915,208600000.0
2009-02-24 23:55:00,139.92,139.95,139.88,139.915,124800000.0
2009-02-25 00:00:00,139.89,139.955,139.87,139.895,313200000.0
2009-02-25 00:05:00,139.905,139.91,139.745,139.795,130000000.0
2009-02-25 00:10:00,139.79,139.95,139.75,139.905,279600000.0
2009-02-25 00:15:00,139.905,140.055,139.895,140.03,136400000.0
2009-02-25 00:20:00,139.985,140.255,139.985,140.2,250500000.0
2009-02-25 00:25:00,140.215,140.275,140.17,140.265,169800000.0
2009-02-25 00:30:00,140.265,140.46,140.26,140.3,369400000.0
2009-02-25 00:35:00,140.31,140.355,140.25,140.325,92400000.0
2009-02-25 00:40:00,140.325,140.335,140.24,140.315,92600000.0
2009-02-25 00:45:00,140.32,140.33,140.253,140.32,354600000.0
2009-02-25 00:50:00,140.32,140.495,140.285,140.45,250400000.0
2009-02-25 00:55:00,140.45,140.56,140.44,140.51,117000000.0
2009-02-25 01:00:00,140.515,140.595,140.505,140.525,103800000.0
2009-02-25 01:05:00,140.515,140.525,140.295,140.365,485600000.0
2009-02-25 01:10:00,140.35,140.395,140.35,140.395,104000000.0
2009-02-25 01:15:00,140.385,140.44,140.385,140.43,47200000.0
2009-02-25 01:20:00,140.44,140.44,140.39,140.4,54800000.0
2009-02-25 01:25:00,140.405,140.53,140.405,140.525,129200000.0
2009-02-25 01:30:00,140.535,140.63,140.525,140.565,251400000.0
2009-02-25 01:35:00,140.585,140.665,140.58,140.595,407000000.0
2009-02-25 01:40:00,140.59,140.6,140.385,140.39,237400000.0
2009-02-25 01:45:00,140.395,140.4,140.34,140.355,224600000.0
2009-02-25 01:50:00,140.36,140.37,140.275,140.295,286200000.0
2009-02-25 01:55:00,140.295,140.305,140.2,140.225,528200000.0
2009-02-25 02:00:00,140.23,140.275,140.105,140.2,376000000.0
2009-02-25 02:05:00,140.195,140.29,140.165,140.275,207600000.0
2009-02-25 02:10:00,140.275,140.33,140.23,140.325,365400000.0
2009-02-25 02:15:00,140.315,140.315,140.215,140.225,224800000.0
2009-02-25 02:20:00,140.225,140.435,140.22,140.34,309600000.0
2009-02-25 02:25:00,140.33,140.39,140.255,140.39,387800000.0
2009-02-25 02:30:00,140.395,140.5,140.32,140.5,400400000.0
2009-02-25 02:35:00,140.5,140.545,140.48,140.49,243200000.0
2009-02-25 02:40:00,140.485,140.685,140.48,140.685,196200000.0
2009-02-25 02:45:00,140.695,140.765,140.655,140.73,324800000.0
2009-02-25 02:50:00,140.73,140.73,140.38,140.62,498000000.0
2009-02-25 02:55:00,140.62,140.63,140.32,140.33,413400000.0
2009-02-25 03:00:00,140.325,140.395,140.285,140.375,328600000.0
2009-02-25 03:05:00,140.365,140.53,140.36,140.53,305800000.0
2009-02-25 03:10:00,140.52,140.56,140.205,140.285,661800000.0
2009-02-25 03:15:00,140.285,140.325,140.0,140.04,559200000.0
2009-02-25 03:20:00,140.04,140.105,140.0,140.1,426200000.0
2009-02-25 03:25:00,140.115,140.2,140.035,140.19,410200000.0
2009-02-25 03:30:00,140.195,140.385,140.18,140.255,349600000.0
2009-02-25 03:35:00,140.25,140.31,140.005,140.095,463600000.0
2009-02-25 03:40:00,140.1,140.22,140.045,140.21,338600000.0
2009-02-25 03:45:00,140.21,140.21,140.03,140.085,547600000.0
2009-02-25 03:50:00,140.09,140.26,140.075,140.25,264600000.0
2009-02-25 03:55:00,140.25,140.27,140.13,140.15,272400000.0
2009-02-25 04:00:00,140.15,140.285,140.13,140.24,289000000.0
2009-02-25 04:05:00,140.24,140.295,140.22,140.285,229000000.0
2009-02-25 04:10:00,140.285,140.305,140.27,140.29,149200000.0
2009-02-25 04:15:00,140.29,140.305,140.26,140.27,143400000.0
2009-02-25 04:20:00,140.28,140.325,140.215,140.225,504000000.0
2009-02-25 04:25:00,140.23,140.37,140.23,140.27,294600000.0
2009-02-25 04:30:00,140.28,140.29,140.24,140.255,284200000.0
2009-02-25 04:35:00,140.255,140.335,140.195,140.31,344600000.0
2009-02-25 04:40:00,140.325,140.665,140.32,140.615,493600000.0
2009-02-25 04:45:00,140.625,140.805,140.615,140.735,644400000.0
2009-02-25 04:50:00,140.745,141.165,140.72,141.04,520200000.0
2009-02-25 04:55:00,141.04,141.375,141.025,141.22,752100000.0
2009-02-25 05:00:00,141.24,141.335,141.13,141.175,400600000.0
2009-02-25 05:05:00,141.165,141.195,141.09,141.11,304000000.0
2009-02-25 05:10:00,141.12,141.22,140.835,140.89,428600000.0
2009-02-25 05:15:00,140.85,140.955,140.645,140.915,885200000.0
2009-02-25 05:20:00,140.92,140.945,140.67,140.745,399000000.0
2009-02-25 05:25:00,140.74,140.88,140.725,140.845,296000000.0
2009-02-25 05:30:00,140.84,141.025,140.83,141.01,333400000.0
2009-02-25 05:35:00,141.01,141.025,140.905,140.945,321400000.0
2009-02-25 05:40:00,140.94,140.94,140.825,140.825,235200000.0
2009-02-25 05:45:00,140.82,140.855,140.72,140.745,273800000.0
2009-02-25 05:50:00,140.745,140.78,140.645,140.75,435600000.0
2009-02-25 05:55:00,140.755,140.765,140.595,140.615,552000000.0
2009-02-25 06:00:00,140.61,140.675,140.58,140.655,322400000.0
2009-02-25 06:05:00,140.65,140.675,140.6,140.605,284200000.0
2009-02-25 06:10:00,140.605,140.63,140.555,140.59,668600000.0
2009-02-25 06:15:00,140.6,140.635,140.555,140.585,327200000.0
2009-02-25 06:20:00,140.59,140.625,140.565,140.575,215200000.0
2009-02-25 06:25:00,140.575,140.68,140.56,140.68,265200000.0
2009-02-25 06:30:00,140.695,140.78,140.66,140.78,372800000.0
2009-02-25 06:35:00,140.785,141.0,140.74,141.0,334000000.0
2009-02-25 06:40:00,141.0,141.165,140.97,141.135,482800000.0
2009-02-25 06:45:00,141.125,141.27,141.03,141.255,666400000.0
2009-02-25 06:50:00,141.27,141.495,141.235,141.44,640000000.0
2009-02-25 06:55:00,141.445,141.445,141.24,141.255,639400000.0
2009-02-25 07:00:00,141.25,141.305,140.91,140.985,806800000.0
2009-02-25 07:05:00,140.985,141.22,140.945,141.195,543600000.0
2009-02-25 07:10:00,141.205,141.235,141.14,141.175,255400000.0
2009-02-25 07:15:00,141.185,141.195,141.035,141.035,283800000.0
2009-02-25 07:20:00,141.04,141.07,141.015,141.045,214800000.0
2009-02-25 07:25:00,141.045,141.145,141.03,141.145,288200000.0
2009-02-25 07:30:00,141.145,141.185,141.07,141.135,392400000.0
2009-02-25 07:35:00,141.135,141.2,141.11,141.125,278000000.0
2009-02-25 07:40:00,141.115,141.43,141.115,141.385,511400000.0
2009-02-25 07:45:00,141.39,141.445,141.195,141.21,419400000.0
2009-02-25 07:50:00,141.21,141.26,141.165,141.215,642400000.0
2009-02-25 07:55:00,141.215,141.3,141.215,141.265,487600000.0
2009-02-25 08:00:00,141.255,141.28,141.21,141.265,220400000.0
2009-02-25 08:05:00,141.26,141.365,141.245,141.29,306200000.0
2009-02-25 08:10:00,141.285,141.29,141.04,141.055,566400000.0
2009-02-25 08:15:00,141.07,141.085,140.97,141.035,472800000.0
2009-02-25 08:20:00,141.035,141.065,141.0,141.02,280000000.0
2009-02-25 08:25:00,141.025,141.13,141.02,141.055,343800000.0
2009-02-25 08:30:00,141.05,141.055,140.915,140.995,463200000.0
2009-02-25 08:35:00,140.995,141.005,140.76,140.935,450400000.0
2009-02-25 08:40:00,140.925,140.925,140.765,140.875,426400000.0
2009-02-25 08:45:00,140.88,141.0,140.795,140.81,382400000.0
2009-02-25 08:50:00,140.82,140.99,140.815,140.95,400800000.0
2009-02-25 08:55:00,140.95,140.985,140.8,140.835,640600000.0
2009-02-25 09:00:00,140.835,140.865,140.54,140.56,1131200000.0
2009-02-25 09:05:00,140.56,140.615,140.53,140.55,393200000.0
2009-02-25 09:10:00,140.55,140.7,140.49,140.695,347000000.0
2009-02-25 09:15:00,140.685,140.815,140.685,140.76,473600000.0
2009-02-25 09:20:00,140.76,140.885,140.76,140.835,304800000.0
2009-02-25 09:25:00,140.835,140.89,140.795,140.89,280800000.0
2009-02-25 09:30:00,140.89,141.185,140.84,141.16,551600000.0
2009-02-25 09:35:00,141.165,141.165,140.855,140.94,559600000.0
2009-02-25 09:40:00,140.94,141.025,140.86,140.87,678800000.0
2009-02-25 09:45:00,140.89,141.175,140.89,141.175,625400000.0
2009-02-25 09:50:00,141.18,141.205,140.935,141.05,878800000.0
2009-02-25 09:55:00,141.055,141.45,141.0,141.41,992400000.0
2009-02-25 10:00:00,141.42,141.645,141.4,141.595,677000000.0
2009-02-25 10:05:00,141.61,141.77,141.585,141.6,576400000.0
2009-02-25 10:10:00,141.605,141.615,141.375,141.5,678600000.0
2009-02-25 10:15:00,141.495,141.615,141.44,141.455,525000000.0
2009-02-25 10:20:00,141.455,141.47,141.27,141.295,443000000.0
2009-02-25 10:25:00,141.305,141.32,141.05,141.24,701900000.0
2009-02-25 10:30:00,141.23,141.415,141.18,141.41,844200000.0
2009-02-25 10:35:00,141.425,141.48,141.145,141.2,682200000.0
2009-02-25 10:40:00,141.19,141.27,140.935,141.115,613900000.0
2009-02-25 10:45:00,141.115,141.275,141.075,141.275,544600000.0
2009-02-25 10:50:00,141.285,141.51,141.225,141.415,761500000.0
2009-02-25 10:55:00,141.44,141.445,141.225,141.275,675400000.0
2009-02-25 11:00:00,141.28,141.37,141.185,141.245,718000000.0
2009-02-25 11:05:00,141.235,141.235,140.85,140.865,762200000.0
2009-02-25 11:10:00,140.87,141.055,140.87,141.02,798200000.0
2009-02-25 11:15:00,141.03,141.27,140.99,141.19,596600000.0
2009-02-25 11:20:00,141.175,141.3,141.13,141.245,414400000.0
2009-02-25 11:25:00,141.245,141.345,141.17,141.255,792400000.0
2009-02-25 11:30:00,141.25,141.545,141.23,141.24,736200000.0
2009-02-25 11:35:00,141.23,141.335,141.145,141.165,392400000.0
2009-02-25 11:40:00,141.165,141.165,140.62,140.765,853600000.0
2009-02-25 11:45:00,140.77,140.805,140.68,140.765,476400000.0
2009-02-25 11:50:00,140.765,140.8,140.595,140.595,596200000.0
2009-02-25 11:55:00,140.595,140.64,140.28,140.575,764400000.0
2009-02-25 12:00:00,140.58,140.82,140.55,140.67,1323800000.0
2009-02-25 12:05:00,140.66,140.68,140.405,140.51,637400000.0
2009-02-25 12:10:00,140.51,140.745,140.51,140.53,566200000.0
2009-02-25 12:15:00,140.51,140.625,140.46,140.46,508600000.0
2009-02-25 12:20:00,140.46,140.56,140.35,140.415,880400000.0
2009-02-25 12:25:00,140.42,140.48,140.395,140.42,799000000.0
2009-02-25 12:30:00,140.425,140.5,140.3,140.305,749000000.0
2009-02-25 12:35:00,140.305,140.455,140.295,140.45,585200000.0
2009-02-25 12:40:00,140.455,140.495,140.36,140.375,610000000.0
2009-02-25 12:45:00,140.385,140.465,140.32,140.365,620000000.0
2009-02-25 12:50:00,140.37,140.395,140.25,140.26,398700000.0
2009-02-25 12:55:00,140.26,140.325,140.21,140.3,417800000.0
2009-02-25 13:00:00,140.27,140.285,140.015,140.1,748100000.0
2009-02-25 13:05:00,140.1,140.135,139.765,139.895,1027700000.0
2009-02-25 13:10:00,139.91,139.955,139.555,139.575,1013093805.0
2009-02-25 13:15:00,139.565,139.615,139.455,139.465,1009200000.0
2009-02-25 13:20:00,139.465,139.805,139.43,139.79,627300000.0
2009-02-25 13:25:00,139.79,139.85,139.725,139.795,418000000.0
2009-02-25 13:30:00,139.795,139.795,139.455,139.475,424800000.0
2009-02-25 13:35:00,139.47,139.47,139.12,139.225,564400000.0
2009-02-25 13:40:00,139.23,139.335,139.2,139.255,384000000.0
2009-02-25 13:45:00,139.25,139.25,138.58,138.635,1297010000.0
2009-02-25 13:50:00,138.645,138.865,138.51,138.835,1131999999.0
2009-02-25 13:55:00,138.83,138.9,138.66,138.77,808300000.0
2009-02-25 14:00:00,138.78,138.83,138.735,138.745,662300000.0
2009-02-25 14:05:00,138.755,138.86,138.7,138.705,1023800000.0
2009-02-25 14:10:00,138.735,138.98,138.7,138.975,1124900000.0
2009-02-25 14:15:00,138.98,139.3,138.965,139.275,696700000.0
2009-02-25 14:20:00,139.27,139.31,139.06,139.295,1314400000.0
2009-02-25 14:25:00,139.295,139.34,138.93,138.96,1326000000.0
2009-02-25 14:30:00,138.975,139.06,138.78,138.82,1202400000.0
2009-02-25 14:35:00,138.82,138.945,138.735,138.945,687500000.0
2009-02-25 14:40:00,138.945,139.025,138.835,138.885,870000000.0
2009-02-25 14:45:00,138.88,138.955,138.86,138.93,1673800000.0
2009-02-25 14:50:00,138.925,138.985,138.865,138.915,915200001.0
2009-02-25 14:55:00,138.915,139.03,138.87,138.97,1328000000.0
2009-02-25 15:00:00,138.975,139.095,138.86,139.08,687900000.0
2009-02-25 15:05:00,139.095,139.22,139.035,139.065,364400000.0
2009-02-25 15:10:00,139.08,139.335,139.06,139.295,336200000.0
2009-02-25 15:15:00,139.32,139.32,139.11,139.125,480800000.0
2009-02-25 15:20:00,139.115,139.5,139.045,139.47,568200000.0
2009-02-25 15:25:00,139.47,139.505,139.38,139.405,468200000.0
2009-02-25 15:30:00,139.405,139.49,139.355,139.41,518600000.0
2009-02-25 15:35:00,139.42,139.46,139.235,139.355,369300000.0
2009-02-25 15:40:00,139.365,139.365,139.195,139.24,484900000.0
2009-02-25 15:45:00,139.235,139.26,139.055,139.13,418800000.0
2009-02-25 15:50:00,139.145,139.31,139.145,139.2,769200000.0
2009-02-25 15:55:00,139.2,139.375,139.12,139.28,1499599998.0
2009-02-25 16:00:00,139.27,139.33,139.14,139.305,1679199998.0
2009-02-25 16:05:00,139.31,139.39,139.275,139.335,599599999.0
2009-02-25 16:10:00,139.33,139.445,139.015,139.05,689700000.0
2009-02-25 16:15:00,139.05,139.075,138.77,138.795,786900000.0
2009-02-25 16:20:00,138.8,138.8,138.65,138.655,522200000.0
2009-02-25 16:25:00,138.655,138.825,138.585,138.69,669600000.0
2009-02-25 16:30:00,138.69,138.98,138.635,138.94,539400000.0
2009-02-25 16:35:00,138.935,138.935,138.715,138.78,423800000.0
2009-02-25 16:40:00,138.775,139.015,138.725,138.925,697200000.0
2009-02-25 16:45:00,138.92,138.925,138.59,138.765,556600000.0
2009-02-25 16:50:00,138.765,138.805,138.625,138.72,694600000.0
2009-02-25 16:55:00,138.71,138.74,138.63,138.67,430800000.0
2009-02-25 17:00:00,138.635,138.635,138.135,138.135,800600000.0
2009-02-25 17:05:00,138.13,138.13,137.665,137.87,979899999.0
2009-02-25 17:10:00,137.87,138.145,137.755,138.035,653800000.0
2009-02-25 17:15:00,138.025,138.07,137.825,138.065,826000000.0
2009-02-25 17:20:00,138.06,138.35,138.04,138.27,581200000.0
2009-02-25 17:25:00,138.27,138.375,138.195,138.33,711400000.0
2009-02-25 17:30:00,138.34,138.475,138.3,138.365,473400000.0
2009-02-25 17:35:00,138.33,138.42,138.215,138.42,1322000000.0
2009-02-25 17:40:00,138.42,138.555,138.36,138.445,1058999999.0
2009-02-25 17:45:00,138.45,138.465,138.335,138.445,656600000.0
2009-02-25 17:50:00,138.445,138.495,138.25,138.285,565399999.0
2009-02-25 17:55:00,138.29,138.295,138.05,138.13,726100001.0
2009-02-25 18:00:00,138.135,138.35,138.085,138.295,626400000.0
2009-02-25 18:05:00,138.3,139.0,138.295,138.85,1121800000.0
2009-02-25 18:10:00,138.85,139.0,138.75,138.965,884000000.0
2009-02-25 18:15:00,138.96,139.01,138.77,138.94,1006200000.0
2009-02-25 18:20:00,138.94,138.99,138.84,138.88,664800000.0
2009-02-25 18:25:00,138.89,139.1,138.855,139.04,690200000.0
2009-02-25 18:30:00,139.035,139.075,138.87,138.885,535800000.0
2009-02-25 18:35:00,138.885,139.03,138.8,138.83,452000001.0
2009-02-25 18:40:00,138.845,138.89,138.72,138.875,584400000.0
2009-02-25 18:45:00,138.875,138.97,138.82,138.87,817200000.0
2009-02-25 18:50:00,138.88,138.975,138.76,138.785,776000000.0
2009-02-25 18:55:00,138.795,138.845,138.605,138.82,479600000.0
2009-02-25 19:00:00,138.82,138.935,138.79,138.855,323400000.0
2009-02-25 19:05:00,138.86,138.945,138.795,138.85,402400000.0
2009-02-25 19:10:00,138.85,138.955,138.775,138.925,323800000.0
2009-02-25 19:15:00,138.92,139.01,138.835,138.845,332200000.0
2009-02-25 19:20:00,138.86,138.965,138.81,138.835,184400000.0
2009-02-25 19:25:00,138.83,138.87,138.78,138.78,182000000.0
2009-02-25 19:30:00,138.77,138.845,138.74,138.745,267600000.0
2009-02-25 19:35:00,138.74,138.75,138.5,138.51,229800000.0
2009-02-25 19:40:00,138.51,138.51,137.705,137.805,833000000.0
2009-02-25 19:45:00,137.81,137.955,137.765,137.945,745200000.0
2009-02-25 19:50:00,137.95,138.185,137.905,137.905,709600000.0
2009-02-25 19:55:00,137.9,138.255,137.88,138.145,423000000.0
2009-02-25 20:00:00,138.15,138.52,138.15,138.435,446400000.0
2009-02-25 20:05:00,138.435,138.475,138.33,138.44,297600000.0
2009-02-25 20:10:00,138.44,138.49,138.26,138.29,462000000.0
2009-02-25 20:15:00,138.29,138.35,138.115,138.35,512299999.0
2009-02-25 20:20:00,138.355,138.36,138.035,138.17,328600000.0
2009-02-25 20:25:00,138.155,138.2,138.035,138.07,293000000.0
2009-02-25 20:30:00,138.07,138.105,137.885,137.97,486200000.0
2009-02-25 20:35:00,137.97,138.185,137.955,138.185,258400000.0
2009-02-25 20:40:00,138.205,138.28,138.195,138.24,180000000.0
2009-02-25 20:45:00,138.24,138.515,138.21,138.505,260400000.0
2009-02-25 20:50:00,138.505,138.56,138.41,138.48,337200000.0
2009-02-25 20:55:00,138.475,138.605,138.325,138.425,534600000.0
2009-02-25 21:00:00,138.415,138.515,138.155,138.155,877600000.0
2009-02-25 21:05:00,138.155,138.195,137.835,138.03,542200000.0
2009-02-25 21:10:00,138.045,138.245,137.92,138.045,472500000.0
2009-02-25 21:15:00,138.035,138.19,138.0,138.0,456600000.0
2009-02-25 21:20:00,138.005,138.31,137.995,138.31,409800000.0
2009-02-25 21:25:00,138.295,138.345,138.19,138.3,592000000.0
2009-02-25 21:30:00,138.3,138.365,138.27,138.305,335400000.0
2009-02-25 21:35:00,138.27,138.375,138.23,138.34,217800000.0
2009-02-25 21:40:00,138.33,138.48,138.305,138.425,218400000.0
2009-02-25 21:45:00,138.435,138.85,138.43,138.63,325100000.0
2009-02-25 21:50:00,138.63,138.75,138.62,138.71,321200000.0
2009-02-25 21:55:00,138.725,138.845,138.64,138.665,478400000.0
2009-02-25 22:00:00,138.65,138.785,138.535,138.775,483900000.0
2009-02-25 22:05:00,138.785,138.895,138.7,138.785,505700000.0
2009-02-25 22:10:00,138.77,138.86,138.605,138.77,457600000.0
2009-02-25 22:15:00,138.76,139.115,138.745,139.06,507400000.0
2009-02-25 22:20:00,139.035,139.05,138.88,138.96,596000000.0
2009-02-25 22:25:00,138.975,139.15,138.905,139.045,489400000.0
2009-02-25 22:30:00,139.04,139.055,138.875,138.995,321800000.0
2009-02-25 22:35:00,138.995,139.025,138.865,138.915,274000000.0
2009-02-25 22:40:00,138.925,138.925,138.83,138.83,257200000.0
2009-02-25 22:45:00,138.845,138.87,138.645,138.675,920400000.0
2009-02-25 22:50:00,138.675,138.69,138.605,138.61,497200000.0
2009-02-25 22:55:00,138.62,138.68,138.45,138.485,329200000.0
2009-02-25 23:00:00,138.47,138.6,138.415,138.55,262400000.0
2009-02-25 23:05:00,138.55,138.67,138.445,138.66,225200000.0
2009-02-25 23:10:00,138.66,138.685,138.53,138.555,296800000.0
2009-02-25 23:15:00,138.555,138.64,138.5,138.61,388400000.0
2009-02-25 23:20:00,138.62,138.65,138.345,138.385,171400000.0
2009-02-25 23:25:00,138.385,138.47,138.355,138.42,134600000.0
2009-02-25 23:30:00,138.425,138.45,138.345,138.415,143600000.0
2009-02-25 23:35:00,138.415,138.415,138.29,138.325,167200000.0
2009-02-25 23:40:00,138.325,138.38,138.28,138.29,264000000.0
2009-02-25 23:45:00,138.295,138.39,138.29,138.3,359400000.0
2009-02-25 23:50:00,138.3,138.405,138.3,138.33,89200000.0
2009-02-25 23:55:00,138.315,138.33,138.29,138.3,439400001.0
2009-02-26 00:00:00,138.3,138.345,138.29,138.305,92000000.0
2009-02-26 00:05:00,138.315,138.49,138.295,138.49,73600000.0
2009-02-26 00:10:00,138.5,138.575,138.405,138.435,131600000.0
2009-02-26 00:15:00,138.445,138.555,138.445,138.54,78600000.0
2009-02-26 00:20:00,138.54,138.565,138.5,138.565,74600000.0
2009-02-26 00:25:00,138.56,138.57,138.456,138.468,177000000.0
2009-02-26 00:30:00,138.53,138.53,138.48,138.495,36200000.0
2009-02-26 00:35:00,138.495,138.495,138.393,138.409,177000000.0
2009-02-26 00:40:00,138.425,138.48,138.404,138.435,433800000.0
2009-02-26 00:45:00,138.43,138.43,138.385,138.4,112400000.0
2009-02-26 00:50:00,138.4,138.405,138.365,138.395,128400000.0
2009-02-26 00:55:00,138.405,138.435,138.375,138.435,92800000.0
2009-02-26 01:00:00,138.435,138.535,138.42,138.515,131800000.0
2009-02-26 01:05:00,138.515,138.605,138.5,138.605,75000000.0
2009-02-26 01:10:00,138.6,138.63,138.51,138.54,121400000.0
2009-02-26 01:15:00,138.545,138.56,138.47,138.495,67600000.0
2009-02-26 01:20:00,138.5,138.615,138.475,138.535,72200000.0
2009-02-26 01:25:00,138.545,138.645,138.545,138.63,131600000.0
2009-02-26 01:30:00,138.645,138.705,138.625,138.67,207600000.0
2009-02-26 01:35:00,138.675,138.76,138.645,138.66,146800000.0
2009-02-26 01:40:00,138.655,138.685,138.655,138.66,70000000.0
2009-02-26 01:45:00,138.67,138.67,138.465,138.535,230400000.0
2009-02-26 01:50:00,138.54,138.595,138.515,138.59,122600000.0
2009-02-26 01:55:00,138.59,138.6,138.405,138.405,148400000.0
2009-02-26 02:00:00,138.405,138.455,138.36,138.39,204600000.0
2009-02-26 02:05:00,138.39,138.55,138.305,138.55,268100000.0
2009-02-26 02:10:00,138.55,138.75,138.495,138.73,271500000.0
2009-02-26 02:15:00,138.73,138.795,138.67,138.775,254600000.0
2009-02-26 02:20:00,138.77,138.79,138.64,138.7,267600000.0
2009-02-26 02:25:00,138.715,138.795,138.675,138.78,200000000.0
2009-02-26 02:30:00,138.78,139.06,138.78,139.025,183100000.0
2009-02-26 02:35:00,139.025,139.075,138.99,139.015,335000000.0
2009-02-26 02:40:00,139.01,139.13,139.01,139.12,301300000.0
2009-02-26 02:45:00,139.12,139.28,139.055,139.115,646800000.0
2009-02-26 02:50:00,139.105,139.16,138.935,139.0,429200000.0
2009-02-26 02:55:00,138.995,139.125,138.99,139.07,388200000.0
2009-02-26 03:00:00,139.065,139.165,139.065,139.14,171000000.0
2009-02-26 03:05:00,139.13,139.35,139.115,139.31,184800000.0
2009-02-26 03:10:00,139.31,139.625,139.28,139.62,256000000.0
2009-02-26 03:15:00,139.63,139.84,139.63,139.76,508200000.0
2009-02-26 03:20:00,139.775,139.775,139.73,139.75,254200000.0
2009-02-26 03:25:00,139.76,139.76,139.65,139.67,161600000.0
2009-02-26 03:30:00,139.67,139.68,139.58,139.59,199800000.0
2009-02-26 03:35:00,139.6,139.62,139.4,139.405,334400000.0
2009-02-26 03:40:00,139.405,139.51,139.38,139.5,246600000.0
2009-02-26 03:45:00,139.5,139.645,139.465,139.645,258400000.0
2009-02-26 03:50:00,139.65,139.765,139.585,139.6,206800000.0
2009-02-26 03:55:00,139.59,139.6,139.5,139.575,252000000.0
2009-02-26 04:00:00,139.58,139.585,139.49,139.51,230200000.0
2009-02-26 04:05:00,139.505,139.53,139.305,139.355,241600000.0
2009-02-26 04:10:00,139.35,139.41,139.285,139.325,229600000.0
2009-02-26 04:15:00,139.32,139.415,139.315,139.36,216196006.0
2009-02-26 04:20:00,139.36,139.42,139.335,139.41,281700000.0
2009-02-26 04:25:00,139.4,139.57,139.39,139.54,282300000.0
2009-02-26 04:30:00,139.535,139.56,139.44,139.44,219600000.0
2009-02-26 04:35:00,139.44,139.54,139.41,139.505,147600000.0
2009-02-26 04:40:00,139.505,139.525,139.495,139.525,79400000.0
2009-02-26 04:45:00,139.535,139.6,139.53,139.57,112900000.0
2009-02-26 04:50:00,139.56,139.58,139.48,139.49,153200000.0
2009-02-26 04:55:00,139.485,139.525,139.435,139.445,151000000.0
2009-02-26 05:00:00,139.445,139.5,139.35,139.355,150400000.0
2009-02-26 05:05:00,139.355,139.395,139.26,139.275,179200000.0
2009-02-26 05:10:00,139.275,139.45,139.275,139.355,168400000.0
2009-02-26 05:15:00,139.36,139.405,139.295,139.355,168000000.0
2009-02-26 05:20:00,139.355,139.405,139.305,139.335,181600000.0
2009-02-26 05:25:00,139.34,139.405,139.315,139.405,92400000.0
2009-02-26 05:30:00,139.405,139.405,139.26,139.345,153000000.0
2009-02-26 05:35:00,139.345,139.41,139.3,139.4,86600000.0
2009-02-26 05:40:00,139.4,139.51,139.37,139.495,144200000.0
2009-02-26 05:45:00,139.5,139.585,139.47,139.53,235800000.0
2009-02-26 05:50:00,139.535,139.645,139.525,139.64,272600000.0
2009-02-26 05:55:00,139.645,139.685,139.55,139.61,205600000.0
2009-02-26 06:00:00,139.61,139.62,139.55,139.59,146000000.0
2009-02-26 06:05:00,139.59,139.59,139.54,139.57,78400000.0
2009-02-26 06:10:00,139.565,139.615,139.555,139.57,109400000.0
2009-02-26 06:15:00,139.575,139.665,139.575,139.655,177000000.0
2009-02-26 06:20:00,139.67,139.685,139.555,139.58,184600000.0
2009-02-26 06:25:00,139.595,139.63,139.575,139.605,111500000.0
2009-02-26 06:30:00,139.61,139.645,139.58,139.635,119600000.0
2009-02-26 06:35:00,139.645,139.65,139.525,139.535,172200000.0
2009-02-26 06:40:00,139.545,139.55,139.46,139.495,117600000.0
2009-02-26 06:45:00,139.5,139.585,139.456,139.565,149200000.0
2009-02-26 06:50:00,139.555,139.6,139.515,139.595,92400000.0
2009-02-26 06:55:00,139.59,139.6,139.355,139.37,142800000.0
2009-02-26 07:00:00,139.365,139.45,139.25,139.32,286200000.0
2009-02-26 07:05:00,139.32,139.34,139.27,139.31,168000000.0
2009-02-26 07:10:00,139.31,139.37,139.255,139.265,119600000.0
2009-02-26 07:15:00,139.26,139.295,139.22,139.225,122400000.0
2009-02-26 07:20:00,139.23,139.235,139.13,139.13,321800000.0
2009-02-26 07:25:00,139.13,139.24,139.085,139.24,222200000.0
2009-02-26 07:30:00,139.24,139.245,139.16,139.185,216200000.0
2009-02-26 07:35:00,139.185,139.19,139.14,139.17,119400000.0
2009-02-26 07:40:00,139.175,139.225,139.175,139.21,151200000.0
2009-02-26 07:45:00,139.21,139.24,139.13,139.14,185800000.0
2009-02-26 07:50:00,139.145,139.195,139.115,139.185,78800000.0
2009-02-26 07:55:00,139.185,139.23,139.155,139.175,255000000.0
2009-02-26 08:00:00,139.18,139.195,139.075,139.145,257200000.0
2009-02-26 08:05:00,139.15,139.155,138.81,138.845,328700000.0
2009-02-26 08:10:00,138.84,138.985,138.835,138.955,294400000.0
2009-02-26 08:15:00,138.96,139.025,138.915,139.005,212200000.0
2009-02-26 08:20:00,139.005,139.265,138.995,139.24,299400000.0
2009-02-26 08:25:00,139.24,139.24,138.875,138.985,367100000.0
2009-02-26 08:30:00,138.985,139.055,138.91,138.91,275400000.0
2009-02-26 08:35:00,138.91,138.97,138.815,138.84,303000000.0
2009-02-26 08:40:00,138.84,139.085,138.84,139.03,474200000.0
2009-02-26 08:45:00,139.03,139.135,138.95,139.05,314600000.0
2009-02-26 08:50:00,139.065,139.09,138.98,139.035,260200000.0
2009-02-26 08:55:00,139.045,139.31,138.91,139.24,413200000.0
2009-02-26 09:00:00,139.23,139.34,139.045,139.165,484700000.0
2009-02-26 09:05:00,139.145,139.375,139.145,139.32,495200000.0
2009-02-26 09:10:00,139.315,139.315,139.175,139.175,290098003.0
2009-02-26 09:15:00,139.18,139.215,139.025,139.03,288500000.0
2009-02-26 09:20:00,139.02,139.04,138.915,139.025,308200000.0
2009-02-26 09:25:00,139.015,139.13,139.0,139.02,324400000.0
2009-02-26 09:30:00,139.015,139.085,138.755,138.755,414698003.0
2009-02-26 09:35:00,138.76,138.94,138.725,138.86,446800000.0
2009-02-26 09:40:00,138.86,138.91,138.59,138.855,537800000.0
2009-02-26 09:45:00,138.85,139.015,138.815,138.875,424200000.0
2009-02-26 09:50:00,138.88,139.055,138.88,139.055,271800000.0
2009-02-26 09:55:00,139.05,139.05,138.675,138.725,590400000.0
2009-02-26 10:00:00,138.715,138.845,138.685,138.725,476000000.0
2009-02-26 10:05:00,138.73,139.015,138.7,138.96,753000000.0
2009-02-26 10:10:00,138.965,139.1,138.88,139.085,608000000.0
2009-02-26 10:15:00,139.085,139.145,138.945,139.065,587900000.0
2009-02-26 10:20:00,139.065,139.17,138.97,139.15,1018200000.0
2009-02-26 10:25:00,139.155,139.23,139.13,139.165,551000000.0
2009-02-26 10:30:00,139.165,139.17,138.865,138.875,702000000.0
2009-02-26 10:35:00,138.88,138.975,138.745,138.75,453800000.0
2009-02-26 10:40:00,138.75,138.935,138.68,138.895,445300000.0
2009-02-26 10:45:00,138.91,139.21,138.91,139.21,498700000.0
2009-02-26 10:50:00,139.21,139.4,139.175,139.3,612200000.0
2009-02-26 10:55:00,139.265,139.29,139.085,139.19,596400000.0
2009-02-26 11:00:00,139.185,139.26,139.125,139.2,489600000.0
2009-02-26 11:05:00,139.2,139.23,139.1,139.185,550600000.0
2009-02-26 11:10:00,139.17,139.22,139.045,139.06,547200000.0
2009-02-26 11:15:00,139.06,139.07,138.96,139.055,558400000.0
2009-02-26 11:20:00,139.055,139.14,138.97,139.12,598300000.0
2009-02-26 11:25:00,139.125,139.37,139.1,139.325,488900000.0
2009-02-26 11:30:00,139.34,139.395,139.25,139.365,475600000.0
2009-02-26 11:35:00,139.375,139.605,139.375,139.575,510700000.0
2009-02-26 11:40:00,139.57,139.665,139.53,139.66,467700000.0
2009-02-26 11:45:00,139.655,139.655,139.46,139.62,675600000.0
2009-02-26 11:50:00,139.62,139.68,139.58,139.62,573000000.0
2009-02-26 11:55:00,139.62,139.775,139.61,139.69,492800000.0
2009-02-26 12:00:00,139.695,139.85,139.67,139.825,461600000.0
2009-02-26 12:05:00,139.825,139.915,139.795,139.845,389200000.0
2009-02-26 12:10:00,139.845,139.895,139.745,139.805,463500000.0
2009-02-26 12:15:00,139.805,139.88,139.755,139.845,415000000.0
2009-02-26 12:20:00,139.85,139.875,139.625,139.65,426000000.0
2009-02-26 12:25:00,139.645,139.715,139.57,139.605,382500000.0
2009-02-26 12:30:00,139.605,139.665,139.48,139.515,527400000.0
2009-02-26 12:35:00,139.505,139.56,139.47,139.525,378400000.0
2009-02-26 12:40:00,139.515,139.545,139.4,139.48,445800000.0
2009-02-26 12:45:00,139.48,139.81,139.46,139.745,478800000.0
2009-02-26 12:50:00,139.75,139.75,139.53,139.67,419200000.0
2009-02-26 12:55:00,139.665,139.7,139.49,139.63,487400000.0
2009-02-26 13:00:00,139.63,139.71,139.58,139.625,380300000.0
2009-02-26 13:05:00,139.625,139.715,139.615,139.67,469800000.0
2009-02-26 13:10:00,139.66,139.76,139.595,139.6,467600000.0
2009-02-26 13:15:00,139.605,139.715,139.595,139.695,268700000.0
2009-02-26 13:20:00,139.69,139.72,139.64,139.695,375200000.0
2009-02-26 13:25:00,139.69,139.705,139.595,139.65,335400000.0
2009-02-26 13:30:00,139.655,139.71,139.615,139.695,305000000.0
2009-02-26 13:35:00,139.695,139.71,139.43,139.445,508800000.0
2009-02-26 13:40:00,139.45,139.505,139.355,139.49,447900000.0
2009-02-26 13:45:00,139.505,139.55,139.475,139.475,500800000.0
2009-02-26 13:50:00,139.475,139.54,139.365,139.49,430600000.0
2009-02-26 13:55:00,139.495,139.595,139.415,139.5,561300000.0
2009-02-26 14:00:00,139.5,139.68,139.485,139.66,375800000.0
2009-02-26 14:05:00,139.65,139.72,139.555,139.625,462000000.0
2009-02-26 14:10:00,139.62,139.715,139.62,139.685,523000000.0
2009-02-26 14:15:00,139.685,139.76,139.62,139.75,514800000.0
2009-02-26 14:20:00,139.75,139.815,139.715,139.725,461000000.0
2009-02-26 14:25:00,139.73,139.8,139.635,139.71,674600000.0
2009-02-26 14:30:00,139.7,139.89,139.695,139.86,372760000.0
2009-02-26 14:35:00,139.86,139.955,139.795,139.865,489800000.0
2009-02-26 14:40:00,139.865,140.375,139.82,140.375,999700000.0
2009-02-26 14:45:00,140.36,140.45,140.295,140.45,983200000.0
2009-02-26 14:50:00,140.445,140.655,140.43,140.57,978000000.0
2009-02-26 14:55:00,140.565,140.78,140.555,140.72,849900000.0
2009-02-26 15:00:00,140.73,140.995,140.615,140.7,751500000.0
2009-02-26 15:05:00,140.7,140.885,140.65,140.745,627600000.0
2009-02-26 15:10:00,140.74,140.765,140.555,140.57,499400000.0
2009-02-26 15:15:00,140.565,140.68,140.565,140.655,601000000.0
2009-02-26 15:20:00,140.655,140.7,140.56,140.56,555200000.0
2009-02-26 15:25:00,140.565,140.59,140.205,140.38,604700000.0
2009-02-26 15:30:00,140.395,140.4,140.165,140.175,783000000.0
2009-02-26 15:35:00,140.17,140.34,140.06,140.225,768800000.0
2009-02-26 15:40:00,140.23,140.33,140.055,140.28,696400000.0
2009-02-26 15:45:00,140.275,140.375,140.185,140.295,628400000.0
2009-02-26 15:50:00,140.3,140.475,140.28,140.465,508400000.0
2009-02-26 15:55:00,140.46,140.555,140.36,140.515,481900000.0
2009-02-26 16:00:00,140.52,140.64,140.425,140.64,637400000.0
2009-02-26 16:05:00,140.645,140.695,140.43,140.685,760100000.0
2009-02-26 16:10:00,140.69,140.925,140.685,140.84,517400000.0
2009-02-26 16:15:00,140.855,140.875,140.595,140.64,969100000.0
2009-02-26 16:20:00,140.64,140.665,140.505,140.56,469400000.0
2009-02-26 16:25:00,140.56,140.575,140.47,140.485,516600000.0
2009-02-26 16:30:00,140.485,140.66,140.445,140.6,645100000.0
2009-02-26 16:35:00,140.64,140.64,140.475,140.545,640100000.0
2009-02-26 16:40:00,140.56,140.575,140.25,140.39,860800000.0
2009-02-26 16:45:00,140.4,140.41,140.245,140.245,747400000.0
2009-02-26 16:50:00,140.245,140.415,140.24,140.285,831600000.0
2009-02-26 16:55:00,140.29,140.315,140.18,140.23,761600000.0
2009-02-26 17:00:00,140.22,140.58,140.19,140.52,1060600000.0
2009-02-26 17:05:00,140.515,140.68,140.515,140.575,1117800000.0
2009-02-26 17:10:00,140.575,140.59,140.405,140.415,1122200000.0
2009-02-26 17:15:00,140.43,140.67,140.38,140.61,1212500000.0
2009-02-26 17:20:00,140.615,140.89,140.6,140.8,982800000.0
2009-02-26 17:25:00,140.805,140.82,140.68,140.745,890600000.0
2009-02-26 17:30:00,140.75,140.92,140.7,140.9,1186000000.0
2009-02-26 17:35:00,140.89,141.315,140.84,141.25,888700000.0
2009-02-26 17:40:00,141.26,141.56,141.245,141.415,671900000.0
2009-02-26 17:45:00,141.41,141.465,141.26,141.355,582300000.0
2009-02-26 17:50:00,141.35,141.51,141.3,141.5,504000000.0
2009-02-26 17:55:00,141.5,141.58,141.325,141.395,571800000.0
2009-02-26 18:00:00,141.39,141.45,141.125,141.17,599400000.0
2009-02-26 18:05:00,141.17,141.265,141.095,141.205,616800000.0
2009-02-26 18:10:00,141.195,141.385,141.08,141.31,736700000.0
2009-02-26 18:15:00,141.315,141.455,141.14,141.38,985600000.0
2009-02-26 18:20:00,141.385,141.46,141.18,141.415,867000000.0
2009-02-26 18:25:00,141.415,141.695,141.41,141.6,794500000.0
2009-02-26 18:30:00,141.59,141.665,141.305,141.35,531400000.0
2009-02-26 18:35:00,141.345,141.425,141.31,141.42,425400000.0
2009-02-26 18:40:00,141.425,141.515,141.38,141.38,581800000.0
2009-02-26 18:45:00,141.38,141.395,141.265,141.31,483100000.0
2009-02-26 18:50:00,141.32,141.38,141.295,141.305,283000000.0
2009-02-26 18:55:00,141.305,141.41,141.29,141.305,405600000.0
2009-02-26 19:00:00,141.305,141.375,141.295,141.315,385800000.0
2009-02-26 19:05:00,141.32,141.54,141.315,141.46,543200000.0
2009-02-26 19:10:00,141.46,141.51,141.26,141.305,345600000.0
2009-02-26 19:15:00,141.315,141.35,141.19,141.25,245600000.0
2009-02-26 19:20:00,141.25,141.355,141.205,141.215,206200000.0
2009-02-26 19:25:00,141.22,141.295,141.175,141.285,259300000.0
2009-02-26 19:30:00,141.275,141.3,141.21,141.245,270400000.0
2009-02-26 19:35:00,141.25,141.365,141.22,141.24,209200000.0
2009-02-26 19:40:00,141.23,141.34,141.215,141.235,237700000.0
2009-02-26 19:45:00,141.245,141.3,141.1,141.195,309000000.0
2009-02-26 19:50:00,141.195,141.21,141.105,141.145,185000000.0
2009-02-26 19:55:00,141.15,141.17,141.075,141.095,306200000.0
2009-02-26 20:00:00,141.095,141.125,141.08,141.09,155600000.0
2009-02-26 20:05:00,141.095,141.12,141.005,141.02,159900000.0
2009-02-26 20:10:00,141.015,141.02,140.77,140.82,359400000.0
2009-02-26 20:15:00,140.82,140.845,140.695,140.74,329700000.0
2009-02-26 20:20:00,140.735,140.8,140.635,140.67,291200000.0
2009-02-26 20:25:00,140.66,140.805,140.62,140.765,416700000.0
2009-02-26 20:30:00,140.75,140.935,140.685,140.935,358900000.0
2009-02-26 20:35:00,140.935,140.955,140.88,140.955,223800000.0
2009-02-26 20:40:00,140.95,141.16,140.92,141.135,359000000.0
2009-02-26 20:45:00,141.14,141.15,141.06,141.1,320100000.0
2009-02-26 20:50:00,141.1,141.135,141.05,141.06,276800000.0
2009-02-26 20:55:00,141.065,141.08,140.935,140.935,328000000.0
2009-02-26 21:00:00,140.94,140.95,140.795,140.805,221000000.0
2009-02-26 21:05:00,140.81,140.855,140.715,140.795,327200000.0
2009-02-26 21:10:00,140.805,140.915,140.805,140.835,225000000.0
2009-02-26 21:15:00,140.845,140.91,140.82,140.91,207400000.0
2009-02-26 21:20:00,140.91,140.97,140.84,140.855,289000000.0
2009-02-26 21:25:00,140.855,140.92,140.855,140.87,257400000.0
2009-02-26 21:30:00,140.875,140.9,140.77,140.825,288600000.0
2009-02-26 21:35:00,140.835,140.935,140.825,140.85,378600000.0
2009-02-26 21:40:00,140.85,140.895,140.795,140.805,285200000.0
2009-02-26 21:45:00,140.805,140.84,140.75,140.815,310200000.0
2009-02-26 21:50:00,140.81,140.845,140.715,140.745,329800000.0
2009-02-26 21:55:00,140.76,140.84,140.65,140.84,401400000.0
2009-02-26 22:00:00,140.83,140.85,140.69,140.795,278200000.0
2009-02-26 22:05:00,140.8,140.8,140.745,140.765,219800000.0
2009-02-26 22:10:00,140.775,140.815,140.695,140.75,374400000.0
2009-02-26 22:15:00,140.75,140.795,140.62,140.63,342500000.0
2009-02-26 22:20:00,140.63,140.63,140.46,140.615,309400000.0
2009-02-26 22:25:00,140.61,140.67,140.575,140.67,259800000.0
2009-02-26 22:30:00,140.675,140.735,140.585,140.685,376000000.0
2009-02-26 22:35:00,140.695,140.735,140.665,140.69,247400000.0
2009-02-26 22:40:00,140.705,140.79,140.695,140.715,279000000.0
2009-02-26 22:45:00,140.72,140.865,140.715,140.85,244200000.0
2009-02-26 22:50:00,140.845,140.855,140.76,140.775,202000000.0
2009-02-26 22:55:00,140.78,140.785,140.695,140.695,102000000.0
2009-02-26 23:00:00,140.695,140.795,140.68,140.775,115000000.0
2009-02-26 23:05:00,140.78,140.79,140.71,140.745,110800000.0
2009-02-26 23:10:00,140.73,140.745,140.665,140.7,102600000.0
2009-02-26 23:15:00,140.69,140.775,140.605,140.62,137000000.0
2009-02-26 23:20:00,140.645,140.72,140.64,140.7,111000000.0
2009-02-26 23:25:00,140.705,140.735,140.665,140.725,133500000.0
2009-02-26 23:30:00,140.72,140.81,140.715,140.8,148000000.0
2009-02-26 23:35:00,140.81,140.83,140.745,140.745,77600000.0
2009-02-26 23:40:00,140.78,140.915,140.78,140.9,108600000.0
2009-02-26 23:45:00,140.89,141.035,140.875,141.01,87400000.0
2009-02-26 23:50:00,140.995,141.17,140.99,141.055,153200000.0
2009-02-26 23:55:00,141.05,141.08,140.94,141.02,159000000.0
2009-02-27 00:00:00,141.005,141.145,140.975,140.995,285000000.0
2009-02-27 00:05:00,141.01,141.08,140.76,140.85,137200000.0
2009-02-27 00:10:00,140.88,140.935,140.81,140.855,79200000.0
2009-02-27 00:15:00,140.845,140.995,140.84,140.995,90200000.0
2009-02-27 00:20:00,140.995,141.035,140.935,141.015,31400000.0
2009-02-27 00:25:00,141.0,141.03,140.95,141.01,99800000.0
2009-02-27 00:30:00,140.995,141.05,140.97,141.04,49600000.0
2009-02-27 00:35:00,141.045,141.075,141.025,141.075,40800000.0
2009-02-27 00:40:00,141.015,141.09,141.015,141.075,23600000.0
2009-02-27 00:45:00,141.09,141.09,141.005,141.025,30200000.0
2009-02-27 00:50:00,140.98,141.025,140.895,140.92,50400000.0
2009-02-27 00:55:00,140.915,140.99,140.915,140.93,58600000.0
2009-02-27 01:00:00,140.935,140.985,140.93,140.97,39400000.0
2009-02-27 01:05:00,140.96,140.96,140.765,140.79,207400000.0
2009-02-27 01:10:00,140.805,140.825,140.725,140.76,119200000.0
2009-02-27 01:15:00,140.76,140.78,140.725,140.74,77600000.0
2009-02-27 01:20:00,140.735,140.79,140.735,140.77,88000000.0
2009-02-27 01:25:00,140.77,140.78,140.69,140.71,167200000.0
2009-02-27 01:30:00,140.71,140.74,140.635,140.665,212800000.0
2009-02-27 01:35:00,140.66,140.66,140.42,140.51,304800000.0
2009-02-27 01:40:00,140.435,140.535,140.385,140.41,222900000.0
2009-02-27 01:45:00,140.405,140.445,140.38,140.41,170200000.0
2009-02-27 01:50:00,140.415,140.54,140.365,140.525,203800000.0
2009-02-27 01:55:00,140.525,140.595,140.505,140.56,104800000.0
2009-02-27 02:00:00,140.535,140.61,140.485,140.51,234600000.0
2009-02-27 02:05:00,140.515,140.605,140.505,140.585,145000000.0
2009-02-27 02:10:00,140.575,140.575,140.3,140.32,323000000.0
2009-02-27 02:15:00,140.325,140.355,140.075,140.095,304900000.0
2009-02-27 02:20:00,140.085,140.085,139.795,139.94,460820000.0
2009-02-27 02:25:00,139.935,139.98,139.57,139.59,329000000.0
2009-02-27 02:30:00,139.585,139.885,139.56,139.82,344200000.0
2009-02-27 02:35:00,139.815,139.89,139.8,139.84,252400000.0
2009-02-27 02:40:00,139.85,139.9,139.82,139.89,189600000.0
2009-02-27 02:45:00,139.895,139.92,139.56,139.655,391800000.0
2009-02-27 02:50:00,139.645,139.695,139.445,139.535,455400000.0
2009-02-27 02:55:00,139.55,139.645,139.395,139.44,418200000.0
2009-02-27 03:00:00,139.44,139.73,139.44,139.655,457200000.0
2009-02-27 03:05:00,139.655,139.79,139.65,139.755,226400000.0
2009-02-27 03:10:00,139.75,139.785,139.71,139.715,159800000.0
2009-02-27 03:15:00,139.71,139.725,139.465,139.55,238200000.0
2009-02-27 03:20:00,139.545,139.575,139.225,139.27,274000000.0
2009-02-27 03:25:00,139.27,139.28,139.07,139.255,473700000.0
2009-02-27 03:30:00,139.25,139.32,139.2,139.245,352800000.0
2009-02-27 03:35:00,139.24,139.285,139.115,139.27,298400000.0
2009-02-27 03:40:00,139.275,139.675,139.275,139.64,438600000.0
2009-02-27 03:45:00,139.655,139.69,139.515,139.595,249200000.0
2009-02-27 03:50:00,139.59,139.6,139.535,139.56,105000000.0
2009-02-27 03:55:00,139.56,139.625,139.535,139.615,157600000.0
2009-02-27 04:00:00,139.61,139.64,139.455,139.475,287600000.0
2009-02-27 04:05:00,139.475,139.51,139.355,139.51,336100000.0
2009-02-27 04:10:00,139.515,139.56,139.49,139.52,251000000.0
2009-02-27 04:15:00,139.515,139.62,139.51,139.575,294200000.0
2009-02-27 04:20:00,139.58,139.705,139.51,139.54,245600000.0
2009-02-27 04:25:00,139.54,139.605,139.43,139.44,285800000.0
2009-02-27 04:30:00,139.445,139.475,139.3,139.435,148000000.0
2009-02-27 04:35:00,139.435,139.44,139.385,139.43,127400000.0
2009-02-27 04:40:00,139.43,139.46,139.375,139.395,131400000.0
2009-02-27 04:45:00,139.4,139.43,139.35,139.365,123200000.0
2009-02-27 04:50:00,139.365,139.38,139.235,139.36,269800000.0
2009-02-27 04:55:00,139.365,139.37,139.295,139.355,172400000.0
2009-02-27 05:00:00,139.35,139.365,139.08,139.12,227000000.0
2009-02-27 05:05:00,139.115,139.215,138.99,139.14,216400000.0
2009-02-27 05:10:00,139.135,139.17,139.06,139.075,67400000.0
2009-02-27 05:15:00,139.06,139.12,138.79,138.925,347600000.0
2009-02-27 05:20:00,138.925,138.955,138.83,138.87,276000000.0
2009-02-27 05:25:00,138.87,138.93,138.815,138.915,140000000.0
2009-02-27 05:30:00,138.915,139.035,138.865,138.91,360200000.0
2009-02-27 05:35:00,138.905,139.12,138.895,139.12,311600000.0
2009-02-27 05:40:00,139.12,139.2,139.035,139.065,270200000.0
2009-02-27 05:45:00,139.07,139.27,139.07,139.235,309600000.0
2009-02-27 05:50:00,139.225,139.25,139.135,139.18,178000000.0
2009-02-27 05:55:00,139.17,139.225,139.15,139.2,176600000.0
2009-02-27 06:00:00,139.205,139.505,139.195,139.345,250400000.0
2009-02-27 06:05:00,139.345,139.49,139.34,139.365,304800000.0
2009-02-27 06:10:00,139.36,139.36,139.225,139.245,282800000.0
2009-02-27 06:15:00,139.25,139.445,139.215,139.41,323000000.0
2009-02-27 06:20:00,139.41,139.465,139.38,139.405,229000000.0
2009-02-27 06:25:00,139.4,139.4,139.245,139.305,188200000.0
2009-02-27 06:30:00,139.295,139.39,139.295,139.39,121000000.0
2009-02-27 06:35:00,139.39,139.45,139.37,139.42,207000000.0
2009-02-27 06:40:00,139.42,139.44,139.38,139.39,113200000.0
2009-02-27 06:45:00,139.4,139.49,139.385,139.485,179100000.0
2009-02-27 06:50:00,139.49,139.565,139.47,139.49,293200000.0
2009-02-27 06:55:00,139.495,139.56,139.495,139.55,85800000.0
2009-02-27 07:00:00,139.55,139.66,139.54,139.64,193000000.0
2009-02-27 07:05:00,139.64,139.885,139.62,139.87,359400000.0
2009-02-27 07:10:00,139.865,139.865,139.655,139.7,339800000.0
2009-02-27 07:15:00,139.71,139.725,139.585,139.72,193800000.0
2009-02-27 07:20:00,139.73,139.77,139.67,139.675,250400000.0
2009-02-27 07:25:00,139.67,139.67,139.605,139.65,198200000.0
2009-02-27 07:30:00,139.65,139.65,139.565,139.575,148400000.0
2009-02-27 07:35:00,139.565,139.64,139.48,139.505,224600000.0
2009-02-27 07:40:00,139.52,139.54,139.38,139.425,159100000.0
2009-02-27 07:45:00,139.435,139.44,139.15,139.155,244200000.0
2009-02-27 07:50:00,139.15,139.32,139.15,139.25,277800000.0
2009-02-27 07:55:00,139.255,139.47,139.225,139.46,213200000.0
2009-02-27 08:00:00,139.465,139.565,139.43,139.555,269300000.0
2009-02-27 08:05:00,139.56,139.605,139.455,139.515,135000000.0
2009-02-27 08:10:00,139.51,139.59,139.495,139.52,165800000.0
2009-02-27 08:15:00,139.535,139.695,139.465,139.63,273600000.0
2009-02-27 08:20:00,139.63,139.7,139.55,139.7,199200000.0
2009-02-27 08:25:00,139.72,139.93,139.68,139.735,271200000.0
2009-02-27 08:30:00,139.745,139.915,139.735,139.76,326000000.0
2009-02-27 08:35:00,139.765,139.82,139.755,139.81,165200000.0
2009-02-27 08:40:00,139.82,139.93,139.81,139.845,285000000.0
2009-02-27 08:45:00,139.85,139.865,139.73,139.735,189800000.0
2009-02-27 08:50:00,139.735,139.735,139.51,139.63,323800000.0
2009-02-27 08:55:00,139.635,139.655,139.465,139.525,436600000.0
2009-02-27 09:00:00,139.535,139.665,139.46,139.525,379400000.0
2009-02-27 09:05:00,139.53,139.675,139.505,139.545,385400000.0
2009-02-27 09:10:00,139.545,139.55,139.455,139.49,235700000.0
2009-02-27 09:15:00,139.495,139.59,139.23,139.26,443300000.0
2009-02-27 09:20:00,139.26,139.35,139.255,139.31,316400000.0
2009-02-27 09:25:00,139.325,139.53,139.305,139.405,515400000.0
2009-02-27 09:30:00,139.405,139.47,139.225,139.255,439400000.0
2009-02-27 09:35:00,139.26,139.34,139.245,139.33,268600000.0
2009-02-27 09:40:00,139.33,139.36,139.24,139.285,418800000.0
2009-02-27 09:45:00,139.29,139.47,139.26,139.43,368600000.0
2009-02-27 09:50:00,139.44,139.44,139.27,139.305,204800000.0
2009-02-27 09:55:00,139.305,139.39,139.27,139.34,377600000.0
2009-02-27 10:00:00,139.34,139.42,139.02,139.02,541400000.0
2009-02-27 10:05:00,139.02,139.04,138.475,138.555,1006102418.0
2009-02-27 10:10:00,138.545,138.78,138.415,138.74,760400000.0
2009-02-27 10:15:00,138.75,138.75,138.535,138.575,559800000.0
2009-02-27 10:20:00,138.58,138.76,138.565,138.74,546600000.0
2009-02-27 10:25:00,138.74,138.865,138.68,138.865,492200000.0
2009-02-27 10:30:00,138.865,139.01,138.78,139.0,630000000.0
2009-02-27 10:35:00,139.0,139.01,138.655,138.75,630400000.0
2009-02-27 10:40:00,138.75,138.835,138.73,138.76,485200000.0
2009-02-27 10:45:00,138.755,138.78,138.205,138.31,573000000.0
2009-02-27 10:50:00,138.31,138.4,138.2,138.225,630200000.0
2009-02-27 10:55:00,138.23,138.36,138.03,138.065,779400000.0
2009-02-27 11:00:00,138.07,138.255,138.025,138.135,580200000.0
2009-02-27 11:05:00,138.125,138.135,137.945,137.955,458000000.0
2009-02-27 11:10:00,137.955,138.27,137.87,137.875,636100000.0
2009-02-27 11:15:00,137.885,137.98,137.74,137.955,789600000.0
2009-02-27 11:20:00,137.95,138.16,137.925,138.155,552000000.0
2009-02-27 11:25:00,138.15,138.27,138.12,138.225,510200000.0
2009-02-27 11:30:00,138.23,138.335,138.13,138.29,482400000.0
2009-02-27 11:35:00,138.29,138.38,138.115,138.125,662600000.0
2009-02-27 11:40:00,138.12,138.165,137.975,138.06,559600000.0
2009-02-27 11:45:00,138.06,138.06,137.78,137.855,593800000.0
2009-02-27 11:50:00,137.845,138.06,137.84,138.025,657900000.0
2009-02-27 11:55:00,138.02,138.11,137.945,138.0,551000000.0
2009-02-27 12:00:00,138.0,138.125,137.965,138.105,456000000.0
2009-02-27 12:05:00,138.11,138.175,138.04,138.09,551600000.0
2009-02-27 12:10:00,138.095,138.2,138.06,138.12,478800000.0
2009-02-27 12:15:00,138.12,138.145,137.855,137.87,570600000.0
2009-02-27 12:20:00,137.87,138.11,137.86,138.045,550000000.0
2009-02-27 12:25:00,138.05,138.145,138.025,138.12,363000000.0
2009-02-27 12:30:00,138.12,138.315,138.11,138.215,603100000.0
2009-02-27 12:35:00,138.215,138.39,138.135,138.39,390400000.0
2009-02-27 12:40:00,138.395,138.405,138.215,138.23,445600000.0
2009-02-27 12:45:00,138.225,138.33,138.2,138.245,352000000.0
2009-02-27 12:50:00,138.245,138.425,138.205,138.38,490800000.0
2009-02-27 12:55:00,138.385,138.465,138.355,138.43,630700000.0
2009-02-27 13:00:00,138.43,138.45,138.205,138.32,501800000.0
2009-02-27 13:05:00,138.315,138.445,138.235,138.425,390200000.0
2009-02-27 13:10:00,138.425,138.615,138.415,138.49,473200000.0
2009-02-27 13:15:00,138.49,138.52,138.43,138.43,447000000.0
2009-02-27 13:20:00,138.425,138.475,138.32,138.475,367200000.0
2009-02-27 13:25:00,138.49,138.52,138.39,138.485,367600000.0
2009-02-27 13:30:00,138.49,138.58,138.42,138.535,474400000.0
2009-02-27 13:35:00,138.53,138.54,138.335,138.36,656900000.0
2009-02-27 13:40:00,138.345,138.515,138.315,138.49,730600000.0
2009-02-27 13:45:00,138.49,138.51,138.37,138.39,865200000.0
2009-02-27 13:50:00,138.405,138.815,138.375,138.73,980800000.0
2009-02-27 13:55:00,138.72,138.755,138.62,138.62,683800000.0
2009-02-27 14:00:00,138.625,138.785,138.6,138.615,530400000.0
2009-02-27 14:05:00,138.63,138.66,138.6,138.64,554600000.0
2009-02-27 14:10:00,138.65,138.675,138.495,138.52,471000000.0
2009-02-27 14:15:00,138.525,138.63,138.48,138.51,539400000.0
2009-02-27 14:20:00,138.51,138.53,138.21,138.245,480800000.0
2009-02-27 14:25:00,138.255,138.38,138.205,138.35,647000000.0
2009-02-27 14:30:00,138.35,138.375,138.13,138.155,839400000.0
2009-02-27 14:35:00,138.17,138.3,138.12,138.125,354600000.0
2009-02-27 14:40:00,138.13,138.21,137.885,138.2,592800000.0
2009-02-27 14:45:00,138.215,138.22,137.985,138.0,434600000.0
2009-02-27 14:50:00,138.0,138.145,138.0,138.085,448600000.0
2009-02-27 14:55:00,138.085,138.085,137.96,137.995,524000000.0
2009-02-27 15:00:00,138.0,138.14,137.99,138.035,467000000.0
2009-02-27 15:05:00,138.04,138.225,138.03,138.065,527000000.0
2009-02-27 15:10:00,138.06,138.1,137.96,138.0,444600000.0
2009-02-27 15:15:00,138.005,138.12,137.915,137.925,550900000.0
2009-02-27 15:20:00,137.935,137.935,137.355,137.57,1122500000.0
2009-02-27 15:25:00,137.565,137.72,137.325,137.53,804800000.0
2009-02-27 15:30:00,137.505,137.735,137.25,137.275,744000000.0
2009-02-27 15:35:00,137.275,137.32,136.71,136.83,977700000.0
2009-02-27 15:40:00,136.825,137.455,136.765,137.305,661400000.0
2009-02-27 15:45:00,137.305,137.43,137.29,137.35,540000000.0
2009-02-27 15:50:00,137.355,137.645,137.325,137.485,681000000.0
2009-02-27 15:55:00,137.49,137.71,137.375,137.7,653800000.0
2009-02-27 16:00:00,137.715,138.04,137.65,137.995,814600000.0
2009-02-27 16:05:00,138.0,138.06,137.84,138.05,583400000.0
2009-02-27 16:10:00,138.06,138.06,137.66,137.66,608200000.0
2009-02-27 16:15:00,137.66,137.86,137.65,137.84,594600000.0
2009-02-27 16:20:00,137.855,138.08,137.85,138.01,529700000.0
2009-02-27 16:25:00,138.015,138.21,137.925,137.925,691800000.0
2009-02-27 16:30:00,137.935,138.09,137.935,138.01,742500000.0
2009-02-27 16:35:00,138.01,138.135,137.875,138.01,715400000.0
2009-02-27 16:40:00,138.01,138.195,138.0,138.13,591000000.0
2009-02-27 16:45:00,138.13,138.725,138.085,138.51,777600000.0
2009-02-27 16:50:00,138.51,138.555,138.395,138.455,634000000.0
2009-02-27 16:55:00,138.46,138.77,138.46,138.585,708800000.0
2009-02-27 17:00:00,138.6,139.145,138.6,139.145,760100000.0
2009-02-27 17:05:00,139.165,139.33,138.855,138.88,748200000.0
2009-02-27 17:10:00,138.885,138.9,138.73,138.83,806800000.0
2009-02-27 17:15:00,138.83,139.115,138.69,139.115,668000000.0
2009-02-27 17:20:00,139.13,139.55,139.13,139.5,718100000.0
2009-02-27 17:25:00,139.5,140.12,139.49,140.1,659000000.0
2009-02-27 17:30:00,140.09,140.105,139.885,139.975,793200000.0
2009-02-27 17:35:00,139.985,140.055,139.79,139.84,684600000.0
2009-02-27 17:40:00,139.84,140.02,139.77,139.985,757400000.0
2009-02-27 17:45:00,139.985,140.24,139.835,140.225,661800000.0
2009-02-27 17:50:00,140.215,140.24,139.93,140.055,791100000.0
2009-02-27 17:55:00,140.055,140.055,139.32,139.455,841600000.0
2009-02-27 18:00:00,139.445,139.55,139.09,139.23,949400000.0
2009-02-27 18:05:00,139.225,139.295,139.04,139.25,769000000.0
2009-02-27 18:10:00,139.255,139.62,139.035,139.035,584820962.0
2009-02-27 18:15:00,139.055,139.42,139.05,139.285,697800000.0
2009-02-27 18:20:00,139.285,139.545,139.165,139.44,602900000.0
2009-02-27 18:25:00,139.445,139.53,139.14,139.14,788900000.0
2009-02-27 18:30:00,139.145,139.51,139.145,139.33,562400000.0
2009-02-27 18:35:00,139.32,139.49,139.25,139.325,627700000.0
2009-02-27 18:40:00,139.335,139.545,139.3,139.545,667100000.0
2009-02-27 18:45:00,139.56,139.7,139.47,139.615,647800000.0
2009-02-27 18:50:00,139.615,139.63,139.305,139.485,595000000.0
2009-02-27 18:55:00,139.485,139.64,139.32,139.54,436600000.0
2009-02-27 19:00:00,139.545,139.72,139.49,139.65,515600000.0
2009-02-27 19:05:00,139.65,140.17,139.64,140.105,528600000.0
2009-02-27 19:10:00,140.115,140.285,139.89,140.115,637800000.0
2009-02-27 19:15:00,140.105,140.195,140.015,140.035,554400000.0
2009-02-27 19:20:00,140.035,140.035,139.84,139.92,340200000.0
2009-02-27 19:25:00,139.92,140.04,139.91,139.98,274400000.0
2009-02-27 19:30:00,139.975,140.065,139.95,139.96,240800000.0
2009-02-27 19:35:00,139.95,139.955,139.725,139.855,286200000.0
2009-02-27 19:40:00,139.86,139.92,139.805,139.885,187400000.0
2009-02-27 19:45:00,139.885,139.935,139.795,139.925,272500000.0
2009-02-27 19:50:00,139.925,140.375,139.925,140.34,502200000.0
2009-02-27 19:55:00,140.34,140.54,140.145,140.535,403000000.0
2009-02-27 20:00:00,140.535,140.59,140.345,140.395,518400000.0
2009-02-27 20:05:00,140.39,140.395,140.23,140.3,388100000.0
2009-02-27 20:10:00,140.3,140.375,140.23,140.25,354500000.0
2009-02-27 20:15:00,140.25,140.255,140.115,140.24,320000000.0
2009-02-27 20:20:00,140.24,140.345,140.185,140.33,218800000.0
2009-02-27 20:25:00,140.335,140.425,140.175,140.19,317200000.0
2009-02-27 20:30:00,140.2,140.38,140.19,140.255,332200000.0
2009-02-27 20:35:00,140.26,140.285,139.965,140.065,451500000.0
2009-02-27 20:40:00,140.06,140.08,139.78,139.825,423800000.0
2009-02-27 20:45:00,139.83,140.01,139.7,140.01,418400000.0
2009-02-27 20:50:00,140.015,140.13,139.915,139.925,534200000.0
2009-02-27 20:55:00,139.93,140.01,139.845,139.96,308700000.0
2009-02-27 21:00:00,139.955,140.13,139.89,140.1,409400000.0
2009-02-27 21:05:00,140.1,140.1,139.935,139.935,251200000.0
2009-02-27 21:10:00,139.93,139.975,139.825,139.945,302200000.0
2009-02-27 21:15:00,139.955,140.01,139.94,139.99,230400000.0
2009-02-27 21:20:00,139.995,140.035,139.875,139.915,311800000.0
2009-02-27 21:25:00,139.915,140.08,139.88,140.025,283800000.0
2009-02-27 21:30:00,140.025,140.125,139.965,140.125,355800000.0
2009-02-27 21:35:00,140.13,140.15,140.02,140.095,352800000.0
2009-02-27 21:40:00,140.1,140.18,140.05,140.12,390800000.0
2009-02-27 21:45:00,140.12,140.235,140.08,140.225,352600000.0
2009-02-27 21:50:00,140.225,140.25,140.135,140.165,209600000.0
2009-02-27 21:55:00,140.165,140.235,140.095,140.14,310300000.0
2009-02-27 22:00:00,140.13,140.13,140.035,140.09,254000000.0
2009-02-27 22:05:00,140.085,140.095,139.955,139.98,337200000.0
2009-02-27 22:10:00,139.98,140.035,139.84,139.905,427200000.0
2009-02-27 22:15:00,139.9,139.925,139.77,139.875,371600000.0
2009-02-27 22:20:00,139.885,139.885,139.735,139.86,325600000.0
2009-02-27 22:25:00,139.86,139.965,139.745,139.745,239600000.0
2009-02-27 22:30:00,139.755,139.92,139.73,139.815,352600000.0
2009-02-27 22:35:00,139.82,139.82,139.735,139.75,199800000.0
2009-02-27 22:40:00,139.745,140.005,139.74,139.995,181200000.0
2009-02-27 22:45:00,140.0,140.1,139.895,140.045,307800000.0
2009-02-27 22:50:00,140.04,140.055,139.905,139.905,102600000.0
2009-02-27 22:55:00,139.9,139.905,139.655,139.68,282400000.0
2009-02-27 23:00:00,139.71,139.735,139.555,139.595,278800000.0
2009-02-27 23:05:00,139.605,139.605,139.465,139.52,313200000.0
2009-02-27 23:10:00,139.505,139.59,139.505,139.535,301400000.0
2009-02-27 23:15:00,139.535,139.58,139.5,139.55,356400000.0
2009-02-27 23:20:00,139.55,139.615,139.505,139.525,244600000.0
2009-02-27 23:25:00,139.54,139.59,139.465,139.475,318400000.0
2009-02-27 23:30:00,139.475,139.49,139.41,139.48,294800000.0
2009-02-27 23:35:00,139.475,139.83,139.475,139.83,446000000.0
2009-02-27 23:40:00,139.83,139.92,139.755,139.795,526000000.0
2009-02-27 23:45:00,139.81,139.835,139.675,139.7,421000000.0
2009-02-27 23:50:00,139.7,139.765,139.58,139.74,327000000.0
2009-02-27 23:55:00,139.74,139.74,139.605,139.64,484400000.0
2009-03-02 00:00:00,139.69,139.75,139.52,139.52,56600000.0
2009-03-02 00:05:00,139.535,139.625,139.47,139.56,59120000.0
2009-03-02 00:10:00,139.56,139.56,139.325,139.46,157680000.0
2009-03-02 00:15:00,139.46,139.53,139.41,139.42,102200000.0
2009-03-02 00:20:00,139.45,139.485,139.412,139.485,162800000.0
2009-03-02 00:25:00,139.485,139.485,139.394,139.44,172600000.0
2009-03-02 00:30:00,139.44,139.44,139.24,139.41,96800000.0
2009-03-02 00:35:00,139.37,139.435,139.37,139.415,30400000.0
2009-03-02 00:40:00,139.405,139.415,139.36,139.39,455200000.0
2009-03-02 00:45:00,139.37,139.38,139.33,139.37,65000000.0
2009-03-02 00:50:00,139.38,139.44,139.315,139.39,72800000.0
2009-03-02 00:55:00,139.395,139.45,139.32,139.325,103400000.0
2009-03-02 01:00:00,139.325,139.345,139.08,139.115,193200000.0
2009-03-02 01:05:00,139.11,139.18,139.065,139.105,245600000.0
2009-03-02 01:10:00,139.105,139.125,139.075,139.075,102600000.0
2009-03-02 01:15:00,139.075,139.075,138.915,138.925,115800000.0
2009-03-02 01:20:00,138.91,138.935,138.575,138.62,312000000.0
2009-03-02 01:25:00,138.625,138.63,138.42,138.455,380200000.0
2009-03-02 01:30:00,138.47,138.5,138.305,138.43,666400000.0
2009-03-02 01:35:00,138.42,138.57,138.38,138.49,688000000.0
2009-03-02 01:40:00,138.49,138.545,138.12,138.175,781300000.0
2009-03-02 01:45:00,138.175,138.32,138.115,138.27,716100000.0
2009-03-02 01:50:00,138.24,138.375,138.2,138.2,275400000.0
2009-03-02 01:55:00,138.165,138.305,138.165,138.19,223400000.0
2009-03-02 02:00:00,138.22,138.335,138.16,138.3,276800000.0
2009-03-02 02:05:00,138.31,138.395,138.29,138.34,404800000.0
2009-03-02 02:10:00,138.345,138.365,138.275,138.355,358400000.0
2009-03-02 02:15:00,138.36,138.36,138.23,138.31,395000000.0
2009-03-02 02:20:00,138.32,138.335,138.1,138.165,384200000.0
2009-03-02 02:25:00,138.165,138.245,138.05,138.145,412600000.0
2009-03-02 02:30:00,138.155,138.175,137.875,137.94,759600000.0
2009-03-02 02:35:00,137.94,138.045,137.815,137.86,652400000.0
2009-03-02 02:40:00,137.85,137.955,137.76,137.785,683400000.0
2009-03-02 02:45:00,137.795,137.895,137.705,137.865,580000000.0
2009-03-02 02:50:00,137.855,138.16,137.73,138.16,710600000.0
2009-03-02 02:55:00,138.095,138.225,137.955,138.055,622200000.0
2009-03-02 03:00:00,138.07,138.195,138.03,138.195,524400000.0
2009-03-02 03:05:00,138.21,138.215,138.11,138.195,438000000.0
2009-03-02 03:10:00,138.18,138.42,138.18,138.34,925800000.0
2009-03-02 03:15:00,138.33,138.695,138.315,138.65,626800000.0
2009-03-02 03:20:00,138.66,138.725,138.505,138.635,695400000.0
2009-03-02 03:25:00,138.62,138.71,138.575,138.59,723600000.0
2009-03-02 03:30:00,138.61,138.625,138.515,138.54,346400000.0
2009-03-02 03:35:00,138.54,138.66,138.54,138.61,395800000.0
2009-03-02 03:40:00,138.61,138.77,138.6,138.705,375800000.0
2009-03-02 03:45:00,138.68,139.025,138.66,139.025,304200000.0
2009-03-02 03:50:00,139.015,139.03,138.855,138.92,606900000.0
2009-03-02 03:55:00,138.935,139.025,138.895,139.025,564600000.0
2009-03-02 04:00:00,139.015,139.45,139.015,139.42,699400000.0
2009-03-02 04:05:00,139.41,139.43,139.255,139.29,474800000.0
2009-03-02 04:10:00,139.295,139.295,139.03,139.14,533400000.0
2009-03-02 04:15:00,139.145,139.145,138.905,138.905,416000000.0
2009-03-02 04:20:00,138.905,139.05,138.795,139.03,586000000.0
2009-03-02 04:25:00,139.02,139.05,138.94,138.94,306000000.0
2009-03-02 04:30:00,138.945,139.0,138.885,138.965,299800000.0
2009-03-02 04:35:00,138.97,139.07,138.945,138.96,297200000.0
2009-03-02 04:40:00,138.975,139.005,138.915,138.92,164800000.0
2009-03-02 04:45:00,138.925,138.985,138.925,138.945,292800000.0
2009-03-02 04:50:00,138.95,138.97,138.855,138.89,196400000.0
2009-03-02 04:55:00,138.895,138.91,138.765,138.77,386600000.0
2009-03-02 05:00:00,138.78,138.855,138.7,138.73,365600000.0
2009-03-02 05:05:00,138.725,138.775,138.55,138.56,509800000.0
2009-03-02 05:10:00,138.575,138.58,138.445,138.485,474600000.0
2009-03-02 05:15:00,138.5,138.645,138.495,138.62,270400000.0
2009-03-02 05:20:00,138.62,138.725,138.595,138.725,196600000.0
2009-03-02 05:25:00,138.72,138.88,138.7,138.88,297000000.0
2009-03-02 05:30:00,138.87,138.905,138.72,138.73,347000000.0
2009-03-02 05:35:00,138.73,138.73,138.545,138.595,333200000.0
2009-03-02 05:40:00,138.6,138.74,138.6,138.635,314800000.0
2009-03-02 05:45:00,138.64,138.84,138.63,138.825,460800000.0
2009-03-02 05:50:00,138.825,138.875,138.815,138.85,310000000.0
2009-03-02 05:55:00,138.845,138.86,138.72,138.72,284000000.0
2009-03-02 06:00:00,138.725,138.775,138.615,138.715,332400000.0
2009-03-02 06:05:00,138.725,138.795,138.635,138.695,357800000.0
2009-03-02 06:10:00,138.64,138.705,138.46,138.46,760400000.0
2009-03-02 06:15:00,138.455,138.455,138.305,138.37,453800000.0
2009-03-02 06:20:00,138.375,138.52,138.375,138.495,189600000.0
2009-03-02 06:25:00,138.495,138.615,138.49,138.55,452800000.0
2009-03-02 06:30:00,138.54,138.8,138.535,138.8,346200000.0
2009-03-02 06:35:00,138.775,138.8,138.705,138.72,256400000.0
2009-03-02 06:40:00,138.715,138.74,138.635,138.655,464600000.0
2009-03-02 06:45:00,138.655,138.69,138.595,138.635,401600000.0
2009-03-02 06:50:00,138.635,138.665,138.635,138.645,442200000.0
2009-03-02 06:55:00,138.645,138.665,138.6,138.665,148400000.0
2009-03-02 07:00:00,138.66,138.68,138.605,138.605,304200000.0
2009-03-02 07:05:00,138.61,138.785,138.52,138.54,562400000.0
2009-03-02 07:10:00,138.545,138.595,138.425,138.535,664400000.0
2009-03-02 07:15:00,138.54,138.6,138.42,138.42,475400000.0
2009-03-02 07:20:00,138.42,138.55,138.395,138.515,445600000.0
2009-03-02 07:25:00,138.52,138.53,138.415,138.415,280200000.0
2009-03-02 07:30:00,138.425,138.535,138.415,138.43,240600000.0
2009-03-02 07:35:00,138.44,138.61,138.435,138.605,465600000.0
2009-03-02 07:40:00,138.605,138.61,138.525,138.6,360000000.0
2009-03-02 07:45:00,138.61,138.64,138.545,138.555,479200000.0
2009-03-02 07:50:00,138.56,138.66,138.55,138.62,319000000.0
2009-03-02 07:55:00,138.625,138.745,138.615,138.73,360400000.0
2009-03-02 08:00:00,138.73,138.73,138.565,138.725,401300000.0
2009-03-02 08:05:00,138.725,138.77,138.635,138.665,455600000.0
2009-03-02 08:10:00,138.67,138.725,138.645,138.695,254200000.0
2009-03-02 08:15:00,138.7,138.815,138.7,138.8,272400000.0
2009-03-02 08:20:00,138.8,138.89,138.79,138.86,341600000.0
2009-03-02 08:25:00,138.86,138.92,138.815,138.87,237600000.0
2009-03-02 08:30:00,138.875,138.875,138.715,138.75,356000000.0
2009-03-02 08:35:00,138.755,138.755,138.555,138.595,363800000.0
2009-03-02 08:40:00,138.59,138.61,138.545,138.61,320000000.0
2009-03-02 08:45:00,138.61,138.85,138.61,138.78,699800000.0
2009-03-02 08:50:00,138.775,139.37,138.73,139.26,729700000.0
2009-03-02 08:55:00,139.25,139.25,138.955,138.975,566200000.0
2009-03-02 09:00:00,138.975,139.01,138.96,138.985,296600000.0
2009-03-02 09:05:00,139.005,139.525,138.975,139.47,762600000.0
2009-03-02 09:10:00,139.47,139.475,139.05,139.155,574000000.0
2009-03-02 09:15:00,139.155,139.265,139.05,139.09,856200000.0
2009-03-02 09:20:00,139.09,139.3,139.075,139.3,694200000.0
2009-03-02 09:25:00,139.31,139.32,139.04,139.04,363800000.0
2009-03-02 09:30:00,139.04,139.11,139.005,139.095,824400000.0
2009-03-02 09:35:00,139.1,139.36,139.095,139.125,554600000.0
2009-03-02 09:40:00,139.115,139.315,139.04,139.2,673800000.0
2009-03-02 09:45:00,139.2,139.265,139.095,139.195,530600000.0
2009-03-02 09:50:00,139.18,139.195,138.945,138.965,601200000.0
2009-03-02 09:55:00,138.965,138.975,138.69,138.695,762400000.0
2009-03-02 10:00:00,138.685,138.74,138.535,138.71,1001400000.0
2009-03-02 10:05:00,138.7,138.79,138.56,138.71,881400000.0
2009-03-02 10:10:00,138.71,138.78,138.535,138.535,963600000.0
2009-03-02 10:15:00,138.525,138.545,138.345,138.39,795400000.0
2009-03-02 10:20:00,138.4,138.43,138.065,138.135,720800000.0
2009-03-02 10:25:00,138.125,138.55,138.08,138.52,1538000000.0
2009-03-02 10:30:00,138.515,138.585,138.435,138.575,1604200000.0
2009-03-02 10:35:00,138.57,138.68,138.435,138.45,869200000.0
2009-03-02 10:40:00,138.445,138.545,138.415,138.42,1229000000.0
2009-03-02 10:45:00,138.415,138.52,138.315,138.51,1022400000.0
2009-03-02 10:50:00,138.515,138.55,138.44,138.545,1451400000.0
2009-03-02 10:55:00,138.545,138.65,138.535,138.575,839800000.0
2009-03-02 11:00:00,138.57,138.705,138.565,138.63,1328200000.0
2009-03-02 11:05:00,138.63,138.665,138.51,138.555,1398600000.0
2009-03-02 11:10:00,138.56,138.57,138.295,138.325,881000000.0
2009-03-02 11:15:00,138.325,138.37,137.97,138.005,1506800000.0
2009-03-02 11:20:00,138.005,138.035,137.765,137.77,2008200000.0
2009-03-02 11:25:00,137.765,137.955,137.665,137.76,1550400000.0
2009-03-02 11:30:00,137.76,138.275,137.76,138.24,1883600000.0
2009-03-02 11:35:00,138.245,138.25,138.095,138.115,1781000000.0
2009-03-02 11:40:00,138.12,138.14,138.005,138.07,1514000000.0
2009-03-02 11:45:00,138.085,138.23,138.03,138.045,1000600000.0
2009-03-02 11:50:00,138.045,138.105,137.955,138.015,854600000.0
2009-03-02 11:55:00,138.04,138.36,138.02,138.295,971600000.0
2009-03-02 12:00:00,138.295,138.295,138.155,138.195,587400000.0
2009-03-02 12:05:00,138.2,138.225,138.025,138.035,440400000.0
2009-03-02 12:10:00,138.03,138.08,137.91,137.97,340400000.0
2009-03-02 12:15:00,137.965,138.1,137.885,138.06,524400000.0
2009-03-02 12:20:00,138.065,138.085,137.94,137.97,448200000.0
2009-03-02 12:25:00,137.965,138.11,137.95,138.1,516000000.0
2009-03-02 12:30:00,138.1,138.1,138.015,138.035,416200000.0
2009-03-02 12:35:00,138.035,138.135,137.975,138.03,356000000.0
2009-03-02 12:40:00,138.03,138.07,137.91,137.935,539300000.0
2009-03-02 12:45:00,137.945,137.995,137.83,137.965,736300000.0
2009-03-02 12:50:00,137.965,137.975,137.66,137.685,704300001.0
2009-03-02 12:55:00,137.69,137.69,137.44,137.635,1728600000.0
2009-03-02 13:00:00,137.64,137.745,137.495,137.535,786600000.0
2009-03-02 13:05:00,137.535,137.66,137.495,137.65,896800000.0
2009-03-02 13:10:00,137.65,137.765,137.645,137.695,432200000.0
2009-03-02 13:15:00,137.71,137.91,137.675,137.88,472800000.0
2009-03-02 13:20:00,137.865,138.025,137.815,138.0,564800000.0
2009-03-02 13:25:00,137.995,138.03,137.94,137.985,382000000.0
2009-03-02 13:30:00,137.995,138.135,137.98,138.05,529600000.0
2009-03-02 13:35:00,138.045,138.055,137.79,137.885,531000000.0
2009-03-02 13:40:00,137.88,137.88,137.695,137.765,1134200000.0
2009-03-02 13:45:00,137.76,137.77,137.16,137.2,1819300000.0
2009-03-02 13:50:00,137.19,137.4,137.19,137.245,1591500000.0
2009-03-02 13:55:00,137.25,137.38,137.08,137.085,1304200000.0
2009-03-02 14:00:00,137.085,137.37,137.085,137.355,1281600000.0
2009-03-02 14:05:00,137.35,137.445,137.285,137.31,651000000.0
2009-03-02 14:10:00,137.31,137.475,137.31,137.435,625800000.0
2009-03-02 14:15:00,137.43,137.46,137.235,137.28,848400000.0
2009-03-02 14:20:00,137.275,137.295,137.1,137.125,1115000000.0
2009-03-02 14:25:00,137.125,137.125,136.725,137.01,1926500001.0
2009-03-02 14:30:00,137.01,137.01,136.605,136.66,1143200000.0
2009-03-02 14:35:00,136.665,136.675,136.405,136.61,1850700000.0
2009-03-02 14:40:00,136.615,136.9,136.555,136.87,817400000.0
2009-03-02 14:45:00,136.87,137.11,136.87,137.005,1011400000.0
2009-03-02 14:50:00,137.01,137.08,136.995,137.04,418200000.0
2009-03-02 14:55:00,137.045,137.13,137.02,137.045,673000000.0
2009-03-02 15:00:00,137.04,137.16,137.0,137.065,658000000.0
2009-03-02 15:05:00,137.055,137.18,137.03,137.18,765200000.0
2009-03-02 15:10:00,137.21,137.27,137.125,137.155,1469000000.0
2009-03-02 15:15:00,137.165,137.295,137.135,137.23,1061200000.0
2009-03-02 15:20:00,137.235,137.25,137.125,137.22,587600000.0
2009-03-02 15:25:00,137.215,137.42,137.21,137.315,1424800000.0
2009-03-02 15:30:00,137.325,137.68,137.325,137.53,1325000000.0
2009-03-02 15:35:00,137.525,137.525,137.29,137.31,1401200000.0
2009-03-02 15:40:00,137.3,137.41,137.205,137.375,1346400000.0
2009-03-02 15:45:00,137.37,137.445,137.225,137.445,1967200000.0
2009-03-02 15:50:00,137.45,137.495,137.34,137.365,1762200000.0
2009-03-02 15:55:00,137.365,137.455,137.265,137.335,1934200000.0
2009-03-02 16:00:00,137.35,137.355,137.145,137.155,1246400000.0
2009-03-02 16:05:00,137.16,137.16,136.755,136.965,1338400931.0
2009-03-02 16:10:00,136.96,137.005,136.725,136.84,786000000.0
2009-03-02 16:15:00,136.84,136.85,136.68,136.74,960800000.0
2009-03-02 16:20:00,136.745,136.91,136.715,136.77,1119800000.0
2009-03-02 16:25:00,136.77,137.09,136.73,137.045,1210100000.0
2009-03-02 16:30:00,137.055,137.065,136.685,136.725,1165300000.0
2009-03-02 16:35:00,136.725,137.075,136.725,136.97,1042200000.0
2009-03-02 16:40:00,136.945,137.135,136.935,137.105,1302100000.0
2009-03-02 16:45:00,137.115,137.3,137.09,137.295,1326400000.0
2009-03-02 16:50:00,137.295,137.475,137.28,137.295,1422900000.0
2009-03-02 16:55:00,137.285,137.315,137.19,137.21,1409000000.0
2009-03-02 17:00:00,137.21,137.585,137.21,137.53,1807800000.0
2009-03-02 17:05:00,137.545,137.57,137.25,137.37,1836200000.0
2009-03-02 17:10:00,137.37,137.44,136.85,136.87,1623000000.0
2009-03-02 17:15:00,136.885,137.145,136.73,137.055,1321200000.0
2009-03-02 17:20:00,137.055,137.42,137.025,137.285,1470800000.0
2009-03-02 17:25:00,137.285,137.31,137.075,137.14,908600000.0
2009-03-02 17:30:00,137.135,137.235,137.055,137.135,1063600000.0
2009-03-02 17:35:00,137.13,137.24,137.065,137.135,1513700000.0
2009-03-02 17:40:00,137.14,137.14,136.81,136.945,1534600000.0
2009-03-02 17:45:00,136.94,136.965,136.72,136.75,1604200000.0
2009-03-02 17:50:00,136.755,136.795,136.68,136.695,1311200000.0
2009-03-02 17:55:00,136.69,136.855,136.61,136.64,1291000000.0
2009-03-02 18:00:00,136.64,136.725,136.45,136.455,1091400000.0
2009-03-02 18:05:00,136.45,136.605,136.42,136.495,1487600000.0
2009-03-02 18:10:00,136.51,136.51,136.335,136.38,1307800000.0
2009-03-02 18:15:00,136.385,136.39,136.145,136.3,1527300000.0
2009-03-02 18:20:00,136.305,136.42,136.265,136.315,1577000000.0
2009-03-02 18:25:00,136.325,136.415,136.135,136.145,1555600000.0
2009-03-02 18:30:00,136.145,136.205,135.95,135.97,1337200000.0
2009-03-02 18:35:00,135.955,136.205,135.95,136.16,1293400000.0
2009-03-02 18:40:00,136.165,136.205,136.065,136.1,1144200000.0
2009-03-02 18:45:00,136.09,136.095,135.895,135.915,1439600000.0
2009-03-02 18:50:00,135.92,135.935,135.55,135.61,1211200000.0
2009-03-02 18:55:00,135.61,135.91,135.585,135.91,1041200000.0
2009-03-02 19:00:00,135.91,136.15,135.88,136.14,1094600000.0
2009-03-02 19:05:00,136.14,136.205,136.065,136.145,601000000.0
2009-03-02 19:10:00,136.14,136.265,136.13,136.185,714200000.0
2009-03-02 19:15:00,136.185,136.375,136.18,136.325,742800000.0
2009-03-02 19:20:00,136.325,136.57,136.275,136.525,936000000.0
2009-03-02 19:25:00,136.525,136.59,136.425,136.5,784600000.0
2009-03-02 19:30:00,136.505,136.595,136.485,136.54,596200000.0
2009-03-02 19:35:00,136.555,136.61,136.49,136.6,497000000.0
2009-03-02 19:40:00,136.605,136.78,136.46,136.46,579200000.0
2009-03-02 19:45:00,136.445,136.47,136.305,136.405,801400000.0
2009-03-02 19:50:00,136.405,136.63,136.395,136.58,561600000.0
2009-03-02 19:55:00,136.575,136.65,136.495,136.565,495800000.0
2009-03-02 20:00:00,136.565,136.785,136.5,136.575,710400000.0
2009-03-02 20:05:00,136.57,136.665,136.555,136.58,390200000.0
2009-03-02 20:10:00,136.585,136.655,136.55,136.595,323800000.0
2009-03-02 20:15:00,136.595,136.615,136.53,136.545,410000000.0
2009-03-02 20:20:00,136.545,136.62,136.47,136.475,324200000.0
2009-03-02 20:25:00,136.475,136.53,136.425,136.495,393600000.0
2009-03-02 20:30:00,136.505,136.505,136.375,136.415,575400000.0
2009-03-02 20:35:00,136.41,136.455,136.355,136.445,340600000.0
2009-03-02 20:40:00,136.435,136.465,136.36,136.36,205400000.0
2009-03-02 20:45:00,136.365,136.425,136.335,136.425,287400000.0
2009-03-02 20:50:00,136.43,136.57,136.425,136.57,503600000.0
2009-03-02 20:55:00,136.575,136.79,136.575,136.79,375000000.0
2009-03-02 21:00:00,136.795,136.8,136.685,136.79,408600000.0
2009-03-02 21:05:00,136.785,136.85,136.67,136.67,463600000.0
2009-03-02 21:10:00,136.69,136.765,136.69,136.755,425800000.0
2009-03-02 21:15:00,136.745,136.875,136.74,136.78,611800000.0
2009-03-02 21:20:00,136.775,136.805,136.635,136.655,817800000.0
2009-03-02 21:25:00,136.655,136.72,136.615,136.67,541000000.0
2009-03-02 21:30:00,136.67,136.875,136.655,136.875,825000000.0
2009-03-02 21:35:00,136.875,137.045,136.87,136.875,865600000.0
2009-03-02 21:40:00,136.87,137.025,136.795,136.975,796600000.0
2009-03-02 21:45:00,136.975,136.985,136.845,136.925,453400000.0
2009-03-02 21:50:00,136.915,137.02,136.85,137.0,759400000.0
2009-03-02 21:55:00,137.005,137.215,136.98,137.185,1016400000.0
2009-03-02 22:00:00,137.18,137.2,137.045,137.045,531100000.0
2009-03-02 22:05:00,137.045,137.075,136.915,137.005,720800000.0
2009-03-02 22:10:00,137.0,137.245,136.985,137.18,1058400000.0
2009-03-02 22:15:00,137.175,137.175,136.97,136.98,539200000.0
2009-03-02 22:20:00,136.985,137.09,136.92,136.96,531200000.0
2009-03-02 22:25:00,136.96,136.99,136.91,136.95,357000000.0
2009-03-02 22:30:00,136.95,137.1,136.95,137.095,584000000.0
2009-03-02 22:35:00,137.095,137.105,136.97,136.975,290800000.0
2009-03-02 22:40:00,136.98,136.98,136.8,136.89,515400000.0
2009-03-02 22:45:00,136.885,136.95,136.755,136.755,362000000.0
2009-03-02 22:50:00,136.76,136.89,136.75,136.85,168200000.0
2009-03-02 22:55:00,136.84,136.905,136.825,136.865,136000000.0
2009-03-02 23:00:00,136.89,136.91,136.75,136.75,113800000.0
2009-03-02 23:05:00,136.75,136.775,136.705,136.725,165600000.0
2009-03-02 23:10:00,136.73,136.74,136.53,136.565,320600000.0
2009-03-02 23:15:00,136.565,136.645,136.515,136.625,215000000.0
2009-03-02 23:20:00,136.625,136.685,136.605,136.66,206000000.0
2009-03-02 23:25:00,136.67,136.76,136.66,136.755,84000000.0
2009-03-02 23:30:00,136.75,136.82,136.725,136.805,135000000.0
2009-03-02 23:35:00,136.805,136.925,136.8,136.92,90200000.0
2009-03-02 23:40:00,136.935,136.95,136.905,136.95,93600000.0
2009-03-02 23:45:00,136.95,137.085,136.95,137.035,88400000.0
2009-03-02 23:50:00,137.04,137.045,137.025,137.035,18000000.0
2009-03-02 23:55:00,137.05,137.055,136.865,136.98,224800000.0
2009-03-03 00:00:00,136.985,137.035,136.88,136.915,272400000.0
2009-03-03 00:05:00,136.9,136.925,136.765,136.765,328600000.0
2009-03-03 00:10:00,136.775,136.775,136.535,136.63,335600000.0
2009-03-03 00:15:00,136.63,136.64,136.505,136.525,233000000.0
2009-03-03 00:20:00,136.52,136.605,136.52,136.56,93400000.0
2009-03-03 00:25:00,136.545,136.565,136.45,136.48,89400000.0
2009-03-03 00:30:00,136.485,136.505,136.465,136.485,155000000.0
2009-03-03 00:35:00,136.48,136.505,136.44,136.455,162600000.0
2009-03-03 00:40:00,136.46,136.475,136.43,136.465,214200000.0
2009-03-03 00:45:00,136.46,136.6,136.46,136.6,383800000.0
2009-03-03 00:50:00,136.61,136.655,136.505,136.58,299200000.0
2009-03-03 00:55:00,136.57,136.615,136.195,136.21,809500000.0
2009-03-03 01:00:00,136.21,136.27,136.115,136.16,955200000.0
2009-03-03 01:05:00,136.16,136.2,136.07,136.12,583400000.0
2009-03-03 01:10:00,136.135,136.15,136.075,136.14,199200000.0
2009-03-03 01:15:00,136.15,136.265,136.11,136.245,237200000.0
2009-03-03 01:20:00,136.25,136.28,136.185,136.2,619800000.0
2009-03-03 01:25:00,136.185,136.27,136.165,136.24,269000000.0
2009-03-03 01:30:00,136.24,136.275,136.115,136.21,437000000.0
2009-03-03 01:35:00,136.22,136.235,136.1,136.1,205200000.0
2009-03-03 01:40:00,136.105,136.155,136.02,136.14,695800000.0
2009-03-03 01:45:00,136.135,136.26,136.135,136.215,615400000.0
2009-03-03 01:50:00,136.22,136.255,136.205,136.235,451200000.0
2009-03-03 01:55:00,136.23,136.255,136.2,136.235,399200000.0
2009-03-03 02:00:00,136.235,136.33,136.21,136.315,406900000.0
2009-03-03 02:05:00,136.315,136.515,136.315,136.37,656800000.0
2009-03-03 02:10:00,136.37,136.605,136.36,136.58,595200000.0
2009-03-03 02:15:00,136.6,136.725,136.535,136.55,1133600000.0
2009-03-03 02:20:00,136.55,136.555,136.405,136.45,706000000.0
2009-03-03 02:25:00,136.45,136.465,136.215,136.24,817800000.0
2009-03-03 02:30:00,136.22,136.345,136.15,136.225,921600000.0
2009-03-03 02:35:00,136.245,136.27,136.055,136.1,908000000.0
2009-03-03 02:40:00,136.09,136.16,136.07,136.115,620800000.0
2009-03-03 02:45:00,136.11,136.185,136.07,136.1,579600000.0
2009-03-03 02:50:00,136.1,136.325,136.065,136.26,656800000.0
2009-03-03 02:55:00,136.25,136.375,136.23,136.365,655600000.0
2009-03-03 03:00:00,136.355,136.63,136.335,136.6,1041300000.0
2009-03-03 03:05:00,136.6,136.6,136.485,136.495,712000000.0
2009-03-03 03:10:00,136.495,136.605,136.495,136.57,570000000.0
2009-03-03 03:15:00,136.57,136.65,136.56,136.615,423000000.0
2009-03-03 03:20:00,136.61,136.63,136.49,136.55,516800000.0
2009-03-03 03:25:00,136.55,136.615,136.525,136.575,431800000.0
2009-03-03 03:30:00,136.56,136.575,136.44,136.485,805800000.0
2009-03-03 03:35:00,136.495,136.56,136.42,136.455,476400000.0
2009-03-03 03:40:00,136.445,136.605,136.42,136.565,682200000.0
2009-03-03 03:45:00,136.575,136.78,136.575,136.78,1076400000.0
2009-03-03 03:50:00,136.78,136.81,136.655,136.76,1021200000.0
2009-03-03 03:55:00,136.76,136.905,136.76,136.815,428000000.0
2009-03-03 04:00:00,136.815,136.895,136.77,136.86,920800000.0
2009-03-03 04:05:00,136.86,136.92,136.805,136.845,576200000.0
2009-03-03 04:10:00,136.845,136.905,136.82,136.87,562000000.0
2009-03-03 04:15:00,136.865,136.885,136.8,136.825,565000000.0
2009-03-03 04:20:00,136.82,136.905,136.81,136.865,596000000.0
2009-03-03 04:25:00,136.86,137.125,136.86,137.125,872300000.0
2009-03-03 04:30:00,137.125,137.165,136.99,137.025,757800000.0
2009-03-03 04:35:00,137.025,137.2,136.925,136.985,752600000.0
2009-03-03 04:40:00,136.975,136.975,136.86,136.93,653000000.0
2009-03-03 04:45:00,136.94,136.95,136.715,136.745,776200000.0
2009-03-03 04:50:00,136.75,136.89,136.65,136.875,935000000.0
2009-03-03 04:55:00,136.875,136.905,136.765,136.83,823200000.0
2009-03-03 05:00:00,136.825,136.86,136.77,136.805,239100000.0
2009-03-03 05:05:00,136.805,136.82,136.77,136.81,268600000.0
2009-03-03 05:10:00,136.81,136.81,136.69,136.7,409000000.0
2009-03-03 05:15:00,136.7,136.875,136.7,136.875,564800000.0
2009-03-03 05:20:00,136.87,136.92,136.825,136.91,334200000.0
2009-03-03 05:25:00,136.9,137.0,136.865,136.97,641200000.0
2009-03-03 05:30:00,136.97,137.22,136.965,137.045,1241568750.0
2009-03-03 05:35:00,137.045,137.18,136.955,137.175,886000000.0
2009-03-03 05:40:00,137.18,137.325,137.155,137.29,897600000.0
2009-03-03 05:45:00,137.285,137.305,137.185,137.29,236600000.0
2009-03-03 05:50:00,137.295,137.47,137.26,137.47,374800000.0
2009-03-03 05:55:00,137.47,137.685,137.45,137.485,521600000.0
2009-03-03 06:00:00,137.495,137.51,137.36,137.455,390300000.0
2009-03-03 06:05:00,137.46,137.61,137.44,137.535,503075000.0
2009-03-03 06:10:00,137.545,137.56,137.305,137.305,419400000.0
2009-03-03 06:15:00,137.31,137.325,137.2,137.24,495000000.0
2009-03-03 06:20:00,137.235,137.365,137.21,137.365,284000000.0
2009-03-03 06:25:00,137.365,137.37,137.25,137.255,141200000.0
2009-03-03 06:30:00,137.26,137.305,137.22,137.235,127800000.0
2009-03-03 06:35:00,137.235,137.28,137.12,137.27,327100000.0
2009-03-03 06:40:00,137.28,137.45,137.235,137.4,355200000.0
2009-03-03 06:45:00,137.405,137.42,137.305,137.34,223900000.0
2009-03-03 06:50:00,137.335,137.345,137.31,137.34,109800000.0
2009-03-03 06:55:00,137.345,137.425,137.32,137.415,207200000.0
2009-03-03 07:00:00,137.415,137.415,137.345,137.355,180600000.0
2009-03-03 07:05:00,137.36,137.39,137.345,137.37,153400000.0
2009-03-03 07:10:00,137.375,137.43,137.365,137.4,194800000.0
2009-03-03 07:15:00,137.405,137.435,137.345,137.38,132000000.0
2009-03-03 07:20:00,137.37,137.375,137.31,137.335,115000000.0
2009-03-03 07:25:00,137.335,137.38,137.33,137.35,150200000.0
2009-03-03 07:30:00,137.35,137.355,137.23,137.27,277000000.0
2009-03-03 07:35:00,137.27,137.27,137.17,137.21,188700000.0
2009-03-03 07:40:00,137.23,137.295,137.22,137.29,168000000.0
2009-03-03 07:45:00,137.29,137.375,137.265,137.36,233400000.0
2009-03-03 07:50:00,137.365,137.485,137.34,137.38,354600000.0
2009-03-03 07:55:00,137.385,137.49,137.345,137.455,175200000.0
2009-03-03 08:00:00,137.46,137.555,137.44,137.555,359800000.0
2009-03-03 08:05:00,137.55,137.9,137.535,137.785,1097200000.0
2009-03-03 08:10:00,137.79,137.815,137.705,137.785,999600000.0
2009-03-03 08:15:00,137.785,137.865,137.735,137.735,1301200000.0
2009-03-03 08:20:00,137.74,137.77,137.67,137.725,734400000.0
2009-03-03 08:25:00,137.73,137.765,137.675,137.7,863400000.0
2009-03-03 08:30:00,137.7,137.74,137.61,137.645,738600000.0
2009-03-03 08:35:00,137.635,137.7,137.635,137.665,545600000.0
2009-03-03 08:40:00,137.665,137.7,137.63,137.68,577400000.0
2009-03-03 08:45:00,137.68,137.705,137.615,137.695,643400000.0
2009-03-03 08:50:00,137.695,137.74,137.63,137.71,774000000.0
2009-03-03 08:55:00,137.705,137.78,137.705,137.745,602600000.0
2009-03-03 09:00:00,137.75,138.155,137.705,138.09,1255100000.0
2009-03-03 09:05:00,138.075,138.09,137.875,137.9,1193400000.0
2009-03-03 09:10:00,137.9,137.97,137.86,137.875,1100800000.0
2009-03-03 09:15:00,137.87,137.9,137.72,137.815,767800000.0
2009-03-03 09:20:00,137.805,137.84,137.7,137.745,960600000.0
2009-03-03 09:25:00,137.75,137.755,137.455,137.56,1196800000.0
2009-03-03 09:30:00,137.56,137.57,137.47,137.485,1051400000.0
2009-03-03 09:35:00,137.475,137.475,137.19,137.24,1118000000.0
2009-03-03 09:40:00,137.245,137.355,137.205,137.335,1196000000.0
2009-03-03 09:45:00,137.335,137.565,137.32,137.565,1094400000.0
2009-03-03 09:50:00,137.565,137.665,137.475,137.61,1116800000.0
2009-03-03 09:55:00,137.61,137.955,137.6,137.93,1094400000.0
2009-03-03 10:00:00,137.915,138.24,137.91,138.24,1521400000.0
2009-03-03 10:05:00,138.235,138.305,138.08,138.1,1649600000.0
2009-03-03 10:10:00,138.1,138.15,138.045,138.065,1322800000.0
2009-03-03 10:15:00,138.065,138.085,137.935,138.04,1518600000.0
2009-03-03 10:20:00,138.03,138.22,137.98,138.21,1299800000.0
2009-03-03 10:25:00,138.21,138.36,138.205,138.29,1403000000.0
2009-03-03 10:30:00,138.29,138.31,138.14,138.185,1549600000.0
2009-03-03 10:35:00,138.185,138.29,138.07,138.275,1816700000.0
2009-03-03 10:40:00,138.27,138.515,138.205,138.465,1431400001.0
2009-03-03 10:45:00,138.465,138.635,138.435,138.465,1787800000.0
2009-03-03 10:50:00,138.475,138.515,138.225,138.255,2031800000.0
2009-03-03 10:55:00,138.255,138.265,138.005,138.01,2221200001.0
2009-03-03 11:00:00,138.02,138.02,137.69,137.805,2159199998.0
2009-03-03 11:05:00,137.81,138.045,137.81,137.955,1924600000.0
2009-03-03 11:10:00,137.935,138.015,137.925,137.995,1075200001.0
2009-03-03 11:15:00,137.995,138.13,137.98,138.035,1294400000.0
2009-03-03 11:20:00,138.025,138.065,137.71,137.985,1856300000.0
2009-03-03 11:25:00,137.99,138.05,137.805,137.86,1568900002.0
2009-03-03 11:30:00,137.87,137.875,137.63,137.665,1382400002.0
2009-03-03 11:35:00,137.665,137.675,137.51,137.545,1309700000.0
2009-03-03 11:40:00,137.535,137.67,137.46,137.655,1252800000.0
2009-03-03 11:45:00,137.64,137.895,137.635,137.825,1331400000.0
2009-03-03 11:50:00,137.84,137.95,137.64,137.645,1690200000.0
2009-03-03 11:55:00,137.645,137.645,137.335,137.38,1473000000.0
2009-03-03 12:00:00,137.38,137.545,137.325,137.515,1657800000.0
2009-03-03 12:05:00,137.515,137.74,137.395,137.465,1522200000.0
2009-03-03 12:10:00,137.475,137.55,137.42,137.515,1356200000.0
2009-03-03 12:15:00,137.515,137.765,137.465,137.705,1799400000.0
2009-03-03 12:20:00,137.705,137.835,137.465,137.59,1617000000.0
2009-03-03 12:25:00,137.595,137.605,137.365,137.49,1433000000.0
2009-03-03 12:30:00,137.495,137.56,137.395,137.545,680200000.0
2009-03-03 12:35:00,137.545,137.58,137.39,137.435,1432000000.0
2009-03-03 12:40:00,137.435,137.47,137.305,137.32,746100000.0
2009-03-03 12:45:00,137.32,137.385,137.1,137.135,980500000.0
2009-03-03 12:50:00,137.135,137.215,137.045,137.2,643400000.0
2009-03-03 12:55:00,137.205,137.405,137.175,137.3,817000000.0
2009-03-03 13:00:00,137.305,137.395,137.285,137.37,419900000.0
2009-03-03 13:05:00,137.36,137.48,137.355,137.4,1019100000.0
2009-03-03 13:10:00,137.4,137.41,137.31,137.34,1212100000.0
2009-03-03 13:15:00,137.345,137.355,137.24,137.245,1359200000.0
2009-03-03 13:20:00,137.245,137.365,137.17,137.31,1319000000.0
2009-03-03 13:25:00,137.31,137.375,137.24,137.31,1780100000.0
2009-03-03 13:30:00,137.31,137.345,137.095,137.145,1226400000.0
2009-03-03 13:35:00,137.135,137.185,136.81,137.05,1121400000.0
2009-03-03 13:40:00,137.055,137.065,136.77,136.83,1103200000.0
2009-03-03 13:45:00,136.83,136.9,136.745,136.86,954200000.0
2009-03-03 13:50:00,136.875,136.94,136.765,136.875,1205300000.0
2009-03-03 13:55:00,136.89,136.96,136.835,136.96,684400000.0
2009-03-03 14:00:00,136.96,137.255,136.89,137.255,985800000.0
2009-03-03 14:05:00,137.255,137.33,137.17,137.22,965200000.0
2009-03-03 14:10:00,137.22,137.405,137.205,137.405,1476000000.0
2009-03-03 14:15:00,137.405,137.51,137.345,137.42,1218500000.0
2009-03-03 14:20:00,137.425,137.48,137.235,137.34,1010400000.0
2009-03-03 14:25:00,137.335,137.47,137.29,137.365,696400000.0
2009-03-03 14:30:00,137.36,137.45,137.315,137.355,980400000.0
2009-03-03 14:35:00,137.355,137.56,137.355,137.545,1101200000.0
2009-03-03 14:40:00,137.545,137.57,137.485,137.52,528400000.0
2009-03-03 14:45:00,137.505,137.76,137.455,137.68,943400000.0
2009-03-03 14:50:00,137.675,137.695,137.495,137.53,714000000.0
2009-03-03 14:55:00,137.53,137.64,137.475,137.615,863200000.0
2009-03-03 15:00:00,137.61,137.835,137.605,137.825,917200000.0
2009-03-03 15:05:00,137.83,138.15,137.83,138.075,1247000000.0
2009-03-03 15:10:00,138.075,138.08,137.895,137.965,823600000.0
2009-03-03 15:15:00,137.96,138.07,137.84,138.05,976200000.0
2009-03-03 15:20:00,138.05,138.615,138.05,138.545,1624000000.0
2009-03-03 15:25:00,138.545,138.595,138.395,138.55,966800000.0
2009-03-03 15:30:00,138.55,138.57,138.315,138.4,961900000.0
2009-03-03 15:35:00,138.4,138.425,138.28,138.39,1685200000.0
2009-03-03 15:40:00,138.405,138.635,138.34,138.63,1231500000.0
2009-03-03 15:45:00,138.63,138.63,138.4,138.48,1235000000.0
2009-03-03 15:50:00,138.475,138.585,138.39,138.445,1221600000.0
2009-03-03 15:55:00,138.455,138.535,138.425,138.495,1052400000.0
2009-03-03 16:00:00,138.495,138.495,137.955,137.97,1410600000.0
2009-03-03 16:05:00,137.97,138.185,137.97,137.985,1576800000.0
2009-03-03 16:10:00,137.995,138.21,137.98,138.095,940200000.0
2009-03-03 16:15:00,138.1,138.21,137.96,138.045,980500000.0
2009-03-03 16:20:00,138.06,138.205,138.05,138.15,1059200000.0
2009-03-03 16:25:00,138.165,138.445,138.12,138.445,1438200000.0
2009-03-03 16:30:00,138.43,138.57,138.31,138.32,1179500000.0
2009-03-03 16:35:00,138.32,138.32,138.06,138.135,1557500000.0
2009-03-03 16:40:00,138.135,138.145,138.025,138.025,1715100000.0
2009-03-03 16:45:00,138.02,138.095,137.925,137.985,1511800000.0
2009-03-03 16:50:00,137.98,138.255,137.905,138.25,1512000000.0
2009-03-03 16:55:00,138.25,138.255,138.1,138.18,1502000000.0
2009-03-03 17:00:00,138.205,138.27,137.945,138.265,1589800000.0
2009-03-03 17:05:00,138.275,138.41,138.155,138.18,1389300000.0
2009-03-03 17:10:00,138.18,138.21,137.905,137.955,1370000000.0
2009-03-03 17:15:00,137.945,138.185,137.93,138.15,1388800000.0
2009-03-03 17:20:00,138.16,138.28,138.095,138.25,926480000.0
2009-03-03 17:25:00,138.25,138.465,138.235,138.39,1362780000.0
2009-03-03 17:30:00,138.375,138.49,138.335,138.39,1034800000.0
2009-03-03 17:35:00,138.385,138.475,138.225,138.35,1495400000.0
2009-03-03 17:40:00,138.35,138.545,138.345,138.45,1122280000.0
2009-03-03 17:45:00,138.45,138.645,138.435,138.595,1286200000.0
2009-03-03 17:50:00,138.595,138.6,138.4,138.425,998300000.0
2009-03-03 17:55:00,138.425,138.49,138.2,138.305,1500999998.0
2009-03-03 18:00:00,138.3,138.335,137.99,138.02,1872200000.0
2009-03-03 18:05:00,138.035,138.06,137.745,137.76,1847570001.0
2009-03-03 18:10:00,137.76,137.88,137.475,137.78,1947470000.0
2009-03-03 18:15:00,137.765,137.9,137.705,137.84,1698100000.0
2009-03-03 18:20:00,137.855,137.96,137.73,137.925,1589400000.0
2009-03-03 18:25:00,137.93,138.015,137.84,137.975,1212600000.0
2009-03-03 18:30:00,137.975,137.995,137.835,137.86,834900000.0
2009-03-03 18:35:00,137.87,137.87,137.5,137.56,962600000.0
2009-03-03 18:40:00,137.555,137.695,137.27,137.63,1549900000.0
2009-03-03 18:45:00,137.635,137.77,137.6,137.765,1020100000.0
2009-03-03 18:50:00,137.74,137.76,137.58,137.675,787400000.0
2009-03-03 18:55:00,137.65,137.73,137.61,137.69,952400000.0
2009-03-03 19:00:00,137.7,138.035,137.69,137.99,883200000.0
2009-03-03 19:05:00,137.98,138.185,137.96,138.085,720270000.0
2009-03-03 19:10:00,138.115,138.155,137.815,137.85,827200000.0
2009-03-03 19:15:00,137.86,138.335,137.785,138.29,952400000.0
2009-03-03 19:20:00,138.305,138.55,138.18,138.335,1126070000.0
2009-03-03 19:25:00,138.34,138.495,138.325,138.47,1011600000.0
2009-03-03 19:30:00,138.47,138.475,138.16,138.2,766600000.0
2009-03-03 19:35:00,138.205,138.345,138.205,138.265,664800000.0
2009-03-03 19:40:00,138.29,138.39,138.195,138.265,603600000.0
2009-03-03 19:45:00,138.26,138.475,138.195,138.305,451200000.0
2009-03-03 19:50:00,138.31,138.355,138.155,138.225,502600000.0
2009-03-03 19:55:00,138.23,138.27,138.15,138.185,442000000.0
2009-03-03 20:00:00,138.185,138.2,138.025,138.185,434600000.0
2009-03-03 20:05:00,138.19,138.19,138.04,138.13,744470000.0
2009-03-03 20:10:00,138.13,138.22,138.095,138.18,468000000.0
2009-03-03 20:15:00,138.18,138.32,138.135,138.32,516600000.0
2009-03-03 20:20:00,138.32,138.385,138.29,138.315,423000000.0
2009-03-03 20:25:00,138.325,138.37,138.215,138.235,681200000.0
2009-03-03 20:30:00,138.235,138.345,138.16,138.23,542600000.0
2009-03-03 20:35:00,138.225,138.225,137.91,137.975,743800000.0
2009-03-03 20:40:00,137.97,138.06,137.97,138.005,498400000.0
2009-03-03 20:45:00,138.01,138.05,137.935,137.97,427200000.0
2009-03-03 20:50:00,137.97,138.125,137.915,138.095,403200000.0
2009-03-03 20:55:00,138.085,138.25,138.05,138.145,454000000.0
2009-03-03 21:00:00,138.14,138.225,138.085,138.165,629000000.0
2009-03-03 21:05:00,138.185,138.205,138.12,138.165,546400000.0
2009-03-03 21:10:00,138.17,138.335,138.135,138.235,363800000.0
2009-03-03 21:15:00,138.225,138.25,138.14,138.14,422800000.0
2009-03-03 21:20:00,138.14,138.215,138.08,138.21,419200000.0
2009-03-03 21:25:00,138.21,138.265,138.16,138.205,397600000.0
2009-03-03 21:30:00,138.205,138.295,138.145,138.26,558600000.0
2009-03-03 21:35:00,138.275,138.455,138.255,138.37,845600000.0
2009-03-03 21:40:00,138.375,138.39,138.18,138.185,1217200000.0
2009-03-03 21:45:00,138.185,138.355,138.14,138.325,780000000.0
2009-03-03 21:50:00,138.325,138.34,138.215,138.31,405400000.0
2009-03-03 21:55:00,138.315,138.45,138.3,138.42,505200000.0
2009-03-03 22:00:00,138.43,138.43,138.315,138.36,431400000.0
2009-03-03 22:05:00,138.365,138.365,138.22,138.29,391500000.0
2009-03-03 22:10:00,138.29,138.435,138.28,138.35,644400000.0
2009-03-03 22:15:00,138.36,138.365,138.26,138.28,339400000.0
2009-03-03 22:20:00,138.28,138.43,138.165,138.205,469000000.0
2009-03-03 22:25:00,138.205,138.31,138.195,138.245,313600000.0
2009-03-03 22:30:00,138.235,138.335,138.215,138.28,243600000.0
2009-03-03 22:35:00,138.28,138.28,138.175,138.18,507200000.0
2009-03-03 22:40:00,138.18,138.18,138.09,138.1,270800000.0
2009-03-03 22:45:00,138.09,138.155,138.065,138.145,232400000.0
2009-03-03 22:50:00,138.155,138.31,138.135,138.275,392000000.0
2009-03-03 22:55:00,138.275,138.31,138.25,138.31,293200000.0
2009-03-03 23:00:00,138.31,138.325,138.065,138.145,483600000.0
2009-03-03 23:05:00,138.145,138.225,138.125,138.21,387600000.0
2009-03-03 23:10:00,138.215,138.28,138.19,138.245,440200000.0
2009-03-03 23:15:00,138.245,138.27,138.13,138.16,332400000.0
2009-03-03 23:20:00,138.155,138.17,138.065,138.14,368000000.0
2009-03-03 23:25:00,138.16,138.18,138.005,138.065,508400000.0
2009-03-03 23:30:00,138.055,138.06,137.945,137.97,461400000.0
2009-03-03 23:35:00,137.97,137.98,137.6,137.635,822800000.0
2009-03-03 23:40:00,137.635,137.815,137.635,137.76,621800000.0
2009-03-03 23:45:00,137.76,137.89,137.755,137.875,272800000.0
2009-03-03 23:50:00,137.875,137.945,137.855,137.925,483600000.0
2009-03-03 23:55:00,137.915,137.96,137.865,137.92,357000000.0
2009-03-04 00:00:00,137.835,137.96,137.81,137.96,304800000.0
2009-03-04 00:05:00,137.96,137.96,137.905,137.955,81200000.0
2009-03-04 00:10:00,137.955,138.035,137.905,137.955,282000000.0
2009-03-04 00:15:00,137.96,138.03,137.915,137.97,172400000.0
2009-03-04 00:20:00,137.98,138.005,137.93,137.965,171000000.0
2009-03-04 00:25:00,137.965,138.01,137.935,137.985,83600000.0
2009-03-04 00:30:00,137.985,138.015,137.95,138.015,49600000.0
2009-03-04 00:35:00,138.045,138.06,137.93,137.945,140000000.0
2009-03-04 00:40:00,137.945,137.945,137.72,137.79,312400000.0
2009-03-04 00:45:00,137.755,137.79,137.64,137.695,358800000.0
2009-03-04 00:50:00,137.7,137.735,137.695,137.695,84000000.0
2009-03-04 00:55:00,137.7,137.805,137.7,137.77,138800000.0
2009-03-04 01:00:00,137.775,137.895,137.775,137.885,407200000.0
2009-03-04 01:05:00,137.895,137.965,137.885,137.965,289600000.0
2009-03-04 01:10:00,137.97,138.095,137.9,138.065,625600000.0
2009-03-04 01:15:00,138.065,138.095,137.995,138.065,385600000.0
2009-03-04 01:20:00,138.075,138.16,138.05,138.145,325000000.0
2009-03-04 01:25:00,138.15,138.165,138.03,138.07,401400000.0
2009-03-04 01:30:00,138.07,138.165,138.05,138.16,464400000.0
2009-03-04 01:35:00,138.16,138.19,138.115,138.14,302000000.0
2009-03-04 01:40:00,138.14,138.205,138.115,138.175,119600000.0
2009-03-04 01:45:00,138.185,138.2,138.11,138.12,296800000.0
2009-03-04 01:50:00,138.095,138.22,138.07,138.175,450200000.0
2009-03-04 01:55:00,138.185,138.29,138.135,138.155,516400000.0
2009-03-04 02:00:00,138.17,138.2,138.06,138.075,502200000.0
2009-03-04 02:05:00,138.075,138.14,138.04,138.095,459600000.0
2009-03-04 02:10:00,138.105,138.16,138.05,138.12,488400000.0
2009-03-04 02:15:00,138.12,138.135,138.1,138.105,178000000.0
2009-03-04 02:20:00,138.095,138.125,137.99,137.995,224000000.0
2009-03-04 02:25:00,137.995,138.045,137.93,138.005,581800000.0
2009-03-04 02:30:00,138.015,138.035,137.695,137.715,1100400000.0
2009-03-04 02:35:00,137.715,137.78,137.565,137.71,854700000.0
2009-03-04 02:40:00,137.695,137.695,137.415,137.52,1081300000.0
2009-03-04 02:45:00,137.525,137.585,137.35,137.49,1360400000.0
2009-03-04 02:50:00,137.49,137.745,137.425,137.715,790600000.0
2009-03-04 02:55:00,137.715,137.875,137.62,137.74,911200000.0
2009-03-04 03:00:00,137.74,137.835,137.71,137.77,877800000.0
2009-03-04 03:05:00,137.77,137.845,137.625,137.725,778000000.0
2009-03-04 03:10:00,137.73,137.81,137.725,137.745,491600000.0
2009-03-04 03:15:00,137.75,137.835,137.745,137.755,301000000.0
2009-03-04 03:20:00,137.755,137.765,137.655,137.705,594200000.0
2009-03-04 03:25:00,137.695,137.71,137.61,137.67,528200000.0
2009-03-04 03:30:00,137.675,137.685,137.54,137.58,303400000.0
2009-03-04 03:35:00,137.585,137.675,137.545,137.63,546800000.0
2009-03-04 03:40:00,137.625,137.665,137.595,137.6,484200000.0
2009-03-04 03:45:00,137.605,137.72,137.605,137.72,365200000.0
2009-03-04 03:50:00,137.72,137.885,137.715,137.85,553400000.0
2009-03-04 03:55:00,137.85,137.95,137.82,137.89,433800000.0
2009-03-04 04:00:00,137.89,138.115,137.89,138.095,713200000.0
2009-03-04 04:05:00,138.095,138.095,137.995,138.005,903000000.0
2009-03-04 04:10:00,138.005,138.05,137.96,138.01,540200000.0
2009-03-04 04:15:00,138.015,138.215,137.98,138.2,603500000.0
2009-03-04 04:20:00,138.175,138.23,138.125,138.14,514400000.0
2009-03-04 04:25:00,138.155,138.265,138.105,138.215,578800000.0
2009-03-04 04:30:00,138.215,138.215,138.105,138.175,570600000.0
2009-03-04 04:35:00,138.175,138.255,138.15,138.24,536400000.0
2009-03-04 04:40:00,138.24,138.28,138.08,138.1,454400000.0
2009-03-04 04:45:00,138.11,138.225,138.08,138.17,460800000.0
2009-03-04 04:50:00,138.17,138.17,138.12,138.14,225400000.0
2009-03-04 04:55:00,138.15,138.16,138.055,138.12,540000000.0
2009-03-04 05:00:00,138.12,138.15,137.98,138.01,512400000.0
2009-03-04 05:05:00,138.02,138.045,137.97,138.03,287800000.0
2009-03-04 05:10:00,138.035,138.05,137.985,138.03,218800000.0
2009-03-04 05:15:00,138.03,138.065,137.97,138.03,708400000.0
2009-03-04 05:20:00,138.03,138.08,138.01,138.01,339400000.0
2009-03-04 05:25:00,138.005,138.025,137.9,137.9,379200000.0
2009-03-04 05:30:00,137.91,137.97,137.88,137.955,358200000.0
2009-03-04 05:35:00,137.96,138.175,137.95,138.155,431600000.0
2009-03-04 05:40:00,138.165,138.175,138.06,138.115,489000000.0
2009-03-04 05:45:00,138.115,138.145,138.025,138.045,450000000.0
2009-03-04 05:50:00,138.045,138.045,137.935,137.96,340000000.0
2009-03-04 05:55:00,137.96,137.97,137.875,137.91,626800000.0
2009-03-04 06:00:00,137.91,138.05,137.91,138.02,459800000.0
2009-03-04 06:05:00,138.025,138.035,137.9,137.91,362400000.0
2009-03-04 06:10:00,137.94,138.005,137.94,137.995,129000000.0
2009-03-04 06:15:00,138.0,138.02,137.875,137.875,273000000.0
2009-03-04 06:20:00,137.875,138.0,137.875,137.98,328000000.0
2009-03-04 06:25:00,137.98,138.05,137.965,138.04,473000000.0
2009-03-04 06:30:00,138.06,138.065,137.98,137.995,286000000.0
2009-03-04 06:35:00,137.995,138.005,137.92,137.95,267200000.0
2009-03-04 06:40:00,137.95,138.005,137.94,137.95,142600000.0
2009-03-04 06:45:00,137.945,138.03,137.91,138.005,147400000.0
2009-03-04 06:50:00,138.005,138.01,137.975,137.985,323800000.0
2009-03-04 06:55:00,137.99,138.025,137.945,137.98,282800000.0
2009-03-04 07:00:00,137.995,138.05,137.99,138.04,393000000.0
2009-03-04 07:05:00,138.04,138.11,138.03,138.11,405200000.0
2009-03-04 07:10:00,138.1,138.13,138.065,138.08,412000000.0
2009-03-04 07:15:00,138.075,138.095,138.055,138.06,231000000.0
2009-03-04 07:20:00,138.065,138.085,138.012,138.05,175000000.0
2009-03-04 07:25:00,138.05,138.15,138.05,138.09,493000000.0
2009-03-04 07:30:00,138.09,138.185,138.045,138.075,369600000.0
2009-03-04 07:35:00,138.075,138.09,137.97,137.985,528600000.0
2009-03-04 07:40:00,137.99,138.035,137.97,137.99,554000000.0
2009-03-04 07:45:00,138.0,138.005,137.915,137.925,456600000.0
2009-03-04 07:50:00,137.93,137.995,137.93,137.965,267400000.0
2009-03-04 07:55:00,137.97,137.995,137.905,137.935,426800000.0
2009-03-04 08:00:00,137.935,137.94,137.78,137.845,615600000.0
2009-03-04 08:05:00,137.845,138.0,137.845,137.99,664600000.0
2009-03-04 08:10:00,137.995,138.015,137.86,137.885,372400000.0
2009-03-04 08:15:00,137.885,137.96,137.87,137.935,247200000.0
2009-03-04 08:20:00,137.935,138.015,137.915,137.945,221400000.0
2009-03-04 08:25:00,137.945,138.05,137.92,137.97,338800000.0
2009-03-04 08:30:00,137.98,138.205,137.97,138.2,589200000.0
2009-03-04 08:35:00,138.2,138.2,138.025,138.08,670800000.0
2009-03-04 08:40:00,138.095,138.205,138.04,138.185,762200000.0
2009-03-04 08:45:00,138.175,138.19,138.115,138.15,515000000.0
2009-03-04 08:50:00,138.145,138.15,138.065,138.15,525600000.0
2009-03-04 08:55:00,138.15,138.15,138.045,138.085,356800000.0
2009-03-04 09:00:00,138.06,138.145,138.06,138.115,401800000.0
2009-03-04 09:05:00,138.115,138.2,137.98,138.09,945600000.0
2009-03-04 09:10:00,138.09,138.115,138.01,138.01,585800000.0
2009-03-04 09:15:00,138.01,138.34,137.995,138.335,462400000.0
2009-03-04 09:20:00,138.34,138.59,138.295,138.535,896400000.0
2009-03-04 09:25:00,138.535,138.71,138.525,138.705,1160000000.0
2009-03-04 09:30:00,138.705,138.705,138.58,138.63,1123600000.0
2009-03-04 09:35:00,138.63,138.95,138.55,138.84,1007800000.0
2009-03-04 09:40:00,138.84,138.98,138.77,138.78,1092400000.0
2009-03-04 09:45:00,138.775,138.83,138.655,138.705,885600000.0
2009-03-04 09:50:00,138.7,138.715,138.62,138.65,731600000.0
2009-03-04 09:55:00,138.655,138.88,138.62,138.865,1048400000.0
2009-03-04 10:00:00,138.865,138.935,138.76,138.92,884200000.0
2009-03-04 10:05:00,138.93,138.955,138.795,138.875,1122500000.0
2009-03-04 10:10:00,138.89,139.475,138.785,139.455,1459600000.0
2009-03-04 10:15:00,139.455,139.635,139.375,139.635,1571600000.0
2009-03-04 10:20:00,139.625,139.87,139.615,139.71,1503300000.0
2009-03-04 10:25:00,139.725,139.825,139.66,139.815,1755199999.0
2009-03-04 10:30:00,139.81,139.825,139.605,139.63,1028000000.0
2009-03-04 10:35:00,139.645,139.71,139.59,139.69,1145700000.0
2009-03-04 10:40:00,139.705,139.715,139.535,139.62,1447500000.0
2009-03-04 10:45:00,139.63,139.73,139.49,139.52,1149900000.0
2009-03-04 10:50:00,139.52,139.69,139.475,139.67,1277000000.0
2009-03-04 10:55:00,139.65,139.69,139.585,139.6,709400000.0
2009-03-04 11:00:00,139.6,139.7,139.58,139.585,716400000.0
2009-03-04 11:05:00,139.585,139.64,139.26,139.355,963200000.0
2009-03-04 11:10:00,139.35,139.445,139.175,139.25,904100000.0
2009-03-04 11:15:00,139.25,139.525,139.205,139.5,878400000.0
2009-03-04 11:20:00,139.49,139.505,139.21,139.365,1252200000.0
2009-03-04 11:25:00,139.365,139.53,139.315,139.495,731000000.0
2009-03-04 11:30:00,139.495,139.63,139.475,139.565,431600000.0
2009-03-04 11:35:00,139.565,139.67,139.445,139.615,836400000.0
2009-03-04 11:40:00,139.61,139.765,139.57,139.675,1108700000.0
2009-03-04 11:45:00,139.675,139.79,139.665,139.74,947600000.0
2009-03-04 11:50:00,139.745,139.765,139.515,139.66,1266700000.0
2009-03-04 11:55:00,139.66,139.75,139.48,139.675,1652000000.0
2009-03-04 12:00:00,139.67,139.7,139.56,139.68,760200000.0
2009-03-04 12:05:00,139.68,139.82,139.68,139.78,1237600000.0
2009-03-04 12:10:00,139.78,140.025,139.775,140.02,1011000000.0
2009-03-04 12:15:00,140.02,140.12,139.91,140.03,1425000000.0
2009-03-04 12:20:00,140.04,140.16,140.005,140.03,820100000.0
2009-03-04 12:25:00,140.03,140.045,139.915,139.935,546900000.0
2009-03-04 12:30:00,139.925,139.98,139.84,139.95,634200000.0
2009-03-04 12:35:00,139.955,139.97,139.875,139.885,555400000.0
2009-03-04 12:40:00,139.89,139.97,139.765,139.765,829400000.0
2009-03-04 12:45:00,139.765,140.14,139.745,140.115,1119000000.0
2009-03-04 12:50:00,140.115,140.13,139.97,139.99,780600000.0
2009-03-04 12:55:00,139.985,140.02,139.875,139.94,497300000.0
2009-03-04 13:00:00,139.94,140.0,139.855,139.925,1143799999.0
2009-03-04 13:05:00,139.94,140.1,139.925,140.04,679600000.0
2009-03-04 13:10:00,140.05,140.13,140.015,140.055,885600000.0
2009-03-04 13:15:00,140.06,140.23,140.02,140.18,921400000.0
2009-03-04 13:20:00,140.18,140.18,139.935,139.98,872600000.0
2009-03-04 13:25:00,139.975,140.055,139.92,140.055,891200000.0
2009-03-04 13:30:00,140.05,140.075,139.94,139.96,914000000.0
2009-03-04 13:35:00,139.965,140.06,139.95,140.03,558400000.0
2009-03-04 13:40:00,140.03,140.07,139.965,140.045,721400000.0
2009-03-04 13:45:00,140.04,140.095,139.945,140.01,538000000.0
2009-03-04 13:50:00,140.01,140.105,139.935,139.985,867100000.0
2009-03-04 13:55:00,139.99,140.03,139.825,139.865,958400000.0
2009-03-04 14:00:00,139.865,139.865,139.765,139.765,709100000.0
2009-03-04 14:05:00,139.765,139.93,139.75,139.87,1085900000.0
2009-03-04 14:10:00,139.865,140.0,139.825,139.87,659200000.0
2009-03-04 14:15:00,139.875,139.935,139.78,139.86,674400000.0
2009-03-04 14:20:00,139.86,139.95,139.86,139.94,305400000.0
2009-03-04 14:25:00,139.94,140.005,139.88,139.965,881000001.0
2009-03-04 14:30:00,139.97,140.01,139.81,139.855,480400000.0
2009-03-04 14:35:00,139.865,139.89,139.78,139.87,805000000.0
2009-03-04 14:40:00,139.87,139.87,139.745,139.855,357600000.0
2009-03-04 14:45:00,139.86,140.035,139.815,139.94,900800000.0
2009-03-04 14:50:00,139.94,139.995,139.855,139.875,877800000.0
2009-03-04 14:55:00,139.87,140.015,139.835,140.0,1174000000.0
2009-03-04 15:00:00,140.0,140.06,139.945,140.045,1064100000.0
2009-03-04 15:05:00,140.04,140.095,139.96,140.01,1237900000.0
2009-03-04 15:10:00,140.01,140.255,139.96,139.96,1318800000.0
2009-03-04 15:15:00,139.97,140.075,139.875,139.91,1051800000.0
2009-03-04 15:20:00,139.895,140.0,139.875,139.95,1192000001.0
2009-03-04 15:25:00,139.945,139.965,139.815,139.92,1250800000.0
2009-03-04 15:30:00,139.905,140.275,139.905,140.175,1544600000.0
2009-03-04 15:35:00,140.175,140.255,140.065,140.25,1042000000.0
2009-03-04 15:40:00,140.25,140.34,140.18,140.225,1035000000.0
2009-03-04 15:45:00,140.23,140.41,140.22,140.37,972400000.0
2009-03-04 15:50:00,140.375,140.405,140.27,140.36,707800000.0
2009-03-04 15:55:00,140.36,140.505,140.345,140.46,1069400000.0
2009-03-04 16:00:00,140.46,140.505,140.435,140.46,1134300000.0
2009-03-04 16:05:00,140.46,140.7,140.45,140.695,1092800000.0
2009-03-04 16:10:00,140.69,140.695,140.43,140.47,960500000.0
2009-03-04 16:15:00,140.465,140.57,140.415,140.425,901200000.0
2009-03-04 16:20:00,140.42,140.425,140.275,140.31,972800000.0
2009-03-04 16:25:00,140.31,140.51,140.195,140.48,1045500000.0
2009-03-04 16:30:00,140.485,140.58,140.42,140.47,1131600000.0
2009-03-04 16:35:00,140.48,140.63,140.425,140.46,1053400000.0
2009-03-04 16:40:00,140.445,140.505,140.375,140.44,805100000.0
2009-03-04 16:45:00,140.425,140.52,140.39,140.45,711300000.0
2009-03-04 16:50:00,140.455,140.46,140.24,140.255,948700000.0
2009-03-04 16:55:00,140.245,140.295,140.185,140.2,689200000.0
2009-03-04 17:00:00,140.19,140.46,140.185,140.375,1302800000.0
2009-03-04 17:05:00,140.38,140.445,140.3,140.325,605200000.0
2009-03-04 17:10:00,140.325,140.33,139.945,140.035,1198620000.0
2009-03-04 17:15:00,140.04,140.065,139.61,139.78,1449900000.0
2009-03-04 17:20:00,139.78,139.905,139.725,139.905,1131200000.0
2009-03-04 17:25:00,139.905,140.12,139.865,140.07,1198600000.0
2009-03-04 17:30:00,140.07,140.215,140.02,140.165,952400000.0
2009-03-04 17:35:00,140.155,140.22,140.04,140.175,897300000.0
2009-03-04 17:40:00,140.175,140.34,140.145,140.235,694200000.0
2009-03-04 17:45:00,140.24,140.34,140.135,140.23,719000000.0
2009-03-04 17:50:00,140.23,140.29,140.18,140.215,917800000.0
2009-03-04 17:55:00,140.225,140.265,140.04,140.225,1300400000.0
2009-03-04 18:00:00,140.22,140.395,140.2,140.34,1173300000.0
2009-03-04 18:05:00,140.34,140.465,140.32,140.385,942800000.0
2009-03-04 18:10:00,140.385,140.485,140.37,140.42,1208800000.0
2009-03-04 18:15:00,140.43,140.51,140.36,140.435,1291000000.0
2009-03-04 18:20:00,140.43,140.44,140.255,140.395,793500000.0
2009-03-04 18:25:00,140.4,140.485,140.335,140.42,921800000.0
2009-03-04 18:30:00,140.415,140.555,140.325,140.425,1259400000.0
2009-03-04 18:35:00,140.425,140.565,140.28,140.515,1414700000.0
2009-03-04 18:40:00,140.515,140.545,140.345,140.355,1135600000.0
2009-03-04 18:45:00,140.375,140.48,140.23,140.385,899900000.0
2009-03-04 18:50:00,140.39,140.55,140.35,140.52,759600000.0
2009-03-04 18:55:00,140.51,140.54,140.4,140.485,792800000.0
2009-03-04 19:00:00,140.495,140.56,140.37,140.47,512200000.0
2009-03-04 19:05:00,140.475,140.56,140.38,140.425,561100000.0
2009-03-04 19:10:00,140.42,140.59,140.42,140.515,308600000.0
2009-03-04 19:15:00,140.51,140.525,140.345,140.48,520000000.0
2009-03-04 19:20:00,140.48,140.565,140.455,140.475,377000000.0
2009-03-04 19:25:00,140.48,140.685,140.475,140.64,484400000.0
2009-03-04 19:30:00,140.63,140.695,140.525,140.67,707400000.0
2009-03-04 19:35:00,140.67,140.715,140.61,140.64,629200000.0
2009-03-04 19:40:00,140.64,140.645,140.29,140.31,524700000.0
2009-03-04 19:45:00,140.31,140.33,140.235,140.265,553400000.0
2009-03-04 19:50:00,140.265,140.27,140.18,140.235,240400000.0
2009-03-04 19:55:00,140.23,140.26,140.135,140.225,403000000.0
2009-03-04 20:00:00,140.225,140.405,140.18,140.24,293200000.0
2009-03-04 20:05:00,140.24,140.265,140.15,140.265,251200000.0
2009-03-04 20:10:00,140.275,140.385,140.075,140.125,269200000.0
2009-03-04 20:15:00,140.12,140.26,140.12,140.24,407400000.0
2009-03-04 20:20:00,140.245,140.285,140.23,140.255,193600000.0
2009-03-04 20:25:00,140.26,140.26,140.055,140.075,564300000.0
2009-03-04 20:30:00,140.065,140.195,140.03,140.09,706200000.0
2009-03-04 20:35:00,140.09,140.175,139.975,140.085,446200000.0
2009-03-04 20:40:00,140.095,140.165,140.05,140.08,291000000.0
2009-03-04 20:45:00,140.08,140.13,139.995,140.035,1233400000.0
2009-03-04 20:50:00,140.035,140.07,140.03,140.06,680800000.0
2009-03-04 20:55:00,140.055,140.1,140.035,140.07,789200000.0
2009-03-04 21:00:00,140.065,140.185,140.04,140.135,1261600000.0
2009-03-04 21:05:00,140.13,140.38,140.125,140.38,1139600000.0
2009-03-04 21:10:00,140.375,140.465,140.365,140.385,284400000.0
2009-03-04 21:15:00,140.4,140.485,140.36,140.41,320800000.0
2009-03-04 21:20:00,140.42,140.42,140.25,140.29,200800000.0
2009-03-04 21:25:00,140.295,140.365,140.195,140.25,295600000.0
2009-03-04 21:30:00,140.255,140.37,140.25,140.33,346600000.0
2009-03-04 21:35:00,140.335,140.52,140.295,140.495,373800000.0
2009-03-04 21:40:00,140.49,140.57,140.365,140.57,284600000.0
2009-03-04 21:45:00,140.575,140.66,140.51,140.56,612400000.0
2009-03-04 21:50:00,140.555,140.6,140.495,140.53,448600000.0
2009-03-04 21:55:00,140.535,140.555,140.365,140.45,461400000.0
2009-03-04 22:00:00,140.46,140.49,140.355,140.435,474500000.0
2009-03-04 22:05:00,140.445,140.51,140.42,140.49,218600000.0
2009-03-04 22:10:00,140.49,140.63,140.49,140.615,310200000.0
2009-03-04 22:15:00,140.605,140.845,140.57,140.845,558850000.0
2009-03-04 22:20:00,140.83,140.83,140.63,140.66,415000000.0
2009-03-04 22:25:00,140.655,140.68,140.635,140.67,229800000.0
2009-03-04 22:30:00,140.685,140.7,140.625,140.685,206400000.0
2009-03-04 22:35:00,140.675,140.745,140.59,140.66,259400000.0
2009-03-04 22:40:00,140.67,140.695,140.59,140.64,225400000.0
2009-03-04 22:45:00,140.66,140.7,140.585,140.64,428800000.0
2009-03-04 22:50:00,140.63,140.65,140.455,140.46,744900000.0
2009-03-04 22:55:00,140.46,140.48,140.335,140.36,826900000.0
2009-03-04 23:00:00,140.34,140.425,140.3,140.3,513200000.0
2009-03-04 23:05:00,140.315,140.325,140.215,140.225,722800000.0
2009-03-04 23:10:00,140.225,140.285,140.215,140.285,381400000.0
2009-03-04 23:15:00,140.285,140.39,140.26,140.345,494200000.0
2009-03-04 23:20:00,140.34,140.375,140.3,140.34,478000000.0
2009-03-04 23:25:00,140.34,140.41,140.235,140.41,549200000.0
2009-03-04 23:30:00,140.405,140.46,140.365,140.39,472800000.0
2009-03-04 23:35:00,140.395,140.51,140.38,140.49,316800000.0
2009-03-04 23:40:00,140.49,140.565,140.43,140.5,749200000.0
2009-03-04 23:45:00,140.495,140.545,140.46,140.52,642600000.0
2009-03-04 23:50:00,140.52,140.61,140.415,140.61,774400000.0
2009-03-04 23:55:00,140.58,140.75,140.565,140.705,1141000000.0
2009-03-05 00:00:00,140.685,140.72,140.56,140.605,848000000.0
2009-03-05 00:05:00,140.61,140.66,140.56,140.6,324600000.0
2009-03-05 00:10:00,140.605,140.615,140.505,140.595,180800000.0
2009-03-05 00:15:00,140.595,140.685,140.595,140.645,243400000.0
2009-03-05 00:20:00,140.655,140.69,140.635,140.655,174400000.0
2009-03-05 00:25:00,140.655,140.67,140.616,140.66,198800000.0
2009-03-05 00:30:00,140.66,140.78,140.66,140.775,297600000.0
2009-03-05 00:35:00,140.78,140.805,140.65,140.7,294000000.0
2009-03-05 00:40:00,140.71,140.715,140.62,140.67,272400000.0
2009-03-05 00:45:00,140.67,140.68,140.66,140.66,80000000.0
2009-03-05 00:50:00,140.66,140.675,140.655,140.675,51200000.0
2009-03-05 00:55:00,140.665,140.69,140.58,140.63,328000000.0
2009-03-05 01:00:00,140.63,140.685,140.6,140.62,490000000.0
2009-03-05 01:05:00,140.615,140.64,140.565,140.61,326200000.0
2009-03-05 01:10:00,140.605,140.61,140.56,140.585,155800000.0
2009-03-05 01:15:00,140.6,140.66,140.565,140.59,245800000.0
2009-03-05 01:20:00,140.59,140.61,140.505,140.505,326400000.0
2009-03-05 01:25:00,140.505,140.535,140.395,140.405,328000000.0
2009-03-05 01:30:00,140.42,140.43,140.265,140.375,610700000.0
2009-03-05 01:35:00,140.375,140.385,140.29,140.29,467000000.0
2009-03-05 01:40:00,140.295,140.305,140.27,140.295,230400000.0
2009-03-05 01:45:00,140.3,140.365,140.236,140.325,533800000.0
2009-03-05 01:50:00,140.315,140.35,140.275,140.345,854400000.0
2009-03-05 01:55:00,140.345,140.39,140.29,140.34,651000000.0
2009-03-05 02:00:00,140.34,140.34,139.965,140.075,1064600000.0
2009-03-05 02:05:00,140.07,140.32,140.06,140.31,843000000.0
2009-03-05 02:10:00,140.315,140.565,140.26,140.495,1057400000.0
2009-03-05 02:15:00,140.495,140.555,140.445,140.485,313200000.0
2009-03-05 02:20:00,140.49,140.52,140.36,140.435,619200000.0
2009-03-05 02:25:00,140.44,140.45,140.355,140.45,404800000.0
2009-03-05 02:30:00,140.45,140.535,140.395,140.475,673400000.0
2009-03-05 02:35:00,140.465,140.495,140.425,140.455,459600000.0
2009-03-05 02:40:00,140.455,140.51,140.33,140.34,613800000.0
2009-03-05 02:45:00,140.35,140.42,140.32,140.415,584800000.0
2009-03-05 02:50:00,140.415,140.575,140.355,140.48,1072200000.0
2009-03-05 02:55:00,140.56,140.56,140.38,140.445,888500000.0
2009-03-05 03:00:00,140.45,140.47,140.365,140.37,1018200000.0
2009-03-05 03:05:00,140.365,140.47,140.365,140.435,847000000.0
2009-03-05 03:10:00,140.435,140.5,140.37,140.475,809600000.0
2009-03-05 03:15:00,140.475,140.49,140.345,140.41,510600000.0
2009-03-05 03:20:00,140.405,140.445,140.335,140.445,544200000.0
2009-03-05 03:25:00,140.455,140.5,140.35,140.495,846400000.0
2009-03-05 03:30:00,140.495,140.515,140.395,140.41,654000000.0
2009-03-05 03:35:00,140.405,140.505,140.405,140.48,646000000.0
2009-03-05 03:40:00,140.49,140.525,140.42,140.445,634600000.0
2009-03-05 03:45:00,140.45,140.535,140.42,140.425,656200000.0
2009-03-05 03:50:00,140.425,140.46,140.31,140.38,658400000.0
2009-03-05 03:55:00,140.38,140.62,140.34,140.59,901600000.0
2009-03-05 04:00:00,140.59,140.685,140.535,140.625,757800000.0
2009-03-05 04:05:00,140.635,140.635,140.395,140.415,681400000.0
2009-03-05 04:10:00,140.42,140.485,140.315,140.325,908600000.0
2009-03-05 04:15:00,140.32,140.405,140.21,140.34,1190400000.0
2009-03-05 04:20:00,140.34,140.34,140.21,140.27,1204400000.0
2009-03-05 04:25:00,140.27,140.355,140.265,140.3,850400000.0
2009-03-05 04:30:00,140.295,140.43,140.295,140.385,773800000.0
2009-03-05 04:35:00,140.385,140.49,140.355,140.47,716800000.0
2009-03-05 04:40:00,140.465,140.465,140.3,140.305,533800000.0
2009-03-05 04:45:00,140.305,140.33,140.175,140.185,288300000.0
2009-03-05 04:50:00,140.175,140.245,140.145,140.24,859200000.0
2009-03-05 04:55:00,140.255,140.31,140.235,140.295,381800000.0
2009-03-05 05:00:00,140.285,140.285,140.17,140.245,609200000.0
2009-03-05 05:05:00,140.245,140.42,140.245,140.4,675200000.0
2009-03-05 05:10:00,140.405,140.42,140.355,140.355,388400000.0
2009-03-05 05:15:00,140.355,140.54,140.345,140.5,644400000.0
2009-03-05 05:20:00,140.5,140.575,140.42,140.425,601200000.0
2009-03-05 05:25:00,140.43,140.595,140.43,140.49,388000000.0
2009-03-05 05:30:00,140.5,140.595,140.47,140.48,198600000.0
2009-03-05 05:35:00,140.48,140.49,140.365,140.43,230400000.0
2009-03-05 05:40:00,140.44,140.44,140.33,140.395,291400000.0
2009-03-05 05:45:00,140.4,140.455,140.395,140.425,100400000.0
2009-03-05 05:50:00,140.435,140.46,140.385,140.405,122600000.0
2009-03-05 05:55:00,140.41,140.44,140.365,140.405,121200000.0
2009-03-05 06:00:00,140.405,140.535,140.38,140.5,204400000.0
2009-03-05 06:05:00,140.505,140.595,140.475,140.55,420600000.0
2009-03-05 06:10:00,140.545,140.585,140.52,140.545,121200000.0
2009-03-05 06:15:00,140.55,140.565,140.51,140.545,189000000.0
2009-03-05 06:20:00,140.545,140.595,140.545,140.58,101800000.0
2009-03-05 06:25:00,140.585,140.59,140.545,140.59,123400000.0
2009-03-05 06:30:00,140.565,140.645,140.525,140.525,504500000.0
2009-03-05 06:35:00,140.525,140.61,140.485,140.505,312400000.0
2009-03-05 06:40:00,140.505,140.555,140.505,140.54,117000000.0
2009-03-05 06:45:00,140.54,140.55,140.47,140.49,155600000.0
2009-03-05 06:50:00,140.485,140.495,140.405,140.455,219000000.0
2009-03-05 06:55:00,140.455,140.455,140.365,140.38,227200000.0
2009-03-05 07:00:00,140.39,140.51,140.375,140.44,201600000.0
2009-03-05 07:05:00,140.44,140.49,140.42,140.45,409200000.0
2009-03-05 07:10:00,140.455,140.6,140.435,140.435,361200000.0
2009-03-05 07:15:00,140.44,140.52,140.4,140.42,352800000.0
2009-03-05 07:20:00,140.415,140.445,140.345,140.35,236200000.0
2009-03-05 07:25:00,140.355,140.45,140.335,140.41,385000000.0
2009-03-05 07:30:00,140.41,140.435,140.38,140.435,162000000.0
2009-03-05 07:35:00,140.43,140.545,140.43,140.47,439400000.0
2009-03-05 07:40:00,140.47,140.485,140.45,140.47,107400000.0
2009-03-05 07:45:00,140.47,140.545,140.46,140.505,126200000.0
2009-03-05 07:50:00,140.505,140.54,140.47,140.47,160800000.0
2009-03-05 07:55:00,140.475,140.49,140.39,140.44,219000000.0
2009-03-05 08:00:00,140.43,140.49,140.3,140.335,367800000.0
2009-03-05 08:05:00,140.335,140.44,140.33,140.425,404800000.0
2009-03-05 08:10:00,140.425,140.45,140.35,140.415,317700000.0
2009-03-05 08:15:00,140.42,140.565,140.42,140.535,365600000.0
2009-03-05 08:20:00,140.52,140.62,140.465,140.555,651000000.0
2009-03-05 08:25:00,140.555,140.655,140.55,140.58,556800000.0
2009-03-05 08:30:00,140.57,140.66,140.515,140.62,821200000.0
2009-03-05 08:35:00,140.62,140.62,140.43,140.52,879600000.0
2009-03-05 08:40:00,140.515,140.62,140.45,140.61,451100000.0
2009-03-05 08:45:00,140.595,140.635,140.52,140.635,274000000.0
2009-03-05 08:50:00,140.63,140.715,140.55,140.555,391400000.0
2009-03-05 08:55:00,140.55,140.655,140.55,140.615,234800000.0
2009-03-05 09:00:00,140.615,140.84,140.61,140.79,305400000.0
2009-03-05 09:05:00,140.775,141.115,140.755,141.03,795700000.0
2009-03-05 09:10:00,141.03,141.25,140.97,141.22,583600000.0
2009-03-05 09:15:00,141.22,141.49,141.215,141.285,904500000.0
2009-03-05 09:20:00,141.285,141.38,141.255,141.375,582200000.0
2009-03-05 09:25:00,141.365,141.365,141.235,141.26,631800000.0
2009-03-05 09:30:00,141.255,141.305,141.06,141.09,639800000.0
2009-03-05 09:35:00,141.09,141.18,141.05,141.18,488400000.0
2009-03-05 09:40:00,141.185,141.185,141.045,141.13,1075800000.0
2009-03-05 09:45:00,141.13,141.29,141.13,141.25,1176000000.0
2009-03-05 09:50:00,141.25,141.34,141.215,141.3,732200000.0
2009-03-05 09:55:00,141.3,141.325,141.175,141.265,628000000.0
2009-03-05 10:00:00,141.24,141.245,141.11,141.17,667400000.0
2009-03-05 10:05:00,141.11,141.125,140.96,141.035,832800000.0
2009-03-05 10:10:00,141.05,141.165,141.025,141.115,842200000.0
2009-03-05 10:15:00,141.11,141.11,140.955,140.975,946000000.0
2009-03-05 10:20:00,140.975,141.135,140.96,141.135,545400000.0
2009-03-05 10:25:00,141.13,141.455,141.09,141.405,1050800000.0
2009-03-05 10:30:00,141.405,141.5,141.27,141.46,1102800000.0
2009-03-05 10:35:00,141.46,141.465,141.07,141.115,1413300000.0
2009-03-05 10:40:00,141.115,141.15,140.985,141.145,1554000000.0
2009-03-05 10:45:00,141.13,141.28,141.095,141.16,1334600000.0
2009-03-05 10:50:00,141.16,141.31,141.15,141.23,950800000.0
2009-03-05 10:55:00,141.24,141.325,141.08,141.115,1314600000.0
2009-03-05 11:00:00,141.105,141.275,141.095,141.095,1104200000.0
2009-03-05 11:05:00,141.095,141.225,141.07,141.135,962600000.0
2009-03-05 11:10:00,141.13,141.22,141.13,141.18,835600000.0
2009-03-05 11:15:00,141.19,141.285,141.155,141.235,767700000.0
2009-03-05 11:20:00,141.24,141.27,141.12,141.135,669700000.0
2009-03-05 11:25:00,141.14,141.15,140.92,140.92,806000000.0
2009-03-05 11:30:00,140.93,141.025,140.885,140.975,645000000.0
2009-03-05 11:35:00,140.98,141.065,140.925,141.06,710600000.0
2009-03-05 11:40:00,141.065,141.095,140.9,140.945,768000000.0
2009-03-05 11:45:00,140.95,141.025,140.9,140.995,1045600000.0
2009-03-05 11:50:00,140.99,141.0,140.845,140.845,605600000.0
2009-03-05 11:55:00,140.835,140.94,140.795,140.795,405600000.0
2009-03-05 12:00:00,140.795,140.815,140.395,140.49,1785673538.0
2009-03-05 12:05:00,140.49,140.65,140.455,140.61,1396600000.0
2009-03-05 12:10:00,140.6,140.64,140.49,140.63,1511200000.0
2009-03-05 12:15:00,140.635,140.875,140.605,140.73,1068000000.0
2009-03-05 12:20:00,140.73,140.795,140.71,140.76,1184999998.0
2009-03-05 12:25:00,140.76,140.84,140.615,140.715,1422000000.0
2009-03-05 12:30:00,140.715,140.935,140.69,140.83,1768400000.0
2009-03-05 12:35:00,140.84,140.9,140.68,140.69,1210300000.0
2009-03-05 12:40:00,140.69,140.725,140.575,140.575,1261599999.0
2009-03-05 12:45:00,140.575,140.75,140.52,140.75,1567399999.0
2009-03-05 12:50:00,140.75,140.86,140.675,140.8,2251199998.0
2009-03-05 12:55:00,140.8,140.905,140.77,140.8,1397600001.0
2009-03-05 13:00:00,140.8,140.87,140.79,140.855,1011700000.0
2009-03-05 13:05:00,140.84,140.855,140.635,140.68,1651400001.0
2009-03-05 13:10:00,140.685,140.77,140.67,140.71,2111999997.0
2009-03-05 13:15:00,140.71,140.755,140.54,140.63,2247200005.0
2009-03-05 13:20:00,140.63,140.675,140.15,140.185,2151299999.0
2009-03-05 13:25:00,140.185,140.255,140.07,140.25,1957200000.0
2009-03-05 13:30:00,140.27,140.27,140.0,140.165,2146000003.0
2009-03-05 13:35:00,140.165,140.165,139.895,139.99,1652400000.0
2009-03-05 13:40:00,139.99,140.125,139.7,140.1,2107400000.0
2009-03-05 13:45:00,140.095,140.095,139.96,140.01,1118200000.0
2009-03-05 13:50:00,140.025,140.145,139.91,139.975,1516400000.0
2009-03-05 13:55:00,139.99,139.99,139.475,139.81,1371700000.0
2009-03-05 14:00:00,139.82,140.185,139.435,139.435,1060800000.0
2009-03-05 14:05:00,139.415,139.555,139.23,139.51,868099094.0
2009-03-05 14:10:00,139.505,139.515,139.235,139.31,1088860000.0
2009-03-05 14:15:00,139.315,139.555,139.25,139.39,1347400000.0
2009-03-05 14:20:00,139.38,139.465,139.05,139.075,695800000.0
2009-03-05 14:25:00,139.085,139.36,139.075,139.25,764600000.0
2009-03-05 14:30:00,139.215,139.41,139.09,139.41,1559400000.0
2009-03-05 14:35:00,139.41,139.8,139.4,139.745,1457000000.0
2009-03-05 14:40:00,139.745,139.85,139.62,139.71,1164400000.0
2009-03-05 14:45:00,139.71,139.985,139.68,139.72,1098000000.0
2009-03-05 14:50:00,139.705,139.92,139.65,139.845,944800000.0
2009-03-05 14:55:00,139.84,140.025,139.84,139.865,854800000.0
2009-03-05 15:00:00,139.855,140.005,139.755,139.945,794400000.0
2009-03-05 15:05:00,139.935,139.98,139.83,139.935,544600000.0
2009-03-05 15:10:00,139.935,140.22,139.93,140.04,837800000.0
2009-03-05 15:15:00,140.05,140.18,140.005,140.11,708900000.0
2009-03-05 15:20:00,140.105,140.11,139.985,140.03,321800000.0
2009-03-05 15:25:00,140.03,140.05,139.81,139.81,426000000.0
2009-03-05 15:30:00,139.815,139.98,139.75,139.91,607800000.0
2009-03-05 15:35:00,139.905,139.905,139.56,139.565,1186800000.0
2009-03-05 15:40:00,139.57,139.635,139.41,139.565,1408000000.0
2009-03-05 15:45:00,139.57,139.655,139.415,139.61,1080200000.0
2009-03-05 15:50:00,139.62,139.885,139.565,139.825,1283400000.0
2009-03-05 15:55:00,139.825,139.995,139.755,139.905,1123600000.0
2009-03-05 16:00:00,139.905,139.915,139.735,139.84,1152200000.0
2009-03-05 16:05:00,139.84,139.9,139.24,139.24,1378400000.0
2009-03-05 16:10:00,139.245,139.295,138.545,138.9,1122600000.0
2009-03-05 16:15:00,138.9,139.52,138.86,139.32,849200000.0
2009-03-05 16:20:00,139.335,139.445,139.205,139.365,652500000.0
2009-03-05 16:25:00,139.365,139.38,139.195,139.285,487800000.0
2009-03-05 16:30:00,139.285,139.29,138.885,138.935,602200000.0
2009-03-05 16:35:00,138.93,139.255,138.91,139.205,518600000.0
2009-03-05 16:40:00,139.205,139.38,139.205,139.215,484400000.0
2009-03-05 16:45:00,139.215,139.405,139.205,139.355,426600000.0
2009-03-05 16:50:00,139.355,139.465,139.305,139.31,481600000.0
2009-03-05 16:55:00,139.315,139.54,139.29,139.37,595400000.0
2009-03-05 17:00:00,139.37,139.395,139.165,139.335,625800000.0
2009-03-05 17:05:00,139.345,139.58,139.215,139.58,647600000.0
2009-03-05 17:10:00,139.57,139.57,139.295,139.295,470400000.0
2009-03-05 17:15:00,139.31,139.415,139.235,139.355,383000000.0
2009-03-05 17:20:00,139.325,139.325,138.515,138.595,559600000.0
2009-03-05 17:25:00,138.595,139.16,138.545,139.15,706200000.0
2009-03-05 17:30:00,139.15,139.29,138.88,139.22,504900000.0
2009-03-05 17:35:00,139.215,139.39,138.66,138.935,1140600000.0
2009-03-05 17:40:00,138.94,139.03,138.74,138.75,1083600000.0
2009-03-05 17:45:00,138.755,138.87,138.63,138.855,607000000.0
2009-03-05 17:50:00,138.85,138.88,138.6,138.765,398400000.0
2009-03-05 17:55:00,138.78,138.89,138.685,138.72,539800000.0
2009-03-05 18:00:00,138.72,139.135,138.675,139.07,686200000.0
2009-03-05 18:05:00,139.07,139.13,138.89,139.015,716200000.0
2009-03-05 18:10:00,139.025,139.285,138.95,139.26,750000000.0
2009-03-05 18:15:00,139.27,139.315,138.975,139.005,723200000.0
2009-03-05 18:20:00,138.995,139.005,138.7,138.895,609400000.0
2009-03-05 18:25:00,138.89,138.9,138.48,138.495,567600000.0
2009-03-05 18:30:00,138.49,138.71,138.435,138.71,532800000.0
2009-03-05 18:35:00,138.71,138.965,138.69,138.955,947300000.0
2009-03-05 18:40:00,138.965,139.0,138.66,138.685,736400000.0
2009-03-05 18:45:00,138.685,139.03,138.645,139.03,604100000.0
2009-03-05 18:50:00,139.03,139.04,138.72,138.81,520400000.0
2009-03-05 18:55:00,138.81,138.915,138.75,138.85,444000000.0
2009-03-05 19:00:00,138.85,139.25,138.815,138.995,1067400000.0
2009-03-05 19:05:00,138.995,139.185,138.965,139.03,288800000.0
2009-03-05 19:10:00,139.025,139.045,138.81,138.85,370800000.0
2009-03-05 19:15:00,138.855,138.895,138.805,138.825,229800000.0
2009-03-05 19:20:00,138.83,139.075,138.83,138.96,405000000.0
2009-03-05 19:25:00,138.95,138.98,138.88,138.96,284600000.0
2009-03-05 19:30:00,138.965,139.065,138.94,139.035,371600000.0
2009-03-05 19:35:00,139.035,139.075,138.95,138.95,278600000.0
2009-03-05 19:40:00,138.95,139.14,138.94,139.14,430500000.0
2009-03-05 19:45:00,139.135,139.145,138.85,138.85,174200000.0
2009-03-05 19:50:00,138.855,139.005,138.825,139.005,164000000.0
2009-03-05 19:55:00,139.005,139.02,138.78,138.81,253400000.0
2009-03-05 20:00:00,138.81,139.04,138.675,138.675,546800000.0
2009-03-05 20:05:00,138.68,139.04,138.645,139.025,402600000.0
2009-03-05 20:10:00,139.01,139.06,138.92,139.06,289000000.0
2009-03-05 20:15:00,139.065,139.115,138.92,139.1,309200000.0
2009-03-05 20:20:00,139.105,139.11,138.945,138.965,321000000.0
2009-03-05 20:25:00,138.975,139.095,138.975,139.055,283000000.0
2009-03-05 20:30:00,139.07,139.105,138.915,138.96,337400000.0
2009-03-05 20:35:00,138.965,139.06,138.945,139.035,187000000.0
2009-03-05 20:40:00,139.04,139.145,139.04,139.11,326000000.0
2009-03-05 20:45:00,139.105,139.105,138.89,138.96,374400000.0
2009-03-05 20:50:00,138.97,139.025,138.91,138.985,266600000.0
2009-03-05 20:55:00,138.98,139.085,138.945,139.01,301200000.0
2009-03-05 21:00:00,139.025,139.025,138.915,138.98,234800000.0
2009-03-05 21:05:00,138.975,138.98,138.88,138.915,225000000.0
2009-03-05 21:10:00,138.925,139.015,138.795,138.985,346400000.0
2009-03-05 21:15:00,138.99,139.085,138.96,139.055,218800000.0
2009-03-05 21:20:00,139.055,139.075,138.885,138.915,256200000.0
2009-03-05 21:25:00,138.915,138.965,138.86,138.925,192400000.0
2009-03-05 21:30:00,138.925,139.01,138.88,139.005,262000000.0
2009-03-05 21:35:00,139.02,139.065,138.965,139.01,256800000.0
2009-03-05 21:40:00,139.01,139.02,138.935,138.96,157200000.0
2009-03-05 21:45:00,138.97,138.98,138.86,138.86,201000000.0
2009-03-05 21:50:00,138.86,138.91,138.81,138.84,248400000.0
2009-03-05 21:55:00,138.855,138.86,138.65,138.65,289000000.0
2009-03-05 22:00:00,138.645,138.695,138.57,138.695,311200000.0
2009-03-05 22:05:00,138.695,138.87,138.66,138.755,303800000.0
2009-03-05 22:10:00,138.76,138.81,138.7,138.805,243800000.0
2009-03-05 22:15:00,138.81,138.88,138.65,138.65,280600000.0
2009-03-05 22:20:00,138.655,138.73,138.525,138.62,302000000.0
2009-03-05 22:25:00,138.61,138.64,138.49,138.59,250800000.0
2009-03-05 22:30:00,138.595,138.685,138.465,138.465,304600000.0
2009-03-05 22:35:00,138.465,138.49,138.365,138.49,354400000.0
2009-03-05 22:40:00,138.485,138.64,138.385,138.45,465900000.0
2009-03-05 22:45:00,138.455,138.48,138.115,138.245,370876980.0
2009-03-05 22:50:00,138.235,138.33,138.01,138.155,441000000.0
2009-03-05 22:55:00,138.16,138.31,138.16,138.25,285600000.0
2009-03-05 23:00:00,138.255,138.34,138.215,138.305,181600000.0
2009-03-05 23:05:00,138.3,138.305,138.22,138.24,148200000.0
2009-03-05 23:10:00,138.23,138.335,138.21,138.325,132200000.0
2009-03-05 23:15:00,138.325,138.58,138.29,138.56,229400000.0
2009-03-05 23:20:00,138.565,138.595,138.455,138.47,117600000.0
2009-03-05 23:25:00,138.47,138.48,138.335,138.37,185400000.0
2009-03-05 23:30:00,138.375,138.42,138.315,138.415,169200000.0
2009-03-05 23:35:00,138.415,138.445,138.37,138.445,72600000.0
2009-03-05 23:40:00,138.395,138.57,138.385,138.54,153000000.0
2009-03-05 23:45:00,138.545,138.57,138.485,138.5,134600000.0
2009-03-05 23:50:00,138.495,138.595,138.48,138.525,139200000.0
2009-03-05 23:55:00,138.525,138.535,138.45,138.45,156000000.0
2009-03-06 00:00:00,138.455,138.455,138.24,138.28,126800000.0
2009-03-06 00:05:00,138.28,138.4,138.28,138.36,596800000.0
2009-03-06 00:10:00,138.36,138.4,138.215,138.265,273000000.0
2009-03-06 00:15:00,138.28,138.35,138.255,138.3,172000000.0
2009-03-06 00:20:00,138.305,138.38,138.25,138.29,78400000.0
2009-03-06 00:25:00,138.3,138.39,138.295,138.37,109800000.0
2009-03-06 00:30:00,138.37,138.495,138.32,138.49,339000000.0
2009-03-06 00:35:00,138.495,138.52,138.33,138.335,242400000.0
2009-03-06 00:40:00,138.345,138.345,138.185,138.195,291800000.0
2009-03-06 00:45:00,138.22,138.28,138.135,138.275,300000000.0
2009-03-06 00:50:00,138.29,138.375,138.245,138.265,316800000.0
2009-03-06 00:55:00,138.265,138.4,138.265,138.4,423800000.0
2009-03-06 01:00:00,138.41,138.445,138.29,138.415,511400000.0
2009-03-06 01:05:00,138.415,138.615,138.415,138.59,257000000.0
2009-03-06 01:10:00,138.59,138.595,138.545,138.56,300200000.0
2009-03-06 01:15:00,138.565,138.61,138.555,138.595,176600000.0
2009-03-06 01:20:00,138.595,138.73,138.585,138.71,177200000.0
2009-03-06 01:25:00,138.66,138.7,138.575,138.585,298100000.0
2009-03-06 01:30:00,138.59,138.67,138.565,138.64,295800000.0
2009-03-06 01:35:00,138.64,138.74,138.635,138.675,373400000.0
2009-03-06 01:40:00,138.675,138.735,138.585,138.705,515000000.0
2009-03-06 01:45:00,138.705,138.775,138.695,138.765,422000000.0
2009-03-06 01:50:00,138.765,138.8,138.745,138.77,518000000.0
2009-03-06 01:55:00,138.765,138.775,138.53,138.635,1161600000.0
2009-03-06 02:00:00,138.64,138.705,138.56,138.605,623200000.0
2009-03-06 02:05:00,138.595,138.76,138.595,138.725,498800000.0
2009-03-06 02:10:00,138.725,138.91,138.725,138.91,591600000.0
2009-03-06 02:15:00,138.915,139.325,138.895,139.26,709800000.0
2009-03-06 02:20:00,139.26,139.26,139.175,139.21,412400000.0
2009-03-06 02:25:00,139.22,139.34,139.22,139.27,216000000.0
2009-03-06 02:30:00,139.265,139.335,139.2,139.335,198200000.0
2009-03-06 02:35:00,139.335,139.49,139.32,139.42,322191698.0
2009-03-06 02:40:00,139.42,139.535,139.37,139.49,263800000.0
2009-03-06 02:45:00,139.51,139.51,139.37,139.39,154000000.0
2009-03-06 02:50:00,139.39,139.585,139.39,139.58,146000000.0
2009-03-06 02:55:00,139.585,139.6,139.41,139.445,361800000.0
2009-03-06 03:00:00,139.43,139.435,139.305,139.355,266600000.0
2009-03-06 03:05:00,139.345,139.35,139.19,139.225,302000000.0
2009-03-06 03:10:00,139.22,139.22,139.095,139.22,178000000.0
2009-03-06 03:15:00,139.22,139.22,139.14,139.14,127200000.0
2009-03-06 03:20:00,139.155,139.195,139.125,139.185,100200000.0
2009-03-06 03:25:00,139.18,139.28,139.155,139.16,192600000.0
2009-03-06 03:30:00,139.165,139.215,139.155,139.21,118000000.0
2009-03-06 03:35:00,139.2,139.28,139.13,139.255,186800000.0
2009-03-06 03:40:00,139.25,139.405,139.24,139.305,186600000.0
2009-03-06 03:45:00,139.305,139.32,139.065,139.115,220600000.0
2009-03-06 03:50:00,139.13,139.13,138.845,138.905,350600000.0
2009-03-06 03:55:00,138.915,139.15,138.91,139.06,305400000.0
2009-03-06 04:00:00,139.07,139.125,138.9,139.065,326400000.0
2009-03-06 04:05:00,139.07,139.115,139.035,139.06,190400000.0
2009-03-06 04:10:00,139.06,139.06,138.91,138.91,210200000.0
2009-03-06 04:15:00,138.935,138.975,138.905,138.91,180800000.0
2009-03-06 04:20:00,138.93,139.03,138.915,138.955,159400000.0
2009-03-06 04:25:00,138.975,139.02,138.945,139.015,88000000.0
2009-03-06 04:30:00,139.015,139.025,138.85,138.855,201600000.0
2009-03-06 04:35:00,138.85,138.91,138.85,138.89,92000000.0
2009-03-06 04:40:00,138.89,138.9,138.835,138.85,97200000.0
2009-03-06 04:45:00,138.855,138.9,138.79,138.9,128200000.0
2009-03-06 04:50:00,138.905,138.925,138.86,138.925,95600000.0
2009-03-06 04:55:00,138.925,138.99,138.905,138.975,162800000.0
2009-03-06 05:00:00,138.97,139.03,138.97,139.01,90200000.0
2009-03-06 05:05:00,139.005,139.03,138.965,139.015,67800000.0
2009-03-06 05:10:00,139.03,139.06,139.025,139.06,42000000.0
2009-03-06 05:15:00,139.055,139.055,138.995,139.01,123400000.0
2009-03-06 05:20:00,139.02,139.205,138.96,139.2,220600000.0
2009-03-06 05:25:00,139.205,139.205,139.07,139.115,152200000.0
2009-03-06 05:30:00,139.115,139.115,138.97,139.0,213400000.0
2009-03-06 05:35:00,139.0,139.035,138.98,139.02,146400000.0
2009-03-06 05:40:00,139.02,139.13,138.99,139.095,181400000.0
2009-03-06 05:45:00,139.1,139.185,139.095,139.145,271200000.0
2009-03-06 05:50:00,139.145,139.215,139.09,139.215,366200000.0
2009-03-06 05:55:00,139.215,139.22,139.125,139.2,230800000.0
2009-03-06 06:00:00,139.2,139.255,139.07,139.08,373400000.0
2009-03-06 06:05:00,139.075,139.125,139.025,139.115,83400000.0
2009-03-06 06:10:00,139.11,139.125,139.065,139.12,110000000.0
2009-03-06 06:15:00,139.13,139.255,139.115,139.135,226800000.0
2009-03-06 06:20:00,139.14,139.32,139.14,139.24,259600000.0
2009-03-06 06:25:00,139.25,139.265,139.205,139.215,159000000.0
2009-03-06 06:30:00,139.215,139.37,139.21,139.255,272000000.0
2009-03-06 06:35:00,139.25,139.31,139.245,139.29,129000000.0
2009-03-06 06:40:00,139.285,139.305,139.255,139.305,108600000.0
2009-03-06 06:45:00,139.3,139.385,139.28,139.335,190800000.0
2009-03-06 06:50:00,139.335,139.335,139.28,139.305,67600000.0
2009-03-06 06:55:00,139.29,139.34,139.265,139.31,90200000.0
2009-03-06 07:00:00,139.295,139.325,139.22,139.225,147600000.0
2009-03-06 07:05:00,139.23,139.255,139.19,139.24,110000000.0
2009-03-06 07:10:00,139.245,139.305,139.235,139.245,123800000.0
2009-03-06 07:15:00,139.25,139.255,139.18,139.22,92000000.0
2009-03-06 07:20:00,139.205,139.23,139.18,139.18,69000000.0
2009-03-06 07:25:00,139.195,139.2,139.15,139.165,109200000.0
2009-03-06 07:30:00,139.15,139.17,139.075,139.1,170200000.0
2009-03-06 07:35:00,139.11,139.23,139.1,139.15,202200000.0
2009-03-06 07:40:00,139.15,139.205,139.105,139.125,127400000.0
2009-03-06 07:45:00,139.135,139.24,139.11,139.185,210000000.0
2009-03-06 07:50:00,139.185,139.195,139.065,139.15,232200000.0
2009-03-06 07:55:00,139.145,139.39,139.14,139.34,224000000.0
2009-03-06 08:00:00,139.335,139.36,139.25,139.28,257000000.0
2009-03-06 08:05:00,139.27,139.31,139.135,139.16,206200000.0
2009-03-06 08:10:00,139.155,139.165,138.905,138.94,334400000.0
2009-03-06 08:15:00,138.945,138.975,138.865,138.97,257400000.0
2009-03-06 08:20:00,138.975,139.09,138.95,139.01,231800000.0
2009-03-06 08:25:00,139.015,139.15,138.91,139.09,292200000.0
2009-03-06 08:30:00,139.085,139.3,139.02,139.08,537900000.0
2009-03-06 08:35:00,139.085,139.15,138.98,139.115,368200000.0
2009-03-06 08:40:00,139.11,139.12,138.97,139.06,314000000.0
2009-03-06 08:45:00,139.065,139.085,138.75,138.79,410800000.0
2009-03-06 08:50:00,138.78,139.05,138.655,139.045,589200000.0
2009-03-06 08:55:00,139.045,139.43,139.045,139.4,560400000.0
2009-03-06 09:00:00,139.405,139.41,138.875,139.0,576400000.0
2009-03-06 09:05:00,139.015,139.135,138.77,138.945,523700000.0
2009-03-06 09:10:00,138.94,139.15,138.915,139.04,493400000.0
2009-03-06 09:15:00,139.035,139.115,138.885,138.9,453800000.0
2009-03-06 09:20:00,138.895,138.92,138.74,138.77,604000000.0
2009-03-06 09:25:00,138.775,138.87,138.59,138.77,631800000.0
2009-03-06 09:30:00,138.79,139.02,138.735,138.99,596200000.0
2009-03-06 09:35:00,138.99,138.99,138.845,138.88,696500000.0
2009-03-06 09:40:00,138.87,138.92,138.77,138.81,695400000.0
2009-03-06 09:45:00,138.815,138.915,138.75,138.835,492000000.0
2009-03-06 09:50:00,138.83,138.925,138.79,138.89,682800000.0
2009-03-06 09:55:00,138.89,138.89,138.695,138.755,501400000.0
2009-03-06 10:00:00,138.75,139.115,138.695,139.11,686440000.0
2009-03-06 10:05:00,139.11,139.22,139.065,139.16,685000000.0
2009-03-06 10:10:00,139.17,139.24,139.105,139.21,646730000.0
2009-03-06 10:15:00,139.205,139.25,138.895,138.995,430800000.0
2009-03-06 10:20:00,139.005,139.03,138.865,138.925,489400000.0
2009-03-06 10:25:00,138.925,138.95,138.835,138.88,525600000.0
2009-03-06 10:30:00,138.87,138.905,138.735,138.855,624200000.0
2009-03-06 10:35:00,138.855,138.885,138.665,138.68,675800000.0
2009-03-06 10:40:00,138.67,138.74,138.46,138.505,526660000.0
2009-03-06 10:45:00,138.505,138.525,138.26,138.285,1463000000.0
2009-03-06 10:50:00,138.295,138.385,138.195,138.255,1373000000.0
2009-03-06 10:55:00,138.25,138.49,138.25,138.43,779800000.0
2009-03-06 11:00:00,138.42,138.5,138.355,138.42,593800000.0
2009-03-06 11:05:00,138.425,138.44,138.32,138.33,464200000.0
2009-03-06 11:10:00,138.33,138.54,138.315,138.46,546000000.0
2009-03-06 11:15:00,138.46,138.475,138.305,138.34,551400000.0
2009-03-06 11:20:00,138.335,138.55,138.335,138.365,539200000.0
2009-03-06 11:25:00,138.36,138.455,138.285,138.405,845600000.0
2009-03-06 11:30:00,138.41,138.465,138.185,138.265,781400000.0
2009-03-06 11:35:00,138.265,138.33,138.075,138.115,711800000.0
2009-03-06 11:40:00,138.11,138.3,138.11,138.25,529200000.0
2009-03-06 11:45:00,138.24,138.255,138.145,138.235,493000000.0
2009-03-06 11:50:00,138.24,138.26,138.105,138.205,414300000.0
2009-03-06 11:55:00,138.2,138.205,137.73,137.73,614700000.0
2009-03-06 12:00:00,137.74,137.915,137.71,137.8,598000000.0
2009-03-06 12:05:00,137.8,138.12,137.8,138.115,473800000.0
2009-03-06 12:10:00,138.12,138.12,137.92,138.02,450800000.0
2009-03-06 12:15:00,138.025,138.045,137.71,137.825,817600000.0
2009-03-06 12:20:00,137.835,137.895,137.45,137.58,874700000.0
2009-03-06 12:25:00,137.585,137.66,137.25,137.315,900400000.0
2009-03-06 12:30:00,137.305,137.635,137.29,137.565,821100000.0
2009-03-06 12:35:00,137.56,137.73,137.505,137.575,1054000000.0
2009-03-06 12:40:00,137.575,137.575,137.295,137.37,814400000.0
2009-03-06 12:45:00,137.37,137.61,137.355,137.61,1537100000.0
2009-03-06 12:50:00,137.605,137.655,137.52,137.64,1485800000.0
2009-03-06 12:55:00,137.64,137.71,137.595,137.665,1642100000.0
2009-03-06 13:00:00,137.675,137.725,137.64,137.685,1227800000.0
2009-03-06 13:05:00,137.69,137.785,137.655,137.78,1395400000.0
2009-03-06 13:10:00,137.77,137.79,137.685,137.77,1331999999.0
2009-03-06 13:15:00,137.765,137.92,137.735,137.83,1249200000.0
2009-03-06 13:20:00,137.83,137.85,137.68,137.725,1475799999.0
2009-03-06 13:25:00,137.715,137.77,137.625,137.735,801799999.0
2009-03-06 13:30:00,137.74,137.785,137.66,137.785,863400000.0
2009-03-06 13:35:00,137.785,138.04,137.785,138.025,1496200001.0
2009-03-06 13:40:00,138.045,138.09,137.93,138.085,1524200000.0
2009-03-06 13:45:00,138.09,138.23,137.99,138.205,1118600000.0
2009-03-06 13:50:00,138.21,138.41,138.175,138.295,2027800000.0
2009-03-06 13:55:00,138.305,138.43,138.255,138.285,1598600000.0
2009-03-06 14:00:00,138.285,138.285,138.19,138.28,1805600000.0
2009-03-06 14:05:00,138.29,138.4,138.21,138.225,1471200000.0
2009-03-06 14:10:00,138.23,138.25,138.01,138.025,1432600000.0
2009-03-06 14:15:00,138.025,138.1,137.985,138.0,1372400000.0
2009-03-06 14:20:00,138.0,138.0,137.9,137.91,1311200001.0
2009-03-06 14:25:00,137.915,138.15,137.91,138.1,1783200000.0
2009-03-06 14:30:00,138.1,138.15,137.99,138.035,1076800000.0
2009-03-06 14:35:00,138.035,138.095,138.0,138.095,573000000.0
2009-03-06 14:40:00,138.095,138.145,138.02,138.025,797000000.0
2009-03-06 14:45:00,138.03,138.13,137.97,138.09,1679600000.0
2009-03-06 14:50:00,138.09,138.1,137.87,137.875,1855000000.0
2009-03-06 14:55:00,137.88,138.115,137.84,137.975,1529700000.0
2009-03-06 15:00:00,137.975,138.145,137.97,137.995,1195800000.0
2009-03-06 15:05:00,137.99,138.02,137.87,137.88,1839200000.0
2009-03-06 15:10:00,137.895,138.025,137.51,137.625,2106599999.0
2009-03-06 15:15:00,137.625,137.98,137.625,137.895,2350800000.0
2009-03-06 15:20:00,137.93,138.045,137.62,137.755,2497800001.0
2009-03-06 15:25:00,137.77,137.84,137.54,137.63,2220400000.0
2009-03-06 15:30:00,137.67,138.835,137.625,138.47,1500800001.0
2009-03-06 15:35:00,138.445,138.555,137.89,138.335,1258600000.0
2009-03-06 15:40:00,138.335,138.38,138.11,138.31,1240500000.0
2009-03-06 15:45:00,138.31,138.505,138.145,138.275,905700000.0
2009-03-06 15:50:00,138.295,139.255,138.28,139.235,1118900000.0
2009-03-06 15:55:00,139.24,139.345,139.03,139.105,972000000.0
2009-03-06 16:00:00,139.1,139.44,139.005,139.325,967400000.0
2009-03-06 16:05:00,139.325,139.375,139.15,139.215,1187800000.0
2009-03-06 16:10:00,139.215,139.29,138.97,138.97,878200000.0
2009-03-06 16:15:00,138.97,139.325,138.89,139.305,731700000.0
2009-03-06 16:20:00,139.325,139.33,138.97,139.21,979400000.0
2009-03-06 16:25:00,139.205,139.33,139.165,139.275,767200000.0
2009-03-06 16:30:00,139.28,139.33,139.065,139.075,716380000.0
2009-03-06 16:35:00,139.08,139.355,139.015,139.34,779580000.0
2009-03-06 16:40:00,139.345,140.17,139.345,140.035,943880000.0
2009-03-06 16:45:00,140.06,140.18,139.68,139.97,961480000.0
2009-03-06 16:50:00,139.965,139.965,139.64,139.655,1204100000.0
2009-03-06 16:55:00,139.655,139.975,139.585,139.82,923080000.0
2009-03-06 17:00:00,139.83,140.115,139.83,139.99,1071980000.0
2009-03-06 17:05:00,139.985,140.045,139.83,140.01,966800000.0
2009-03-06 17:10:00,140.015,140.1,139.755,139.81,973200000.0
2009-03-06 17:15:00,139.81,139.815,139.39,139.48,1353600000.0
2009-03-06 17:20:00,139.49,139.74,139.45,139.65,1232400000.0
2009-03-06 17:25:00,139.645,139.725,139.51,139.52,886300000.0
2009-03-06 17:30:00,139.52,139.59,139.285,139.325,847700000.0
2009-03-06 17:35:00,139.32,139.335,139.105,139.105,684600000.0
2009-03-06 17:40:00,139.1,139.115,138.84,138.9,739900000.0
2009-03-06 17:45:00,138.9,138.9,138.23,138.305,969400000.0
2009-03-06 17:50:00,138.295,138.32,138.135,138.16,886300000.0
2009-03-06 17:55:00,138.16,138.405,138.105,138.395,805400000.0
2009-03-06 18:00:00,138.395,138.515,138.265,138.455,841800000.0
2009-03-06 18:05:00,138.45,138.565,138.19,138.28,1136400000.0
2009-03-06 18:10:00,138.285,138.36,138.05,138.165,815000000.0
2009-03-06 18:15:00,138.16,138.235,137.915,137.995,854600000.0
2009-03-06 18:20:00,138.0,138.015,137.86,137.87,964800000.0
2009-03-06 18:25:00,137.865,137.95,137.805,137.91,857400000.0
2009-03-06 18:30:00,137.905,138.385,137.87,138.305,1254600000.0
2009-03-06 18:35:00,138.3,138.385,138.125,138.145,904400000.0
2009-03-06 18:40:00,138.14,138.285,138.07,138.22,939200000.0
2009-03-06 18:45:00,138.22,138.295,138.01,138.065,691800000.0
2009-03-06 18:50:00,138.07,138.135,138.02,138.05,579800000.0
2009-03-06 18:55:00,138.055,138.225,138.05,138.095,924200000.0
2009-03-06 19:00:00,138.085,138.18,137.985,138.1,775000000.0
2009-03-06 19:05:00,138.095,138.2,138.005,138.025,408000000.0
2009-03-06 19:10:00,138.025,138.025,137.93,137.99,547400000.0
2009-03-06 19:15:00,137.995,138.09,137.96,137.975,488800000.0
2009-03-06 19:20:00,137.985,138.12,137.965,137.975,342400000.0
2009-03-06 19:25:00,137.975,138.045,137.97,137.99,321400000.0
2009-03-06 19:30:00,138.0,138.025,137.935,138.0,424600000.0
2009-03-06 19:35:00,138.005,138.005,137.885,137.965,393400000.0
2009-03-06 19:40:00,137.96,137.96,137.74,137.745,332400000.0
2009-03-06 19:45:00,137.74,137.79,137.645,137.67,464000000.0
2009-03-06 19:50:00,137.665,137.95,137.6,137.895,818600000.0
2009-03-06 19:55:00,137.89,138.045,137.845,137.995,440400000.0
2009-03-06 20:00:00,137.99,138.02,137.88,137.98,246800000.0
2009-03-06 20:05:00,137.985,138.01,137.925,138.01,166800000.0
2009-03-06 20:10:00,138.02,138.205,138.015,138.18,348200000.0
2009-03-06 20:15:00,138.18,138.21,138.115,138.17,340800000.0
2009-03-06 20:20:00,138.165,138.165,138.025,138.08,312800000.0
2009-03-06 20:25:00,138.075,138.125,137.81,137.845,233600000.0
2009-03-06 20:30:00,137.84,137.855,137.66,137.73,447000000.0
2009-03-06 20:35:00,137.715,137.86,137.68,137.84,408200000.0
2009-03-06 20:40:00,137.845,137.88,137.76,137.86,574400000.0
2009-03-06 20:45:00,137.865,137.96,137.825,137.925,784700000.0
2009-03-06 20:50:00,137.94,138.215,137.94,138.14,596800000.0
2009-03-06 20:55:00,138.135,138.2,138.1,138.175,242600000.0
2009-03-06 21:00:00,138.17,138.33,138.16,138.24,454000000.0
2009-03-06 21:05:00,138.24,138.395,138.165,138.38,292600000.0
2009-03-06 21:10:00,138.38,138.47,138.325,138.415,504800000.0
2009-03-06 21:15:00,138.43,138.43,138.23,138.255,696400000.0
2009-03-06 21:20:00,138.25,138.255,138.145,138.24,602000000.0
2009-03-06 21:25:00,138.235,138.455,138.185,138.39,667000000.0
2009-03-06 21:30:00,138.405,138.43,138.32,138.325,742200000.0
2009-03-06 21:35:00,138.32,138.375,138.275,138.31,493400000.0
2009-03-06 21:40:00,138.305,138.305,138.13,138.18,342000000.0
2009-03-06 21:45:00,138.155,138.175,137.985,138.045,369800000.0
2009-03-06 21:50:00,138.055,138.15,137.975,138.0,359400000.0
2009-03-06 21:55:00,138.005,138.05,137.865,138.035,574600000.0
2009-03-06 22:00:00,138.045,138.095,138.0,138.01,601000000.0
2009-03-06 22:05:00,138.005,138.1,137.935,138.065,654200000.0
2009-03-06 22:10:00,138.075,138.16,138.06,138.135,402800000.0
2009-03-06 22:15:00,138.135,138.185,138.105,138.135,213400000.0
2009-03-06 22:20:00,138.13,138.17,137.785,137.855,524600000.0
2009-03-06 22:25:00,137.855,137.87,137.755,137.86,516800000.0
2009-03-06 22:30:00,137.86,138.335,137.86,138.335,485000000.0
2009-03-06 22:35:00,138.355,138.375,138.035,138.125,664200000.0
2009-03-06 22:40:00,138.135,138.325,138.135,138.295,496000000.0
2009-03-06 22:45:00,138.27,138.475,138.165,138.31,415600000.0
2009-03-06 22:50:00,138.32,138.33,138.235,138.275,306600000.0
2009-03-06 22:55:00,138.275,138.4,138.27,138.295,436200000.0
2009-03-06 23:00:00,138.295,138.44,138.285,138.41,411000000.0
2009-03-06 23:05:00,138.435,138.505,138.425,138.425,301400000.0
2009-03-06 23:10:00,138.43,138.475,138.42,138.475,275200000.0
2009-03-06 23:15:00,138.485,138.59,138.485,138.53,574600000.0
2009-03-06 23:20:00,138.545,138.625,138.455,138.57,416000000.0
2009-03-06 23:25:00,138.57,138.655,138.53,138.605,279400000.0
2009-03-06 23:30:00,138.605,138.605,138.485,138.485,607600000.0
2009-03-06 23:35:00,138.505,138.57,138.485,138.56,442400000.0
2009-03-06 23:40:00,138.57,138.645,138.53,138.53,483400000.0
2009-03-06 23:45:00,138.515,138.585,138.5,138.525,325400000.0
2009-03-06 23:50:00,138.53,138.555,138.49,138.52,148400000.0
2009-03-06 23:55:00,138.535,138.535,138.465,138.5,201600000.0
2009-03-08 23:00:00,138.459,138.548,138.4,138.548,402000000.0
2009-03-08 23:05:00,138.519,138.533,138.444,138.464,673400000.0
2009-03-08 23:10:00,138.459,138.564,138.457,138.545,371800000.0
2009-03-08 23:15:00,138.516,138.61,138.507,138.603,527400000.0
2009-03-08 23:20:00,138.61,138.798,138.526,138.798,716600000.0
2009-03-08 23:25:00,138.707,138.922,138.687,138.878,689400000.0
2009-03-08 23:30:00,138.898,138.934,138.791,138.846,844000000.0
2009-03-08 23:35:00,138.884,139.011,138.849,138.923,1014600000.0
2009-03-08 23:40:00,138.933,138.933,138.835,138.903,1278800000.0
2009-03-08 23:45:00,138.877,138.912,138.83,138.896,935000000.0
2009-03-08 23:50:00,138.879,138.934,138.802,138.9,706600000.0
2009-03-08 23:55:00,138.958,139.011,138.875,138.978,973000000.0
2009-03-09 00:00:00,139.03,139.045,138.945,138.96,60000000.0
2009-03-09 00:05:00,138.99,139.015,138.835,138.885,59400000.0
2009-03-09 00:10:00,138.9,138.925,138.82,138.845,63000000.0
2009-03-09 00:15:00,138.835,138.88,138.805,138.83,91400000.0
2009-03-09 00:20:00,138.855,138.875,138.805,138.81,90000000.0
2009-03-09 00:25:00,138.805,138.82,138.715,138.73,74000000.0
2009-03-09 00:30:00,138.705,138.735,138.67,138.69,119800000.0
2009-03-09 00:35:00,138.69,138.72,138.64,138.695,45200000.0
2009-03-09 00:40:00,138.69,138.735,138.69,138.71,89800000.0
2009-03-09 00:45:00,138.715,138.73,138.645,138.72,48200000.0
2009-03-09 00:50:00,138.725,138.76,138.7,138.725,56600000.0
2009-03-09 00:55:00,138.725,138.815,138.725,138.805,65600000.0
2009-03-09 01:00:00,138.81,138.865,138.795,138.81,96200000.0
2009-03-09 01:05:00,138.81,138.885,138.795,138.855,156400000.0
2009-03-09 01:10:00,138.85,138.885,138.77,138.84,194800000.0
2009-03-09 01:15:00,138.835,138.835,138.675,138.685,302400000.0
2009-03-09 01:20:00,138.68,138.78,138.65,138.685,128800000.0
2009-03-09 01:25:00,138.69,138.69,138.6,138.665,292000000.0
2009-03-09 01:30:00,138.675,138.73,138.645,138.67,287600000.0
2009-03-09 01:35:00,138.695,138.695,138.505,138.525,138600000.0
2009-03-09 01:40:00,138.525,138.565,138.43,138.525,226800000.0
2009-03-09 01:45:00,138.55,138.585,138.5,138.585,250800000.0
2009-03-09 01:50:00,138.585,138.65,138.495,138.635,209600000.0
2009-03-09 01:55:00,138.655,138.7,138.635,138.685,152400000.0
2009-03-09 02:00:00,138.66,138.82,138.66,138.82,370800000.0
2009-03-09 02:05:00,138.84,138.875,138.82,138.86,405600000.0
2009-03-09 02:10:00,138.86,139.08,138.855,139.055,471200000.0
2009-03-09 02:15:00,139.06,139.225,139.015,139.175,598200000.0
2009-03-09 02:20:00,139.185,139.29,139.07,139.07,576600000.0
2009-03-09 02:25:00,139.07,139.155,139.045,139.155,296000000.0
2009-03-09 02:30:00,139.15,139.33,139.13,139.285,229800000.0
2009-03-09 02:35:00,139.28,139.29,139.22,139.25,214000000.0
2009-03-09 02:40:00,139.26,139.31,139.215,139.22,266500000.0
2009-03-09 02:45:00,139.225,139.24,139.02,139.115,265800000.0
2009-03-09 02:50:00,139.115,139.115,138.87,138.885,320000000.0
2009-03-09 02:55:00,138.89,139.03,138.86,139.02,313600000.0
2009-03-09 03:00:00,139.02,139.04,138.96,138.975,143500000.0
2009-03-09 03:05:00,138.98,139.015,138.965,138.98,186200000.0
2009-03-09 03:10:00,138.98,138.99,138.78,138.815,420400000.0
2009-03-09 03:15:00,138.805,138.83,138.76,138.795,218400000.0
2009-03-09 03:20:00,138.785,138.985,138.785,138.965,203400000.0
2009-03-09 03:25:00,138.965,138.975,138.865,138.915,192000000.0
2009-03-09 03:30:00,138.91,138.965,138.875,138.935,180600000.0
2009-03-09 03:35:00,138.935,139.01,138.935,138.96,274600000.0
2009-03-09 03:40:00,138.965,138.98,138.945,138.945,109400000.0
2009-03-09 03:45:00,138.95,139.005,138.945,138.97,73000000.0
2009-03-09 03:50:00,138.975,138.995,138.86,138.86,139400000.0
2009-03-09 03:55:00,138.86,138.89,138.835,138.88,212600000.0
2009-03-09 04:00:00,138.88,138.985,138.855,138.96,252000000.0
2009-03-09 04:05:00,138.965,138.965,138.93,138.94,276800000.0
2009-03-09 04:10:00,138.95,139.075,138.94,139.055,370600000.0
2009-03-09 04:15:00,139.055,139.2,139.05,139.175,641600000.0
2009-03-09 04:20:00,139.17,139.19,139.105,139.165,378300000.0
2009-03-09 04:25:00,139.165,139.29,139.13,139.18,491200000.0
2009-03-09 04:30:00,139.185,139.19,139.035,139.045,423200000.0
2009-03-09 04:35:00,139.04,139.045,138.985,139.0,178400000.0
2009-03-09 04:40:00,139.01,139.025,138.985,139.015,161800000.0
2009-03-09 04:45:00,139.015,139.02,138.955,138.955,215000000.0
2009-03-09 04:50:00,138.955,138.975,138.895,138.94,266800000.0
2009-03-09 04:55:00,138.96,138.985,138.915,138.915,210000000.0
2009-03-09 05:00:00,138.91,138.94,138.885,138.91,212600000.0
2009-03-09 05:05:00,138.91,138.91,138.755,138.785,427400000.0
2009-03-09 05:10:00,138.8,138.845,138.66,138.78,266200000.0
2009-03-09 05:15:00,138.765,138.81,138.765,138.775,80000000.0
2009-03-09 05:20:00,138.79,138.8,138.625,138.675,261400000.0
2009-03-09 05:25:00,138.675,138.785,138.67,138.77,229800000.0
2009-03-09 05:30:00,138.765,138.785,138.68,138.715,88800000.0
2009-03-09 05:35:00,138.715,138.73,138.395,138.415,328600000.0
2009-03-09 05:40:00,138.4,138.475,138.345,138.475,745000000.0
2009-03-09 05:45:00,138.46,138.52,138.415,138.435,475400000.0
2009-03-09 05:50:00,138.435,138.45,138.35,138.425,777200000.0
2009-03-09 05:55:00,138.42,138.53,138.38,138.45,510600000.0
2009-03-09 06:00:00,138.445,138.55,138.43,138.51,437000000.0
2009-03-09 06:05:00,138.51,138.53,138.475,138.53,210400000.0
2009-03-09 06:10:00,138.53,138.585,138.53,138.54,351400000.0
2009-03-09 06:15:00,138.575,138.655,138.575,138.64,172000000.0
2009-03-09 06:20:00,138.615,138.665,138.58,138.605,471000000.0
2009-03-09 06:25:00,138.605,138.65,138.57,138.575,705800000.0
2009-03-09 06:30:00,138.575,138.595,138.46,138.46,676600000.0
2009-03-09 06:35:00,138.46,138.46,138.33,138.405,929000000.0
2009-03-09 06:40:00,138.415,138.48,138.385,138.39,464200000.0
2009-03-09 06:45:00,138.39,138.41,138.37,138.41,382400000.0
2009-03-09 06:50:00,138.41,138.425,138.4,138.4,159000000.0
2009-03-09 06:55:00,138.4,138.41,138.4,138.41,95800000.0
2009-03-09 07:00:00,138.41,138.75,138.41,138.71,948000000.0
2009-03-09 07:05:00,138.71,138.745,138.66,138.685,311400000.0
2009-03-09 07:10:00,138.685,138.685,138.645,138.66,205200000.0
2009-03-09 07:15:00,138.66,138.835,138.66,138.815,493000000.0
2009-03-09 07:20:00,138.81,138.81,138.76,138.8,295000000.0
2009-03-09 07:25:00,138.79,138.8,138.705,138.745,373800000.0
2009-03-09 07:30:00,138.74,138.785,138.73,138.755,445600000.0
2009-03-09 07:35:00,138.755,138.78,138.69,138.73,643800000.0
2009-03-09 07:40:00,138.715,138.76,138.69,138.74,425600000.0
2009-03-09 07:45:00,138.73,138.81,138.705,138.765,778400000.0
2009-03-09 07:50:00,138.765,138.8,138.75,138.77,340000000.0
2009-03-09 07:55:00,138.77,138.815,138.735,138.8,460000000.0
2009-03-09 08:00:00,138.795,138.8,138.74,138.76,498200000.0
2009-03-09 08:05:00,138.76,138.78,138.665,138.685,520800000.0
2009-03-09 08:10:00,138.685,138.685,138.555,138.605,637000000.0
2009-03-09 08:15:00,138.605,138.615,138.42,138.565,867800000.0
2009-03-09 08:20:00,138.56,138.575,138.195,138.315,814400000.0
2009-03-09 08:25:00,138.325,138.655,138.325,138.53,846200000.0
2009-03-09 08:30:00,138.53,138.655,138.475,138.625,703200000.0
2009-03-09 08:35:00,138.625,138.625,138.5,138.53,496800000.0
2009-03-09 08:40:00,138.52,138.615,138.505,138.545,668000000.0
2009-03-09 08:45:00,138.545,138.6,138.53,138.565,463600000.0
2009-03-09 08:50:00,138.565,138.575,138.515,138.56,340600000.0
2009-03-09 08:55:00,138.555,138.655,138.545,138.56,1008000000.0
2009-03-09 09:00:00,138.555,138.575,138.385,138.385,1189000000.0
2009-03-09 09:05:00,138.385,138.41,137.955,138.05,1950600000.0
2009-03-09 09:10:00,138.05,138.18,138.025,138.135,1756300000.0
2009-03-09 09:15:00,138.12,138.195,138.065,138.145,1063600000.0
2009-03-09 09:20:00,138.135,138.605,138.125,138.6,1071000000.0
2009-03-09 09:25:00,138.6,138.61,138.325,138.325,1436200000.0
2009-03-09 09:30:00,138.325,138.595,138.285,138.595,1135600000.0
2009-03-09 09:35:00,138.6,138.72,138.585,138.625,1920600000.0
2009-03-09 09:40:00,138.625,138.94,138.615,138.885,1989200000.0
2009-03-09 09:45:00,138.885,139.03,138.855,138.99,863600000.0
2009-03-09 09:50:00,138.99,139.125,138.86,138.985,547600000.0
2009-03-09 09:55:00,138.98,138.98,138.82,138.875,623800000.0
2009-03-09 10:00:00,138.875,138.88,138.51,138.595,1203000000.0
2009-03-09 10:05:00,138.61,138.615,138.37,138.495,916200000.0
2009-03-09 10:10:00,138.49,138.67,138.475,138.63,873200000.0
2009-03-09 10:15:00,138.62,138.65,138.4,138.425,1150800000.0
2009-03-09 10:20:00,138.44,138.475,138.105,138.17,2223300000.0
2009-03-09 10:25:00,138.185,138.3,138.04,138.055,2209100000.0
2009-03-09 10:30:00,138.055,138.09,137.905,137.96,2673200001.0
2009-03-09 10:35:00,137.955,137.975,137.84,137.9,2144000000.0
2009-03-09 10:40:00,137.885,137.99,137.7,137.99,3122200000.0
2009-03-09 10:45:00,137.99,138.095,137.875,137.99,2333100000.0
2009-03-09 10:50:00,137.99,138.23,137.99,138.09,2491800000.0
2009-03-09 10:55:00,138.09,138.16,137.945,138.075,1847800000.0
2009-03-09 11:00:00,138.07,138.165,137.74,137.75,2379000000.0
2009-03-09 11:05:00,137.71,137.79,137.605,137.71,1571921117.0
2009-03-09 11:10:00,137.72,137.755,137.325,137.53,1305240000.0
2009-03-09 11:15:00,137.53,137.57,137.405,137.445,1260200000.0
2009-03-09 11:20:00,137.45,137.83,137.45,137.7,1014560000.0
2009-03-09 11:25:00,137.7,137.87,137.675,137.78,1142440000.0
2009-03-09 11:30:00,137.77,137.82,137.72,137.745,802400000.0
2009-03-09 11:35:00,137.75,137.91,137.705,137.91,1983200000.0
2009-03-09 11:40:00,137.91,138.17,137.835,137.85,2440999997.0
2009-03-09 11:45:00,137.85,137.92,137.735,137.74,1831800000.0
2009-03-09 11:50:00,137.735,137.955,137.635,137.7,2754700000.0
2009-03-09 11:55:00,137.7,137.885,137.67,137.775,2474600000.0
2009-03-09 12:00:00,137.765,137.94,137.55,137.57,818900000.0
2009-03-09 12:05:00,137.565,137.81,137.565,137.79,854600000.0
2009-03-09 12:10:00,137.78,137.925,137.705,137.835,998800000.0
2009-03-09 12:15:00,137.83,137.86,137.595,137.69,850800000.0
2009-03-09 12:20:00,137.69,137.935,137.675,137.765,1211300000.0
2009-03-09 12:25:00,137.76,137.895,137.655,137.655,811000000.0
2009-03-09 12:30:00,137.65,137.765,137.595,137.64,1345700000.0
2009-03-09 12:35:00,137.64,137.84,137.55,137.67,1253000000.0
2009-03-09 12:40:00,137.67,137.675,137.535,137.615,1358200000.0
2009-03-09 12:45:00,137.615,137.645,137.345,137.39,1660000000.0
2009-03-09 12:50:00,137.395,137.575,137.375,137.505,967600000.0
2009-03-09 12:55:00,137.495,137.55,137.39,137.425,985200000.0
2009-03-09 13:00:00,137.43,137.62,137.37,137.6,1321800000.0
2009-03-09 13:05:00,137.6,137.71,137.51,137.63,1039400000.0
2009-03-09 13:10:00,137.635,137.755,137.485,137.5,1518800000.0
2009-03-09 13:15:00,137.505,137.665,137.435,137.47,679200000.0
2009-03-09 13:20:00,137.47,137.61,137.345,137.375,916800000.0
2009-03-09 13:25:00,137.375,137.7,137.37,137.44,905900000.0
2009-03-09 13:30:00,137.44,137.5,137.325,137.355,1059500000.0
2009-03-09 13:35:00,137.36,137.54,137.36,137.46,852400000.0
2009-03-09 13:40:00,137.46,137.615,137.43,137.43,706000000.0
2009-03-09 13:45:00,137.42,137.455,137.255,137.385,1047200000.0
2009-03-09 13:50:00,137.38,137.405,137.18,137.2,376600000.0
2009-03-09 13:55:00,137.195,137.265,137.17,137.18,386200000.0
2009-03-09 14:00:00,137.175,137.185,136.92,136.97,1373200000.0
2009-03-09 14:05:00,136.965,137.29,136.93,137.27,1424000000.0
2009-03-09 14:10:00,137.26,137.26,137.125,137.15,604400000.0
2009-03-09 14:15:00,137.15,137.205,136.985,137.1,708400000.0
2009-03-09 14:20:00,137.105,137.105,136.935,136.965,604200000.0
2009-03-09 14:25:00,136.965,137.025,136.81,136.87,1134000000.0
2009-03-09 14:30:00,136.875,136.965,136.775,136.81,927100000.0
2009-03-09 14:35:00,136.815,136.83,136.555,136.59,1186100000.0
2009-03-09 14:40:00,136.595,136.6,136.22,136.22,1725700000.0
2009-03-09 14:45:00,136.22,136.54,136.13,136.47,1274800000.0
2009-03-09 14:50:00,136.465,136.475,136.12,136.145,1179500000.0
2009-03-09 14:55:00,136.145,136.43,136.135,136.43,1379800000.0
2009-03-09 15:00:00,136.425,136.805,136.42,136.695,1413500000.0
2009-03-09 15:05:00,136.7,136.75,136.535,136.64,1323700001.0
2009-03-09 15:10:00,136.635,136.66,136.445,136.46,1190000000.0
2009-03-09 15:15:00,136.46,136.495,136.15,136.2,1456400000.0
2009-03-09 15:20:00,136.205,136.31,136.015,136.305,1169500000.0
2009-03-09 15:25:00,136.3,136.335,136.24,136.265,671800000.0
2009-03-09 15:30:00,136.27,136.46,136.215,136.325,1376900000.0
2009-03-09 15:35:00,136.33,136.64,136.3,136.59,1455200000.0
2009-03-09 15:40:00,136.6,136.775,136.525,136.67,1796300000.0
2009-03-09 15:45:00,136.68,136.835,136.59,136.82,1336000000.0
2009-03-09 15:50:00,136.825,136.935,136.77,136.81,1425800000.0
2009-03-09 15:55:00,136.805,136.915,136.655,136.685,1573700000.0
2009-03-09 16:00:00,136.68,136.835,136.635,136.805,1988600000.0
2009-03-09 16:05:00,136.805,137.025,136.805,136.89,1723400000.0
2009-03-09 16:10:00,136.885,137.265,136.88,137.175,1622100000.0
2009-03-09 16:15:00,137.18,137.35,136.995,137.02,1534210306.0
2009-03-09 16:20:00,137.01,137.06,136.78,136.815,1726000000.0
2009-03-09 16:25:00,136.815,136.985,136.78,136.955,1709000000.0
2009-03-09 16:30:00,136.955,137.01,136.79,136.795,1787200000.0
2009-03-09 16:35:00,136.79,136.805,136.375,136.5,1662900000.0
2009-03-09 16:40:00,136.49,136.725,136.385,136.7,1087800000.0
2009-03-09 16:45:00,136.7,136.76,136.555,136.555,822200000.0
2009-03-09 16:50:00,136.555,136.555,136.4,136.495,1538700000.0
2009-03-09 16:55:00,136.5,136.505,136.195,136.305,1383700000.0
2009-03-09 17:00:00,136.305,136.435,136.265,136.355,860200000.0
2009-03-09 17:05:00,136.365,136.37,136.05,136.21,861700000.0
2009-03-09 17:10:00,136.205,136.305,136.2,136.29,1021000000.0
2009-03-09 17:15:00,136.29,136.355,136.12,136.12,1165800000.0
2009-03-09 17:20:00,136.12,136.3,135.94,136.205,1094609020.0
2009-03-09 17:25:00,136.205,136.33,136.14,136.18,659000000.0
2009-03-09 17:30:00,136.175,136.415,136.13,136.39,1077200000.0
2009-03-09 17:35:00,136.4,136.475,136.225,136.29,772500000.0
2009-03-09 17:40:00,136.29,136.35,136.095,136.285,888100000.0
2009-03-09 17:45:00,136.29,136.31,136.14,136.17,567200000.0
2009-03-09 17:50:00,136.175,136.175,135.995,136.095,1306800000.0
2009-03-09 17:55:00,136.1,136.16,135.97,135.995,2488200000.0
2009-03-09 18:00:00,135.995,136.205,135.995,136.125,1909800000.0
2009-03-09 18:05:00,136.13,136.145,136.02,136.02,675200000.0
2009-03-09 18:10:00,136.025,136.41,136.02,136.4,677400000.0
2009-03-09 18:15:00,136.395,136.64,136.345,136.6,1053400000.0
2009-03-09 18:20:00,136.605,136.68,136.535,136.63,1153400000.0
2009-03-09 18:25:00,136.63,136.74,136.585,136.685,1010840000.0
2009-03-09 18:30:00,136.685,136.77,136.6,136.735,1166400000.0
2009-03-09 18:35:00,136.74,136.755,136.615,136.63,1161400000.0
2009-03-09 18:40:00,136.63,136.67,136.525,136.655,896200000.0
2009-03-09 18:45:00,136.665,136.7,136.63,136.67,608600000.0
2009-03-09 18:50:00,136.665,136.8,136.65,136.715,301400000.0
2009-03-09 18:55:00,136.72,136.925,136.7,136.795,875600000.0
2009-03-09 19:00:00,136.77,136.785,136.675,136.695,1129600000.0
2009-03-09 19:05:00,136.71,136.71,136.41,136.515,936800000.0
2009-03-09 19:10:00,136.51,136.57,136.455,136.54,790400000.0
2009-03-09 19:15:00,136.53,136.67,136.485,136.645,877000000.0
2009-03-09 19:20:00,136.65,136.7,136.54,136.56,553800000.0
2009-03-09 19:25:00,136.55,136.565,136.4,136.55,486400000.0
2009-03-09 19:30:00,136.545,136.56,136.395,136.48,481600000.0
2009-03-09 19:35:00,136.49,136.65,136.45,136.475,455600000.0
2009-03-09 19:40:00,136.47,136.61,136.45,136.52,426800000.0
2009-03-09 19:45:00,136.52,136.6,136.485,136.595,325400000.0
2009-03-09 19:50:00,136.595,136.655,136.55,136.565,190800000.0
2009-03-09 19:55:00,136.565,136.65,136.49,136.5,412200000.0
2009-03-09 20:00:00,136.495,136.61,136.495,136.595,306400000.0
2009-03-09 20:05:00,136.595,136.655,136.495,136.535,267200000.0
2009-03-09 20:10:00,136.545,136.565,136.39,136.485,474000000.0
2009-03-09 20:15:00,136.48,136.62,136.45,136.61,429600000.0
2009-03-09 20:20:00,136.61,136.64,136.51,136.605,452400000.0
2009-03-09 20:25:00,136.605,136.65,136.555,136.59,271400000.0
2009-03-09 20:30:00,136.58,136.63,136.4,136.455,366000000.0
2009-03-09 20:35:00,136.49,136.525,136.315,136.345,766000000.0
2009-03-09 20:40:00,136.35,136.425,136.25,136.415,951400000.0
2009-03-09 20:45:00,136.42,136.44,136.295,136.33,462000000.0
2009-03-09 20:50:00,136.335,136.45,136.33,136.42,539000000.0
2009-03-09 20:55:00,136.425,136.455,136.325,136.33,460800000.0
2009-03-09 21:00:00,136.335,136.445,136.335,136.375,376000000.0
2009-03-09 21:05:00,136.375,136.44,136.33,136.375,349400000.0
2009-03-09 21:10:00,136.38,136.385,136.18,136.23,541400000.0
2009-03-09 21:15:00,136.235,136.25,136.085,136.165,364700000.0
2009-03-09 21:20:00,136.17,136.23,136.11,136.13,434400000.0
2009-03-09 21:25:00,136.13,136.18,136.095,136.165,653800000.0
2009-03-09 21:30:00,136.16,136.235,136.15,136.23,409200000.0
2009-03-09 21:35:00,136.23,136.325,136.195,136.23,550000000.0
2009-03-09 21:40:00,136.23,136.275,136.14,136.24,516800000.0
2009-03-09 21:45:00,136.24,136.355,136.2,136.325,366800000.0
2009-03-09 21:50:00,136.33,136.38,136.295,136.365,164200000.0
2009-03-09 21:55:00,136.375,136.385,136.285,136.305,227600000.0
2009-03-09 22:00:00,136.305,136.33,136.17,136.21,211400000.0
2009-03-09 22:05:00,136.205,136.225,136.105,136.125,142800000.0
2009-03-09 22:10:00,136.135,136.18,136.105,136.16,193000000.0
2009-03-09 22:15:00,136.175,136.185,136.085,136.155,200800000.0
2009-03-09 22:20:00,136.155,136.17,136.1,136.17,108200000.0
2009-03-09 22:25:00,136.17,136.25,136.115,136.125,256000000.0
2009-03-09 22:30:00,136.125,136.145,136.045,136.05,178600000.0
2009-03-09 22:35:00,136.055,136.225,135.93,136.16,438000000.0
2009-03-09 22:40:00,136.155,136.205,136.1,136.205,179000000.0
2009-03-09 22:45:00,136.21,136.245,136.095,136.16,214400000.0
2009-03-09 22:50:00,136.15,136.28,136.15,136.235,208300000.0
2009-03-09 22:55:00,136.24,136.24,136.135,136.16,235700000.0
2009-03-09 23:00:00,136.165,136.235,136.045,136.235,178400000.0
2009-03-09 23:05:00,136.255,136.27,136.08,136.145,221600000.0
2009-03-09 23:10:00,136.135,136.16,136.055,136.055,180400000.0
2009-03-09 23:15:00,136.07,136.135,135.975,136.06,83000000.0
2009-03-09 23:20:00,136.065,136.1,135.92,136.09,207600000.0
2009-03-09 23:25:00,136.11,136.11,136.005,136.035,74800000.0
2009-03-09 23:30:00,136.035,136.155,136.03,136.045,176600000.0
2009-03-09 23:35:00,136.01,136.135,136.01,136.11,83200000.0
2009-03-09 23:40:00,136.11,136.185,136.1,136.13,169200000.0
2009-03-09 23:45:00,136.125,136.125,136.07,136.1,58600000.0
2009-03-09 23:50:00,136.11,136.135,136.025,136.13,93800000.0
2009-03-09 23:55:00,136.13,136.13,136.06,136.09,112800000.0
2009-03-10 00:00:00,136.09,136.135,136.085,136.11,49000000.0
2009-03-10 00:05:00,136.115,136.14,136.06,136.12,83600000.0
2009-03-10 00:10:00,136.12,136.15,136.07,136.135,49600000.0
2009-03-10 00:15:00,136.13,136.13,136.06,136.09,76200000.0
2009-03-10 00:20:00,136.105,136.115,136.01,136.03,266900000.0
2009-03-10 00:25:00,136.03,136.07,136.02,136.03,162000000.0
2009-03-10 00:30:00,136.005,136.075,135.975,136.05,115960000.0
2009-03-10 00:35:00,136.055,136.105,136.04,136.1,70200000.0
2009-03-10 00:40:00,136.11,136.12,136.08,136.12,50800000.0
2009-03-10 00:45:00,136.095,136.15,136.095,136.145,77200000.0
2009-03-10 00:50:00,136.145,136.21,136.14,136.205,60800000.0
2009-03-10 00:55:00,136.205,136.28,136.18,136.21,114600000.0
2009-03-10 01:00:00,136.25,136.52,136.245,136.435,451800000.0
2009-03-10 01:05:00,136.45,136.45,136.37,136.415,152400000.0
2009-03-10 01:10:00,136.42,136.52,136.42,136.485,397000000.0
2009-03-10 01:15:00,136.47,136.47,136.33,136.405,232600000.0
2009-03-10 01:20:00,136.415,136.455,136.375,136.425,260000000.0
2009-03-10 01:25:00,136.405,136.43,136.31,136.39,179200000.0
2009-03-10 01:30:00,136.375,136.455,136.375,136.4,109600000.0
2009-03-10 01:35:00,136.38,136.38,136.305,136.35,166200000.0
2009-03-10 01:40:00,136.35,136.395,136.31,136.345,177400000.0
2009-03-10 01:45:00,136.345,136.375,136.305,136.355,116200000.0
2009-03-10 01:50:00,136.355,136.385,136.3,136.38,144800000.0
2009-03-10 01:55:00,136.395,136.47,136.37,136.42,121200000.0
2009-03-10 02:00:00,136.42,136.485,136.415,136.46,183200000.0
2009-03-10 02:05:00,136.47,136.51,136.385,136.455,306000000.0
2009-03-10 02:10:00,136.46,136.5,136.27,136.295,343200000.0
2009-03-10 02:15:00,136.315,136.425,136.315,136.39,410600000.0
2009-03-10 02:20:00,136.425,136.585,136.4,136.555,266200000.0
2009-03-10 02:25:00,136.605,136.815,136.585,136.8,579000000.0
2009-03-10 02:30:00,136.8,136.8,136.64,136.655,454200000.0
2009-03-10 02:35:00,136.65,137.0,136.65,136.84,673000000.0
2009-03-10 02:40:00,136.835,136.925,136.805,136.85,517600000.0
2009-03-10 02:45:00,136.855,136.895,136.775,136.775,294800000.0
2009-03-10 02:50:00,136.78,136.925,136.77,136.88,475600000.0
2009-03-10 02:55:00,136.885,136.89,136.755,136.82,526400000.0
2009-03-10 03:00:00,136.815,136.885,136.71,136.755,331200000.0
2009-03-10 03:05:00,136.755,136.815,136.705,136.785,371600000.0
2009-03-10 03:10:00,136.785,136.87,136.755,136.795,544400000.0
2009-03-10 03:15:00,136.795,136.815,136.745,136.775,298800000.0
2009-03-10 03:20:00,136.78,136.88,136.77,136.805,264200000.0
2009-03-10 03:25:00,136.81,136.835,136.785,136.82,236000000.0
2009-03-10 03:30:00,136.82,136.865,136.795,136.825,236800000.0
2009-03-10 03:35:00,136.78,136.8,136.735,136.755,279400000.0
2009-03-10 03:40:00,136.745,136.77,136.71,136.715,264400000.0
2009-03-10 03:45:00,136.725,136.735,136.535,136.565,473600000.0
2009-03-10 03:50:00,136.55,136.72,136.54,136.67,261600000.0
2009-03-10 03:55:00,136.675,136.72,136.64,136.665,167200000.0
2009-03-10 04:00:00,136.675,136.78,136.665,136.735,166000000.0
2009-03-10 04:05:00,136.735,136.83,136.725,136.785,345600000.0
2009-03-10 04:10:00,136.785,136.795,136.705,136.715,168400000.0
2009-03-10 04:15:00,136.715,136.795,136.715,136.77,272000000.0
2009-03-10 04:20:00,136.77,136.805,136.695,136.72,200600000.0
2009-03-10 04:25:00,136.715,136.825,136.69,136.805,198000000.0
2009-03-10 04:30:00,136.82,136.825,136.715,136.73,179600000.0
2009-03-10 04:35:00,136.73,136.75,136.52,136.53,321200000.0
2009-03-10 04:40:00,136.54,136.63,136.54,136.595,195000000.0
2009-03-10 04:45:00,136.59,136.695,136.58,136.665,276200000.0
2009-03-10 04:50:00,136.665,136.7,136.63,136.655,174200000.0
2009-03-10 04:55:00,136.665,136.725,136.645,136.705,137200000.0
2009-03-10 05:00:00,136.7,136.92,136.7,136.92,575000000.0
2009-03-10 05:05:00,136.92,136.935,136.87,136.925,506000000.0
2009-03-10 05:10:00,136.925,136.955,136.83,136.87,718000000.0
2009-03-10 05:15:00,136.875,136.89,136.78,136.78,538200000.0
2009-03-10 05:20:00,136.78,136.865,136.745,136.805,388200000.0
2009-03-10 05:25:00,136.795,136.9,136.775,136.89,214000000.0
2009-03-10 05:30:00,136.89,136.905,136.865,136.88,200400000.0
2009-03-10 05:35:00,136.875,136.92,136.875,136.905,142200000.0
2009-03-10 05:40:00,136.9,136.93,136.835,136.87,281000000.0
2009-03-10 05:45:00,136.875,136.895,136.845,136.87,120700000.0
2009-03-10 05:50:00,136.875,136.97,136.865,136.96,225900000.0
2009-03-10 05:55:00,136.96,137.05,136.94,137.035,273800000.0
2009-03-10 06:00:00,137.04,137.04,136.775,136.79,329800000.0
2009-03-10 06:05:00,136.79,136.825,136.5,136.63,619400000.0
2009-03-10 06:10:00,136.625,136.63,136.595,136.6,342800000.0
2009-03-10 06:15:00,136.6,136.6,136.475,136.51,343300000.0
2009-03-10 06:20:00,136.545,136.585,136.5,136.535,206600000.0
2009-03-10 06:25:00,136.535,136.59,136.485,136.54,235000000.0
2009-03-10 06:30:00,136.535,136.56,136.525,136.55,194800000.0
2009-03-10 06:35:00,136.55,136.65,136.495,136.635,250200000.0
2009-03-10 06:40:00,136.64,136.705,136.585,136.595,422400000.0
2009-03-10 06:45:00,136.595,136.62,136.195,136.255,776700000.0
2009-03-10 06:50:00,136.255,136.305,136.135,136.195,422700000.0
2009-03-10 06:55:00,136.2,136.375,136.195,136.375,363200000.0
2009-03-10 07:00:00,136.37,136.395,136.295,136.39,287800000.0
2009-03-10 07:05:00,136.395,136.395,136.31,136.355,224200000.0
2009-03-10 07:10:00,136.36,136.405,136.34,136.34,144400000.0
2009-03-10 07:15:00,136.335,136.395,136.315,136.37,165000000.0
2009-03-10 07:20:00,136.38,136.43,136.34,136.35,152800000.0
2009-03-10 07:25:00,136.355,136.525,136.35,136.47,270200000.0
2009-03-10 07:30:00,136.47,136.525,136.395,136.475,298200000.0
2009-03-10 07:35:00,136.455,136.59,136.455,136.55,197200000.0
2009-03-10 07:40:00,136.555,136.83,136.555,136.805,521600000.0
2009-03-10 07:45:00,136.81,136.85,136.635,136.68,492600000.0
2009-03-10 07:50:00,136.685,136.8,136.66,136.695,344500000.0
2009-03-10 07:55:00,136.695,136.74,136.4,136.475,653600000.0
2009-03-10 08:00:00,136.495,136.615,136.48,136.555,522400000.0
2009-03-10 08:05:00,136.545,136.585,136.435,136.44,298200000.0
2009-03-10 08:10:00,136.445,136.445,135.865,135.93,754800000.0
2009-03-10 08:15:00,135.925,136.025,135.805,135.965,555700000.0
2009-03-10 08:20:00,135.97,136.13,135.96,136.05,487800000.0
2009-03-10 08:25:00,136.05,136.075,135.725,135.725,308200000.0
2009-03-10 08:30:00,135.75,135.83,135.59,135.8,597000000.0
2009-03-10 08:35:00,135.8,135.8,135.665,135.775,393400000.0
2009-03-10 08:40:00,135.775,135.87,135.765,135.855,258000000.0
2009-03-10 08:45:00,135.865,136.15,135.85,136.06,376600000.0
2009-03-10 08:50:00,136.085,136.23,136.04,136.195,371200000.0
2009-03-10 08:55:00,136.195,136.2,136.055,136.065,370000000.0
2009-03-10 09:00:00,136.07,136.23,136.065,136.21,398300000.0
2009-03-10 09:05:00,136.21,136.28,136.065,136.085,494400000.0
2009-03-10 09:10:00,136.09,136.33,136.045,136.31,425600000.0
2009-03-10 09:15:00,136.3,136.325,136.175,136.185,402800000.0
2009-03-10 09:20:00,136.195,136.33,136.14,136.165,365000000.0
2009-03-10 09:25:00,136.17,136.175,136.02,136.13,347600000.0
2009-03-10 09:30:00,136.12,136.12,135.835,135.85,493300000.0
2009-03-10 09:35:00,135.85,136.17,135.845,136.17,454400000.0
2009-03-10 09:40:00,136.175,136.315,136.17,136.315,793200000.0
2009-03-10 09:45:00,136.325,136.455,136.305,136.355,789800000.0
2009-03-10 09:50:00,136.355,136.405,136.26,136.28,926200000.0
2009-03-10 09:55:00,136.275,136.49,136.145,136.45,1305100000.0
2009-03-10 10:00:00,136.45,136.625,136.33,136.49,1259400000.0
2009-03-10 10:05:00,136.485,136.485,136.29,136.29,633100000.0
2009-03-10 10:10:00,136.295,136.34,136.115,136.21,1089200000.0
2009-03-10 10:15:00,136.215,136.52,136.21,136.42,1009800000.0
2009-03-10 10:20:00,136.435,136.47,136.335,136.445,600000000.0
2009-03-10 10:25:00,136.45,136.66,136.44,136.595,1535200000.0
2009-03-10 10:30:00,136.595,136.65,136.52,136.52,1008600000.0
2009-03-10 10:35:00,136.535,136.79,136.525,136.77,801400000.0
2009-03-10 10:40:00,136.775,136.905,136.705,136.85,1164000000.0
2009-03-10 10:45:00,136.85,136.86,136.685,136.81,872700000.0
2009-03-10 10:50:00,136.785,136.855,136.705,136.83,1349500000.0
2009-03-10 10:55:00,136.825,136.84,136.44,136.445,1562800000.0
2009-03-10 11:00:00,136.445,136.445,136.295,136.345,630000000.0
2009-03-10 11:05:00,136.345,136.52,136.34,136.5,565500000.0
2009-03-10 11:10:00,136.5,136.595,136.365,136.39,550600000.0
2009-03-10 11:15:00,136.39,136.39,136.155,136.18,831400000.0
2009-03-10 11:20:00,136.175,136.18,135.95,136.055,844000000.0
2009-03-10 11:25:00,136.07,136.225,136.035,136.075,796600000.0
2009-03-10 11:30:00,136.075,136.08,135.76,135.855,1787000000.0
2009-03-10 11:35:00,135.86,136.225,135.85,136.125,1051800000.0
2009-03-10 11:40:00,136.13,136.315,136.085,136.14,831800000.0
2009-03-10 11:45:00,136.14,136.18,136.07,136.07,689200000.0
2009-03-10 11:50:00,136.08,136.18,135.975,135.99,615200000.0
2009-03-10 11:55:00,135.995,136.17,135.95,136.07,1252800000.0
2009-03-10 12:00:00,136.065,136.305,136.04,136.23,1050600000.0
2009-03-10 12:05:00,136.225,136.61,136.175,136.465,1104800000.0
2009-03-10 12:10:00,136.465,136.47,136.17,136.195,926800000.0
2009-03-10 12:15:00,136.195,136.43,136.19,136.415,997600000.0
2009-03-10 12:20:00,136.425,136.465,136.295,136.325,1090900000.0
2009-03-10 12:25:00,136.33,136.42,136.265,136.42,1341200000.0
2009-03-10 12:30:00,136.425,136.52,136.255,136.28,1205400000.0
2009-03-10 12:35:00,136.285,136.315,136.17,136.27,1853700000.0
2009-03-10 12:40:00,136.275,136.33,136.12,136.14,1150400000.0
2009-03-10 12:45:00,136.135,136.21,135.97,136.115,1587000000.0
2009-03-10 12:50:00,136.115,136.325,136.11,136.31,2063600000.0
2009-03-10 12:55:00,136.3,136.415,136.27,136.38,1452000000.0
2009-03-10 13:00:00,136.38,136.4,136.175,136.19,1621200000.0
2009-03-10 13:05:00,136.205,136.23,136.07,136.145,2053000000.0
2009-03-10 13:10:00,136.15,136.22,135.925,135.925,1628400000.0
2009-03-10 13:15:00,135.92,136.125,135.92,136.06,1465600000.0
2009-03-10 13:20:00,136.06,136.06,135.99,135.99,1289200000.0
2009-03-10 13:25:00,135.99,135.995,135.83,135.83,979600000.0
2009-03-10 13:30:00,135.84,136.09,135.825,136.07,1100800000.0
2009-03-10 13:35:00,136.075,136.105,135.93,135.965,1039800000.0
2009-03-10 13:40:00,135.955,136.125,135.92,136.02,1111700000.0
2009-03-10 13:45:00,136.01,136.085,135.975,136.065,383600000.0
2009-03-10 13:50:00,136.075,136.18,136.03,136.17,750200000.0
2009-03-10 13:55:00,136.17,136.3,136.15,136.285,1239700000.0
2009-03-10 14:00:00,136.285,136.295,136.155,136.215,836800000.0
2009-03-10 14:05:00,136.225,136.335,136.19,136.33,1347800000.0
2009-03-10 14:10:00,136.335,136.425,136.23,136.42,707000000.0
2009-03-10 14:15:00,136.405,136.47,136.245,136.37,1153000000.0
2009-03-10 14:20:00,136.365,136.405,135.975,136.065,1539300000.0
2009-03-10 14:25:00,136.07,136.12,135.66,135.89,2104400000.0
2009-03-10 14:30:00,135.89,136.095,135.845,135.98,1098200000.0
2009-03-10 14:35:00,135.98,136.135,135.94,136.11,871500000.0
2009-03-10 14:40:00,136.115,136.245,135.905,135.91,898600000.0
2009-03-10 14:45:00,135.91,136.27,135.865,136.07,1203200000.0
2009-03-10 14:50:00,136.07,136.085,135.87,135.94,1103900000.0
2009-03-10 14:55:00,135.945,136.045,135.835,135.865,1227000000.0
2009-03-10 15:00:00,135.86,135.985,135.775,135.875,1265600000.0
2009-03-10 15:05:00,135.88,136.055,135.845,136.03,724000000.0
2009-03-10 15:10:00,136.03,136.14,135.9,135.91,792000000.0
2009-03-10 15:15:00,135.91,136.1,135.885,136.055,929200000.0
2009-03-10 15:20:00,136.05,136.08,135.995,136.045,361400000.0
2009-03-10 15:25:00,136.045,136.18,136.025,136.145,713800000.0
2009-03-10 15:30:00,136.13,136.13,135.855,136.035,1535000000.0
2009-03-10 15:35:00,136.03,136.175,135.96,136.145,1586000000.0
2009-03-10 15:40:00,136.145,136.26,136.095,136.22,1364600000.0
2009-03-10 15:45:00,136.225,136.325,136.19,136.225,2047000000.0
2009-03-10 15:50:00,136.225,136.44,136.135,136.34,2171000000.0
2009-03-10 15:55:00,136.3,136.365,136.29,136.29,1033400000.0
2009-03-10 16:00:00,136.32,136.35,136.27,136.33,1325200000.0
2009-03-10 16:05:00,136.33,136.715,136.29,136.59,2195800000.0
2009-03-10 16:10:00,136.59,136.695,136.435,136.47,1671000000.0
2009-03-10 16:15:00,136.47,136.51,136.2,136.22,1476200000.0
2009-03-10 16:20:00,136.22,136.38,136.205,136.33,1839800000.0
2009-03-10 16:25:00,136.33,136.485,136.325,136.37,1891600000.0
2009-03-10 16:30:00,136.36,136.395,136.24,136.315,2055400000.0
2009-03-10 16:35:00,136.315,136.42,136.275,136.33,1906800000.0
2009-03-10 16:40:00,136.335,136.34,136.225,136.275,1870800000.0
2009-03-10 16:45:00,136.275,136.385,136.27,136.35,797200000.0
2009-03-10 16:50:00,136.35,136.46,136.295,136.37,877400000.0
2009-03-10 16:55:00,136.37,136.42,136.185,136.3,1120000000.0
2009-03-10 17:00:00,136.3,136.335,136.17,136.245,1074400000.0
2009-03-10 17:05:00,136.255,136.325,136.245,136.31,850600000.0
2009-03-10 17:10:00,136.31,136.31,136.145,136.26,964400000.0
2009-03-10 17:15:00,136.26,136.32,136.195,136.205,1537400000.0
2009-03-10 17:20:00,136.205,136.355,136.195,136.355,1131400000.0
2009-03-10 17:25:00,136.355,136.4,136.26,136.335,1345000000.0
2009-03-10 17:30:00,136.345,136.5,136.34,136.375,1110800000.0
2009-03-10 17:35:00,136.37,136.455,136.12,136.145,1273300000.0
2009-03-10 17:40:00,136.16,136.33,136.135,136.245,1265800000.0
2009-03-10 17:45:00,136.245,136.445,136.245,136.43,1336200000.0
2009-03-10 17:50:00,136.435,136.47,136.285,136.325,1173800000.0
2009-03-10 17:55:00,136.325,136.375,136.135,136.19,1571800000.0
2009-03-10 18:00:00,136.195,136.245,135.945,136.01,1367000000.0
2009-03-10 18:05:00,136.015,136.175,135.985,135.995,1246500000.0
2009-03-10 18:10:00,135.99,135.99,135.875,135.925,1012800000.0
2009-03-10 18:15:00,135.925,136.09,135.85,136.075,1034800000.0
2009-03-10 18:20:00,136.075,136.085,135.965,136.02,1228000000.0
2009-03-10 18:25:00,136.02,136.165,135.97,136.12,1156600000.0
2009-03-10 18:30:00,136.12,136.26,136.075,136.25,1009200000.0
2009-03-10 18:35:00,136.25,136.25,136.105,136.12,745600000.0
2009-03-10 18:40:00,136.11,136.16,136.02,136.085,758800000.0
2009-03-10 18:45:00,136.07,136.085,135.95,136.0,1225600000.0
2009-03-10 18:50:00,136.0,136.07,135.905,135.93,967400000.0
2009-03-10 18:55:00,135.93,135.98,135.85,135.85,1169200000.0
2009-03-10 19:00:00,135.86,135.965,135.75,135.755,590800000.0
2009-03-10 19:05:00,135.76,135.84,135.7,135.795,470600000.0
2009-03-10 19:10:00,135.78,135.805,135.75,135.8,421000000.0
2009-03-10 19:15:00,135.8,135.815,135.545,135.58,885900000.0
2009-03-10 19:20:00,135.585,135.635,135.435,135.46,724000000.0
2009-03-10 19:25:00,135.43,135.58,135.425,135.58,659100000.0
2009-03-10 19:30:00,135.575,135.825,135.555,135.81,854100000.0
2009-03-10 19:35:00,135.805,135.81,135.71,135.71,608000000.0
2009-03-10 19:40:00,135.72,136.19,135.67,136.175,661200000.0
2009-03-10 19:45:00,136.145,136.175,136.015,136.05,755800000.0
2009-03-10 19:50:00,136.055,136.08,135.635,135.74,840400000.0
2009-03-10 19:55:00,135.745,135.865,135.69,135.83,801600000.0
2009-03-10 20:00:00,135.825,135.87,135.59,135.605,788200000.0
2009-03-10 20:05:00,135.605,135.68,135.35,135.485,1165800000.0
2009-03-10 20:10:00,135.505,135.565,135.31,135.315,1163400000.0
2009-03-10 20:15:00,135.32,135.325,135.145,135.305,1243600000.0
2009-03-10 20:20:00,135.3,135.39,135.24,135.315,786800000.0
2009-03-10 20:25:00,135.315,135.455,135.3,135.44,473400000.0
2009-03-10 20:30:00,135.445,135.505,135.285,135.395,673400000.0
2009-03-10 20:35:00,135.39,135.465,135.275,135.28,452600000.0
2009-03-10 20:40:00,135.285,135.6,135.285,135.6,308200000.0
2009-03-10 20:45:00,135.595,135.655,135.455,135.615,453200000.0
2009-03-10 20:50:00,135.615,135.635,135.565,135.565,468800000.0
2009-03-10 20:55:00,135.565,135.71,135.56,135.71,367800000.0
2009-03-10 21:00:00,135.705,135.72,135.545,135.545,169200000.0
2009-03-10 21:05:00,135.545,135.67,135.545,135.635,340200000.0
2009-03-10 21:10:00,135.64,135.725,135.64,135.655,354800000.0
2009-03-10 21:15:00,135.66,135.73,135.565,135.655,368400000.0
2009-03-10 21:20:00,135.655,135.655,135.545,135.555,178400000.0
2009-03-10 21:25:00,135.56,135.7,135.535,135.66,284200000.0
2009-03-10 21:30:00,135.66,135.765,135.645,135.645,264300000.0
2009-03-10 21:35:00,135.645,135.725,135.585,135.72,252600000.0
2009-03-10 21:40:00,135.73,135.765,135.545,135.55,403800000.0
2009-03-10 21:45:00,135.555,135.705,135.555,135.675,293600000.0
2009-03-10 21:50:00,135.67,135.71,135.665,135.68,320400000.0
2009-03-10 21:55:00,135.685,135.735,135.675,135.695,142000000.0
2009-03-10 22:00:00,135.69,135.695,135.57,135.625,295200000.0
2009-03-10 22:05:00,135.62,135.745,135.615,135.735,288800000.0
2009-03-10 22:10:00,135.72,135.735,135.675,135.705,256400000.0
2009-03-10 22:15:00,135.705,135.75,135.675,135.695,234800000.0
2009-03-10 22:20:00,135.72,135.72,135.535,135.535,254400000.0
2009-03-10 22:25:00,135.545,135.585,135.535,135.58,167700000.0
2009-03-10 22:30:00,135.575,135.675,135.56,135.61,539600000.0
2009-03-10 22:35:00,135.61,135.695,135.61,135.65,616600000.0
2009-03-10 22:40:00,135.65,135.695,135.635,135.66,373400000.0
2009-03-10 22:45:00,135.675,135.765,135.665,135.695,632200000.0
2009-03-10 22:50:00,135.695,135.7,135.6,135.65,360400000.0
2009-03-10 22:55:00,135.645,135.725,135.625,135.665,669600000.0
2009-03-10 23:00:00,135.665,135.74,135.625,135.655,81400000.0
2009-03-10 23:05:00,135.68,135.695,135.61,135.64,84000000.0
2009-03-10 23:10:00,135.615,135.74,135.615,135.74,158400000.0
2009-03-10 23:15:00,135.75,135.775,135.635,135.645,131400000.0
2009-03-10 23:20:00,135.65,135.755,135.605,135.65,189600000.0
2009-03-10 23:25:00,135.65,135.735,135.65,135.705,138000000.0
2009-03-10 23:30:00,135.705,135.745,135.625,135.73,191600000.0
2009-03-10 23:35:00,135.73,135.745,135.62,135.68,282700000.0
2009-03-10 23:40:00,135.695,135.735,135.595,135.655,346500000.0
2009-03-10 23:45:00,135.655,135.705,135.63,135.685,56600000.0
2009-03-10 23:50:00,135.7,135.72,135.618,135.705,134800000.0
2009-03-10 23:55:00,135.705,135.725,135.695,135.7,94000000.0
2009-03-11 00:00:00,135.695,135.73,135.63,135.645,230200000.0
2009-03-11 00:05:00,135.645,135.66,135.555,135.58,85600000.0
2009-03-11 00:10:00,135.555,135.63,135.555,135.63,50400000.0
2009-03-11 00:15:00,135.63,135.695,135.63,135.645,215000000.0
2009-03-11 00:20:00,135.65,135.715,135.63,135.715,102200000.0
2009-03-11 00:25:00,135.72,135.91,135.685,135.855,358947000.0
2009-03-11 00:30:00,135.86,135.885,135.82,135.855,162200000.0
2009-03-11 00:35:00,135.845,135.845,135.805,135.82,70600000.0
2009-03-11 00:40:00,135.82,135.86,135.785,135.845,102000000.0
2009-03-11 00:45:00,135.845,136.005,135.845,135.905,248800000.0
2009-03-11 00:50:00,135.92,135.95,135.89,135.905,115200000.0
2009-03-11 00:55:00,135.9,135.95,135.805,135.94,120000000.0
2009-03-11 01:00:00,135.94,136.02,135.88,135.995,225800000.0
2009-03-11 01:05:00,135.985,136.01,135.895,135.935,162000000.0
2009-03-11 01:10:00,135.955,135.98,135.835,135.835,187500000.0
2009-03-11 01:15:00,135.845,135.89,135.78,135.785,122000000.0
2009-03-11 01:20:00,135.79,135.94,135.79,135.93,138800000.0
2009-03-11 01:25:00,135.93,136.075,135.925,136.035,247900000.0
2009-03-11 01:30:00,136.035,136.155,136.005,136.11,157400000.0
2009-03-11 01:35:00,136.11,136.135,136.045,136.11,120400000.0
2009-03-11 01:40:00,136.105,136.185,136.085,136.135,165000000.0
2009-03-11 01:45:00,136.14,136.145,136.085,136.09,181000000.0
2009-03-11 01:50:00,136.095,136.22,136.045,136.22,290600000.0
2009-03-11 01:55:00,136.225,136.26,136.175,136.205,387000000.0
2009-03-11 02:00:00,136.2,136.225,136.065,136.075,428000000.0
2009-03-11 02:05:00,136.075,136.085,135.96,136.075,446200000.0
2009-03-11 02:10:00,136.08,136.095,135.98,136.06,212800000.0
2009-03-11 02:15:00,136.05,136.07,136.03,136.05,281800000.0
2009-03-11 02:20:00,136.055,136.24,136.005,136.24,615000000.0
2009-03-11 02:25:00,136.24,136.255,136.075,136.105,472200000.0
2009-03-11 02:30:00,136.095,136.15,136.025,136.15,451800000.0
2009-03-11 02:35:00,136.145,136.145,136.0,136.02,316800000.0
2009-03-11 02:40:00,136.025,136.07,135.95,136.065,378600000.0
2009-03-11 02:45:00,136.07,136.07,136.015,136.02,126400000.0
2009-03-11 02:50:00,136.02,136.08,135.965,136.015,281400000.0
2009-03-11 02:55:00,136.035,136.04,135.965,136.015,430200000.0
2009-03-11 03:00:00,136.02,136.055,135.815,135.845,545600000.0
2009-03-11 03:05:00,135.85,135.855,135.615,135.68,436800000.0
2009-03-11 03:10:00,135.695,135.75,135.685,135.735,244800000.0
2009-03-11 03:15:00,135.745,135.76,135.685,135.76,196800000.0
2009-03-11 03:20:00,135.755,135.755,135.535,135.535,438900000.0
2009-03-11 03:25:00,135.54,135.735,135.53,135.725,236000000.0
2009-03-11 03:30:00,135.73,135.77,135.7,135.715,143050000.0
2009-03-11 03:35:00,135.715,135.715,135.575,135.62,148800000.0
2009-03-11 03:40:00,135.625,135.685,135.59,135.63,178800000.0
2009-03-11 03:45:00,135.63,135.79,135.63,135.775,211600000.0
2009-03-11 03:50:00,135.78,135.82,135.75,135.79,208200000.0
2009-03-11 03:55:00,135.785,135.85,135.745,135.775,212400000.0
2009-03-11 04:00:00,135.785,135.785,135.71,135.725,196800000.0
2009-03-11 04:05:00,135.725,135.83,135.715,135.825,158200000.0
2009-03-11 04:10:00,135.83,135.84,135.745,135.785,194400000.0
2009-03-11 04:15:00,135.775,135.805,135.755,135.755,122000000.0
2009-03-11 04:20:00,135.76,135.765,135.56,135.595,209200000.0
2009-03-11 04:25:00,135.59,135.645,135.545,135.63,592600000.0
2009-03-11 04:30:00,135.62,135.67,135.61,135.67,267600000.0
2009-03-11 04:35:00,135.68,135.71,135.605,135.605,243800000.0
2009-03-11 04:40:00,135.61,135.61,135.425,135.54,180000000.0
2009-03-11 04:45:00,135.55,135.595,135.53,135.58,116800000.0
2009-03-11 04:50:00,135.575,135.615,135.55,135.595,72600000.0
2009-03-11 04:55:00,135.59,135.615,135.565,135.615,60200000.0
2009-03-11 05:00:00,135.61,135.61,135.525,135.55,121600000.0
2009-03-11 05:05:00,135.555,135.64,135.53,135.54,169200000.0
2009-03-11 05:10:00,135.54,135.545,135.395,135.41,348500000.0
2009-03-11 05:15:00,135.405,135.52,135.385,135.49,484600000.0
2009-03-11 05:20:00,135.48,135.56,135.475,135.48,209400000.0
2009-03-11 05:25:00,135.475,135.635,135.475,135.595,185200000.0
2009-03-11 05:30:00,135.605,135.64,135.345,135.38,395900000.0
2009-03-11 05:35:00,135.385,135.52,135.135,135.18,553300000.0
2009-03-11 05:40:00,135.155,135.42,135.065,135.275,545600000.0
2009-03-11 05:45:00,135.3,135.375,135.215,135.335,505700000.0
2009-03-11 05:50:00,135.33,135.48,135.33,135.42,401200000.0
2009-03-11 05:55:00,135.42,135.44,135.26,135.355,267400000.0
2009-03-11 06:00:00,135.345,135.375,134.645,134.665,503000000.0
2009-03-11 06:05:00,134.66,134.69,134.4,134.675,636900000.0
2009-03-11 06:10:00,134.67,134.865,134.64,134.765,378000000.0
2009-03-11 06:15:00,134.785,134.87,134.77,134.815,307200000.0
2009-03-11 06:20:00,134.815,134.885,134.76,134.85,440000000.0
2009-03-11 06:25:00,134.84,134.99,134.745,134.805,363600000.0
2009-03-11 06:30:00,134.8,134.8,134.695,134.755,477000000.0
2009-03-11 06:35:00,134.755,134.95,134.755,134.89,488800000.0
2009-03-11 06:40:00,134.89,134.955,134.775,134.945,436200000.0
2009-03-11 06:45:00,134.945,134.98,134.86,134.97,145800000.0
2009-03-11 06:50:00,134.97,135.02,134.91,134.91,163600000.0
2009-03-11 06:55:00,134.92,134.92,134.6,134.68,442200000.0
2009-03-11 07:00:00,134.68,134.88,134.675,134.815,358200000.0
2009-03-11 07:05:00,134.815,134.99,134.81,134.945,173800000.0
2009-03-11 07:10:00,134.95,134.98,134.925,134.94,212000000.0
2009-03-11 07:15:00,134.93,135.13,134.925,135.13,179200000.0
2009-03-11 07:20:00,135.095,135.105,134.915,134.97,336200000.0
2009-03-11 07:25:00,134.97,135.0,134.925,134.985,137400000.0
2009-03-11 07:30:00,134.975,134.985,134.93,134.96,167600000.0
2009-03-11 07:35:00,134.96,135.155,134.935,135.12,628200000.0
2009-03-11 07:40:00,135.125,135.185,135.11,135.15,197400000.0
2009-03-11 07:45:00,135.165,135.195,135.11,135.13,178800000.0
2009-03-11 07:50:00,135.135,135.135,135.04,135.055,261200000.0
2009-03-11 07:55:00,135.05,135.08,135.01,135.055,213800000.0
2009-03-11 08:00:00,135.05,135.06,134.745,134.805,444500000.0
2009-03-11 08:05:00,134.82,134.82,134.6,134.675,396400000.0
2009-03-11 08:10:00,134.67,134.73,134.57,134.62,311600000.0
2009-03-11 08:15:00,134.625,134.795,134.555,134.79,369400000.0
2009-03-11 08:20:00,134.78,134.82,134.69,134.805,378800000.0
2009-03-11 08:25:00,134.805,134.835,134.75,134.795,319400000.0
2009-03-11 08:30:00,134.79,134.795,134.64,134.75,472600000.0
2009-03-11 08:35:00,134.745,134.83,134.555,134.61,642400000.0
2009-03-11 08:40:00,134.6,135.16,134.595,135.07,701200000.0
2009-03-11 08:45:00,135.07,135.08,134.865,134.895,461600000.0
2009-03-11 08:50:00,134.89,135.09,134.78,135.04,360800000.0
2009-03-11 08:55:00,135.04,135.215,134.975,135.12,599000000.0
2009-03-11 09:00:00,135.14,135.225,135.065,135.225,328400000.0
2009-03-11 09:05:00,135.25,135.32,135.175,135.23,432400000.0
2009-03-11 09:10:00,135.225,135.4,135.175,135.3,689600000.0
2009-03-11 09:15:00,135.295,135.355,135.17,135.245,607400000.0
2009-03-11 09:20:00,135.245,135.245,135.115,135.16,702200000.0
2009-03-11 09:25:00,135.165,135.315,135.15,135.245,738200000.0
2009-03-11 09:30:00,135.255,135.28,135.085,135.1,1777600000.0
2009-03-11 09:35:00,135.1,135.29,135.055,135.285,964500000.0
2009-03-11 09:40:00,135.29,135.385,135.26,135.265,539200000.0
2009-03-11 09:45:00,135.275,135.335,135.245,135.265,712600000.0
2009-03-11 09:50:00,135.27,135.42,135.135,135.405,448200000.0
2009-03-11 09:55:00,135.405,135.635,135.4,135.635,1002400000.0
2009-03-11 10:00:00,135.635,135.64,135.445,135.445,650000000.0
2009-03-11 10:05:00,135.445,135.755,135.425,135.635,963600001.0
2009-03-11 10:10:00,135.635,135.64,135.475,135.52,648200000.0
2009-03-11 10:15:00,135.52,135.585,135.52,135.54,470400000.0
2009-03-11 10:20:00,135.545,135.595,135.455,135.51,630900000.0
2009-03-11 10:25:00,135.51,135.55,135.385,135.395,709800000.0
2009-03-11 10:30:00,135.365,135.365,135.095,135.255,972900000.0
2009-03-11 10:35:00,135.255,135.275,135.14,135.14,1073000000.0
2009-03-11 10:40:00,135.155,135.305,135.14,135.275,1091800000.0
2009-03-11 10:45:00,135.27,135.27,134.95,134.95,831800000.0
2009-03-11 10:50:00,134.95,135.045,134.73,134.76,681400000.0
2009-03-11 10:55:00,134.76,134.895,134.76,134.84,1084200000.0
2009-03-11 11:00:00,134.84,134.93,134.825,134.925,731800000.0
2009-03-11 11:05:00,134.925,135.16,134.925,134.975,1321600000.0
2009-03-11 11:10:00,134.985,135.36,134.985,135.31,1476800000.0
2009-03-11 11:15:00,135.325,135.39,135.125,135.3,1019600000.0
2009-03-11 11:20:00,135.305,135.31,135.035,135.2,1041500000.0
2009-03-11 11:25:00,135.21,135.46,135.205,135.38,921900000.0
2009-03-11 11:30:00,135.395,135.58,135.345,135.48,835000000.0
2009-03-11 11:35:00,135.48,135.635,135.48,135.525,884200000.0
2009-03-11 11:40:00,135.53,135.57,135.42,135.47,993400000.0
2009-03-11 11:45:00,135.485,135.495,135.325,135.33,880800000.0
2009-03-11 11:50:00,135.33,135.385,135.205,135.265,1151600000.0
2009-03-11 11:55:00,135.28,135.44,135.26,135.365,839200000.0
2009-03-11 12:00:00,135.36,135.415,135.25,135.25,1171500000.0
2009-03-11 12:05:00,135.25,135.285,135.205,135.24,868800000.0
2009-03-11 12:10:00,135.245,135.4,135.23,135.375,1396000001.0
2009-03-11 12:15:00,135.375,135.535,135.36,135.495,1171100000.0
2009-03-11 12:20:00,135.5,135.65,135.49,135.61,559200000.0
2009-03-11 12:25:00,135.615,135.65,135.51,135.51,529000000.0
2009-03-11 12:30:00,135.51,135.575,135.415,135.555,804600000.0
2009-03-11 12:35:00,135.565,135.63,135.485,135.545,1157600000.0
2009-03-11 12:40:00,135.545,135.565,135.365,135.365,993200000.0
2009-03-11 12:45:00,135.36,135.445,135.33,135.42,1616000000.0
2009-03-11 12:50:00,135.435,135.49,135.36,135.41,955600000.0
2009-03-11 12:55:00,135.435,135.505,135.375,135.495,1241500000.0
2009-03-11 13:00:00,135.495,135.56,135.415,135.555,1068800000.0
2009-03-11 13:05:00,135.555,135.74,135.525,135.665,1357700000.0
2009-03-11 13:10:00,135.665,135.855,135.65,135.78,1356599999.0
2009-03-11 13:15:00,135.785,135.91,135.735,135.83,1284200001.0
2009-03-11 13:20:00,135.83,136.105,135.82,136.035,1736200000.0
2009-03-11 13:25:00,136.03,136.06,135.885,135.905,1576600000.0
2009-03-11 13:30:00,135.905,135.96,135.865,135.895,1495200000.0
2009-03-11 13:35:00,135.9,135.945,135.69,135.755,2232799999.0
2009-03-11 13:40:00,135.745,135.875,135.685,135.8,1946100000.0
2009-03-11 13:45:00,135.795,135.97,135.735,135.945,1239200001.0
2009-03-11 13:50:00,135.95,135.97,135.83,135.84,884600000.0
2009-03-11 13:55:00,135.84,135.91,135.745,135.825,1182600000.0
2009-03-11 14:00:00,135.83,135.885,135.65,135.67,858400000.0
2009-03-11 14:05:00,135.67,135.69,135.365,135.42,1404000000.0
2009-03-11 14:10:00,135.43,135.64,135.415,135.55,739800000.0
2009-03-11 14:15:00,135.55,135.58,135.435,135.435,608000000.0
2009-03-11 14:20:00,135.43,135.58,135.37,135.55,1439400000.0
2009-03-11 14:25:00,135.55,135.635,135.49,135.585,1596800000.0
2009-03-11 14:30:00,135.585,135.705,135.525,135.69,594000000.0
2009-03-11 14:35:00,135.7,135.75,135.375,135.485,1066100000.0
2009-03-11 14:40:00,135.48,135.515,135.425,135.495,1255000000.0
2009-03-11 14:45:00,135.485,135.55,135.47,135.54,737000000.0
2009-03-11 14:50:00,135.54,135.65,135.54,135.62,981800000.0
2009-03-11 14:55:00,135.625,135.675,135.485,135.485,645200000.0
2009-03-11 15:00:00,135.485,135.62,135.395,135.62,908000000.0
2009-03-11 15:05:00,135.605,135.665,135.6,135.62,818800000.0
2009-03-11 15:10:00,135.625,135.635,135.38,135.39,824600000.0
2009-03-11 15:15:00,135.385,135.535,135.355,135.495,763400000.0
2009-03-11 15:20:00,135.5,135.53,135.44,135.465,563400000.0
2009-03-11 15:25:00,135.475,135.51,135.435,135.465,959200000.0
2009-03-11 15:30:00,135.475,135.485,135.27,135.275,1156000000.0
2009-03-11 15:35:00,135.265,135.325,135.05,135.235,1513200000.0
2009-03-11 15:40:00,135.24,135.255,134.88,135.04,1103200000.0
2009-03-11 15:45:00,135.05,135.3,135.02,135.28,1626400000.0
2009-03-11 15:50:00,135.295,135.375,135.12,135.27,1369000000.0
2009-03-11 15:55:00,135.275,135.285,135.06,135.175,1513500000.0
2009-03-11 16:00:00,135.185,135.265,135.035,135.135,799600000.0
2009-03-11 16:05:00,135.135,135.28,135.1,135.115,1160500000.0
2009-03-11 16:10:00,135.125,135.28,135.09,135.18,923200000.0
2009-03-11 16:15:00,135.17,135.275,135.09,135.265,793600000.0
2009-03-11 16:20:00,135.265,135.29,135.06,135.145,1317800000.0
2009-03-11 16:25:00,135.135,135.28,135.095,135.14,1378400000.0
2009-03-11 16:30:00,135.14,135.31,135.14,135.235,1584100001.0
2009-03-11 16:35:00,135.24,135.245,135.085,135.19,1387600000.0
2009-03-11 16:40:00,135.195,135.295,135.15,135.255,1449300000.0
2009-03-11 16:45:00,135.26,135.265,135.05,135.13,1388200001.0
2009-03-11 16:50:00,135.13,135.265,135.115,135.19,1104700000.0
2009-03-11 16:55:00,135.19,135.25,135.105,135.17,825000000.0
2009-03-11 17:00:00,135.165,135.315,135.03,135.16,1156800000.0
2009-03-11 17:05:00,135.16,135.185,134.895,135.06,890180778.0
2009-03-11 17:10:00,135.05,135.1,134.745,134.895,1165200000.0
2009-03-11 17:15:00,134.9,134.995,134.805,134.845,1108000000.0
2009-03-11 17:20:00,134.845,134.865,134.705,134.75,1269400000.0
2009-03-11 17:25:00,134.755,134.985,134.755,134.885,1025699999.0
2009-03-11 17:30:00,134.895,135.0,134.855,134.965,1518400002.0
2009-03-11 17:35:00,134.95,134.97,134.83,134.9,1583400001.0
2009-03-11 17:40:00,134.895,134.93,134.645,134.67,1515699997.0
2009-03-11 17:45:00,134.675,134.83,134.66,134.715,1491800001.0
2009-03-11 17:50:00,134.715,134.96,134.645,134.875,1353800000.0
2009-03-11 17:55:00,134.88,134.925,134.33,134.67,2243200000.0
2009-03-11 18:00:00,134.66,134.66,134.215,134.28,2686500000.0
2009-03-11 18:05:00,134.28,134.38,134.15,134.36,2869600000.0
2009-03-11 18:10:00,134.355,134.61,134.26,134.525,1619800000.0
2009-03-11 18:15:00,134.525,134.545,134.15,134.205,1927899999.0
2009-03-11 18:20:00,134.2,134.31,133.925,134.18,2080600000.0
2009-03-11 18:25:00,134.18,134.28,133.995,134.125,1913100000.0
2009-03-11 18:30:00,134.125,134.46,134.115,134.45,2512199997.0
2009-03-11 18:35:00,134.45,134.505,134.245,134.255,3048200000.0
2009-03-11 18:40:00,134.26,134.34,134.12,134.335,3557400011.0
2009-03-11 18:45:00,134.345,134.43,134.285,134.34,2850000003.0
2009-03-11 18:50:00,134.34,134.395,134.255,134.36,2093799999.0
2009-03-11 18:55:00,134.355,134.475,134.32,134.37,2009000000.0
2009-03-11 19:00:00,134.365,134.835,134.36,134.825,1849800000.0
2009-03-11 19:05:00,134.825,134.865,134.635,134.72,1554800000.0
2009-03-11 19:10:00,134.715,134.75,134.6,134.71,479200000.0
2009-03-11 19:15:00,134.715,134.965,134.695,134.96,774800000.0
2009-03-11 19:20:00,134.96,135.0,134.775,134.785,609000000.0
2009-03-11 19:25:00,134.835,134.85,134.63,134.685,542600000.0
2009-03-11 19:30:00,134.695,134.735,134.63,134.65,510400000.0
2009-03-11 19:35:00,134.655,134.745,134.62,134.735,351800000.0
2009-03-11 19:40:00,134.74,134.82,134.735,134.79,263600000.0
2009-03-11 19:45:00,134.825,134.845,134.705,134.77,672800000.0
2009-03-11 19:50:00,134.78,134.78,134.475,134.495,547600000.0
2009-03-11 19:55:00,134.5,134.615,134.475,134.6,757000000.0
2009-03-11 20:00:00,134.61,134.7,134.6,134.65,526200000.0
2009-03-11 20:05:00,134.65,134.665,134.42,134.475,636000000.0
2009-03-11 20:10:00,134.48,134.585,134.375,134.57,547400000.0
2009-03-11 20:15:00,134.57,134.575,134.315,134.405,797900000.0
2009-03-11 20:20:00,134.4,134.455,134.33,134.43,506400000.0
2009-03-11 20:25:00,134.42,134.42,133.855,134.18,1040700000.0
2009-03-11 20:30:00,134.18,134.255,134.005,134.075,769000000.0
2009-03-11 20:35:00,134.075,134.42,134.065,134.405,824800000.0
2009-03-11 20:40:00,134.4,134.46,134.23,134.43,607200000.0
2009-03-11 20:45:00,134.435,134.595,134.39,134.455,582000000.0
2009-03-11 20:50:00,134.45,134.59,134.405,134.575,1083600000.0
2009-03-11 20:55:00,134.575,134.765,134.57,134.645,1006400000.0
2009-03-11 21:00:00,134.645,134.87,134.62,134.865,642800000.0
2009-03-11 21:05:00,134.865,134.9,134.75,134.845,755400000.0
2009-03-11 21:10:00,134.86,134.965,134.82,134.965,655600000.0
2009-03-11 21:15:00,134.955,135.095,134.87,134.975,549800000.0
2009-03-11 21:20:00,134.975,135.23,134.94,135.135,611400000.0
2009-03-11 21:25:00,135.135,135.245,135.13,135.21,630200000.0
2009-03-11 21:30:00,135.215,135.22,135.06,135.115,687400000.0
2009-03-11 21:35:00,135.12,135.145,135.05,135.145,342400000.0
2009-03-11 21:40:00,135.14,135.14,135.025,135.025,437800000.0
2009-03-11 21:45:00,135.03,135.04,134.865,134.885,655600000.0
2009-03-11 21:50:00,134.885,135.025,134.88,134.885,501200000.0
2009-03-11 21:55:00,134.9,134.93,134.755,134.795,673800000.0
2009-03-11 22:00:00,134.79,135.17,134.76,135.005,785500000.0
2009-03-11 22:05:00,135.0,135.035,134.89,134.915,296000000.0
2009-03-11 22:10:00,134.92,134.94,134.82,134.92,133200000.0
2009-03-11 22:15:00,134.92,135.005,134.88,134.96,218600000.0
2009-03-11 22:20:00,134.955,134.98,134.92,134.98,70000000.0
2009-03-11 22:25:00,134.96,135.045,134.95,135.0,104200000.0
2009-03-11 22:30:00,135.0,135.015,134.92,134.965,555400000.0
2009-03-11 22:35:00,134.98,135.035,134.955,135.035,393600000.0
2009-03-11 22:40:00,135.0,135.09,134.92,135.07,169400000.0
2009-03-11 22:45:00,135.07,135.09,134.88,134.925,225200000.0
2009-03-11 22:50:00,134.925,134.945,134.85,134.915,167800000.0
2009-03-11 22:55:00,134.91,135.025,134.84,134.945,202600000.0
2009-03-11 23:00:00,134.97,134.99,134.695,134.7,464200000.0
2009-03-11 23:05:00,134.71,134.83,134.535,134.645,300600000.0
2009-03-11 23:10:00,134.635,134.71,134.595,134.68,177000000.0
2009-03-11 23:15:00,134.69,134.705,134.67,134.705,62600000.0
2009-03-11 23:20:00,134.725,134.84,134.725,134.8,52800000.0
2009-03-11 23:25:00,134.8,134.875,134.79,134.85,59400000.0
2009-03-11 23:30:00,134.875,134.89,134.86,134.885,39000000.0
2009-03-11 23:35:00,134.885,134.9,134.86,134.9,54400000.0
2009-03-11 23:40:00,134.885,134.92,134.861,134.905,112200000.0
2009-03-11 23:45:00,134.905,134.905,134.85,134.85,47000000.0
2009-03-11 23:50:00,134.88,134.92,134.88,134.915,52200000.0
2009-03-11 23:55:00,134.915,135.025,134.915,134.97,152800000.0
2009-03-12 00:00:00,134.975,134.98,134.925,134.935,90000000.0
2009-03-12 00:05:00,134.93,135.06,134.93,134.995,164600000.0
2009-03-12 00:10:00,134.995,135.095,134.97,135.09,62000000.0
2009-03-12 00:15:00,135.095,135.095,135.015,135.06,88400000.0
2009-03-12 00:20:00,135.06,135.125,134.985,134.995,103600000.0
2009-03-12 00:25:00,134.995,135.06,134.995,135.015,75600000.0
2009-03-12 00:30:00,135.015,135.06,134.995,135.055,35600000.0
2009-03-12 00:35:00,135.03,135.105,135.015,135.015,101000000.0
2009-03-12 00:40:00,135.01,135.1,134.985,134.99,80800000.0
2009-03-12 00:45:00,134.99,135.04,134.88,135.02,83400000.0
2009-03-12 00:50:00,135.025,135.045,134.98,135.035,88600000.0
2009-03-12 00:55:00,135.03,135.035,134.87,134.9,55400000.0
2009-03-12 01:00:00,134.915,135.055,134.915,135.035,97200000.0
2009-03-12 01:05:00,135.03,135.035,134.865,134.9,111800000.0
2009-03-12 01:10:00,134.895,134.945,134.84,134.92,120200000.0
2009-03-12 01:15:00,134.92,134.93,134.85,134.87,61000000.0
2009-03-12 01:20:00,134.865,134.88,134.83,134.84,44800000.0
2009-03-12 01:25:00,134.845,134.91,134.835,134.85,121200000.0
2009-03-12 01:30:00,134.855,134.895,134.85,134.85,48600000.0
2009-03-12 01:35:00,134.84,134.86,134.81,134.835,94200000.0
2009-03-12 01:40:00,134.83,134.845,134.77,134.805,102600000.0
2009-03-12 01:45:00,134.805,134.805,134.71,134.765,137200000.0
2009-03-12 01:50:00,134.73,134.73,134.47,134.56,302800000.0
2009-03-12 01:55:00,134.565,134.62,134.51,134.51,91000000.0
2009-03-12 02:00:00,134.51,134.66,134.49,134.535,302400000.0
2009-03-12 02:05:00,134.54,134.56,134.34,134.445,1008900000.0
2009-03-12 02:10:00,134.435,134.445,134.33,134.425,867400000.0
2009-03-12 02:15:00,134.43,134.47,134.38,134.43,902800000.0
2009-03-12 02:20:00,134.43,134.555,134.39,134.515,885800000.0
2009-03-12 02:25:00,134.515,134.55,134.475,134.51,547800000.0
2009-03-12 02:30:00,134.51,134.69,134.465,134.63,1291800000.0
2009-03-12 02:35:00,134.63,134.775,134.55,134.69,942400000.0
2009-03-12 02:40:00,134.695,134.82,134.675,134.715,631600000.0
2009-03-12 02:45:00,134.71,134.94,134.7,134.855,761400000.0
2009-03-12 02:50:00,134.85,134.88,134.74,134.815,476400000.0
2009-03-12 02:55:00,134.805,134.885,134.72,134.83,473000000.0
2009-03-12 03:00:00,134.83,134.83,134.715,134.715,407600000.0
2009-03-12 03:05:00,134.715,134.8,134.66,134.705,559200000.0
2009-03-12 03:10:00,134.7,134.745,134.515,134.635,1010600000.0
2009-03-12 03:15:00,134.635,134.665,134.45,134.53,688200000.0
2009-03-12 03:20:00,134.525,134.62,134.415,134.425,459800000.0
2009-03-12 03:25:00,134.435,134.495,134.355,134.42,452000000.0
2009-03-12 03:30:00,134.415,134.42,134.25,134.32,410400000.0
2009-03-12 03:35:00,134.335,134.545,134.335,134.435,329200000.0
2009-03-12 03:40:00,134.44,134.5,134.425,134.465,231600000.0
2009-03-12 03:45:00,134.455,134.48,134.39,134.44,331000000.0
2009-03-12 03:50:00,134.425,134.455,134.355,134.36,198000000.0
2009-03-12 03:55:00,134.365,134.46,134.31,134.315,182200000.0
2009-03-12 04:00:00,134.315,134.425,134.245,134.355,353800000.0
2009-03-12 04:05:00,134.345,134.455,134.34,134.37,404400000.0
2009-03-12 04:10:00,134.38,134.455,134.38,134.415,494200000.0
2009-03-12 04:15:00,134.42,134.485,134.4,134.45,765200000.0
2009-03-12 04:20:00,134.455,134.495,134.405,134.47,344800000.0
2009-03-12 04:25:00,134.475,134.555,134.47,134.49,194400000.0
2009-03-12 04:30:00,134.49,134.49,134.415,134.455,198400000.0
2009-03-12 04:35:00,134.46,134.47,134.29,134.31,761200001.0
2009-03-12 04:40:00,134.3,134.37,134.295,134.36,158400000.0
2009-03-12 04:45:00,134.375,134.375,134.27,134.27,191400000.0
2009-03-12 04:50:00,134.28,134.28,134.195,134.255,433800000.0
2009-03-12 04:55:00,134.255,134.255,134.195,134.25,948200000.0
2009-03-12 05:00:00,134.255,134.255,134.195,134.23,513000000.0
2009-03-12 05:05:00,134.235,134.24,134.005,134.01,1005400000.0
2009-03-12 05:10:00,134.01,134.12,133.75,133.8,1137400000.0
2009-03-12 05:15:00,133.84,133.87,133.695,133.845,815200000.0
2009-03-12 05:20:00,133.835,133.845,133.52,133.78,706600000.0
2009-03-12 05:25:00,133.77,133.875,133.74,133.835,417800000.0
2009-03-12 05:30:00,133.83,133.84,133.42,133.575,727800000.0
2009-03-12 05:35:00,133.58,133.73,133.51,133.6,1902400000.0
2009-03-12 05:40:00,133.6,133.77,133.5,133.725,1742700000.0
2009-03-12 05:45:00,133.725,133.725,133.445,133.58,1038200000.0
2009-03-12 05:50:00,133.565,133.575,133.355,133.52,1506900000.0
2009-03-12 05:55:00,133.515,133.57,133.385,133.465,1057000000.0
2009-03-12 06:00:00,133.465,133.575,133.345,133.55,1227000000.0
2009-03-12 06:05:00,133.55,133.575,133.485,133.54,845800000.0
2009-03-12 06:10:00,133.545,133.575,133.445,133.57,1004000000.0
2009-03-12 06:15:00,133.57,133.735,133.515,133.615,1329400000.0
2009-03-12 06:20:00,133.635,133.72,133.385,133.43,1343400000.0
2009-03-12 06:25:00,133.415,133.66,133.37,133.465,1235400000.0
2009-03-12 06:30:00,133.465,133.535,133.355,133.375,874800000.0
2009-03-12 06:35:00,133.38,133.52,133.345,133.405,911800000.0
2009-03-12 06:40:00,133.41,133.435,133.15,133.26,1508700000.0
2009-03-12 06:45:00,133.26,133.535,133.205,133.465,305400000.0
2009-03-12 06:50:00,133.45,133.455,133.365,133.395,203400000.0
2009-03-12 06:55:00,133.39,133.455,133.32,133.39,268200000.0
2009-03-12 07:00:00,133.39,133.425,133.355,133.36,288800000.0
2009-03-12 07:05:00,133.36,133.49,133.36,133.45,283400000.0
2009-03-12 07:10:00,133.45,133.51,133.425,133.5,165400000.0
2009-03-12 07:15:00,133.495,133.985,133.485,133.965,477100000.0
2009-03-12 07:20:00,133.96,134.06,133.7,133.745,499600000.0
2009-03-12 07:25:00,133.75,133.9,133.75,133.83,342000000.0
2009-03-12 07:30:00,133.815,133.865,133.79,133.79,433400000.0
2009-03-12 07:35:00,133.775,133.855,133.755,133.81,321200000.0
2009-03-12 07:40:00,133.815,133.85,133.695,133.715,259600000.0
2009-03-12 07:45:00,133.72,133.75,133.665,133.695,269600000.0
2009-03-12 07:50:00,133.69,133.815,133.665,133.785,310800000.0
2009-03-12 07:55:00,133.785,133.8,133.715,133.755,234200000.0
2009-03-12 08:00:00,133.745,133.755,133.27,133.38,1221900000.0
2009-03-12 08:05:00,133.385,133.54,133.35,133.54,1242000000.0
2009-03-12 08:10:00,133.525,133.59,133.47,133.48,943000000.0
2009-03-12 08:15:00,133.48,133.65,133.455,133.65,918800000.0
2009-03-12 08:20:00,133.65,133.655,133.53,133.55,1110800000.0
2009-03-12 08:25:00,133.55,133.55,133.24,133.34,1166600000.0
2009-03-12 08:30:00,133.34,133.555,133.335,133.515,501000000.0
2009-03-12 08:35:00,133.5,133.56,133.415,133.46,594400000.0
2009-03-12 08:40:00,133.465,133.53,133.33,133.39,893200000.0
2009-03-12 08:45:00,133.38,133.43,133.23,133.345,1177200000.0
2009-03-12 08:50:00,133.345,133.475,133.335,133.44,1019200000.0
2009-03-12 08:55:00,133.445,133.485,133.36,133.395,771200000.0
2009-03-12 09:00:00,133.4,133.52,133.4,133.47,409600000.0
2009-03-12 09:05:00,133.475,133.475,133.34,133.375,355800000.0
2009-03-12 09:10:00,133.385,133.56,133.315,133.55,853000000.0
2009-03-12 09:15:00,133.52,133.545,133.37,133.435,395600000.0
2009-03-12 09:20:00,133.425,133.47,133.285,133.39,361600000.0
2009-03-12 09:25:00,133.395,133.505,133.325,133.385,489600000.0
2009-03-12 09:30:00,133.395,133.44,133.055,133.11,807000000.0
2009-03-12 09:35:00,133.12,133.2,132.885,133.11,1082400000.0
2009-03-12 09:40:00,133.125,133.205,132.97,133.03,1017600000.0
2009-03-12 09:45:00,133.03,133.29,133.005,133.23,707800000.0
2009-03-12 09:50:00,133.225,133.39,133.175,133.39,558200000.0
2009-03-12 09:55:00,133.38,133.395,133.16,133.24,1092200000.0
2009-03-12 10:00:00,133.235,133.25,132.955,132.96,1196600000.0
2009-03-12 10:05:00,132.965,133.145,132.89,132.905,867200000.0
2009-03-12 10:10:00,132.905,132.97,132.815,132.89,765400000.0
2009-03-12 10:15:00,132.89,132.945,132.8,132.91,824000000.0
2009-03-12 10:20:00,132.91,132.965,132.685,132.72,1216000000.0
2009-03-12 10:25:00,132.705,132.705,132.495,132.615,1157500001.0
2009-03-12 10:30:00,132.615,132.715,132.395,132.41,1394000000.0
2009-03-12 10:35:00,132.41,132.505,132.295,132.405,1347400000.0
2009-03-12 10:40:00,132.4,132.46,131.91,132.05,1346600000.0
2009-03-12 10:45:00,132.045,132.07,131.465,131.55,1632200000.0
2009-03-12 10:50:00,131.565,131.92,131.565,131.85,1664600000.0
2009-03-12 10:55:00,131.845,131.865,131.665,131.675,1142200000.0
2009-03-12 11:00:00,131.68,131.77,131.6,131.67,1164800000.0
2009-03-12 11:05:00,131.665,131.99,131.665,131.895,1176000000.0
2009-03-12 11:10:00,131.88,132.095,131.87,132.03,1288000000.0
2009-03-12 11:15:00,132.03,132.11,132.02,132.02,784400000.0
2009-03-12 11:20:00,132.025,132.045,131.67,131.68,1180800000.0
2009-03-12 11:25:00,131.685,132.005,131.685,131.935,917400000.0
2009-03-12 11:30:00,131.925,132.19,131.925,132.185,778200000.0
2009-03-12 11:35:00,132.19,132.42,132.155,132.24,1198500000.0
2009-03-12 11:40:00,132.24,132.345,132.145,132.15,682000000.0
2009-03-12 11:45:00,132.16,132.305,132.12,132.24,923400000.0
2009-03-12 11:50:00,132.24,132.605,132.235,132.57,805800000.0
2009-03-12 11:55:00,132.57,132.65,132.465,132.64,1370700000.0
2009-03-12 12:00:00,132.635,132.7,132.45,132.45,1077959748.0
2009-03-12 12:05:00,132.46,132.51,132.325,132.49,1017199999.0
2009-03-12 12:10:00,132.5,132.5,132.29,132.405,740400000.0
2009-03-12 12:15:00,132.405,132.44,132.26,132.33,866200000.0
2009-03-12 12:20:00,132.33,132.485,132.22,132.41,979800000.0
2009-03-12 12:25:00,132.41,132.43,132.19,132.4,1017800000.0
2009-03-12 12:30:00,132.4,132.475,132.315,132.32,750100001.0
2009-03-12 12:35:00,132.32,132.47,132.32,132.46,1117600000.0
2009-03-12 12:40:00,132.465,132.49,132.425,132.455,702400000.0
2009-03-12 12:45:00,132.46,132.565,132.43,132.485,542800000.0
2009-03-12 12:50:00,132.48,132.64,132.475,132.63,977800000.0
2009-03-12 12:55:00,132.65,132.65,132.515,132.535,716200000.0
2009-03-12 13:00:00,132.54,132.655,132.38,132.41,1005800000.0
2009-03-12 13:05:00,132.41,132.455,132.275,132.355,812100000.0
2009-03-12 13:10:00,132.36,132.45,132.34,132.39,450600000.0
2009-03-12 13:15:00,132.4,132.49,132.33,132.445,976000000.0
2009-03-12 13:20:00,132.45,132.54,132.425,132.52,576400000.0
2009-03-12 13:25:00,132.52,132.68,132.49,132.66,541400000.0
2009-03-12 13:30:00,132.65,133.16,132.615,133.07,1732699999.0
2009-03-12 13:35:00,133.06,133.115,132.965,132.985,1194800002.0
2009-03-12 13:40:00,132.99,133.13,132.99,133.02,584400000.0
2009-03-12 13:45:00,133.015,133.165,132.975,133.045,1257600000.0
2009-03-12 13:50:00,133.05,133.12,132.975,133.06,835400000.0
2009-03-12 13:55:00,133.08,133.235,132.995,133.155,1015600000.0
2009-03-12 14:00:00,133.155,133.44,133.135,133.35,1482200000.0
2009-03-12 14:05:00,133.35,133.535,133.2,133.28,1412700000.0
2009-03-12 14:10:00,133.29,133.3,132.955,132.985,1209200000.0
2009-03-12 14:15:00,132.985,133.025,132.895,133.025,918600000.0
2009-03-12 14:20:00,133.025,133.14,132.96,133.025,964800000.0
2009-03-12 14:25:00,133.03,133.195,133.01,133.065,515800000.0
2009-03-12 14:30:00,133.175,133.635,133.125,133.485,1281100000.0
2009-03-12 14:35:00,133.485,133.62,133.365,133.55,949400000.0
2009-03-12 14:40:00,133.54,133.69,133.425,133.67,1162400000.0
2009-03-12 14:45:00,133.67,133.72,133.42,133.61,1256000000.0
2009-03-12 14:50:00,133.62,133.82,133.62,133.67,1384200000.0
2009-03-12 14:55:00,133.665,133.795,133.49,133.62,1444600000.0
2009-03-12 15:00:00,133.62,133.87,133.46,133.745,2280000000.0
2009-03-12 15:05:00,133.74,133.975,133.605,133.94,1786100000.0
2009-03-12 15:10:00,133.95,134.04,133.485,133.55,2108758607.0
2009-03-12 15:15:00,133.545,133.875,133.45,133.87,1557000000.0
2009-03-12 15:20:00,133.885,134.015,133.61,133.645,1656300000.0
2009-03-12 15:25:00,133.65,133.895,133.485,133.665,1247000000.0
2009-03-12 15:30:00,133.66,133.965,133.66,133.82,1291500000.0
2009-03-12 15:35:00,133.82,133.925,133.575,133.64,897400000.0
2009-03-12 15:40:00,133.64,133.755,133.46,133.585,1195900000.0
2009-03-12 15:45:00,133.575,133.585,133.405,133.54,1110400000.0
2009-03-12 15:50:00,133.545,133.595,133.27,133.315,1000700000.0
2009-03-12 15:55:00,133.33,133.655,133.105,133.655,1027700000.0
2009-03-12 16:00:00,133.65,134.495,133.57,134.46,1162900000.0
2009-03-12 16:05:00,134.445,134.61,134.225,134.555,2094100000.0
2009-03-12 16:10:00,134.565,134.77,134.46,134.64,2410800000.0
2009-03-12 16:15:00,134.64,135.155,134.615,135.155,2354800000.0
2009-03-12 16:20:00,135.16,135.165,134.72,134.775,2164600000.0
2009-03-12 16:25:00,134.78,135.14,134.695,135.085,1958400000.0
2009-03-12 16:30:00,135.095,135.24,134.68,134.825,1826900000.0
2009-03-12 16:35:00,134.83,135.05,134.81,134.995,1788700000.0
2009-03-12 16:40:00,134.995,135.13,134.74,134.98,1749000000.0
2009-03-12 16:45:00,134.995,135.095,134.815,134.98,984400000.0
2009-03-12 16:50:00,134.98,135.12,134.875,134.955,1854400000.0
2009-03-12 16:55:00,134.96,134.99,134.795,134.905,1982800000.0
2009-03-12 17:00:00,134.905,135.02,134.815,134.96,974200000.0
2009-03-12 17:05:00,134.945,135.215,134.88,135.2,997400000.0
2009-03-12 17:10:00,135.2,135.32,135.135,135.275,1676699999.0
2009-03-12 17:15:00,135.265,135.535,135.2,135.495,1618000000.0
2009-03-12 17:20:00,135.49,135.515,135.12,135.16,1877800000.0
2009-03-12 17:25:00,135.145,135.19,134.96,135.14,945100000.0
2009-03-12 17:30:00,135.14,135.175,134.93,135.07,757000000.0
2009-03-12 17:35:00,135.065,135.205,134.92,135.11,1023200000.0
2009-03-12 17:40:00,135.115,135.295,135.045,135.06,653300000.0
2009-03-12 17:45:00,135.07,135.265,135.06,135.14,746600000.0
2009-03-12 17:50:00,135.14,135.175,134.98,135.08,700800000.0
2009-03-12 17:55:00,135.08,135.24,135.01,135.15,629800000.0
2009-03-12 18:00:00,135.15,135.46,135.13,135.36,948600000.0
2009-03-12 18:05:00,135.355,135.57,135.27,135.54,990800000.0
2009-03-12 18:10:00,135.545,135.58,135.16,135.28,1754700000.0
2009-03-12 18:15:00,135.285,135.355,135.13,135.14,1540200000.0
2009-03-12 18:20:00,135.14,135.455,135.13,135.285,805000000.0
2009-03-12 18:25:00,135.27,135.345,135.145,135.18,867200000.0
2009-03-12 18:30:00,135.18,135.335,135.125,135.24,1210400000.0
2009-03-12 18:35:00,135.24,135.375,135.24,135.335,954800000.0
2009-03-12 18:40:00,135.3,135.505,135.27,135.465,841500000.0
2009-03-12 18:45:00,135.47,135.495,135.325,135.345,416800000.0
2009-03-12 18:50:00,135.35,135.51,135.35,135.48,1034000000.0
2009-03-12 18:55:00,135.48,135.645,135.405,135.43,1385900000.0
2009-03-12 19:00:00,135.43,135.53,135.285,135.42,1432200000.0
2009-03-12 19:05:00,135.415,135.475,135.325,135.445,922000000.0
2009-03-12 19:10:00,135.46,135.575,135.42,135.45,763200000.0
2009-03-12 19:15:00,135.44,135.495,135.37,135.46,746000000.0
2009-03-12 19:20:00,135.465,135.67,135.46,135.65,830200000.0
2009-03-12 19:25:00,135.65,135.65,135.36,135.515,635600000.0
2009-03-12 19:30:00,135.52,135.675,135.52,135.655,955200000.0
2009-03-12 19:35:00,135.655,135.915,135.605,135.895,816600000.0
2009-03-12 19:40:00,135.91,136.05,135.9,135.965,995600000.0
2009-03-12 19:45:00,135.97,136.005,135.965,135.98,600200000.0
2009-03-12 19:50:00,135.99,136.05,135.865,135.905,880200000.0
2009-03-12 19:55:00,135.92,135.97,135.855,135.92,809300000.0
2009-03-12 20:00:00,135.915,135.975,135.825,135.84,815900000.0
2009-03-12 20:05:00,135.835,135.94,135.71,135.74,798000000.0
2009-03-12 20:10:00,135.735,135.9,135.7,135.86,691600000.0
2009-03-12 20:15:00,135.87,135.96,135.845,135.95,268800000.0
2009-03-12 20:20:00,135.95,136.02,135.88,135.895,568200000.0
2009-03-12 20:25:00,135.895,136.015,135.89,136.0,295200000.0
2009-03-12 20:30:00,135.995,136.02,135.935,135.96,560200000.0
2009-03-12 20:35:00,135.96,136.06,135.96,136.045,490600000.0
2009-03-12 20:40:00,136.045,136.13,136.045,136.12,307700000.0
2009-03-12 20:45:00,136.115,136.305,136.11,136.23,869800000.0
2009-03-12 20:50:00,136.245,136.36,136.235,136.28,495000000.0
2009-03-12 20:55:00,136.28,136.49,136.26,136.32,745300000.0
2009-03-12 21:00:00,136.325,136.375,136.165,136.27,730400000.0
2009-03-12 21:05:00,136.265,136.275,136.135,136.205,488200000.0
2009-03-12 21:10:00,136.205,136.54,136.14,136.425,655400000.0
2009-03-12 21:15:00,136.43,136.555,136.365,136.47,748200000.0
2009-03-12 21:20:00,136.475,136.485,136.285,136.29,577000000.0
2009-03-12 21:25:00,136.275,136.31,136.15,136.215,566600000.0
2009-03-12 21:30:00,136.215,136.22,136.085,136.17,344700000.0
2009-03-12 21:35:00,136.205,136.29,136.105,136.29,579600000.0
2009-03-12 21:40:00,136.285,136.41,136.25,136.325,765900000.0
2009-03-12 21:45:00,136.325,136.375,136.13,136.15,603200000.0
2009-03-12 21:50:00,136.15,136.275,136.095,136.15,608800000.0
2009-03-12 21:55:00,136.15,136.21,136.115,136.15,467200000.0
2009-03-12 22:00:00,136.145,136.195,136.1,136.115,268400000.0
2009-03-12 22:05:00,136.12,136.33,136.11,136.265,288800000.0
2009-03-12 22:10:00,136.275,136.38,136.225,136.35,679600000.0
2009-03-12 22:15:00,136.355,136.51,136.245,136.26,579200000.0
2009-03-12 22:20:00,136.255,136.295,136.13,136.285,270400000.0
2009-03-12 22:25:00,136.295,136.32,136.1,136.19,319600000.0
2009-03-12 22:30:00,136.195,136.2,136.065,136.16,232200000.0
2009-03-12 22:35:00,136.16,136.185,136.1,136.11,278000000.0
2009-03-12 22:40:00,136.11,136.275,136.11,136.205,589200000.0
2009-03-12 22:45:00,136.205,136.24,136.15,136.17,215300000.0
2009-03-12 22:50:00,136.18,136.19,136.145,136.17,314000000.0
2009-03-12 22:55:00,136.17,136.275,136.16,136.21,268400000.0
2009-03-12 23:00:00,136.2,136.225,136.15,136.165,49000000.0
2009-03-12 23:05:00,136.16,136.16,136.08,136.09,49200000.0
2009-03-12 23:10:00,136.105,136.2,136.105,136.17,59800000.0
2009-03-12 23:15:00,136.165,136.27,136.15,136.225,152200000.0
2009-03-12 23:20:00,136.21,136.32,136.125,136.28,120400000.0
2009-03-12 23:25:00,136.295,136.355,136.185,136.255,139800000.0
2009-03-12 23:30:00,136.255,136.36,136.255,136.32,78800000.0
2009-03-12 23:35:00,136.32,136.39,136.305,136.335,104600000.0
2009-03-12 23:40:00,136.335,136.36,136.21,136.21,69200000.0
2009-03-12 23:45:00,136.225,136.245,136.105,136.135,185800000.0
2009-03-12 23:50:00,136.13,136.145,136.105,136.14,72800000.0
2009-03-12 23:55:00,136.13,136.14,135.825,135.83,348400000.0
2009-03-13 00:00:00,135.825,136.1,135.6,135.955,608600000.0
2009-03-13 00:05:00,135.97,136.105,135.745,135.905,226400000.0
2009-03-13 00:10:00,135.905,135.975,135.765,135.805,163800000.0
2009-03-13 00:15:00,135.81,135.875,135.75,135.795,116400000.0
2009-03-13 00:20:00,135.79,135.905,135.775,135.9,99200000.0
2009-03-13 00:25:00,135.89,135.94,135.85,135.9,50800000.0
2009-03-13 00:30:00,135.895,136.02,135.885,136.01,115400000.0
2009-03-13 00:35:00,136.02,136.02,135.96,135.995,97200000.0
2009-03-13 00:40:00,136.0,136.0,135.835,135.905,151000000.0
2009-03-13 00:45:00,135.905,135.935,135.855,135.91,126600000.0
2009-03-13 00:50:00,135.905,135.98,135.88,135.975,90400000.0
2009-03-13 00:55:00,135.965,136.005,135.905,135.93,112400000.0
2009-03-13 01:00:00,135.925,135.995,135.81,135.885,143800000.0
2009-03-13 01:05:00,135.875,135.905,135.825,135.845,132000000.0
2009-03-13 01:10:00,135.85,136.08,135.825,136.08,212400000.0
2009-03-13 01:15:00,136.075,136.085,135.955,135.985,226400000.0
2009-03-13 01:20:00,136.0,136.09,135.97,136.09,114400000.0
2009-03-13 01:25:00,136.08,136.1,136.025,136.065,229200000.0
2009-03-13 01:30:00,136.065,136.11,135.78,135.78,132600000.0
2009-03-13 01:35:00,135.79,135.895,135.745,135.745,147000000.0
2009-03-13 01:40:00,135.74,135.86,135.74,135.815,212800000.0
2009-03-13 01:45:00,135.805,135.855,135.775,135.835,108600000.0
2009-03-13 01:50:00,135.82,135.865,135.735,135.735,100600000.0
2009-03-13 01:55:00,135.74,135.74,135.42,135.47,242800000.0
2009-03-13 02:00:00,135.465,135.59,135.425,135.485,450200000.0
2009-03-13 02:05:00,135.495,135.545,135.28,135.465,409600000.0
2009-03-13 02:10:00,135.43,135.585,135.43,135.505,263600000.0
2009-03-13 02:15:00,135.5,135.555,135.37,135.44,443400000.0
2009-03-13 02:20:00,135.45,135.7,135.45,135.7,440200000.0
2009-03-13 02:25:00,135.69,135.81,135.55,135.555,312000000.0
2009-03-13 02:30:00,135.555,135.685,135.51,135.67,189600000.0
2009-03-13 02:35:00,135.665,135.79,135.57,135.775,385000000.0
2009-03-13 02:40:00,135.78,135.885,135.755,135.845,213800000.0
2009-03-13 02:45:00,135.85,136.005,135.845,135.875,423400000.0
2009-03-13 02:50:00,135.855,135.93,135.82,135.92,252000000.0
2009-03-13 02:55:00,135.925,136.045,135.92,136.04,331200000.0
2009-03-13 03:00:00,136.045,136.15,136.035,136.13,318200000.0
2009-03-13 03:05:00,136.12,136.12,135.92,135.985,294000000.0
2009-03-13 03:10:00,135.985,136.225,135.975,136.21,266600000.0
2009-03-13 03:15:00,136.215,136.395,136.135,136.135,779800000.0
2009-03-13 03:20:00,136.135,136.295,136.085,136.295,470400000.0
2009-03-13 03:25:00,136.3,136.405,136.265,136.33,619800000.0
2009-03-13 03:30:00,136.34,136.345,136.195,136.205,315200000.0
2009-03-13 03:35:00,136.205,136.225,136.03,136.035,388400000.0
2009-03-13 03:40:00,136.03,136.37,136.0,136.37,398600000.0
2009-03-13 03:45:00,136.365,136.565,136.35,136.475,337800000.0
2009-03-13 03:50:00,136.49,136.505,136.285,136.295,660600000.0
2009-03-13 03:55:00,136.295,136.3,136.185,136.28,442000000.0
2009-03-13 04:00:00,136.28,136.3,136.2,136.28,211200000.0
2009-03-13 04:05:00,136.275,136.36,136.2,136.22,204600000.0
2009-03-13 04:10:00,136.215,136.235,136.165,136.17,105800000.0
2009-03-13 04:15:00,136.17,136.17,136.075,136.095,249800000.0
2009-03-13 04:20:00,136.1,136.11,135.925,135.95,274200000.0
2009-03-13 04:25:00,135.95,136.075,135.925,135.93,230200000.0
2009-03-13 04:30:00,135.935,135.995,135.78,135.97,213000000.0
2009-03-13 04:35:00,135.975,136.005,135.87,135.87,154600000.0
2009-03-13 04:40:00,135.875,136.015,135.87,136.015,91600000.0
2009-03-13 04:45:00,136.015,136.195,135.995,136.14,152800000.0
2009-03-13 04:50:00,136.16,136.195,136.105,136.115,198200000.0
2009-03-13 04:55:00,136.12,136.15,136.07,136.09,485200000.0
2009-03-13 05:00:00,136.1,136.11,135.99,136.05,211400000.0
2009-03-13 05:05:00,136.065,136.08,136.025,136.07,96800000.0
2009-03-13 05:10:00,136.06,136.165,136.05,136.16,275800000.0
2009-03-13 05:15:00,136.155,136.155,136.08,136.095,103400000.0
2009-03-13 05:20:00,136.095,136.115,136.055,136.065,28200000.0
2009-03-13 05:25:00,136.075,136.155,136.06,136.12,155200000.0
2009-03-13 05:30:00,136.13,136.16,136.01,136.01,98600000.0
2009-03-13 05:35:00,136.015,136.025,135.905,135.995,255000000.0
2009-03-13 05:40:00,135.985,136.01,135.9,135.925,136400000.0
2009-03-13 05:45:00,135.92,135.935,135.86,135.88,437800000.0
2009-03-13 05:50:00,135.875,135.96,135.87,135.905,194000000.0
2009-03-13 05:55:00,135.92,135.99,135.915,135.925,201600000.0
2009-03-13 06:00:00,135.93,135.955,135.88,135.88,136200000.0
2009-03-13 06:05:00,135.89,135.895,135.83,135.845,94000000.0
2009-03-13 06:10:00,135.84,135.875,135.82,135.85,61400000.0
2009-03-13 06:15:00,135.86,135.955,135.855,135.955,257600000.0
2009-03-13 06:20:00,135.95,135.955,135.795,135.83,321600000.0
2009-03-13 06:25:00,135.835,135.835,135.69,135.695,397500000.0
2009-03-13 06:30:00,135.695,135.715,135.47,135.62,597000000.0
2009-03-13 06:35:00,135.615,135.715,135.595,135.68,399800000.0
2009-03-13 06:40:00,135.68,135.755,135.605,135.715,207000000.0
2009-03-13 06:45:00,135.715,135.75,135.69,135.72,195300000.0
2009-03-13 06:50:00,135.725,135.735,135.665,135.705,234400000.0
2009-03-13 06:55:00,135.705,135.995,135.7,135.985,238600000.0
2009-03-13 07:00:00,135.975,136.005,135.92,135.965,324600000.0
2009-03-13 07:05:00,135.965,136.05,135.895,135.965,388400000.0
2009-03-13 07:10:00,135.97,136.01,135.84,135.84,179200000.0
2009-03-13 07:15:00,135.845,135.86,135.67,135.695,368200000.0
2009-03-13 07:20:00,135.695,135.775,135.68,135.76,126800000.0
2009-03-13 07:25:00,135.755,135.76,135.645,135.685,164000000.0
2009-03-13 07:30:00,135.69,135.735,135.665,135.695,190400000.0
2009-03-13 07:35:00,135.69,135.775,135.67,135.755,178600000.0
2009-03-13 07:40:00,135.76,135.78,135.7,135.73,157600000.0
2009-03-13 07:45:00,135.72,135.755,135.695,135.755,91600000.0
2009-03-13 07:50:00,135.755,135.925,135.74,135.92,215200000.0
2009-03-13 07:55:00,135.915,135.915,135.805,135.865,174800000.0
2009-03-13 08:00:00,135.865,136.32,135.865,136.24,400800000.0
2009-03-13 08:05:00,136.23,136.27,136.14,136.17,345200000.0
2009-03-13 08:10:00,136.17,136.205,136.145,136.155,120400000.0
2009-03-13 08:15:00,136.155,136.155,136.08,136.125,124200000.0
2009-03-13 08:20:00,136.13,136.14,136.045,136.14,234600000.0
2009-03-13 08:25:00,136.145,136.27,136.08,136.23,269400000.0
2009-03-13 08:30:00,136.22,136.245,136.165,136.215,153800000.0
2009-03-13 08:35:00,136.21,136.22,136.035,136.125,280000000.0
2009-03-13 08:40:00,136.12,136.21,136.08,136.19,229000000.0
2009-03-13 08:45:00,136.175,136.315,136.115,136.115,313200000.0
2009-03-13 08:50:00,136.12,136.135,136.02,136.05,409800000.0
2009-03-13 08:55:00,136.045,136.055,135.795,135.83,569400000.0
2009-03-13 09:00:00,135.835,135.92,135.795,135.845,1309700000.0
2009-03-13 09:05:00,135.86,136.145,135.835,136.125,695000000.0
2009-03-13 09:10:00,136.125,136.385,136.115,136.385,658400000.0
2009-03-13 09:15:00,136.36,136.48,136.295,136.365,879600000.0
2009-03-13 09:20:00,136.36,136.44,136.22,136.31,892000000.0
2009-03-13 09:25:00,136.305,136.415,136.11,136.125,1089400000.0
2009-03-13 09:30:00,136.1,136.395,136.065,136.39,1484200000.0
2009-03-13 09:35:00,136.385,136.4,136.105,136.2,809200000.0
2009-03-13 09:40:00,136.195,136.28,136.09,136.1,551800000.0
2009-03-13 09:45:00,136.1,136.405,136.095,136.37,907100000.0
2009-03-13 09:50:00,136.36,136.415,136.245,136.39,992000000.0
2009-03-13 09:55:00,136.4,136.43,136.18,136.235,921000000.0
2009-03-13 10:00:00,136.24,136.385,136.24,136.325,1434100000.0
2009-03-13 10:05:00,136.335,136.43,136.3,136.365,1443600000.0
2009-03-13 10:10:00,136.38,136.72,136.355,136.7,1675000000.0
2009-03-13 10:15:00,136.7,136.92,136.585,136.89,1664700000.0
2009-03-13 10:20:00,136.895,137.025,136.845,137.02,1781600000.0
2009-03-13 10:25:00,137.005,137.225,136.995,137.07,1253400000.0
2009-03-13 10:30:00,137.08,137.4,137.06,137.385,1403600000.0
2009-03-13 10:35:00,137.4,137.47,137.255,137.45,2045400000.0
2009-03-13 10:40:00,137.45,137.52,137.32,137.38,1600400000.0
2009-03-13 10:45:00,137.38,137.74,137.31,137.74,1791100000.0
2009-03-13 10:50:00,137.74,138.295,137.675,138.135,2318100000.0
2009-03-13 10:55:00,138.135,138.29,138.0,138.035,2036100001.0
2009-03-13 11:00:00,138.035,138.235,138.03,138.09,2006200000.0
2009-03-13 11:05:00,138.085,138.225,137.955,138.15,1985800000.0
2009-03-13 11:10:00,138.15,138.245,138.0,138.225,2218400000.0
2009-03-13 11:15:00,138.215,138.37,138.1,138.2,2782000000.0
2009-03-13 11:20:00,138.2,138.21,137.975,138.12,2013800000.0
2009-03-13 11:25:00,138.11,138.125,137.75,137.825,1918200000.0
2009-03-13 11:30:00,137.825,137.84,137.585,137.735,2765199998.0
2009-03-13 11:35:00,137.73,138.04,137.715,137.915,2144000000.0
2009-03-13 11:40:00,137.91,137.93,137.735,137.775,1191800000.0
2009-03-13 11:45:00,137.765,137.895,137.735,137.8,659600000.0
2009-03-13 11:50:00,137.8,138.0,137.715,137.9,849300000.0
2009-03-13 11:55:00,137.9,137.955,137.705,137.74,1045000001.0
2009-03-13 12:00:00,137.74,137.95,137.635,137.785,681400000.0
2009-03-13 12:05:00,137.78,137.83,137.7,137.81,505000000.0
2009-03-13 12:10:00,137.82,138.1,137.8,138.1,642000000.0
2009-03-13 12:15:00,138.11,138.2,138.07,138.125,588400000.0
2009-03-13 12:20:00,138.125,138.175,138.0,138.05,610400000.0
2009-03-13 12:25:00,138.04,138.105,137.85,137.88,730600000.0
2009-03-13 12:30:00,137.885,137.99,137.775,137.835,895400000.0
2009-03-13 12:35:00,137.835,137.945,137.8,137.815,854200000.0
2009-03-13 12:40:00,137.815,137.835,137.62,137.65,815600000.0
2009-03-13 12:45:00,137.645,137.69,137.425,137.475,869200000.0
2009-03-13 12:50:00,137.475,137.655,137.475,137.615,772600000.0
2009-03-13 12:55:00,137.6,137.785,137.6,137.75,438600000.0
2009-03-13 13:00:00,137.77,137.93,137.65,137.845,943000000.0
2009-03-13 13:05:00,137.845,137.915,137.825,137.84,436000000.0
2009-03-13 13:10:00,137.855,138.005,137.825,137.92,629400000.0
2009-03-13 13:15:00,137.915,137.995,137.84,137.94,622600000.0
2009-03-13 13:20:00,137.94,138.04,137.92,138.0,700500000.0
2009-03-13 13:25:00,138.005,138.04,137.675,137.78,558600000.0
2009-03-13 13:30:00,137.78,137.805,137.32,137.465,1129800000.0
2009-03-13 13:35:00,137.47,137.635,137.39,137.56,998100000.0
2009-03-13 13:40:00,137.545,137.665,137.52,137.625,668800000.0
2009-03-13 13:45:00,137.62,137.685,137.53,137.635,1168800000.0
2009-03-13 13:50:00,137.635,137.775,137.625,137.69,545400000.0
2009-03-13 13:55:00,137.695,137.765,137.675,137.74,537000000.0
2009-03-13 14:00:00,137.74,137.825,137.62,137.765,702400000.0
2009-03-13 14:05:00,137.765,137.91,137.675,137.805,658000000.0
2009-03-13 14:10:00,137.805,137.885,137.705,137.705,651600000.0
2009-03-13 14:15:00,137.705,137.865,137.61,137.655,678400000.0
2009-03-13 14:20:00,137.655,137.77,137.555,137.635,995800000.0
2009-03-13 14:25:00,137.63,137.71,137.555,137.675,839600000.0
2009-03-13 14:30:00,137.685,137.895,137.665,137.88,1003000000.0
2009-03-13 14:35:00,137.875,138.075,137.87,138.04,900800000.0
2009-03-13 14:40:00,138.035,138.065,137.91,138.015,1236000000.0
2009-03-13 14:45:00,138.015,138.035,137.845,137.875,919200000.0
2009-03-13 14:50:00,137.865,137.87,137.43,137.485,1102800000.0
2009-03-13 14:55:00,137.49,137.51,137.29,137.31,1137799999.0
2009-03-13 15:00:00,137.305,137.485,137.205,137.25,1026200000.0
2009-03-13 15:05:00,137.255,137.515,137.255,137.515,1077000000.0
2009-03-13 15:10:00,137.52,137.755,137.515,137.755,1532600000.0
2009-03-13 15:15:00,137.755,137.775,137.575,137.675,1051800000.0
2009-03-13 15:20:00,137.665,137.725,137.53,137.635,550200000.0
2009-03-13 15:25:00,137.63,137.66,137.515,137.56,477000000.0
2009-03-13 15:30:00,137.535,137.55,137.365,137.445,1062600000.0
2009-03-13 15:35:00,137.455,137.635,137.36,137.405,1139000000.0
2009-03-13 15:40:00,137.4,137.64,137.395,137.595,1000000000.0
2009-03-13 15:45:00,137.595,137.71,137.54,137.62,882800000.0
2009-03-13 15:50:00,137.63,137.655,137.5,137.59,1112400000.0
2009-03-13 15:55:00,137.6,137.765,137.54,137.76,1622800000.0
2009-03-13 16:00:00,137.76,137.855,137.75,137.83,1162000000.0
2009-03-13 16:05:00,137.835,138.1,137.83,138.075,1363800000.0
2009-03-13 16:10:00,138.075,138.16,137.965,138.005,1428800000.0
2009-03-13 16:15:00,138.01,138.085,137.945,138.08,986200000.0
2009-03-13 16:20:00,138.07,138.07,137.815,137.815,1342800000.0
2009-03-13 16:25:00,137.825,137.98,137.745,137.745,1369400000.0
2009-03-13 16:30:00,137.76,137.785,137.45,137.665,1357100000.0
2009-03-13 16:35:00,137.665,137.71,137.53,137.615,1129600000.0
2009-03-13 16:40:00,137.615,137.705,137.555,137.575,876400000.0
2009-03-13 16:45:00,137.58,137.75,137.505,137.725,828600000.0
2009-03-13 16:50:00,137.73,137.745,137.61,137.665,835800000.0
2009-03-13 16:55:00,137.67,137.71,137.395,137.4,1364600000.0
2009-03-13 17:00:00,137.41,137.6,137.34,137.38,994000000.0
2009-03-13 17:05:00,137.38,137.39,137.03,137.045,1254600000.0
2009-03-13 17:10:00,137.055,137.065,136.715,136.965,1994800000.0
2009-03-13 17:15:00,136.965,137.07,136.88,136.91,1202200000.0
2009-03-13 17:20:00,136.905,136.915,136.6,136.81,1125400000.0
2009-03-13 17:25:00,136.805,136.855,136.705,136.82,1454700000.0
2009-03-13 17:30:00,136.835,136.865,136.43,136.54,1502000000.0
2009-03-13 17:35:00,136.545,136.63,136.34,136.58,1896400000.0
2009-03-13 17:40:00,136.575,136.685,136.48,136.535,1190900000.0
2009-03-13 17:45:00,136.53,136.86,136.515,136.825,1239800000.0
2009-03-13 17:50:00,136.83,136.835,136.66,136.775,855600000.0
2009-03-13 17:55:00,136.775,136.96,136.755,136.955,1331700000.0
2009-03-13 18:00:00,136.95,137.075,136.92,136.985,1829000000.0
2009-03-13 18:05:00,136.98,137.015,136.86,136.95,1237200000.0
2009-03-13 18:10:00,136.95,136.975,136.805,136.91,744800000.0
2009-03-13 18:15:00,136.915,137.02,136.825,137.0,590000000.0
2009-03-13 18:20:00,137.005,137.14,136.915,137.14,956100000.0
2009-03-13 18:25:00,137.14,137.405,137.125,137.215,901400000.0
2009-03-13 18:30:00,137.21,137.425,137.21,137.365,1203600000.0
2009-03-13 18:35:00,137.355,137.425,137.155,137.265,926000000.0
2009-03-13 18:40:00,137.255,137.33,137.145,137.185,675600000.0
2009-03-13 18:45:00,137.19,137.385,137.19,137.22,783400000.0
2009-03-13 18:50:00,137.215,137.235,136.975,137.02,759800000.0
2009-03-13 18:55:00,137.02,137.08,136.885,137.065,712600000.0
2009-03-13 19:00:00,137.055,137.175,137.055,137.125,900200000.0
2009-03-13 19:05:00,137.135,137.135,136.88,136.975,334600000.0
2009-03-13 19:10:00,136.96,137.1,136.945,137.02,404200000.0
2009-03-13 19:15:00,137.02,137.09,136.885,136.9,497800000.0
2009-03-13 19:20:00,136.905,136.935,136.685,136.92,696200000.0
2009-03-13 19:25:00,136.93,136.945,136.8,136.905,343800000.0
2009-03-13 19:30:00,136.91,137.005,136.875,136.94,336800000.0
2009-03-13 19:35:00,136.945,137.065,136.935,136.955,450200000.0
2009-03-13 19:40:00,136.95,137.005,136.895,136.98,290400000.0
2009-03-13 19:45:00,136.98,136.98,136.755,136.865,537900000.0
2009-03-13 19:50:00,136.845,137.04,136.815,136.95,509400000.0
2009-03-13 19:55:00,136.965,137.04,136.885,136.99,464200000.0
2009-03-13 20:00:00,136.99,137.18,136.96,137.065,626600000.0
2009-03-13 20:05:00,136.98,137.075,136.905,137.055,650200000.0
2009-03-13 20:10:00,137.045,137.09,136.895,136.91,338000000.0
2009-03-13 20:15:00,136.925,137.065,136.85,136.97,434800000.0
2009-03-13 20:20:00,136.965,137.05,136.89,136.91,281200000.0
2009-03-13 20:25:00,136.92,136.97,136.875,136.91,288600000.0
2009-03-13 20:30:00,136.91,137.02,136.89,136.93,208600000.0
2009-03-13 20:35:00,136.94,137.07,136.89,136.895,291800000.0
2009-03-13 20:40:00,136.9,136.97,136.855,136.87,237600000.0
2009-03-13 20:45:00,136.87,137.005,136.845,136.985,276800000.0
2009-03-13 20:50:00,136.985,137.11,136.98,137.07,335400000.0
2009-03-13 20:55:00,137.08,137.11,136.91,136.94,538400000.0
2009-03-13 21:00:00,136.94,137.09,136.895,137.04,303400000.0
2009-03-13 21:05:00,137.035,137.035,136.945,136.97,124600000.0
2009-03-13 21:10:00,136.97,136.975,136.895,136.92,76600000.0
2009-03-13 21:15:00,136.915,136.98,136.875,136.945,313000000.0
2009-03-13 21:20:00,136.955,137.06,136.94,137.04,270800000.0
2009-03-13 21:25:00,137.035,137.075,137.01,137.07,115000000.0
2009-03-13 21:30:00,137.055,137.065,136.995,137.005,141000000.0
2009-03-13 21:35:00,137.0,137.03,136.94,136.98,111600000.0
2009-03-13 21:40:00,136.985,137.05,136.98,137.015,200000000.0
2009-03-13 21:45:00,137.015,137.02,136.825,136.96,497600000.0
2009-03-13 21:50:00,136.96,137.025,136.92,137.025,209600000.0
2009-03-13 21:55:00,137.01,137.04,136.955,137.035,230400000.0
2009-03-13 22:00:00,137.025,137.075,136.995,137.075,325400000.0
2009-03-13 22:05:00,137.065,137.17,137.03,137.165,306800000.0
2009-03-13 22:10:00,137.16,137.185,137.12,137.125,309600000.0
2009-03-13 22:15:00,137.125,137.15,136.965,137.01,750600000.0
2009-03-13 22:20:00,137.04,137.075,136.955,137.055,451200000.0
2009-03-13 22:25:00,137.055,137.115,137.055,137.1,419000000.0
2009-03-13 22:30:00,137.1,137.145,137.065,137.11,569400000.0
2009-03-13 22:35:00,137.12,137.14,137.09,137.12,276000000.0
2009-03-13 22:40:00,137.12,137.13,137.03,137.065,445600000.0
2009-03-13 22:45:00,137.075,137.17,137.06,137.17,426600000.0
2009-03-13 22:50:00,137.17,137.185,137.08,137.09,424000000.0
2009-03-13 22:55:00,137.09,137.22,137.09,137.115,463200000.0
2009-03-15 23:00:00,137.023,137.023,136.877,136.888,75400000.0
2009-03-15 23:05:00,136.876,136.89,136.755,136.835,44600000.0
2009-03-15 23:10:00,136.815,136.91,136.75,136.845,48600000.0
2009-03-15 23:15:00,136.86,136.89,136.795,136.83,70600000.0
2009-03-15 23:20:00,136.73,136.855,136.73,136.76,43800000.0
2009-03-15 23:25:00,136.825,136.84,136.76,136.825,27800000.0
2009-03-15 23:30:00,136.72,136.833,136.66,136.66,383400000.0
2009-03-15 23:35:00,136.833,136.846,136.74,136.825,97400000.0
2009-03-15 23:40:00,136.72,136.825,136.72,136.825,13200000.0
2009-03-15 23:45:00,136.793,136.81,136.705,136.77,46000000.0
2009-03-15 23:50:00,136.8,136.883,136.76,136.866,66600000.0
2009-03-15 23:55:00,136.85,136.885,136.785,136.83,51200000.0
2009-03-16 00:00:00,136.835,136.925,136.73,136.845,180200000.0
2009-03-16 00:05:00,136.845,136.86,136.44,136.525,508800000.0
2009-03-16 00:10:00,136.525,136.585,136.315,136.33,451800000.0
2009-03-16 00:15:00,136.33,136.335,135.92,136.025,1354400000.0
2009-03-16 00:20:00,136.045,136.18,135.985,136.08,602200000.0
2009-03-16 00:25:00,136.085,136.2,136.065,136.19,285200000.0
2009-03-16 00:30:00,136.2,136.235,136.185,136.195,314600000.0
2009-03-16 00:35:00,136.205,136.23,136.09,136.095,411000000.0
2009-03-16 00:40:00,136.12,136.22,136.055,136.16,714200000.0
2009-03-16 00:45:00,136.145,136.27,136.135,136.27,300200000.0
2009-03-16 00:50:00,136.26,136.385,136.185,136.34,290000000.0
2009-03-16 00:55:00,136.36,136.48,136.31,136.445,212600000.0
2009-03-16 01:00:00,136.445,136.605,136.445,136.565,419800000.0
2009-03-16 01:05:00,136.565,136.63,136.565,136.6,309000000.0
2009-03-16 01:10:00,136.59,136.61,136.545,136.555,334800000.0
2009-03-16 01:15:00,136.565,136.675,136.55,136.63,463600000.0
2009-03-16 01:20:00,136.64,136.7,136.525,136.525,529000000.0
2009-03-16 01:25:00,136.525,136.58,136.52,136.565,304800000.0
2009-03-16 01:30:00,136.565,136.655,136.565,136.645,266600000.0
2009-03-16 01:35:00,136.645,136.755,136.63,136.745,170400000.0
2009-03-16 01:40:00,136.755,136.775,136.655,136.705,514400000.0
2009-03-16 01:45:00,136.705,136.76,136.635,136.75,314800000.0
2009-03-16 01:50:00,136.755,136.825,136.72,136.78,296600000.0
2009-03-16 01:55:00,136.78,136.92,136.78,136.9,480800000.0
2009-03-16 02:00:00,136.92,137.155,136.885,137.155,1195000000.0
2009-03-16 02:05:00,137.175,137.19,137.095,137.135,781200000.0
2009-03-16 02:10:00,137.125,137.135,136.925,136.98,452800000.0
2009-03-16 02:15:00,136.985,137.115,136.96,137.09,246400000.0
2009-03-16 02:20:00,137.08,137.08,136.925,136.935,616000000.0
2009-03-16 02:25:00,136.945,137.015,136.915,136.915,484800000.0
2009-03-16 02:30:00,136.915,137.01,136.895,137.01,534200000.0
2009-03-16 02:35:00,137.02,137.165,137.01,137.115,361400000.0
2009-03-16 02:40:00,137.115,137.165,137.045,137.145,216800000.0
2009-03-16 02:45:00,137.13,137.3,137.13,137.265,517600000.0
2009-03-16 02:50:00,137.275,137.375,137.225,137.325,582000000.0
2009-03-16 02:55:00,137.34,137.395,137.28,137.34,666800000.0
2009-03-16 03:00:00,137.34,137.545,137.315,137.43,852200000.0
2009-03-16 03:05:00,137.42,137.54,137.355,137.48,458400000.0
2009-03-16 03:10:00,137.49,137.64,137.435,137.535,680200000.0
2009-03-16 03:15:00,137.53,137.585,137.52,137.525,258800000.0
2009-03-16 03:20:00,137.525,137.685,137.505,137.675,560800000.0
2009-03-16 03:25:00,137.675,137.75,137.605,137.675,335000000.0
2009-03-16 03:30:00,137.675,137.675,137.285,137.3,752200000.0
2009-03-16 03:35:00,137.3,137.365,137.275,137.3,405000000.0
2009-03-16 03:40:00,137.31,137.56,137.31,137.525,752600000.0
2009-03-16 03:45:00,137.525,137.685,137.49,137.62,397200000.0
2009-03-16 03:50:00,137.63,137.79,137.57,137.615,686800000.0
2009-03-16 03:55:00,137.62,137.89,137.615,137.765,966000000.0
2009-03-16 04:00:00,137.775,137.845,137.77,137.835,268600000.0
2009-03-16 04:05:00,137.845,137.845,137.72,137.79,853400000.0
2009-03-16 04:10:00,137.795,137.87,137.76,137.805,766200000.0
2009-03-16 04:15:00,137.8,137.93,137.795,137.81,527600000.0
2009-03-16 04:20:00,137.81,137.82,137.725,137.76,494800000.0
2009-03-16 04:25:00,137.76,137.85,137.755,137.815,249400000.0
2009-03-16 04:30:00,137.83,137.905,137.71,137.795,406800000.0
2009-03-16 04:35:00,137.785,137.955,137.775,137.855,634800000.0
2009-03-16 04:40:00,137.86,137.99,137.86,137.9,621800000.0
2009-03-16 04:45:00,137.9,137.96,137.82,137.835,320400000.0
2009-03-16 04:50:00,137.85,137.87,137.79,137.815,369200000.0
2009-03-16 04:55:00,137.81,137.855,137.75,137.825,475600000.0
2009-03-16 05:00:00,137.825,137.855,137.77,137.855,655000000.0
2009-03-16 05:05:00,137.86,137.895,137.805,137.84,231600000.0
2009-03-16 05:10:00,137.845,137.855,137.78,137.845,240600000.0
2009-03-16 05:15:00,137.845,137.895,137.765,137.83,349000000.0
2009-03-16 05:20:00,137.83,137.845,137.775,137.785,216800000.0
2009-03-16 05:25:00,137.795,137.795,137.63,137.65,673000000.0
2009-03-16 05:30:00,137.655,137.655,137.535,137.61,528400000.0
2009-03-16 05:35:00,137.61,137.675,137.61,137.635,686600000.0
2009-03-16 05:40:00,137.635,137.705,137.62,137.67,479800000.0
2009-03-16 05:45:00,137.675,137.835,137.675,137.745,307400000.0
2009-03-16 05:50:00,137.745,137.87,137.745,137.805,305000000.0
2009-03-16 05:55:00,137.815,137.825,137.755,137.775,300800000.0
2009-03-16 06:00:00,137.775,137.815,137.73,137.755,408000000.0
2009-03-16 06:05:00,137.75,137.75,137.665,137.675,352800000.0
2009-03-16 06:10:00,137.675,137.72,137.655,137.68,461200000.0
2009-03-16 06:15:00,137.685,137.725,137.635,137.65,384400000.0
2009-03-16 06:20:00,137.66,137.67,137.585,137.6,404000000.0
2009-03-16 06:25:00,137.605,137.72,137.605,137.69,502000000.0
2009-03-16 06:30:00,137.685,137.775,137.65,137.73,523800000.0
2009-03-16 06:35:00,137.735,137.925,137.725,137.91,573600000.0
2009-03-16 06:40:00,137.905,137.905,137.81,137.815,649200000.0
2009-03-16 06:45:00,137.83,137.83,137.745,137.785,272400000.0
2009-03-16 06:50:00,137.805,137.825,137.76,137.815,542000000.0
2009-03-16 06:55:00,137.805,137.85,137.715,137.725,395400000.0
2009-03-16 07:00:00,137.725,137.78,137.685,137.775,613200000.0
2009-03-16 07:05:00,137.775,137.885,137.755,137.785,536000000.0
2009-03-16 07:10:00,137.775,137.85,137.775,137.815,276400000.0
2009-03-16 07:15:00,137.825,137.87,137.815,137.815,359800000.0
2009-03-16 07:20:00,137.81,137.81,137.735,137.81,370600000.0
2009-03-16 07:25:00,137.81,137.84,137.74,137.84,323800000.0
2009-03-16 07:30:00,137.84,137.84,137.71,137.715,193400000.0
2009-03-16 07:35:00,137.72,137.72,137.535,137.555,375000000.0
2009-03-16 07:40:00,137.575,137.58,137.46,137.5,433800000.0
2009-03-16 07:45:00,137.5,137.605,137.47,137.585,379000000.0
2009-03-16 07:50:00,137.585,137.645,137.585,137.64,310400000.0
2009-03-16 07:55:00,137.65,137.68,137.575,137.665,662800000.0
2009-03-16 08:00:00,137.66,137.795,137.64,137.735,976000000.0
2009-03-16 08:05:00,137.74,137.795,137.725,137.75,401200000.0
2009-03-16 08:10:00,137.75,137.75,137.63,137.695,765600000.0
2009-03-16 08:15:00,137.695,137.77,137.665,137.755,541000000.0
2009-03-16 08:20:00,137.76,137.825,137.725,137.775,543200000.0
2009-03-16 08:25:00,137.775,137.825,137.705,137.795,230800000.0
2009-03-16 08:30:00,137.805,137.825,137.71,137.725,478200000.0
2009-03-16 08:35:00,137.72,137.805,137.65,137.785,683600000.0
2009-03-16 08:40:00,137.785,137.915,137.695,137.895,553000000.0
2009-03-16 08:45:00,137.915,137.915,137.785,137.805,492400000.0
2009-03-16 08:50:00,137.805,137.9,137.785,137.83,712600000.0
2009-03-16 08:55:00,137.835,137.92,137.825,137.92,406600000.0
2009-03-16 09:00:00,137.93,138.17,137.905,138.105,845000000.0
2009-03-16 09:05:00,138.1,138.305,138.03,138.265,698400000.0
2009-03-16 09:10:00,138.26,138.3,138.14,138.3,774000000.0
2009-03-16 09:15:00,138.295,138.305,137.94,137.94,978800000.0
2009-03-16 09:20:00,137.935,137.965,137.85,137.935,1022400000.0
2009-03-16 09:25:00,137.95,137.955,137.705,137.79,1270000000.0
2009-03-16 09:30:00,137.78,137.945,137.75,137.925,744000000.0
2009-03-16 09:35:00,137.92,138.135,137.825,138.04,1354000000.0
2009-03-16 09:40:00,138.045,138.325,138.045,138.31,1284800000.0
2009-03-16 09:45:00,138.305,138.485,138.275,138.485,939000000.0
2009-03-16 09:50:00,138.485,138.725,138.475,138.72,1089600000.0
2009-03-16 09:55:00,138.735,138.735,138.45,138.48,823600000.0
2009-03-16 10:00:00,138.48,138.77,138.48,138.685,1508500000.0
2009-03-16 10:05:00,138.66,138.715,138.56,138.655,1542200000.0
2009-03-16 10:10:00,138.655,139.125,138.655,139.105,1510800000.0
2009-03-16 10:15:00,139.095,139.2,138.78,138.795,1957600000.0
2009-03-16 10:20:00,138.795,139.025,138.77,138.97,1523600000.0
2009-03-16 10:25:00,138.96,138.99,138.835,138.855,1846200000.0
2009-03-16 10:30:00,138.855,138.97,138.78,138.945,1519600000.0
2009-03-16 10:35:00,138.955,138.98,138.78,138.785,1690800000.0
2009-03-16 10:40:00,138.785,139.045,138.765,138.995,1834600000.0
2009-03-16 10:45:00,139.0,139.05,138.81,138.815,1258800000.0
2009-03-16 10:50:00,138.805,138.85,138.675,138.775,1153200000.0
2009-03-16 10:55:00,138.77,139.06,138.77,138.86,789400000.0
2009-03-16 11:00:00,138.865,139.01,138.83,138.98,936600000.0
2009-03-16 11:05:00,138.98,139.0,138.805,138.89,798800000.0
2009-03-16 11:10:00,138.89,138.945,138.81,138.92,826400000.0
2009-03-16 11:15:00,138.91,138.96,138.705,138.73,1206800000.0
2009-03-16 11:20:00,138.725,138.73,138.645,138.665,566400000.0
2009-03-16 11:25:00,138.675,138.825,138.65,138.79,847400000.0
2009-03-16 11:30:00,138.8,138.97,138.79,138.93,882400000.0
2009-03-16 11:35:00,138.92,139.155,138.92,139.115,1104200000.0
2009-03-16 11:40:00,139.11,139.185,138.97,139.005,937600000.0
2009-03-16 11:45:00,139.01,139.07,138.905,139.01,1309900000.0
2009-03-16 11:50:00,139.015,139.385,138.945,139.355,1301800000.0
2009-03-16 11:55:00,139.355,139.365,139.055,139.21,1025200000.0
2009-03-16 12:00:00,139.21,139.315,139.095,139.3,1552900000.0
2009-03-16 12:05:00,139.305,139.42,139.18,139.385,1117600000.0
2009-03-16 12:10:00,139.39,139.5,139.315,139.5,1432000000.0
2009-03-16 12:15:00,139.51,139.535,139.31,139.44,1040000000.0
2009-03-16 12:20:00,139.44,139.755,139.435,139.71,1274400000.0
2009-03-16 12:25:00,139.715,139.8,139.675,139.715,917800000.0
2009-03-16 12:30:00,139.72,139.78,139.63,139.745,1427600000.0
2009-03-16 12:35:00,139.745,139.855,139.65,139.76,1637600000.0
2009-03-16 12:40:00,139.76,139.965,139.76,139.96,1289600000.0
2009-03-16 12:45:00,139.955,140.01,139.905,139.93,1470400000.0
2009-03-16 12:50:00,139.93,139.945,139.795,139.825,1158000000.0
2009-03-16 12:55:00,139.825,139.825,139.54,139.64,1893300000.0
2009-03-16 13:00:00,139.63,139.69,139.54,139.65,1341600000.0
2009-03-16 13:05:00,139.65,139.72,139.505,139.52,1706500000.0
2009-03-16 13:10:00,139.525,139.63,139.46,139.61,941400000.0
2009-03-16 13:15:00,139.61,139.7,139.57,139.68,928600000.0
2009-03-16 13:20:00,139.685,139.755,139.58,139.625,1042200000.0
2009-03-16 13:25:00,139.605,139.75,139.6,139.695,820600000.0
2009-03-16 13:30:00,139.69,139.725,139.56,139.56,808800000.0
2009-03-16 13:35:00,139.565,139.645,139.52,139.54,857400000.0
2009-03-16 13:40:00,139.535,139.585,139.44,139.565,1049800000.0
2009-03-16 13:45:00,139.55,139.605,139.495,139.575,940600000.0
2009-03-16 13:50:00,139.57,139.67,139.55,139.55,1309800000.0
2009-03-16 13:55:00,139.55,139.765,139.535,139.765,1091200000.0
2009-03-16 14:00:00,139.76,139.825,139.735,139.8,862000000.0
2009-03-16 14:05:00,139.8,139.83,139.735,139.74,798000000.0
2009-03-16 14:10:00,139.745,139.85,139.67,139.765,1085200000.0
2009-03-16 14:15:00,139.76,139.84,139.73,139.82,1010500000.0
2009-03-16 14:20:00,139.825,139.865,139.755,139.81,755000000.0
2009-03-16 14:25:00,139.825,139.89,139.71,139.79,1051200000.0
2009-03-16 14:30:00,139.755,139.84,139.625,139.815,1090400000.0
2009-03-16 14:35:00,139.815,139.875,139.73,139.845,1183600000.0
2009-03-16 14:40:00,139.845,139.9,139.695,139.77,717100000.0
2009-03-16 14:45:00,139.765,139.88,139.645,139.695,1108000000.0
2009-03-16 14:50:00,139.695,139.7,139.52,139.59,1233300000.0
2009-03-16 14:55:00,139.59,139.625,139.525,139.57,688900000.0
2009-03-16 15:00:00,139.565,139.74,139.565,139.705,871300000.0
2009-03-16 15:05:00,139.7,139.705,139.56,139.59,837600000.0
2009-03-16 15:10:00,139.59,139.63,139.475,139.555,843000000.0
2009-03-16 15:15:00,139.54,139.59,139.165,139.25,841100000.0
2009-03-16 15:20:00,139.255,139.355,139.085,139.11,807400000.0
2009-03-16 15:25:00,139.115,139.275,139.095,139.21,1196200000.0
2009-03-16 15:30:00,139.215,139.26,139.055,139.125,1648300000.0
2009-03-16 15:35:00,139.14,139.235,139.025,139.22,1256600000.0
2009-03-16 15:40:00,139.22,139.33,139.215,139.255,1464200000.0
2009-03-16 15:45:00,139.26,139.345,138.96,138.975,1110200000.0
2009-03-16 15:50:00,138.975,139.045,138.86,139.015,1134900000.0
2009-03-16 15:55:00,139.015,139.075,138.93,138.97,1256000000.0
2009-03-16 16:00:00,138.97,139.21,138.97,139.17,1442200000.0
2009-03-16 16:05:00,139.18,139.18,138.915,138.925,1501000000.0
2009-03-16 16:10:00,138.92,138.935,138.45,138.59,1490300000.0
2009-03-16 16:15:00,138.59,138.615,138.395,138.545,1073000000.0
2009-03-16 16:20:00,138.545,138.56,138.25,138.31,1286500000.0
2009-03-16 16:25:00,138.295,138.43,138.275,138.35,1061000000.0
2009-03-16 16:30:00,138.355,138.595,138.315,138.565,1365900000.0
2009-03-16 16:35:00,138.565,138.665,138.435,138.64,1341004277.0
2009-03-16 16:40:00,138.64,138.715,138.51,138.605,1028200000.0
2009-03-16 16:45:00,138.605,138.655,138.52,138.57,829200000.0
2009-03-16 16:50:00,138.575,138.61,138.445,138.445,1121000000.0
2009-03-16 16:55:00,138.445,138.525,138.075,138.155,1842800000.0
2009-03-16 17:00:00,138.16,138.44,138.15,138.27,1407000000.0
2009-03-16 17:05:00,138.27,138.315,138.145,138.26,1187700000.0
2009-03-16 17:10:00,138.26,138.285,138.08,138.175,1391300000.0
2009-03-16 17:15:00,138.185,138.495,138.185,138.425,680000000.0
2009-03-16 17:20:00,138.435,138.48,138.36,138.465,761000000.0
2009-03-16 17:25:00,138.465,138.605,138.46,138.51,1146700000.0
2009-03-16 17:30:00,138.505,138.535,138.41,138.525,1132000000.0
2009-03-16 17:35:00,138.53,138.54,138.375,138.44,1270200000.0
2009-03-16 17:40:00,138.44,138.58,138.43,138.485,757300000.0
2009-03-16 17:45:00,138.48,138.57,138.21,138.365,975800000.0
2009-03-16 17:50:00,138.37,138.48,138.2,138.255,1044600001.0
2009-03-16 17:55:00,138.25,138.485,138.25,138.31,1182500000.0
2009-03-16 18:00:00,138.31,138.355,138.18,138.205,1198300000.0
2009-03-16 18:05:00,138.205,138.215,137.91,138.155,1284700000.0
2009-03-16 18:10:00,138.16,138.3,138.145,138.275,944400000.0
2009-03-16 18:15:00,138.275,138.465,138.275,138.415,925200000.0
2009-03-16 18:20:00,138.415,138.55,138.415,138.425,875200000.0
2009-03-16 18:25:00,138.41,138.47,138.355,138.395,639000000.0
2009-03-16 18:30:00,138.4,138.53,138.355,138.515,468800000.0
2009-03-16 18:35:00,138.515,138.665,138.475,138.63,633600000.0
2009-03-16 18:40:00,138.625,138.725,138.57,138.725,894200000.0
2009-03-16 18:45:00,138.74,138.825,138.735,138.805,697000000.0
2009-03-16 18:50:00,138.805,138.945,138.805,138.93,1075000000.0
2009-03-16 18:55:00,138.9,138.93,138.775,138.92,852800000.0
2009-03-16 19:00:00,138.92,139.01,138.785,138.865,704800000.0
2009-03-16 19:05:00,138.865,138.87,138.615,138.725,676000000.0
2009-03-16 19:10:00,138.72,138.815,138.705,138.735,509000000.0
2009-03-16 19:15:00,138.725,138.775,138.68,138.75,363400000.0
2009-03-16 19:20:00,138.74,138.745,138.65,138.67,248600000.0
2009-03-16 19:25:00,138.685,138.785,138.67,138.73,315200000.0
2009-03-16 19:30:00,138.74,138.78,138.565,138.605,433400000.0
2009-03-16 19:35:00,138.605,138.675,138.59,138.6,280400000.0
2009-03-16 19:40:00,138.625,138.645,138.555,138.615,247000000.0
2009-03-16 19:45:00,138.62,138.67,138.405,138.43,617200000.0
2009-03-16 19:50:00,138.435,138.475,138.245,138.25,517400000.0
2009-03-16 19:55:00,138.255,138.34,138.23,138.33,285400000.0
2009-03-16 20:00:00,138.325,138.335,138.305,138.32,298200000.0
2009-03-16 20:05:00,138.315,138.34,138.29,138.31,632200000.0
2009-03-16 20:10:00,138.3,138.38,138.275,138.325,333000000.0
2009-03-16 20:15:00,138.34,138.43,138.335,138.42,252000000.0
2009-03-16 20:20:00,138.415,138.435,138.345,138.365,562800000.0
2009-03-16 20:25:00,138.355,138.415,138.315,138.365,286200000.0
2009-03-16 20:30:00,138.36,138.41,138.29,138.365,617000000.0
2009-03-16 20:35:00,138.36,138.385,138.33,138.355,140000000.0
2009-03-16 20:40:00,138.36,138.45,138.36,138.435,304200000.0
2009-03-16 20:45:00,138.43,138.455,138.395,138.42,165400000.0
2009-03-16 20:50:00,138.415,138.475,138.395,138.425,237600000.0
2009-03-16 20:55:00,138.435,138.455,138.365,138.435,431400000.0
2009-03-16 21:00:00,138.43,138.52,138.38,138.41,433200000.0
2009-03-16 21:05:00,138.41,138.415,138.345,138.35,266800000.0
2009-03-16 21:10:00,138.345,138.425,138.33,138.345,325000000.0
2009-03-16 21:15:00,138.35,138.385,138.31,138.37,191600000.0
2009-03-16 21:20:00,138.365,138.375,138.305,138.33,319800000.0
2009-03-16 21:25:00,138.325,138.38,138.315,138.38,180000000.0
2009-03-16 21:30:00,138.375,138.425,138.36,138.36,242400000.0
2009-03-16 21:35:00,138.375,138.41,138.24,138.25,336400000.0
2009-03-16 21:40:00,138.245,138.25,138.045,138.05,358400000.0
2009-03-16 21:45:00,138.04,138.24,138.04,138.185,317200000.0
2009-03-16 21:50:00,138.19,138.19,137.99,138.005,549800000.0
2009-03-16 21:55:00,138.01,138.03,137.905,137.945,473800000.0
2009-03-16 22:00:00,137.945,138.115,137.945,138.1,352600000.0
2009-03-16 22:05:00,138.105,138.125,138.01,138.06,186400000.0
2009-03-16 22:10:00,138.07,138.165,138.06,138.165,188000000.0
2009-03-16 22:15:00,138.165,138.21,138.115,138.115,191800000.0
2009-03-16 22:20:00,138.12,138.225,138.12,138.205,233800000.0
2009-03-16 22:25:00,138.21,138.225,138.17,138.225,98800000.0
2009-03-16 22:30:00,138.235,138.34,138.105,138.325,512600000.0
2009-03-16 22:35:00,138.335,138.355,138.255,138.265,75400000.0
2009-03-16 22:40:00,138.265,138.275,138.145,138.165,104000000.0
2009-03-16 22:45:00,138.16,138.16,138.04,138.055,71600000.0
2009-03-16 22:50:00,138.06,138.16,138.025,138.035,147600000.0
2009-03-16 22:55:00,138.03,138.09,137.99,138.05,290800000.0
2009-03-16 23:00:00,138.035,138.095,137.99,138.025,104400000.0
2009-03-16 23:05:00,138.025,138.065,138.0,138.06,71200000.0
2009-03-16 23:10:00,138.05,138.075,138.01,138.025,37600000.0
2009-03-16 23:15:00,138.025,138.025,137.875,138.015,122400000.0
2009-03-16 23:20:00,138.04,138.135,137.985,138.105,87600000.0
2009-03-16 23:25:00,138.11,138.14,138.01,138.04,135200000.0
2009-03-16 23:30:00,138.04,138.205,138.035,138.1,185400000.0
2009-03-16 23:35:00,138.11,138.255,138.11,138.225,195400000.0
2009-03-16 23:40:00,138.185,138.27,138.185,138.225,75200000.0
2009-03-16 23:45:00,138.225,138.235,138.09,138.195,126400000.0
2009-03-16 23:50:00,138.19,138.21,138.15,138.195,94200000.0
2009-03-16 23:55:00,138.195,138.195,138.11,138.17,72600000.0
2009-03-17 00:00:00,138.165,138.245,138.125,138.21,143400000.0
2009-03-17 00:05:00,138.21,138.235,138.19,138.215,77400000.0
2009-03-17 00:10:00,138.205,138.26,138.205,138.24,52800000.0
2009-03-17 00:15:00,138.23,138.27,138.225,138.255,70200000.0
2009-03-17 00:20:00,138.26,138.26,138.225,138.235,69400000.0
2009-03-17 00:25:00,138.245,138.36,138.225,138.29,125000000.0
2009-03-17 00:30:00,138.29,138.33,138.29,138.33,49600000.0
2009-03-17 00:35:00,138.33,138.34,138.175,138.185,187000000.0
2009-03-17 00:40:00,138.185,138.19,138.1,138.165,86800000.0
2009-03-17 00:45:00,138.16,138.23,138.15,138.19,135200000.0
2009-03-17 00:50:00,138.195,138.21,138.14,138.145,119600000.0
2009-03-17 00:55:00,138.15,138.26,138.135,138.235,108600000.0
2009-03-17 01:00:00,138.245,138.265,138.195,138.255,130400000.0
2009-03-17 01:05:00,138.255,138.26,138.165,138.165,62600000.0
2009-03-17 01:10:00,138.17,138.175,138.075,138.14,116600000.0
2009-03-17 01:15:00,138.135,138.14,138.035,138.095,100800000.0
2009-03-17 01:20:00,138.095,138.14,138.055,138.13,83000000.0
2009-03-17 01:25:00,138.13,138.305,138.115,138.3,124800000.0
2009-03-17 01:30:00,138.295,138.32,138.265,138.29,113800000.0
2009-03-17 01:35:00,138.295,138.335,138.245,138.245,136000000.0
2009-03-17 01:40:00,138.225,138.225,138.125,138.145,107800000.0
2009-03-17 01:45:00,138.145,138.26,138.145,138.17,201600000.0
2009-03-17 01:50:00,138.165,138.255,138.14,138.2,124800000.0
2009-03-17 01:55:00,138.215,138.29,138.21,138.29,128400000.0
2009-03-17 02:00:00,138.28,138.28,138.105,138.265,400600000.0
2009-03-17 02:05:00,138.26,138.265,138.2,138.23,134000000.0
2009-03-17 02:10:00,138.23,138.39,138.225,138.39,189200000.0
2009-03-17 02:15:00,138.365,138.445,138.345,138.375,529400000.0
2009-03-17 02:20:00,138.385,138.4,138.33,138.365,183800000.0
2009-03-17 02:25:00,138.38,138.42,138.3,138.32,288400000.0
2009-03-17 02:30:00,138.325,138.37,138.28,138.37,149200000.0
2009-03-17 02:35:00,138.375,138.555,138.33,138.5,428600000.0
2009-03-17 02:40:00,138.5,138.54,138.405,138.42,292600000.0
2009-03-17 02:45:00,138.435,138.64,138.415,138.63,337200000.0
2009-03-17 02:50:00,138.635,138.675,138.5,138.52,572400000.0
2009-03-17 02:55:00,138.525,138.615,138.465,138.545,392400000.0
2009-03-17 03:00:00,138.545,138.56,138.45,138.485,429400000.0
2009-03-17 03:05:00,138.485,138.665,138.485,138.66,288000000.0
2009-03-17 03:10:00,138.66,138.835,138.6,138.815,321400000.0
2009-03-17 03:15:00,138.815,138.84,138.685,138.73,205200000.0
2009-03-17 03:20:00,138.735,138.89,138.7,138.79,527600000.0
2009-03-17 03:25:00,138.805,138.88,138.78,138.85,283200000.0
2009-03-17 03:30:00,138.855,138.87,138.68,138.735,213200000.0
2009-03-17 03:35:00,138.73,138.77,138.66,138.68,392600000.0
2009-03-17 03:40:00,138.665,138.715,138.625,138.65,176800000.0
2009-03-17 03:45:00,138.64,138.7,138.64,138.69,93200000.0
2009-03-17 03:50:00,138.685,138.705,138.655,138.66,201400000.0
2009-03-17 03:55:00,138.665,138.665,138.6,138.63,118000000.0
2009-03-17 04:00:00,138.63,138.74,138.63,138.715,95800000.0
2009-03-17 04:05:00,138.72,138.725,138.7,138.705,93200000.0
2009-03-17 04:10:00,138.695,138.7,138.56,138.645,352400000.0
2009-03-17 04:15:00,138.645,138.665,138.58,138.65,323400000.0
2009-03-17 04:20:00,138.66,138.685,138.6,138.68,138400000.0
2009-03-17 04:25:00,138.68,138.68,138.52,138.525,234600000.0
2009-03-17 04:30:00,138.51,138.545,138.425,138.495,269400000.0
2009-03-17 04:35:00,138.5,138.61,138.49,138.565,355400000.0
2009-03-17 04:40:00,138.555,138.57,138.52,138.555,65400000.0
2009-03-17 04:45:00,138.55,138.6,138.535,138.55,152600000.0
2009-03-17 04:50:00,138.57,138.58,138.485,138.52,177400000.0
2009-03-17 04:55:00,138.525,138.61,138.525,138.57,223600000.0
2009-03-17 05:00:00,138.565,138.59,138.46,138.51,370400000.0
2009-03-17 05:05:00,138.51,138.515,138.48,138.505,145600000.0
2009-03-17 05:10:00,138.505,138.58,138.465,138.575,241800000.0
2009-03-17 05:15:00,138.575,138.785,138.56,138.71,465400000.0
2009-03-17 05:20:00,138.71,138.71,138.59,138.635,170600000.0
2009-03-17 05:25:00,138.64,138.725,138.615,138.72,111000000.0
2009-03-17 05:30:00,138.715,138.725,138.64,138.705,163000000.0
2009-03-17 05:35:00,138.705,138.73,138.69,138.715,86800000.0
2009-03-17 05:40:00,138.715,138.74,138.48,138.665,359400000.0
2009-03-17 05:45:00,138.66,138.735,138.66,138.695,117000000.0
2009-03-17 05:50:00,138.69,138.865,138.68,138.825,206200000.0
2009-03-17 05:55:00,138.825,138.875,138.79,138.845,112000000.0
2009-03-17 06:00:00,138.845,138.885,138.81,138.88,94200000.0
2009-03-17 06:05:00,138.88,138.895,138.85,138.865,210600000.0
2009-03-17 06:10:00,138.865,138.93,138.85,138.925,174400000.0
2009-03-17 06:15:00,138.93,138.98,138.915,138.945,249200000.0
2009-03-17 06:20:00,138.95,138.965,138.925,138.93,140400000.0
2009-03-17 06:25:00,138.925,138.95,138.875,138.88,179000000.0
2009-03-17 06:30:00,138.875,138.93,138.72,138.77,360400000.0
2009-03-17 06:35:00,138.795,138.885,138.785,138.81,143800000.0
2009-03-17 06:40:00,138.805,138.855,138.75,138.83,170200000.0
2009-03-17 06:45:00,138.83,138.89,138.78,138.89,111000000.0
2009-03-17 06:50:00,138.875,138.955,138.83,138.935,378800000.0
2009-03-17 06:55:00,138.935,138.97,138.875,138.91,272000000.0
2009-03-17 07:00:00,138.895,138.91,138.85,138.88,151000000.0
2009-03-17 07:05:00,138.88,138.915,138.825,138.84,155400000.0
2009-03-17 07:10:00,138.83,138.96,138.81,138.96,234400000.0
2009-03-17 07:15:00,138.96,139.045,138.96,139.04,406000000.0
2009-03-17 07:20:00,139.075,139.2,139.045,139.165,537200000.0
2009-03-17 07:25:00,139.155,139.16,139.085,139.115,483000000.0
2009-03-17 07:30:00,139.12,139.16,139.09,139.135,291200000.0
2009-03-17 07:35:00,139.13,139.135,138.815,138.895,405400000.0
2009-03-17 07:40:00,138.895,139.055,138.705,139.015,505200000.0
2009-03-17 07:45:00,139.01,139.09,138.925,139.075,742200000.0
2009-03-17 07:50:00,139.07,139.08,138.865,138.88,254800000.0
2009-03-17 07:55:00,138.875,138.91,138.765,138.78,527000000.0
2009-03-17 08:00:00,138.795,139.205,138.795,139.055,1014200000.0
2009-03-17 08:05:00,139.07,139.08,138.905,138.935,983000000.0
2009-03-17 08:10:00,138.935,139.09,138.935,139.065,706400000.0
2009-03-17 08:15:00,139.06,139.365,139.05,139.235,588800000.0
2009-03-17 08:20:00,139.235,139.37,139.215,139.235,353600000.0
2009-03-17 08:25:00,139.23,139.265,139.18,139.24,264600000.0
2009-03-17 08:30:00,139.235,139.235,138.985,139.085,234200000.0
2009-03-17 08:35:00,139.085,139.105,138.875,138.895,639600000.0
2009-03-17 08:40:00,138.89,138.955,138.86,138.945,638200000.0
2009-03-17 08:45:00,138.955,138.995,138.815,138.82,483000000.0
2009-03-17 08:50:00,138.815,138.82,138.47,138.765,794313382.0
2009-03-17 08:55:00,138.765,138.78,138.535,138.715,540000000.0
2009-03-17 09:00:00,138.73,138.82,138.71,138.735,435800000.0
2009-03-17 09:05:00,138.735,138.86,138.67,138.835,500400000.0
2009-03-17 09:10:00,138.83,138.85,138.645,138.65,692800000.0
2009-03-17 09:15:00,138.645,138.645,138.53,138.615,561600000.0
2009-03-17 09:20:00,138.61,138.645,138.485,138.64,1185000000.0
2009-03-17 09:25:00,138.635,138.795,138.535,138.72,1235800000.0
2009-03-17 09:30:00,138.73,138.97,138.705,138.815,1323600000.0
2009-03-17 09:35:00,138.815,138.87,138.79,138.84,914400000.0
2009-03-17 09:40:00,138.865,138.92,138.74,138.75,1404200000.0
2009-03-17 09:45:00,138.75,138.75,138.605,138.675,668800000.0
2009-03-17 09:50:00,138.67,138.725,138.67,138.7,782600000.0
2009-03-17 09:55:00,138.705,138.71,138.52,138.55,679800000.0
2009-03-17 10:00:00,138.565,138.635,138.23,138.23,1671700000.0
2009-03-17 10:05:00,138.235,138.44,138.23,138.375,1344000000.0
2009-03-17 10:10:00,138.375,138.43,138.285,138.42,1430500000.0
2009-03-17 10:15:00,138.415,138.55,138.37,138.5,1422900000.0
2009-03-17 10:20:00,138.5,138.605,138.5,138.59,738400000.0
2009-03-17 10:25:00,138.59,138.66,138.53,138.57,498300000.0
2009-03-17 10:30:00,138.565,138.59,138.44,138.505,787800000.0
2009-03-17 10:35:00,138.505,138.58,138.495,138.545,940600000.0
2009-03-17 10:40:00,138.54,138.55,138.485,138.52,1021200000.0
2009-03-17 10:45:00,138.51,138.58,138.44,138.485,1113600000.0
2009-03-17 10:50:00,138.485,138.55,138.36,138.51,1434300000.0
2009-03-17 10:55:00,138.51,138.56,138.385,138.385,1391200000.0
2009-03-17 11:00:00,138.37,138.54,138.34,138.52,1199100000.0
2009-03-17 11:05:00,138.52,138.52,138.32,138.35,942600000.0
2009-03-17 11:10:00,138.35,138.51,138.345,138.46,985800000.0
2009-03-17 11:15:00,138.46,138.52,138.37,138.41,703100000.0
2009-03-17 11:20:00,138.41,138.44,138.265,138.29,1298400000.0
2009-03-17 11:25:00,138.295,138.36,138.295,138.325,473400000.0
2009-03-17 11:30:00,138.335,138.39,138.255,138.39,759800000.0
2009-03-17 11:35:00,138.39,138.46,138.34,138.385,983000000.0
2009-03-17 11:40:00,138.38,138.42,138.31,138.33,710800000.0
2009-03-17 11:45:00,138.32,138.375,138.305,138.35,325000000.0
2009-03-17 11:50:00,138.355,138.37,138.295,138.335,607800000.0
2009-03-17 11:55:00,138.335,138.56,138.31,138.56,1563300000.0
2009-03-17 12:00:00,138.56,138.81,138.5,138.58,2124600000.0
2009-03-17 12:05:00,138.585,138.855,138.58,138.84,1253600000.0
2009-03-17 12:10:00,138.845,139.04,138.83,139.03,1103400000.0
2009-03-17 12:15:00,139.02,139.055,138.84,138.925,980400000.0
2009-03-17 12:20:00,138.91,138.985,138.81,138.825,921600000.0
2009-03-17 12:25:00,138.83,138.855,138.665,138.76,1022800000.0
2009-03-17 12:30:00,138.775,138.83,138.74,138.795,669200000.0
2009-03-17 12:35:00,138.79,138.915,138.76,138.875,834400000.0
2009-03-17 12:40:00,138.875,138.97,138.835,138.915,535400000.0
2009-03-17 12:45:00,138.92,139.2,138.905,138.985,1472800000.0
2009-03-17 12:50:00,138.995,139.03,138.865,138.895,1557200000.0
2009-03-17 12:55:00,138.895,138.945,138.85,138.885,620600000.0
2009-03-17 13:00:00,138.9,138.92,138.835,138.845,1160000000.0
2009-03-17 13:05:00,138.845,138.855,138.7,138.71,1036800000.0
2009-03-17 13:10:00,138.725,138.745,138.59,138.62,698600000.0
2009-03-17 13:15:00,138.625,138.705,138.62,138.685,439600000.0
2009-03-17 13:20:00,138.69,138.745,138.62,138.65,444900000.0
2009-03-17 13:25:00,138.665,138.74,138.64,138.66,426000000.0
2009-03-17 13:30:00,138.66,138.82,138.625,138.65,853100000.0
2009-03-17 13:35:00,138.64,138.68,138.37,138.455,1198800000.0
2009-03-17 13:40:00,138.45,138.665,138.45,138.655,946000000.0
2009-03-17 13:45:00,138.66,138.71,138.53,138.56,1070400000.0
2009-03-17 13:50:00,138.56,138.64,138.555,138.59,998600000.0
2009-03-17 13:55:00,138.6,138.615,138.485,138.5,1352400000.0
2009-03-17 14:00:00,138.495,138.5,138.145,138.175,1419500000.0
2009-03-17 14:05:00,138.175,138.21,137.955,138.085,1372900000.0
2009-03-17 14:10:00,138.095,138.095,137.955,138.025,834000000.0
2009-03-17 14:15:00,138.03,138.125,137.99,138.015,1237400002.0
2009-03-17 14:20:00,138.02,138.17,137.98,138.14,1697400002.0
2009-03-17 14:25:00,138.14,138.175,138.075,138.165,1081000000.0
2009-03-17 14:30:00,138.16,138.455,138.155,138.44,1739400001.0
2009-03-17 14:35:00,138.435,138.605,138.335,138.58,2048600000.0
2009-03-17 14:40:00,138.575,138.605,138.34,138.38,1834000000.0
2009-03-17 14:45:00,138.385,138.385,138.23,138.355,1351400000.0
2009-03-17 14:50:00,138.355,138.37,138.29,138.365,951800000.0
2009-03-17 14:55:00,138.37,138.42,138.22,138.305,891800000.0
2009-03-17 15:00:00,138.3,138.36,138.19,138.19,822600000.0
2009-03-17 15:05:00,138.19,138.215,138.135,138.16,886600000.0
2009-03-17 15:10:00,138.16,138.25,138.12,138.235,895200000.0
2009-03-17 15:15:00,138.24,138.4,138.22,138.3,1020600000.0
2009-03-17 15:20:00,138.275,138.32,138.16,138.305,794599999.0
2009-03-17 15:25:00,138.305,138.35,138.245,138.35,707800000.0
2009-03-17 15:30:00,138.35,138.435,138.32,138.37,839000000.0
2009-03-17 15:35:00,138.38,138.395,138.18,138.195,753400000.0
2009-03-17 15:40:00,138.2,138.265,138.13,138.175,902600000.0
2009-03-17 15:45:00,138.17,138.19,138.005,138.08,1294000000.0
2009-03-17 15:50:00,138.075,138.29,138.075,138.22,1064200000.0
2009-03-17 15:55:00,138.23,138.355,138.175,138.205,919800001.0
2009-03-17 16:00:00,138.2,138.545,138.185,138.43,942200000.0
2009-03-17 16:05:00,138.44,138.455,138.3,138.405,1207700000.0
2009-03-17 16:10:00,138.395,138.47,138.305,138.33,1253600000.0
2009-03-17 16:15:00,138.335,138.365,138.075,138.095,1513300000.0
2009-03-17 16:20:00,138.1,138.29,138.055,138.28,1316600000.0
2009-03-17 16:25:00,138.28,138.28,138.115,138.235,892200000.0
2009-03-17 16:30:00,138.22,138.36,138.2,138.315,911600000.0
2009-03-17 16:35:00,138.32,138.39,138.2,138.285,770600000.0
2009-03-17 16:40:00,138.285,138.41,138.22,138.37,631200000.0
2009-03-17 16:45:00,138.375,138.43,138.305,138.385,775600000.0
2009-03-17 16:50:00,138.38,138.53,138.365,138.425,933200000.0
2009-03-17 16:55:00,138.425,138.435,138.285,138.38,991400000.0
2009-03-17 17:00:00,138.38,138.385,138.26,138.325,1049600000.0
2009-03-17 17:05:00,138.335,138.385,138.295,138.315,1284400001.0
2009-03-17 17:10:00,138.325,138.44,138.32,138.365,1233800000.0
2009-03-17 17:15:00,138.365,138.365,138.115,138.24,767300000.0
2009-03-17 17:20:00,138.24,138.275,138.175,138.18,591200000.0
2009-03-17 17:25:00,138.18,138.235,138.085,138.14,532000000.0
2009-03-17 17:30:00,138.155,138.22,138.09,138.115,819600000.0
2009-03-17 17:35:00,138.12,138.24,138.075,138.205,778600000.0
2009-03-17 17:40:00,138.21,138.335,138.15,138.265,719200000.0
2009-03-17 17:45:00,138.265,138.345,138.235,138.325,1070000000.0
2009-03-17 17:50:00,138.32,138.49,138.295,138.475,694200000.0
2009-03-17 17:55:00,138.47,138.57,138.325,138.55,923100000.0
2009-03-17 18:00:00,138.54,138.665,138.43,138.465,1506800000.0
2009-03-17 18:05:00,138.475,138.52,138.275,138.305,786400000.0
2009-03-17 18:10:00,138.3,138.37,138.24,138.355,905000000.0
2009-03-17 18:15:00,138.35,138.445,138.32,138.37,835400000.0
2009-03-17 18:20:00,138.355,138.435,138.33,138.395,873400000.0
2009-03-17 18:25:00,138.4,138.475,138.305,138.33,689000000.0
2009-03-17 18:30:00,138.34,138.46,138.2,138.41,1055700000.0
2009-03-17 18:35:00,138.415,138.52,138.225,138.23,1078900000.0
2009-03-17 18:40:00,138.23,138.295,138.165,138.27,1038000001.0
2009-03-17 18:45:00,138.27,138.355,138.2,138.24,744000000.0
2009-03-17 18:50:00,138.245,138.36,138.135,138.15,866800000.0
2009-03-17 18:55:00,138.145,138.42,138.125,138.285,733400000.0
2009-03-17 19:00:00,138.3,138.44,138.295,138.37,536900000.0
2009-03-17 19:05:00,138.36,138.375,138.255,138.265,366800000.0
2009-03-17 19:10:00,138.255,138.38,138.255,138.345,457200000.0
2009-03-17 19:15:00,138.35,138.435,138.315,138.375,495800000.0
2009-03-17 19:20:00,138.375,138.375,138.25,138.29,342600000.0
2009-03-17 19:25:00,138.3,138.395,138.295,138.35,329600000.0
2009-03-17 19:30:00,138.35,138.445,138.205,138.415,1196800000.0
2009-03-17 19:35:00,138.405,138.475,138.355,138.435,980000000.0
2009-03-17 19:40:00,138.43,138.46,138.405,138.43,627000000.0
2009-03-17 19:45:00,138.43,138.445,138.36,138.395,434200000.0
2009-03-17 19:50:00,138.395,138.395,138.295,138.33,815000000.0
2009-03-17 19:55:00,138.31,138.435,138.275,138.435,733800000.0
2009-03-17 20:00:00,138.43,138.455,138.295,138.31,739200000.0
2009-03-17 20:05:00,138.305,138.405,138.285,138.285,519600000.0
2009-03-17 20:10:00,138.285,138.555,138.26,138.395,829600000.0
2009-03-17 20:15:00,138.395,138.46,138.315,138.375,752200000.0
2009-03-17 20:20:00,138.38,138.465,138.38,138.435,327800000.0
2009-03-17 20:25:00,138.445,138.445,138.26,138.36,577200000.0
2009-03-17 20:30:00,138.355,138.36,138.23,138.23,516200000.0
2009-03-17 20:35:00,138.235,138.28,138.195,138.275,508600000.0
2009-03-17 20:40:00,138.27,138.41,138.255,138.33,633400000.0
2009-03-17 20:45:00,138.325,138.35,138.27,138.325,495000000.0
2009-03-17 20:50:00,138.33,138.355,138.3,138.345,577800000.0
2009-03-17 20:55:00,138.345,138.345,138.145,138.16,711400000.0
2009-03-17 21:00:00,138.165,138.34,138.09,138.34,699400000.0
2009-03-17 21:05:00,138.325,138.525,138.255,138.48,1022100000.0
2009-03-17 21:10:00,138.485,138.53,138.42,138.455,983900000.0
2009-03-17 21:15:00,138.45,138.48,138.37,138.385,484200000.0
2009-03-17 21:20:00,138.37,138.41,138.36,138.375,576000000.0
2009-03-17 21:25:00,138.385,138.46,138.32,138.385,852000000.0
2009-03-17 21:30:00,138.385,138.45,138.35,138.41,632800000.0
2009-03-17 21:35:00,138.405,138.44,138.345,138.38,502600000.0
2009-03-17 21:40:00,138.375,138.45,138.345,138.365,490800000.0
2009-03-17 21:45:00,138.37,138.4,138.26,138.295,411200000.0
2009-03-17 21:50:00,138.285,138.31,138.24,138.305,282800000.0
2009-03-17 21:55:00,138.305,138.35,138.215,138.34,397800000.0
2009-03-17 22:00:00,138.33,138.455,138.3,138.445,873600000.0
2009-03-17 22:05:00,138.455,138.555,138.45,138.53,819000000.0
2009-03-17 22:10:00,138.53,138.535,138.35,138.375,1333000000.0
2009-03-17 22:15:00,138.39,138.415,138.35,138.415,282200000.0
2009-03-17 22:20:00,138.415,138.48,138.385,138.47,459200000.0
2009-03-17 22:25:00,138.475,138.51,138.42,138.49,153200000.0
2009-03-17 22:30:00,138.49,138.49,138.41,138.445,791900000.0
2009-03-17 22:35:00,138.435,138.48,138.435,138.45,186600000.0
2009-03-17 22:40:00,138.445,138.475,138.365,138.425,662600000.0
2009-03-17 22:45:00,138.42,138.47,138.405,138.445,393200000.0
2009-03-17 22:50:00,138.44,138.465,138.34,138.45,611000000.0
2009-03-17 22:55:00,138.45,138.46,138.375,138.38,444800000.0
2009-03-17 23:00:00,138.37,138.45,138.32,138.43,208600000.0
2009-03-17 23:05:00,138.435,138.52,138.36,138.515,256300000.0
2009-03-17 23:10:00,138.47,138.53,138.47,138.53,62400000.0
2009-03-17 23:15:00,138.53,138.555,138.49,138.515,83600000.0
2009-03-17 23:20:00,138.48,138.53,138.48,138.5,86400000.0
2009-03-17 23:25:00,138.429,138.545,138.421,138.525,41200000.0
2009-03-17 23:30:00,138.525,138.535,138.465,138.495,70600000.0
2009-03-17 23:35:00,138.49,138.545,138.4,138.535,261800000.0
2009-03-17 23:40:00,138.545,138.545,138.5,138.5,70800000.0
2009-03-17 23:45:00,138.5,138.52,138.45,138.49,56600000.0
2009-03-17 23:50:00,138.49,138.505,138.445,138.47,92000000.0
2009-03-17 23:55:00,138.46,138.53,138.43,138.52,82600000.0
2009-03-18 00:00:00,138.51,138.545,138.475,138.525,95800000.0
2009-03-18 00:05:00,138.52,138.54,138.46,138.515,54600000.0
2009-03-18 00:10:00,138.525,138.525,138.48,138.51,77200000.0
2009-03-18 00:15:00,138.52,138.56,138.47,138.54,96600000.0
2009-03-18 00:20:00,138.535,138.56,138.505,138.515,66000000.0
2009-03-18 00:25:00,138.525,138.53,138.475,138.51,40000000.0
2009-03-18 00:30:00,138.52,138.57,138.5,138.52,59400000.0
2009-03-18 00:35:00,138.525,138.73,138.525,138.725,219800000.0
2009-03-18 00:40:00,138.73,138.765,138.715,138.75,110200000.0
2009-03-18 00:45:00,138.75,138.75,138.705,138.73,141400000.0
2009-03-18 00:50:00,138.735,138.74,138.625,138.71,105800000.0
2009-03-18 00:55:00,138.725,138.745,138.7,138.745,91400000.0
2009-03-18 01:00:00,138.75,138.875,138.75,138.8,252200000.0
2009-03-18 01:05:00,138.805,138.845,138.75,138.78,176600000.0
2009-03-18 01:10:00,138.785,138.81,138.73,138.78,136600000.0
2009-03-18 01:15:00,138.79,139.02,138.735,138.965,190400000.0
2009-03-18 01:20:00,138.955,138.955,138.785,138.855,222600000.0
2009-03-18 01:25:00,138.86,138.885,138.815,138.845,103400000.0
2009-03-18 01:30:00,138.85,138.865,138.765,138.825,116000000.0
2009-03-18 01:35:00,138.82,138.84,138.74,138.84,171600000.0
2009-03-18 01:40:00,138.825,138.94,138.825,138.935,98000000.0
2009-03-18 01:45:00,138.945,138.99,138.895,138.965,125000000.0
2009-03-18 01:50:00,138.965,139.03,138.96,138.985,119600000.0
2009-03-18 01:55:00,139.005,139.005,138.785,138.865,329000000.0
2009-03-18 02:00:00,138.855,138.9,138.77,138.845,408600000.0
2009-03-18 02:05:00,138.85,138.91,138.745,138.85,450000000.0
2009-03-18 02:10:00,138.845,138.85,138.73,138.765,206200000.0
2009-03-18 02:15:00,138.775,138.81,138.745,138.795,154800000.0
2009-03-18 02:20:00,138.795,138.875,138.785,138.84,107400000.0
2009-03-18 02:25:00,138.835,138.86,138.8,138.815,109600000.0
2009-03-18 02:30:00,138.815,138.86,138.79,138.805,139400000.0
2009-03-18 02:35:00,138.805,138.855,138.785,138.805,105800000.0
2009-03-18 02:40:00,138.81,138.815,138.78,138.78,55000000.0
2009-03-18 02:45:00,138.775,138.78,138.63,138.675,376200000.0
2009-03-18 02:50:00,138.68,138.775,138.565,138.6,590000000.0
2009-03-18 02:55:00,138.61,138.72,138.56,138.6,380600000.0
2009-03-18 03:00:00,138.595,138.76,138.405,138.455,474800000.0
2009-03-18 03:05:00,138.45,138.56,138.34,138.39,483600000.0
2009-03-18 03:10:00,138.39,138.39,138.245,138.265,414200000.0
2009-03-18 03:15:00,138.265,138.365,138.14,138.315,868300000.0
2009-03-18 03:20:00,138.295,138.38,138.255,138.375,356200000.0
2009-03-18 03:25:00,138.375,138.415,138.105,138.2,559000000.0
2009-03-18 03:30:00,138.21,138.21,138.045,138.125,451200000.0
2009-03-18 03:35:00,138.135,138.235,138.12,138.19,479000000.0
2009-03-18 03:40:00,138.195,138.34,138.175,138.285,308600000.0
2009-03-18 03:45:00,138.275,138.375,138.25,138.37,209600000.0
2009-03-18 03:50:00,138.37,138.49,138.365,138.44,194000000.0
2009-03-18 03:55:00,138.435,138.46,138.355,138.37,180800000.0
2009-03-18 04:00:00,138.345,138.51,138.325,138.48,214800000.0
2009-03-18 04:05:00,138.48,138.54,138.37,138.44,318400000.0
2009-03-18 04:10:00,138.44,138.44,138.325,138.345,409400000.0
2009-03-18 04:15:00,138.355,138.36,138.195,138.195,236800000.0
2009-03-18 04:20:00,138.2,138.22,138.155,138.19,249000000.0
2009-03-18 04:25:00,138.19,138.31,138.19,138.31,168800000.0
2009-03-18 04:30:00,138.3,138.385,138.29,138.365,111200000.0
2009-03-18 04:35:00,138.355,138.465,138.33,138.455,302200000.0
2009-03-18 04:40:00,138.455,138.46,138.345,138.35,199600000.0
2009-03-18 04:45:00,138.345,138.375,138.295,138.33,248800000.0
2009-03-18 04:50:00,138.33,138.35,138.31,138.325,101000000.0
2009-03-18 04:55:00,138.33,138.375,138.305,138.365,84800000.0
2009-03-18 05:00:00,138.37,138.42,138.355,138.41,124600000.0
2009-03-18 05:05:00,138.405,138.455,138.4,138.425,134800000.0
2009-03-18 05:10:00,138.425,138.445,138.41,138.425,81800000.0
2009-03-18 05:15:00,138.425,138.425,138.32,138.33,126000000.0
2009-03-18 05:20:00,138.34,138.39,138.325,138.375,74600000.0
2009-03-18 05:25:00,138.38,138.415,138.285,138.41,410000000.0
2009-03-18 05:30:00,138.4,138.415,138.25,138.305,661000000.0
2009-03-18 05:35:00,138.305,138.405,138.255,138.39,324000000.0
2009-03-18 05:40:00,138.38,138.49,138.37,138.41,305200000.0
2009-03-18 05:45:00,138.415,138.455,138.385,138.41,141800000.0
2009-03-18 05:50:00,138.4,138.41,138.325,138.335,152800000.0
2009-03-18 05:55:00,138.335,138.345,138.235,138.26,517600000.0
2009-03-18 06:00:00,138.27,138.29,138.17,138.2,320600000.0
2009-03-18 06:05:00,138.205,138.265,138.145,138.16,161200000.0
2009-03-18 06:10:00,138.165,138.2,138.12,138.18,131400000.0
2009-03-18 06:15:00,138.175,138.32,138.175,138.3,179600000.0
2009-03-18 06:20:00,138.29,138.29,138.19,138.205,167600000.0
2009-03-18 06:25:00,138.21,138.24,138.185,138.195,188800000.0
2009-03-18 06:30:00,138.195,138.24,138.175,138.18,203600000.0
2009-03-18 06:35:00,138.19,138.195,138.035,138.07,585600000.0
2009-03-18 06:40:00,138.07,138.11,138.035,138.085,267600000.0
2009-03-18 06:45:00,138.09,138.145,138.075,138.075,177000000.0
2009-03-18 06:50:00,138.075,138.135,138.075,138.105,150000000.0
2009-03-18 06:55:00,138.105,138.21,138.09,138.16,155800000.0
2009-03-18 07:00:00,138.16,138.225,138.11,138.145,149400000.0
2009-03-18 07:05:00,138.145,138.185,138.135,138.155,96000000.0
2009-03-18 07:10:00,138.16,138.19,138.15,138.16,79400000.0
2009-03-18 07:15:00,138.15,138.195,138.14,138.145,47800000.0
2009-03-18 07:20:00,138.145,138.27,138.145,138.255,161600000.0
2009-03-18 07:25:00,138.25,138.26,138.225,138.245,58200000.0
2009-03-18 07:30:00,138.25,138.435,138.225,138.415,231000000.0
2009-03-18 07:35:00,138.415,138.61,138.415,138.525,304400000.0
2009-03-18 07:40:00,138.515,138.575,138.48,138.52,296200000.0
2009-03-18 07:45:00,138.505,138.52,138.46,138.49,144200000.0
2009-03-18 07:50:00,138.525,138.525,138.435,138.46,211800000.0
2009-03-18 07:55:00,138.46,138.485,138.4,138.405,119800000.0
2009-03-18 08:00:00,138.405,138.435,138.35,138.39,320400000.0
2009-03-18 08:05:00,138.39,138.48,138.385,138.465,155800000.0
2009-03-18 08:10:00,138.46,138.53,138.46,138.515,238800000.0
2009-03-18 08:15:00,138.52,138.54,138.435,138.485,292000000.0
2009-03-18 08:20:00,138.49,138.525,138.455,138.465,250800000.0
2009-03-18 08:25:00,138.455,138.495,138.43,138.485,235400000.0
2009-03-18 08:30:00,138.475,138.495,138.41,138.425,194200000.0
2009-03-18 08:35:00,138.425,138.5,138.4,138.435,154600000.0
2009-03-18 08:40:00,138.445,138.545,138.415,138.415,661000000.0
2009-03-18 08:45:00,138.43,138.54,138.415,138.525,487400000.0
2009-03-18 08:50:00,138.52,138.52,138.185,138.29,566600000.0
2009-03-18 08:55:00,138.295,138.33,138.19,138.19,519600000.0
2009-03-18 09:00:00,138.21,138.38,138.16,138.365,422000000.0
2009-03-18 09:05:00,138.365,138.525,138.35,138.385,464400000.0
2009-03-18 09:10:00,138.38,138.38,138.26,138.27,546800000.0
2009-03-18 09:15:00,138.265,138.365,138.265,138.305,577200000.0
2009-03-18 09:20:00,138.305,138.33,138.185,138.21,479000000.0
2009-03-18 09:25:00,138.21,138.235,137.99,138.225,756600000.0
2009-03-18 09:30:00,138.22,138.405,138.21,138.33,870000000.0
2009-03-18 09:35:00,138.33,138.33,138.145,138.16,1124400000.0
2009-03-18 09:40:00,138.16,138.17,138.02,138.085,1222500000.0
2009-03-18 09:45:00,138.085,138.115,137.66,137.69,1081000000.0
2009-03-18 09:50:00,137.675,137.72,137.445,137.7,1035500000.0
2009-03-18 09:55:00,137.71,137.785,137.61,137.645,468300000.0
2009-03-18 10:00:00,137.67,137.68,137.59,137.65,313800000.0
2009-03-18 10:05:00,137.64,137.84,137.64,137.735,430600000.0
2009-03-18 10:10:00,137.735,137.765,137.54,137.6,798000000.0
2009-03-18 10:15:00,137.595,137.715,137.565,137.65,482100000.0
2009-03-18 10:20:00,137.645,137.735,137.605,137.73,511800000.0
2009-03-18 10:25:00,137.73,137.87,137.73,137.85,436000000.0
2009-03-18 10:30:00,137.865,137.89,137.71,137.715,616600000.0
2009-03-18 10:35:00,137.715,137.745,137.595,137.615,472800000.0
2009-03-18 10:40:00,137.615,137.7,137.5,137.66,723200000.0
2009-03-18 10:45:00,137.655,137.665,137.365,137.425,933800000.0
2009-03-18 10:50:00,137.435,137.51,137.24,137.355,668400000.0
2009-03-18 10:55:00,137.38,137.515,137.36,137.47,537800000.0
2009-03-18 11:00:00,137.465,137.49,137.415,137.455,655200000.0
2009-03-18 11:05:00,137.455,137.615,137.43,137.615,632000000.0
2009-03-18 11:10:00,137.62,137.635,137.51,137.515,784400000.0
2009-03-18 11:15:00,137.51,137.57,137.405,137.415,875300000.0
2009-03-18 11:20:00,137.415,137.435,137.335,137.335,762000000.0
2009-03-18 11:25:00,137.335,137.5,137.26,137.44,999600000.0
2009-03-18 11:30:00,137.45,137.455,136.59,137.09,1127800000.0
2009-03-18 11:35:00,137.09,137.13,136.805,137.065,1053100000.0
2009-03-18 11:40:00,137.07,137.215,137.04,137.06,643600000.0
2009-03-18 11:45:00,137.07,137.22,137.04,137.145,1367000000.0
2009-03-18 11:50:00,137.145,137.285,137.075,137.215,1846800000.0
2009-03-18 11:55:00,137.225,137.26,137.05,137.25,1633200000.0
2009-03-18 12:00:00,137.25,137.295,137.11,137.13,1607800000.0
2009-03-18 12:05:00,137.14,137.155,136.98,137.035,1152200000.0
2009-03-18 12:10:00,137.035,137.09,136.945,137.0,679000000.0
2009-03-18 12:15:00,137.01,137.015,136.81,136.91,942400000.0
2009-03-18 12:20:00,136.92,137.0,136.87,136.975,756000000.0
2009-03-18 12:25:00,136.98,137.015,136.865,136.95,847600000.0
2009-03-18 12:30:00,136.955,137.085,136.955,137.055,1033900000.0
2009-03-18 12:35:00,137.06,137.09,136.79,136.85,1260500000.0
2009-03-18 12:40:00,136.855,136.94,136.835,136.89,919000000.0
2009-03-18 12:45:00,136.89,136.915,136.71,136.74,1193400000.0
2009-03-18 12:50:00,136.74,136.755,136.665,136.715,801400000.0
2009-03-18 12:55:00,136.715,136.85,136.71,136.84,740400000.0
2009-03-18 13:00:00,136.835,137.005,136.805,136.905,972500000.0
2009-03-18 13:05:00,136.9,136.965,136.805,136.89,1329800000.0
2009-03-18 13:10:00,136.89,137.0,136.89,136.97,997400000.0
2009-03-18 13:15:00,136.97,137.05,136.92,136.95,671700000.0
2009-03-18 13:20:00,136.95,136.975,136.935,136.965,436600000.0
2009-03-18 13:25:00,136.955,137.045,136.94,137.045,673200000.0
2009-03-18 13:30:00,137.03,137.065,136.985,137.04,681600000.0
2009-03-18 13:35:00,137.04,137.06,136.985,136.995,278100000.0
2009-03-18 13:40:00,136.995,137.01,136.895,136.92,295000000.0
2009-03-18 13:45:00,136.92,136.955,136.9,136.915,648200000.0
2009-03-18 13:50:00,136.92,136.995,136.9,136.9,499200000.0
2009-03-18 13:55:00,136.9,136.93,136.8,136.8,553060188.0
2009-03-18 14:00:00,136.81,136.88,136.8,136.865,589000000.0
2009-03-18 14:05:00,136.87,136.995,136.845,136.985,788800000.0
2009-03-18 14:10:00,136.975,137.005,136.89,136.99,545600000.0
2009-03-18 14:15:00,136.99,137.16,136.92,137.1,1104200000.0
2009-03-18 14:20:00,137.1,137.2,136.97,136.97,1433000000.0
2009-03-18 14:25:00,136.97,137.095,136.9,137.015,1445800002.0
2009-03-18 14:30:00,137.02,137.105,136.795,137.0,1961999999.0
2009-03-18 14:35:00,137.0,137.12,136.93,137.02,1421137527.0
2009-03-18 14:40:00,137.02,137.125,136.92,137.02,1258700000.0
2009-03-18 14:45:00,137.03,137.375,137.03,137.365,1853100000.0
2009-03-18 14:50:00,137.35,137.445,137.235,137.39,1465400000.0
2009-03-18 14:55:00,137.39,137.545,137.385,137.445,1277800000.0
2009-03-18 15:00:00,137.455,137.525,137.37,137.395,993000000.0
2009-03-18 15:05:00,137.395,137.425,137.19,137.245,1037200000.0
2009-03-18 15:10:00,137.24,137.32,137.21,137.29,1199000000.0
2009-03-18 15:15:00,137.285,137.33,137.245,137.31,915400000.0
2009-03-18 15:20:00,137.31,137.425,137.275,137.39,1059000000.0
2009-03-18 15:25:00,137.395,137.535,137.355,137.385,1453400000.0
2009-03-18 15:30:00,137.395,137.47,137.37,137.445,933600000.0
2009-03-18 15:35:00,137.445,137.445,137.22,137.275,982000000.0
2009-03-18 15:40:00,137.275,137.29,137.2,137.275,1206000000.0
2009-03-18 15:45:00,137.27,137.3,137.205,137.225,789800000.0
2009-03-18 15:50:00,137.225,137.325,137.18,137.2,1137299999.0
2009-03-18 15:55:00,137.2,137.325,137.165,137.28,1005600000.0
2009-03-18 16:00:00,137.28,137.34,137.21,137.3,1586200000.0
2009-03-18 16:05:00,137.335,137.36,137.185,137.19,975000000.0
2009-03-18 16:10:00,137.2,137.22,136.86,137.09,2378000000.0
2009-03-18 16:15:00,137.09,137.12,136.89,136.92,2216400000.0
2009-03-18 16:20:00,136.925,137.055,136.915,137.035,1437000000.0
2009-03-18 16:25:00,137.055,137.09,136.96,136.995,1617800000.0
2009-03-18 16:30:00,137.0,137.075,136.88,136.89,1750200001.0
2009-03-18 16:35:00,136.875,136.885,136.775,136.805,1441700000.0
2009-03-18 16:40:00,136.795,136.835,136.64,136.64,1346900000.0
2009-03-18 16:45:00,136.64,136.87,136.64,136.855,762200000.0
2009-03-18 16:50:00,136.855,136.875,136.785,136.86,838800001.0
2009-03-18 16:55:00,136.855,137.035,136.81,137.005,864000000.0
2009-03-18 17:00:00,137.025,137.11,136.97,137.02,1333600000.0
2009-03-18 17:05:00,137.035,137.09,136.99,137.045,1589000001.0
2009-03-18 17:10:00,137.045,137.12,136.97,137.045,1580800001.0
2009-03-18 17:15:00,137.04,137.11,136.99,137.015,1364000000.0
2009-03-18 17:20:00,137.01,137.035,136.785,136.82,1406400000.0
2009-03-18 17:25:00,136.82,136.88,136.745,136.85,1573000000.0
2009-03-18 17:30:00,136.855,136.935,136.78,136.83,1145000000.0
2009-03-18 17:35:00,136.835,136.905,136.735,136.77,1121000000.0
2009-03-18 17:40:00,136.77,136.97,136.715,136.97,1086300000.0
2009-03-18 17:45:00,136.975,137.15,136.89,137.035,1130200000.0
2009-03-18 17:50:00,137.03,137.095,136.885,136.985,1428600000.0
2009-03-18 17:55:00,137.01,137.095,136.945,137.045,1052600000.0
2009-03-18 18:00:00,137.03,137.165,137.03,137.115,1920099999.0
2009-03-18 18:05:00,137.105,137.155,137.07,137.1,1220199999.0
2009-03-18 18:10:00,137.1,137.11,136.84,136.925,1873599998.0
2009-03-18 18:15:00,136.92,137.125,136.92,137.105,1235800000.0
2009-03-18 18:20:00,137.1,137.1,136.9,136.905,1206000000.0
2009-03-18 18:25:00,136.905,137.045,136.9,137.03,685400000.0
2009-03-18 18:30:00,137.03,137.055,136.95,137.02,700400000.0
2009-03-18 18:35:00,137.03,137.09,136.95,136.975,615400000.0
2009-03-18 18:40:00,136.98,137.0,136.895,136.985,539800000.0
2009-03-18 18:45:00,136.985,137.03,136.95,137.01,514200000.0
2009-03-18 18:50:00,137.0,137.01,136.92,136.975,514600000.0
2009-03-18 18:55:00,136.965,137.1,136.935,137.085,916000000.0
2009-03-18 19:00:00,137.095,137.135,137.01,137.1,710000000.0
2009-03-18 19:05:00,137.1,137.115,136.93,136.945,859400000.0
2009-03-18 19:10:00,136.945,137.02,136.9,136.985,889200000.0
2009-03-18 19:15:00,136.985,137.02,136.905,136.96,1118400000.0
2009-03-18 19:20:00,136.96,136.96,136.76,136.855,1095600001.0
2009-03-18 19:25:00,136.855,136.92,136.785,136.81,541600000.0
2009-03-18 19:30:00,136.81,136.9,136.8,136.88,466000000.0
2009-03-18 19:35:00,136.875,136.9,136.81,136.89,449000000.0
2009-03-18 19:40:00,136.89,136.95,136.815,136.935,638600000.0
2009-03-18 19:45:00,136.935,136.935,136.79,136.815,449800000.0
2009-03-18 19:50:00,136.835,136.935,136.82,136.89,694400000.0
2009-03-18 19:55:00,136.89,136.915,136.75,136.865,573600000.0
2009-03-18 20:00:00,136.865,136.925,136.7,136.905,1319400000.0
2009-03-18 20:05:00,136.895,137.005,136.81,136.97,467800000.0
2009-03-18 20:10:00,136.965,137.27,136.925,137.0,951400000.0
2009-03-18 20:15:00,137.01,137.235,134.87,135.935,1174100000.0
2009-03-18 20:20:00,135.965,137.035,135.935,136.77,1658300001.0
2009-03-18 20:25:00,136.77,137.16,136.59,136.84,2395000000.0
2009-03-18 20:30:00,136.825,136.925,136.1,136.4,2172600000.0
2009-03-18 20:35:00,136.39,137.358,136.315,136.865,2308600000.0
2009-03-18 20:40:00,136.885,137.055,136.625,136.86,1686900000.0
2009-03-18 20:45:00,136.865,136.88,136.285,136.5,1601400000.0
2009-03-18 20:50:00,136.51,136.79,136.335,136.62,1523000000.0
2009-03-18 20:55:00,136.605,137.0,136.285,136.95,1576400000.0
2009-03-18 21:00:00,136.96,137.015,136.58,136.62,1285400000.0
2009-03-18 21:05:00,136.63,137.085,136.625,136.95,1606400000.0
2009-03-18 21:10:00,136.94,137.065,136.825,137.04,1323600000.0
2009-03-18 21:15:00,137.04,137.115,136.77,137.06,1114600000.0
2009-03-18 21:20:00,137.065,137.12,136.865,137.005,660400000.0
2009-03-18 21:25:00,137.01,137.105,136.91,137.1,780800000.0
2009-03-18 21:30:00,137.105,137.175,137.03,137.09,1215400000.0
2009-03-18 21:35:00,137.085,137.1,136.71,137.045,1231000000.0
2009-03-18 21:40:00,137.03,137.175,136.985,137.17,1513200000.0
2009-03-18 21:45:00,137.175,137.175,136.8,136.905,1180800000.0
2009-03-18 21:50:00,136.91,137.16,136.86,137.06,905200000.0
2009-03-18 21:55:00,137.075,137.425,137.075,137.26,1157200000.0
2009-03-18 22:00:00,137.26,137.265,137.0,137.1,1371000000.0
2009-03-18 22:05:00,137.1,137.24,137.095,137.175,1105600000.0
2009-03-18 22:10:00,137.175,137.225,137.135,137.18,1005800000.0
2009-03-18 22:15:00,137.185,137.225,137.06,137.06,1001800000.0
2009-03-18 22:20:00,137.055,137.22,137.055,137.15,907000000.0
2009-03-18 22:25:00,137.15,137.205,137.105,137.2,1056600000.0
2009-03-18 22:30:00,137.195,137.245,137.09,137.225,1130200000.0
2009-03-18 22:35:00,137.23,137.345,137.18,137.19,873200000.0
2009-03-18 22:40:00,137.175,137.24,137.075,137.115,982400000.0
2009-03-18 22:45:00,137.13,137.275,137.115,137.265,813800000.0
2009-03-18 22:50:00,137.235,137.32,137.18,137.18,694000000.0
2009-03-18 22:55:00,137.175,137.35,137.125,137.33,755600000.0
2009-03-18 23:00:00,137.33,137.385,137.22,137.31,445000000.0
2009-03-18 23:05:00,137.31,137.395,137.085,137.195,251400000.0
2009-03-18 23:10:00,137.18,137.31,137.12,137.28,296400000.0
2009-03-18 23:15:00,137.295,137.39,137.225,137.255,207600000.0
2009-03-18 23:20:00,137.25,137.645,137.155,137.255,377100000.0
2009-03-18 23:25:00,137.235,137.29,137.085,137.19,229400000.0
2009-03-18 23:30:00,137.185,137.36,137.14,137.26,312600000.0
2009-03-18 23:35:00,137.275,137.36,137.25,137.3,99400000.0
2009-03-18 23:40:00,137.305,137.41,137.28,137.4,133600000.0
2009-03-18 23:45:00,137.41,137.425,137.37,137.405,92600000.0
2009-03-18 23:50:00,137.405,137.425,137.355,137.425,79000000.0
2009-03-18 23:55:00,137.42,137.44,137.295,137.31,122200000.0
2009-03-19 00:00:00,137.295,137.475,137.205,137.465,312600000.0
2009-03-19 00:05:00,137.475,137.56,137.42,137.495,210800000.0
2009-03-19 00:10:00,137.505,137.505,137.38,137.405,203600000.0
2009-03-19 00:15:00,137.425,137.425,137.27,137.275,76400000.0
2009-03-19 00:20:00,137.285,137.36,137.24,137.355,164400000.0
2009-03-19 00:25:00,137.345,137.35,137.145,137.205,142200000.0
2009-03-19 00:30:00,137.195,137.215,137.16,137.195,100200000.0
2009-03-19 00:35:00,137.195,137.43,137.165,137.35,210800000.0
2009-03-19 00:40:00,137.375,137.435,137.3,137.42,182200000.0
2009-03-19 00:45:00,137.43,137.44,137.255,137.345,102600000.0
2009-03-19 00:50:00,137.345,137.425,137.29,137.395,120400000.0
2009-03-19 00:55:00,137.39,137.505,137.315,137.34,245400000.0
2009-03-19 01:00:00,137.35,137.565,137.35,137.475,612000000.0
2009-03-19 01:05:00,137.475,137.655,137.47,137.555,273800000.0
2009-03-19 01:10:00,137.56,137.615,137.53,137.6,109800000.0
2009-03-19 01:15:00,137.595,137.645,137.59,137.595,89800000.0
2009-03-19 01:20:00,137.6,137.6,137.39,137.49,255000000.0
2009-03-19 01:25:00,137.49,137.525,137.435,137.49,73400000.0
2009-03-19 01:30:00,137.5,137.565,137.435,137.565,307600000.0
2009-03-19 01:35:00,137.56,137.635,137.56,137.615,124200000.0
2009-03-19 01:40:00,137.62,137.65,137.6,137.605,112200000.0
2009-03-19 01:45:00,137.605,137.735,137.595,137.72,151200000.0
2009-03-19 01:50:00,137.72,137.835,137.66,137.75,408400000.0
2009-03-19 01:55:00,137.775,137.79,137.605,137.675,293200000.0
2009-03-19 02:00:00,137.675,137.89,137.61,137.88,1029000000.0
2009-03-19 02:05:00,137.875,137.965,137.805,137.895,850400000.0
2009-03-19 02:10:00,137.92,137.92,137.65,137.695,1004800000.0
2009-03-19 02:15:00,137.685,137.715,137.61,137.635,610800000.0
2009-03-19 02:20:00,137.625,137.63,137.34,137.4,869400000.0
2009-03-19 02:25:00,137.405,137.445,137.08,137.085,616400000.0
2009-03-19 02:30:00,137.08,137.205,136.985,137.16,790200000.0
2009-03-19 02:35:00,137.17,137.215,137.05,137.215,518400000.0
2009-03-19 02:40:00,137.22,137.345,137.125,137.125,378800000.0
2009-03-19 02:45:00,137.12,137.13,136.95,137.065,636800000.0
2009-03-19 02:50:00,137.065,137.3,137.035,137.24,345000000.0
2009-03-19 02:55:00,137.255,137.285,137.18,137.235,514400000.0
2009-03-19 03:00:00,137.25,137.285,137.195,137.235,434400000.0
2009-03-19 03:05:00,137.23,137.345,137.19,137.205,431800000.0
2009-03-19 03:10:00,137.215,137.27,137.195,137.245,314200000.0
2009-03-19 03:15:00,137.235,137.29,137.22,137.26,283400000.0
2009-03-19 03:20:00,137.24,137.28,137.185,137.205,272200000.0
2009-03-19 03:25:00,137.205,137.22,137.17,137.18,218800000.0
2009-03-19 03:30:00,137.18,137.18,137.035,137.09,516500000.0
2009-03-19 03:35:00,137.095,137.095,136.9,136.96,1006700000.0
2009-03-19 03:40:00,136.97,137.035,136.9,136.975,398400000.0
2009-03-19 03:45:00,136.975,137.045,136.96,136.985,107800000.0
2009-03-19 03:50:00,136.98,137.085,136.98,137.025,172800000.0
2009-03-19 03:55:00,137.035,137.04,136.805,136.84,269000000.0
2009-03-19 04:00:00,136.85,136.935,136.655,136.675,823800000.0
2009-03-19 04:05:00,136.645,136.665,136.545,136.625,832200000.0
2009-03-19 04:10:00,136.635,136.68,136.565,136.575,432400000.0
2009-03-19 04:15:00,136.58,136.655,136.485,136.49,376800000.0
2009-03-19 04:20:00,136.48,136.565,136.435,136.48,634800000.0
2009-03-19 04:25:00,136.47,136.47,136.115,136.115,758500000.0
2009-03-19 04:30:00,136.135,136.305,136.09,136.255,927500000.0
2009-03-19 04:35:00,136.27,136.4,136.195,136.21,497000000.0
2009-03-19 04:40:00,136.21,136.275,136.2,136.23,299800000.0
2009-03-19 04:45:00,136.235,136.235,136.075,136.115,291200000.0
2009-03-19 04:50:00,136.12,136.13,136.02,136.06,255800000.0
2009-03-19 04:55:00,136.07,136.215,136.05,136.205,417600000.0
2009-03-19 05:00:00,136.2,136.495,136.2,136.455,433000000.0
2009-03-19 05:05:00,136.455,136.455,136.34,136.355,188200000.0
2009-03-19 05:10:00,136.365,136.46,136.355,136.455,180600000.0
2009-03-19 05:15:00,136.46,136.46,136.27,136.32,237400000.0
2009-03-19 05:20:00,136.32,136.39,136.185,136.185,247800000.0
2009-03-19 05:25:00,136.18,136.21,136.13,136.13,191000000.0
2009-03-19 05:30:00,136.12,136.145,135.96,136.1,389400000.0
2009-03-19 05:35:00,136.12,136.285,136.12,136.28,203600000.0
2009-03-19 05:40:00,136.28,136.375,136.275,136.34,222800000.0
2009-03-19 05:45:00,136.33,136.51,136.33,136.46,545400000.0
2009-03-19 05:50:00,136.45,136.45,136.26,136.33,324600000.0
2009-03-19 05:55:00,136.355,136.515,136.31,136.435,399400000.0
2009-03-19 06:00:00,136.435,136.435,136.315,136.34,378600000.0
2009-03-19 06:05:00,136.335,136.37,136.26,136.285,463200000.0
2009-03-19 06:10:00,136.29,136.38,136.255,136.32,627600000.0
2009-03-19 06:15:00,136.32,136.395,136.3,136.375,279400000.0
2009-03-19 06:20:00,136.38,136.415,136.345,136.38,339400000.0
2009-03-19 06:25:00,136.375,136.52,136.365,136.495,251200000.0
2009-03-19 06:30:00,136.495,136.515,136.46,136.47,281200000.0
2009-03-19 06:35:00,136.475,136.48,136.43,136.46,217000000.0
2009-03-19 06:40:00,136.455,136.495,136.445,136.485,103000000.0
2009-03-19 06:45:00,136.485,136.625,136.445,136.485,524800000.0
2009-03-19 06:50:00,136.5,136.535,136.455,136.485,363400000.0
2009-03-19 06:55:00,136.485,136.495,136.41,136.47,375600000.0
2009-03-19 07:00:00,136.47,136.57,136.445,136.46,324600000.0
2009-03-19 07:05:00,136.475,136.52,136.255,136.285,361400000.0
2009-03-19 07:10:00,136.285,136.33,136.205,136.285,525200000.0
2009-03-19 07:15:00,136.295,136.32,136.17,136.18,336500000.0
2009-03-19 07:20:00,136.185,136.225,136.15,136.2,249600000.0
2009-03-19 07:25:00,136.205,136.205,135.805,135.92,544600000.0
2009-03-19 07:30:00,135.91,135.99,135.71,135.795,846000000.0
2009-03-19 07:35:00,135.79,135.85,135.7,135.7,718100000.0
2009-03-19 07:40:00,135.7,135.755,135.64,135.64,623000000.0
2009-03-19 07:45:00,135.65,135.705,135.39,135.53,805000000.0
2009-03-19 07:50:00,135.535,135.635,135.475,135.62,394600000.0
2009-03-19 07:55:00,135.62,135.62,135.455,135.475,495200000.0
2009-03-19 08:00:00,135.47,135.48,135.26,135.38,632600000.0
2009-03-19 08:05:00,135.375,135.45,135.25,135.42,468500000.0
2009-03-19 08:10:00,135.42,135.765,135.41,135.665,727400000.0
2009-03-19 08:15:00,135.675,135.9,135.65,135.775,442000000.0
2009-03-19 08:20:00,135.775,135.795,135.55,135.625,374400000.0
2009-03-19 08:25:00,135.635,135.8,135.575,135.605,742600000.0
2009-03-19 08:30:00,135.6,135.85,135.575,135.835,455800000.0
2009-03-19 08:35:00,135.825,136.05,135.785,135.89,537200000.0
2009-03-19 08:40:00,135.885,135.94,135.78,135.81,305000000.0
2009-03-19 08:45:00,135.8,135.915,135.795,135.8,215600000.0
2009-03-19 08:50:00,135.8,135.89,135.785,135.785,209200000.0
2009-03-19 08:55:00,135.805,135.87,135.705,135.815,708800000.0
2009-03-19 09:00:00,135.82,135.88,135.785,135.805,708800000.0
2009-03-19 09:05:00,135.82,135.84,135.695,135.84,1028200000.0
2009-03-19 09:10:00,135.85,135.9,135.755,135.9,570900000.0
2009-03-19 09:15:00,135.88,135.9,135.83,135.87,673000000.0
2009-03-19 09:20:00,135.855,136.05,135.855,136.01,958200000.0
2009-03-19 09:25:00,136.015,136.035,135.835,135.865,598600000.0
2009-03-19 09:30:00,135.865,135.875,135.71,135.78,979400000.0
2009-03-19 09:35:00,135.78,136.005,135.74,135.99,905800000.0
2009-03-19 09:40:00,136.005,136.24,135.95,136.205,1064000000.0
2009-03-19 09:45:00,136.2,136.29,136.01,136.02,880800000.0
2009-03-19 09:50:00,136.01,136.165,135.945,135.965,1153200000.0
2009-03-19 09:55:00,135.975,136.32,135.97,136.305,1058000000.0
2009-03-19 10:00:00,136.305,136.58,136.305,136.515,1037800000.0
2009-03-19 10:05:00,136.52,136.64,136.42,136.49,1091800000.0
2009-03-19 10:10:00,136.49,136.845,136.485,136.845,1383000000.0
2009-03-19 10:15:00,136.835,137.015,136.755,136.99,1396600000.0
2009-03-19 10:20:00,136.99,136.995,136.75,136.96,1136000000.0
2009-03-19 10:25:00,136.965,137.05,136.85,137.01,1522200000.0
2009-03-19 10:30:00,137.005,137.08,136.855,136.87,1604800000.0
2009-03-19 10:35:00,136.88,136.93,136.825,136.885,802200000.0
2009-03-19 10:40:00,136.885,136.895,136.78,136.81,788000000.0
2009-03-19 10:45:00,136.815,136.935,136.73,136.81,1692200000.0
2009-03-19 10:50:00,136.815,136.825,136.635,136.68,680400000.0
2009-03-19 10:55:00,136.68,136.82,136.67,136.675,652200000.0
2009-03-19 11:00:00,136.665,136.905,136.665,136.815,945200000.0
2009-03-19 11:05:00,136.825,136.835,136.58,136.63,932400000.0
2009-03-19 11:10:00,136.63,136.645,136.4,136.495,874400000.0
2009-03-19 11:15:00,136.51,136.59,136.45,136.575,595000000.0
2009-03-19 11:20:00,136.57,136.675,136.52,136.645,991100000.0
2009-03-19 11:25:00,136.63,136.665,136.345,136.36,516200000.0
2009-03-19 11:30:00,136.365,136.595,136.265,136.5,895900000.0
2009-03-19 11:35:00,136.49,136.59,136.44,136.59,788000000.0
2009-03-19 11:40:00,136.59,136.755,136.585,136.69,493500000.0
2009-03-19 11:45:00,136.695,136.885,136.695,136.76,516400000.0
2009-03-19 11:50:00,136.76,136.83,136.705,136.79,542800000.0
2009-03-19 11:55:00,136.8,136.88,136.735,136.86,580400000.0
2009-03-19 12:00:00,136.86,136.975,136.82,136.925,807200000.0
2009-03-19 12:05:00,136.915,136.915,136.755,136.805,782200000.0
2009-03-19 12:10:00,136.815,137.05,136.815,137.045,997200000.0
2009-03-19 12:15:00,137.045,137.135,137.025,137.085,970600000.0
2009-03-19 12:20:00,137.095,137.14,136.93,136.965,965200000.0
2009-03-19 12:25:00,136.965,136.965,136.8,136.87,1230600000.0
2009-03-19 12:30:00,136.86,136.86,136.72,136.805,603400000.0
2009-03-19 12:35:00,136.805,136.815,136.645,136.74,656400000.0
2009-03-19 12:40:00,136.745,136.865,136.675,136.805,846800000.0
2009-03-19 12:45:00,136.81,136.96,136.795,136.9,1547000000.0
2009-03-19 12:50:00,136.9,137.035,136.8,136.945,1259000000.0
2009-03-19 12:55:00,136.945,137.185,136.935,137.06,1042800000.0
2009-03-19 13:00:00,137.06,137.165,136.975,137.125,1044600000.0
2009-03-19 13:05:00,137.15,137.285,137.035,137.28,1474800000.0
2009-03-19 13:10:00,137.28,137.36,137.205,137.345,1012700000.0
2009-03-19 13:15:00,137.35,137.37,137.085,137.1,732600000.0
2009-03-19 13:20:00,137.09,137.16,136.93,136.965,796600000.0
2009-03-19 13:25:00,136.965,137.015,136.79,136.96,835200000.0
2009-03-19 13:30:00,136.94,137.03,136.845,136.93,658600000.0
2009-03-19 13:35:00,136.92,136.92,136.665,136.77,971400000.0
2009-03-19 13:40:00,136.78,137.07,136.585,136.97,1852000000.0
2009-03-19 13:45:00,136.965,136.965,136.66,136.92,1248800000.0
2009-03-19 13:50:00,136.91,137.125,136.72,137.005,1432872644.0
2009-03-19 13:55:00,136.99,137.08,136.84,137.015,1171800000.0
2009-03-19 14:00:00,137.02,137.23,136.89,137.125,1522000000.0
2009-03-19 14:05:00,137.13,137.195,136.995,137.025,1277500000.0
2009-03-19 14:10:00,137.035,137.17,136.795,136.92,1361100000.0
2009-03-19 14:15:00,136.925,137.47,136.775,137.425,2105400000.0
2009-03-19 14:20:00,137.44,137.72,137.36,137.53,2157231999.0
2009-03-19 14:25:00,137.535,137.66,137.375,137.41,1809900000.0
2009-03-19 14:30:00,137.4,137.815,137.375,137.61,2218700001.0
2009-03-19 14:35:00,137.615,137.79,137.435,137.5,1491000000.0
2009-03-19 14:40:00,137.525,137.665,137.49,137.54,1991100000.0
2009-03-19 14:45:00,137.54,137.63,137.475,137.565,1292200000.0
2009-03-19 14:50:00,137.565,137.76,137.565,137.66,931000000.0
2009-03-19 14:55:00,137.655,137.695,137.53,137.535,771600000.0
2009-03-19 15:00:00,137.55,137.81,137.55,137.755,1243600000.0
2009-03-19 15:05:00,137.75,137.855,137.68,137.85,2099399999.0
2009-03-19 15:10:00,137.845,137.9,137.695,137.855,1119200000.0
2009-03-19 15:15:00,137.855,137.885,137.61,137.68,1379400000.0
2009-03-19 15:20:00,137.68,137.71,137.5,137.645,902000000.0
2009-03-19 15:25:00,137.645,137.685,137.505,137.525,1342000000.0
2009-03-19 15:30:00,137.53,137.605,137.41,137.56,1671700000.0
2009-03-19 15:35:00,137.56,137.625,137.365,137.59,1644200000.0
2009-03-19 15:40:00,137.59,137.625,137.415,137.475,1750600000.0
2009-03-19 15:45:00,137.465,137.59,137.45,137.565,1254200000.0
2009-03-19 15:50:00,137.565,137.62,137.38,137.435,1426200000.0
2009-03-19 15:55:00,137.445,137.445,137.275,137.32,1680800000.0
2009-03-19 16:00:00,137.315,137.365,137.225,137.315,2057300000.0
2009-03-19 16:05:00,137.32,137.375,137.225,137.26,1340600000.0
2009-03-19 16:10:00,137.28,137.38,137.15,137.155,1421400000.0
2009-03-19 16:15:00,137.16,137.345,137.15,137.25,1263000000.0
2009-03-19 16:20:00,137.255,137.51,137.255,137.45,1438200000.0
2009-03-19 16:25:00,137.45,137.46,137.01,137.015,2002400000.0
2009-03-19 16:30:00,137.01,137.13,136.35,136.55,2316300000.0
2009-03-19 16:35:00,136.555,136.88,136.445,136.71,1671899999.0
2009-03-19 16:40:00,136.715,136.905,136.665,136.905,1968600000.0
2009-03-19 16:45:00,136.89,136.915,136.68,136.845,1836299999.0
2009-03-19 16:50:00,136.85,136.985,136.71,136.975,1726600000.0
2009-03-19 16:55:00,136.97,137.09,136.825,136.89,2674400000.0
2009-03-19 17:00:00,136.885,137.15,136.84,137.0,1388300001.0
2009-03-19 17:05:00,137.005,137.02,136.8,136.825,1510800000.0
2009-03-19 17:10:00,136.84,137.015,136.79,137.015,1374500000.0
2009-03-19 17:15:00,137.03,137.05,136.76,136.825,1384700000.0
2009-03-19 17:20:00,136.83,136.91,136.635,136.75,1572400000.0
2009-03-19 17:25:00,136.76,136.82,136.49,136.61,1584100000.0
2009-03-19 17:30:00,136.615,136.63,136.285,136.44,1318975562.0
2009-03-19 17:35:00,136.455,136.555,136.375,136.5,907800000.0
2009-03-19 17:40:00,136.5,136.515,136.3,136.44,908600000.0
2009-03-19 17:45:00,136.43,136.59,136.38,136.385,1389600000.0
2009-03-19 17:50:00,136.385,136.775,136.385,136.76,1464400000.0
2009-03-19 17:55:00,136.76,136.99,136.735,136.875,1127800001.0
2009-03-19 18:00:00,136.875,136.925,136.735,136.795,2243400000.0
2009-03-19 18:05:00,136.795,137.04,136.76,137.03,1300600000.0
2009-03-19 18:10:00,137.03,137.035,136.885,136.965,1917200000.0
2009-03-19 18:15:00,136.965,137.11,136.83,136.915,1628000000.0
2009-03-19 18:20:00,136.915,136.96,136.83,136.92,1408600000.0
2009-03-19 18:25:00,136.915,136.965,136.87,136.895,1193200000.0
2009-03-19 18:30:00,136.9,136.925,136.745,136.83,907600000.0
2009-03-19 18:35:00,136.84,136.85,136.565,136.64,813600000.0
2009-03-19 18:40:00,136.625,136.845,136.575,136.845,716200000.0
2009-03-19 18:45:00,136.845,136.85,136.71,136.71,631000000.0
2009-03-19 18:50:00,136.715,136.715,136.59,136.705,619800000.0
2009-03-19 18:55:00,136.71,136.745,136.63,136.63,533000000.0
2009-03-19 19:00:00,136.635,136.82,136.625,136.785,504600000.0
2009-03-19 19:05:00,136.785,136.805,136.565,136.715,688200000.0
2009-03-19 19:10:00,136.715,136.91,136.695,136.835,513800000.0
2009-03-19 19:15:00,136.84,136.935,136.755,136.915,1239600000.0
2009-03-19 19:20:00,136.905,137.05,136.895,137.0,952600000.0
2009-03-19 19:25:00,136.99,137.035,136.825,136.965,507600000.0
2009-03-19 19:30:00,136.955,137.04,136.915,136.94,395800000.0
2009-03-19 19:35:00,136.935,136.97,136.855,136.935,362200000.0
2009-03-19 19:40:00,136.95,136.97,136.78,136.83,877600000.0
2009-03-19 19:45:00,136.845,137.085,136.83,137.085,630800000.0
2009-03-19 19:50:00,137.085,137.25,137.07,137.17,1035400000.0
2009-03-19 19:55:00,137.17,137.35,137.15,137.3,1010800000.0
2009-03-19 20:00:00,137.295,137.35,137.245,137.305,921400000.0
2009-03-19 20:05:00,137.3,137.335,137.205,137.235,363800000.0
2009-03-19 20:10:00,137.225,137.295,137.18,137.24,430800000.0
2009-03-19 20:15:00,137.235,137.245,137.02,137.1,581000000.0
2009-03-19 20:20:00,137.1,137.165,137.08,137.135,512200000.0
2009-03-19 20:25:00,137.14,137.24,137.085,137.205,577000000.0
2009-03-19 20:30:00,137.195,137.3,137.15,137.3,427800000.0
2009-03-19 20:35:00,137.31,137.455,137.3,137.44,598000000.0
2009-03-19 20:40:00,137.43,137.485,137.175,137.22,637600000.0
2009-03-19 20:45:00,137.235,137.3,137.08,137.155,422600000.0
2009-03-19 20:50:00,137.07,137.115,136.91,137.03,669400000.0
2009-03-19 20:55:00,137.015,137.135,136.955,137.11,723400000.0
2009-03-19 21:00:00,137.11,137.285,137.11,137.265,649400000.0
2009-03-19 21:05:00,137.26,137.31,137.22,137.275,588400000.0
2009-03-19 21:10:00,137.3,137.3,137.185,137.2,393200000.0
2009-03-19 21:15:00,137.205,137.33,137.185,137.205,500400000.0
2009-03-19 21:20:00,137.205,137.205,137.035,137.105,454100000.0
2009-03-19 21:25:00,137.1,137.115,136.96,137.025,219600000.0
2009-03-19 21:30:00,137.035,137.095,136.99,137.065,340400000.0
2009-03-19 21:35:00,137.045,137.155,137.04,137.095,542400000.0
2009-03-19 21:40:00,137.095,137.125,137.015,137.095,288800000.0
2009-03-19 21:45:00,137.095,137.165,137.045,137.09,173400000.0
2009-03-19 21:50:00,137.09,137.215,137.08,137.19,321600000.0
2009-03-19 21:55:00,137.18,137.22,137.085,137.22,218600000.0
2009-03-19 22:00:00,137.22,137.22,137.09,137.13,297800000.0
2009-03-19 22:05:00,137.13,137.15,137.085,137.105,324200000.0
2009-03-19 22:10:00,137.11,137.125,136.985,137.0,275600000.0
2009-03-19 22:15:00,137.0,137.2,136.99,137.13,669400000.0
2009-03-19 22:20:00,137.12,137.155,137.06,137.115,499600000.0
2009-03-19 22:25:00,137.11,137.125,137.03,137.1,232200000.0
2009-03-19 22:30:00,137.1,137.1,136.985,137.07,240600000.0
2009-03-19 22:35:00,137.065,137.2,137.02,137.17,276400000.0
2009-03-19 22:40:00,137.18,137.215,137.02,137.195,239600000.0
2009-03-19 22:45:00,137.19,137.225,137.15,137.215,450800000.0
2009-03-19 22:50:00,137.225,137.23,137.14,137.14,171000000.0
2009-03-19 22:55:00,137.14,137.14,137.065,137.095,218200000.0
2009-03-19 23:00:00,137.09,137.11,136.975,137.105,101200000.0
2009-03-19 23:05:00,137.11,137.125,137.075,137.08,37000000.0
2009-03-19 23:10:00,137.09,137.09,137.025,137.025,48000000.0
2009-03-19 23:15:00,137.02,137.07,137.015,137.06,40600000.0
2009-03-19 23:20:00,137.06,137.1,137.06,137.08,134000000.0
2009-03-19 23:25:00,137.08,137.215,137.08,137.1,227400000.0
2009-03-19 23:30:00,137.1,137.2,137.095,137.19,118400000.0
2009-03-19 23:35:00,137.2,137.205,137.155,137.18,42000000.0
2009-03-19 23:40:00,137.18,137.185,137.135,137.15,72000000.0
2009-03-19 23:45:00,137.125,137.16,137.075,137.12,108600000.0
2009-03-19 23:50:00,137.115,137.21,137.07,137.115,224400000.0
2009-03-19 23:55:00,137.14,137.225,137.095,137.13,119800000.0
2009-03-20 00:00:00,137.13,137.195,137.11,137.19,82400000.0
2009-03-20 00:05:00,137.185,137.21,137.135,137.18,52400000.0
2009-03-20 00:10:00,137.185,137.19,137.165,137.165,53200000.0
2009-03-20 00:15:00,137.18,137.305,137.175,137.3,38800000.0
2009-03-20 00:20:00,137.29,137.305,137.22,137.23,57800000.0
2009-03-20 00:25:00,137.22,137.23,137.15,137.185,41800000.0
2009-03-20 00:30:00,137.18,137.18,137.07,137.1,166800000.0
2009-03-20 00:35:00,137.11,137.155,137.105,137.135,95400000.0
2009-03-20 00:40:00,137.135,137.27,137.105,137.11,223400000.0
2009-03-20 00:45:00,137.105,137.175,136.905,137.13,286800000.0
2009-03-20 00:50:00,137.135,137.135,137.045,137.08,75600000.0
2009-03-20 00:55:00,137.075,137.125,136.98,137.015,276200000.0
2009-03-20 01:00:00,137.025,137.185,137.025,137.09,194400000.0
2009-03-20 01:05:00,137.095,137.17,137.08,137.15,99600000.0
2009-03-20 01:10:00,137.155,137.19,137.12,137.135,63400000.0
2009-03-20 01:15:00,137.125,137.14,136.94,136.99,262200000.0
2009-03-20 01:20:00,137.015,137.095,136.92,136.97,246200000.0
2009-03-20 01:25:00,136.95,137.06,136.93,137.025,117400000.0
2009-03-20 01:30:00,137.025,137.1,136.94,136.965,106800000.0
2009-03-20 01:35:00,136.965,137.115,136.965,137.11,111600000.0
2009-03-20 01:40:00,137.12,137.125,136.9,136.96,100400000.0
2009-03-20 01:45:00,136.97,137.025,136.96,137.015,80000000.0
2009-03-20 01:50:00,137.02,137.07,136.978,137.07,89800000.0
2009-03-20 01:55:00,137.075,137.085,136.935,136.95,304800000.0
2009-03-20 02:00:00,136.95,137.075,136.905,137.065,354000000.0
2009-03-20 02:05:00,137.07,137.105,137.065,137.07,77400000.0
2009-03-20 02:10:00,137.075,137.135,137.04,137.085,201000000.0
2009-03-20 02:15:00,137.085,137.255,137.085,137.255,209400000.0
2009-03-20 02:20:00,137.26,137.43,137.185,137.28,366600000.0
2009-03-20 02:25:00,137.285,137.285,137.2,137.21,40000000.0
2009-03-20 02:30:00,137.205,137.23,137.18,137.21,76800000.0
2009-03-20 02:35:00,137.21,137.255,137.17,137.255,85000000.0
2009-03-20 02:40:00,137.245,137.305,137.23,137.255,125400000.0
2009-03-20 02:45:00,137.265,137.3,137.24,137.245,95600000.0
2009-03-20 02:50:00,137.26,137.26,137.185,137.195,113400000.0
2009-03-20 02:55:00,137.23,137.23,137.17,137.19,102800000.0
2009-03-20 03:00:00,137.19,137.27,137.175,137.25,161200000.0
2009-03-20 03:05:00,137.245,137.305,137.22,137.245,179400000.0
2009-03-20 03:10:00,137.255,137.35,137.24,137.34,216000000.0
2009-03-20 03:15:00,137.33,137.33,137.2,137.23,206600000.0
2009-03-20 03:20:00,137.22,137.225,137.115,137.155,393200000.0
2009-03-20 03:25:00,137.16,137.23,137.12,137.22,254400000.0
2009-03-20 03:30:00,137.23,137.27,137.13,137.175,190600000.0
2009-03-20 03:35:00,137.17,137.18,137.06,137.095,140400000.0
2009-03-20 03:40:00,137.095,137.13,137.045,137.08,172600000.0
2009-03-20 03:45:00,137.085,137.13,137.07,137.09,143200000.0
2009-03-20 03:50:00,137.08,137.115,137.05,137.06,110200000.0
2009-03-20 03:55:00,137.055,137.105,137.035,137.075,180400000.0
2009-03-20 04:00:00,137.07,137.115,136.98,137.07,297000000.0
2009-03-20 04:05:00,137.065,137.085,137.03,137.07,72600000.0
2009-03-20 04:10:00,137.065,137.115,137.05,137.05,39600000.0
2009-03-20 04:15:00,137.05,137.14,137.035,137.13,203400000.0
2009-03-20 04:20:00,137.135,137.205,137.085,137.125,514300000.0
2009-03-20 04:25:00,137.11,137.12,137.015,137.045,120200000.0
2009-03-20 04:30:00,137.05,137.08,136.985,137.08,347600000.0
2009-03-20 04:35:00,137.075,137.08,136.995,137.05,207600000.0
2009-03-20 04:40:00,137.055,137.055,136.925,136.965,91200000.0
2009-03-20 04:45:00,136.975,137.09,136.975,137.09,84800000.0
2009-03-20 04:50:00,137.09,137.135,137.035,137.085,239000000.0
2009-03-20 04:55:00,137.09,137.115,137.08,137.11,161200000.0
2009-03-20 05:00:00,137.11,137.165,137.09,137.14,95600000.0
2009-03-20 05:05:00,137.125,137.125,137.045,137.045,52800000.0
2009-03-20 05:10:00,137.05,137.2,136.99,137.05,297800000.0
2009-03-20 05:15:00,137.055,137.115,136.975,137.02,265400000.0
2009-03-20 05:20:00,137.025,137.08,136.98,137.045,156600000.0
2009-03-20 05:25:00,137.05,137.145,137.025,137.145,268800000.0
2009-03-20 05:30:00,137.145,137.155,136.995,137.01,97400000.0
2009-03-20 05:35:00,137.005,137.055,137.0,137.045,154000000.0
2009-03-20 05:40:00,137.05,137.085,136.965,137.0,138800000.0
2009-03-20 05:45:00,136.995,137.04,136.985,137.04,64400000.0
2009-03-20 05:50:00,137.015,137.065,136.935,136.955,155400000.0
2009-03-20 05:55:00,136.97,137.055,136.94,137.01,236800000.0
2009-03-20 06:00:00,137.01,137.015,136.91,136.91,93200000.0
2009-03-20 06:05:00,136.92,136.96,136.88,136.92,172400000.0
2009-03-20 06:10:00,136.93,136.975,136.89,136.975,52800000.0
2009-03-20 06:15:00,136.98,137.1,136.97,137.0,221600000.0
2009-03-20 06:20:00,137.0,137.06,136.97,136.985,113200000.0
2009-03-20 06:25:00,136.98,137.015,136.87,136.875,140000000.0
2009-03-20 06:30:00,136.87,136.875,136.71,136.83,296600000.0
2009-03-20 06:35:00,136.83,136.87,136.825,136.855,68600000.0
2009-03-20 06:40:00,136.86,136.885,136.72,136.76,167000000.0
2009-03-20 06:45:00,136.76,136.79,136.75,136.77,103400000.0
2009-03-20 06:50:00,136.775,136.845,136.75,136.77,136800000.0
2009-03-20 06:55:00,136.745,136.835,136.745,136.79,130800000.0
2009-03-20 07:00:00,136.765,136.795,136.705,136.745,77000000.0
2009-03-20 07:05:00,136.745,136.775,136.635,136.68,259000000.0
2009-03-20 07:10:00,136.69,136.76,136.69,136.735,186600000.0
2009-03-20 07:15:00,136.74,136.745,136.69,136.705,145600000.0
2009-03-20 07:20:00,136.715,136.765,136.715,136.74,258800000.0
2009-03-20 07:25:00,136.73,136.87,136.73,136.855,270600000.0
2009-03-20 07:30:00,136.855,136.855,136.755,136.765,239600000.0
2009-03-20 07:35:00,136.77,136.785,136.735,136.78,135400000.0
2009-03-20 07:40:00,136.775,136.79,136.715,136.78,66200000.0
2009-03-20 07:45:00,136.77,136.86,136.755,136.765,129000000.0
2009-03-20 07:50:00,136.75,136.765,136.665,136.715,172000000.0
2009-03-20 07:55:00,136.725,136.73,136.66,136.67,224600000.0
2009-03-20 08:00:00,136.675,136.795,136.67,136.73,187800000.0
2009-03-20 08:05:00,136.725,136.75,136.65,136.66,71600000.0
2009-03-20 08:10:00,136.65,136.69,136.605,136.615,232200000.0
2009-03-20 08:15:00,136.61,136.71,136.595,136.71,152000000.0
2009-03-20 08:20:00,136.71,136.75,136.655,136.7,145600000.0
2009-03-20 08:25:00,136.715,136.73,136.58,136.725,146400000.0
2009-03-20 08:30:00,136.725,136.77,136.695,136.725,121800000.0
2009-03-20 08:35:00,136.72,136.885,136.72,136.84,468200000.0
2009-03-20 08:40:00,136.835,136.925,136.745,136.855,373800000.0
2009-03-20 08:45:00,136.85,136.865,136.73,136.745,201800000.0
2009-03-20 08:50:00,136.745,136.84,136.73,136.79,274800000.0
2009-03-20 08:55:00,136.795,136.865,136.775,136.855,141600000.0
2009-03-20 09:00:00,136.85,136.875,136.755,136.865,478000000.0
2009-03-20 09:05:00,136.86,137.04,136.845,137.015,787200000.0
2009-03-20 09:10:00,137.015,137.05,136.955,137.05,676000000.0
2009-03-20 09:15:00,137.065,137.165,136.99,137.12,478800000.0
2009-03-20 09:20:00,137.125,137.275,137.125,137.25,574000000.0
2009-03-20 09:25:00,137.25,137.28,137.115,137.225,718600000.0
2009-03-20 09:30:00,137.225,137.46,137.14,137.4,956200000.0
2009-03-20 09:35:00,137.4,137.625,137.285,137.45,970599999.0
2009-03-20 09:40:00,137.46,137.615,137.255,137.42,1206100000.0
2009-03-20 09:45:00,137.41,137.48,137.125,137.405,1117200000.0
2009-03-20 09:50:00,137.42,137.51,137.305,137.49,871600000.0
2009-03-20 09:55:00,137.485,137.575,137.315,137.395,1116200000.0
2009-03-20 10:00:00,137.395,137.395,137.245,137.395,884600000.0
2009-03-20 10:05:00,137.385,137.525,137.255,137.315,709200001.0
2009-03-20 10:10:00,137.305,137.52,137.295,137.505,648000000.0
2009-03-20 10:15:00,137.52,137.65,137.39,137.525,636100000.0
2009-03-20 10:20:00,137.53,137.645,137.335,137.345,629800000.0
2009-03-20 10:25:00,137.345,137.495,137.325,137.495,682200000.0
2009-03-20 10:30:00,137.495,137.65,137.425,137.635,692100000.0
2009-03-20 10:35:00,137.64,137.655,137.41,137.525,619400000.0
2009-03-20 10:40:00,137.525,137.555,137.42,137.53,510600000.0
2009-03-20 10:45:00,137.53,137.61,137.455,137.465,616400000.0
2009-03-20 10:50:00,137.475,137.715,137.465,137.68,759000000.0
2009-03-20 10:55:00,137.67,137.73,137.6,137.61,784600000.0
2009-03-20 11:00:00,137.61,137.645,137.505,137.6,1456800000.0
2009-03-20 11:05:00,137.575,137.66,137.535,137.55,535000000.0
2009-03-20 11:10:00,137.55,137.735,137.515,137.71,951400000.0
2009-03-20 11:15:00,137.71,137.73,137.53,137.67,947200000.0
2009-03-20 11:20:00,137.67,137.735,137.63,137.645,1023600000.0
2009-03-20 11:25:00,137.64,137.715,137.6,137.69,851600000.0
2009-03-20 11:30:00,137.7,137.705,137.54,137.59,697700000.0
2009-03-20 11:35:00,137.585,137.59,137.425,137.485,752800000.0
2009-03-20 11:40:00,137.49,137.6,137.395,137.405,1384200000.0
2009-03-20 11:45:00,137.41,137.55,137.41,137.535,1004800000.0
2009-03-20 11:50:00,137.535,137.55,137.355,137.435,1102800000.0
2009-03-20 11:55:00,137.435,137.575,137.43,137.53,1028600000.0
2009-03-20 12:00:00,137.53,137.535,137.29,137.37,1901799999.0
2009-03-20 12:05:00,137.375,137.47,137.33,137.335,897200000.0
2009-03-20 12:10:00,137.33,137.43,137.23,137.3,1212600000.0
2009-03-20 12:15:00,137.3,137.44,137.295,137.43,1551200000.0
2009-03-20 12:20:00,137.42,137.56,137.35,137.505,856800000.0
2009-03-20 12:25:00,137.505,137.705,137.42,137.655,1411600000.0
2009-03-20 12:30:00,137.64,138.015,137.585,137.945,1966000000.0
2009-03-20 12:35:00,137.955,137.955,137.705,137.745,2671300000.0
2009-03-20 12:40:00,137.745,137.915,137.585,137.845,1954100000.0
2009-03-20 12:45:00,137.84,138.005,137.775,137.975,1490800001.0
2009-03-20 12:50:00,137.975,138.11,137.84,137.87,1374600000.0
2009-03-20 12:55:00,137.865,137.98,137.805,137.91,1400000000.0
2009-03-20 13:00:00,137.91,137.98,137.86,137.955,1247000000.0
2009-03-20 13:05:00,137.955,138.05,137.835,137.89,1004000000.0
2009-03-20 13:10:00,137.89,138.035,137.775,137.905,1214799999.0
2009-03-20 13:15:00,137.905,137.93,137.59,137.82,1536100000.0
2009-03-20 13:20:00,137.83,137.99,137.785,137.9,888500000.0
2009-03-20 13:25:00,137.89,137.91,137.69,137.865,1185000000.0
2009-03-20 13:30:00,137.93,138.065,137.8,137.8,1261200000.0
2009-03-20 13:35:00,137.8,137.83,137.525,137.61,1251200000.0
2009-03-20 13:40:00,137.605,137.735,137.445,137.72,1237200000.0
2009-03-20 13:45:00,137.715,137.89,137.57,137.83,1412100000.0
2009-03-20 13:50:00,137.835,138.035,137.755,137.79,1226700000.0
2009-03-20 13:55:00,137.79,137.865,137.635,137.68,1478900000.0
2009-03-20 14:00:00,137.685,137.87,137.605,137.815,1190800000.0
2009-03-20 14:05:00,137.825,138.115,137.82,138.115,987800000.0
2009-03-20 14:10:00,138.1,138.105,137.82,137.845,1423200000.0
2009-03-20 14:15:00,137.845,138.1,137.755,137.775,1448100000.0
2009-03-20 14:20:00,137.765,137.845,137.725,137.775,1107000000.0
2009-03-20 14:25:00,137.775,137.965,137.76,137.945,1342800000.0
2009-03-20 14:30:00,137.945,138.04,137.925,138.01,1417200000.0
2009-03-20 14:35:00,138.025,138.05,137.92,137.965,1679800000.0
2009-03-20 14:40:00,137.97,138.08,137.88,138.01,1315400000.0
2009-03-20 14:45:00,138.01,138.13,137.955,137.965,1513000001.0
2009-03-20 14:50:00,137.975,138.02,137.94,137.985,853200000.0
2009-03-20 14:55:00,137.98,137.98,137.815,137.895,874200000.0
2009-03-20 15:00:00,137.9,138.14,137.865,138.1,1394000000.0
2009-03-20 15:05:00,138.1,138.115,137.95,138.0,946800000.0
2009-03-20 15:10:00,138.005,138.22,137.95,138.22,1586199999.0
2009-03-20 15:15:00,138.22,138.295,138.035,138.075,1472200000.0
2009-03-20 15:20:00,138.08,138.2,138.045,138.135,936200000.0
2009-03-20 15:25:00,138.135,138.165,138.025,138.045,995600000.0
2009-03-20 15:30:00,138.045,138.05,137.965,138.035,930400000.0
2009-03-20 15:35:00,138.03,138.21,137.855,137.91,1286800000.0
2009-03-20 15:40:00,137.92,138.035,137.88,137.995,1216200000.0
2009-03-20 15:45:00,137.985,138.145,137.935,138.1,1360200000.0
2009-03-20 15:50:00,138.115,138.33,138.06,138.14,1625600000.0
2009-03-20 15:55:00,138.14,138.22,138.075,138.09,1014400000.0
2009-03-20 16:00:00,138.09,138.25,138.07,138.15,1909700000.0
2009-03-20 16:05:00,138.15,138.25,137.94,138.08,1767200000.0
2009-03-20 16:10:00,138.08,138.425,138.075,138.205,2007000000.0
2009-03-20 16:15:00,138.2,138.24,137.965,137.99,853200000.0
2009-03-20 16:20:00,137.99,138.15,137.985,138.14,949600000.0
2009-03-20 16:25:00,138.135,138.26,138.09,138.245,923600000.0
2009-03-20 16:30:00,138.235,138.255,137.94,137.955,1138000000.0
2009-03-20 16:35:00,137.965,138.18,137.965,138.18,964400000.0
2009-03-20 16:40:00,138.205,138.29,138.065,138.21,1797000001.0
2009-03-20 16:45:00,138.205,138.3,138.115,138.165,993800000.0
2009-03-20 16:50:00,138.16,138.23,138.015,138.085,1250400000.0
2009-03-20 16:55:00,138.075,138.135,137.965,137.965,1888399998.0
2009-03-20 17:00:00,137.95,138.44,137.95,138.29,2629200001.0
2009-03-20 17:05:00,138.315,138.355,138.215,138.27,3385599999.0
2009-03-20 17:10:00,138.27,138.425,138.26,138.265,2551400000.0
2009-03-20 17:15:00,138.26,138.35,138.26,138.285,2064399998.0
2009-03-20 17:20:00,138.31,138.6,138.295,138.47,3018400000.0
2009-03-20 17:25:00,138.455,138.545,138.38,138.465,3919200000.0
2009-03-20 17:30:00,138.465,138.625,138.44,138.535,3866000000.0
2009-03-20 17:35:00,138.53,138.715,138.53,138.56,3670399998.0
2009-03-20 17:40:00,138.56,138.705,138.435,138.68,3383999997.0
2009-03-20 17:45:00,138.69,138.72,138.535,138.545,3273999999.0
2009-03-20 17:50:00,138.54,138.58,138.36,138.525,3579799998.0
2009-03-20 17:55:00,138.525,138.825,138.45,138.8,3200999998.0
2009-03-20 18:00:00,138.805,138.93,138.735,138.845,2814099999.0
2009-03-20 18:05:00,138.845,138.87,138.645,138.68,3132599997.0
2009-03-20 18:10:00,138.685,138.705,138.53,138.655,2981899999.0
2009-03-20 18:15:00,138.655,138.81,138.55,138.795,2368199999.0
2009-03-20 18:20:00,138.795,138.795,138.675,138.76,2158799999.0
2009-03-20 18:25:00,138.76,138.795,138.665,138.72,2328800000.0
2009-03-20 18:30:00,138.71,138.715,138.61,138.665,1426000000.0
2009-03-20 18:35:00,138.665,138.665,138.445,138.47,1559300000.0
2009-03-20 18:40:00,138.47,138.485,138.395,138.41,1677400000.0
2009-03-20 18:45:00,138.415,138.575,138.41,138.53,1824000000.0
2009-03-20 18:50:00,138.53,138.795,138.485,138.75,1647000000.0
2009-03-20 18:55:00,138.75,138.945,138.605,138.88,2103000000.0
2009-03-20 19:00:00,138.885,138.95,138.65,138.75,2440200000.0
2009-03-20 19:05:00,138.755,138.935,138.75,138.905,1818800000.0
2009-03-20 19:10:00,138.915,138.94,138.84,138.93,1278400000.0
2009-03-20 19:15:00,138.925,138.94,138.69,138.705,1135600000.0
2009-03-20 19:20:00,138.695,138.75,138.52,138.625,1239000000.0
2009-03-20 19:25:00,138.63,138.655,138.535,138.54,1103400000.0
2009-03-20 19:30:00,138.535,138.755,138.475,138.61,1240400000.0
2009-03-20 19:35:00,138.61,138.61,138.405,138.45,1953600000.0
2009-03-20 19:40:00,138.45,138.63,138.39,138.535,1469000000.0
2009-03-20 19:45:00,138.535,138.56,138.39,138.41,1545200000.0
2009-03-20 19:50:00,138.41,138.61,138.41,138.435,1184800000.0
2009-03-20 19:55:00,138.435,138.6,138.425,138.555,1532799999.0
2009-03-20 20:00:00,138.55,138.55,138.42,138.515,1584800000.0
2009-03-20 20:05:00,138.52,138.55,138.17,138.185,1120800000.0
2009-03-20 20:10:00,138.19,138.23,138.095,138.105,1281000000.0
2009-03-20 20:15:00,138.105,138.21,138.095,138.2,902200000.0
2009-03-20 20:20:00,138.2,138.315,138.2,138.27,979399999.0
2009-03-20 20:25:00,138.265,138.315,138.22,138.3,758600000.0
2009-03-20 20:30:00,138.3,138.42,138.28,138.37,889800000.0
2009-03-20 20:35:00,138.39,138.42,138.355,138.355,670200000.0
2009-03-20 20:40:00,138.36,138.38,138.295,138.315,621800000.0
2009-03-20 20:45:00,138.335,138.375,138.3,138.35,833400000.0
2009-03-20 20:50:00,138.35,138.38,138.285,138.29,802400000.0
2009-03-20 20:55:00,138.295,138.55,138.245,138.54,1187000000.0
2009-03-20 21:00:00,138.535,138.675,138.515,138.54,1349800000.0
2009-03-20 21:05:00,138.535,138.655,138.53,138.62,830200000.0
2009-03-20 21:10:00,138.62,138.66,138.6,138.62,333800000.0
2009-03-20 21:15:00,138.62,138.62,138.255,138.32,323600000.0
2009-03-20 21:20:00,138.325,138.365,138.325,138.35,384800000.0
2009-03-20 21:25:00,138.35,138.37,138.315,138.315,348000000.0
2009-03-20 21:30:00,138.315,138.44,138.31,138.425,285800000.0
2009-03-20 21:35:00,138.42,138.45,138.42,138.43,140600000.0
2009-03-20 21:40:00,138.43,138.45,138.36,138.39,194300000.0
2009-03-20 21:45:00,138.39,138.45,138.39,138.45,208600000.0
2009-03-20 21:50:00,138.465,138.49,138.4,138.435,247800000.0
2009-03-20 21:55:00,138.435,138.535,138.43,138.48,443200000.0
2009-03-20 22:00:00,138.48,138.51,138.42,138.46,445200000.0
2009-03-20 22:05:00,138.47,138.475,138.4,138.4,353600000.0
2009-03-20 22:10:00,138.4,138.495,138.395,138.45,793600000.0
2009-03-20 22:15:00,138.445,138.445,138.38,138.39,506400000.0
2009-03-20 22:20:00,138.41,138.41,138.29,138.31,319200000.0
2009-03-20 22:25:00,138.31,138.355,138.235,138.305,499200000.0
2009-03-20 22:30:00,138.3,138.38,138.265,138.325,491400000.0
2009-03-20 22:35:00,138.32,138.35,138.295,138.33,371800000.0
2009-03-20 22:40:00,138.34,138.4,138.33,138.38,368000000.0
2009-03-20 22:45:00,138.375,138.44,138.35,138.435,423200000.0
2009-03-20 22:50:00,138.445,138.605,138.37,138.585,618800000.0
2009-03-20 22:55:00,138.605,138.805,138.56,138.72,674600000.0
2009-03-22 23:00:00,138.18,138.244,138.105,138.237,26400000.0
2009-03-22 23:05:00,138.242,138.252,138.145,138.185,48400000.0
2009-03-22 23:10:00,138.2,138.335,138.13,138.335,135600000.0
2009-03-22 23:15:00,138.35,138.365,138.13,138.36,77800000.0
2009-03-22 23:20:00,138.37,138.38,138.255,138.336,100800000.0
2009-03-22 23:25:00,138.369,138.384,138.25,138.265,144000000.0
2009-03-22 23:30:00,138.295,138.353,138.185,138.285,24600000.0
2009-03-22 23:35:00,138.28,138.335,138.19,138.29,21200000.0
2009-03-22 23:40:00,138.205,138.36,138.2,138.36,19000000.0
2009-03-22 23:45:00,138.36,138.464,138.35,138.433,149400000.0
2009-03-22 23:50:00,138.405,138.405,138.355,138.38,217000000.0
2009-03-22 23:55:00,138.385,138.425,138.28,138.38,236200000.0
2009-03-23 00:00:00,138.39,138.435,138.14,138.19,559800000.0
2009-03-23 00:05:00,138.19,138.335,138.125,138.305,736600000.0
2009-03-23 00:10:00,138.295,138.37,138.245,138.35,623000000.0
2009-03-23 00:15:00,138.395,138.63,138.37,138.57,538400000.0
2009-03-23 00:20:00,138.57,138.605,138.52,138.555,408000000.0
2009-03-23 00:25:00,138.555,138.705,138.55,138.685,1184000000.0
2009-03-23 00:30:00,138.685,138.795,138.68,138.725,688800000.0
2009-03-23 00:35:00,138.725,138.73,138.585,138.615,391200000.0
2009-03-23 00:40:00,138.615,138.69,138.6,138.685,339200000.0
2009-03-23 00:45:00,138.69,138.69,138.6,138.655,249600000.0
2009-03-23 00:50:00,138.655,138.665,138.575,138.645,564800000.0
2009-03-23 00:55:00,138.655,138.7,138.585,138.595,268800000.0
2009-03-23 01:00:00,138.595,138.74,138.595,138.625,475200000.0
2009-03-23 01:05:00,138.62,138.62,138.495,138.61,411200000.0
2009-03-23 01:10:00,138.615,138.685,138.575,138.62,316800000.0
2009-03-23 01:15:00,138.63,138.695,138.57,138.65,443200000.0
2009-03-23 01:20:00,138.65,138.65,138.59,138.63,152600000.0
2009-03-23 01:25:00,138.625,138.625,138.555,138.58,262400000.0
2009-03-23 01:30:00,138.59,138.625,138.545,138.58,320000000.0
2009-03-23 01:35:00,138.585,138.67,138.55,138.625,498800000.0
2009-03-23 01:40:00,138.635,138.875,138.595,138.85,1003200000.0
2009-03-23 01:45:00,138.865,138.885,138.79,138.855,624000000.0
2009-03-23 01:50:00,138.855,138.875,138.825,138.855,270400000.0
2009-03-23 01:55:00,138.855,138.93,138.85,138.9,465600000.0
2009-03-23 02:00:00,138.915,138.975,138.795,138.93,751400000.0
2009-03-23 02:05:00,138.925,139.04,138.905,138.98,609300000.0
2009-03-23 02:10:00,138.985,138.985,138.895,138.915,234200000.0
2009-03-23 02:15:00,138.935,139.005,138.92,138.93,371400000.0
2009-03-23 02:20:00,138.935,138.935,138.8,138.835,226400000.0
2009-03-23 02:25:00,138.835,139.0,138.825,138.98,330400000.0
2009-03-23 02:30:00,138.985,138.995,138.93,138.985,407800000.0
2009-03-23 02:35:00,138.985,139.24,138.985,139.24,751400000.0
2009-03-23 02:40:00,139.195,139.37,139.165,139.35,567200000.0
2009-03-23 02:45:00,139.345,139.38,139.245,139.29,444400000.0
2009-03-23 02:50:00,139.285,139.51,139.245,139.43,566400000.0
2009-03-23 02:55:00,139.43,139.43,139.165,139.24,823800000.0
2009-03-23 03:00:00,139.25,139.37,139.165,139.24,831000000.0
2009-03-23 03:05:00,139.25,139.265,139.2,139.25,357200000.0
2009-03-23 03:10:00,139.25,139.445,139.22,139.435,571200000.0
2009-03-23 03:15:00,139.435,139.44,139.27,139.38,327000000.0
2009-03-23 03:20:00,139.39,139.435,139.295,139.39,312200000.0
2009-03-23 03:25:00,139.385,139.69,139.38,139.675,512200000.0
2009-03-23 03:30:00,139.68,139.68,139.49,139.51,304000000.0
2009-03-23 03:35:00,139.485,139.525,139.4,139.41,330000000.0
2009-03-23 03:40:00,139.415,139.445,139.36,139.365,375600000.0
2009-03-23 03:45:00,139.365,139.415,139.305,139.39,523600000.0
2009-03-23 03:50:00,139.395,139.45,139.385,139.445,556600000.0
2009-03-23 03:55:00,139.445,139.495,139.345,139.48,935200000.0
2009-03-23 04:00:00,139.485,139.615,139.43,139.475,765200000.0
2009-03-23 04:05:00,139.475,139.585,139.465,139.57,317400000.0
2009-03-23 04:10:00,139.57,139.81,139.57,139.72,705200000.0
2009-03-23 04:15:00,139.715,139.865,139.715,139.79,325600000.0
2009-03-23 04:20:00,139.79,139.83,139.74,139.83,207800000.0
2009-03-23 04:25:00,139.84,139.95,139.795,139.93,341600000.0
2009-03-23 04:30:00,139.93,140.11,139.91,140.11,571200000.0
2009-03-23 04:35:00,140.11,140.15,140.015,140.025,405600000.0
2009-03-23 04:40:00,140.025,140.14,139.88,140.09,442800000.0
2009-03-23 04:45:00,140.105,140.115,139.925,139.985,363000000.0
2009-03-23 04:50:00,139.955,139.985,139.8,139.815,272000000.0
2009-03-23 04:55:00,139.82,139.84,139.75,139.765,384400000.0
2009-03-23 05:00:00,139.76,139.86,139.76,139.86,238200000.0
2009-03-23 05:05:00,139.86,139.905,139.84,139.9,239000000.0
2009-03-23 05:10:00,139.875,139.915,139.835,139.84,407400000.0
2009-03-23 05:15:00,139.83,139.91,139.83,139.85,329400000.0
2009-03-23 05:20:00,139.85,139.85,139.77,139.775,226000000.0
2009-03-23 05:25:00,139.78,139.85,139.755,139.84,190200000.0
2009-03-23 05:30:00,139.84,140.015,139.84,139.95,458200000.0
2009-03-23 05:35:00,139.95,140.1,139.95,140.08,479800000.0
2009-03-23 05:40:00,140.08,140.215,140.015,140.015,692600000.0
2009-03-23 05:45:00,140.02,140.095,139.89,140.055,479700000.0
2009-03-23 05:50:00,140.055,140.07,139.915,139.93,437200000.0
2009-03-23 05:55:00,139.925,139.93,139.835,139.845,145000000.0
2009-03-23 06:00:00,139.83,139.85,139.755,139.79,167600000.0
2009-03-23 06:05:00,139.795,139.795,139.65,139.65,311400000.0
2009-03-23 06:10:00,139.67,139.7,139.61,139.695,192600000.0
2009-03-23 06:15:00,139.695,139.775,139.685,139.76,179800000.0
2009-03-23 06:20:00,139.755,139.8,139.715,139.74,183800000.0
2009-03-23 06:25:00,139.74,139.785,139.685,139.72,102600000.0
2009-03-23 06:30:00,139.735,139.745,139.68,139.68,245200000.0
2009-03-23 06:35:00,139.69,139.69,139.47,139.48,463000000.0
2009-03-23 06:40:00,139.485,139.525,139.45,139.47,439800000.0
2009-03-23 06:45:00,139.475,139.475,139.405,139.42,285000000.0
2009-03-23 06:50:00,139.42,139.53,139.31,139.31,381800000.0
2009-03-23 06:55:00,139.31,139.395,139.25,139.395,312200000.0
2009-03-23 07:00:00,139.395,139.475,139.305,139.435,286000000.0
2009-03-23 07:05:00,139.435,139.52,139.42,139.44,302200000.0
2009-03-23 07:10:00,139.41,139.495,139.375,139.405,291600000.0
2009-03-23 07:15:00,139.405,139.535,139.405,139.475,257000000.0
2009-03-23 07:20:00,139.475,139.53,139.45,139.515,183800000.0
2009-03-23 07:25:00,139.515,139.695,139.51,139.68,284600000.0
2009-03-23 07:30:00,139.685,139.71,139.665,139.685,164600000.0
2009-03-23 07:35:00,139.67,139.705,139.635,139.705,240200000.0
2009-03-23 07:40:00,139.705,139.79,139.705,139.72,323000000.0
2009-03-23 07:45:00,139.72,139.8,139.68,139.795,293000000.0
2009-03-23 07:50:00,139.79,139.82,139.685,139.735,170400000.0
2009-03-23 07:55:00,139.73,139.745,139.635,139.67,314200000.0
2009-03-23 08:00:00,139.67,139.825,139.67,139.79,293600000.0
2009-03-23 08:05:00,139.79,139.84,139.77,139.835,179200000.0
2009-03-23 08:10:00,139.825,139.945,139.81,139.86,559000000.0
2009-03-23 08:15:00,139.86,140.21,139.86,140.2,322200000.0
2009-03-23 08:20:00,140.2,140.21,140.03,140.03,380800000.0
2009-03-23 08:25:00,140.03,140.1,139.97,140.095,183600000.0
2009-03-23 08:30:00,140.1,140.215,140.06,140.185,611200000.0
2009-03-23 08:35:00,140.18,140.18,139.89,139.96,625000000.0
2009-03-23 08:40:00,139.96,140.095,139.955,140.05,364800000.0
2009-03-23 08:45:00,140.03,140.14,140.02,140.135,335600000.0
2009-03-23 08:50:00,140.13,140.155,140.06,140.1,313000000.0
2009-03-23 08:55:00,140.105,140.175,140.08,140.09,535800000.0
2009-03-23 09:00:00,140.09,140.155,140.075,140.135,449800000.0
2009-03-23 09:05:00,140.15,140.205,140.115,140.115,372800000.0
2009-03-23 09:10:00,140.115,140.255,140.07,140.09,541000000.0
2009-03-23 09:15:00,140.09,140.165,140.065,140.065,447800000.0
2009-03-23 09:20:00,140.06,140.11,139.875,139.935,809800000.0
2009-03-23 09:25:00,139.935,140.035,139.64,139.805,1259800000.0
2009-03-23 09:30:00,139.81,139.98,139.59,139.94,1759000000.0
2009-03-23 09:35:00,139.945,139.995,139.865,139.96,980400000.0
2009-03-23 09:40:00,139.96,140.05,139.9,140.05,535400000.0
2009-03-23 09:45:00,140.05,140.095,139.97,140.035,834200000.0
2009-03-23 09:50:00,140.04,140.255,140.02,140.245,953200000.0
2009-03-23 09:55:00,140.255,140.405,140.17,140.18,913600000.0
2009-03-23 10:00:00,140.18,140.215,140.035,140.08,1119000000.0
2009-03-23 10:05:00,140.08,140.345,140.045,140.13,926200000.0
2009-03-23 10:10:00,140.135,140.19,139.99,140.01,949400000.0
2009-03-23 10:15:00,140.005,140.05,139.885,140.03,873400000.0
2009-03-23 10:20:00,140.035,140.15,139.81,139.845,981200000.0
2009-03-23 10:25:00,139.845,139.845,139.555,139.64,1352100000.0
2009-03-23 10:30:00,139.64,139.77,139.615,139.65,867000000.0
2009-03-23 10:35:00,139.67,139.88,139.67,139.875,771600000.0
2009-03-23 10:40:00,139.92,140.16,139.87,140.115,1101300000.0
2009-03-23 10:45:00,140.11,140.335,140.085,140.32,1371600000.0
2009-03-23 10:50:00,140.325,140.35,140.205,140.325,1635565901.0
2009-03-23 10:55:00,140.335,140.505,140.305,140.41,1911800000.0
2009-03-23 11:00:00,140.41,140.66,140.36,140.525,1524100000.0
2009-03-23 11:05:00,140.515,140.52,140.26,140.4,880600000.0
2009-03-23 11:10:00,140.395,140.405,140.185,140.245,1447500000.0
2009-03-23 11:15:00,140.255,140.385,140.195,140.385,1346400000.0
2009-03-23 11:20:00,140.375,140.56,140.37,140.485,1273800000.0
2009-03-23 11:25:00,140.49,140.51,140.33,140.375,1043800000.0
2009-03-23 11:30:00,140.37,140.38,140.135,140.205,1444599999.0
2009-03-23 11:35:00,140.205,140.36,140.16,140.2,1608800000.0
2009-03-23 11:40:00,140.185,140.28,140.085,140.105,1858600000.0
2009-03-23 11:45:00,140.095,140.1,139.88,139.995,1082700001.0
2009-03-23 11:50:00,139.985,140.305,139.985,140.3,991400000.0
2009-03-23 11:55:00,140.3,140.33,140.245,140.3,1254600000.0
2009-03-23 12:00:00,140.29,140.305,140.175,140.22,1041600000.0
2009-03-23 12:05:00,140.22,140.28,140.195,140.25,1105200000.0
2009-03-23 12:10:00,140.255,140.38,140.225,140.35,980600000.0
2009-03-23 12:15:00,140.335,140.52,140.325,140.49,1929600000.0
2009-03-23 12:20:00,140.49,140.56,140.43,140.545,768800000.0
2009-03-23 12:25:00,140.545,140.775,140.455,140.71,1579890566.0
2009-03-23 12:30:00,140.71,140.71,140.575,140.575,1630400000.0
2009-03-23 12:35:00,140.575,140.66,140.525,140.555,1379500003.0
2009-03-23 12:40:00,140.555,140.655,140.525,140.56,1012500000.0
2009-03-23 12:45:00,140.555,140.645,140.555,140.635,895700000.0
2009-03-23 12:50:00,140.635,140.73,140.575,140.705,1514000000.0
2009-03-23 12:55:00,140.705,140.865,140.695,140.825,1425000000.0
2009-03-23 13:00:00,140.825,141.095,140.75,141.085,1802700000.0
2009-03-23 13:05:00,141.09,141.14,141.005,141.015,1634600000.0
2009-03-23 13:10:00,141.02,141.035,140.955,141.015,966600000.0
2009-03-23 13:15:00,141.015,141.71,140.99,141.71,2124799999.0
2009-03-23 13:20:00,141.705,141.875,141.68,141.695,2292700000.0
2009-03-23 13:25:00,141.705,141.76,141.595,141.635,1528200000.0
2009-03-23 13:30:00,141.62,141.64,141.475,141.49,1412600000.0
2009-03-23 13:35:00,141.49,141.595,141.45,141.59,1441200000.0
2009-03-23 13:40:00,141.58,141.605,141.48,141.505,893700000.0
2009-03-23 13:45:00,141.505,141.505,141.42,141.465,1370700000.0
2009-03-23 13:50:00,141.47,141.52,141.405,141.48,1499600000.0
2009-03-23 13:55:00,141.48,141.5,141.41,141.45,985400000.0
2009-03-23 14:00:00,141.445,141.49,141.385,141.46,1502500000.0
2009-03-23 14:05:00,141.46,141.46,141.205,141.29,1754399999.0
2009-03-23 14:10:00,141.285,141.36,140.915,141.13,1692000000.0
2009-03-23 14:15:00,141.12,141.23,140.975,141.09,1485915582.0
2009-03-23 14:20:00,141.09,141.145,140.66,140.835,1769023385.0
2009-03-23 14:25:00,140.84,141.03,140.84,140.915,1283400000.0
2009-03-23 14:30:00,140.92,141.005,140.82,140.875,1689499999.0
2009-03-23 14:35:00,140.875,140.975,140.84,140.955,838600000.0
2009-03-23 14:40:00,140.955,141.015,140.845,141.005,1118000000.0
2009-03-23 14:45:00,141.0,141.105,140.92,141.075,1516400000.0
2009-03-23 14:50:00,141.075,141.09,140.88,140.965,1504200000.0
2009-03-23 14:55:00,140.96,141.25,140.82,141.12,2198840095.0
2009-03-23 15:00:00,141.13,141.44,141.12,141.395,1571500000.0
2009-03-23 15:05:00,141.39,141.39,141.05,141.085,1141500000.0
2009-03-23 15:10:00,141.085,141.095,140.845,141.035,2277099999.0
2009-03-23 15:15:00,141.025,141.175,141.02,141.075,1502100000.0
2009-03-23 15:20:00,141.09,141.09,140.775,140.835,1455900000.0
2009-03-23 15:25:00,140.84,140.9,140.775,140.785,1106500000.0
2009-03-23 15:30:00,140.785,140.965,140.765,140.875,1738200000.0
2009-03-23 15:35:00,140.875,141.12,140.865,141.02,1588600000.0
2009-03-23 15:40:00,141.02,141.095,140.925,140.995,1524600000.0
2009-03-23 15:45:00,141.01,141.195,140.92,140.96,2524800000.0
2009-03-23 15:50:00,140.97,141.165,140.835,141.03,2393900000.0
2009-03-23 15:55:00,141.04,141.04,140.76,140.78,2004900000.0
2009-03-23 16:00:00,140.775,141.14,140.775,141.14,2251400000.0
2009-03-23 16:05:00,141.14,141.185,141.055,141.135,2437800000.0
2009-03-23 16:10:00,141.135,141.155,140.905,140.97,2173900000.0
2009-03-23 16:15:00,140.975,141.235,140.975,141.1,1453200000.0
2009-03-23 16:20:00,141.11,141.235,141.015,141.07,2447300000.0
2009-03-23 16:25:00,141.07,141.1,140.86,140.9,1660900000.0
2009-03-23 16:30:00,140.865,140.99,140.795,140.965,2178200000.0
2009-03-23 16:35:00,140.97,141.04,140.885,140.96,1948700000.0
2009-03-23 16:40:00,140.965,140.975,140.63,140.695,2035100000.0
2009-03-23 16:45:00,140.695,140.705,140.48,140.495,1536000000.0
2009-03-23 16:50:00,140.5,140.53,140.33,140.47,2104100000.0
2009-03-23 16:55:00,140.485,140.905,140.485,140.785,2335400000.0
2009-03-23 17:00:00,140.76,140.815,140.48,140.515,2715900002.0
2009-03-23 17:05:00,140.55,140.57,140.36,140.455,2122600000.0
2009-03-23 17:10:00,140.455,140.55,140.425,140.52,1638700000.0
2009-03-23 17:15:00,140.53,140.565,140.395,140.46,1764300000.0
2009-03-23 17:20:00,140.465,140.595,140.345,140.54,1321200000.0
2009-03-23 17:25:00,140.54,140.79,140.445,140.785,1692200000.0
2009-03-23 17:30:00,140.78,140.825,140.68,140.765,1630600000.0
2009-03-23 17:35:00,140.765,140.81,140.715,140.77,1255600000.0
2009-03-23 17:40:00,140.775,140.895,140.755,140.84,1593400000.0
2009-03-23 17:45:00,140.84,140.92,140.795,140.87,1717000000.0
2009-03-23 17:50:00,140.87,140.895,140.73,140.865,2817100000.0
2009-03-23 17:55:00,140.87,141.105,140.81,141.06,2143100000.0
2009-03-23 18:00:00,141.06,141.085,140.755,140.755,2643500000.0
2009-03-23 18:05:00,140.755,140.79,140.665,140.745,2204600000.0
2009-03-23 18:10:00,140.75,140.87,140.75,140.85,1896400000.0
2009-03-23 18:15:00,140.855,140.89,140.8,140.83,1008800000.0
2009-03-23 18:20:00,140.84,140.86,140.58,140.73,1532000000.0
2009-03-23 18:25:00,140.73,140.835,140.69,140.735,1477200000.0
2009-03-23 18:30:00,140.735,140.88,140.735,140.84,1254800000.0
2009-03-23 18:35:00,140.845,140.86,140.76,140.815,1047200000.0
2009-03-23 18:40:00,140.815,140.825,140.715,140.77,729000000.0
2009-03-23 18:45:00,140.77,140.78,140.56,140.695,689000000.0
2009-03-23 18:50:00,140.69,140.71,140.595,140.64,753000000.0
2009-03-23 18:55:00,140.635,140.665,140.415,140.445,1343000001.0
2009-03-23 19:00:00,140.43,140.505,140.39,140.445,919400000.0
2009-03-23 19:05:00,140.44,140.555,140.37,140.54,1655400000.0
2009-03-23 19:10:00,140.535,140.85,140.525,140.85,1224200000.0
2009-03-23 19:15:00,140.85,140.91,140.755,140.765,719200000.0
2009-03-23 19:20:00,140.765,141.0,140.75,140.95,1506400000.0
2009-03-23 19:25:00,140.955,140.965,140.775,140.785,1088600000.0
2009-03-23 19:30:00,140.795,140.875,140.68,140.68,786000000.0
2009-03-23 19:35:00,140.68,140.73,140.635,140.675,644800000.0
2009-03-23 19:40:00,140.675,140.685,140.635,140.645,348800000.0
2009-03-23 19:45:00,140.645,140.645,140.505,140.575,368800000.0
2009-03-23 19:50:00,140.58,140.595,140.35,140.41,635400000.0
2009-03-23 19:55:00,140.41,140.46,140.335,140.395,745200000.0
2009-03-23 20:00:00,140.4,140.685,140.365,140.67,641600000.0
2009-03-23 20:05:00,140.67,140.72,140.62,140.65,580800000.0
2009-03-23 20:10:00,140.655,140.685,140.57,140.675,538600000.0
2009-03-23 20:15:00,140.675,140.695,140.61,140.64,376200000.0
2009-03-23 20:20:00,140.645,140.76,140.64,140.72,311400000.0
2009-03-23 20:25:00,140.71,140.825,140.71,140.82,301800000.0
2009-03-23 20:30:00,140.82,140.92,140.8,140.855,467400000.0
2009-03-23 20:35:00,140.86,140.895,140.845,140.855,471800000.0
2009-03-23 20:40:00,140.855,140.94,140.845,140.94,332000000.0
2009-03-23 20:45:00,140.935,140.995,140.9,140.97,983600000.0
2009-03-23 20:50:00,140.97,141.065,140.94,141.04,1029800000.0
2009-03-23 20:55:00,141.04,141.05,140.94,141.05,422400000.0
2009-03-23 21:00:00,141.025,141.025,140.955,140.965,466400000.0
2009-03-23 21:05:00,140.97,141.0,140.945,140.95,489200000.0
2009-03-23 21:10:00,140.965,141.11,140.965,141.1,628600000.0
2009-03-23 21:15:00,141.1,141.255,141.1,141.24,985500000.0
2009-03-23 21:20:00,141.24,141.29,141.175,141.205,719800000.0
2009-03-23 21:25:00,141.205,141.225,141.135,141.22,327000000.0
2009-03-23 21:30:00,141.22,141.245,141.18,141.225,284000000.0
2009-03-23 21:35:00,141.215,141.26,141.215,141.255,166600000.0
2009-03-23 21:40:00,141.255,141.275,141.185,141.265,410600000.0
2009-03-23 21:45:00,141.255,141.33,141.255,141.315,480600000.0
2009-03-23 21:50:00,141.315,141.35,141.18,141.285,292000000.0
2009-03-23 21:55:00,141.275,141.505,141.275,141.5,524600000.0
2009-03-23 22:00:00,141.5,141.5,141.37,141.43,287000000.0
2009-03-23 22:05:00,141.445,141.54,141.44,141.54,472400000.0
2009-03-23 22:10:00,141.535,141.625,141.515,141.54,394000000.0
2009-03-23 22:15:00,141.54,141.54,141.37,141.415,714100000.0
2009-03-23 22:20:00,141.41,141.435,141.34,141.35,376400000.0
2009-03-23 22:25:00,141.35,141.36,141.31,141.335,355200000.0
2009-03-23 22:30:00,141.34,141.395,141.31,141.32,255000000.0
2009-03-23 22:35:00,141.32,141.335,141.16,141.195,261600000.0
2009-03-23 22:40:00,141.21,141.215,141.15,141.175,107000000.0
2009-03-23 22:45:00,141.185,141.25,141.155,141.19,121800000.0
2009-03-23 22:50:00,141.205,141.22,141.14,141.16,190600000.0
2009-03-23 22:55:00,141.165,141.255,141.14,141.255,313000000.0
2009-03-23 23:00:00,141.255,141.29,141.195,141.23,141000000.0
2009-03-23 23:05:00,141.24,141.3,141.225,141.275,77800000.0
2009-03-23 23:10:00,141.265,141.36,141.265,141.36,71800000.0
2009-03-23 23:15:00,141.345,141.345,141.275,141.33,105800000.0
2009-03-23 23:20:00,141.325,141.425,141.325,141.405,115200000.0
2009-03-23 23:25:00,141.38,141.42,141.351,141.385,131200000.0
2009-03-23 23:30:00,141.38,141.395,141.21,141.34,143400000.0
2009-03-23 23:35:00,141.35,141.475,141.345,141.445,112600000.0
2009-03-23 23:40:00,141.445,141.445,141.35,141.355,554000000.0
2009-03-23 23:45:00,141.355,141.375,141.285,141.335,112200000.0
2009-03-23 23:50:00,141.335,141.445,141.245,141.435,76400000.0
2009-03-23 23:55:00,141.43,141.465,141.38,141.385,68400000.0
2009-03-24 00:00:00,141.405,141.47,141.345,141.47,125600000.0
2009-03-24 00:05:00,141.47,141.47,141.37,141.37,57400000.0
2009-03-24 00:10:00,141.375,141.375,141.21,141.23,105800000.0
2009-03-24 00:15:00,141.225,141.245,141.205,141.205,70200000.0
2009-03-24 00:20:00,141.2,141.345,141.2,141.245,210800000.0
2009-03-24 00:25:00,141.24,141.255,141.195,141.21,106000000.0
2009-03-24 00:30:00,141.215,141.22,141.155,141.17,76400000.0
2009-03-24 00:35:00,141.17,141.18,141.095,141.125,115600000.0
2009-03-24 00:40:00,141.12,141.155,141.12,141.145,71600000.0
2009-03-24 00:45:00,141.16,141.23,141.1,141.115,112400000.0
2009-03-24 00:50:00,141.105,141.165,141.065,141.075,142400000.0
2009-03-24 00:55:00,141.07,141.115,141.06,141.1,155000000.0
2009-03-24 01:00:00,141.11,141.15,141.095,141.13,200800000.0
2009-03-24 01:05:00,141.105,141.405,141.105,141.39,169400000.0
2009-03-24 01:10:00,141.395,141.45,141.385,141.44,82400000.0
2009-03-24 01:15:00,141.44,141.46,141.39,141.445,69200000.0
2009-03-24 01:20:00,141.445,141.465,141.4,141.46,60000000.0
2009-03-24 01:25:00,141.46,141.645,141.46,141.6,364000000.0
2009-03-24 01:30:00,141.59,141.63,141.525,141.59,148600000.0
2009-03-24 01:35:00,141.59,141.625,141.445,141.445,208800000.0
2009-03-24 01:40:00,141.445,141.455,141.325,141.42,245800000.0
2009-03-24 01:45:00,141.42,141.565,141.42,141.565,174000000.0
2009-03-24 01:50:00,141.555,141.57,141.345,141.35,242200000.0
2009-03-24 01:55:00,141.345,141.48,141.34,141.43,138400000.0
2009-03-24 02:00:00,141.44,141.44,141.295,141.33,364600000.0
2009-03-24 02:05:00,141.335,141.38,141.325,141.36,111600000.0
2009-03-24 02:10:00,141.36,141.525,141.34,141.495,171000000.0
2009-03-24 02:15:00,141.5,141.95,141.5,141.92,658900000.0
2009-03-24 02:20:00,141.91,142.305,141.885,142.3,941100000.0
2009-03-24 02:25:00,142.29,142.3,142.095,142.205,969800000.0
2009-03-24 02:30:00,142.215,142.525,142.215,142.34,1397900000.0
2009-03-24 02:35:00,142.325,142.44,142.21,142.44,514200000.0
2009-03-24 02:40:00,142.445,142.595,142.39,142.595,540800000.0
2009-03-24 02:45:00,142.595,143.035,142.56,143.015,774800000.0
2009-03-24 02:50:00,143.035,143.505,143.025,143.355,875600000.0
2009-03-24 02:55:00,143.345,143.395,143.18,143.265,1541200000.0
2009-03-24 03:00:00,143.265,143.365,143.23,143.255,924400000.0
2009-03-24 03:05:00,143.255,143.29,143.17,143.29,800600000.0
2009-03-24 03:10:00,143.29,143.77,143.275,143.705,1126000000.0
2009-03-24 03:15:00,143.705,143.795,143.59,143.695,760200000.0
2009-03-24 03:20:00,143.67,143.69,143.38,143.43,1001600000.0
2009-03-24 03:25:00,143.43,143.51,143.34,143.37,1001600000.0
2009-03-24 03:30:00,143.39,143.43,143.295,143.3,469000000.0
2009-03-24 03:35:00,143.31,143.355,143.24,143.29,650000000.0
2009-03-24 03:40:00,143.295,143.49,143.285,143.36,640600000.0
2009-03-24 03:45:00,143.36,143.38,143.26,143.31,322800000.0
2009-03-24 03:50:00,143.315,143.46,143.285,143.46,308200000.0
2009-03-24 03:55:00,143.465,143.555,143.44,143.555,469200000.0
2009-03-24 04:00:00,143.55,143.63,143.535,143.615,423600000.0
2009-03-24 04:05:00,143.62,143.65,143.565,143.585,243400000.0
2009-03-24 04:10:00,143.59,143.62,143.555,143.615,151000000.0
2009-03-24 04:15:00,143.62,143.99,143.615,143.94,462400000.0
2009-03-24 04:20:00,143.93,143.95,143.795,143.88,367800000.0
2009-03-24 04:25:00,143.88,143.89,143.69,143.74,617600000.0
2009-03-24 04:30:00,143.745,143.745,143.51,143.53,571300000.0
2009-03-24 04:35:00,143.535,143.585,143.43,143.55,383400000.0
2009-03-24 04:40:00,143.55,143.67,143.55,143.57,330500000.0
2009-03-24 04:45:00,143.57,143.57,143.505,143.555,194700000.0
2009-03-24 04:50:00,143.555,143.62,143.555,143.6,104400000.0
2009-03-24 04:55:00,143.6,143.635,143.56,143.57,308400000.0
2009-03-24 05:00:00,143.565,143.58,143.515,143.525,139400000.0
2009-03-24 05:05:00,143.515,143.555,143.405,143.5,373800000.0
2009-03-24 05:10:00,143.5,143.5,143.39,143.42,256200000.0
2009-03-24 05:15:00,143.415,143.475,143.4,143.435,434400000.0
2009-03-24 05:20:00,143.44,143.445,143.38,143.42,331400000.0
2009-03-24 05:25:00,143.42,143.555,143.42,143.555,231000000.0
2009-03-24 05:30:00,143.56,143.605,143.51,143.525,423200000.0
2009-03-24 05:35:00,143.525,143.56,143.49,143.535,404800000.0
2009-03-24 05:40:00,143.525,143.54,143.43,143.45,287400000.0
2009-03-24 05:45:00,143.445,143.445,143.385,143.385,354200000.0
2009-03-24 05:50:00,143.385,143.435,143.305,143.365,550400000.0
2009-03-24 05:55:00,143.37,143.395,143.325,143.34,675600000.0
2009-03-24 06:00:00,143.34,143.41,143.275,143.41,598200000.0
2009-03-24 06:05:00,143.41,143.7,143.41,143.7,395200000.0
2009-03-24 06:10:00,143.725,143.725,143.58,143.585,290000000.0
2009-03-24 06:15:00,143.585,143.6,143.49,143.515,302600000.0
2009-03-24 06:20:00,143.515,143.54,143.43,143.465,269100000.0
2009-03-24 06:25:00,143.455,143.555,143.385,143.545,400200000.0
2009-03-24 06:30:00,143.54,143.545,143.425,143.495,350200000.0
2009-03-24 06:35:00,143.495,143.585,143.435,143.555,224000000.0
2009-03-24 06:40:00,143.555,143.735,143.54,143.685,719000000.0
2009-03-24 06:45:00,143.685,143.72,143.585,143.685,582400000.0
2009-03-24 06:50:00,143.675,143.695,143.545,143.575,425100000.0
2009-03-24 06:55:00,143.58,143.63,143.54,143.58,589800000.0
2009-03-24 07:00:00,143.57,143.605,143.525,143.605,437800000.0
2009-03-24 07:05:00,143.61,143.65,143.58,143.63,161600000.0
2009-03-24 07:10:00,143.62,143.92,143.595,143.885,482400000.0
2009-03-24 07:15:00,143.895,144.075,143.84,143.995,393200000.0
2009-03-24 07:20:00,143.965,143.995,143.86,143.97,432800000.0
2009-03-24 07:25:00,143.97,144.19,143.925,144.175,609800000.0
2009-03-24 07:30:00,144.17,144.28,144.095,144.21,700000000.0
2009-03-24 07:35:00,144.205,144.35,144.18,144.305,969200000.0
2009-03-24 07:40:00,144.31,144.49,144.28,144.43,772839474.0
2009-03-24 07:45:00,144.42,144.42,144.29,144.365,455100000.0
2009-03-24 07:50:00,144.365,144.64,144.31,144.61,793900000.0
2009-03-24 07:55:00,144.605,144.9,144.57,144.6,684800000.0
2009-03-24 08:00:00,144.6,144.68,144.52,144.61,876800000.0
2009-03-24 08:05:00,144.61,144.665,144.445,144.46,504600000.0
2009-03-24 08:10:00,144.465,144.48,144.335,144.37,694200000.0
2009-03-24 08:15:00,144.37,144.435,144.31,144.37,639800000.0
2009-03-24 08:20:00,144.365,144.425,144.295,144.335,522400000.0
2009-03-24 08:25:00,144.34,144.44,144.33,144.41,432800000.0
2009-03-24 08:30:00,144.41,144.77,144.405,144.72,892800000.0
2009-03-24 08:35:00,144.73,144.73,144.505,144.535,521800000.0
2009-03-24 08:40:00,144.545,144.55,144.12,144.255,1143000000.0
2009-03-24 08:45:00,144.26,144.265,144.16,144.235,826800000.0
2009-03-24 08:50:00,144.235,144.27,143.985,144.01,886000000.0
2009-03-24 08:55:00,144.0,144.06,143.685,143.74,1261202267.0
2009-03-24 09:00:00,143.745,144.05,143.745,144.045,1086800000.0
2009-03-24 09:05:00,144.04,144.14,143.935,143.965,761400000.0
2009-03-24 09:10:00,143.97,144.115,143.91,144.08,724280000.0
2009-03-24 09:15:00,144.085,144.165,143.89,143.915,793400000.0
2009-03-24 09:20:00,143.92,144.21,143.92,144.195,765000000.0
2009-03-24 09:25:00,144.195,144.305,143.94,143.995,1062200000.0
2009-03-24 09:30:00,143.99,144.365,143.99,144.345,1572803036.0
2009-03-24 09:35:00,144.35,144.485,144.19,144.4,1898500000.0
2009-03-24 09:40:00,144.4,144.415,144.2,144.265,1586400000.0
2009-03-24 09:45:00,144.275,144.295,144.115,144.255,1995000000.0
2009-03-24 09:50:00,144.255,144.32,143.995,144.01,1974800000.0
2009-03-24 09:55:00,144.01,144.085,143.845,143.915,2306700000.0
2009-03-24 10:00:00,143.9,143.98,143.76,143.92,1452200000.0
2009-03-24 10:05:00,143.925,144.01,143.72,143.74,1819199999.0
2009-03-24 10:10:00,143.74,143.875,143.63,143.725,1767200000.0
2009-03-24 10:15:00,143.725,143.785,143.585,143.77,1457400000.0
2009-03-24 10:20:00,143.77,143.88,143.63,143.66,1302100000.0
2009-03-24 10:25:00,143.655,143.93,143.655,143.885,1300000000.0
2009-03-24 10:30:00,143.89,143.91,143.62,143.745,1597800000.0
2009-03-24 10:35:00,143.74,144.045,143.735,144.035,929000000.0
2009-03-24 10:40:00,144.035,144.265,144.025,144.225,1404600000.0
2009-03-24 10:45:00,144.22,144.22,143.99,144.025,878800000.0
2009-03-24 10:50:00,144.025,144.255,144.005,144.245,1134400000.0
2009-03-24 10:55:00,144.26,144.275,144.105,144.165,901300000.0
2009-03-24 11:00:00,144.13,144.235,144.08,144.22,1133600000.0
2009-03-24 11:05:00,144.21,144.45,144.165,144.43,1132300000.0
2009-03-24 11:10:00,144.43,144.62,144.385,144.475,1248700000.0
2009-03-24 11:15:00,144.465,144.53,144.32,144.5,1062600000.0
2009-03-24 11:20:00,144.515,144.515,144.23,144.375,1412000000.0
2009-03-24 11:25:00,144.385,144.425,144.155,144.155,1262400000.0
2009-03-24 11:30:00,144.185,145.085,144.185,144.86,1471800000.0
2009-03-24 11:35:00,144.86,144.9,144.65,144.655,1225700000.0
2009-03-24 11:40:00,144.655,144.78,144.635,144.705,1028400000.0
2009-03-24 11:45:00,144.705,144.73,144.615,144.675,717000000.0
2009-03-24 11:50:00,144.66,144.68,144.56,144.61,882400000.0
2009-03-24 11:55:00,144.59,144.65,144.445,144.46,809600000.0
2009-03-24 12:00:00,144.465,144.495,144.26,144.485,1142100000.0
2009-03-24 12:05:00,144.485,144.485,144.31,144.465,1428900000.0
2009-03-24 12:10:00,144.465,144.53,144.38,144.505,1104400000.0
2009-03-24 12:15:00,144.505,144.535,144.195,144.255,1081700000.0
2009-03-24 12:20:00,144.24,144.245,143.915,144.11,1517500000.0
2009-03-24 12:25:00,144.115,144.13,143.85,143.88,995300000.0
2009-03-24 12:30:00,143.87,143.885,143.575,143.645,1429600000.0
2009-03-24 12:35:00,143.65,143.795,143.465,143.78,1606000000.0
2009-03-24 12:40:00,143.785,143.925,143.68,143.92,1039000000.0
2009-03-24 12:45:00,143.92,144.035,143.91,143.98,772900000.0
2009-03-24 12:50:00,143.98,144.32,143.98,144.19,1022800000.0
2009-03-24 12:55:00,144.19,144.25,144.085,144.14,717800000.0
2009-03-24 13:00:00,144.14,144.355,144.125,144.345,766800000.0
2009-03-24 13:05:00,144.35,144.58,144.34,144.475,950400000.0
2009-03-24 13:10:00,144.475,144.505,144.38,144.46,896000000.0
2009-03-24 13:15:00,144.465,144.84,144.4,144.8,987800000.0
2009-03-24 13:20:00,144.82,144.845,144.505,144.7,1480899999.0
2009-03-24 13:25:00,144.705,144.76,144.54,144.695,1459000000.0
2009-03-24 13:30:00,144.71,144.805,144.69,144.77,987100000.0
2009-03-24 13:35:00,144.765,144.8,144.665,144.765,747700000.0
2009-03-24 13:40:00,144.765,144.81,144.66,144.705,1147800000.0
2009-03-24 13:45:00,144.71,144.85,144.63,144.63,1080800000.0
2009-03-24 13:50:00,144.635,144.76,144.575,144.69,1604400000.0
2009-03-24 13:55:00,144.695,144.77,144.66,144.765,917200000.0
2009-03-24 14:00:00,144.765,144.845,144.725,144.775,1454800000.0
2009-03-24 14:05:00,144.78,144.805,144.65,144.73,691400000.0
2009-03-24 14:10:00,144.745,144.785,144.705,144.77,488800000.0
2009-03-24 14:15:00,144.77,144.79,144.685,144.7,616400000.0
2009-03-24 14:20:00,144.705,144.865,144.675,144.785,928600000.0
2009-03-24 14:25:00,144.78,144.815,144.59,144.675,1007600000.0
2009-03-24 14:30:00,144.68,144.7,144.585,144.62,826000000.0
2009-03-24 14:35:00,144.63,144.71,144.58,144.58,983800000.0
2009-03-24 14:40:00,144.57,144.615,144.405,144.43,885800000.0
2009-03-24 14:45:00,144.43,144.44,144.07,144.08,1107200000.0
2009-03-24 14:50:00,144.08,144.32,144.01,144.32,1362900000.0
2009-03-24 14:55:00,144.325,144.35,144.23,144.23,904000000.0
2009-03-24 15:00:00,144.22,144.31,144.165,144.295,972200000.0
2009-03-24 15:05:00,144.295,144.385,144.145,144.16,704400000.0
2009-03-24 15:10:00,144.16,144.165,144.035,144.14,644200000.0
2009-03-24 15:15:00,144.145,144.2,143.855,143.91,1550797697.0
2009-03-24 15:20:00,143.915,144.255,143.875,144.18,1541600000.0
2009-03-24 15:25:00,144.185,144.19,144.025,144.16,796600000.0
2009-03-24 15:30:00,144.155,144.285,144.12,144.165,875600000.0
2009-03-24 15:35:00,144.16,144.23,143.95,144.075,1372200000.0
2009-03-24 15:40:00,144.07,144.11,143.975,144.065,1647300000.0
2009-03-24 15:45:00,144.065,144.105,143.96,144.105,1483300000.0
2009-03-24 15:50:00,144.1,144.195,144.05,144.19,1082400000.0
2009-03-24 15:55:00,144.195,144.325,144.005,144.055,1379000000.0
2009-03-24 16:00:00,144.04,144.49,144.04,144.41,1718700001.0
2009-03-24 16:05:00,144.405,144.525,144.3,144.435,1081000000.0
2009-03-24 16:10:00,144.475,144.52,144.345,144.375,1264581875.0
2009-03-24 16:15:00,144.37,144.475,144.355,144.39,793600000.0
2009-03-24 16:20:00,144.385,144.4,144.285,144.345,1190000000.0
2009-03-24 16:25:00,144.345,144.435,144.28,144.28,1228000000.0
2009-03-24 16:30:00,144.28,144.32,144.15,144.18,1049000000.0
2009-03-24 16:35:00,144.18,144.315,144.115,144.225,1222800000.0
2009-03-24 16:40:00,144.225,144.35,144.135,144.15,1842000000.0
2009-03-24 16:45:00,144.15,144.15,143.87,144.07,1771100000.0
2009-03-24 16:50:00,144.065,144.155,143.885,143.925,1405600000.0
2009-03-24 16:55:00,143.925,143.995,143.81,143.815,1709800000.0
2009-03-24 17:00:00,143.815,143.835,143.46,143.62,2179500000.0
2009-03-24 17:05:00,143.62,143.76,143.61,143.745,1445200000.0
2009-03-24 17:10:00,143.755,143.78,143.66,143.7,1670999999.0
2009-03-24 17:15:00,143.695,143.865,143.695,143.835,1042400000.0
2009-03-24 17:20:00,143.835,144.03,143.825,144.005,787000000.0
2009-03-24 17:25:00,144.01,144.025,143.905,143.93,952600000.0
2009-03-24 17:30:00,143.925,143.96,143.7,143.81,1662499999.0
2009-03-24 17:35:00,143.8,143.9,143.76,143.895,1202599999.0
2009-03-24 17:40:00,143.895,144.095,143.865,144.07,1562700000.0
2009-03-24 17:45:00,144.085,144.11,143.85,143.98,1312600000.0
2009-03-24 17:50:00,143.975,144.085,143.815,144.045,1601400001.0
2009-03-24 17:55:00,144.05,144.12,143.9,144.095,2410300000.0
2009-03-24 18:00:00,144.13,144.19,144.09,144.095,1414900002.0
2009-03-24 18:05:00,144.095,144.17,144.035,144.125,1323800000.0
2009-03-24 18:10:00,144.125,144.49,144.115,144.355,1684000000.0
2009-03-24 18:15:00,144.36,144.675,144.36,144.605,2051400000.0
2009-03-24 18:20:00,144.605,144.735,144.46,144.73,2218400000.0
2009-03-24 18:25:00,144.725,144.76,144.47,144.535,1942500000.0
2009-03-24 18:30:00,144.545,144.61,144.375,144.385,850300000.0
2009-03-24 18:35:00,144.385,144.42,144.185,144.26,575800000.0
2009-03-24 18:40:00,144.265,144.415,144.24,144.34,664000000.0
2009-03-24 18:45:00,144.33,144.365,144.23,144.29,689600000.0
2009-03-24 18:50:00,144.295,144.635,144.295,144.6,715600000.0
2009-03-24 18:55:00,144.595,144.78,144.565,144.73,1179600000.0
2009-03-24 19:00:00,144.735,144.755,144.545,144.665,2399200000.0
2009-03-24 19:05:00,144.68,144.73,144.635,144.73,1305000000.0
2009-03-24 19:10:00,144.73,144.79,144.605,144.74,501400000.0
2009-03-24 19:15:00,144.725,144.84,144.68,144.725,560699999.0
2009-03-24 19:20:00,144.725,144.975,144.695,144.91,896000000.0
2009-03-24 19:25:00,144.915,145.02,144.695,144.695,1293400000.0
2009-03-24 19:30:00,144.67,144.705,144.33,144.415,1349600000.0
2009-03-24 19:35:00,144.42,144.525,144.33,144.475,738600000.0
2009-03-24 19:40:00,144.455,144.485,144.23,144.43,788400000.0
2009-03-24 19:45:00,144.435,144.61,144.435,144.47,552600000.0
2009-03-24 19:50:00,144.475,144.605,144.41,144.45,831800000.0
2009-03-24 19:55:00,144.455,144.52,144.3,144.34,864200000.0
2009-03-24 20:00:00,144.345,144.48,144.22,144.265,822600000.0
2009-03-24 20:05:00,144.275,144.47,144.245,144.47,781200000.0
2009-03-24 20:10:00,144.46,144.705,144.32,144.38,956000000.0
2009-03-24 20:15:00,144.385,144.46,144.29,144.315,682200000.0
2009-03-24 20:20:00,144.315,144.395,144.22,144.305,497000000.0
2009-03-24 20:25:00,144.3,144.36,144.065,144.145,671800000.0
2009-03-24 20:30:00,144.135,144.325,144.06,144.11,1233100000.0
2009-03-24 20:35:00,144.12,144.23,144.11,144.185,961200000.0
2009-03-24 20:40:00,144.195,144.35,144.195,144.24,661000000.0
2009-03-24 20:45:00,144.235,144.31,144.145,144.165,833600000.0
2009-03-24 20:50:00,144.15,144.18,143.99,144.025,631000000.0
2009-03-24 20:55:00,144.025,144.095,143.95,144.095,456000000.0
2009-03-24 21:00:00,144.1,144.17,144.035,144.07,386000000.0
2009-03-24 21:05:00,144.07,144.095,143.885,143.905,696800000.0
2009-03-24 21:10:00,143.91,143.915,143.775,143.79,958200000.0
2009-03-24 21:15:00,143.79,143.94,143.715,143.935,956400000.0
2009-03-24 21:20:00,143.945,144.01,143.92,143.98,684000000.0
2009-03-24 21:25:00,143.98,143.98,143.84,143.92,676800000.0
2009-03-24 21:30:00,143.925,143.945,143.54,143.68,1215000000.0
2009-03-24 21:35:00,143.675,143.865,143.605,143.74,931200000.0
2009-03-24 21:40:00,143.745,143.79,143.65,143.665,490200000.0
2009-03-24 21:45:00,143.66,143.77,143.63,143.67,718600000.0
2009-03-24 21:50:00,143.67,143.765,143.53,143.58,746400000.0
2009-03-24 21:55:00,143.58,143.705,143.28,143.315,794323514.0
2009-03-24 22:00:00,143.33,143.355,143.25,143.31,520600000.0
2009-03-24 22:05:00,143.31,143.36,143.295,143.315,511000000.0
2009-03-24 22:10:00,143.32,143.38,143.305,143.345,198200000.0
2009-03-24 22:15:00,143.36,143.455,143.33,143.35,328600000.0
2009-03-24 22:20:00,143.345,143.385,143.325,143.375,227500000.0
2009-03-24 22:25:00,143.38,143.455,143.355,143.38,358200000.0
2009-03-24 22:30:00,143.375,143.55,143.365,143.525,387800000.0
2009-03-24 22:35:00,143.53,143.695,143.51,143.695,227400000.0
2009-03-24 22:40:00,143.705,143.725,143.64,143.685,301600000.0
2009-03-24 22:45:00,143.675,143.855,143.635,143.78,382600000.0
2009-03-24 22:50:00,143.785,143.79,143.655,143.705,153800000.0
2009-03-24 22:55:00,143.72,143.75,143.62,143.66,168400000.0
2009-03-24 23:00:00,143.67,143.77,143.635,143.65,73400000.0
2009-03-24 23:05:00,143.645,143.68,143.465,143.555,88000000.0
2009-03-24 23:10:00,143.56,143.59,143.435,143.545,203000000.0
2009-03-24 23:15:00,143.545,143.545,143.455,143.5,104000000.0
2009-03-24 23:20:00,143.475,143.53,143.475,143.52,23600000.0
2009-03-24 23:25:00,143.49,143.6,143.49,143.57,89000000.0
2009-03-24 23:30:00,143.56,143.585,143.532,143.575,127000000.0
2009-03-24 23:35:00,143.595,143.635,143.575,143.635,57600000.0
2009-03-24 23:40:00,143.65,143.905,143.65,143.83,282100000.0
2009-03-24 23:45:00,143.84,143.92,143.825,143.92,117200000.0
2009-03-24 23:50:00,143.905,143.945,143.825,143.825,100800000.0
2009-03-24 23:55:00,143.81,143.82,143.655,143.805,143800000.0
2009-03-25 00:00:00,143.79,143.905,143.79,143.85,138800000.0
2009-03-25 00:05:00,143.855,143.88,143.76,143.795,199000000.0
2009-03-25 00:10:00,143.805,143.915,143.79,143.86,98800000.0
2009-03-25 00:15:00,143.865,143.96,143.855,143.91,487800000.0
2009-03-25 00:20:00,143.91,143.935,143.88,143.915,239600000.0
2009-03-25 00:25:00,143.915,143.98,143.91,143.98,192400000.0
2009-03-25 00:30:00,143.985,144.095,143.97,144.015,388800000.0
2009-03-25 00:35:00,144.015,144.105,144.005,144.065,621400000.0
2009-03-25 00:40:00,144.065,144.225,144.015,144.105,707000000.0
2009-03-25 00:45:00,144.105,144.26,144.105,144.24,676600000.0
2009-03-25 00:50:00,144.255,144.375,144.24,144.345,467000000.0
2009-03-25 00:55:00,144.345,144.455,144.335,144.39,414400000.0
2009-03-25 01:00:00,144.39,144.43,144.39,144.415,176800000.0
2009-03-25 01:05:00,144.42,144.445,144.27,144.285,415800000.0
2009-03-25 01:10:00,144.28,144.315,144.28,144.285,210400000.0
2009-03-25 01:15:00,144.285,144.345,144.24,144.255,242800000.0
2009-03-25 01:20:00,144.255,144.3,144.175,144.18,580400000.0
2009-03-25 01:25:00,144.165,144.215,144.125,144.17,535200000.0
2009-03-25 01:30:00,144.165,144.26,144.165,144.25,114800000.0
2009-03-25 01:35:00,144.245,144.42,144.245,144.315,220800000.0
2009-03-25 01:40:00,144.325,144.35,144.26,144.29,112600000.0
2009-03-25 01:45:00,144.285,144.37,144.28,144.33,114200000.0
2009-03-25 01:50:00,144.335,144.37,144.24,144.355,251000000.0
2009-03-25 01:55:00,144.365,144.57,144.35,144.565,524800000.0
2009-03-25 02:00:00,144.525,144.615,144.38,144.415,462800000.0
2009-03-25 02:05:00,144.405,144.435,144.35,144.435,170400000.0
2009-03-25 02:10:00,144.44,144.52,144.365,144.375,188400000.0
2009-03-25 02:15:00,144.37,144.415,144.31,144.345,340600000.0
2009-03-25 02:20:00,144.34,144.39,144.165,144.19,261800000.0
2009-03-25 02:25:00,144.195,144.205,144.06,144.1,457400000.0
2009-03-25 02:30:00,144.1,144.115,144.035,144.07,364600000.0
2009-03-25 02:35:00,144.065,144.145,143.985,143.985,479400000.0
2009-03-25 02:40:00,143.97,144.01,143.76,143.995,502600000.0
2009-03-25 02:45:00,144.0,144.045,143.95,143.995,245000000.0
2009-03-25 02:50:00,144.01,144.01,143.74,143.75,794200000.0
2009-03-25 02:55:00,143.74,143.79,143.5,143.56,872900000.0
2009-03-25 03:00:00,143.56,143.62,143.22,143.395,1283800000.0
2009-03-25 03:05:00,143.405,143.47,143.255,143.3,683600000.0
2009-03-25 03:10:00,143.3,143.3,142.95,142.96,1157600000.0
2009-03-25 03:15:00,142.955,143.125,142.815,142.995,697400000.0
2009-03-25 03:20:00,142.995,143.29,142.985,143.18,677300000.0
2009-03-25 03:25:00,143.19,143.205,143.02,143.05,335600000.0
2009-03-25 03:30:00,143.055,143.24,143.015,143.225,381800000.0
2009-03-25 03:35:00,143.225,143.44,143.22,143.265,786400000.0
2009-03-25 03:40:00,143.255,143.47,143.255,143.465,415800000.0
2009-03-25 03:45:00,143.465,143.67,143.455,143.49,598400000.0
2009-03-25 03:50:00,143.48,143.555,143.41,143.425,257800000.0
2009-03-25 03:55:00,143.42,143.5,143.315,143.35,450400000.0
2009-03-25 04:00:00,143.35,143.41,143.26,143.39,342000000.0
2009-03-25 04:05:00,143.39,143.45,143.32,143.335,287200000.0
2009-03-25 04:10:00,143.345,143.36,143.33,143.36,163200000.0
2009-03-25 04:15:00,143.36,143.365,143.26,143.305,252200000.0
2009-03-25 04:20:00,143.3,143.395,143.285,143.385,316800000.0
2009-03-25 04:25:00,143.385,143.495,143.38,143.435,318600000.0
2009-03-25 04:30:00,143.43,143.43,143.35,143.425,242600000.0
2009-03-25 04:35:00,143.415,143.51,143.415,143.51,252600000.0
2009-03-25 04:40:00,143.51,143.595,143.46,143.49,271200000.0
2009-03-25 04:45:00,143.495,143.57,143.395,143.425,350600000.0
2009-03-25 04:50:00,143.415,143.46,143.38,143.425,250000000.0
2009-03-25 04:55:00,143.425,143.44,143.275,143.34,231000000.0
2009-03-25 05:00:00,143.355,143.41,143.34,143.41,135800000.0
2009-03-25 05:05:00,143.4,143.42,143.355,143.395,169800000.0
2009-03-25 05:10:00,143.4,143.46,143.315,143.46,210200000.0
2009-03-25 05:15:00,143.46,143.53,143.425,143.485,162400000.0
2009-03-25 05:20:00,143.485,143.505,143.42,143.445,244200000.0
2009-03-25 05:25:00,143.44,143.445,143.39,143.44,195800000.0
2009-03-25 05:30:00,143.435,143.465,143.36,143.37,199800000.0
2009-03-25 05:35:00,143.37,143.475,143.37,143.47,167600000.0
2009-03-25 05:40:00,143.485,143.635,143.48,143.635,226900000.0
2009-03-25 05:45:00,143.635,143.665,143.59,143.605,404600000.0
2009-03-25 05:50:00,143.6,143.605,143.525,143.54,251400000.0
2009-03-25 05:55:00,143.55,143.575,143.52,143.53,212400000.0
2009-03-25 06:00:00,143.55,143.7,143.53,143.635,387900000.0
2009-03-25 06:05:00,143.635,143.83,143.635,143.795,328600000.0
2009-03-25 06:10:00,143.795,143.96,143.795,143.91,375000000.0
2009-03-25 06:15:00,143.905,143.93,143.85,143.87,178400000.0
2009-03-25 06:20:00,143.865,143.905,143.835,143.85,172200000.0
2009-03-25 06:25:00,143.825,143.825,143.67,143.69,323000000.0
2009-03-25 06:30:00,143.68,143.765,143.66,143.665,175800000.0
2009-03-25 06:35:00,143.665,143.7,143.645,143.67,168600000.0
2009-03-25 06:40:00,143.68,143.725,143.515,143.53,461400000.0
2009-03-25 06:45:00,143.52,143.535,143.425,143.5,246000000.0
2009-03-25 06:50:00,143.495,143.555,143.49,143.515,197200000.0
2009-03-25 06:55:00,143.515,143.55,143.505,143.535,168800000.0
2009-03-25 07:00:00,143.54,143.625,143.53,143.595,181600000.0
2009-03-25 07:05:00,143.595,143.595,143.525,143.56,154600000.0
2009-03-25 07:10:00,143.575,143.6,143.54,143.54,110200000.0
2009-03-25 07:15:00,143.555,143.585,143.495,143.51,149600000.0
2009-03-25 07:20:00,143.515,143.52,143.265,143.315,564400000.0
2009-03-25 07:25:00,143.32,143.335,142.93,143.1,601000000.0
2009-03-25 07:30:00,143.095,143.1,142.865,143.015,507800000.0
2009-03-25 07:35:00,143.005,143.155,143.005,143.06,317000000.0
2009-03-25 07:40:00,143.06,143.06,142.745,143.06,796600000.0
2009-03-25 07:45:00,143.07,143.21,143.015,143.095,541600000.0
2009-03-25 07:50:00,143.095,143.435,143.095,143.235,496400000.0
2009-03-25 07:55:00,143.24,143.345,143.24,143.335,222800000.0
2009-03-25 08:00:00,143.335,143.335,142.97,143.035,877300000.0
2009-03-25 08:05:00,143.04,143.325,143.04,143.185,465400000.0
2009-03-25 08:10:00,143.19,143.24,143.14,143.2,247400000.0
2009-03-25 08:15:00,143.195,143.33,143.19,143.255,252800000.0
2009-03-25 08:20:00,143.245,143.28,143.2,143.215,208000000.0
2009-03-25 08:25:00,143.21,143.235,143.16,143.205,248000000.0
2009-03-25 08:30:00,143.22,143.235,143.065,143.105,259000000.0
2009-03-25 08:35:00,143.115,143.13,142.89,143.075,357200000.0
2009-03-25 08:40:00,143.095,143.195,143.09,143.165,329800000.0
2009-03-25 08:45:00,143.17,143.32,143.165,143.21,481400000.0
2009-03-25 08:50:00,143.205,143.28,143.035,143.075,799200000.0
2009-03-25 08:55:00,143.065,143.18,142.985,142.995,530200000.0
2009-03-25 09:00:00,142.985,143.18,142.97,143.095,460000000.0
2009-03-25 09:05:00,143.1,143.15,143.025,143.07,419400000.0
2009-03-25 09:10:00,143.07,143.12,143.025,143.045,371200000.0
2009-03-25 09:15:00,143.065,143.07,142.75,142.78,617000000.0
2009-03-25 09:20:00,142.78,142.865,142.65,142.71,763200000.0
2009-03-25 09:25:00,142.715,142.785,142.675,142.72,754100000.0
2009-03-25 09:30:00,142.72,142.89,142.65,142.775,1363200000.0
2009-03-25 09:35:00,142.775,142.83,142.75,142.75,897000000.0
2009-03-25 09:40:00,142.755,143.105,142.755,143.08,1150400000.0
2009-03-25 09:45:00,143.085,143.215,143.025,143.08,1370800000.0
2009-03-25 09:50:00,143.08,143.155,143.0,143.14,785200000.0
2009-03-25 09:55:00,143.13,143.135,143.0,143.04,817000000.0
2009-03-25 10:00:00,143.04,143.055,142.77,142.87,1108600000.0
2009-03-25 10:05:00,142.87,143.02,142.84,142.965,1264600000.0
2009-03-25 10:10:00,142.97,142.99,142.89,142.9,791600000.0
2009-03-25 10:15:00,142.91,142.94,142.83,142.91,1046200000.0
2009-03-25 10:20:00,142.91,143.135,142.91,143.02,1211200000.0
2009-03-25 10:25:00,143.025,143.05,142.77,142.785,1306800000.0
2009-03-25 10:30:00,142.79,142.8,142.43,142.45,2030500000.0
2009-03-25 10:35:00,142.44,142.745,142.4,142.655,1499000000.0
2009-03-25 10:40:00,142.645,142.87,142.62,142.855,818000000.0
2009-03-25 10:45:00,142.855,142.875,142.615,142.8,1455400000.0
2009-03-25 10:50:00,142.805,142.905,142.685,142.87,780800000.0
2009-03-25 10:55:00,142.875,142.95,142.77,142.86,1601400000.0
2009-03-25 11:00:00,142.87,142.885,142.38,142.655,2192800001.0
2009-03-25 11:05:00,142.65,142.79,142.54,142.62,2318000000.0
2009-03-25 11:10:00,142.625,142.71,142.59,142.65,1382800000.0
2009-03-25 11:15:00,142.66,142.7,142.505,142.605,1505300000.0
2009-03-25 11:20:00,142.595,142.785,142.59,142.72,1241000000.0
2009-03-25 11:25:00,142.73,142.805,142.61,142.71,1463100000.0
2009-03-25 11:30:00,142.715,142.735,142.615,142.625,1582800000.0
2009-03-25 11:35:00,142.63,142.675,142.52,142.605,1267600000.0
2009-03-25 11:40:00,142.605,142.9,142.55,142.865,1230300000.0
2009-03-25 11:45:00,142.875,142.915,142.82,142.89,1279200000.0
2009-03-25 11:50:00,142.885,142.89,142.7,142.78,1567200000.0
2009-03-25 11:55:00,142.785,142.845,142.685,142.765,1312200000.0
2009-03-25 12:00:00,142.765,142.775,142.525,142.585,1240200000.0
2009-03-25 12:05:00,142.575,142.755,142.575,142.675,1284400000.0
2009-03-25 12:10:00,142.675,142.7,142.52,142.565,1096200000.0
2009-03-25 12:15:00,142.565,142.6,142.43,142.505,999199998.0
2009-03-25 12:20:00,142.5,142.555,142.445,142.495,891200000.0
2009-03-25 12:25:00,142.495,142.525,142.445,142.51,610000000.0
2009-03-25 12:30:00,142.505,142.725,142.435,142.655,1033399995.0
2009-03-25 12:35:00,142.655,143.15,142.64,143.025,1168500000.0
2009-03-25 12:40:00,143.085,143.31,142.99,143.165,1026500000.0
2009-03-25 12:45:00,143.17,143.195,142.86,142.89,1250700000.0
2009-03-25 12:50:00,142.895,143.075,142.685,142.725,1066500000.0
2009-03-25 12:55:00,142.725,142.725,142.435,142.435,1897000001.0
2009-03-25 13:00:00,142.435,142.59,142.305,142.385,1805099994.0
2009-03-25 13:05:00,142.385,142.495,142.25,142.47,1515399999.0
2009-03-25 13:10:00,142.47,142.475,142.32,142.365,509600000.0
2009-03-25 13:15:00,142.36,142.44,142.235,142.375,938000000.0
2009-03-25 13:20:00,142.4,142.44,142.185,142.2,1255999998.0
2009-03-25 13:25:00,142.2,142.25,142.185,142.2,1198400001.0
2009-03-25 13:30:00,142.2,142.425,142.185,142.185,1050800000.0
2009-03-25 13:35:00,142.185,142.415,142.15,142.4,574000000.0
2009-03-25 13:40:00,142.405,142.435,142.29,142.38,534000000.0
2009-03-25 13:45:00,142.38,142.39,142.265,142.32,395000000.0
2009-03-25 13:50:00,142.32,142.32,142.185,142.255,856800000.0
2009-03-25 13:55:00,142.265,142.435,142.24,142.295,884300000.0
2009-03-25 14:00:00,142.295,142.365,142.23,142.315,996000000.0
2009-03-25 14:05:00,142.325,142.395,142.195,142.39,948300000.0
2009-03-25 14:10:00,142.385,142.435,142.195,142.23,1132700001.0
2009-03-25 14:15:00,142.215,142.36,142.205,142.325,1376200000.0
2009-03-25 14:20:00,142.32,142.365,142.2,142.235,832800000.0
2009-03-25 14:25:00,142.23,142.42,142.195,142.355,626000000.0
2009-03-25 14:30:00,142.385,142.7,142.38,142.55,1427050000.0
2009-03-25 14:35:00,142.54,142.715,142.535,142.62,699800000.0
2009-03-25 14:40:00,142.62,142.635,142.48,142.48,618400000.0
2009-03-25 14:45:00,142.465,142.65,142.46,142.645,949800000.0
2009-03-25 14:50:00,142.645,142.83,142.57,142.74,1137000000.0
2009-03-25 14:55:00,142.74,142.85,142.7,142.805,527600000.0
2009-03-25 15:00:00,142.8,143.165,142.795,143.07,874600000.0
2009-03-25 15:05:00,143.075,143.08,142.985,143.025,847200000.0
2009-03-25 15:10:00,143.025,143.095,143.0,143.055,1133600000.0
2009-03-25 15:15:00,143.06,143.125,142.925,142.95,1483750000.0
2009-03-25 15:20:00,142.945,143.045,142.85,142.925,1831600000.0
2009-03-25 15:25:00,142.93,142.955,142.815,142.86,1352300000.0
2009-03-25 15:30:00,142.86,142.96,142.74,142.765,870000000.0
2009-03-25 15:35:00,142.77,142.85,142.735,142.79,1075000000.0
2009-03-25 15:40:00,142.8,142.915,142.715,142.755,1174050000.0
2009-03-25 15:45:00,142.745,142.785,142.635,142.725,1251500000.0
2009-03-25 15:50:00,142.725,142.865,142.71,142.79,974800000.0
2009-03-25 15:55:00,142.795,142.855,142.17,142.715,1632400000.0
2009-03-25 16:00:00,142.71,143.135,142.38,142.66,1619700000.0
2009-03-25 16:05:00,142.655,142.75,142.215,142.645,1531150000.0
2009-03-25 16:10:00,142.64,142.695,142.445,142.685,1683900000.0
2009-03-25 16:15:00,142.69,142.875,142.48,142.74,1535750000.0
2009-03-25 16:20:00,142.74,142.825,142.595,142.755,1538250000.0
2009-03-25 16:25:00,142.76,142.87,142.665,142.805,1658900000.0
2009-03-25 16:30:00,142.81,142.98,142.81,142.9,1101300000.0
2009-03-25 16:35:00,142.9,143.125,142.895,142.985,786300000.0
2009-03-25 16:40:00,142.99,142.99,142.715,142.8,1118900000.0
2009-03-25 16:45:00,142.805,142.93,142.685,142.87,1341000000.0
2009-03-25 16:50:00,142.875,142.99,142.765,142.98,986700000.0
2009-03-25 16:55:00,142.985,142.985,142.535,142.535,959000000.0
2009-03-25 17:00:00,142.54,142.675,142.5,142.61,630900000.0
2009-03-25 17:05:00,142.61,142.65,142.415,142.455,767500000.0
2009-03-25 17:10:00,142.455,142.515,142.335,142.385,887200000.0
2009-03-25 17:15:00,142.385,142.57,142.385,142.47,1721000000.0
2009-03-25 17:20:00,142.48,142.61,142.435,142.565,2241800000.0
2009-03-25 17:25:00,142.565,142.595,142.49,142.545,1658200000.0
2009-03-25 17:30:00,142.545,142.68,142.51,142.57,2748600000.0
2009-03-25 17:35:00,142.565,142.615,142.39,142.475,2415200000.0
2009-03-25 17:40:00,142.48,142.525,142.39,142.435,874200000.0
2009-03-25 17:45:00,142.435,142.52,142.425,142.46,633200000.0
2009-03-25 17:50:00,142.455,142.475,142.395,142.45,699400000.0
2009-03-25 17:55:00,142.445,142.555,142.425,142.48,1205400000.0
2009-03-25 18:00:00,142.48,142.605,142.44,142.52,819400000.0
2009-03-25 18:05:00,142.52,142.555,142.435,142.53,766800000.0
2009-03-25 18:10:00,142.525,142.575,142.44,142.515,580400000.0
2009-03-25 18:15:00,142.515,142.515,142.305,142.41,1056000000.0
2009-03-25 18:20:00,142.41,142.495,142.295,142.43,1434800000.0
2009-03-25 18:25:00,142.43,142.54,142.41,142.505,1023400000.0
2009-03-25 18:30:00,142.5,142.625,142.5,142.59,620600000.0
2009-03-25 18:35:00,142.62,142.635,142.435,142.44,792799999.0
2009-03-25 18:40:00,142.455,142.645,142.445,142.545,651100000.0
2009-03-25 18:45:00,142.545,142.595,142.465,142.505,690600000.0
2009-03-25 18:50:00,142.5,142.555,142.195,142.265,649800000.0
2009-03-25 18:55:00,142.265,142.335,142.23,142.255,324400000.0
2009-03-25 19:00:00,142.255,142.34,142.135,142.14,1257700004.0
2009-03-25 19:05:00,142.135,142.26,142.07,142.105,1314200003.0
2009-03-25 19:10:00,142.11,142.245,142.09,142.15,767200000.0
2009-03-25 19:15:00,142.165,142.19,141.985,142.075,978400000.0
2009-03-25 19:20:00,142.08,142.275,142.05,142.17,973000000.0
2009-03-25 19:25:00,142.175,142.245,142.075,142.12,761600000.0
2009-03-25 19:30:00,142.115,142.14,142.01,142.045,1197600000.0
2009-03-25 19:35:00,142.05,142.105,141.97,141.995,1076500000.0
2009-03-25 19:40:00,141.995,142.005,141.42,141.595,937400000.0
2009-03-25 19:45:00,141.575,141.745,141.57,141.735,651200000.0
2009-03-25 19:50:00,141.735,141.805,141.65,141.68,616500000.0
2009-03-25 19:55:00,141.69,141.805,141.68,141.715,509000000.0
2009-03-25 20:00:00,141.71,141.78,141.525,141.56,957800000.0
2009-03-25 20:05:00,141.555,141.56,141.02,141.055,850100000.0
2009-03-25 20:10:00,141.065,141.275,140.955,141.195,1091100000.0
2009-03-25 20:15:00,141.21,141.38,141.145,141.36,861300000.0
2009-03-25 20:20:00,141.36,141.39,141.225,141.325,570200000.0
2009-03-25 20:25:00,141.295,141.36,141.19,141.205,573600000.0
2009-03-25 20:30:00,141.21,141.415,141.135,141.335,544400000.0
2009-03-25 20:35:00,141.335,141.47,141.205,141.425,600200000.0
2009-03-25 20:40:00,141.39,141.465,141.24,141.335,409300000.0
2009-03-25 20:45:00,141.34,141.36,141.125,141.355,707000000.0
2009-03-25 20:50:00,141.355,141.39,141.22,141.39,362000000.0
2009-03-25 20:55:00,141.385,141.46,141.3,141.315,379400000.0
2009-03-25 21:00:00,141.315,141.33,141.21,141.275,395600000.0
2009-03-25 21:05:00,141.275,141.315,141.175,141.225,278800000.0
2009-03-25 21:10:00,141.23,141.305,141.13,141.13,440200000.0
2009-03-25 21:15:00,141.12,141.195,141.065,141.195,352800000.0
2009-03-25 21:20:00,141.19,141.275,141.17,141.23,463200000.0
2009-03-25 21:25:00,141.255,141.345,141.19,141.33,520000000.0
2009-03-25 21:30:00,141.32,141.355,141.245,141.28,292600000.0
2009-03-25 21:35:00,141.285,141.41,141.235,141.38,327400000.0
2009-03-25 21:40:00,141.38,141.455,141.33,141.455,383200000.0
2009-03-25 21:45:00,141.455,141.57,141.39,141.395,339400000.0
2009-03-25 21:50:00,141.39,141.505,141.385,141.455,209400000.0
2009-03-25 21:55:00,141.465,141.83,141.465,141.775,359500000.0
2009-03-25 22:00:00,141.77,141.86,141.77,141.825,219200000.0
2009-03-25 22:05:00,141.84,141.845,141.71,141.725,242000000.0
2009-03-25 22:10:00,141.73,141.77,141.71,141.715,131000000.0
2009-03-25 22:15:00,141.72,141.75,141.685,141.74,187800000.0
2009-03-25 22:20:00,141.75,141.83,141.73,141.815,104000000.0
2009-03-25 22:25:00,141.82,142.025,141.82,141.96,395400000.0
2009-03-25 22:30:00,141.955,141.96,141.74,141.83,319800000.0
2009-03-25 22:35:00,141.83,141.945,141.795,141.9,333000000.0
2009-03-25 22:40:00,141.91,141.955,141.88,141.895,424400000.0
2009-03-25 22:45:00,141.91,141.99,141.875,141.98,305200000.0
2009-03-25 22:50:00,141.97,142.08,141.915,141.99,494000000.0
2009-03-25 22:55:00,142.005,142.005,141.89,141.915,262800000.0
2009-03-25 23:00:00,141.93,141.95,141.81,141.835,90800000.0
2009-03-25 23:05:00,141.855,141.95,141.83,141.95,65200000.0
2009-03-25 23:10:00,141.96,142.03,141.88,141.89,121800000.0
2009-03-25 23:15:00,141.89,141.91,141.815,141.885,57800000.0
2009-03-25 23:20:00,141.905,142.0,141.905,141.99,56200000.0
2009-03-25 23:25:00,141.99,142.085,141.98,142.025,135000000.0
2009-03-25 23:30:00,142.025,142.08,141.93,142.015,95800000.0
2009-03-25 23:35:00,142.025,142.075,142.025,142.075,70800000.0
2009-03-25 23:40:00,142.075,142.095,142.0,142.09,50600000.0
2009-03-25 23:45:00,142.09,142.12,141.915,142.115,104200000.0
2009-03-25 23:50:00,142.08,142.13,141.875,142.115,139600000.0
2009-03-25 23:55:00,142.105,142.135,142.06,142.08,123400000.0
2009-03-26 00:00:00,142.085,142.105,142.02,142.05,71800000.0
2009-03-26 00:05:00,142.055,142.08,142.03,142.04,45800000.0
2009-03-26 00:10:00,142.075,142.09,141.985,142.08,48000000.0
2009-03-26 00:15:00,142.08,142.09,141.98,142.015,40000000.0
2009-03-26 00:20:00,141.99,142.02,141.81,141.825,183100000.0
2009-03-26 00:25:00,141.82,141.855,141.765,141.785,249800000.0
2009-03-26 00:30:00,141.79,141.875,141.71,141.83,198800000.0
2009-03-26 00:35:00,141.825,141.825,141.75,141.795,119800000.0
2009-03-26 00:40:00,141.805,141.815,141.75,141.79,51200000.0
2009-03-26 00:45:00,141.805,141.855,141.775,141.785,90600000.0
2009-03-26 00:50:00,141.785,141.81,141.725,141.81,68400000.0
2009-03-26 00:55:00,141.81,141.87,141.765,141.845,77800000.0
2009-03-26 01:00:00,141.845,142.005,141.83,141.96,119000000.0
2009-03-26 01:05:00,141.965,142.01,141.88,142.01,129000000.0
2009-03-26 01:10:00,142.01,142.045,141.945,142.01,78600000.0
2009-03-26 01:15:00,142.005,142.03,141.97,141.975,87600000.0
2009-03-26 01:20:00,141.97,142.065,141.965,142.05,163400000.0
2009-03-26 01:25:00,142.055,142.11,142.05,142.095,177400000.0
2009-03-26 01:30:00,142.095,142.345,142.095,142.255,457200000.0
2009-03-26 01:35:00,142.25,142.31,142.235,142.29,149400000.0
2009-03-26 01:40:00,142.265,142.31,142.19,142.22,155600000.0
2009-03-26 01:45:00,142.21,142.275,142.18,142.19,205000000.0
2009-03-26 01:50:00,142.18,142.195,142.08,142.085,98900000.0
2009-03-26 01:55:00,142.09,142.275,141.935,142.24,540000000.0
2009-03-26 02:00:00,142.25,142.35,142.2,142.345,466400000.0
2009-03-26 02:05:00,142.33,142.35,142.16,142.325,389400000.0
2009-03-26 02:10:00,142.335,142.395,142.26,142.39,248600000.0
2009-03-26 02:15:00,142.38,142.565,142.38,142.465,630400000.0
2009-03-26 02:20:00,142.465,142.63,142.435,142.625,1249000000.0
2009-03-26 02:25:00,142.615,142.74,142.595,142.69,1472300000.0
2009-03-26 02:30:00,142.69,142.995,142.645,142.76,1092600000.0
2009-03-26 02:35:00,142.75,142.78,142.56,142.56,555400000.0
2009-03-26 02:40:00,142.565,142.575,142.39,142.52,424200000.0
2009-03-26 02:45:00,142.51,142.51,142.395,142.445,149600000.0
2009-03-26 02:50:00,142.445,142.555,142.42,142.435,351600000.0
2009-03-26 02:55:00,142.425,142.475,142.39,142.41,394600000.0
2009-03-26 03:00:00,142.42,142.57,142.405,142.555,210600000.0
2009-03-26 03:05:00,142.55,142.595,142.495,142.565,184400000.0
2009-03-26 03:10:00,142.565,142.66,142.565,142.645,179400000.0
2009-03-26 03:15:00,142.65,142.715,142.615,142.715,298600000.0
2009-03-26 03:20:00,142.71,142.79,142.68,142.79,155600000.0
2009-03-26 03:25:00,142.8,142.91,142.8,142.825,249400000.0
2009-03-26 03:30:00,142.845,142.85,142.65,142.725,538600000.0
2009-03-26 03:35:00,142.715,142.745,142.625,142.655,839200000.0
2009-03-26 03:40:00,142.655,142.75,142.605,142.625,425600000.0
2009-03-26 03:45:00,142.62,142.645,142.56,142.585,316000000.0
2009-03-26 03:50:00,142.595,142.715,142.58,142.7,300200000.0
2009-03-26 03:55:00,142.705,142.71,142.575,142.6,428600000.0
2009-03-26 04:00:00,142.605,142.715,142.585,142.69,310000000.0
2009-03-26 04:05:00,142.695,142.71,142.57,142.62,599400000.0
2009-03-26 04:10:00,142.625,142.755,142.62,142.74,248400000.0
2009-03-26 04:15:00,142.745,142.755,142.655,142.655,272400000.0
2009-03-26 04:20:00,142.645,142.71,142.6,142.665,428800000.0
2009-03-26 04:25:00,142.665,142.715,142.585,142.665,481400000.0
2009-03-26 04:30:00,142.67,142.7,142.62,142.64,343200000.0
2009-03-26 04:35:00,142.645,142.685,142.615,142.64,408400000.0
2009-03-26 04:40:00,142.645,142.645,142.48,142.545,448600000.0
2009-03-26 04:45:00,142.54,142.595,142.45,142.5,321300000.0
2009-03-26 04:50:00,142.51,142.585,142.475,142.58,383400000.0
2009-03-26 04:55:00,142.58,142.625,142.565,142.58,233400000.0
2009-03-26 05:00:00,142.585,142.585,142.365,142.4,357600000.0
2009-03-26 05:05:00,142.4,142.425,142.22,142.34,560600000.0
2009-03-26 05:10:00,142.33,142.37,142.24,142.305,239000000.0
2009-03-26 05:15:00,142.305,142.365,142.275,142.32,268400000.0
2009-03-26 05:20:00,142.315,142.37,142.235,142.235,279000000.0
2009-03-26 05:25:00,142.235,142.42,142.215,142.36,326800000.0
2009-03-26 05:30:00,142.375,142.4,142.34,142.4,226400000.0
2009-03-26 05:35:00,142.41,142.6,142.385,142.59,255000000.0
2009-03-26 05:40:00,142.605,142.695,142.605,142.64,320500000.0
2009-03-26 05:45:00,142.64,142.665,142.565,142.66,265600000.0
2009-03-26 05:50:00,142.67,142.715,142.59,142.59,476400000.0
2009-03-26 05:55:00,142.595,142.62,142.555,142.605,538000000.0
2009-03-26 06:00:00,142.605,142.615,142.54,142.59,314400000.0
2009-03-26 06:05:00,142.585,142.665,142.54,142.64,521200000.0
2009-03-26 06:10:00,142.635,142.72,142.635,142.71,166800000.0
2009-03-26 06:15:00,142.71,142.835,142.705,142.765,489600000.0
2009-03-26 06:20:00,142.77,142.77,142.635,142.66,321400000.0
2009-03-26 06:25:00,142.655,142.785,142.65,142.76,314800000.0
2009-03-26 06:30:00,142.76,142.795,142.645,142.72,509400000.0
2009-03-26 06:35:00,142.72,142.72,142.66,142.66,283400000.0
2009-03-26 06:40:00,142.65,142.67,142.5,142.62,395000000.0
2009-03-26 06:45:00,142.625,142.84,142.625,142.735,621300000.0
2009-03-26 06:50:00,142.74,142.785,142.61,142.7,622400000.0
2009-03-26 06:55:00,142.71,142.71,142.455,142.555,373200000.0
2009-03-26 07:00:00,142.545,142.59,142.535,142.585,118800000.0
2009-03-26 07:05:00,142.595,142.67,142.58,142.64,161200000.0
2009-03-26 07:10:00,142.64,142.725,142.605,142.685,198400000.0
2009-03-26 07:15:00,142.69,142.75,142.675,142.73,94200000.0
2009-03-26 07:20:00,142.72,142.78,142.72,142.75,94400000.0
2009-03-26 07:25:00,142.745,142.76,142.615,142.625,166200000.0
2009-03-26 07:30:00,142.64,142.71,142.63,142.68,271200000.0
2009-03-26 07:35:00,142.68,142.7,142.585,142.65,242400000.0
2009-03-26 07:40:00,142.665,142.765,142.665,142.72,229200000.0
2009-03-26 07:45:00,142.72,142.72,142.635,142.64,216000000.0
2009-03-26 07:50:00,142.64,142.67,142.64,142.66,140200000.0
2009-03-26 07:55:00,142.66,142.83,142.64,142.77,464400000.0
2009-03-26 08:00:00,142.785,142.81,142.75,142.79,511400000.0
2009-03-26 08:05:00,142.79,142.795,142.685,142.745,335800000.0
2009-03-26 08:10:00,142.745,142.83,142.685,142.83,378400000.0
2009-03-26 08:15:00,142.835,142.84,142.68,142.71,241800000.0
2009-03-26 08:20:00,142.71,142.75,142.675,142.7,140400000.0
2009-03-26 08:25:00,142.695,142.795,142.695,142.735,180940000.0
2009-03-26 08:30:00,142.74,142.76,142.525,142.56,341000000.0
2009-03-26 08:35:00,142.55,142.59,142.525,142.555,364300000.0
2009-03-26 08:40:00,142.555,142.585,142.5,142.575,207400000.0
2009-03-26 08:45:00,142.575,142.77,142.575,142.73,294400000.0
2009-03-26 08:50:00,142.74,142.83,142.74,142.82,322800000.0
2009-03-26 08:55:00,142.835,143.05,142.835,143.03,610600000.0
2009-03-26 09:00:00,143.045,143.09,142.875,143.06,754000000.0
2009-03-26 09:05:00,143.065,143.095,142.96,143.015,786200000.0
2009-03-26 09:10:00,143.015,143.26,143.0,143.11,648600000.0
2009-03-26 09:15:00,143.11,143.18,143.01,143.13,578800000.0
2009-03-26 09:20:00,143.13,143.335,143.12,143.335,802600000.0
2009-03-26 09:25:00,143.335,143.46,143.21,143.21,1187800000.0
2009-03-26 09:30:00,143.21,143.3,143.135,143.265,593600000.0
2009-03-26 09:35:00,143.25,143.56,143.23,143.465,1085600000.0
2009-03-26 09:40:00,143.465,143.515,143.25,143.28,1189600000.0
2009-03-26 09:45:00,143.29,143.5,143.27,143.43,852200000.0
2009-03-26 09:50:00,143.43,143.43,143.27,143.325,772000000.0
2009-03-26 09:55:00,143.335,143.36,143.205,143.27,694100000.0
2009-03-26 10:00:00,143.275,143.32,143.04,143.09,1302200000.0
2009-03-26 10:05:00,143.09,143.125,142.9,142.9,972000000.0
2009-03-26 10:10:00,142.905,143.05,142.88,143.05,628400000.0
2009-03-26 10:15:00,143.05,143.26,143.015,143.235,737699999.0
2009-03-26 10:20:00,143.235,143.26,143.115,143.165,807400000.0
2009-03-26 10:25:00,143.155,143.225,143.15,143.155,547800000.0
2009-03-26 10:30:00,143.155,143.155,143.02,143.07,723600000.0
2009-03-26 10:35:00,143.07,143.28,143.03,143.195,633100000.0
2009-03-26 10:40:00,143.2,143.265,143.18,143.245,737100000.0
2009-03-26 10:45:00,143.255,143.375,143.205,143.375,860200000.0
2009-03-26 10:50:00,143.38,143.46,143.315,143.355,1104100000.0
2009-03-26 10:55:00,143.35,143.54,143.22,143.435,1392700000.0
2009-03-26 11:00:00,143.44,143.475,143.175,143.185,1577800000.0
2009-03-26 11:05:00,143.185,143.24,142.995,143.165,1354500000.0
2009-03-26 11:10:00,143.18,143.27,143.115,143.12,1029900000.0
2009-03-26 11:15:00,143.115,143.235,143.035,143.065,1486600000.0
2009-03-26 11:20:00,143.065,143.23,142.99,143.17,1547800000.0
2009-03-26 11:25:00,143.17,143.255,143.135,143.145,1818400000.0
2009-03-26 11:30:00,143.15,143.15,142.675,142.845,1636480000.0
2009-03-26 11:35:00,142.85,143.285,142.845,143.205,1421900000.0
2009-03-26 11:40:00,143.205,143.245,143.0,143.115,1627100000.0
2009-03-26 11:45:00,143.115,143.115,142.94,142.99,1334600000.0
2009-03-26 11:50:00,142.98,143.025,142.845,143.025,981000000.0
2009-03-26 11:55:00,143.03,143.115,142.96,142.985,823700000.0
2009-03-26 12:00:00,142.985,143.0,142.78,142.815,1407400000.0
2009-03-26 12:05:00,142.815,142.96,142.695,142.95,1288900000.0
2009-03-26 12:10:00,142.945,142.965,142.82,142.835,1175600000.0
2009-03-26 12:15:00,142.835,142.93,142.805,142.89,1018999999.0
2009-03-26 12:20:00,142.905,143.07,142.89,142.97,1347400000.0
2009-03-26 12:25:00,142.97,143.065,142.9,143.055,1318600001.0
2009-03-26 12:30:00,143.06,143.06,142.635,142.76,2401800003.0
2009-03-26 12:35:00,142.76,143.14,142.75,143.0,1668600000.0
2009-03-26 12:40:00,143.0,143.02,142.965,143.0,847200000.0
2009-03-26 12:45:00,143.0,143.045,142.7,142.715,1775900000.0
2009-03-26 12:50:00,142.7,142.995,142.67,142.95,956800000.0
2009-03-26 12:55:00,142.95,143.225,142.9,143.215,1478000000.0
2009-03-26 13:00:00,143.21,143.215,143.075,143.13,1380200002.0
2009-03-26 13:05:00,143.135,143.27,143.09,143.24,828200000.0
2009-03-26 13:10:00,143.255,143.39,143.115,143.155,1229400000.0
2009-03-26 13:15:00,143.155,143.31,143.125,143.31,1056600000.0
2009-03-26 13:20:00,143.305,143.345,143.125,143.23,1078600000.0
2009-03-26 13:25:00,143.225,143.24,143.11,143.19,719800000.0
2009-03-26 13:30:00,143.185,143.255,143.1,143.11,906300000.0
2009-03-26 13:35:00,143.11,143.195,143.105,143.135,518600000.0
2009-03-26 13:40:00,143.15,143.15,143.04,143.1,695800000.0
2009-03-26 13:45:00,143.085,143.195,143.05,143.185,518300000.0
2009-03-26 13:50:00,143.19,143.23,143.065,143.15,511800000.0
2009-03-26 13:55:00,143.15,143.225,142.94,143.125,884200000.0
2009-03-26 14:00:00,143.125,143.195,143.08,143.165,962600000.0
2009-03-26 14:05:00,143.165,143.24,143.11,143.18,771000000.0
2009-03-26 14:10:00,143.185,143.225,143.08,143.21,1176400000.0
2009-03-26 14:15:00,143.205,143.335,143.2,143.225,730000000.0
2009-03-26 14:20:00,143.235,143.33,143.13,143.285,1105400000.0
2009-03-26 14:25:00,143.29,143.42,143.285,143.37,564200000.0
2009-03-26 14:30:00,143.355,143.47,143.325,143.35,1554900000.0
2009-03-26 14:35:00,143.35,143.35,143.185,143.195,893000000.0
2009-03-26 14:40:00,143.195,143.355,143.185,143.335,873200000.0
2009-03-26 14:45:00,143.345,143.43,143.325,143.41,766400000.0
2009-03-26 14:50:00,143.41,143.43,143.34,143.375,1476800000.0
2009-03-26 14:55:00,143.385,143.58,143.32,143.34,1361600001.0
2009-03-26 15:00:00,143.345,143.39,143.22,143.36,1278600000.0
2009-03-26 15:05:00,143.36,143.44,143.25,143.325,826800000.0
2009-03-26 15:10:00,143.315,143.51,143.26,143.44,1008400000.0
2009-03-26 15:15:00,143.44,143.46,143.245,143.34,888000000.0
2009-03-26 15:20:00,143.325,143.385,143.305,143.37,822800001.0
2009-03-26 15:25:00,143.345,143.45,143.325,143.325,1136800000.0
2009-03-26 15:30:00,143.34,143.4,143.13,143.35,1090699999.0
2009-03-26 15:35:00,143.355,143.395,143.27,143.31,985600000.0
2009-03-26 15:40:00,143.32,143.495,143.3,143.495,970800000.0
2009-03-26 15:45:00,143.495,143.6,143.2,143.22,1625800000.0
2009-03-26 15:50:00,143.235,143.295,142.99,143.09,1588000002.0
2009-03-26 15:55:00,143.09,143.105,142.9,143.06,1318500001.0
2009-03-26 16:00:00,143.06,143.39,142.99,143.295,2082299999.0
2009-03-26 16:05:00,143.295,143.355,143.215,143.295,2164400001.0
2009-03-26 16:10:00,143.295,143.415,142.92,142.96,2920400000.0
2009-03-26 16:15:00,142.96,142.975,142.66,142.955,2288000002.0
2009-03-26 16:20:00,142.945,142.95,142.66,142.72,941200002.0
2009-03-26 16:25:00,142.735,142.905,142.715,142.805,766800000.0
2009-03-26 16:30:00,142.81,142.83,142.56,142.64,1275800001.0
2009-03-26 16:35:00,142.645,142.935,142.635,142.805,1457300000.0
2009-03-26 16:40:00,142.775,142.905,142.73,142.8,2194999998.0
2009-03-26 16:45:00,142.805,142.83,142.645,142.725,1702999999.0
2009-03-26 16:50:00,142.71,142.82,142.655,142.665,1152200003.0
2009-03-26 16:55:00,142.67,142.755,142.635,142.745,1207100001.0
2009-03-26 17:00:00,142.725,142.94,142.725,142.94,1105200000.0
2009-03-26 17:05:00,142.94,143.01,142.905,142.995,1901399999.0
2009-03-26 17:10:00,142.985,143.105,142.89,142.965,2058600002.0
2009-03-26 17:15:00,142.965,143.035,142.84,142.95,1837400007.0
2009-03-26 17:20:00,142.94,142.945,142.865,142.89,1505600001.0
2009-03-26 17:25:00,142.895,142.965,142.78,142.8,1839200001.0
2009-03-26 17:30:00,142.79,142.825,142.725,142.79,1764000002.0
2009-03-26 17:35:00,142.81,143.035,142.795,143.025,1340400000.0
2009-03-26 17:40:00,143.025,143.065,142.86,142.945,1172100000.0
2009-03-26 17:45:00,142.95,142.975,142.84,142.88,796000000.0
2009-03-26 17:50:00,142.885,142.89,142.705,142.855,681600000.0
2009-03-26 17:55:00,142.85,142.885,142.735,142.77,657600000.0
2009-03-26 18:00:00,142.735,142.825,142.73,142.805,898800000.0
2009-03-26 18:05:00,142.795,142.875,142.77,142.835,947200000.0
2009-03-26 18:10:00,142.83,142.91,142.79,142.86,744000000.0
2009-03-26 18:15:00,142.855,142.91,142.84,142.9,351600000.0
2009-03-26 18:20:00,142.915,142.935,142.78,142.79,1034400000.0
2009-03-26 18:25:00,142.79,142.815,142.655,142.705,872800000.0
2009-03-26 18:30:00,142.7,142.8,142.66,142.785,956500000.0
2009-03-26 18:35:00,142.78,142.84,142.59,142.73,769800000.0
2009-03-26 18:40:00,142.735,142.795,142.725,142.725,592600000.0
2009-03-26 18:45:00,142.72,142.725,142.595,142.615,814600000.0
2009-03-26 18:50:00,142.625,142.69,142.505,142.54,1050800000.0
2009-03-26 18:55:00,142.54,142.625,142.395,142.475,847200000.0
2009-03-26 19:00:00,142.475,142.655,142.385,142.62,721600000.0
2009-03-26 19:05:00,142.6,142.815,142.6,142.715,722719396.0
2009-03-26 19:10:00,142.73,142.82,142.63,142.705,422200000.0
2009-03-26 19:15:00,142.7,142.795,142.7,142.78,352000000.0
2009-03-26 19:20:00,142.78,142.965,142.76,142.775,799800000.0
2009-03-26 19:25:00,142.765,142.895,142.76,142.78,576200000.0
2009-03-26 19:30:00,142.775,142.845,142.67,142.67,611400000.0
2009-03-26 19:35:00,142.68,142.71,142.33,142.4,950800000.0
2009-03-26 19:40:00,142.4,142.46,142.35,142.415,899600000.0
2009-03-26 19:45:00,142.4,142.405,142.3,142.375,349200000.0
2009-03-26 19:50:00,142.37,142.42,142.24,142.24,424800000.0
2009-03-26 19:55:00,142.235,142.235,141.965,142.16,925200000.0
2009-03-26 20:00:00,142.155,142.275,142.08,142.27,517600000.0
2009-03-26 20:05:00,142.27,142.38,142.26,142.365,478400000.0
2009-03-26 20:10:00,142.365,142.395,142.23,142.275,665000000.0
2009-03-26 20:15:00,142.285,142.35,142.175,142.24,980800000.0
2009-03-26 20:20:00,142.24,142.335,142.22,142.325,763400000.0
2009-03-26 20:25:00,142.345,142.36,142.16,142.19,586600000.0
2009-03-26 20:30:00,142.19,142.205,142.045,142.075,530000000.0
2009-03-26 20:35:00,142.08,142.21,142.035,142.135,543400000.0
2009-03-26 20:40:00,142.135,142.245,142.135,142.245,232600000.0
2009-03-26 20:45:00,142.235,142.325,142.19,142.325,607400000.0
2009-03-26 20:50:00,142.335,142.36,142.185,142.3,962600000.0
2009-03-26 20:55:00,142.295,142.37,142.135,142.22,1284800000.0
2009-03-26 21:00:00,142.225,142.265,142.155,142.195,746400000.0
2009-03-26 21:05:00,142.2,142.255,142.15,142.205,685600000.0
2009-03-26 21:10:00,142.205,142.215,142.11,142.18,440400000.0
2009-03-26 21:15:00,142.175,142.235,142.125,142.195,903400000.0
2009-03-26 21:20:00,142.19,142.38,142.18,142.345,340000000.0
2009-03-26 21:25:00,142.355,142.535,142.355,142.48,485400000.0
2009-03-26 21:30:00,142.485,142.565,142.46,142.49,376600000.0
2009-03-26 21:35:00,142.495,142.52,142.445,142.455,281800000.0
2009-03-26 21:40:00,142.455,142.49,142.435,142.445,491800000.0
2009-03-26 21:45:00,142.46,142.7,142.44,142.685,551600000.0
2009-03-26 21:50:00,142.685,142.725,142.56,142.61,937200000.0
2009-03-26 21:55:00,142.59,142.65,142.57,142.61,530800000.0
2009-03-26 22:00:00,142.605,142.61,142.45,142.58,688400000.0
2009-03-26 22:05:00,142.58,142.62,142.52,142.61,231800000.0
2009-03-26 22:10:00,142.63,142.74,142.58,142.595,430300000.0
2009-03-26 22:15:00,142.59,142.67,142.585,142.635,280200000.0
2009-03-26 22:20:00,142.65,142.67,142.61,142.665,257000000.0
2009-03-26 22:25:00,142.675,142.755,142.645,142.725,398600000.0
2009-03-26 22:30:00,142.725,142.765,142.665,142.72,353200000.0
2009-03-26 22:35:00,142.73,142.84,142.71,142.71,387000000.0
2009-03-26 22:40:00,142.705,142.73,142.57,142.605,440400000.0
2009-03-26 22:45:00,142.615,142.735,142.59,142.735,246800000.0
2009-03-26 22:50:00,142.725,142.815,142.695,142.695,326600000.0
2009-03-26 22:55:00,142.715,142.74,142.61,142.65,277000000.0
2009-03-26 23:00:00,142.615,142.755,142.58,142.755,94000000.0
2009-03-26 23:05:00,142.75,142.75,142.681,142.689,53000000.0
2009-03-26 23:10:00,142.75,142.77,142.687,142.77,105100000.0
2009-03-26 23:15:00,142.79,142.885,142.745,142.88,64800000.0
2009-03-26 23:20:00,142.885,142.885,142.795,142.815,28600000.0
2009-03-26 23:25:00,142.795,142.82,142.55,142.63,136400000.0
2009-03-26 23:30:00,142.63,142.655,142.575,142.585,41400000.0
2009-03-26 23:35:00,142.6,142.7,142.6,142.7,51600000.0
2009-03-26 23:40:00,142.67,142.735,142.67,142.715,30200000.0
2009-03-26 23:45:00,142.715,142.8,142.69,142.73,123400000.0
2009-03-26 23:50:00,142.73,142.82,142.71,142.815,114400000.0
2009-03-26 23:55:00,142.815,142.97,142.8,142.93,167600000.0
2009-03-27 00:00:00,142.93,142.93,142.745,142.78,64400000.0
2009-03-27 00:05:00,142.775,142.82,142.74,142.805,39000000.0
2009-03-27 00:10:00,142.805,142.805,142.735,142.755,30000000.0
2009-03-27 00:15:00,142.75,142.76,142.56,142.57,89600000.0
2009-03-27 00:20:00,142.575,142.65,142.575,142.64,62000000.0
2009-03-27 00:25:00,142.65,142.67,142.65,142.655,30000000.0
2009-03-27 00:30:00,142.65,142.725,142.615,142.655,94400000.0
2009-03-27 00:35:00,142.655,142.71,142.635,142.665,98800000.0
2009-03-27 00:40:00,142.66,142.81,142.635,142.745,133200000.0
2009-03-27 00:45:00,142.755,142.82,142.72,142.81,96000000.0
2009-03-27 00:50:00,142.8,142.885,142.8,142.83,146400000.0
2009-03-27 00:55:00,142.83,142.905,142.715,142.835,233200000.0
2009-03-27 01:00:00,142.83,142.92,142.82,142.86,106800000.0
2009-03-27 01:05:00,142.865,142.89,142.83,142.86,114800000.0
2009-03-27 01:10:00,142.87,142.91,142.82,142.875,43400000.0
2009-03-27 01:15:00,142.88,142.88,142.795,142.82,96000000.0
2009-03-27 01:20:00,142.815,142.855,142.81,142.825,47000000.0
2009-03-27 01:25:00,142.8,142.855,142.755,142.77,58800000.0
2009-03-27 01:30:00,142.765,142.79,142.68,142.79,188400000.0
2009-03-27 01:35:00,142.79,142.815,142.705,142.745,143600000.0
2009-03-27 01:40:00,142.685,142.78,142.57,142.77,185800000.0
2009-03-27 01:45:00,142.78,142.8,142.62,142.65,210200000.0
2009-03-27 01:50:00,142.66,142.68,142.605,142.64,97800000.0
2009-03-27 01:55:00,142.61,142.8,142.61,142.745,190000000.0
2009-03-27 02:00:00,142.745,142.755,142.675,142.705,392000000.0
2009-03-27 02:05:00,142.705,142.705,142.505,142.545,289800000.0
2009-03-27 02:10:00,142.55,142.6,142.435,142.48,311600000.0
2009-03-27 02:15:00,142.475,142.505,142.365,142.45,361200000.0
2009-03-27 02:20:00,142.45,142.655,142.45,142.615,163600000.0
2009-03-27 02:25:00,142.61,142.61,142.485,142.56,306000000.0
2009-03-27 02:30:00,142.555,142.765,142.525,142.715,478600000.0
2009-03-27 02:35:00,142.715,142.81,142.66,142.735,430800000.0
2009-03-27 02:40:00,142.735,142.745,142.545,142.605,304600000.0
2009-03-27 02:45:00,142.6,142.6,142.185,142.415,610400000.0
2009-03-27 02:50:00,142.425,142.71,142.41,142.71,368800000.0
2009-03-27 02:55:00,142.725,142.785,142.5,142.585,940800000.0
2009-03-27 03:00:00,142.585,142.62,142.47,142.615,263200000.0
2009-03-27 03:05:00,142.615,142.83,142.565,142.755,434400000.0
2009-03-27 03:10:00,142.755,142.77,142.625,142.635,531000000.0
2009-03-27 03:15:00,142.645,142.715,142.58,142.67,560200000.0
2009-03-27 03:20:00,142.675,142.875,142.675,142.815,654600000.0
2009-03-27 03:25:00,142.81,142.88,142.71,142.88,320400000.0
2009-03-27 03:30:00,142.885,142.915,142.705,142.725,813600000.0
2009-03-27 03:35:00,142.725,142.755,142.66,142.69,532400000.0
2009-03-27 03:40:00,142.695,142.785,142.675,142.74,358000000.0
2009-03-27 03:45:00,142.74,142.79,142.68,142.745,360800000.0
2009-03-27 03:50:00,142.75,142.75,142.6,142.65,180000000.0
2009-03-27 03:55:00,142.655,142.68,142.595,142.615,120300000.0
2009-03-27 04:00:00,142.62,142.69,142.58,142.605,269800000.0
2009-03-27 04:05:00,142.605,142.62,142.43,142.46,279600000.0
2009-03-27 04:10:00,142.45,142.48,142.375,142.39,458000000.0
2009-03-27 04:15:00,142.385,142.455,142.385,142.425,344600000.0
2009-03-27 04:20:00,142.415,142.505,142.38,142.42,368800000.0
2009-03-27 04:25:00,142.415,142.455,142.37,142.445,256800000.0
2009-03-27 04:30:00,142.44,142.44,142.36,142.375,280400000.0
2009-03-27 04:35:00,142.38,142.485,142.38,142.485,160600000.0
2009-03-27 04:40:00,142.495,142.5,142.45,142.485,83200000.0
2009-03-27 04:45:00,142.49,142.57,142.49,142.535,278000000.0
2009-03-27 04:50:00,142.53,142.555,142.38,142.405,370000000.0
2009-03-27 04:55:00,142.41,142.45,142.365,142.375,424800000.0
2009-03-27 05:00:00,142.4,142.405,142.245,142.32,391800000.0
2009-03-27 05:05:00,142.325,142.435,142.3,142.365,243200000.0
2009-03-27 05:10:00,142.365,142.46,142.345,142.415,171400000.0
2009-03-27 05:15:00,142.41,142.41,142.36,142.375,76600000.0
2009-03-27 05:20:00,142.38,142.39,142.355,142.38,115800000.0
2009-03-27 05:25:00,142.38,142.38,142.265,142.29,217600000.0
2009-03-27 05:30:00,142.285,142.325,142.18,142.325,251600000.0
2009-03-27 05:35:00,142.335,142.355,142.3,142.34,102400000.0
2009-03-27 05:40:00,142.335,142.34,142.275,142.3,126200000.0
2009-03-27 05:45:00,142.3,142.31,142.205,142.245,216600000.0
2009-03-27 05:50:00,142.255,142.3,142.23,142.23,135800000.0
2009-03-27 05:55:00,142.245,142.445,142.245,142.43,308000000.0
2009-03-27 06:00:00,142.39,142.455,142.38,142.445,234400000.0
2009-03-27 06:05:00,142.445,142.455,142.355,142.425,257000000.0
2009-03-27 06:10:00,142.435,142.45,142.375,142.38,140200000.0
2009-03-27 06:15:00,142.385,142.42,142.29,142.3,274200000.0
2009-03-27 06:20:00,142.305,142.44,142.265,142.42,406800000.0
2009-03-27 06:25:00,142.42,142.42,142.34,142.4,192400000.0
2009-03-27 06:30:00,142.405,142.415,142.345,142.35,144600000.0
2009-03-27 06:35:00,142.35,142.4,142.31,142.32,180200000.0
2009-03-27 06:40:00,142.325,142.375,142.305,142.345,206600000.0
2009-03-27 06:45:00,142.345,142.415,142.3,142.38,280600000.0
2009-03-27 06:50:00,142.38,142.445,142.355,142.415,342700000.0
2009-03-27 06:55:00,142.42,142.44,142.345,142.43,220600000.0
2009-03-27 07:00:00,142.43,142.445,142.4,142.43,407400000.0
2009-03-27 07:05:00,142.445,142.445,142.395,142.4,200000000.0
2009-03-27 07:10:00,142.4,142.405,142.345,142.345,159200000.0
2009-03-27 07:15:00,142.345,142.39,142.34,142.38,102200000.0
2009-03-27 07:20:00,142.39,142.46,142.37,142.455,107000000.0
2009-03-27 07:25:00,142.455,142.59,142.43,142.555,322000000.0
2009-03-27 07:30:00,142.55,142.565,142.46,142.535,164400000.0
2009-03-27 07:35:00,142.535,142.555,142.465,142.545,419400000.0
2009-03-27 07:40:00,142.54,142.55,142.47,142.51,307800000.0
2009-03-27 07:45:00,142.535,142.56,142.41,142.43,325000000.0
2009-03-27 07:50:00,142.42,142.425,142.355,142.39,101200000.0
2009-03-27 07:55:00,142.385,142.405,142.31,142.35,198800000.0
2009-03-27 08:00:00,142.36,142.435,142.32,142.39,369100000.0
2009-03-27 08:05:00,142.39,142.39,141.98,142.14,818400000.0
2009-03-27 08:10:00,142.14,142.26,142.13,142.225,452200000.0
2009-03-27 08:15:00,142.22,142.325,142.105,142.14,388300000.0
2009-03-27 08:20:00,142.14,142.14,141.785,141.845,481200000.0
2009-03-27 08:25:00,141.86,141.89,141.655,141.755,623000000.0
2009-03-27 08:30:00,141.75,141.775,141.53,141.565,498600000.0
2009-03-27 08:35:00,141.575,141.705,141.575,141.63,477800000.0
2009-03-27 08:40:00,141.605,141.605,141.34,141.43,1105600000.0
2009-03-27 08:45:00,141.445,141.45,141.225,141.4,817100000.0
2009-03-27 08:50:00,141.4,141.485,141.4,141.455,357000000.0
2009-03-27 08:55:00,141.455,141.455,141.365,141.445,470400000.0
2009-03-27 09:00:00,141.445,141.54,141.41,141.535,214400000.0
2009-03-27 09:05:00,141.535,141.74,141.515,141.74,339600000.0
2009-03-27 09:10:00,141.74,141.79,141.675,141.705,385200000.0
2009-03-27 09:15:00,141.71,141.71,141.27,141.305,614800000.0
2009-03-27 09:20:00,141.305,141.375,141.215,141.335,719800000.0
2009-03-27 09:25:00,141.335,141.38,141.27,141.305,522200000.0
2009-03-27 09:30:00,141.3,141.52,141.26,141.44,641400000.0
2009-03-27 09:35:00,141.435,141.475,141.355,141.41,1221500000.0
2009-03-27 09:40:00,141.415,141.53,141.325,141.375,847400000.0
2009-03-27 09:45:00,141.37,141.395,141.085,141.395,993400000.0
2009-03-27 09:50:00,141.395,141.455,141.37,141.44,744800000.0
2009-03-27 09:55:00,141.435,141.555,141.26,141.32,800000000.0
2009-03-27 10:00:00,141.32,141.37,141.175,141.175,947400000.0
2009-03-27 10:05:00,141.17,141.18,141.02,141.155,1126100000.0
2009-03-27 10:10:00,141.155,141.215,141.055,141.15,750800000.0
2009-03-27 10:15:00,141.15,141.38,141.14,141.36,583600000.0
2009-03-27 10:20:00,141.355,141.62,141.275,141.615,1111800000.0
2009-03-27 10:25:00,141.615,141.615,141.475,141.505,1115600000.0
2009-03-27 10:30:00,141.5,141.54,141.425,141.465,690200000.0
2009-03-27 10:35:00,141.475,141.525,141.46,141.51,735200000.0
2009-03-27 10:40:00,141.52,141.755,141.505,141.595,870400000.0
2009-03-27 10:45:00,141.595,141.66,141.535,141.585,825800000.0
2009-03-27 10:50:00,141.585,141.65,141.505,141.525,766400000.0
2009-03-27 10:55:00,141.52,141.525,141.31,141.315,1021700000.0
2009-03-27 11:00:00,141.325,141.435,141.24,141.28,902300000.0
2009-03-27 11:05:00,141.285,141.485,141.28,141.425,744800000.0
2009-03-27 11:10:00,141.43,141.44,141.29,141.36,975400001.0
2009-03-27 11:15:00,141.35,141.405,141.265,141.405,754600000.0
2009-03-27 11:20:00,141.4,141.405,140.815,140.955,1899800000.0
2009-03-27 11:25:00,140.95,141.2,140.845,141.095,2920600001.0
2009-03-27 11:30:00,141.085,141.095,140.735,140.86,2104700001.0
2009-03-27 11:35:00,140.87,140.965,140.805,140.9,1856400000.0
2009-03-27 11:40:00,140.9,140.91,140.655,140.715,2330600000.0
2009-03-27 11:45:00,140.715,140.895,140.635,140.85,1070000000.0
2009-03-27 11:50:00,140.865,140.895,140.695,140.735,1714800000.0
2009-03-27 11:55:00,140.75,140.965,140.69,140.84,1290600000.0
2009-03-27 12:00:00,140.845,140.915,140.735,140.735,1066600000.0
2009-03-27 12:05:00,140.745,140.77,140.525,140.53,1218200000.0
2009-03-27 12:10:00,140.53,140.555,140.075,140.075,1749500000.0
2009-03-27 12:15:00,140.08,140.335,139.9,140.31,1283200000.0
2009-03-27 12:20:00,140.32,140.42,140.135,140.415,1183200000.0
2009-03-27 12:25:00,140.42,140.525,140.28,140.29,1053000000.0
2009-03-27 12:30:00,140.29,140.48,140.24,140.455,938800000.0
2009-03-27 12:35:00,140.455,140.505,140.38,140.445,677200000.0
2009-03-27 12:40:00,140.45,140.52,140.28,140.34,750400000.0
2009-03-27 12:45:00,140.34,140.43,140.255,140.335,991400000.0
2009-03-27 12:50:00,140.325,140.325,139.905,139.905,1027000000.0
2009-03-27 12:55:00,139.915,140.005,139.81,139.965,1042200001.0
2009-03-27 13:00:00,139.955,140.27,139.935,140.255,1009700000.0
2009-03-27 13:05:00,140.265,140.27,140.09,140.19,851800000.0
2009-03-27 13:10:00,140.19,140.37,140.18,140.32,1271800000.0
2009-03-27 13:15:00,140.32,140.34,140.21,140.315,1114400000.0
2009-03-27 13:20:00,140.325,140.335,140.185,140.25,572000000.0
2009-03-27 13:25:00,140.26,140.365,140.205,140.32,970600000.0
2009-03-27 13:30:00,140.31,140.355,140.015,140.015,1109800000.0
2009-03-27 13:35:00,140.005,140.005,139.57,139.71,1775900000.0
2009-03-27 13:40:00,139.715,139.865,139.63,139.815,1422000000.0
2009-03-27 13:45:00,139.835,140.05,139.58,139.61,1157800000.0
2009-03-27 13:50:00,139.61,139.685,139.025,139.29,1629000000.0
2009-03-27 13:55:00,139.295,139.385,139.055,139.205,1429100000.0
2009-03-27 14:00:00,139.19,139.585,139.095,139.57,1360400000.0
2009-03-27 14:05:00,139.575,139.645,139.24,139.51,1005800000.0
2009-03-27 14:10:00,139.465,139.56,139.415,139.475,838800000.0
2009-03-27 14:15:00,139.475,139.61,139.465,139.575,992400000.0
2009-03-27 14:20:00,139.58,139.735,139.385,139.735,1663200000.0
2009-03-27 14:25:00,139.725,139.765,139.495,139.505,1206200000.0
2009-03-27 14:30:00,139.505,139.905,139.485,139.88,805600000.0
2009-03-27 14:35:00,139.865,140.03,139.845,140.025,955600000.0
2009-03-27 14:40:00,140.03,140.175,139.985,140.07,941100000.0
2009-03-27 14:45:00,140.07,140.135,140.04,140.11,842600000.0
2009-03-27 14:50:00,140.105,140.28,140.095,140.26,564000000.0
2009-03-27 14:55:00,140.26,140.425,140.255,140.405,674800000.0
2009-03-27 15:00:00,140.4,140.605,140.32,140.325,762400000.0
2009-03-27 15:05:00,140.33,140.35,140.12,140.155,1045700000.0
2009-03-27 15:10:00,140.165,140.17,139.85,139.95,1214100000.0
2009-03-27 15:15:00,139.945,140.045,139.87,140.0,1202000000.0
2009-03-27 15:20:00,140.01,140.065,139.84,139.86,618800000.0
2009-03-27 15:25:00,139.86,140.005,139.805,140.005,533800000.0
2009-03-27 15:30:00,140.005,140.04,139.905,140.035,734600000.0
2009-03-27 15:35:00,140.04,140.04,139.885,139.94,713600000.0
2009-03-27 15:40:00,139.945,140.025,139.93,139.985,564200000.0
2009-03-27 15:45:00,139.985,140.0,139.935,139.95,439400000.0
2009-03-27 15:50:00,139.955,140.05,139.93,140.025,723600000.0
2009-03-27 15:55:00,140.03,140.19,140.0,140.175,1493200000.0
2009-03-27 16:00:00,140.185,140.45,140.11,140.435,1272200000.0
2009-03-27 16:05:00,140.425,140.425,140.1,140.195,623800000.0
2009-03-27 16:10:00,140.2,140.44,140.165,140.395,736400000.0
2009-03-27 16:15:00,140.4,140.46,140.335,140.44,467800000.0
2009-03-27 16:20:00,140.445,140.57,140.325,140.56,894000000.0
2009-03-27 16:25:00,140.56,140.56,139.86,139.98,1300100000.0
2009-03-27 16:30:00,139.98,140.32,139.945,140.245,706600000.0
2009-03-27 16:35:00,140.245,140.325,140.18,140.285,925400000.0
2009-03-27 16:40:00,140.295,140.345,140.24,140.3,959500000.0
2009-03-27 16:45:00,140.305,140.465,140.3,140.44,596000000.0
2009-03-27 16:50:00,140.435,140.465,140.385,140.425,417000000.0
2009-03-27 16:55:00,140.43,140.555,140.325,140.35,768400000.0
2009-03-27 17:00:00,140.355,140.54,140.32,140.525,642600000.0
2009-03-27 17:05:00,140.52,140.55,140.3,140.315,1289600000.0
2009-03-27 17:10:00,140.31,140.515,140.31,140.495,941600000.0
2009-03-27 17:15:00,140.485,140.53,140.36,140.4,426800000.0
2009-03-27 17:20:00,140.395,140.605,140.385,140.525,652400000.0
2009-03-27 17:25:00,140.525,140.715,140.515,140.635,1110600000.0
2009-03-27 17:30:00,140.635,140.64,140.45,140.475,1054000000.0
2009-03-27 17:35:00,140.48,140.575,140.46,140.47,849400000.0
2009-03-27 17:40:00,140.455,140.565,140.43,140.53,1029400000.0
2009-03-27 17:45:00,140.545,140.625,140.48,140.57,1118100000.0
2009-03-27 17:50:00,140.59,140.67,140.375,140.375,1135800000.0
2009-03-27 17:55:00,140.385,140.495,140.295,140.36,1455100000.0
2009-03-27 18:00:00,140.365,140.535,140.335,140.415,1244200000.0
2009-03-27 18:05:00,140.42,140.575,140.38,140.545,973000000.0
2009-03-27 18:10:00,140.545,140.645,140.425,140.51,779200000.0
2009-03-27 18:15:00,140.52,140.575,140.405,140.575,631400000.0
2009-03-27 18:20:00,140.57,140.585,140.385,140.475,563800000.0
2009-03-27 18:25:00,140.465,140.465,140.36,140.435,511000000.0
2009-03-27 18:30:00,140.445,140.515,140.285,140.385,852000000.0
2009-03-27 18:35:00,140.39,140.535,140.325,140.365,893200000.0
2009-03-27 18:40:00,140.375,140.55,140.375,140.51,1067100000.0
2009-03-27 18:45:00,140.51,140.585,140.42,140.435,440800000.0
2009-03-27 18:50:00,140.43,140.525,140.43,140.475,518200000.0
2009-03-27 18:55:00,140.48,140.485,140.165,140.185,649200000.0
2009-03-27 19:00:00,140.165,140.355,140.08,140.315,342600000.0
2009-03-27 19:05:00,140.315,140.35,140.145,140.2,341200000.0
2009-03-27 19:10:00,140.185,140.285,140.16,140.205,368400000.0
2009-03-27 19:15:00,140.2,140.25,140.175,140.23,611200000.0
2009-03-27 19:20:00,140.23,140.305,140.15,140.18,388600000.0
2009-03-27 19:25:00,140.18,140.225,140.1,140.16,504200000.0
2009-03-27 19:30:00,140.16,140.31,140.135,140.175,362000000.0
2009-03-27 19:35:00,140.17,140.175,140.085,140.135,371400000.0
2009-03-27 19:40:00,140.135,140.155,139.945,140.155,441400000.0
2009-03-27 19:45:00,140.165,140.195,140.095,140.16,213600000.0
2009-03-27 19:50:00,140.155,140.21,140.055,140.08,327400000.0
2009-03-27 19:55:00,140.08,140.105,139.98,140.025,293600000.0
2009-03-27 20:00:00,140.02,140.06,139.995,140.06,309400000.0
2009-03-27 20:05:00,140.05,140.13,140.005,140.085,367400000.0
2009-03-27 20:10:00,140.08,140.13,140.035,140.12,190000000.0
2009-03-27 20:15:00,140.12,140.16,140.05,140.16,252700000.0
2009-03-27 20:20:00,140.165,140.225,140.11,140.21,318200000.0
2009-03-27 20:25:00,140.205,140.365,140.205,140.315,302800000.0
2009-03-27 20:30:00,140.345,140.395,140.335,140.375,283800000.0
2009-03-27 20:35:00,140.4,140.5,140.375,140.435,351200000.0
2009-03-27 20:40:00,140.435,140.485,140.405,140.46,421800000.0
2009-03-27 20:45:00,140.465,140.465,140.32,140.34,308400000.0
2009-03-27 20:50:00,140.335,140.335,140.235,140.24,233800000.0
2009-03-27 20:55:00,140.245,140.295,140.185,140.215,236200000.0
2009-03-27 21:00:00,140.215,140.265,140.19,140.225,288400000.0
2009-03-27 21:05:00,140.225,140.25,140.13,140.17,164400000.0
2009-03-27 21:10:00,140.17,140.185,140.155,140.155,80600000.0
2009-03-27 21:15:00,140.165,140.165,140.1,140.125,179400000.0
2009-03-27 21:20:00,140.135,140.17,140.125,140.155,111800000.0
2009-03-27 21:25:00,140.155,140.17,140.075,140.08,126200000.0
2009-03-27 21:30:00,140.09,140.09,139.97,140.01,86000000.0
2009-03-27 21:35:00,140.02,140.035,139.95,140.005,96600000.0
2009-03-27 21:40:00,140.0,140.04,139.96,140.03,117400000.0
2009-03-27 21:45:00,140.045,140.065,140.03,140.04,87400000.0
2009-03-27 21:50:00,140.03,140.055,139.965,140.01,42000000.0
2009-03-27 21:55:00,140.01,140.03,139.97,140.03,85600000.0
2009-03-27 22:00:00,140.035,140.04,139.97,140.005,175600000.0
2009-03-27 22:05:00,139.99,140.065,139.98,140.04,377600000.0
2009-03-27 22:10:00,140.04,140.145,140.04,140.105,539000000.0
2009-03-27 22:15:00,140.105,140.205,140.105,140.15,307800000.0
2009-03-27 22:20:00,140.165,140.2,140.13,140.14,378800000.0
2009-03-27 22:25:00,140.14,140.14,140.14,140.14,125400000.0
2009-03-27 22:30:00,140.145,140.145,140.135,140.14,144600000.0
2009-03-27 22:35:00,140.14,140.155,140.135,140.135,167800000.0
2009-03-27 22:40:00,140.135,140.18,140.135,140.155,268800000.0
2009-03-27 22:45:00,140.155,140.205,140.14,140.195,226400000.0
2009-03-27 22:50:00,140.21,140.225,140.13,140.175,546000000.0
2009-03-27 22:55:00,140.135,140.155,140.065,140.09,643200000.0
2009-03-29 23:00:00,140.097,140.109,139.609,139.666,149200000.0
2009-03-29 23:05:00,139.695,139.8,139.382,139.713,32000000.0
2009-03-29 23:10:00,139.595,139.74,139.538,139.623,36300000.0
2009-03-29 23:15:00,139.608,139.743,139.505,139.63,55400000.0
2009-03-29 23:20:00,139.63,139.63,139.57,139.59,42400000.0
2009-03-29 23:25:00,139.59,139.665,139.385,139.513,174200000.0
2009-03-29 23:30:00,139.563,139.718,139.48,139.692,331000000.0
2009-03-29 23:35:00,139.53,139.765,139.485,139.5,224400000.0
2009-03-29 23:40:00,139.52,139.757,139.515,139.61,136000000.0
2009-03-29 23:45:00,139.765,139.775,139.515,139.52,93600000.0
2009-03-29 23:50:00,139.525,139.703,139.51,139.56,151200000.0
2009-03-29 23:55:00,139.57,139.757,139.48,139.757,134000000.0
2009-03-30 00:00:00,139.63,139.79,139.47,139.74,331200000.0
2009-03-30 00:05:00,139.735,139.75,139.69,139.69,67000000.0
2009-03-30 00:10:00,139.695,139.795,139.695,139.795,45000000.0
2009-03-30 00:15:00,139.795,139.86,139.745,139.86,104400000.0
2009-03-30 00:20:00,139.86,139.98,139.845,139.94,195300000.0
2009-03-30 00:25:00,139.945,140.02,139.915,140.02,70200000.0
2009-03-30 00:30:00,140.025,140.18,140.015,140.135,144000000.0
2009-03-30 00:35:00,140.13,140.26,140.13,140.25,100200000.0
2009-03-30 00:40:00,140.245,140.315,140.235,140.28,94800000.0
2009-03-30 00:45:00,140.285,140.355,140.26,140.355,168200000.0
2009-03-30 00:50:00,140.345,140.36,140.285,140.315,204200000.0
2009-03-30 00:55:00,140.315,140.365,140.24,140.24,101200000.0
2009-03-30 01:00:00,140.255,140.32,140.235,140.305,117400000.0
2009-03-30 01:05:00,140.305,140.305,140.19,140.24,87400000.0
2009-03-30 01:10:00,140.245,140.275,140.115,140.14,133200000.0
2009-03-30 01:15:00,140.115,140.14,140.045,140.085,76000000.0
2009-03-30 01:20:00,140.09,140.125,140.04,140.04,84600000.0
2009-03-30 01:25:00,140.055,140.09,139.935,139.975,179600000.0
2009-03-30 01:30:00,139.975,140.025,139.935,139.975,103800000.0
2009-03-30 01:35:00,139.975,139.975,139.805,139.905,159200000.0
2009-03-30 01:40:00,139.905,139.98,139.875,139.96,379800000.0
2009-03-30 01:45:00,139.98,140.09,139.98,140.06,136800000.0
2009-03-30 01:50:00,140.06,140.06,139.94,139.96,176000000.0
2009-03-30 01:55:00,139.96,140.05,139.935,140.0,94800000.0
2009-03-30 02:00:00,140.0,140.03,139.92,139.97,225000000.0
2009-03-30 02:05:00,139.97,139.97,139.875,139.935,171400000.0
2009-03-30 02:10:00,139.935,140.03,139.905,139.985,167400000.0
2009-03-30 02:15:00,139.985,140.21,139.975,140.06,250600000.0
2009-03-30 02:20:00,140.06,140.315,140.05,140.295,347000000.0
2009-03-30 02:25:00,140.3,140.32,140.225,140.295,371000000.0
2009-03-30 02:30:00,140.305,140.46,140.285,140.37,332200000.0
2009-03-30 02:35:00,140.375,140.465,140.37,140.415,348400000.0
2009-03-30 02:40:00,140.415,140.425,140.18,140.195,232200000.0
2009-03-30 02:45:00,140.205,140.245,140.15,140.205,248800000.0
2009-03-30 02:50:00,140.195,140.24,140.005,140.06,344400000.0
2009-03-30 02:55:00,140.05,140.115,140.025,140.055,549200000.0
2009-03-30 03:00:00,140.065,140.075,139.975,140.035,269800000.0
2009-03-30 03:05:00,140.02,140.105,139.99,140.08,244600000.0
2009-03-30 03:10:00,140.085,140.125,140.015,140.015,136600000.0
2009-03-30 03:15:00,140.03,140.09,140.02,140.08,133000000.0
2009-03-30 03:20:00,140.075,140.08,139.96,139.99,105800000.0
2009-03-30 03:25:00,139.99,140.07,139.82,139.875,293800000.0
2009-03-30 03:30:00,139.875,139.875,139.675,139.7,422600000.0
2009-03-30 03:35:00,139.7,139.75,139.605,139.675,322200000.0
2009-03-30 03:40:00,139.685,139.77,139.645,139.76,274600000.0
2009-03-30 03:45:00,139.755,139.845,139.75,139.775,178400000.0
2009-03-30 03:50:00,139.775,139.885,139.725,139.76,174800000.0
2009-03-30 03:55:00,139.715,139.83,139.715,139.81,208100000.0
2009-03-30 04:00:00,139.805,139.86,139.73,139.765,241400000.0
2009-03-30 04:05:00,139.765,139.765,139.56,139.575,264000000.0
2009-03-30 04:10:00,139.57,139.675,139.57,139.675,243800000.0
2009-03-30 04:15:00,139.64,139.68,139.53,139.53,150400000.0
2009-03-30 04:20:00,139.53,139.545,139.43,139.435,220000000.0
2009-03-30 04:25:00,139.435,139.44,139.385,139.415,273400000.0
2009-03-30 04:30:00,139.41,139.455,139.37,139.435,303400000.0
2009-03-30 04:35:00,139.43,139.51,139.43,139.505,186400000.0
2009-03-30 04:40:00,139.495,139.55,139.33,139.355,284200000.0
2009-03-30 04:45:00,139.375,139.38,139.305,139.335,104200000.0
2009-03-30 04:50:00,139.335,139.425,139.325,139.365,183200000.0
2009-03-30 04:55:00,139.365,139.43,139.25,139.345,143600000.0
2009-03-30 05:00:00,139.34,139.43,139.325,139.385,194400000.0
2009-03-30 05:05:00,139.39,139.42,139.365,139.41,92400000.0
2009-03-30 05:10:00,139.42,139.445,139.39,139.39,187200000.0
2009-03-30 05:15:00,139.395,139.395,139.295,139.305,99400000.0
2009-03-30 05:20:00,139.305,139.33,139.29,139.315,212200000.0
2009-03-30 05:25:00,139.32,139.32,139.175,139.275,244400000.0
2009-03-30 05:30:00,139.265,139.31,139.12,139.125,176400000.0
2009-03-30 05:35:00,139.125,139.15,138.95,138.97,321800000.0
2009-03-30 05:40:00,138.965,139.015,138.945,139.015,171800000.0
2009-03-30 05:45:00,139.01,139.19,138.97,139.11,278000000.0
2009-03-30 05:50:00,139.11,139.175,139.095,139.17,125400000.0
2009-03-30 05:55:00,139.18,139.325,139.16,139.3,173200000.0
2009-03-30 06:00:00,139.305,139.305,139.0,139.0,301000000.0
2009-03-30 06:05:00,139.005,139.03,138.75,138.79,469600000.0
2009-03-30 06:10:00,138.79,138.795,138.32,138.505,1000800000.0
2009-03-30 06:15:00,138.495,138.57,138.22,138.235,533200000.0
2009-03-30 06:20:00,138.23,138.415,138.2,138.27,431400000.0
2009-03-30 06:25:00,138.27,138.28,137.87,138.0,686000000.0
2009-03-30 06:30:00,137.995,138.42,137.985,138.355,485800000.0
2009-03-30 06:35:00,138.35,138.4,138.12,138.125,654600000.0
2009-03-30 06:40:00,138.13,138.385,138.13,138.385,323000000.0
2009-03-30 06:45:00,138.385,138.505,138.36,138.405,279800000.0
2009-03-30 06:50:00,138.395,138.455,138.295,138.39,305800000.0
2009-03-30 06:55:00,138.39,138.395,138.24,138.265,207000000.0
2009-03-30 07:00:00,138.265,138.335,138.25,138.275,217200000.0
2009-03-30 07:05:00,138.275,138.31,138.13,138.16,427000000.0
2009-03-30 07:10:00,138.17,138.2,138.065,138.08,408600000.0
2009-03-30 07:15:00,138.095,138.135,137.84,137.855,459600000.0
2009-03-30 07:20:00,137.86,137.9,137.795,137.87,366200000.0
2009-03-30 07:25:00,137.86,137.87,137.315,137.475,758400000.0
2009-03-30 07:30:00,137.47,137.715,137.465,137.57,487600000.0
2009-03-30 07:35:00,137.58,137.895,137.58,137.825,327600000.0
2009-03-30 07:40:00,137.815,137.865,137.75,137.765,292200000.0
2009-03-30 07:45:00,137.77,137.77,137.49,137.535,402600000.0
2009-03-30 07:50:00,137.54,137.555,137.4,137.475,606200000.0
2009-03-30 07:55:00,137.46,137.655,137.415,137.59,477000000.0
2009-03-30 08:00:00,137.59,137.71,137.52,137.69,635000000.0
2009-03-30 08:05:00,137.69,137.75,137.39,137.39,596400000.0
2009-03-30 08:10:00,137.395,137.395,136.955,136.985,967700000.0
2009-03-30 08:15:00,136.98,137.4,136.98,137.315,636200000.0
2009-03-30 08:20:00,137.31,137.33,136.96,136.96,767000000.0
2009-03-30 08:25:00,136.96,137.12,136.85,137.085,856800000.0
2009-03-30 08:30:00,137.09,137.29,137.05,137.26,527000000.0
2009-03-30 08:35:00,137.255,137.345,137.155,137.165,507200000.0
2009-03-30 08:40:00,137.165,137.165,136.98,137.03,687800000.0
2009-03-30 08:45:00,137.04,137.08,136.96,137.065,614000000.0
2009-03-30 08:50:00,137.06,137.125,136.97,136.985,625400000.0
2009-03-30 08:55:00,136.82,137.075,136.82,137.045,1006400000.0
2009-03-30 09:00:00,137.045,137.09,136.9,136.93,721200000.0
2009-03-30 09:05:00,136.93,136.945,136.75,136.83,958500000.0
2009-03-30 09:10:00,136.835,136.835,136.16,136.22,986500000.0
2009-03-30 09:15:00,136.215,136.4,136.13,136.4,1170000000.0
2009-03-30 09:20:00,136.395,136.43,135.905,135.905,1371600000.0
2009-03-30 09:25:00,135.905,136.135,135.79,136.135,1229065000.0
2009-03-30 09:30:00,136.125,136.28,135.98,136.265,969800000.0
2009-03-30 09:35:00,136.27,136.35,136.125,136.205,1045000000.0
2009-03-30 09:40:00,136.205,136.205,135.72,135.765,1201000000.0
2009-03-30 09:45:00,135.765,136.19,135.76,136.105,1120400000.0
2009-03-30 09:50:00,136.11,136.14,135.94,136.02,857800000.0
2009-03-30 09:55:00,136.02,136.22,135.995,136.13,887600000.0
2009-03-30 10:00:00,136.12,136.325,135.945,136.055,1222200000.0
2009-03-30 10:05:00,136.065,136.235,136.055,136.21,531000000.0
2009-03-30 10:10:00,136.2,136.325,136.155,136.3,862400000.0
2009-03-30 10:15:00,136.31,136.385,136.25,136.37,716000000.0
2009-03-30 10:20:00,136.365,136.37,136.175,136.315,618800000.0
2009-03-30 10:25:00,136.315,136.525,136.27,136.49,902800000.0
2009-03-30 10:30:00,136.485,136.66,136.47,136.505,1005600000.0
2009-03-30 10:35:00,136.515,136.555,136.23,136.31,696200000.0
2009-03-30 10:40:00,136.305,136.435,136.225,136.425,660400000.0
2009-03-30 10:45:00,136.43,136.605,136.37,136.465,1109000000.0
2009-03-30 10:50:00,136.47,136.54,136.26,136.405,1407100000.0
2009-03-30 10:55:00,136.405,136.54,136.35,136.515,1013200000.0
2009-03-30 11:00:00,136.515,136.68,136.49,136.6,1436600000.0
2009-03-30 11:05:00,136.6,136.64,136.47,136.505,972400000.0
2009-03-30 11:10:00,136.515,136.745,136.465,136.72,1096400000.0
2009-03-30 11:15:00,136.72,136.845,136.66,136.665,1499000000.0
2009-03-30 11:20:00,136.675,136.73,136.52,136.675,1047600000.0
2009-03-30 11:25:00,136.68,136.855,136.675,136.795,522400000.0
2009-03-30 11:30:00,136.795,136.835,136.675,136.825,1091400000.0
2009-03-30 11:35:00,136.83,136.96,136.765,136.84,1062600000.0
2009-03-30 11:40:00,136.845,136.96,136.785,136.92,1167400000.0
2009-03-30 11:45:00,136.915,137.01,136.85,136.895,1157000000.0
2009-03-30 11:50:00,136.895,136.935,136.77,136.87,847200000.0
2009-03-30 11:55:00,136.87,136.9,136.78,136.82,1092800000.0
2009-03-30 12:00:00,136.815,136.875,136.675,136.685,718000000.0
2009-03-30 12:05:00,136.68,136.82,136.68,136.81,1068600000.0
2009-03-30 12:10:00,136.805,136.84,136.625,136.63,798200000.0
2009-03-30 12:15:00,136.615,136.655,136.485,136.535,1018000000.0
2009-03-30 12:20:00,136.535,136.575,136.47,136.56,871400000.0
2009-03-30 12:25:00,136.56,136.575,136.445,136.515,553200000.0
2009-03-30 12:30:00,136.51,136.63,136.45,136.485,698800000.0
2009-03-30 12:35:00,136.485,136.775,136.48,136.745,896600000.0
2009-03-30 12:40:00,136.75,136.97,136.75,136.97,1047000000.0
2009-03-30 12:45:00,136.97,136.99,136.85,136.91,812800000.0
2009-03-30 12:50:00,136.91,136.935,136.66,136.66,1173200000.0
2009-03-30 12:55:00,136.665,136.975,136.665,136.97,903200000.0
2009-03-30 13:00:00,136.975,137.035,136.925,137.0,783200000.0
2009-03-30 13:05:00,136.995,137.015,136.9,136.905,566000000.0
2009-03-30 13:10:00,136.89,136.985,136.86,136.98,747400000.0
2009-03-30 13:15:00,136.975,137.02,136.86,136.98,457800000.0
2009-03-30 13:20:00,136.98,137.17,136.915,137.11,1006000000.0
2009-03-30 13:25:00,137.105,137.2,137.05,137.17,554800000.0
2009-03-30 13:30:00,137.175,137.395,137.17,137.385,711400000.0
2009-03-30 13:35:00,137.385,137.47,137.35,137.355,1102000000.0
2009-03-30 13:40:00,137.35,137.415,137.325,137.37,609800000.0
2009-03-30 13:45:00,137.38,137.42,137.31,137.36,1106200000.0
2009-03-30 13:50:00,137.36,137.585,137.355,137.52,958800000.0
2009-03-30 13:55:00,137.51,137.56,137.465,137.49,546800000.0
2009-03-30 14:00:00,137.495,137.54,137.45,137.525,470600000.0
2009-03-30 14:05:00,137.525,137.66,137.49,137.63,891000000.0
2009-03-30 14:10:00,137.63,137.745,137.55,137.68,1417300000.0
2009-03-30 14:15:00,137.69,137.79,137.655,137.75,1113300000.0
2009-03-30 14:20:00,137.735,137.825,137.685,137.705,1550000000.0
2009-03-30 14:25:00,137.705,137.84,137.705,137.8,1197200000.0
2009-03-30 14:30:00,137.805,137.97,137.795,137.89,1107400000.0
2009-03-30 14:35:00,137.895,137.9,137.71,137.735,940599999.0
2009-03-30 14:40:00,137.735,137.755,137.6,137.645,532800000.0
2009-03-30 14:45:00,137.65,137.71,137.49,137.5,691600000.0
2009-03-30 14:50:00,137.5,137.615,137.44,137.55,1328600000.0
2009-03-30 14:55:00,137.55,137.57,137.405,137.43,1571400001.0
2009-03-30 15:00:00,137.43,137.495,137.405,137.475,1011200000.0
2009-03-30 15:05:00,137.475,137.5,137.39,137.49,683200000.0
2009-03-30 15:10:00,137.49,137.575,137.39,137.435,1232400000.0
2009-03-30 15:15:00,137.43,137.45,137.18,137.195,852200000.0
2009-03-30 15:20:00,137.185,137.2,136.9,136.945,1393499999.0
2009-03-30 15:25:00,136.94,137.18,136.93,137.18,1183200000.0
2009-03-30 15:30:00,137.175,137.265,137.085,137.23,1712500000.0
2009-03-30 15:35:00,137.24,137.315,137.18,137.22,1119100000.0
2009-03-30 15:40:00,137.215,137.235,136.935,136.935,1143400000.0
2009-03-30 15:45:00,136.935,137.22,136.89,137.185,1750600000.0
2009-03-30 15:50:00,137.15,137.18,136.97,137.065,1922299999.0
2009-03-30 15:55:00,137.06,137.21,137.015,137.195,1282400000.0
2009-03-30 16:00:00,137.185,137.205,136.99,137.11,2067600000.0
2009-03-30 16:05:00,137.1,137.145,136.92,137.145,2277800000.0
2009-03-30 16:10:00,137.15,137.195,137.07,137.095,1180000000.0
2009-03-30 16:15:00,137.095,137.325,137.055,137.325,1421400000.0
2009-03-30 16:20:00,137.32,137.41,137.215,137.35,980200000.0
2009-03-30 16:25:00,137.35,137.525,137.35,137.48,1015400000.0
2009-03-30 16:30:00,137.475,137.475,137.2,137.315,1434900000.0
2009-03-30 16:35:00,137.315,137.485,137.3,137.47,1708600000.0
2009-03-30 16:40:00,137.48,137.54,137.4,137.4,1412400000.0
2009-03-30 16:45:00,137.405,137.465,137.24,137.445,1106100000.0
2009-03-30 16:50:00,137.445,137.555,137.4,137.475,1232400000.0
2009-03-30 16:55:00,137.475,137.59,137.45,137.495,1761000000.0
2009-03-30 17:00:00,137.495,137.53,137.385,137.45,1512600000.0
2009-03-30 17:05:00,137.455,137.465,137.29,137.29,2328400000.0
2009-03-30 17:10:00,137.29,137.51,137.245,137.475,1820600000.0
2009-03-30 17:15:00,137.475,137.645,137.46,137.64,1741400000.0
2009-03-30 17:20:00,137.645,138.195,137.62,137.925,1780008320.0
2009-03-30 17:25:00,137.92,137.985,137.815,137.925,1408800000.0
2009-03-30 17:30:00,137.915,137.93,137.6,137.675,1029200000.0
2009-03-30 17:35:00,137.675,137.675,137.51,137.57,963000000.0
2009-03-30 17:40:00,137.565,137.745,137.425,137.675,1300000000.0
2009-03-30 17:45:00,137.68,138.1,137.665,138.08,1292400000.0
2009-03-30 17:50:00,138.075,138.185,137.905,137.945,1492200000.0
2009-03-30 17:55:00,137.94,138.03,137.58,137.83,1020000000.0
2009-03-30 18:00:00,137.84,138.0,137.815,137.89,1362600000.0
2009-03-30 18:05:00,137.895,138.185,137.865,138.065,1039800000.0
2009-03-30 18:10:00,138.07,138.14,137.99,138.08,973200000.0
2009-03-30 18:15:00,138.085,138.285,138.005,138.265,941400000.0
2009-03-30 18:20:00,138.26,138.27,138.155,138.215,524800000.0
2009-03-30 18:25:00,138.225,138.33,138.215,138.26,651200000.0
2009-03-30 18:30:00,138.25,138.25,138.04,138.105,485000000.0
2009-03-30 18:35:00,138.105,138.3,138.1,138.24,793400000.0
2009-03-30 18:40:00,138.24,138.435,138.215,138.43,725400000.0
2009-03-30 18:45:00,138.43,138.535,138.365,138.535,809000000.0
2009-03-30 18:50:00,138.54,138.57,138.465,138.505,535400000.0
2009-03-30 18:55:00,138.51,138.51,138.355,138.38,591400000.0
2009-03-30 19:00:00,138.385,138.505,138.36,138.425,540800000.0
2009-03-30 19:05:00,138.43,138.44,138.34,138.43,558200000.0
2009-03-30 19:10:00,138.425,138.5,138.41,138.485,478800000.0
2009-03-30 19:15:00,138.485,138.485,138.23,138.23,252400000.0
2009-03-30 19:20:00,138.23,138.295,138.225,138.245,611000000.0
2009-03-30 19:25:00,138.24,138.32,138.22,138.305,888400000.0
2009-03-30 19:30:00,138.305,138.45,138.3,138.315,535600000.0
2009-03-30 19:35:00,138.315,138.315,138.105,138.115,545000000.0
2009-03-30 19:40:00,138.12,138.19,138.08,138.1,478600000.0
2009-03-30 19:45:00,138.105,138.105,137.805,137.855,683500000.0
2009-03-30 19:50:00,137.87,137.895,137.665,137.695,683200000.0
2009-03-30 19:55:00,137.7,137.79,137.665,137.785,646200000.0
2009-03-30 20:00:00,137.785,137.955,137.77,137.88,863000000.0
2009-03-30 20:05:00,137.875,137.93,137.75,137.75,1347400000.0
2009-03-30 20:10:00,137.745,137.815,137.695,137.765,652400000.0
2009-03-30 20:15:00,137.76,137.875,137.76,137.795,477200000.0
2009-03-30 20:20:00,137.8,137.805,137.705,137.77,350400000.0
2009-03-30 20:25:00,137.76,137.81,137.68,137.71,352500000.0
2009-03-30 20:30:00,137.72,137.815,137.645,137.815,298200000.0
2009-03-30 20:35:00,137.815,137.82,137.74,137.755,226000000.0
2009-03-30 20:40:00,137.76,137.77,137.655,137.66,317400000.0
2009-03-30 20:45:00,137.66,137.81,137.64,137.795,303800000.0
2009-03-30 20:50:00,137.785,137.86,137.745,137.85,438800000.0
2009-03-30 20:55:00,137.84,137.98,137.78,137.79,406600000.0
2009-03-30 21:00:00,137.785,137.855,137.78,137.845,225800000.0
2009-03-30 21:05:00,137.845,138.06,137.845,138.01,219600000.0
2009-03-30 21:10:00,138.015,138.355,138.015,138.355,822950000.0
2009-03-30 21:15:00,138.35,138.39,138.17,138.265,715000000.0
2009-03-30 21:20:00,138.27,138.335,138.22,138.305,699400000.0
2009-03-30 21:25:00,138.31,138.4,138.255,138.35,392800000.0
2009-03-30 21:30:00,138.35,138.42,138.35,138.38,382000000.0
2009-03-30 21:35:00,138.385,138.405,138.28,138.305,255400000.0
2009-03-30 21:40:00,138.31,138.39,138.305,138.35,290600000.0
2009-03-30 21:45:00,138.345,138.52,138.335,138.46,272000000.0
2009-03-30 21:50:00,138.465,138.56,138.43,138.555,273000000.0
2009-03-30 21:55:00,138.55,138.655,138.48,138.63,258000000.0
2009-03-30 22:00:00,138.63,138.655,138.56,138.625,77600000.0
2009-03-30 22:05:00,138.6,138.625,138.59,138.59,133600000.0
2009-03-30 22:10:00,138.585,138.605,138.55,138.59,135000000.0
2009-03-30 22:15:00,138.59,138.75,138.59,138.725,211800000.0
2009-03-30 22:20:00,138.725,138.795,138.64,138.795,228600000.0
2009-03-30 22:25:00,138.77,138.785,138.615,138.665,161600000.0
2009-03-30 22:30:00,138.65,138.695,138.59,138.625,168400000.0
2009-03-30 22:35:00,138.615,138.64,138.585,138.625,164600000.0
2009-03-30 22:40:00,138.625,138.675,138.62,138.67,77200000.0
2009-03-30 22:45:00,138.675,138.775,138.67,138.715,118600000.0
2009-03-30 22:50:00,138.71,138.725,138.63,138.665,138200000.0
2009-03-30 22:55:00,138.67,138.73,138.66,138.73,47500000.0
2009-03-30 23:00:00,138.705,138.775,138.646,138.75,203000000.0
2009-03-30 23:05:00,138.75,138.845,138.69,138.715,119200000.0
2009-03-30 23:10:00,138.725,138.755,138.695,138.74,103400000.0
2009-03-30 23:15:00,138.745,138.77,138.745,138.745,46200000.0
2009-03-30 23:20:00,138.765,138.845,138.755,138.82,131199999.0
2009-03-30 23:25:00,138.825,138.83,138.75,138.785,95800000.0
2009-03-30 23:30:00,138.78,138.785,138.69,138.775,64800000.0
2009-03-30 23:35:00,138.775,138.81,138.7,138.75,219000000.0
2009-03-30 23:40:00,138.755,138.78,138.73,138.76,143200000.0
2009-03-30 23:45:00,138.76,138.85,138.75,138.805,101900000.0
2009-03-30 23:50:00,138.81,138.89,138.785,138.88,176800000.0
2009-03-30 23:55:00,138.88,139.04,138.845,139.015,187400000.0
2009-03-31 00:00:00,139.015,139.32,139.005,139.065,502200000.0
2009-03-31 00:05:00,139.085,139.1,138.92,138.985,265200000.0
2009-03-31 00:10:00,138.98,139.04,138.965,138.98,83200000.0
2009-03-31 00:15:00,138.985,138.985,138.83,138.845,155000000.0
2009-03-31 00:20:00,138.83,138.88,138.825,138.85,39200000.0
2009-03-31 00:25:00,138.855,138.855,138.775,138.8,126400000.0
2009-03-31 00:30:00,138.795,138.805,138.725,138.725,136600000.0
2009-03-31 00:35:00,138.715,138.78,138.685,138.78,259600000.0
2009-03-31 00:40:00,138.775,138.98,138.765,138.955,190800000.0
2009-03-31 00:45:00,138.95,138.95,138.805,138.855,139000000.0
2009-03-31 00:50:00,138.845,138.86,138.755,138.76,158000000.0
2009-03-31 00:55:00,138.76,138.82,138.75,138.795,150200000.0
2009-03-31 01:00:00,138.805,138.805,138.755,138.805,313200000.0
2009-03-31 01:05:00,138.81,138.835,138.755,138.775,436600000.0
2009-03-31 01:10:00,138.77,138.86,138.765,138.82,239600000.0
2009-03-31 01:15:00,138.81,138.85,138.755,138.815,261200000.0
2009-03-31 01:20:00,138.815,138.815,138.735,138.755,248400000.0
2009-03-31 01:25:00,138.755,138.76,138.57,138.655,524000000.0
2009-03-31 01:30:00,138.635,138.695,138.585,138.695,431200000.0
2009-03-31 01:35:00,138.695,138.77,138.685,138.73,213000000.0
2009-03-31 01:40:00,138.73,138.825,138.71,138.745,160000000.0
2009-03-31 01:45:00,138.75,138.8,138.68,138.7,238200000.0
2009-03-31 01:50:00,138.705,138.82,138.675,138.82,250200000.0
2009-03-31 01:55:00,138.81,138.985,138.805,138.86,290800000.0
2009-03-31 02:00:00,138.865,138.895,138.725,138.76,418400000.0
2009-03-31 02:05:00,138.775,139.045,138.765,139.045,657800000.0
2009-03-31 02:10:00,139.035,139.35,139.035,139.295,731200000.0
2009-03-31 02:15:00,139.3,139.315,139.215,139.255,902300000.0
2009-03-31 02:20:00,139.255,139.33,139.235,139.29,362800000.0
2009-03-31 02:25:00,139.295,139.39,139.225,139.33,358000000.0
2009-03-31 02:30:00,139.33,139.43,139.29,139.325,526000000.0
2009-03-31 02:35:00,139.32,139.55,139.32,139.54,550400000.0
2009-03-31 02:40:00,139.54,139.77,139.45,139.655,608200000.0
2009-03-31 02:45:00,139.685,139.9,139.58,139.86,924600000.0
2009-03-31 02:50:00,139.85,140.42,139.835,140.42,1662400000.0
2009-03-31 02:55:00,140.425,140.465,139.835,139.89,1319000000.0
2009-03-31 03:00:00,139.87,140.53,139.87,140.445,744200000.0
2009-03-31 03:05:00,140.445,140.45,140.075,140.13,750600000.0
2009-03-31 03:10:00,140.13,140.2,139.98,140.025,352000000.0
2009-03-31 03:15:00,140.01,140.115,139.96,140.025,461000000.0
2009-03-31 03:20:00,140.025,140.07,139.94,140.01,315000000.0
2009-03-31 03:25:00,140.005,140.04,139.915,139.93,285400000.0
2009-03-31 03:30:00,139.92,140.06,139.92,140.035,127400000.0
2009-03-31 03:35:00,140.03,140.18,139.945,140.18,435800000.0
2009-03-31 03:40:00,140.185,140.31,140.165,140.31,702000000.0
2009-03-31 03:45:00,140.3,140.34,140.13,140.18,292200000.0
2009-03-31 03:50:00,140.18,140.3,140.105,140.285,639200000.0
2009-03-31 03:55:00,140.29,140.555,140.275,140.425,997000000.0
2009-03-31 04:00:00,140.44,140.44,140.335,140.365,618000000.0
2009-03-31 04:05:00,140.37,140.37,140.195,140.32,520200000.0
2009-03-31 04:10:00,140.32,140.495,140.315,140.495,387600000.0
2009-03-31 04:15:00,140.495,140.53,140.23,140.285,412800000.0
2009-03-31 04:20:00,140.285,140.48,140.205,140.415,572400000.0
2009-03-31 04:25:00,140.41,140.43,140.35,140.36,506400000.0
2009-03-31 04:30:00,140.375,140.4,140.345,140.37,498600000.0
2009-03-31 04:35:00,140.375,140.54,140.365,140.45,644000000.0
2009-03-31 04:40:00,140.445,140.465,140.355,140.38,455400000.0
2009-03-31 04:45:00,140.385,140.39,140.225,140.265,673400000.0
2009-03-31 04:50:00,140.265,140.335,140.22,140.335,414400000.0
2009-03-31 04:55:00,140.335,140.35,140.295,140.3,308800000.0
2009-03-31 05:00:00,140.3,140.38,140.25,140.27,501000000.0
2009-03-31 05:05:00,140.275,140.275,140.125,140.13,515200000.0
2009-03-31 05:10:00,140.135,140.225,140.135,140.215,496000000.0
2009-03-31 05:15:00,140.22,140.305,140.185,140.3,397200000.0
2009-03-31 05:20:00,140.305,140.43,140.29,140.405,152200000.0
2009-03-31 05:25:00,140.405,140.465,140.4,140.435,162600000.0
2009-03-31 05:30:00,140.435,140.81,140.405,140.755,555000000.0
2009-03-31 05:35:00,140.755,140.99,140.755,140.92,495000000.0
2009-03-31 05:40:00,140.915,141.1,140.87,141.005,424400000.0
2009-03-31 05:45:00,141.015,141.125,140.89,140.915,739800000.0
2009-03-31 05:50:00,140.905,140.955,140.825,140.91,275600000.0
2009-03-31 05:55:00,140.905,140.905,140.685,140.71,277000000.0
2009-03-31 06:00:00,140.72,140.74,140.51,140.555,163000000.0
2009-03-31 06:05:00,140.575,140.725,140.575,140.62,356600000.0
2009-03-31 06:10:00,140.615,140.63,140.52,140.56,304600000.0
2009-03-31 06:15:00,140.555,140.56,140.32,140.375,387200000.0
2009-03-31 06:20:00,140.36,140.365,140.0,140.0,354000000.0
2009-03-31 06:25:00,140.0,140.22,140.0,140.16,505200000.0
2009-03-31 06:30:00,140.18,140.37,140.17,140.34,412400000.0
2009-03-31 06:35:00,140.345,140.435,140.32,140.41,368000000.0
2009-03-31 06:40:00,140.42,140.44,140.32,140.38,236000000.0
2009-03-31 06:45:00,140.395,140.47,140.35,140.465,289800000.0
2009-03-31 06:50:00,140.47,140.6,140.46,140.52,214800000.0
2009-03-31 06:55:00,140.515,140.57,140.405,140.45,339800000.0
2009-03-31 07:00:00,140.45,140.465,140.36,140.36,479200000.0
2009-03-31 07:05:00,140.35,140.37,140.185,140.235,351400000.0
2009-03-31 07:10:00,140.23,140.28,140.2,140.235,336200000.0
2009-03-31 07:15:00,140.23,140.26,140.165,140.17,297400000.0
2009-03-31 07:20:00,140.165,140.17,140.055,140.06,259200000.0
2009-03-31 07:25:00,140.06,140.35,140.03,140.34,366200000.0
2009-03-31 07:30:00,140.34,140.345,140.11,140.12,450400000.0
2009-03-31 07:35:00,140.115,140.14,140.085,140.09,91800000.0
2009-03-31 07:40:00,140.1,140.105,139.975,139.995,278600000.0
2009-03-31 07:45:00,139.99,140.005,139.715,139.715,543100000.0
2009-03-31 07:50:00,139.715,139.765,139.52,139.76,923400000.0
2009-03-31 07:55:00,139.755,139.825,139.66,139.715,703400000.0
2009-03-31 08:00:00,139.715,139.84,139.655,139.71,599400000.0
2009-03-31 08:05:00,139.725,140.135,139.68,140.13,714000000.0
2009-03-31 08:10:00,140.13,140.27,140.06,140.22,535000000.0
2009-03-31 08:15:00,140.22,140.57,140.18,140.54,770800000.0
2009-03-31 08:20:00,140.545,140.81,140.505,140.545,981000000.0
2009-03-31 08:25:00,140.55,140.615,140.455,140.485,1005800000.0
2009-03-31 08:30:00,140.485,140.785,140.355,140.74,935000000.0
2009-03-31 08:35:00,140.75,141.015,140.635,140.775,1135000000.0
2009-03-31 08:40:00,140.78,140.895,140.74,140.795,674600000.0
2009-03-31 08:45:00,140.8,141.055,140.755,140.89,1027599999.0
2009-03-31 08:50:00,140.885,140.92,140.625,140.625,834400000.0
2009-03-31 08:55:00,140.625,140.73,140.585,140.615,1229200000.0
2009-03-31 09:00:00,140.615,140.655,140.045,140.12,1592400000.0
2009-03-31 09:05:00,140.115,140.22,140.065,140.185,614800000.0
2009-03-31 09:10:00,140.195,140.675,140.185,140.47,885000000.0
2009-03-31 09:15:00,140.465,140.47,140.29,140.36,642900000.0
2009-03-31 09:20:00,140.355,140.42,140.125,140.27,723200000.0
2009-03-31 09:25:00,140.275,140.325,140.07,140.095,1025400000.0
2009-03-31 09:30:00,140.095,140.11,139.9,139.9,1145200000.0
2009-03-31 09:35:00,139.9,140.05,139.875,139.95,597600000.0
2009-03-31 09:40:00,139.95,140.2,139.94,140.155,930400000.0
2009-03-31 09:45:00,140.155,140.29,140.01,140.08,843400000.0
2009-03-31 09:50:00,140.09,140.435,140.09,140.395,1006000000.0
2009-03-31 09:55:00,140.385,140.395,140.225,140.34,809000000.0
2009-03-31 10:00:00,140.325,140.655,140.325,140.58,893200000.0
2009-03-31 10:05:00,140.56,140.585,140.335,140.355,656800000.0
2009-03-31 10:10:00,140.38,140.39,140.285,140.33,565800000.0
2009-03-31 10:15:00,140.35,140.37,140.185,140.295,826000000.0
2009-03-31 10:20:00,140.3,140.3,140.08,140.095,863200001.0
2009-03-31 10:25:00,140.1,140.22,139.96,140.18,1145400000.0
2009-03-31 10:30:00,140.18,140.4,140.18,140.365,576600000.0
2009-03-31 10:35:00,140.36,140.425,140.325,140.335,558200000.0
2009-03-31 10:40:00,140.335,140.41,140.235,140.27,533400000.0
2009-03-31 10:45:00,140.285,140.45,140.27,140.285,1234000000.0
2009-03-31 10:50:00,140.28,140.285,140.14,140.19,502000000.0
2009-03-31 10:55:00,140.17,140.26,140.11,140.185,504400000.0
2009-03-31 11:00:00,140.195,140.28,140.155,140.26,766000000.0
2009-03-31 11:05:00,140.26,140.34,140.19,140.305,534600000.0
2009-03-31 11:10:00,140.305,140.51,140.24,140.44,979600000.0
2009-03-31 11:15:00,140.44,140.515,140.3,140.34,722400000.0
2009-03-31 11:20:00,140.345,140.595,140.34,140.59,824400000.0
2009-03-31 11:25:00,140.585,140.64,140.445,140.475,1095600000.0
2009-03-31 11:30:00,140.47,140.49,140.285,140.405,737800000.0
2009-03-31 11:35:00,140.4,140.515,140.385,140.445,560400000.0
2009-03-31 11:40:00,140.44,140.615,140.435,140.535,633600000.0
2009-03-31 11:45:00,140.535,140.575,140.47,140.54,463400000.0
2009-03-31 11:50:00,140.54,140.575,140.485,140.575,386200000.0
2009-03-31 11:55:00,140.575,140.59,140.455,140.46,545000000.0
2009-03-31 12:00:00,140.455,140.475,140.31,140.325,1022200000.0
2009-03-31 12:05:00,140.32,140.345,140.255,140.315,475600000.0
2009-03-31 12:10:00,140.315,140.45,140.295,140.4,798800000.0
2009-03-31 12:15:00,140.405,140.47,140.31,140.445,992000000.0
2009-03-31 12:20:00,140.445,140.62,140.4,140.58,1013200000.0
2009-03-31 12:25:00,140.585,140.745,140.585,140.72,1195000000.0
2009-03-31 12:30:00,140.71,140.805,140.66,140.695,1182300000.0
2009-03-31 12:35:00,140.7,140.82,140.69,140.805,1131800000.0
2009-03-31 12:40:00,140.805,140.875,140.715,140.8,906100000.0
2009-03-31 12:45:00,140.79,140.895,140.76,140.85,1189800000.0
2009-03-31 12:50:00,140.855,140.96,140.765,140.92,793600000.0
2009-03-31 12:55:00,140.92,141.165,140.91,141.1,1128000000.0
2009-03-31 13:00:00,141.1,141.12,140.975,141.04,881800000.0
2009-03-31 13:05:00,141.04,141.185,140.98,141.11,1096800000.0
2009-03-31 13:10:00,141.115,141.345,141.11,141.335,1243000000.0
2009-03-31 13:15:00,141.34,141.37,141.105,141.135,785000000.0
2009-03-31 13:20:00,141.13,141.245,141.035,141.04,674000000.0
2009-03-31 13:25:00,141.04,141.055,140.94,140.94,809400000.0
2009-03-31 13:30:00,140.94,140.99,140.785,140.855,1120600000.0
2009-03-31 13:35:00,140.855,140.915,140.585,140.65,758400000.0
2009-03-31 13:40:00,140.65,140.745,140.58,140.73,762600000.0
2009-03-31 13:45:00,140.725,141.155,140.725,141.125,905500000.0
2009-03-31 13:50:00,141.125,141.175,140.835,140.945,1012800000.0
2009-03-31 13:55:00,140.95,140.95,140.8,140.81,586600000.0
2009-03-31 14:00:00,140.825,141.085,140.805,141.03,1080000000.0
2009-03-31 14:05:00,141.04,141.07,140.85,140.955,712600000.0
2009-03-31 14:10:00,140.965,141.065,140.85,140.91,829400000.0
2009-03-31 14:15:00,140.91,140.96,140.855,140.875,845000000.0
2009-03-31 14:20:00,140.855,141.02,140.835,140.88,492000000.0
2009-03-31 14:25:00,140.885,140.96,140.845,140.9,642000000.0
2009-03-31 14:30:00,140.91,141.01,140.87,141.005,513200000.0
2009-03-31 14:35:00,141.005,141.105,140.95,141.08,833800000.0
2009-03-31 14:40:00,141.085,141.135,140.995,141.035,1067400000.0
2009-03-31 14:45:00,141.035,141.05,140.985,141.0,861200000.0
2009-03-31 14:50:00,140.995,141.155,140.99,141.12,1061800000.0
2009-03-31 14:55:00,141.12,141.13,140.9,140.94,1257600000.0
2009-03-31 15:00:00,140.94,140.985,140.6,140.705,1433200002.0
2009-03-31 15:05:00,140.71,140.81,140.69,140.785,1157600000.0
2009-03-31 15:10:00,140.785,140.905,140.735,140.905,692200000.0
2009-03-31 15:15:00,140.905,140.945,140.755,140.9,696800000.0
2009-03-31 15:20:00,140.9,140.95,140.88,140.88,861600000.0
2009-03-31 15:25:00,140.89,140.96,140.835,140.955,864000000.0
2009-03-31 15:30:00,140.955,140.98,140.84,140.89,705600000.0
2009-03-31 15:35:00,140.89,140.91,140.79,140.83,443600000.0
2009-03-31 15:40:00,140.83,140.845,140.645,140.68,993600000.0
2009-03-31 15:45:00,140.675,140.695,140.485,140.55,1170399999.0
2009-03-31 15:50:00,140.57,140.57,140.365,140.435,1511000000.0
2009-03-31 15:55:00,140.435,140.58,140.39,140.465,2230200001.0
2009-03-31 16:00:00,140.455,140.59,140.41,140.56,2055400001.0
2009-03-31 16:05:00,140.57,140.71,140.555,140.655,2002400000.0
2009-03-31 16:10:00,140.645,140.715,140.54,140.6,1424600000.0
2009-03-31 16:15:00,140.605,140.7,140.59,140.695,919000000.0
2009-03-31 16:20:00,140.695,140.765,140.645,140.735,887800000.0
2009-03-31 16:25:00,140.735,140.815,140.645,140.815,1849999999.0
2009-03-31 16:30:00,140.815,141.035,140.81,140.9,1957000000.0
2009-03-31 16:35:00,140.9,140.95,140.865,140.915,1452600000.0
2009-03-31 16:40:00,140.92,141.02,140.885,140.905,1579800000.0
2009-03-31 16:45:00,140.91,141.04,140.8,140.84,2300799999.0
2009-03-31 16:50:00,140.84,140.95,140.755,140.94,2373999998.0
2009-03-31 16:55:00,140.94,141.59,140.86,141.54,2866599999.0
2009-03-31 17:00:00,141.535,141.89,141.37,141.865,3598700000.0
2009-03-31 17:05:00,141.86,141.87,141.445,141.62,3150700002.0
2009-03-31 17:10:00,141.61,142.125,141.6,142.005,2420874894.0
2009-03-31 17:15:00,142.005,142.1,141.79,142.07,2756200000.0
2009-03-31 17:20:00,142.07,142.09,141.805,141.965,2353800000.0
2009-03-31 17:25:00,141.965,142.15,141.895,142.06,2517600000.0
2009-03-31 17:30:00,142.06,142.14,141.945,142.105,2500399999.0
2009-03-31 17:35:00,142.1,142.215,142.05,142.195,1464400000.0
2009-03-31 17:40:00,142.2,142.26,141.985,142.025,1726400000.0
2009-03-31 17:45:00,142.035,142.125,141.865,141.87,1689000000.0
2009-03-31 17:50:00,141.845,141.91,141.765,141.77,1199000000.0
2009-03-31 17:55:00,141.79,141.855,141.68,141.78,1277400000.0
2009-03-31 18:00:00,141.8,141.945,141.725,141.92,987600000.0
2009-03-31 18:05:00,141.915,141.93,141.72,141.815,1443400000.0
2009-03-31 18:10:00,141.815,141.945,141.69,141.925,1490000000.0
2009-03-31 18:15:00,141.935,141.95,141.825,141.825,595800000.0
2009-03-31 18:20:00,141.825,141.945,141.805,141.84,417400000.0
2009-03-31 18:25:00,141.83,141.905,141.785,141.885,580400000.0
2009-03-31 18:30:00,141.885,141.885,141.74,141.8,663400000.0
2009-03-31 18:35:00,141.795,141.83,141.735,141.83,647600000.0
2009-03-31 18:40:00,141.83,141.935,141.83,141.87,496800000.0
2009-03-31 18:45:00,141.87,141.94,141.84,141.905,596600000.0
2009-03-31 18:50:00,141.89,142.09,141.865,142.055,1201200000.0
2009-03-31 18:55:00,142.055,142.08,141.97,142.04,841600000.0
2009-03-31 19:00:00,142.04,142.06,141.98,142.03,1022800000.0
2009-03-31 19:05:00,142.03,142.045,141.9,141.94,986400000.0
2009-03-31 19:10:00,141.94,142.095,141.935,142.02,850000000.0
2009-03-31 19:15:00,142.025,142.03,141.91,141.925,513800000.0
2009-03-31 19:20:00,141.92,141.97,141.88,141.96,557400000.0
2009-03-31 19:25:00,141.96,141.97,141.925,141.94,329800000.0
2009-03-31 19:30:00,141.945,142.105,141.895,142.09,818200000.0
2009-03-31 19:35:00,142.095,142.14,141.955,141.985,793000000.0
2009-03-31 19:40:00,141.98,141.98,141.86,141.905,465400000.0
2009-03-31 19:45:00,141.91,141.955,141.875,141.93,690800000.0
2009-03-31 19:50:00,141.935,141.935,141.83,141.83,332400000.0
2009-03-31 19:55:00,141.83,141.855,141.725,141.765,316200000.0
2009-03-31 20:00:00,141.77,141.845,141.745,141.83,639600000.0
2009-03-31 20:05:00,141.825,141.91,141.8,141.9,424800000.0
2009-03-31 20:10:00,141.9,142.105,141.875,142.06,502800000.0
2009-03-31 20:15:00,142.07,142.16,142.045,142.12,572600000.0
2009-03-31 20:20:00,142.115,142.135,142.02,142.07,513200000.0
2009-03-31 20:25:00,142.065,142.13,142.03,142.035,407400000.0
2009-03-31 20:30:00,142.035,142.1,141.98,142.055,576800000.0
2009-03-31 20:35:00,142.055,142.2,142.045,142.19,885200000.0
2009-03-31 20:40:00,142.19,142.23,142.16,142.175,576600000.0
2009-03-31 20:45:00,142.18,142.23,142.15,142.21,595400000.0
2009-03-31 20:50:00,142.205,142.23,142.165,142.185,685200000.0
2009-03-31 20:55:00,142.18,142.195,142.06,142.14,923400000.0
2009-03-31 21:00:00,142.145,142.195,142.04,142.085,537200000.0
2009-03-31 21:05:00,142.075,142.155,142.01,142.155,440400000.0
2009-03-31 21:10:00,142.16,142.22,142.14,142.175,388600000.0
2009-03-31 21:15:00,142.18,142.25,142.16,142.2,244800000.0
2009-03-31 21:20:00,142.2,142.255,142.2,142.235,226200000.0
2009-03-31 21:25:00,142.245,142.535,142.225,142.41,820400000.0
2009-03-31 21:30:00,142.43,142.44,142.185,142.235,504800000.0
2009-03-31 21:35:00,142.225,142.225,142.145,142.21,362600000.0
2009-03-31 21:40:00,142.205,142.285,142.105,142.26,360800000.0
2009-03-31 21:45:00,142.26,142.35,142.175,142.175,848800000.0
2009-03-31 21:50:00,142.175,142.205,141.905,142.045,444200000.0
2009-03-31 21:55:00,142.06,142.12,142.0,142.005,591400000.0
2009-03-31 22:00:00,141.97,142.065,141.95,142.04,346600000.0
2009-03-31 22:05:00,142.04,142.09,141.925,141.94,443400000.0
2009-03-31 22:10:00,141.94,141.95,141.83,141.85,453000000.0
2009-03-31 22:15:00,141.855,141.855,141.635,141.73,879200000.0
2009-03-31 22:20:00,141.715,141.745,141.69,141.7,277000000.0
2009-03-31 22:25:00,141.7,141.81,141.7,141.75,198600000.0
2009-03-31 22:30:00,141.74,141.845,141.74,141.78,345000000.0
2009-03-31 22:35:00,141.78,141.82,141.71,141.715,377200000.0
2009-03-31 22:40:00,141.715,141.805,141.705,141.775,361000000.0
2009-03-31 22:45:00,141.785,141.86,141.78,141.79,220200000.0
2009-03-31 22:50:00,141.79,141.87,141.755,141.765,249400000.0
2009-03-31 22:55:00,141.775,141.825,141.7,141.74,246800000.0
2009-03-31 23:00:00,141.705,141.755,141.66,141.735,67600000.0
2009-03-31 23:05:00,141.735,141.745,141.6,141.65,192200000.0
2009-03-31 23:10:00,141.65,141.655,141.435,141.465,355800000.0
2009-03-31 23:15:00,141.465,141.605,141.465,141.56,295400000.0
2009-03-31 23:20:00,141.565,141.605,141.535,141.605,219400000.0
2009-03-31 23:25:00,141.545,141.595,141.51,141.57,129600000.0
2009-03-31 23:30:00,141.57,141.61,141.545,141.555,147200000.0
2009-03-31 23:35:00,141.555,141.58,141.495,141.525,172400000.0
2009-03-31 23:40:00,141.535,141.55,141.495,141.54,72800000.0
2009-03-31 23:45:00,141.55,141.66,141.54,141.625,471800000.0
2009-03-31 23:50:00,141.62,141.655,141.55,141.575,94600000.0
2009-03-31 23:55:00,141.57,141.645,141.57,141.625,61200000.0
2009-04-01 00:00:00,141.625,141.675,141.605,141.645,180800000.0
2009-04-01 00:05:00,141.64,141.855,141.625,141.81,207000000.0
2009-04-01 00:10:00,141.81,141.835,141.78,141.82,97400000.0
2009-04-01 00:15:00,141.78,141.82,141.705,141.815,130400000.0
2009-04-01 00:20:00,141.835,142.07,141.8,142.045,330305758.0
2009-04-01 00:25:00,142.045,142.165,142.045,142.11,166800000.0
2009-04-01 00:30:00,142.115,142.135,141.985,142.03,275000000.0
2009-04-01 00:35:00,142.04,142.205,142.04,142.045,250600000.0
2009-04-01 00:40:00,142.045,142.085,141.99,142.07,196600000.0
2009-04-01 00:45:00,142.075,142.215,142.065,142.15,278600000.0
2009-04-01 00:50:00,142.135,142.155,142.05,142.105,175800000.0
2009-04-01 00:55:00,142.1,142.11,141.985,141.985,134400000.0
2009-04-01 01:00:00,141.99,142.025,141.855,141.87,203000000.0
2009-04-01 01:05:00,141.88,141.985,141.835,141.975,264800000.0
2009-04-01 01:10:00,141.985,141.985,141.905,141.91,87600000.0
2009-04-01 01:15:00,141.9,141.995,141.885,141.97,131600000.0
2009-04-01 01:20:00,141.965,142.05,141.96,142.05,116400000.0
2009-04-01 01:25:00,142.05,142.195,142.04,142.18,223600000.0
2009-04-01 01:30:00,142.175,142.26,142.17,142.255,187200000.0
2009-04-01 01:35:00,142.245,142.245,142.105,142.155,192200000.0
2009-04-01 01:40:00,142.165,142.185,142.115,142.185,128600000.0
2009-04-01 01:45:00,142.19,142.235,142.16,142.21,107400000.0
2009-04-01 01:50:00,142.225,142.63,142.185,142.63,543800000.0
2009-04-01 01:55:00,142.63,142.81,142.545,142.61,552200000.0
2009-04-01 02:00:00,142.62,142.635,140.7,140.94,1503800000.0
2009-04-01 02:05:00,140.955,141.88,140.915,141.765,984400000.0
2009-04-01 02:10:00,141.775,141.805,140.975,141.05,680600000.0
2009-04-01 02:15:00,141.04,141.42,140.845,141.15,977600000.0
2009-04-01 02:20:00,141.135,141.325,140.94,141.035,512400000.0
2009-04-01 02:25:00,141.03,141.32,141.025,141.32,505600000.0
2009-04-01 02:30:00,141.31,141.45,141.1,141.25,607800000.0
2009-04-01 02:35:00,141.255,141.315,141.165,141.235,388200000.0
2009-04-01 02:40:00,141.225,141.53,141.19,141.52,403800000.0
2009-04-01 02:45:00,141.535,141.7,141.4,141.545,502800000.0
2009-04-01 02:50:00,141.56,141.655,141.345,141.4,630600000.0
2009-04-01 02:55:00,141.395,141.47,140.99,141.065,1238000000.0
2009-04-01 03:00:00,141.065,141.405,141.065,141.21,663600000.0
2009-04-01 03:05:00,141.225,141.32,141.12,141.175,272800000.0
2009-04-01 03:10:00,141.185,141.5,141.185,141.465,358000000.0
2009-04-01 03:15:00,141.47,141.725,141.36,141.675,569600000.0
2009-04-01 03:20:00,141.69,141.885,141.555,141.885,582800000.0
2009-04-01 03:25:00,141.88,142.155,141.875,142.09,697200000.0
2009-04-01 03:30:00,142.105,142.105,141.96,141.97,475000000.0
2009-04-01 03:35:00,141.985,141.985,141.675,141.87,486000000.0
2009-04-01 03:40:00,141.865,141.87,141.755,141.87,303000000.0
2009-04-01 03:45:00,141.86,142.055,141.86,142.02,349400000.0
2009-04-01 03:50:00,142.02,142.035,141.715,141.78,377600000.0
2009-04-01 03:55:00,141.77,141.935,141.745,141.76,311800000.0
2009-04-01 04:00:00,141.765,141.765,141.51,141.57,388600000.0
2009-04-01 04:05:00,141.575,141.6,141.465,141.52,313200000.0
2009-04-01 04:10:00,141.52,141.615,141.47,141.49,455600000.0
2009-04-01 04:15:00,141.49,141.565,141.39,141.39,251400000.0
2009-04-01 04:20:00,141.4,141.505,141.23,141.275,357800000.0
2009-04-01 04:25:00,141.28,141.465,141.24,141.31,859200000.0
2009-04-01 04:30:00,141.31,141.31,141.18,141.2,943000000.0
2009-04-01 04:35:00,141.21,141.29,141.18,141.22,558000000.0
2009-04-01 04:40:00,141.21,141.28,141.04,141.265,327400000.0
2009-04-01 04:45:00,141.255,141.35,141.245,141.305,234600000.0
2009-04-01 04:50:00,141.31,141.425,141.305,141.37,153400000.0
2009-04-01 04:55:00,141.37,141.405,141.335,141.355,266400000.0
2009-04-01 05:00:00,141.34,141.365,141.3,141.305,185000000.0
2009-04-01 05:05:00,141.3,141.35,141.235,141.31,287600000.0
2009-04-01 05:10:00,141.31,141.42,141.275,141.315,210000000.0
2009-04-01 05:15:00,141.32,141.33,141.22,141.28,192400000.0
2009-04-01 05:20:00,141.28,141.3,141.205,141.25,142000000.0
2009-04-01 05:25:00,141.245,141.25,141.205,141.235,125400000.0
2009-04-01 05:30:00,141.245,141.365,141.215,141.215,266600000.0
2009-04-01 05:35:00,141.22,141.22,141.03,141.065,250400000.0
2009-04-01 05:40:00,141.075,141.08,140.805,140.895,413000000.0
2009-04-01 05:45:00,140.885,140.94,140.85,140.94,241800000.0
2009-04-01 05:50:00,140.945,141.16,140.94,141.095,552600000.0
2009-04-01 05:55:00,141.09,141.13,141.09,141.1,119000000.0
2009-04-01 06:00:00,141.105,141.12,140.875,140.925,106600000.0
2009-04-01 06:05:00,140.94,140.955,140.685,140.695,338000000.0
2009-04-01 06:10:00,140.7,140.925,140.615,140.865,463400000.0
2009-04-01 06:15:00,140.87,140.87,140.54,140.63,398600000.0
2009-04-01 06:20:00,140.63,140.755,140.63,140.655,361000000.0
2009-04-01 06:25:00,140.665,140.695,140.57,140.625,251400000.0
2009-04-01 06:30:00,140.63,140.725,140.61,140.69,429600000.0
2009-04-01 06:35:00,140.69,140.77,140.69,140.735,386200000.0
2009-04-01 06:40:00,140.73,140.765,140.62,140.76,304400000.0
2009-04-01 06:45:00,140.765,140.905,140.725,140.855,244600000.0
2009-04-01 06:50:00,140.835,140.835,140.75,140.805,192800000.0
2009-04-01 06:55:00,140.81,140.835,140.78,140.79,141600000.0
2009-04-01 07:00:00,140.795,140.885,140.785,140.82,276800000.0
2009-04-01 07:05:00,140.82,140.835,140.725,140.775,240400000.0
2009-04-01 07:10:00,140.785,140.79,140.64,140.715,347200000.0
2009-04-01 07:15:00,140.705,140.75,140.635,140.705,200000000.0
2009-04-01 07:20:00,140.705,141.075,140.695,140.895,496200000.0
2009-04-01 07:25:00,140.9,141.14,140.9,141.035,521800000.0
2009-04-01 07:30:00,141.03,141.095,140.905,141.055,295200000.0
2009-04-01 07:35:00,141.055,141.095,141.005,141.08,302200000.0
2009-04-01 07:40:00,141.09,141.1,141.015,141.03,362300000.0
2009-04-01 07:45:00,141.025,141.04,140.97,141.01,186400000.0
2009-04-01 07:50:00,141.005,141.145,140.97,141.145,486200000.0
2009-04-01 07:55:00,141.14,141.3,141.04,141.25,552800000.0
2009-04-01 08:00:00,141.265,141.275,140.935,141.185,600000000.0
2009-04-01 08:05:00,141.18,141.335,141.135,141.21,600600000.0
2009-04-01 08:10:00,141.21,141.235,140.99,141.01,567200000.0
2009-04-01 08:15:00,141.005,141.245,141.0,141.19,530600000.0
2009-04-01 08:20:00,141.19,141.315,141.115,141.31,621200000.0
2009-04-01 08:25:00,141.305,141.34,141.155,141.21,375600000.0
2009-04-01 08:30:00,141.205,141.425,141.205,141.285,793800000.0
2009-04-01 08:35:00,141.285,141.47,141.285,141.465,599600000.0
2009-04-01 08:40:00,141.46,141.7,141.46,141.675,913600000.0
2009-04-01 08:45:00,141.68,141.69,141.52,141.575,979600000.0
2009-04-01 08:50:00,141.57,141.635,141.53,141.59,594800000.0
2009-04-01 08:55:00,141.585,141.585,141.425,141.475,761000000.0
2009-04-01 09:00:00,141.475,141.765,141.465,141.64,1974000000.0
2009-04-01 09:05:00,141.64,141.755,141.4,141.75,1585100000.0
2009-04-01 09:10:00,141.755,141.79,141.665,141.67,1033500000.0
2009-04-01 09:15:00,141.67,141.7,141.58,141.645,1033000000.0
2009-04-01 09:20:00,141.655,141.76,141.58,141.595,1267400000.0
2009-04-01 09:25:00,141.57,141.705,141.505,141.515,1321900000.0
2009-04-01 09:30:00,141.51,141.64,141.44,141.545,823200000.0
2009-04-01 09:35:00,141.56,141.725,141.555,141.63,1506600000.0
2009-04-01 09:40:00,141.63,141.745,141.61,141.655,764800000.0
2009-04-01 09:45:00,141.66,141.68,141.46,141.495,1443100001.0
2009-04-01 09:50:00,141.49,141.555,141.375,141.47,1292000000.0
2009-04-01 09:55:00,141.455,141.655,141.335,141.64,1246000000.0
2009-04-01 10:00:00,141.655,141.77,141.625,141.685,1328600001.0
2009-04-01 10:05:00,141.685,141.715,141.59,141.69,886200000.0
2009-04-01 10:10:00,141.69,141.71,141.64,141.69,875600000.0
2009-04-01 10:15:00,141.685,141.87,141.615,141.73,1455200000.0
2009-04-01 10:20:00,141.73,141.895,141.665,141.88,1622800000.0
2009-04-01 10:25:00,141.895,142.345,141.88,142.31,2188600000.0
2009-04-01 10:30:00,142.33,142.45,142.185,142.445,1646700000.0
2009-04-01 10:35:00,142.45,142.555,142.35,142.505,2006500000.0
2009-04-01 10:40:00,142.5,142.575,142.34,142.345,1706600000.0
2009-04-01 10:45:00,142.355,142.465,142.2,142.465,1727299999.0
2009-04-01 10:50:00,142.48,142.585,142.31,142.385,1635200000.0
2009-04-01 10:55:00,142.37,142.43,142.215,142.26,1587400000.0
2009-04-01 11:00:00,142.255,142.365,142.14,142.205,1507200000.0
2009-04-01 11:05:00,142.215,142.305,142.115,142.235,1559200000.0
2009-04-01 11:10:00,142.23,142.355,142.215,142.25,1513000000.0
2009-04-01 11:15:00,142.25,142.25,142.125,142.175,1334800000.0
2009-04-01 11:20:00,142.175,142.3,142.155,142.26,937000000.0
2009-04-01 11:25:00,142.26,142.265,142.16,142.205,776600000.0
2009-04-01 11:30:00,142.215,142.245,142.05,142.115,1968800000.0
2009-04-01 11:35:00,142.125,142.295,142.095,142.255,1149200000.0
2009-04-01 11:40:00,142.26,142.4,142.225,142.335,1239200000.0
2009-04-01 11:45:00,142.355,142.55,142.325,142.54,895200000.0
2009-04-01 11:50:00,142.53,142.85,142.5,142.805,1279100000.0
2009-04-01 11:55:00,142.805,142.82,142.645,142.655,1472200000.0
2009-04-01 12:00:00,142.66,142.695,142.535,142.645,1485800001.0
2009-04-01 12:05:00,142.64,142.69,142.57,142.595,1033400000.0
2009-04-01 12:10:00,142.585,142.61,142.45,142.49,734800000.0
2009-04-01 12:15:00,142.5,142.59,142.375,142.48,1478000000.0
2009-04-01 12:20:00,142.485,142.53,142.275,142.28,918400000.0
2009-04-01 12:25:00,142.27,142.44,142.25,142.41,585400000.0
2009-04-01 12:30:00,142.41,142.485,142.345,142.41,993600000.0
2009-04-01 12:35:00,142.42,142.565,142.42,142.555,941000000.0
2009-04-01 12:40:00,142.545,142.585,142.495,142.515,654600000.0
2009-04-01 12:45:00,142.515,142.54,142.39,142.4,542600000.0
2009-04-01 12:50:00,142.4,142.57,142.365,142.57,998200000.0
2009-04-01 12:55:00,142.57,142.6,142.415,142.525,870200000.0
2009-04-01 13:00:00,142.525,142.575,142.425,142.435,740200000.0
2009-04-01 13:05:00,142.435,142.52,142.295,142.295,612000000.0
2009-04-01 13:10:00,142.3,142.335,142.25,142.3,462600000.0
2009-04-01 13:15:00,142.295,142.31,142.12,142.295,625600000.0
2009-04-01 13:20:00,142.3,142.43,142.195,142.4,623000000.0
2009-04-01 13:25:00,142.4,142.46,142.34,142.46,624000000.0
2009-04-01 13:30:00,142.435,142.575,142.39,142.465,771600000.0
2009-04-01 13:35:00,142.47,142.7,142.465,142.605,737200000.0
2009-04-01 13:40:00,142.615,142.665,142.5,142.54,410599999.0
2009-04-01 13:45:00,142.525,142.65,142.44,142.54,628600000.0
2009-04-01 13:50:00,142.545,142.655,142.245,142.315,1386200000.0
2009-04-01 13:55:00,142.315,142.46,142.105,142.16,1022600000.0
2009-04-01 14:00:00,142.15,142.34,142.095,142.265,889200000.0
2009-04-01 14:05:00,142.265,142.33,142.035,142.225,807200000.0
2009-04-01 14:10:00,142.225,142.23,142.105,142.185,889200000.0
2009-04-01 14:15:00,142.175,142.19,141.84,141.965,1590100000.0
2009-04-01 14:20:00,141.97,142.285,141.97,142.225,892600000.0
2009-04-01 14:25:00,142.215,142.24,142.08,142.11,602200000.0
2009-04-01 14:30:00,142.115,142.135,141.935,142.045,957800000.0
2009-04-01 14:35:00,142.04,142.125,141.96,142.07,739400000.0
2009-04-01 14:40:00,142.07,142.14,141.9,141.95,925000000.0
2009-04-01 14:45:00,141.95,141.955,141.53,141.635,1124900000.0
2009-04-01 14:50:00,141.625,141.82,141.59,141.795,727500000.0
2009-04-01 14:55:00,141.795,141.795,141.61,141.675,768400000.0
2009-04-01 15:00:00,141.67,141.72,141.505,141.705,1228600000.0
2009-04-01 15:05:00,141.715,141.715,141.49,141.52,1064400000.0
2009-04-01 15:10:00,141.515,141.57,141.45,141.485,847400000.0
2009-04-01 15:15:00,141.49,141.61,141.395,141.585,1135400000.0
2009-04-01 15:20:00,141.575,141.585,141.455,141.46,806200000.0
2009-04-01 15:25:00,141.47,141.565,141.43,141.44,929000000.0
2009-04-01 15:30:00,141.44,141.46,141.325,141.4,1325100000.0
2009-04-01 15:35:00,141.4,141.545,141.37,141.48,1165800000.0
2009-04-01 15:40:00,141.48,141.705,141.415,141.675,1397800000.0
2009-04-01 15:45:00,141.67,141.675,141.34,141.39,1719199999.0
2009-04-01 15:50:00,141.39,141.41,141.34,141.375,1473600003.0
2009-04-01 15:55:00,141.375,141.485,141.305,141.435,1398600000.0
2009-04-01 16:00:00,141.43,141.98,141.42,141.905,1761300000.0
2009-04-01 16:05:00,141.9,141.955,141.72,141.955,2388300000.0
2009-04-01 16:10:00,141.945,142.02,141.875,141.96,1916000000.0
2009-04-01 16:15:00,141.96,142.11,141.9,142.105,1301000000.0
2009-04-01 16:20:00,142.11,142.26,142.08,142.17,1531200002.0
2009-04-01 16:25:00,142.165,142.165,141.985,142.125,1589800000.0
2009-04-01 16:30:00,142.125,142.16,141.98,142.005,1226900000.0
2009-04-01 16:35:00,142.005,142.345,141.995,142.295,2067000003.0
2009-04-01 16:40:00,142.285,142.37,142.145,142.22,2055400006.0
2009-04-01 16:45:00,142.215,142.3,142.135,142.21,2434900000.0
2009-04-01 16:50:00,142.21,142.33,142.12,142.195,2119800000.0
2009-04-01 16:55:00,142.2,142.3,142.085,142.095,1562200000.0
2009-04-01 17:00:00,142.09,142.32,142.075,142.19,1203000000.0
2009-04-01 17:05:00,142.195,142.235,142.11,142.125,1469800000.0
2009-04-01 17:10:00,142.13,142.245,142.075,142.09,780800000.0
2009-04-01 17:15:00,142.095,142.35,142.09,142.255,1255800000.0
2009-04-01 17:20:00,142.25,142.33,142.21,142.29,892400000.0
2009-04-01 17:25:00,142.285,142.295,142.195,142.255,918400000.0
2009-04-01 17:30:00,142.255,142.47,142.245,142.37,1023000000.0
2009-04-01 17:35:00,142.365,142.445,142.285,142.44,1161600000.0
2009-04-01 17:40:00,142.44,142.525,142.33,142.345,903400000.0
2009-04-01 17:45:00,142.345,142.425,142.195,142.235,1476600000.0
2009-04-01 17:50:00,142.25,142.355,142.225,142.23,1031200000.0
2009-04-01 17:55:00,142.235,142.49,142.235,142.49,1237800000.0
2009-04-01 18:00:00,142.485,142.65,142.455,142.64,891800000.0
2009-04-01 18:05:00,142.625,142.65,142.495,142.59,1004200000.0
2009-04-01 18:10:00,142.59,142.62,142.52,142.56,860800000.0
2009-04-01 18:15:00,142.555,142.615,142.545,142.555,734200000.0
2009-04-01 18:20:00,142.55,142.62,142.48,142.485,553600000.0
2009-04-01 18:25:00,142.49,142.51,142.425,142.475,317800000.0
2009-04-01 18:30:00,142.475,142.49,142.425,142.44,643800000.0
2009-04-01 18:35:00,142.445,142.445,142.37,142.405,429600000.0
2009-04-01 18:40:00,142.405,142.44,142.345,142.355,304800000.0
2009-04-01 18:45:00,142.325,142.33,142.17,142.275,619400000.0
2009-04-01 18:50:00,142.275,142.275,142.075,142.13,526800000.0
2009-04-01 18:55:00,142.14,142.155,141.73,141.78,665800000.0
2009-04-01 19:00:00,141.785,141.99,141.775,141.98,614600000.0
2009-04-01 19:05:00,141.985,141.985,141.925,141.93,416400000.0
2009-04-01 19:10:00,141.915,141.955,141.9,141.94,384800000.0
2009-04-01 19:15:00,141.94,142.105,141.94,142.105,494400000.0
2009-04-01 19:20:00,142.105,142.25,142.085,142.17,513000000.0
2009-04-01 19:25:00,142.165,142.18,142.13,142.18,276200000.0
2009-04-01 19:30:00,142.175,142.19,142.125,142.16,438200000.0
2009-04-01 19:35:00,142.16,142.26,142.15,142.205,376800000.0
2009-04-01 19:40:00,142.21,142.21,142.105,142.145,534400000.0
2009-04-01 19:45:00,142.145,142.18,142.105,142.145,634200000.0
2009-04-01 19:50:00,142.145,142.175,142.03,142.145,431200000.0
2009-04-01 19:55:00,142.14,142.175,142.045,142.16,665800000.0
2009-04-01 20:00:00,142.16,142.245,142.12,142.245,307600000.0
2009-04-01 20:05:00,142.25,142.38,142.215,142.335,464400000.0
2009-04-01 20:10:00,142.335,142.335,142.2,142.205,542800000.0
2009-04-01 20:15:00,142.215,142.265,142.18,142.18,455400000.0
2009-04-01 20:20:00,142.18,142.275,142.115,142.245,476200000.0
2009-04-01 20:25:00,142.235,142.31,142.225,142.31,369000000.0
2009-04-01 20:30:00,142.31,142.425,142.295,142.395,643600000.0
2009-04-01 20:35:00,142.4,142.475,142.4,142.455,406400000.0
2009-04-01 20:40:00,142.445,142.45,142.31,142.31,369000000.0
2009-04-01 20:45:00,142.315,142.395,142.23,142.395,405400000.0
2009-04-01 20:50:00,142.36,142.555,142.36,142.525,522800000.0
2009-04-01 20:55:00,142.525,142.545,142.455,142.515,360600000.0
2009-04-01 21:00:00,142.51,142.535,142.39,142.435,673000000.0
2009-04-01 21:05:00,142.44,142.455,142.345,142.415,373800000.0
2009-04-01 21:10:00,142.41,142.465,142.34,142.355,417200000.0
2009-04-01 21:15:00,142.36,142.5,142.295,142.45,259600000.0
2009-04-01 21:20:00,142.44,142.445,142.355,142.38,513800000.0
2009-04-01 21:25:00,142.375,142.465,142.375,142.465,346000000.0
2009-04-01 21:30:00,142.465,142.57,142.465,142.565,483000000.0
2009-04-01 21:35:00,142.565,142.63,142.545,142.61,540400000.0
2009-04-01 21:40:00,142.61,142.625,142.55,142.58,666800000.0
2009-04-01 21:45:00,142.58,142.65,142.54,142.58,443600000.0
2009-04-01 21:50:00,142.58,142.59,142.48,142.5,403400000.0
2009-04-01 21:55:00,142.495,142.5,142.38,142.45,418000000.0
2009-04-01 22:00:00,142.45,142.465,142.4,142.46,182200000.0
2009-04-01 22:05:00,142.435,142.495,142.38,142.485,183000000.0
2009-04-01 22:10:00,142.485,142.5,142.45,142.45,211000000.0
2009-04-01 22:15:00,142.46,142.52,142.445,142.48,127200000.0
2009-04-01 22:20:00,142.47,142.48,142.34,142.365,265400000.0
2009-04-01 22:25:00,142.36,142.41,142.33,142.39,174600000.0
2009-04-01 22:30:00,142.395,142.4,142.22,142.275,175000000.0
2009-04-01 22:35:00,142.275,142.275,142.21,142.25,151400000.0
2009-04-01 22:40:00,142.255,142.305,142.195,142.235,120600000.0
2009-04-01 22:45:00,142.225,142.47,142.225,142.47,312400000.0
2009-04-01 22:50:00,142.46,142.565,142.42,142.52,171600000.0
2009-04-01 22:55:00,142.52,142.525,142.445,142.505,220000000.0
2009-04-01 23:00:00,142.47,142.64,142.46,142.58,386800000.0
2009-04-01 23:05:00,142.575,142.62,142.51,142.565,189000000.0
2009-04-01 23:10:00,142.58,142.62,142.47,142.58,299400000.0
2009-04-01 23:15:00,142.58,142.585,142.5,142.555,79800000.0
2009-04-01 23:20:00,142.565,142.635,142.485,142.635,82400000.0
2009-04-01 23:25:00,142.58,142.64,142.555,142.61,77400000.0
2009-04-01 23:30:00,142.615,142.755,142.605,142.675,156400000.0
2009-04-01 23:35:00,142.69,142.755,142.675,142.755,68000000.0
2009-04-01 23:40:00,142.75,142.75,142.65,142.68,45000000.0
2009-04-01 23:45:00,142.68,142.68,142.54,142.585,102200000.0
2009-04-01 23:50:00,142.585,142.585,142.52,142.575,103600000.0
2009-04-01 23:55:00,142.585,142.595,142.501,142.534,192400000.0
2009-04-02 00:00:00,142.555,142.74,142.555,142.725,87800000.0
2009-04-02 00:05:00,142.73,142.75,142.675,142.7,65400000.0
2009-04-02 00:10:00,142.695,142.755,142.675,142.75,78000000.0
2009-04-02 00:15:00,142.755,142.76,142.66,142.71,38000000.0
2009-04-02 00:20:00,142.665,142.72,142.665,142.72,36800000.0
2009-04-02 00:25:00,142.71,142.735,142.705,142.71,31800000.0
2009-04-02 00:30:00,142.705,142.71,142.58,142.66,80000000.0
2009-04-02 00:35:00,142.655,142.695,142.65,142.695,38000000.0
2009-04-02 00:40:00,142.69,142.71,142.61,142.63,54400000.0
2009-04-02 00:45:00,142.625,142.65,142.61,142.65,62800000.0
2009-04-02 00:50:00,142.665,142.715,142.635,142.69,69600000.0
2009-04-02 00:55:00,142.69,142.69,142.635,142.65,43400000.0
2009-04-02 01:00:00,142.64,142.74,142.61,142.61,173600000.0
2009-04-02 01:05:00,142.615,142.635,142.56,142.585,89000000.0
2009-04-02 01:10:00,142.585,142.62,142.571,142.571,254200000.0
2009-04-02 01:15:00,142.62,142.67,142.6,142.635,120400000.0
2009-04-02 01:20:00,142.645,142.73,142.615,142.7,165200000.0
2009-04-02 01:25:00,142.7,142.7,142.615,142.66,54400000.0
2009-04-02 01:30:00,142.675,142.735,142.635,142.72,92000000.0
2009-04-02 01:35:00,142.715,142.715,142.685,142.715,31000000.0
2009-04-02 01:40:00,142.71,142.72,142.535,142.54,187600000.0
2009-04-02 01:45:00,142.515,142.565,142.375,142.405,257600000.0
2009-04-02 01:50:00,142.405,142.525,142.37,142.47,171800000.0
2009-04-02 01:55:00,142.49,142.58,142.45,142.56,207000000.0
2009-04-02 02:00:00,142.57,142.615,142.525,142.59,271200000.0
2009-04-02 02:05:00,142.59,142.64,142.54,142.59,204600000.0
2009-04-02 02:10:00,142.575,142.59,142.39,142.405,113600000.0
2009-04-02 02:15:00,142.4,142.445,142.29,142.37,373200000.0
2009-04-02 02:20:00,142.38,142.41,142.285,142.37,258600000.0
2009-04-02 02:25:00,142.355,142.42,142.335,142.37,385200000.0
2009-04-02 02:30:00,142.37,142.595,142.37,142.535,308600000.0
2009-04-02 02:35:00,142.53,142.63,142.495,142.535,169800000.0
2009-04-02 02:40:00,142.53,142.555,142.455,142.555,198000000.0
2009-04-02 02:45:00,142.56,142.625,142.53,142.625,124000000.0
2009-04-02 02:50:00,142.63,142.85,142.62,142.72,450000000.0
2009-04-02 02:55:00,142.735,142.905,142.725,142.825,459000000.0
2009-04-02 03:00:00,142.825,142.87,142.725,142.74,291200000.0
2009-04-02 03:05:00,142.73,142.75,142.64,142.685,227800000.0
2009-04-02 03:10:00,142.68,142.79,142.68,142.715,219000000.0
2009-04-02 03:15:00,142.705,142.78,142.705,142.78,132400000.0
2009-04-02 03:20:00,142.785,142.95,142.78,142.895,202600000.0
2009-04-02 03:25:00,142.905,143.16,142.895,143.16,469400000.0
2009-04-02 03:30:00,143.17,143.185,143.01,143.07,437800000.0
2009-04-02 03:35:00,143.075,143.215,143.07,143.21,309000000.0
2009-04-02 03:40:00,143.2,143.245,143.09,143.14,369000000.0
2009-04-02 03:45:00,143.145,143.155,143.1,143.12,389800000.0
2009-04-02 03:50:00,143.11,143.185,143.1,143.17,418200000.0
2009-04-02 03:55:00,143.165,143.225,143.105,143.19,233800000.0
2009-04-02 04:00:00,143.17,143.2,143.045,143.15,219200000.0
2009-04-02 04:05:00,143.15,143.19,143.105,143.19,230200000.0
2009-04-02 04:10:00,143.18,143.265,143.08,143.125,388200000.0
2009-04-02 04:15:00,143.13,143.26,143.13,143.235,348600000.0
2009-04-02 04:20:00,143.235,143.24,143.135,143.16,286800000.0
2009-04-02 04:25:00,143.17,143.245,143.1,143.17,326300000.0
2009-04-02 04:30:00,143.17,143.22,143.02,143.095,579200000.0
2009-04-02 04:35:00,143.095,143.115,142.965,142.995,169200000.0
2009-04-02 04:40:00,142.99,143.07,142.875,142.89,861700000.0
2009-04-02 04:45:00,142.9,143.06,142.87,143.06,253800000.0
2009-04-02 04:50:00,143.09,143.17,143.025,143.12,235400000.0
2009-04-02 04:55:00,143.115,143.125,143.05,143.08,152800000.0
2009-04-02 05:00:00,143.08,143.08,142.995,143.005,198800000.0
2009-04-02 05:05:00,143.0,143.12,143.0,143.08,223000000.0
2009-04-02 05:10:00,143.08,143.115,143.05,143.06,232600000.0
2009-04-02 05:15:00,143.06,143.095,143.02,143.075,221400000.0
2009-04-02 05:20:00,143.07,143.105,143.015,143.095,200600000.0
2009-04-02 05:25:00,143.09,143.1,142.94,142.94,182200000.0
2009-04-02 05:30:00,142.94,143.005,142.91,142.91,188600000.0
2009-04-02 05:35:00,142.91,142.975,142.905,142.955,121800000.0
2009-04-02 05:40:00,142.96,143.19,142.96,143.1,340200000.0
2009-04-02 05:45:00,143.105,143.13,143.08,143.105,140600000.0
2009-04-02 05:50:00,143.11,143.14,143.055,143.095,105400000.0
2009-04-02 05:55:00,143.095,143.125,143.08,143.085,129400000.0
2009-04-02 06:00:00,143.09,143.115,143.075,143.08,179800000.0
2009-04-02 06:05:00,143.095,143.12,143.04,143.055,319800000.0
2009-04-02 06:10:00,143.055,143.075,143.035,143.065,124200000.0
2009-04-02 06:15:00,143.055,143.15,143.03,143.135,148200000.0
2009-04-02 06:20:00,143.14,143.185,143.12,143.15,177600000.0
2009-04-02 06:25:00,143.15,143.245,143.15,143.24,246000000.0
2009-04-02 06:30:00,143.25,143.28,143.24,143.265,142800000.0
2009-04-02 06:35:00,143.265,143.265,143.115,143.2,223400000.0
2009-04-02 06:40:00,143.225,143.235,143.11,143.125,258000000.0
2009-04-02 06:45:00,143.125,143.205,143.095,143.19,174800000.0
2009-04-02 06:50:00,143.185,143.22,143.03,143.105,247800000.0
2009-04-02 06:55:00,143.105,143.135,143.095,143.11,86000000.0
2009-04-02 07:00:00,143.12,143.16,143.055,143.075,104200000.0
2009-04-02 07:05:00,143.075,143.11,143.07,143.1,108800000.0
2009-04-02 07:10:00,143.09,143.09,142.96,142.965,136200000.0
2009-04-02 07:15:00,142.97,143.055,142.97,143.05,189800000.0
2009-04-02 07:20:00,143.055,143.16,143.05,143.145,332600000.0
2009-04-02 07:25:00,143.14,143.225,143.125,143.155,229200000.0
2009-04-02 07:30:00,143.155,143.185,143.08,143.09,204400000.0
2009-04-02 07:35:00,143.085,143.09,142.94,143.025,466900000.0
2009-04-02 07:40:00,143.025,143.175,143.025,143.175,214000000.0
2009-04-02 07:45:00,143.165,143.35,143.14,143.34,379200000.0
2009-04-02 07:50:00,143.355,143.53,143.355,143.5,647200000.0
2009-04-02 07:55:00,143.495,143.52,143.345,143.49,798800000.0
2009-04-02 08:00:00,143.495,143.93,143.45,143.81,870800000.0
2009-04-02 08:05:00,143.825,143.965,143.745,143.945,705000000.0
2009-04-02 08:10:00,143.95,144.035,143.92,144.01,724600000.0
2009-04-02 08:15:00,144.0,144.02,143.86,143.995,1093800000.0
2009-04-02 08:20:00,143.99,144.095,143.89,143.905,977100000.0
2009-04-02 08:25:00,143.915,143.995,143.85,143.965,549600000.0
2009-04-02 08:30:00,143.97,144.03,143.89,143.98,929600000.0
2009-04-02 08:35:00,143.975,144.035,143.865,143.94,755600000.0
2009-04-02 08:40:00,143.945,143.955,143.735,143.76,398400000.0
2009-04-02 08:45:00,143.775,143.89,143.69,143.85,709800000.0
2009-04-02 08:50:00,143.85,144.025,143.84,143.945,559800000.0
2009-04-02 08:55:00,143.955,143.975,143.765,143.765,442200000.0
2009-04-02 09:00:00,143.71,143.85,143.68,143.82,863800000.0
2009-04-02 09:05:00,143.82,143.93,143.805,143.865,669800000.0
2009-04-02 09:10:00,143.87,144.05,143.86,144.025,781600000.0
2009-04-02 09:15:00,144.025,144.04,143.85,143.885,950100000.0
2009-04-02 09:20:00,143.885,144.175,143.88,144.07,1511300000.0
2009-04-02 09:25:00,144.07,144.26,144.055,144.17,1507800000.0
2009-04-02 09:30:00,144.17,144.365,144.105,144.16,1403800000.0
2009-04-02 09:35:00,144.17,144.195,143.96,143.96,1353400000.0
2009-04-02 09:40:00,143.975,144.145,143.945,144.075,1444800000.0
2009-04-02 09:45:00,144.075,144.085,143.89,143.935,1015200000.0
2009-04-02 09:50:00,143.935,144.01,143.82,143.995,1229400000.0
2009-04-02 09:55:00,143.99,144.125,143.98,144.09,1143600000.0
2009-04-02 10:00:00,144.09,144.405,144.055,144.4,2233600000.0
2009-04-02 10:05:00,144.405,144.58,144.38,144.39,2260606979.0
2009-04-02 10:10:00,144.39,144.515,144.335,144.445,2653700000.0
2009-04-02 10:15:00,144.445,144.71,144.44,144.54,2635000000.0
2009-04-02 10:20:00,144.54,144.625,144.445,144.54,1870000000.0
2009-04-02 10:25:00,144.55,144.735,144.55,144.67,1821900000.0
2009-04-02 10:30:00,144.66,144.675,144.46,144.59,1104600000.0
2009-04-02 10:35:00,144.58,144.675,144.56,144.64,1046600000.0
2009-04-02 10:40:00,144.645,144.66,144.535,144.62,1202000000.0
2009-04-02 10:45:00,144.63,144.685,144.565,144.64,1438400000.0
2009-04-02 10:50:00,144.645,144.75,144.64,144.69,1346800000.0
2009-04-02 10:55:00,144.695,144.75,144.615,144.71,1165400000.0
2009-04-02 11:00:00,144.71,144.76,144.595,144.61,1036400000.0
2009-04-02 11:05:00,144.62,144.86,144.62,144.855,1307200000.0
2009-04-02 11:10:00,144.86,144.995,144.825,144.85,1158800000.0
2009-04-02 11:15:00,144.855,145.03,144.85,145.005,1532200000.0
2009-04-02 11:20:00,145.01,145.39,144.99,145.355,1322597444.0
2009-04-02 11:25:00,145.355,145.68,145.315,145.455,1176200000.0
2009-04-02 11:30:00,145.45,145.71,145.43,145.685,2155800000.0
2009-04-02 11:35:00,145.69,145.875,145.635,145.675,2687000000.0
2009-04-02 11:40:00,145.675,145.76,145.475,145.5,2345600000.0
2009-04-02 11:45:00,145.51,145.76,145.445,145.7,1129800000.0
2009-04-02 11:50:00,145.7,145.965,145.695,145.905,1305600000.0
2009-04-02 11:55:00,145.915,145.915,145.71,145.845,1199000000.0
2009-04-02 12:00:00,145.845,145.88,145.75,145.765,991000000.0
2009-04-02 12:05:00,145.77,145.995,145.77,145.96,1738200000.0
2009-04-02 12:10:00,145.965,146.115,145.885,146.045,1701000000.0
2009-04-02 12:15:00,146.045,146.17,146.03,146.05,1290000000.0
2009-04-02 12:20:00,146.055,146.345,146.025,146.265,1862400000.0
2009-04-02 12:25:00,146.265,146.375,146.19,146.365,1404600000.0
2009-04-02 12:30:00,146.36,146.77,146.35,146.68,1833500000.0
2009-04-02 12:35:00,146.68,146.79,146.58,146.755,1471800000.0
2009-04-02 12:40:00,146.755,146.915,146.685,146.79,1932600000.0
2009-04-02 12:45:00,146.79,146.805,146.55,146.555,1636200000.0
2009-04-02 12:50:00,146.555,146.69,146.53,146.68,1511200000.0
2009-04-02 12:55:00,146.69,146.735,146.485,146.55,1196400000.0
2009-04-02 13:00:00,146.545,146.64,146.275,146.3,1592000000.0
2009-04-02 13:05:00,146.33,146.335,146.0,146.22,2365700000.0
2009-04-02 13:10:00,146.23,146.31,146.09,146.13,1990200000.0
2009-04-02 13:15:00,146.125,146.125,145.865,145.915,1929200000.0
2009-04-02 13:20:00,145.915,146.08,145.725,146.035,1563700000.0
2009-04-02 13:25:00,146.035,146.055,145.93,146.025,1083200000.0
2009-04-02 13:30:00,146.025,146.075,145.7,145.765,1666000000.0
2009-04-02 13:35:00,145.755,145.765,145.485,145.685,1516400000.0
2009-04-02 13:40:00,145.685,145.74,145.46,145.63,1268500000.0
2009-04-02 13:45:00,145.63,145.98,145.485,145.6,2145100000.0
2009-04-02 13:50:00,145.6,145.8,145.5,145.715,2495100001.0
2009-04-02 13:55:00,145.73,146.065,145.535,145.985,1860500001.0
2009-04-02 14:00:00,145.95,146.125,145.9,146.025,1928499999.0
2009-04-02 14:05:00,146.025,146.105,145.88,146.07,1688000000.0
2009-04-02 14:10:00,146.06,146.18,145.925,146.175,1395300000.0
2009-04-02 14:15:00,146.18,146.505,146.18,146.435,1504000000.0
2009-04-02 14:20:00,146.435,146.455,146.07,146.19,1465000000.0
2009-04-02 14:25:00,146.195,146.235,145.94,146.1,2638600000.0
2009-04-02 14:30:00,146.115,146.205,145.72,145.72,2408500000.0
2009-04-02 14:35:00,145.715,146.235,145.7,146.225,1781000000.0
2009-04-02 14:40:00,146.22,146.27,145.645,145.735,2200300000.0
2009-04-02 14:45:00,145.755,146.005,145.655,145.865,2290000003.0
2009-04-02 14:50:00,145.84,145.945,145.73,145.9,1805400000.0
2009-04-02 14:55:00,145.875,146.185,145.86,146.18,1502600000.0
2009-04-02 15:00:00,146.18,146.21,145.93,145.965,1160600000.0
2009-04-02 15:05:00,145.96,146.07,145.92,146.07,1338800000.0
2009-04-02 15:10:00,146.055,146.165,145.915,145.99,1429400000.0
2009-04-02 15:15:00,145.99,145.99,145.645,145.715,1232400000.0
2009-04-02 15:20:00,145.715,145.785,145.635,145.71,1221200000.0
2009-04-02 15:25:00,145.73,145.775,145.62,145.745,684800000.0
2009-04-02 15:30:00,145.745,145.84,145.625,145.84,612000000.0
2009-04-02 15:35:00,145.84,145.955,145.75,145.925,936000000.0
2009-04-02 15:40:00,145.92,145.92,145.215,145.62,1225000000.0
2009-04-02 15:45:00,145.615,145.725,145.51,145.625,1077000000.0
2009-04-02 15:50:00,145.63,145.675,145.48,145.605,1049200000.0
2009-04-02 15:55:00,145.61,145.745,145.605,145.74,1072800000.0
2009-04-02 16:00:00,145.75,145.91,145.66,145.875,1634200000.0
2009-04-02 16:05:00,145.89,146.01,145.83,145.93,1118400000.0
2009-04-02 16:10:00,145.92,145.945,145.74,145.9,1376600000.0
2009-04-02 16:15:00,145.895,146.005,145.845,145.925,1182400000.0
2009-04-02 16:20:00,145.93,145.97,145.805,145.9,946400000.0
2009-04-02 16:25:00,145.9,145.97,145.81,145.925,1622600000.0
2009-04-02 16:30:00,145.935,146.1,145.92,146.095,1064200000.0
2009-04-02 16:35:00,146.1,146.165,146.05,146.115,1202400000.0
2009-04-02 16:40:00,146.115,146.155,145.99,146.15,984600000.0
2009-04-02 16:45:00,146.15,146.23,146.125,146.14,1228400000.0
2009-04-02 16:50:00,146.155,146.29,146.15,146.22,1174400000.0
2009-04-02 16:55:00,146.22,146.605,146.22,146.605,1401000000.0
2009-04-02 17:00:00,146.615,146.665,146.41,146.42,2414600000.0
2009-04-02 17:05:00,146.42,146.505,146.335,146.36,1842900000.0
2009-04-02 17:10:00,146.36,146.645,146.32,146.57,1753600000.0
2009-04-02 17:15:00,146.58,146.68,146.5,146.505,1434400000.0
2009-04-02 17:20:00,146.505,146.585,146.43,146.54,1411000000.0
2009-04-02 17:25:00,146.545,146.66,146.505,146.585,1462200000.0
2009-04-02 17:30:00,146.59,146.715,146.5,146.715,1200000001.0
2009-04-02 17:35:00,146.715,146.725,146.45,146.465,1146800000.0
2009-04-02 17:40:00,146.465,146.55,146.305,146.335,1046800000.0
2009-04-02 17:45:00,146.335,146.36,146.04,146.325,1089800000.0
2009-04-02 17:50:00,146.33,146.33,146.2,146.265,643600000.0
2009-04-02 17:55:00,146.255,146.26,146.07,146.215,866600000.0
2009-04-02 18:00:00,146.215,146.295,146.055,146.27,975200000.0
2009-04-02 18:05:00,146.23,146.475,146.23,146.445,676000000.0
2009-04-02 18:10:00,146.44,146.44,146.295,146.425,674000000.0
2009-04-02 18:15:00,146.42,146.495,146.28,146.495,1066200000.0
2009-04-02 18:20:00,146.495,146.575,146.41,146.555,1136600000.0
2009-04-02 18:25:00,146.56,146.68,146.53,146.54,739800000.0
2009-04-02 18:30:00,146.535,146.56,146.435,146.54,1099100000.0
2009-04-02 18:35:00,146.545,146.585,146.4,146.41,602000000.0
2009-04-02 18:40:00,146.405,146.41,146.35,146.385,440600000.0
2009-04-02 18:45:00,146.38,146.455,146.35,146.38,598600000.0
2009-04-02 18:50:00,146.38,146.38,146.17,146.305,717000000.0
2009-04-02 18:55:00,146.31,146.33,146.195,146.24,619200000.0
2009-04-02 19:00:00,146.24,146.34,146.135,146.18,483400000.0
2009-04-02 19:05:00,146.18,146.185,146.02,146.175,241600000.0
2009-04-02 19:10:00,146.175,146.265,146.14,146.245,712600000.0
2009-04-02 19:15:00,146.25,146.26,146.085,146.16,429800000.0
2009-04-02 19:20:00,146.17,146.17,146.015,146.1,409000000.0
2009-04-02 19:25:00,146.095,146.18,146.03,146.095,531800000.0
2009-04-02 19:30:00,146.105,146.24,146.075,146.225,368200000.0
2009-04-02 19:35:00,146.23,146.3,146.155,146.195,294200000.0
2009-04-02 19:40:00,146.205,146.25,146.17,146.185,196400000.0
2009-04-02 19:45:00,146.195,146.32,146.185,146.28,412600000.0
2009-04-02 19:50:00,146.275,146.32,146.245,146.32,111600000.0
2009-04-02 19:55:00,146.325,146.38,146.265,146.295,499800000.0
2009-04-02 20:00:00,146.295,146.38,146.19,146.205,690000000.0
2009-04-02 20:05:00,146.22,146.3,146.21,146.275,268600000.0
2009-04-02 20:10:00,146.28,146.28,146.155,146.19,473400000.0
2009-04-02 20:15:00,146.195,146.27,146.185,146.23,526200000.0
2009-04-02 20:20:00,146.225,146.31,146.205,146.295,603800000.0
2009-04-02 20:25:00,146.28,146.39,146.28,146.33,504800000.0
2009-04-02 20:30:00,146.335,146.44,146.335,146.435,406400000.0
2009-04-02 20:35:00,146.435,146.585,146.415,146.585,321400000.0
2009-04-02 20:40:00,146.565,146.63,146.565,146.605,368400000.0
2009-04-02 20:45:00,146.62,146.62,146.485,146.525,403600000.0
2009-04-02 20:50:00,146.525,146.56,146.495,146.555,597000000.0
2009-04-02 20:55:00,146.56,146.565,146.515,146.535,436600000.0
2009-04-02 21:00:00,146.535,146.66,146.525,146.655,729800000.0
2009-04-02 21:05:00,146.645,146.645,146.475,146.505,970400000.0
2009-04-02 21:10:00,146.505,146.505,146.42,146.455,551600000.0
2009-04-02 21:15:00,146.47,146.495,146.4,146.42,565600000.0
2009-04-02 21:20:00,146.415,146.475,146.395,146.475,520400000.0
2009-04-02 21:25:00,146.47,146.555,146.455,146.55,345000000.0
2009-04-02 21:30:00,146.55,146.575,146.45,146.5,326000000.0
2009-04-02 21:35:00,146.5,146.515,146.4,146.435,574400000.0
2009-04-02 21:40:00,146.44,146.455,146.345,146.355,291800000.0
2009-04-02 21:45:00,146.36,146.395,146.34,146.37,490800000.0
2009-04-02 21:50:00,146.375,146.39,146.32,146.33,238200000.0
2009-04-02 21:55:00,146.34,146.355,146.255,146.335,470200000.0
2009-04-02 22:00:00,146.34,146.37,146.3,146.335,483200000.0
2009-04-02 22:05:00,146.325,146.335,146.16,146.195,480200000.0
2009-04-02 22:10:00,146.195,146.395,146.16,146.37,482000000.0
2009-04-02 22:15:00,146.37,146.435,146.315,146.35,462000000.0
2009-04-02 22:20:00,146.35,146.42,146.35,146.385,173600000.0
2009-04-02 22:25:00,146.385,146.42,146.33,146.41,373200000.0
2009-04-02 22:30:00,146.405,146.605,146.395,146.605,176000000.0
2009-04-02 22:35:00,146.605,146.635,146.45,146.53,114400000.0
2009-04-02 22:40:00,146.535,146.58,146.48,146.495,176000000.0
2009-04-02 22:45:00,146.5,146.555,146.335,146.555,289400000.0
2009-04-02 22:50:00,146.555,146.61,146.465,146.595,280200000.0
2009-04-02 22:55:00,146.59,146.59,146.495,146.54,165600000.0
2009-04-02 23:00:00,146.54,146.57,146.48,146.49,69800000.0
2009-04-02 23:05:00,146.45,146.53,146.43,146.49,144800000.0
2009-04-02 23:10:00,146.49,146.505,146.425,146.49,80200000.0
2009-04-02 23:15:00,146.49,146.605,146.475,146.585,101800000.0
2009-04-02 23:20:00,146.59,146.675,146.59,146.62,188000000.0
2009-04-02 23:25:00,146.635,146.785,146.635,146.775,201600000.0
2009-04-02 23:30:00,146.78,146.82,146.755,146.8,195600000.0
2009-04-02 23:35:00,146.8,146.8,146.67,146.695,112000000.0
2009-04-02 23:40:00,146.705,146.705,146.67,146.69,58600000.0
2009-04-02 23:45:00,146.695,146.75,146.69,146.705,54400000.0
2009-04-02 23:50:00,146.705,146.725,146.685,146.695,40400000.0
2009-04-02 23:55:00,146.685,146.77,146.635,146.77,291400000.0
2009-04-03 00:00:00,146.77,146.815,146.73,146.76,139600000.0
2009-04-03 00:05:00,146.74,146.75,146.55,146.58,166200000.0
2009-04-03 00:10:00,146.585,146.585,146.445,146.495,175400000.0
2009-04-03 00:15:00,146.495,146.495,146.41,146.47,187800000.0
2009-04-03 00:20:00,146.465,146.62,146.465,146.6,116800000.0
2009-04-03 00:25:00,146.61,146.61,146.55,146.584,102800000.0
2009-04-03 00:30:00,146.59,146.605,146.565,146.6,79400000.0
2009-04-03 00:35:00,146.595,146.615,146.565,146.61,83400000.0
2009-04-03 00:40:00,146.625,146.745,146.625,146.725,51600000.0
2009-04-03 00:45:00,146.715,146.82,146.71,146.795,76000000.0
2009-04-03 00:50:00,146.785,146.805,146.655,146.72,68200000.0
2009-04-03 00:55:00,146.72,146.725,146.64,146.65,59800000.0
2009-04-03 01:00:00,146.645,146.82,146.615,146.795,130600000.0
2009-04-03 01:05:00,146.79,146.795,146.745,146.765,72200000.0
2009-04-03 01:10:00,146.755,146.86,146.705,146.815,150400000.0
2009-04-03 01:15:00,146.825,146.84,146.75,146.83,82800000.0
2009-04-03 01:20:00,146.835,146.86,146.78,146.79,83200000.0
2009-04-03 01:25:00,146.78,146.83,146.76,146.825,62600000.0
2009-04-03 01:30:00,146.82,146.93,146.8,146.915,271200000.0
2009-04-03 01:35:00,146.905,146.985,146.865,146.875,307000000.0
2009-04-03 01:40:00,146.875,146.915,146.83,146.885,171600000.0
2009-04-03 01:45:00,146.88,147.02,146.88,146.995,434000000.0
2009-04-03 01:50:00,146.995,147.08,146.94,147.015,426800000.0
2009-04-03 01:55:00,147.025,147.025,146.94,146.94,154800000.0
2009-04-03 02:00:00,146.94,147.06,146.94,147.03,313400000.0
2009-04-03 02:05:00,147.025,147.09,146.915,147.085,407000000.0
2009-04-03 02:10:00,147.1,147.395,147.095,147.385,517000000.0
2009-04-03 02:15:00,147.39,147.7,147.385,147.66,1127200000.0
2009-04-03 02:20:00,147.675,147.845,147.605,147.82,1128000000.0
2009-04-03 02:25:00,147.81,147.85,147.645,147.745,592400000.0
2009-04-03 02:30:00,147.75,147.815,147.615,147.715,397200000.0
2009-04-03 02:35:00,147.71,147.715,147.35,147.39,725200000.0
2009-04-03 02:40:00,147.39,147.465,147.35,147.36,435400000.0
2009-04-03 02:45:00,147.36,147.36,147.06,147.15,504200000.0
2009-04-03 02:50:00,147.17,147.17,146.895,147.065,483300000.0
2009-04-03 02:55:00,147.065,147.195,146.975,147.19,365800000.0
2009-04-03 03:00:00,147.205,147.27,147.165,147.225,286000000.0
2009-04-03 03:05:00,147.215,147.295,146.97,147.0,423200000.0
2009-04-03 03:10:00,147.005,147.1,146.91,147.09,257800000.0
2009-04-03 03:15:00,147.085,147.18,146.93,147.065,318600000.0
2009-04-03 03:20:00,147.05,147.12,146.965,146.995,211000000.0
2009-04-03 03:25:00,147.005,147.05,146.95,146.96,144000000.0
2009-04-03 03:30:00,146.97,147.095,146.955,147.095,220400000.0
2009-04-03 03:35:00,147.085,147.16,147.08,147.155,111200000.0
2009-04-03 03:40:00,147.16,147.25,147.135,147.15,428400000.0
2009-04-03 03:45:00,147.14,147.16,146.685,146.75,247800000.0
2009-04-03 03:50:00,146.755,146.815,146.53,146.585,345400000.0
2009-04-03 03:55:00,146.6,146.6,146.45,146.5,492276000.0
2009-04-03 04:00:00,146.495,146.745,146.49,146.69,456000000.0
2009-04-03 04:05:00,146.69,146.695,146.535,146.59,318200000.0
2009-04-03 04:10:00,146.605,146.61,146.44,146.455,220000000.0
2009-04-03 04:15:00,146.45,146.455,146.155,146.2,522800000.0
2009-04-03 04:20:00,146.205,146.345,146.075,146.325,525900000.0
2009-04-03 04:25:00,146.32,146.43,146.31,146.385,256600000.0
2009-04-03 04:30:00,146.4,146.41,146.33,146.33,150000000.0
2009-04-03 04:35:00,146.335,146.455,146.28,146.42,235800000.0
2009-04-03 04:40:00,146.43,146.43,146.355,146.375,139000000.0
2009-04-03 04:45:00,146.39,146.685,146.365,146.68,226200000.0
2009-04-03 04:50:00,146.69,146.905,146.605,146.87,284600000.0
2009-04-03 04:55:00,146.865,147.015,146.805,147.01,307200000.0
2009-04-03 05:00:00,147.015,147.06,146.745,146.77,302400000.0
2009-04-03 05:05:00,146.775,146.815,146.735,146.755,118000000.0
2009-04-03 05:10:00,146.75,146.76,146.505,146.625,233800000.0
2009-04-03 05:15:00,146.635,146.69,146.635,146.655,211000000.0
2009-04-03 05:20:00,146.66,146.735,146.545,146.55,335800000.0
2009-04-03 05:25:00,146.575,146.635,146.54,146.635,73800000.0
2009-04-03 05:30:00,146.64,146.65,146.505,146.535,85800000.0
2009-04-03 05:35:00,146.535,146.585,146.475,146.56,101400000.0
2009-04-03 05:40:00,146.55,146.625,146.505,146.605,177800000.0
2009-04-03 05:45:00,146.605,146.815,146.57,146.63,293000000.0
2009-04-03 05:50:00,146.63,146.875,146.59,146.86,302200000.0
2009-04-03 05:55:00,146.86,146.895,146.69,146.725,356000000.0
2009-04-03 06:00:00,146.74,146.85,146.715,146.75,171000000.0
2009-04-03 06:05:00,146.755,146.85,146.745,146.81,150200000.0
2009-04-03 06:10:00,146.8,146.805,146.62,146.63,232800000.0
2009-04-03 06:15:00,146.635,146.675,146.555,146.58,171800000.0
2009-04-03 06:20:00,146.58,146.64,146.525,146.53,189400000.0
2009-04-03 06:25:00,146.545,146.575,146.525,146.56,79200000.0
2009-04-03 06:30:00,146.56,146.58,146.505,146.525,119400000.0
2009-04-03 06:35:00,146.54,146.58,146.46,146.53,174800000.0
2009-04-03 06:40:00,146.53,146.57,146.51,146.56,97400000.0
2009-04-03 06:45:00,146.555,146.68,146.5,146.59,308500000.0
2009-04-03 06:50:00,146.59,146.59,146.465,146.465,192400000.0
2009-04-03 06:55:00,146.46,146.46,146.31,146.335,235000000.0
2009-04-03 07:00:00,146.335,146.35,146.21,146.34,191200000.0
2009-04-03 07:05:00,146.335,146.42,146.29,146.305,194800000.0
2009-04-03 07:10:00,146.305,146.345,146.26,146.33,294600000.0
2009-04-03 07:15:00,146.33,146.385,146.245,146.385,198200000.0
2009-04-03 07:20:00,146.355,146.505,146.335,146.45,283000000.0
2009-04-03 07:25:00,146.44,146.455,146.36,146.38,308400000.0
2009-04-03 07:30:00,146.385,146.42,146.19,146.21,636800000.0
2009-04-03 07:35:00,146.215,146.28,146.125,146.265,477400000.0
2009-04-03 07:40:00,146.25,146.315,146.19,146.315,388200000.0
2009-04-03 07:45:00,146.32,146.355,146.29,146.345,141800000.0
2009-04-03 07:50:00,146.345,146.345,146.25,146.285,167400000.0
2009-04-03 07:55:00,146.29,146.42,146.28,146.35,392400000.0
2009-04-03 08:00:00,146.335,146.38,146.205,146.245,364200000.0
2009-04-03 08:05:00,146.25,146.265,146.135,146.26,214000000.0
2009-04-03 08:10:00,146.245,146.395,146.24,146.345,672400000.0
2009-04-03 08:15:00,146.325,146.38,146.3,146.335,613800000.0
2009-04-03 08:20:00,146.32,146.32,146.155,146.2,370500000.0
2009-04-03 08:25:00,146.2,146.205,145.73,145.81,608815596.0
2009-04-03 08:30:00,145.82,145.825,145.55,145.795,1328600000.0
2009-04-03 08:35:00,145.8,145.88,145.665,145.84,970800000.0
2009-04-03 08:40:00,145.84,145.895,145.765,145.765,653200000.0
2009-04-03 08:45:00,145.77,146.075,145.76,146.075,682200000.0
2009-04-03 08:50:00,146.075,146.12,146.03,146.115,590400000.0
2009-04-03 08:55:00,146.115,146.12,146.015,146.1,995400000.0
2009-04-03 09:00:00,146.11,146.17,146.0,146.09,1156200000.0
2009-04-03 09:05:00,146.09,146.13,145.98,146.065,696600000.0
2009-04-03 09:10:00,146.045,146.125,145.95,146.085,772400000.0
2009-04-03 09:15:00,146.09,146.16,145.965,145.995,707100000.0
2009-04-03 09:20:00,145.99,146.22,145.99,146.18,592600000.0
2009-04-03 09:25:00,146.18,146.48,146.165,146.46,1067200000.0
2009-04-03 09:30:00,146.46,146.465,146.3,146.305,804400000.0
2009-04-03 09:35:00,146.32,146.36,146.26,146.26,389400000.0
2009-04-03 09:40:00,146.27,146.33,146.215,146.255,459200000.0
2009-04-03 09:45:00,146.26,146.41,146.245,146.345,844200000.0
2009-04-03 09:50:00,146.345,146.525,146.33,146.515,1447200000.0
2009-04-03 09:55:00,146.505,146.645,146.49,146.645,1054800000.0
2009-04-03 10:00:00,146.645,146.88,146.605,146.805,914600000.0
2009-04-03 10:05:00,146.81,147.235,146.81,147.21,861300000.0
2009-04-03 10:10:00,147.19,147.305,147.05,147.19,789600000.0
2009-04-03 10:15:00,147.19,147.475,147.155,147.425,784600000.0
2009-04-03 10:20:00,147.435,147.51,147.31,147.315,734800000.0
2009-04-03 10:25:00,147.32,147.825,147.31,147.59,1482600000.0
2009-04-03 10:30:00,147.59,147.775,147.58,147.775,909600000.0
2009-04-03 10:35:00,147.775,148.335,147.77,148.285,887000000.0
2009-04-03 10:40:00,148.295,148.335,148.05,148.05,1396010210.0
2009-04-03 10:45:00,148.05,148.07,147.65,147.65,2133200000.0
2009-04-03 10:50:00,147.65,147.88,147.535,147.76,1261800000.0
2009-04-03 10:55:00,147.75,148.12,147.72,147.915,1193800000.0
2009-04-03 11:00:00,147.91,148.05,147.805,147.815,809000000.0
2009-04-03 11:05:00,147.81,147.975,147.65,147.855,1114400000.0
2009-04-03 11:10:00,147.87,147.99,147.785,147.91,1505500000.0
2009-04-03 11:15:00,147.915,147.96,147.79,147.855,781600000.0
2009-04-03 11:20:00,147.865,147.9,147.66,147.685,1122200000.0
2009-04-03 11:25:00,147.69,147.78,147.665,147.7,858600000.0
2009-04-03 11:30:00,147.675,147.72,147.48,147.535,978200000.0
2009-04-03 11:35:00,147.515,147.57,147.325,147.385,721000000.0
2009-04-03 11:40:00,147.38,147.42,147.32,147.37,728600000.0
2009-04-03 11:45:00,147.365,147.465,147.32,147.435,805400000.0
2009-04-03 11:50:00,147.435,147.47,147.4,147.445,480000000.0
2009-04-03 11:55:00,147.445,147.51,147.415,147.47,794600000.0
2009-04-03 12:00:00,147.475,147.485,147.375,147.41,259400000.0
2009-04-03 12:05:00,147.41,147.52,147.175,147.175,564600000.0
2009-04-03 12:10:00,147.17,147.25,147.13,147.13,664400000.0
2009-04-03 12:15:00,147.13,147.2,147.08,147.16,547600000.0
2009-04-03 12:20:00,147.16,147.2,146.875,146.995,902200000.0
2009-04-03 12:25:00,147.0,147.175,146.895,147.175,766200000.0
2009-04-03 12:30:00,147.175,147.295,147.13,147.285,866600000.0
2009-04-03 12:35:00,147.28,147.33,147.235,147.29,709200000.0
2009-04-03 12:40:00,147.295,147.48,147.29,147.46,1104600000.0
2009-04-03 12:45:00,147.46,147.49,147.33,147.405,613600000.0
2009-04-03 12:50:00,147.41,147.53,147.275,147.28,561600000.0
2009-04-03 12:55:00,147.29,147.295,147.17,147.21,397000000.0
2009-04-03 13:00:00,147.21,147.225,146.94,146.995,801800000.0
2009-04-03 13:05:00,146.99,147.11,146.815,146.995,911600000.0
2009-04-03 13:10:00,146.985,147.0,146.795,146.935,645800000.0
2009-04-03 13:15:00,146.945,147.0,146.86,146.98,842200000.0
2009-04-03 13:20:00,146.98,147.145,146.975,147.115,569400000.0
2009-04-03 13:25:00,147.115,147.335,147.035,147.335,617400000.0
2009-04-03 13:30:00,147.29,147.31,147.24,147.27,530400000.0
2009-04-03 13:35:00,147.275,147.395,147.225,147.36,396800000.0
2009-04-03 13:40:00,147.35,147.535,147.3,147.34,358600000.0
2009-04-03 13:45:00,147.34,147.53,147.34,147.495,452200000.0
2009-04-03 13:50:00,147.49,147.535,147.375,147.385,286000000.0
2009-04-03 13:55:00,147.385,147.53,147.365,147.515,400400000.0
2009-04-03 14:00:00,147.515,147.59,147.4,147.54,636800000.0
2009-04-03 14:05:00,147.545,147.615,147.44,147.44,593800000.0
2009-04-03 14:10:00,147.45,147.455,147.26,147.45,539000000.0
2009-04-03 14:15:00,147.45,147.48,147.195,147.245,630200000.0
2009-04-03 14:20:00,147.25,147.62,147.21,147.425,959200000.0
2009-04-03 14:25:00,147.42,147.595,147.35,147.595,767800000.0
2009-04-03 14:30:00,147.465,148.705,147.465,148.69,1328710741.0
2009-04-03 14:35:00,148.68,148.72,148.18,148.335,1759136453.0
2009-04-03 14:40:00,148.34,148.35,147.735,147.795,1908309976.0
2009-04-03 14:45:00,147.795,147.975,147.22,147.235,1582700000.0
2009-04-03 14:50:00,147.235,147.515,147.185,147.505,1300800000.0
2009-04-03 14:55:00,147.505,147.895,147.455,147.7,1309000000.0
2009-04-03 15:00:00,147.7,147.81,147.62,147.645,1384300000.0
2009-04-03 15:05:00,147.645,147.765,147.57,147.665,996000000.0
2009-04-03 15:10:00,147.665,147.78,147.645,147.7,1065800000.0
2009-04-03 15:15:00,147.705,147.765,147.525,147.69,993100000.0
2009-04-03 15:20:00,147.685,147.685,147.48,147.565,1239799999.0
2009-04-03 15:25:00,147.565,147.9,147.55,147.82,1805000000.0
2009-04-03 15:30:00,147.815,147.92,147.725,147.885,1284100000.0
2009-04-03 15:35:00,147.885,148.06,147.88,148.02,1409600000.0
2009-04-03 15:40:00,148.02,148.375,147.945,148.345,1634200000.0
2009-04-03 15:45:00,148.355,148.455,147.845,147.905,1536800000.0
2009-04-03 15:50:00,147.9,147.915,147.665,147.9,1254600000.0
2009-04-03 15:55:00,147.9,147.965,147.75,147.935,988800000.0
2009-04-03 16:00:00,147.88,148.0,147.67,147.88,1612800000.0
2009-04-03 16:05:00,147.885,148.035,147.81,147.99,749000000.0
2009-04-03 16:10:00,147.99,148.1,147.975,147.975,1056600000.0
2009-04-03 16:15:00,147.975,148.185,147.895,147.895,937300000.0
2009-04-03 16:20:00,147.9,148.035,147.865,147.97,1561000000.0
2009-04-03 16:25:00,147.955,148.065,147.905,148.035,812200000.0
2009-04-03 16:30:00,148.035,148.085,147.845,147.85,1145000000.0
2009-04-03 16:35:00,147.86,147.895,147.72,147.745,746000000.0
2009-04-03 16:40:00,147.75,147.98,147.665,147.68,1069000000.0
2009-04-03 16:45:00,147.68,147.685,147.275,147.375,1206900000.0
2009-04-03 16:50:00,147.395,147.79,147.35,147.78,865000000.0
2009-04-03 16:55:00,147.77,147.78,147.535,147.595,1054200000.0
2009-04-03 17:00:00,147.595,147.695,147.535,147.615,700400000.0
2009-04-03 17:05:00,147.625,147.665,147.475,147.54,916800000.0
2009-04-03 17:10:00,147.55,147.61,147.505,147.585,818800000.0
2009-04-03 17:15:00,147.585,147.785,147.55,147.76,731200000.0
2009-04-03 17:20:00,147.775,147.92,147.645,147.655,898200000.0
2009-04-03 17:25:00,147.66,147.805,147.575,147.765,1007800000.0
2009-04-03 17:30:00,147.765,147.87,147.735,147.785,732300000.0
2009-04-03 17:35:00,147.79,148.03,147.78,147.99,1032200000.0
2009-04-03 17:40:00,147.975,148.005,147.7,147.84,1342000000.0
2009-04-03 17:45:00,147.85,147.865,147.705,147.865,1022800000.0
2009-04-03 17:50:00,147.855,147.895,147.72,147.835,870200000.0
2009-04-03 17:55:00,147.825,147.95,147.815,147.905,565800001.0
2009-04-03 18:00:00,147.9,147.985,147.875,147.985,670200000.0
2009-04-03 18:05:00,147.98,148.0,147.885,147.975,620800000.0
2009-04-03 18:10:00,147.965,148.14,147.96,148.135,1243900000.0
2009-04-03 18:15:00,148.135,148.305,148.11,148.11,789200000.0
2009-04-03 18:20:00,148.11,148.265,148.1,148.2,677000000.0
2009-04-03 18:25:00,148.2,148.33,148.195,148.3,755800000.0
2009-04-03 18:30:00,148.305,148.305,148.145,148.26,608800000.0
2009-04-03 18:35:00,148.255,148.355,148.19,148.195,851200002.0
2009-04-03 18:40:00,148.19,148.21,148.06,148.21,1387400000.0
2009-04-03 18:45:00,148.225,148.23,148.06,148.16,695200000.0
2009-04-03 18:50:00,148.155,148.2,148.075,148.135,1028600000.0
2009-04-03 18:55:00,148.135,148.135,148.03,148.11,606600000.0
2009-04-03 19:00:00,148.1,148.15,148.1,148.135,447800000.0
2009-04-03 19:05:00,148.135,148.16,147.855,147.88,511100000.0
2009-04-03 19:10:00,147.88,147.965,147.83,147.95,274200000.0
2009-04-03 19:15:00,147.955,148.1,147.95,148.08,392200000.0
2009-04-03 19:20:00,148.08,148.13,148.025,148.105,262800000.0
2009-04-03 19:25:00,148.105,148.105,147.935,148.035,627800000.0
2009-04-03 19:30:00,148.045,148.18,148.045,148.125,700800000.0
2009-04-03 19:35:00,148.125,148.16,147.97,147.98,480400000.0
2009-04-03 19:40:00,147.99,148.025,147.93,148.0,537600000.0
2009-04-03 19:45:00,148.0,148.09,147.985,148.075,574400000.0
2009-04-03 19:50:00,148.075,148.225,148.065,148.225,611400000.0
2009-04-03 19:55:00,148.225,148.395,148.13,148.39,1193600001.0
2009-04-03 20:00:00,148.41,148.63,148.41,148.565,1786600000.0
2009-04-03 20:05:00,148.565,148.615,148.525,148.535,1019800000.0
2009-04-03 20:10:00,148.535,148.635,148.475,148.625,923000000.0
2009-04-03 20:15:00,148.61,148.76,148.57,148.695,1554999999.0
2009-04-03 20:20:00,148.7,148.725,148.65,148.705,1485600000.0
2009-04-03 20:25:00,148.695,148.835,148.665,148.735,1534800000.0
2009-04-03 20:30:00,148.735,148.82,148.685,148.74,1945200000.0
2009-04-03 20:35:00,148.745,148.765,148.68,148.685,1103200000.0
2009-04-03 20:40:00,148.675,148.71,148.55,148.555,1055800000.0
2009-04-03 20:45:00,148.555,148.555,148.37,148.44,1062000000.0
2009-04-03 20:50:00,148.445,148.49,148.41,148.445,487000000.0
2009-04-03 20:55:00,148.455,148.61,148.445,148.58,780800000.0
2009-04-03 21:00:00,148.59,148.65,148.475,148.535,1049600000.0
2009-04-03 21:05:00,148.55,148.575,148.385,148.485,960400000.0
2009-04-03 21:10:00,148.475,148.56,148.44,148.555,434600000.0
2009-04-03 21:15:00,148.555,148.56,148.47,148.515,236600000.0
2009-04-03 21:20:00,148.52,148.555,148.48,148.51,305000000.0
2009-04-03 21:25:00,148.515,148.56,148.455,148.47,552800000.0
2009-04-03 21:30:00,148.47,148.495,148.435,148.48,693400000.0
2009-04-03 21:35:00,148.475,148.475,148.27,148.34,1148600000.0
2009-04-03 21:40:00,148.335,148.51,148.315,148.485,1294200000.0
2009-04-03 21:45:00,148.505,148.555,148.435,148.525,1034200000.0
2009-04-03 21:50:00,148.535,148.56,148.47,148.53,840400001.0
2009-04-03 21:55:00,148.52,148.635,148.495,148.58,957400000.0
2009-04-03 22:00:00,148.62,148.675,148.61,148.655,544000000.0
2009-04-03 22:05:00,148.66,148.72,148.655,148.7,595200000.0
2009-04-03 22:10:00,148.695,148.775,148.68,148.75,895400000.0
2009-04-03 22:15:00,148.75,148.795,148.71,148.755,717600000.0
2009-04-03 22:20:00,148.77,148.77,148.655,148.705,660800000.0
2009-04-03 22:25:00,148.705,148.765,148.69,148.765,736000000.0
2009-04-03 22:30:00,148.77,148.815,148.705,148.77,508200000.0
2009-04-03 22:35:00,148.775,148.835,148.765,148.81,368000000.0
2009-04-03 22:40:00,148.81,148.855,148.765,148.815,646400000.0
2009-04-03 22:45:00,148.82,148.87,148.795,148.82,934800000.0
2009-04-03 22:50:00,148.83,148.885,148.8,148.875,601800000.0
2009-04-03 22:55:00,148.865,148.925,148.785,148.79,746600000.0
2009-04-05 23:00:00,148.743,148.757,148.495,148.706,191600000.0
2009-04-05 23:05:00,148.718,148.78,148.653,148.74,356000000.0
2009-04-05 23:10:00,148.74,148.805,148.67,148.74,420800000.0
2009-04-05 23:15:00,148.675,148.78,148.675,148.78,169000000.0
2009-04-05 23:20:00,148.76,148.781,148.68,148.7,368000000.0
2009-04-05 23:25:00,148.705,148.745,148.69,148.73,84800000.0
2009-04-05 23:30:00,148.745,148.845,148.74,148.805,123200000.0
2009-04-05 23:35:00,148.815,148.825,148.805,148.82,96000000.0
2009-04-05 23:40:00,148.82,148.84,148.805,148.805,203200000.0
2009-04-05 23:45:00,148.785,148.9,148.773,148.85,370000000.0
2009-04-05 23:50:00,148.85,148.945,148.815,148.92,767000000.0
2009-04-05 23:55:00,148.925,148.965,148.9,148.92,284800000.0
2009-04-06 00:00:00,148.92,148.945,148.87,148.88,326400000.0
2009-04-06 00:05:00,148.86,149.225,148.815,149.175,833800000.0
2009-04-06 00:10:00,149.19,149.42,149.165,149.42,577800000.0
2009-04-06 00:15:00,149.42,149.57,149.4,149.545,980200000.0
2009-04-06 00:20:00,149.545,149.59,149.49,149.515,931400000.0
2009-04-06 00:25:00,149.515,149.705,149.515,149.685,556700000.0
2009-04-06 00:30:00,149.675,149.685,149.555,149.635,586400000.0
2009-04-06 00:35:00,149.64,149.685,149.6,149.67,431200000.0
2009-04-06 00:40:00,149.67,149.68,149.515,149.61,601600000.0
2009-04-06 00:45:00,149.605,149.615,149.465,149.555,556800000.0
2009-04-06 00:50:00,149.57,149.57,149.495,149.53,298000000.0
2009-04-06 00:55:00,149.525,149.56,149.455,149.495,827200000.0
2009-04-06 01:00:00,149.5,149.515,149.195,149.265,819000000.0
2009-04-06 01:05:00,149.265,149.545,149.245,149.545,640000000.0
2009-04-06 01:10:00,149.545,149.64,149.54,149.625,414400000.0
2009-04-06 01:15:00,149.625,149.75,149.565,149.61,473600000.0
2009-04-06 01:20:00,149.595,149.675,149.545,149.615,294400000.0
2009-04-06 01:25:00,149.62,149.63,149.43,149.49,251200000.0
2009-04-06 01:30:00,149.48,149.57,149.44,149.53,380800000.0
2009-04-06 01:35:00,149.52,149.545,149.395,149.42,408000000.0
2009-04-06 01:40:00,149.425,149.465,149.3,149.34,428800000.0
2009-04-06 01:45:00,149.335,149.45,149.315,149.43,630400000.0
2009-04-06 01:50:00,149.465,149.55,149.46,149.535,523200000.0
2009-04-06 01:55:00,149.535,149.705,149.53,149.67,684800000.0
2009-04-06 02:00:00,149.685,149.95,149.6,149.84,1289600000.0
2009-04-06 02:05:00,149.85,149.94,149.82,149.94,619200000.0
2009-04-06 02:10:00,149.945,149.96,149.87,149.89,619200000.0
2009-04-06 02:15:00,149.895,149.915,149.75,149.785,806599999.0
2009-04-06 02:20:00,149.785,149.865,149.755,149.815,689600000.0
2009-04-06 02:25:00,149.815,149.815,149.73,149.735,564200000.0
2009-04-06 02:30:00,149.74,149.74,149.665,149.67,645200000.0
2009-04-06 02:35:00,149.68,149.695,149.505,149.67,708000000.0
2009-04-06 02:40:00,149.67,149.79,149.615,149.76,638800000.0
2009-04-06 02:45:00,149.76,149.775,149.735,149.775,593600000.0
2009-04-06 02:50:00,149.775,149.855,149.75,149.845,667600000.0
2009-04-06 02:55:00,149.84,150.075,149.815,150.045,1210000000.0
2009-04-06 03:00:00,150.06,150.145,150.025,150.025,952000000.0
2009-04-06 03:05:00,150.025,150.09,149.97,150.02,1088400000.0
2009-04-06 03:10:00,150.02,150.355,150.01,150.345,1072200000.0
2009-04-06 03:15:00,150.345,150.345,150.175,150.23,1138800000.0
2009-04-06 03:20:00,150.23,150.58,150.21,150.565,1287300000.0
2009-04-06 03:25:00,150.565,150.71,150.52,150.685,1330600000.0
2009-04-06 03:30:00,150.68,150.75,150.625,150.65,912800000.0
2009-04-06 03:35:00,150.645,150.685,150.385,150.545,1693600000.0
2009-04-06 03:40:00,150.535,150.555,150.44,150.465,672000000.0
2009-04-06 03:45:00,150.475,150.525,150.395,150.415,554400000.0
2009-04-06 03:50:00,150.415,150.48,150.305,150.32,732800000.0
2009-04-06 03:55:00,150.32,150.32,150.115,150.135,1442400000.0
2009-04-06 04:00:00,150.135,150.44,150.115,150.4,1110400000.0
2009-04-06 04:05:00,150.4,150.61,150.39,150.56,1302400000.0
2009-04-06 04:10:00,150.56,150.69,150.56,150.585,318200000.0
2009-04-06 04:15:00,150.59,150.735,150.57,150.645,455600000.0
2009-04-06 04:20:00,150.645,150.645,150.335,150.47,942000000.0
2009-04-06 04:25:00,150.475,150.515,150.435,150.49,617600000.0
2009-04-06 04:30:00,150.485,150.555,150.44,150.475,328200000.0
2009-04-06 04:35:00,150.475,150.48,150.37,150.475,340600000.0
2009-04-06 04:40:00,150.475,150.525,150.465,150.505,430400000.0
2009-04-06 04:45:00,150.505,150.525,150.44,150.495,497000000.0
2009-04-06 04:50:00,150.495,150.495,150.425,150.44,382400000.0
2009-04-06 04:55:00,150.435,150.48,150.415,150.455,319600000.0
2009-04-06 05:00:00,150.465,150.515,150.44,150.475,261400000.0
2009-04-06 05:05:00,150.475,150.485,150.43,150.47,270400000.0
2009-04-06 05:10:00,150.475,150.49,150.43,150.46,214800000.0
2009-04-06 05:15:00,150.46,150.46,150.41,150.425,115600000.0
2009-04-06 05:20:00,150.42,150.545,150.365,150.54,297800000.0
2009-04-06 05:25:00,150.53,150.61,150.48,150.61,224600000.0
2009-04-06 05:30:00,150.61,150.72,150.6,150.625,292200000.0
2009-04-06 05:35:00,150.615,150.615,150.52,150.53,267800000.0
2009-04-06 05:40:00,150.53,150.54,150.455,150.5,198600000.0
2009-04-06 05:45:00,150.5,150.56,150.49,150.525,193000000.0
2009-04-06 05:50:00,150.53,150.61,150.52,150.56,507000000.0
2009-04-06 05:55:00,150.56,150.59,150.52,150.525,338400000.0
2009-04-06 06:00:00,150.535,150.545,150.35,150.48,520200000.0
2009-04-06 06:05:00,150.48,150.51,150.385,150.475,276400000.0
2009-04-06 06:10:00,150.47,150.55,150.45,150.46,403000000.0
2009-04-06 06:15:00,150.47,150.515,150.455,150.51,282200000.0
2009-04-06 06:20:00,150.525,150.59,150.525,150.59,216400000.0
2009-04-06 06:25:00,150.59,150.725,150.55,150.725,347400000.0
2009-04-06 06:30:00,150.73,150.82,150.695,150.815,408400000.0
2009-04-06 06:35:00,150.81,150.815,150.615,150.655,364800000.0
2009-04-06 06:40:00,150.655,150.67,150.615,150.67,433200000.0
2009-04-06 06:45:00,150.67,150.7,150.52,150.53,402400000.0
2009-04-06 06:50:00,150.535,150.67,150.525,150.59,497600000.0
2009-04-06 06:55:00,150.58,150.59,150.525,150.575,262600000.0
2009-04-06 07:00:00,150.57,150.6,150.54,150.54,248400000.0
2009-04-06 07:05:00,150.54,150.54,150.42,150.455,192000000.0
2009-04-06 07:10:00,150.45,150.45,150.29,150.37,412800000.0
2009-04-06 07:15:00,150.375,150.485,150.375,150.455,388000000.0
2009-04-06 07:20:00,150.455,150.535,150.455,150.485,299000000.0
2009-04-06 07:25:00,150.485,150.58,150.485,150.565,213000000.0
2009-04-06 07:30:00,150.55,150.585,150.43,150.44,394200000.0
2009-04-06 07:35:00,150.47,150.535,150.435,150.445,320200000.0
2009-04-06 07:40:00,150.45,150.525,150.44,150.5,402000000.0
2009-04-06 07:45:00,150.515,150.52,150.345,150.39,387400000.0
2009-04-06 07:50:00,150.39,150.435,150.355,150.41,341600000.0
2009-04-06 07:55:00,150.405,150.445,150.375,150.405,516200000.0
2009-04-06 08:00:00,150.405,150.445,150.285,150.325,1025200000.0
2009-04-06 08:05:00,150.33,150.33,150.105,150.115,1278200000.0
2009-04-06 08:10:00,150.115,150.385,150.11,150.385,796200000.0
2009-04-06 08:15:00,150.385,150.415,150.315,150.405,888000000.0
2009-04-06 08:20:00,150.41,150.48,150.175,150.175,919400000.0
2009-04-06 08:25:00,150.18,150.33,150.14,150.235,604400000.0
2009-04-06 08:30:00,150.245,150.55,150.245,150.495,848600000.0
2009-04-06 08:35:00,150.49,150.62,150.435,150.595,1113800000.0
2009-04-06 08:40:00,150.595,150.84,150.59,150.81,1757000000.0
2009-04-06 08:45:00,150.845,151.15,150.845,151.075,1904600000.0
2009-04-06 08:50:00,151.075,151.11,150.75,150.765,1399800000.0
2009-04-06 08:55:00,150.765,150.985,150.71,150.985,1671800000.0
2009-04-06 09:00:00,150.985,151.21,150.96,151.105,2082600000.0
2009-04-06 09:05:00,151.11,151.215,150.97,151.06,1983200000.0
2009-04-06 09:10:00,151.065,151.075,150.715,150.765,2057500001.0
2009-04-06 09:15:00,150.755,150.93,150.615,150.925,1869700000.0
2009-04-06 09:20:00,150.93,150.99,150.795,150.94,1671600000.0
2009-04-06 09:25:00,150.935,150.94,150.785,150.94,1329000000.0
2009-04-06 09:30:00,150.935,150.995,150.86,150.92,1329000000.0
2009-04-06 09:35:00,150.895,151.015,150.83,150.935,1562400000.0
2009-04-06 09:40:00,150.94,151.02,150.825,150.885,1444800000.0
2009-04-06 09:45:00,150.885,150.935,150.82,150.935,1339800000.0
2009-04-06 09:50:00,150.94,150.98,150.745,150.865,1598600000.0
2009-04-06 09:55:00,150.865,150.995,150.71,150.71,1429600000.0
2009-04-06 10:00:00,150.71,150.92,150.655,150.875,1120600000.0
2009-04-06 10:05:00,150.87,151.105,150.86,150.99,2182400000.0
2009-04-06 10:10:00,150.985,151.04,150.81,150.95,1119600001.0
2009-04-06 10:15:00,150.96,151.315,150.96,151.315,1709800000.0
2009-04-06 10:20:00,151.315,151.425,151.245,151.25,1884600000.0
2009-04-06 10:25:00,151.245,151.34,151.165,151.245,1316600000.0
2009-04-06 10:30:00,151.25,151.3,151.005,151.3,1335199999.0
2009-04-06 10:35:00,151.3,151.46,151.285,151.305,1477200000.0
2009-04-06 10:40:00,151.305,151.38,151.27,151.335,565600000.0
2009-04-06 10:45:00,151.335,151.38,151.27,151.325,1318200000.0
2009-04-06 10:50:00,151.325,151.525,151.315,151.435,1306400000.0
2009-04-06 10:55:00,151.43,151.475,151.095,151.095,961000001.0
2009-04-06 11:00:00,151.11,151.37,151.11,151.355,1373000000.0
2009-04-06 11:05:00,151.355,151.39,151.23,151.29,725600000.0
2009-04-06 11:10:00,151.29,151.305,151.135,151.24,864200000.0
2009-04-06 11:15:00,151.245,151.35,151.09,151.09,687200000.0
2009-04-06 11:20:00,151.09,151.11,150.835,150.88,1095800000.0
2009-04-06 11:25:00,150.88,151.02,150.775,150.995,1077000000.0
2009-04-06 11:30:00,151.0,151.24,150.97,151.195,1219600000.0
2009-04-06 11:35:00,151.195,151.215,151.145,151.155,865100000.0
2009-04-06 11:40:00,151.155,151.155,150.96,150.995,1039400000.0
2009-04-06 11:45:00,150.995,151.05,150.95,151.005,1090000000.0
2009-04-06 11:50:00,151.005,151.09,150.73,150.775,1654999999.0
2009-04-06 11:55:00,150.77,150.89,150.625,150.685,1600100000.0
2009-04-06 12:00:00,150.675,150.77,150.61,150.76,1422900000.0
2009-04-06 12:05:00,150.76,150.835,150.565,150.6,1639600000.0
2009-04-06 12:10:00,150.6,150.66,150.56,150.61,1489800000.0
2009-04-06 12:15:00,150.62,150.94,150.61,150.925,1477800000.0
2009-04-06 12:20:00,150.93,151.005,150.87,150.905,1653200000.0
2009-04-06 12:25:00,150.905,150.91,150.81,150.89,1161200000.0
2009-04-06 12:30:00,150.89,150.905,150.785,150.825,1467600000.0
2009-04-06 12:35:00,150.825,150.905,150.8,150.82,1821000000.0
2009-04-06 12:40:00,150.815,150.855,150.765,150.805,1687400000.0
2009-04-06 12:45:00,150.82,150.865,150.75,150.785,1215400000.0
2009-04-06 12:50:00,150.785,150.89,150.775,150.83,1032000000.0
2009-04-06 12:55:00,150.84,150.96,150.84,150.89,1155000000.0
2009-04-06 13:00:00,150.89,150.96,150.78,150.945,1495200000.0
2009-04-06 13:05:00,150.95,151.135,150.915,151.135,1673400000.0
2009-04-06 13:10:00,151.14,151.23,151.07,151.155,1560200000.0
2009-04-06 13:15:00,151.155,151.215,151.025,151.06,1603600000.0
2009-04-06 13:20:00,151.06,151.075,150.915,150.945,1291000000.0
2009-04-06 13:25:00,150.945,150.99,150.905,150.94,1404800000.0
2009-04-06 13:30:00,150.94,150.965,150.605,150.62,1716200000.0
2009-04-06 13:35:00,150.62,150.84,150.485,150.72,1984600000.0
2009-04-06 13:40:00,150.715,150.855,150.62,150.82,1915200000.0
2009-04-06 13:45:00,150.815,151.165,150.815,150.955,2020200000.0
2009-04-06 13:50:00,150.955,150.955,150.68,150.725,1764200000.0
2009-04-06 13:55:00,150.72,150.745,150.555,150.625,1753700000.0
2009-04-06 14:00:00,150.625,150.71,150.525,150.61,1865600000.0
2009-04-06 14:05:00,150.61,150.685,150.5,150.5,1729200000.0
2009-04-06 14:10:00,150.51,150.515,150.135,150.25,2028200000.0
2009-04-06 14:15:00,150.245,150.355,150.12,150.16,2148200000.0
2009-04-06 14:20:00,150.16,150.165,149.97,150.065,1491200000.0
2009-04-06 14:25:00,150.065,150.085,149.785,149.795,2198200000.0
2009-04-06 14:30:00,149.8,149.8,149.33,149.485,2017100000.0
2009-04-06 14:35:00,149.485,149.72,149.43,149.675,736300000.0
2009-04-06 14:40:00,149.67,149.84,149.66,149.815,482600000.0
2009-04-06 14:45:00,149.825,149.935,149.78,149.925,616600000.0
2009-04-06 14:50:00,149.925,150.16,149.895,149.985,948600000.0
2009-04-06 14:55:00,149.985,149.995,149.78,149.845,1245400000.0
2009-04-06 15:00:00,149.84,149.865,149.53,149.805,806800000.0
2009-04-06 15:05:00,149.805,149.805,149.345,149.36,934599999.0
2009-04-06 15:10:00,149.355,149.4,149.045,149.33,1034000000.0
2009-04-06 15:15:00,149.315,149.45,149.18,149.43,873800000.0
2009-04-06 15:20:00,149.425,149.555,149.365,149.505,1136400000.0
2009-04-06 15:25:00,149.5,149.505,149.22,149.22,1977499999.0
2009-04-06 15:30:00,149.22,149.455,149.17,149.3,2946999999.0
2009-04-06 15:35:00,149.3,149.375,149.15,149.3,2561999996.0
2009-04-06 15:40:00,149.315,149.36,149.045,149.06,2525999999.0
2009-04-06 15:45:00,149.065,149.23,148.945,149.095,2683499999.0
2009-04-06 15:50:00,149.105,149.255,149.07,149.23,2487999999.0
2009-04-06 15:55:00,149.23,149.33,149.095,149.23,1904999999.0
2009-04-06 16:00:00,149.235,149.465,149.175,149.46,2036400000.0
2009-04-06 16:05:00,149.455,149.57,149.405,149.55,2243200000.0
2009-04-06 16:10:00,149.54,149.58,149.29,149.345,2337600000.0
2009-04-06 16:15:00,149.35,149.36,149.175,149.195,2111199999.0
2009-04-06 16:20:00,149.185,149.335,149.155,149.255,1414400000.0
2009-04-06 16:25:00,149.245,149.43,149.145,149.18,2786399996.0
2009-04-06 16:30:00,149.18,149.22,149.075,149.13,1983400000.0
2009-04-06 16:35:00,149.13,149.185,148.97,149.065,2724299998.0
2009-04-06 16:40:00,149.07,149.275,148.985,149.14,1895300000.0
2009-04-06 16:45:00,149.14,149.325,149.105,149.21,2135999999.0
2009-04-06 16:50:00,149.21,149.28,149.135,149.185,2472800000.0
2009-04-06 16:55:00,149.19,149.295,149.08,149.14,1356800000.0
2009-04-06 17:00:00,149.14,149.155,148.775,148.87,2856499998.0
2009-04-06 17:05:00,148.86,148.86,148.46,148.64,2298599999.0
2009-04-06 17:10:00,148.64,148.64,148.24,148.305,3277799999.0
2009-04-06 17:15:00,148.305,148.535,148.275,148.49,3095399999.0
2009-04-06 17:20:00,148.49,148.545,148.405,148.46,2331999996.0
2009-04-06 17:25:00,148.46,148.48,148.28,148.39,2345799997.0
2009-04-06 17:30:00,148.39,148.675,148.365,148.675,1640000000.0
2009-04-06 17:35:00,148.66,148.73,148.555,148.565,1966400000.0
2009-04-06 17:40:00,148.565,148.595,148.14,148.195,2232800000.0
2009-04-06 17:45:00,148.21,148.44,148.205,148.375,1653600000.0
2009-04-06 17:50:00,148.37,148.405,148.205,148.21,2019999999.0
2009-04-06 17:55:00,148.205,148.225,147.975,148.065,1512800000.0
2009-04-06 18:00:00,148.055,148.155,147.895,148.04,1748700001.0
2009-04-06 18:05:00,148.045,148.05,147.72,147.985,2346400000.0
2009-04-06 18:10:00,147.975,148.025,147.845,148.01,1728000000.0
2009-04-06 18:15:00,148.025,148.085,147.92,147.95,1509400000.0
2009-04-06 18:20:00,147.96,147.975,147.875,147.955,1224800000.0
2009-04-06 18:25:00,147.955,147.955,147.74,147.89,1608800001.0
2009-04-06 18:30:00,147.885,147.99,147.71,147.745,1443600000.0
2009-04-06 18:35:00,147.735,147.81,147.695,147.735,1522000000.0
2009-04-06 18:40:00,147.74,147.875,147.685,147.865,999200000.0
2009-04-06 18:45:00,147.86,147.995,147.86,147.93,846400000.0
2009-04-06 18:50:00,147.94,148.08,147.94,148.08,508800000.0
2009-04-06 18:55:00,148.08,148.29,148.07,148.195,936200000.0
2009-04-06 19:00:00,148.195,148.31,148.115,148.16,1892600000.0
2009-04-06 19:05:00,148.15,148.28,148.11,148.265,1467200000.0
2009-04-06 19:10:00,148.27,148.45,148.27,148.43,862000000.0
2009-04-06 19:15:00,148.435,148.535,148.24,148.29,1152000000.0
2009-04-06 19:20:00,148.29,148.39,148.22,148.28,1655199999.0
2009-04-06 19:25:00,148.295,148.48,148.28,148.405,1484000000.0
2009-04-06 19:30:00,148.405,148.41,148.255,148.3,912800000.0
2009-04-06 19:35:00,148.3,148.36,148.185,148.26,1054400000.0
2009-04-06 19:40:00,148.255,148.37,148.205,148.37,938600000.0
2009-04-06 19:45:00,148.375,148.47,148.345,148.45,621800000.0
2009-04-06 19:50:00,148.45,148.455,148.375,148.385,655400000.0
2009-04-06 19:55:00,148.375,148.525,148.295,148.525,1167200000.0
2009-04-06 20:00:00,148.515,148.745,148.435,148.64,1341600000.0
2009-04-06 20:05:00,148.625,148.89,148.625,148.875,1328000000.0
2009-04-06 20:10:00,148.87,148.995,148.735,148.83,1732000000.0
2009-04-06 20:15:00,148.82,148.82,148.595,148.6,1169000000.0
2009-04-06 20:20:00,148.61,148.62,148.53,148.53,836800000.0
2009-04-06 20:25:00,148.53,148.63,148.52,148.605,743200000.0
2009-04-06 20:30:00,148.61,148.65,148.52,148.575,1045800000.0
2009-04-06 20:35:00,148.57,148.58,148.495,148.55,552800000.0
2009-04-06 20:40:00,148.55,148.55,148.41,148.52,678400000.0
2009-04-06 20:45:00,148.525,148.63,148.505,148.6,1204000001.0
2009-04-06 20:50:00,148.6,148.68,148.585,148.64,1013600000.0
2009-04-06 20:55:00,148.64,148.67,148.555,148.605,717800000.0
2009-04-06 21:00:00,148.605,148.625,148.5,148.555,969600000.0
2009-04-06 21:05:00,148.555,148.6,148.53,148.59,692000000.0
2009-04-06 21:10:00,148.59,148.59,148.465,148.565,916800000.0
2009-04-06 21:15:00,148.565,148.845,148.565,148.785,1099200000.0
2009-04-06 21:20:00,148.79,148.86,148.75,148.76,752800001.0
2009-04-06 21:25:00,148.76,148.795,148.67,148.69,686400000.0
2009-04-06 21:30:00,148.69,148.81,148.685,148.765,644800000.0
2009-04-06 21:35:00,148.755,148.79,148.67,148.74,1003200000.0
2009-04-06 21:40:00,148.735,148.865,148.675,148.865,1045600000.0
2009-04-06 21:45:00,148.88,148.915,148.77,148.86,773800000.0
2009-04-06 21:50:00,148.875,149.025,148.87,148.955,868800000.0
2009-04-06 21:55:00,148.96,149.0,148.895,148.915,1226000000.0
2009-04-06 22:00:00,148.92,149.005,148.85,148.895,1068000000.0
2009-04-06 22:05:00,148.885,148.885,148.82,148.845,731400000.0
2009-04-06 22:10:00,148.845,148.86,148.82,148.855,509600000.0
2009-04-06 22:15:00,148.85,148.97,148.845,148.965,708800000.0
2009-04-06 22:20:00,148.965,149.015,148.96,149.01,440800000.0
2009-04-06 22:25:00,149.015,149.015,148.96,148.96,373600000.0
2009-04-06 22:30:00,148.95,149.04,148.945,148.985,625800000.0
2009-04-06 22:35:00,148.99,149.01,148.945,148.99,415400000.0
2009-04-06 22:40:00,148.985,149.01,148.96,149.005,419200000.0
2009-04-06 22:45:00,149.01,149.105,148.98,149.09,917200000.0
2009-04-06 22:50:00,149.085,149.24,149.055,149.205,1386000000.0
2009-04-06 22:55:00,149.21,149.28,149.11,149.13,824400000.0
2009-04-06 23:00:00,149.13,149.185,149.06,149.125,398400000.0
2009-04-06 23:05:00,149.125,149.145,149.075,149.09,742400000.0
2009-04-06 23:10:00,149.075,149.08,149.005,149.025,267400000.0
2009-04-06 23:15:00,148.995,149.025,148.987,148.99,228000000.0
2009-04-06 23:20:00,148.99,149.015,148.974,149.005,103200000.0
2009-04-06 23:25:00,149.005,149.015,148.925,148.93,344200000.0
2009-04-06 23:30:00,148.914,148.975,148.882,148.9,313600000.0
2009-04-06 23:35:00,148.92,148.935,148.86,148.875,195200000.0
2009-04-06 23:40:00,148.87,148.885,148.795,148.85,345600000.0
2009-04-06 23:45:00,148.825,149.025,148.825,148.965,560800000.0
2009-04-06 23:50:00,148.965,149.0,148.93,148.985,177600000.0
2009-04-06 23:55:00,148.975,149.015,148.92,149.01,204800000.0
2009-04-07 00:00:00,149.015,149.025,148.92,148.93,639200000.0
2009-04-07 00:05:00,148.925,148.93,148.66,148.745,318400000.0
2009-04-07 00:10:00,148.745,148.755,148.595,148.705,478400000.0
2009-04-07 00:15:00,148.705,148.78,148.615,148.625,516800000.0
2009-04-07 00:20:00,148.625,148.65,148.545,148.605,480800000.0
2009-04-07 00:25:00,148.605,148.615,148.365,148.375,844800000.0
2009-04-07 00:30:00,148.375,148.47,148.375,148.45,353800000.0
2009-04-07 00:35:00,148.445,148.63,148.43,148.505,560400000.0
2009-04-07 00:40:00,148.5,148.595,148.5,148.575,362000000.0
2009-04-07 00:45:00,148.575,148.585,148.525,148.535,310400000.0
2009-04-07 00:50:00,148.535,148.54,148.425,148.425,366400000.0
2009-04-07 00:55:00,148.44,148.53,148.405,148.5,646400000.0
2009-04-07 01:00:00,148.505,148.605,148.505,148.585,360000000.0
2009-04-07 01:05:00,148.585,148.62,148.56,148.61,254400000.0
2009-04-07 01:10:00,148.6,148.6,148.42,148.445,356800000.0
2009-04-07 01:15:00,148.47,148.485,148.175,148.275,674800000.0
2009-04-07 01:20:00,148.27,148.27,148.085,148.14,610400000.0
2009-04-07 01:25:00,148.13,148.13,147.92,147.98,1033600000.0
2009-04-07 01:30:00,147.98,147.985,147.355,147.38,1211200000.0
2009-04-07 01:35:00,147.4,147.82,147.38,147.555,1419100000.0
2009-04-07 01:40:00,147.565,147.88,147.56,147.82,1170600000.0
2009-04-07 01:45:00,147.845,147.85,147.715,147.785,936000000.0
2009-04-07 01:50:00,147.775,147.8,147.535,147.545,944000000.0
2009-04-07 01:55:00,147.55,147.615,147.145,147.15,905800000.0
2009-04-07 02:00:00,147.15,147.165,146.8,147.045,1378400000.0
2009-04-07 02:05:00,147.05,147.345,146.995,147.24,1532400000.0
2009-04-07 02:10:00,147.235,147.3,147.055,147.225,1103800000.0
2009-04-07 02:15:00,147.235,147.42,147.235,147.39,906600000.0
2009-04-07 02:20:00,147.395,147.855,147.39,147.81,1058800000.0
2009-04-07 02:25:00,147.815,147.815,147.535,147.56,1212000000.0
2009-04-07 02:30:00,147.565,147.715,147.48,147.49,979200000.0
2009-04-07 02:35:00,147.495,147.54,147.37,147.415,884800000.0
2009-04-07 02:40:00,147.405,147.52,147.39,147.46,598400000.0
2009-04-07 02:45:00,147.45,147.685,147.435,147.675,872000000.0
2009-04-07 02:50:00,147.675,147.88,147.625,147.635,767200000.0
2009-04-07 02:55:00,147.635,147.635,147.46,147.475,1061400000.0
2009-04-07 03:00:00,147.48,147.72,147.435,147.575,988000000.0
2009-04-07 03:05:00,147.59,147.67,147.535,147.59,695200000.0
2009-04-07 03:10:00,147.6,147.645,147.505,147.64,855200000.0
2009-04-07 03:15:00,147.65,147.85,147.645,147.835,1016000000.0
2009-04-07 03:20:00,147.82,148.035,147.8,147.98,1009200000.0
2009-04-07 03:25:00,147.98,147.98,147.82,147.82,784000000.0
2009-04-07 03:30:00,147.82,147.91,147.8,147.86,733600000.0
2009-04-07 03:35:00,147.875,148.03,147.865,148.02,711400000.0
2009-04-07 03:40:00,148.01,148.19,148.01,148.19,1147200000.0
2009-04-07 03:45:00,148.19,148.25,148.025,148.045,720800000.0
2009-04-07 03:50:00,148.045,148.15,147.995,148.075,288000000.0
2009-04-07 03:55:00,148.08,148.245,148.075,148.17,814400000.0
2009-04-07 04:00:00,148.185,148.21,147.84,147.93,1397800000.0
2009-04-07 04:05:00,147.95,148.08,147.94,148.07,651200000.0
2009-04-07 04:10:00,148.06,148.065,147.935,147.94,501800000.0
2009-04-07 04:15:00,147.955,147.96,147.735,147.77,805400000.0
2009-04-07 04:20:00,147.76,147.785,147.63,147.63,1445600000.0
2009-04-07 04:25:00,147.63,147.635,147.505,147.565,785200000.0
2009-04-07 04:30:00,147.565,147.63,147.555,147.58,914600000.0
2009-04-07 04:35:00,147.575,147.655,147.565,147.65,417200000.0
2009-04-07 04:40:00,147.64,147.82,147.635,147.805,632200000.0
2009-04-07 04:45:00,147.805,147.845,147.72,147.76,444400000.0
2009-04-07 04:50:00,147.76,147.77,147.7,147.735,468000000.0
2009-04-07 04:55:00,147.74,147.76,147.73,147.75,236800000.0
2009-04-07 05:00:00,147.75,147.75,147.615,147.625,402000000.0
2009-04-07 05:05:00,147.625,147.635,147.495,147.585,577800000.0
2009-04-07 05:10:00,147.585,147.63,147.565,147.57,333600000.0
2009-04-07 05:15:00,147.57,147.57,147.36,147.375,764800000.0
2009-04-07 05:20:00,147.39,147.53,147.385,147.475,675000000.0
2009-04-07 05:25:00,147.475,147.495,147.355,147.395,486200000.0
2009-04-07 05:30:00,147.395,147.44,147.325,147.425,567800000.0
2009-04-07 05:35:00,147.425,147.54,147.41,147.49,1032000000.0
2009-04-07 05:40:00,147.49,147.705,147.48,147.665,757800000.0
2009-04-07 05:45:00,147.665,147.685,147.565,147.655,684600000.0
2009-04-07 05:50:00,147.66,147.69,147.635,147.655,791600000.0
2009-04-07 05:55:00,147.655,147.66,147.435,147.435,714600000.0
2009-04-07 06:00:00,147.425,147.5,147.41,147.485,1057000000.0
2009-04-07 06:05:00,147.485,147.59,147.475,147.575,754400000.0
2009-04-07 06:10:00,147.585,147.605,147.52,147.59,512600000.0
2009-04-07 06:15:00,147.615,147.615,147.54,147.545,759200000.0
2009-04-07 06:20:00,147.545,147.575,147.495,147.555,455200000.0
2009-04-07 06:25:00,147.555,147.63,147.535,147.535,358400000.0
2009-04-07 06:30:00,147.54,147.69,147.36,147.675,1336000000.0
2009-04-07 06:35:00,147.675,147.765,147.61,147.695,1169400000.0
2009-04-07 06:40:00,147.695,147.92,147.695,147.92,1223400000.0
2009-04-07 06:45:00,147.91,147.96,147.725,147.73,937800000.0
2009-04-07 06:50:00,147.73,147.9,147.725,147.89,620000000.0
2009-04-07 06:55:00,147.885,147.97,147.88,147.9,658400000.0
2009-04-07 07:00:00,147.9,147.925,147.675,147.695,1126800000.0
2009-04-07 07:05:00,147.705,147.73,147.65,147.705,753800000.0
2009-04-07 07:10:00,147.705,147.73,147.68,147.705,433200000.0
2009-04-07 07:15:00,147.705,147.725,147.615,147.63,414000000.0
2009-04-07 07:20:00,147.625,147.625,147.465,147.495,889000000.0
2009-04-07 07:25:00,147.49,147.505,147.11,147.22,1098600000.0
2009-04-07 07:30:00,147.21,147.45,147.14,147.405,1133400000.0
2009-04-07 07:35:00,147.39,147.44,147.28,147.285,829000000.0
2009-04-07 07:40:00,147.285,147.335,147.235,147.32,891800000.0
2009-04-07 07:45:00,147.33,147.415,147.25,147.325,739600000.0
2009-04-07 07:50:00,147.32,147.46,147.305,147.44,569800000.0
2009-04-07 07:55:00,147.425,147.605,147.41,147.535,711400000.0
2009-04-07 08:00:00,147.545,147.61,147.4,147.585,1667600000.0
2009-04-07 08:05:00,147.575,147.745,147.535,147.665,1821400000.0
2009-04-07 08:10:00,147.665,147.725,147.55,147.645,1878200000.0
2009-04-07 08:15:00,147.655,147.685,147.475,147.625,1422400000.0
2009-04-07 08:20:00,147.625,147.675,147.525,147.54,1030000000.0
2009-04-07 08:25:00,147.56,147.56,147.24,147.38,1745800000.0
2009-04-07 08:30:00,147.385,147.785,147.37,147.78,1130600000.0
2009-04-07 08:35:00,147.78,148.02,147.74,147.94,1708600000.0
2009-04-07 08:40:00,147.935,148.015,147.835,147.99,1882000000.0
2009-04-07 08:45:00,147.99,148.14,147.925,148.11,2121600001.0
2009-04-07 08:50:00,148.11,148.14,147.725,147.78,2013000000.0
2009-04-07 08:55:00,147.78,147.88,147.68,147.835,1987600000.0
2009-04-07 09:00:00,147.835,148.16,147.755,147.945,2722399999.0
2009-04-07 09:05:00,147.95,148.075,147.9,148.02,2071200001.0
2009-04-07 09:10:00,148.025,148.03,147.71,147.735,2444200002.0
2009-04-07 09:15:00,147.735,147.795,147.635,147.675,1606600000.0
2009-04-07 09:20:00,147.675,147.76,147.485,147.74,1713200000.0
2009-04-07 09:25:00,147.755,147.885,147.755,147.885,2080799999.0
2009-04-07 09:30:00,147.88,147.955,147.83,147.95,1927600003.0
2009-04-07 09:35:00,147.955,148.045,147.88,147.94,1952600001.0
2009-04-07 09:40:00,147.94,148.02,147.925,147.925,1412200000.0
2009-04-07 09:45:00,147.94,147.955,147.765,147.77,2320200002.0
2009-04-07 09:50:00,147.765,148.045,147.67,147.9,2819200003.0
2009-04-07 09:55:00,147.915,148.08,147.905,148.065,1814800001.0
2009-04-07 10:00:00,148.075,148.1,147.97,148.05,1806799999.0
2009-04-07 10:05:00,148.055,148.065,147.94,147.955,1744399999.0
2009-04-07 10:10:00,147.96,148.025,147.93,147.97,1888800000.0
2009-04-07 10:15:00,147.97,148.005,147.9,147.97,1535999999.0
2009-04-07 10:20:00,147.96,148.035,147.725,147.74,2286000001.0
2009-04-07 10:25:00,147.735,147.83,147.705,147.715,1896800000.0
2009-04-07 10:30:00,147.725,147.96,147.7,147.835,2344600000.0
2009-04-07 10:35:00,147.835,147.835,147.37,147.41,2334400000.0
2009-04-07 10:40:00,147.42,147.575,147.35,147.56,2237200001.0
2009-04-07 10:45:00,147.57,147.64,147.25,147.29,2457100001.0
2009-04-07 10:50:00,147.28,147.47,147.18,147.365,3352000003.0
2009-04-07 10:55:00,147.365,147.495,147.11,147.195,3337599998.0
2009-04-07 11:00:00,147.19,147.21,146.755,146.905,3323799998.0
2009-04-07 11:05:00,146.92,147.265,146.915,147.265,2483199999.0
2009-04-07 11:10:00,147.265,147.305,146.855,146.91,2190700000.0
2009-04-07 11:15:00,146.91,147.04,146.64,146.845,2371900000.0
2009-04-07 11:20:00,146.855,147.05,146.835,146.995,2432200000.0
2009-04-07 11:25:00,147.015,147.015,146.745,146.835,2383399999.0
2009-04-07 11:30:00,146.82,146.88,146.745,146.745,2098800000.0
2009-04-07 11:35:00,146.745,146.915,146.745,146.745,2091200000.0
2009-04-07 11:40:00,146.75,146.765,146.56,146.7,3025699999.0
2009-04-07 11:45:00,146.7,146.865,146.635,146.865,2092800000.0
2009-04-07 11:50:00,146.855,146.865,146.52,146.525,2237799999.0
2009-04-07 11:55:00,146.52,146.795,146.435,146.675,2906800001.0
2009-04-07 12:00:00,146.665,146.755,146.56,146.67,2278299999.0
2009-04-07 12:05:00,146.66,146.765,146.175,146.195,2590600000.0
2009-04-07 12:10:00,146.195,146.315,146.0,146.22,2876900000.0
2009-04-07 12:15:00,146.22,146.255,145.81,146.085,2641200002.0
2009-04-07 12:20:00,146.085,146.36,146.015,146.32,2420000000.0
2009-04-07 12:25:00,146.315,146.375,146.23,146.29,2247400000.0
2009-04-07 12:30:00,146.295,146.545,146.265,146.445,2311300000.0
2009-04-07 12:35:00,146.46,146.53,146.37,146.515,1930000000.0
2009-04-07 12:40:00,146.53,146.695,146.48,146.545,2170400000.0
2009-04-07 12:45:00,146.54,146.61,146.45,146.585,2357800000.0
2009-04-07 12:50:00,146.59,146.59,146.025,146.12,2386400000.0
2009-04-07 12:55:00,146.12,146.255,145.95,146.195,2989300002.0
2009-04-07 13:00:00,146.195,146.345,146.125,146.275,2365200000.0
2009-04-07 13:05:00,146.275,146.375,146.26,146.35,2048200000.0
2009-04-07 13:10:00,146.365,146.425,146.21,146.345,3076700002.0
2009-04-07 13:15:00,146.345,146.525,146.345,146.375,2499999999.0
2009-04-07 13:20:00,146.375,146.605,146.375,146.55,2050199999.0
2009-04-07 13:25:00,146.54,146.54,146.31,146.41,2042800000.0
2009-04-07 13:30:00,146.4,146.575,146.39,146.54,1572600000.0
2009-04-07 13:35:00,146.545,146.67,146.475,146.605,1553800001.0
2009-04-07 13:40:00,146.605,146.675,146.34,146.575,2263700000.0
2009-04-07 13:45:00,146.59,146.63,146.495,146.615,1623600001.0
2009-04-07 13:50:00,146.605,146.705,146.605,146.605,1572400000.0
2009-04-07 13:55:00,146.615,146.68,146.57,146.655,1133399999.0
2009-04-07 14:00:00,146.655,146.73,146.63,146.66,1687999991.0
2009-04-07 14:05:00,146.675,146.675,146.6,146.625,1400400000.0
2009-04-07 14:10:00,146.625,146.71,146.54,146.705,1425600000.0
2009-04-07 14:15:00,146.72,146.735,146.565,146.685,1872199999.0
2009-04-07 14:20:00,146.685,146.795,146.665,146.735,1722599999.0
2009-04-07 14:25:00,146.735,146.865,146.68,146.68,1357000000.0
2009-04-07 14:30:00,146.68,146.845,146.67,146.845,1747600000.0
2009-04-07 14:35:00,146.845,146.95,146.84,146.855,1511400000.0
2009-04-07 14:40:00,146.855,147.01,146.85,146.995,1390200000.0
2009-04-07 14:45:00,146.99,147.285,146.92,147.28,1521000000.0
2009-04-07 14:50:00,147.28,147.445,147.24,147.375,2630599999.0
2009-04-07 14:55:00,147.395,147.66,147.37,147.48,2186900000.0
2009-04-07 15:00:00,147.47,147.47,147.305,147.38,2303000000.0
2009-04-07 15:05:00,147.38,147.385,147.305,147.34,1908400003.0
2009-04-07 15:10:00,147.34,147.555,147.27,147.555,2280799998.0
2009-04-07 15:15:00,147.555,147.59,147.335,147.49,1841499999.0
2009-04-07 15:20:00,147.49,147.66,147.455,147.635,1700200000.0
2009-04-07 15:25:00,147.635,147.68,147.535,147.655,1991399999.0
2009-04-07 15:30:00,147.655,147.73,147.55,147.61,2302400000.0
2009-04-07 15:35:00,147.63,147.675,147.37,147.445,2781599999.0
2009-04-07 15:40:00,147.445,147.51,147.38,147.405,2647000000.0
2009-04-07 15:45:00,147.405,147.405,147.175,147.395,2462800000.0
2009-04-07 15:50:00,147.395,147.405,147.205,147.24,2756999998.0
2009-04-07 15:55:00,147.255,147.57,147.25,147.51,2537399999.0
2009-04-07 16:00:00,147.495,147.635,147.465,147.465,2538600000.0
2009-04-07 16:05:00,147.475,147.535,147.345,147.46,1965400000.0
2009-04-07 16:10:00,147.46,147.68,147.37,147.68,1867400000.0
2009-04-07 16:15:00,147.68,147.89,147.63,147.825,2675200000.0
2009-04-07 16:20:00,147.815,148.085,147.815,148.045,2802800000.0
2009-04-07 16:25:00,148.055,148.255,148.045,148.165,2771599999.0
2009-04-07 16:30:00,148.17,148.495,148.14,148.43,2878500000.0
2009-04-07 16:35:00,148.43,148.55,148.28,148.315,2956599998.0
2009-04-07 16:40:00,148.315,148.36,148.04,148.105,2782000000.0
2009-04-07 16:45:00,148.105,148.38,148.105,148.275,2624799999.0
2009-04-07 16:50:00,148.29,148.31,148.155,148.2,2771599998.0
2009-04-07 16:55:00,148.2,148.28,148.095,148.255,2491000000.0
2009-04-07 17:00:00,148.26,148.405,148.2,148.38,2360600000.0
2009-04-07 17:05:00,148.375,148.415,148.215,148.255,2458999999.0
2009-04-07 17:10:00,148.26,148.445,148.26,148.445,1903200000.0
2009-04-07 17:15:00,148.445,148.455,148.3,148.33,1952499999.0
2009-04-07 17:20:00,148.33,148.46,148.33,148.375,1593600000.0
2009-04-07 17:25:00,148.375,148.385,148.165,148.24,1837600000.0
2009-04-07 17:30:00,148.245,148.465,148.225,148.425,1685800000.0
2009-04-07 17:35:00,148.425,148.79,148.42,148.665,2302400000.0
2009-04-07 17:40:00,148.675,148.725,148.52,148.635,2446800000.0
2009-04-07 17:45:00,148.635,148.94,148.615,148.8,2438800001.0
2009-04-07 17:50:00,148.81,148.855,148.745,148.8,1707600000.0
2009-04-07 17:55:00,148.79,148.825,148.465,148.475,1840000000.0
2009-04-07 18:00:00,148.49,148.49,148.31,148.37,1256400000.0
2009-04-07 18:05:00,148.375,148.39,148.185,148.39,1509000000.0
2009-04-07 18:10:00,148.39,148.52,148.36,148.505,953000000.0
2009-04-07 18:15:00,148.505,148.54,148.435,148.455,689000000.0
2009-04-07 18:20:00,148.455,148.475,148.38,148.405,720000000.0
2009-04-07 18:25:00,148.395,148.395,148.235,148.27,1180800001.0
2009-04-07 18:30:00,148.265,148.295,148.22,148.255,1159000000.0
2009-04-07 18:35:00,148.255,148.28,148.02,148.025,1451550002.0
2009-04-07 18:40:00,148.025,148.035,147.895,147.99,1538600000.0
2009-04-07 18:45:00,147.99,148.09,147.975,148.07,891200000.0
2009-04-07 18:50:00,148.07,148.165,148.045,148.16,590400000.0
2009-04-07 18:55:00,148.15,148.16,148.06,148.075,905200000.0
2009-04-07 19:00:00,148.07,148.1,147.99,147.995,1721200001.0
2009-04-07 19:05:00,148.01,148.085,147.99,148.03,758400000.0
2009-04-07 19:10:00,148.04,148.04,147.75,147.8,1548600000.0
2009-04-07 19:15:00,147.795,147.85,147.75,147.82,779200000.0
2009-04-07 19:20:00,147.785,147.88,147.765,147.845,817600001.0
2009-04-07 19:25:00,147.84,147.89,147.82,147.82,600600000.0
2009-04-07 19:30:00,147.825,147.835,147.65,147.72,1275800000.0
2009-04-07 19:35:00,147.71,147.715,147.645,147.685,489600000.0
2009-04-07 19:40:00,147.695,148.07,147.665,148.055,913600000.0
2009-04-07 19:45:00,148.07,148.115,147.99,148.005,1249600000.0
2009-04-07 19:50:00,148.005,148.22,147.95,148.21,1063200000.0
2009-04-07 19:55:00,148.215,148.275,148.035,148.035,1194200000.0
2009-04-07 20:00:00,148.025,148.04,147.94,147.97,1177800000.0
2009-04-07 20:05:00,147.975,148.04,147.91,148.0,1122400000.0
2009-04-07 20:10:00,148.0,148.165,147.99,148.155,912400001.0
2009-04-07 20:15:00,148.155,148.28,148.135,148.135,1181400000.0
2009-04-07 20:20:00,148.145,148.16,148.085,148.1,802200001.0
2009-04-07 20:25:00,148.1,148.16,148.06,148.125,435200000.0
2009-04-07 20:30:00,148.14,148.15,148.08,148.09,1028000001.0
2009-04-07 20:35:00,148.095,148.1,148.06,148.08,393600000.0
2009-04-07 20:40:00,148.08,148.11,147.995,148.015,651000000.0
2009-04-07 20:45:00,148.025,148.065,148.005,148.04,1227800002.0
2009-04-07 20:50:00,148.035,148.055,147.985,147.985,552200000.0
2009-04-07 20:55:00,147.98,147.985,147.895,147.91,970800000.0
2009-04-07 21:00:00,147.905,148.07,147.905,147.925,1338400000.0
2009-04-07 21:05:00,147.915,147.93,147.815,147.865,1377400000.0
2009-04-07 21:10:00,147.865,148.13,147.865,148.02,1253200000.0
2009-04-07 21:15:00,148.01,148.095,147.945,147.955,1447000000.0
2009-04-07 21:20:00,147.96,148.055,147.925,148.03,1071800000.0
2009-04-07 21:25:00,148.03,148.05,147.935,147.95,1375600000.0
2009-04-07 21:30:00,147.965,147.975,147.885,147.93,855000000.0
2009-04-07 21:35:00,147.925,148.03,147.92,148.015,1197200000.0
2009-04-07 21:40:00,148.015,148.07,147.925,148.005,1353000001.0
2009-04-07 21:45:00,148.005,148.09,148.005,148.07,1383400001.0
2009-04-07 21:50:00,148.08,148.135,147.995,148.01,1022600000.0
2009-04-07 21:55:00,147.995,148.015,147.745,147.8,1204400000.0
2009-04-07 22:00:00,147.805,147.925,147.795,147.805,740200000.0
2009-04-07 22:05:00,147.815,147.855,147.69,147.715,746400000.0
2009-04-07 22:10:00,147.715,147.775,147.71,147.735,717000000.0
2009-04-07 22:15:00,147.73,147.79,147.725,147.785,447200000.0
2009-04-07 22:20:00,147.785,147.855,147.78,147.855,425600000.0
2009-04-07 22:25:00,147.86,147.86,147.81,147.83,458200000.0
2009-04-07 22:30:00,147.815,147.89,147.81,147.89,539800000.0
2009-04-07 22:35:00,147.89,147.945,147.87,147.91,718400000.0
2009-04-07 22:40:00,147.925,147.965,147.92,147.94,528000000.0
2009-04-07 22:45:00,147.925,147.985,147.89,147.94,469800000.0
2009-04-07 22:50:00,147.94,147.995,147.835,147.92,906200000.0
2009-04-07 22:55:00,147.91,147.95,147.895,147.895,284800000.0
2009-04-07 23:00:00,147.9,147.905,147.79,147.865,339200000.0
2009-04-07 23:05:00,147.875,147.88,147.835,147.88,116800000.0
2009-04-07 23:10:00,147.89,147.985,147.88,147.96,387400000.0
2009-04-07 23:15:00,147.985,148.01,147.92,148.01,137600000.0
2009-04-07 23:20:00,148.02,148.095,147.965,148.08,314800000.0
2009-04-07 23:25:00,148.095,148.095,148.04,148.07,186200000.0
2009-04-07 23:30:00,148.09,148.14,148.015,148.085,305200000.0
2009-04-07 23:35:00,148.075,148.09,147.98,148.005,287800000.0
2009-04-07 23:40:00,148.01,148.055,147.945,148.005,248600000.0
2009-04-07 23:45:00,148.005,148.05,147.98,148.035,144600000.0
2009-04-07 23:50:00,148.04,148.055,147.995,148.055,247000000.0
2009-04-07 23:55:00,148.055,148.205,148.04,148.145,477000000.0
2009-04-08 00:00:00,148.15,148.165,148.085,148.115,322200000.0
2009-04-08 00:05:00,148.11,148.195,148.005,148.115,384200000.0
2009-04-08 00:10:00,148.105,148.125,148.01,148.085,387200000.0
2009-04-08 00:15:00,148.1,148.2,148.085,148.18,733200000.0
2009-04-08 00:20:00,148.18,148.235,148.13,148.22,693400000.0
2009-04-08 00:25:00,148.21,148.485,148.205,148.44,1112200000.0
2009-04-08 00:30:00,148.435,148.51,148.395,148.46,646000000.0
2009-04-08 00:35:00,148.455,148.47,148.405,148.41,533600000.0
2009-04-08 00:40:00,148.41,148.41,148.27,148.325,643000000.0
2009-04-08 00:45:00,148.33,148.4,148.305,148.375,469200000.0
2009-04-08 00:50:00,148.395,148.485,148.39,148.425,975400000.0
2009-04-08 00:55:00,148.43,148.43,148.32,148.385,904800000.0
2009-04-08 01:00:00,148.395,148.445,148.385,148.4,279000000.0
2009-04-08 01:05:00,148.365,148.415,148.33,148.365,655200000.0
2009-04-08 01:10:00,148.365,148.395,148.305,148.315,496200000.0
2009-04-08 01:15:00,148.315,148.315,148.155,148.17,771200000.0
2009-04-08 01:20:00,148.17,148.225,148.12,148.13,523800000.0
2009-04-08 01:25:00,148.135,148.17,148.12,148.16,366000000.0
2009-04-08 01:30:00,148.16,148.325,148.16,148.325,552000000.0
2009-04-08 01:35:00,148.32,148.41,148.3,148.41,529000000.0
2009-04-08 01:40:00,148.415,148.52,148.32,148.335,687400000.0
2009-04-08 01:45:00,148.335,148.445,148.285,148.285,557000000.0
2009-04-08 01:50:00,148.295,148.345,148.225,148.315,447200000.0
2009-04-08 01:55:00,148.305,148.305,148.255,148.28,648400000.0
2009-04-08 02:00:00,148.28,148.305,148.02,148.055,795400000.0
2009-04-08 02:05:00,148.065,148.11,147.97,148.03,1032000000.0
2009-04-08 02:10:00,148.03,148.16,148.0,148.16,572000000.0
2009-04-08 02:15:00,148.16,148.16,147.895,147.91,906900000.0
2009-04-08 02:20:00,147.91,147.91,147.68,147.725,1185400000.0
2009-04-08 02:25:00,147.74,147.74,147.435,147.505,1638600000.0
2009-04-08 02:30:00,147.52,147.57,147.38,147.495,1110200000.0
2009-04-08 02:35:00,147.48,147.48,147.225,147.34,1833200000.0
2009-04-08 02:40:00,147.35,147.715,147.34,147.635,1306400000.0
2009-04-08 02:45:00,147.625,148.305,147.625,148.075,1571000000.0
2009-04-08 02:50:00,148.075,148.075,147.755,147.825,1683000000.0
2009-04-08 02:55:00,147.845,147.875,147.445,147.605,1641600000.0
2009-04-08 03:00:00,147.615,147.63,147.4,147.505,1135200000.0
2009-04-08 03:05:00,147.5,147.695,147.365,147.655,1377000000.0
2009-04-08 03:10:00,147.655,147.665,147.435,147.465,1529000000.0
2009-04-08 03:15:00,147.46,147.58,147.385,147.555,1148600000.0
2009-04-08 03:20:00,147.56,147.695,147.555,147.67,761400000.0
2009-04-08 03:25:00,147.685,147.805,147.68,147.755,596800000.0
2009-04-08 03:30:00,147.755,147.755,147.65,147.73,837800000.0
2009-04-08 03:35:00,147.74,147.76,147.62,147.7,893400000.0
2009-04-08 03:40:00,147.71,147.755,147.66,147.69,591600000.0
2009-04-08 03:45:00,147.705,147.755,147.535,147.535,984400000.0
2009-04-08 03:50:00,147.53,147.55,147.34,147.545,893600000.0
2009-04-08 03:55:00,147.555,147.59,147.485,147.59,926600000.0
2009-04-08 04:00:00,147.575,147.605,147.2,147.245,474400000.0
2009-04-08 04:05:00,147.24,147.36,147.09,147.13,883800000.0
2009-04-08 04:10:00,147.13,147.185,146.815,146.965,1851400000.0
2009-04-08 04:15:00,146.96,147.1,146.87,146.99,1279800000.0
2009-04-08 04:20:00,147.0,147.22,146.955,146.955,1435800000.0
2009-04-08 04:25:00,146.95,147.005,146.795,147.0,1134200000.0
2009-04-08 04:30:00,147.0,147.025,146.88,146.92,722600000.0
2009-04-08 04:35:00,146.92,146.99,146.81,146.885,839200000.0
2009-04-08 04:40:00,146.88,147.01,146.805,146.845,929600000.0
2009-04-08 04:45:00,146.83,146.835,146.72,146.835,1091400000.0
2009-04-08 04:50:00,146.84,146.845,146.69,146.78,1099800000.0
2009-04-08 04:55:00,146.78,146.86,146.615,146.835,1298800000.0
2009-04-08 05:00:00,146.835,146.95,146.765,146.93,852000000.0
2009-04-08 05:05:00,146.915,147.035,146.88,147.035,947000000.0
2009-04-08 05:10:00,147.03,147.14,147.03,147.07,694600000.0
2009-04-08 05:15:00,147.065,147.19,147.02,147.14,638200000.0
2009-04-08 05:20:00,147.14,147.145,146.85,146.86,1067000000.0
2009-04-08 05:25:00,146.86,147.005,146.76,146.795,1554400000.0
2009-04-08 05:30:00,146.795,146.85,146.59,146.62,1222200000.0
2009-04-08 05:35:00,146.615,146.715,146.525,146.62,718400000.0
2009-04-08 05:40:00,146.625,146.805,146.61,146.765,258400000.0
2009-04-08 05:45:00,146.755,146.815,146.74,146.765,265600000.0
2009-04-08 05:50:00,146.765,146.99,146.745,146.98,600800000.0
2009-04-08 05:55:00,146.985,146.985,146.885,146.895,698600000.0
2009-04-08 06:00:00,146.905,147.065,146.9,147.065,483800000.0
2009-04-08 06:05:00,147.07,147.09,146.985,147.05,409400000.0
2009-04-08 06:10:00,147.045,147.155,147.01,147.08,720800000.0
2009-04-08 06:15:00,147.08,147.125,147.005,147.08,907800000.0
2009-04-08 06:20:00,147.075,147.3,147.05,147.28,925800000.0
2009-04-08 06:25:00,147.28,147.285,147.155,147.23,597800000.0
2009-04-08 06:30:00,147.23,147.26,147.18,147.19,311000000.0
2009-04-08 06:35:00,147.185,147.21,146.965,146.99,997800000.0
2009-04-08 06:40:00,146.99,146.99,146.79,146.91,1007300000.0
2009-04-08 06:45:00,146.91,146.98,146.86,146.86,1014200000.0
2009-04-08 06:50:00,146.86,146.965,146.735,146.875,1248800000.0
2009-04-08 06:55:00,146.875,147.025,146.875,146.915,731400000.0
2009-04-08 07:00:00,146.92,147.09,146.89,147.06,848200000.0
2009-04-08 07:05:00,147.07,147.265,146.99,147.13,786600000.0
2009-04-08 07:10:00,147.145,147.15,146.88,146.995,588000000.0
2009-04-08 07:15:00,146.995,147.005,146.855,146.925,698000000.0
2009-04-08 07:20:00,146.875,146.93,146.795,146.885,945800000.0
2009-04-08 07:25:00,146.885,146.91,146.79,146.81,761200000.0
2009-04-08 07:30:00,146.81,146.825,146.68,146.77,1527800000.0
2009-04-08 07:35:00,146.78,146.78,146.685,146.75,950000000.0
2009-04-08 07:40:00,146.75,146.94,146.735,146.89,693600000.0
2009-04-08 07:45:00,146.895,146.915,146.815,146.85,546000000.0
2009-04-08 07:50:00,146.85,146.92,146.725,146.765,658200000.0
2009-04-08 07:55:00,146.775,146.795,146.455,146.625,1601799998.0
2009-04-08 08:00:00,146.625,146.67,146.495,146.505,1304600000.0
2009-04-08 08:05:00,146.505,146.655,146.495,146.595,1493400000.0
2009-04-08 08:10:00,146.595,146.62,146.335,146.44,2571800000.0
2009-04-08 08:15:00,146.445,146.48,146.21,146.31,2426400000.0
2009-04-08 08:20:00,146.31,146.49,146.31,146.35,1611000000.0
2009-04-08 08:25:00,146.34,146.405,146.23,146.245,2265400000.0
2009-04-08 08:30:00,146.25,146.25,146.045,146.12,2079999999.0
2009-04-08 08:35:00,146.125,146.22,145.96,146.215,2949799998.0
2009-04-08 08:40:00,146.23,146.295,146.16,146.185,2605800000.0
2009-04-08 08:45:00,146.185,146.185,145.88,146.09,2811600003.0
2009-04-08 08:50:00,146.095,146.13,146.035,146.09,2212600000.0
2009-04-08 08:55:00,146.095,146.355,146.0,146.155,2721000001.0
2009-04-08 09:00:00,146.155,146.415,146.12,146.24,2912600000.0
2009-04-08 09:05:00,146.235,146.275,145.845,145.865,2068099998.0
2009-04-08 09:10:00,145.88,146.04,145.805,145.85,3389400002.0
2009-04-08 09:15:00,145.86,146.19,145.83,146.185,2275000000.0
2009-04-08 09:20:00,146.18,146.36,146.025,146.175,2819699999.0
2009-04-08 09:25:00,146.17,146.27,146.07,146.25,3027800000.0
2009-04-08 09:30:00,146.255,146.26,146.115,146.205,2243200000.0
2009-04-08 09:35:00,146.21,146.225,146.08,146.155,2532200000.0
2009-04-08 09:40:00,146.15,146.23,146.07,146.23,2275200000.0
2009-04-08 09:45:00,146.23,146.35,146.18,146.235,1782400000.0
2009-04-08 09:50:00,146.245,146.335,146.205,146.24,2053000000.0
2009-04-08 09:55:00,146.245,146.315,145.915,145.915,2771000000.0
2009-04-08 10:00:00,145.91,146.015,145.795,145.985,2120799999.0
2009-04-08 10:05:00,145.985,146.12,145.955,146.03,1943400000.0
2009-04-08 10:10:00,146.03,146.12,145.91,145.98,2705599999.0
2009-04-08 10:15:00,145.975,146.035,145.92,145.945,2289800000.0
2009-04-08 10:20:00,145.945,145.97,145.775,145.815,2272200002.0
2009-04-08 10:25:00,145.815,145.825,145.74,145.74,1872030002.0
2009-04-08 10:30:00,145.74,145.795,145.72,145.755,1758400000.0
2009-04-08 10:35:00,145.765,145.95,145.765,145.905,2136200000.0
2009-04-08 10:40:00,145.905,146.035,145.905,145.975,1873000000.0
2009-04-08 10:45:00,145.985,146.1,145.955,146.085,1286400000.0
2009-04-08 10:50:00,146.09,146.17,146.08,146.09,1753800000.0
2009-04-08 10:55:00,146.105,146.31,146.065,146.28,2720200001.0
2009-04-08 11:00:00,146.27,146.715,146.255,146.615,3292600000.0
2009-04-08 11:05:00,146.59,146.61,146.42,146.43,2030000000.0
2009-04-08 11:10:00,146.43,146.43,146.225,146.37,2381599999.0
2009-04-08 11:15:00,146.355,146.45,146.22,146.445,1777200000.0
2009-04-08 11:20:00,146.45,146.565,146.435,146.515,1399600000.0
2009-04-08 11:25:00,146.515,146.635,146.5,146.635,1367400000.0
2009-04-08 11:30:00,146.645,146.725,146.565,146.565,2214000000.0
2009-04-08 11:35:00,146.565,146.63,146.475,146.5,2480000000.0
2009-04-08 11:40:00,146.5,146.505,146.35,146.45,2224200000.0
2009-04-08 11:45:00,146.45,146.59,146.435,146.515,1745200000.0
2009-04-08 11:50:00,146.515,146.55,146.36,146.385,1748000000.0
2009-04-08 11:55:00,146.37,146.435,146.22,146.325,1932600000.0
2009-04-08 12:00:00,146.33,146.33,146.04,146.13,2536800001.0
2009-04-08 12:05:00,146.135,146.245,146.105,146.22,2110400001.0
2009-04-08 12:10:00,146.215,146.3,146.175,146.25,1607400000.0
2009-04-08 12:15:00,146.265,146.445,146.205,146.37,1514800000.0
2009-04-08 12:20:00,146.37,146.64,146.365,146.63,1609000000.0
2009-04-08 12:25:00,146.63,146.87,146.605,146.825,2414800000.0
2009-04-08 12:30:00,146.815,146.895,146.74,146.78,2145600000.0
2009-04-08 12:35:00,146.79,147.04,146.78,146.955,2152800000.0
2009-04-08 12:40:00,146.965,147.2,146.95,147.12,2469700000.0
2009-04-08 12:45:00,147.125,147.19,146.97,146.97,2745399999.0
2009-04-08 12:50:00,146.955,147.005,146.74,146.835,3019400002.0
2009-04-08 12:55:00,146.835,147.05,146.815,146.95,2481400000.0
2009-04-08 13:00:00,146.94,147.06,146.885,147.005,2077000000.0
2009-04-08 13:05:00,146.99,147.075,146.975,147.04,1375800000.0
2009-04-08 13:10:00,147.04,147.42,147.04,147.3,1891900000.0
2009-04-08 13:15:00,147.3,147.315,146.99,146.995,2272800000.0
2009-04-08 13:20:00,146.99,147.195,146.975,147.11,1597400000.0
2009-04-08 13:25:00,147.1,147.2,147.07,147.11,1651800000.0
2009-04-08 13:30:00,147.11,147.125,146.81,146.83,1800600000.0
2009-04-08 13:35:00,146.82,146.96,146.82,146.915,1350800000.0
2009-04-08 13:40:00,146.915,146.96,146.875,146.925,1417600000.0
2009-04-08 13:45:00,146.925,146.96,146.805,146.825,1876399999.0
2009-04-08 13:50:00,146.825,146.845,146.75,146.76,1784600000.0
2009-04-08 13:55:00,146.775,146.795,146.635,146.645,1830399999.0
2009-04-08 14:00:00,146.65,146.76,146.62,146.745,2371600000.0
2009-04-08 14:05:00,146.755,147.04,146.75,147.035,1784400000.0
2009-04-08 14:10:00,147.05,147.235,147.0,147.175,2513600000.0
2009-04-08 14:15:00,147.18,147.365,147.095,147.35,2809600001.0
2009-04-08 14:20:00,147.36,147.63,147.35,147.47,2952000001.0
2009-04-08 14:25:00,147.47,147.69,147.455,147.54,2930599998.0
2009-04-08 14:30:00,147.54,147.67,147.54,147.6,2321200000.0
2009-04-08 14:35:00,147.62,147.63,147.265,147.265,2180400000.0
2009-04-08 14:40:00,147.315,147.561,147.245,147.513,2352199997.0
2009-04-08 14:45:00,147.535,147.81,147.525,147.81,2657800000.0
2009-04-08 14:50:00,147.81,147.99,147.655,147.825,2997199997.0
2009-04-08 14:55:00,147.79,147.885,147.59,147.645,2846799999.0
2009-04-08 15:00:00,147.645,147.72,147.595,147.665,2443999998.0
2009-04-08 15:05:00,147.67,147.67,147.5,147.5,1842599999.0
2009-04-08 15:10:00,147.5,147.565,147.355,147.535,2624799997.0
2009-04-08 15:15:00,147.535,147.595,147.415,147.53,2795799997.0
2009-04-08 15:20:00,147.53,147.595,147.46,147.49,2209199999.0
2009-04-08 15:25:00,147.48,147.505,147.395,147.49,1779599999.0
2009-04-08 15:30:00,147.49,147.64,147.435,147.6,2068200000.0
2009-04-08 15:35:00,147.6,147.6,147.435,147.48,2636399999.0
2009-04-08 15:40:00,147.48,147.73,147.39,147.725,2118400000.0
2009-04-08 15:45:00,147.735,147.79,147.67,147.71,2281900000.0
2009-04-08 15:50:00,147.655,147.68,147.47,147.505,2526000000.0
2009-04-08 15:55:00,147.505,147.59,147.405,147.415,2587500000.0
2009-04-08 16:00:00,147.42,147.47,147.13,147.135,2295200001.0
2009-04-08 16:05:00,147.13,147.155,146.865,147.055,3230500000.0
2009-04-08 16:10:00,147.055,147.055,146.805,146.965,3030199999.0
2009-04-08 16:15:00,146.965,147.025,146.725,146.76,3221399999.0
2009-04-08 16:20:00,146.78,146.795,146.48,146.545,3025599999.0
2009-04-08 16:25:00,146.54,146.7,146.46,146.67,2665099999.0
2009-04-08 16:30:00,146.67,146.835,146.6,146.76,2600200000.0
2009-04-08 16:35:00,146.76,146.815,146.555,146.64,2662600000.0
2009-04-08 16:40:00,146.64,146.775,146.56,146.775,3193999999.0
2009-04-08 16:45:00,146.785,146.925,146.635,146.65,3074999999.0
2009-04-08 16:50:00,146.635,146.67,146.515,146.65,2472600000.0
2009-04-08 16:55:00,146.665,146.695,146.475,146.485,3585199998.0
2009-04-08 17:00:00,146.48,146.68,146.44,146.645,3541199996.0
2009-04-08 17:05:00,146.645,146.685,146.515,146.57,3542400001.0
2009-04-08 17:10:00,146.57,146.68,146.535,146.645,3062499997.0
2009-04-08 17:15:00,146.65,146.92,146.47,146.49,3856599998.0
2009-04-08 17:20:00,146.49,146.795,146.425,146.705,3353999998.0
2009-04-08 17:25:00,146.705,146.85,146.705,146.735,3048599999.0
2009-04-08 17:30:00,146.725,146.805,146.7,146.73,1830400000.0
2009-04-08 17:35:00,146.73,147.025,146.73,146.995,2649999997.0
2009-04-08 17:40:00,146.99,147.005,146.775,146.88,2175600002.0
2009-04-08 17:45:00,146.88,147.06,146.855,147.02,1872599999.0
2009-04-08 17:50:00,147.02,147.04,146.87,146.905,2533800000.0
2009-04-08 17:55:00,146.905,146.95,146.805,146.825,2649999999.0
2009-04-08 18:00:00,146.825,146.965,146.765,146.785,2468500000.0
2009-04-08 18:05:00,146.78,146.895,146.75,146.855,1705800001.0
2009-04-08 18:10:00,146.855,146.855,146.685,146.695,1441800003.0
2009-04-08 18:15:00,146.695,146.71,146.505,146.53,2337000000.0
2009-04-08 18:20:00,146.53,146.7,146.53,146.585,1980800000.0
2009-04-08 18:25:00,146.58,146.69,146.58,146.655,1274400001.0
2009-04-08 18:30:00,146.65,146.74,146.615,146.74,1071000000.0
2009-04-08 18:35:00,146.74,146.78,146.575,146.635,1466600000.0
2009-04-08 18:40:00,146.66,146.89,146.655,146.8,2303799999.0
2009-04-08 18:45:00,146.795,146.9,146.73,146.8,1564800002.0
2009-04-08 18:50:00,146.8,146.82,146.7,146.735,1121600000.0
2009-04-08 18:55:00,146.735,146.835,146.675,146.69,2165100000.0
2009-04-08 19:00:00,146.695,146.725,146.465,146.47,2101000003.0
2009-04-08 19:05:00,146.47,146.54,146.445,146.46,1563200001.0
2009-04-08 19:10:00,146.46,146.48,146.38,146.48,1812400001.0
2009-04-08 19:15:00,146.495,146.52,146.375,146.38,2071000001.0
2009-04-08 19:20:00,146.38,146.475,146.355,146.455,1477200003.0
2009-04-08 19:25:00,146.455,146.545,146.44,146.525,1152200000.0
2009-04-08 19:30:00,146.52,146.59,146.52,146.58,819200001.0
2009-04-08 19:35:00,146.585,146.615,146.525,146.565,1069500000.0
2009-04-08 19:40:00,146.57,146.605,146.505,146.565,1858200001.0
2009-04-08 19:45:00,146.56,146.58,146.475,146.505,1334400002.0
2009-04-08 19:50:00,146.505,146.575,146.46,146.47,1534400000.0
2009-04-08 19:55:00,146.465,146.515,146.425,146.425,1070400000.0
2009-04-08 20:00:00,146.415,146.435,146.21,146.275,2606600000.0
2009-04-08 20:05:00,146.265,146.29,146.095,146.18,2413200000.0
2009-04-08 20:10:00,146.185,146.355,146.185,146.28,2042800000.0
2009-04-08 20:15:00,146.275,146.28,145.775,145.92,2656500000.0
2009-04-08 20:20:00,145.905,146.06,145.905,145.985,1944800001.0
2009-04-08 20:25:00,145.99,146.26,145.95,146.24,1421800000.0
2009-04-08 20:30:00,146.24,146.435,146.235,146.345,2062000000.0
2009-04-08 20:35:00,146.345,146.515,146.29,146.425,1638400000.0
2009-04-08 20:40:00,146.415,146.485,146.34,146.475,1714800000.0
2009-04-08 20:45:00,146.475,146.53,146.455,146.485,1779200000.0
2009-04-08 20:50:00,146.485,146.495,146.28,146.285,1558000000.0
2009-04-08 20:55:00,146.285,146.38,146.28,146.375,1227800000.0
2009-04-08 21:00:00,146.375,146.385,146.215,146.215,876800000.0
2009-04-08 21:05:00,146.205,146.225,146.08,146.205,1470400000.0
2009-04-08 21:10:00,146.205,146.215,146.125,146.16,1298200000.0
2009-04-08 21:15:00,146.155,146.22,146.125,146.205,1061200000.0
2009-04-08 21:20:00,146.205,146.26,146.185,146.215,1015600000.0
2009-04-08 21:25:00,146.22,146.37,146.22,146.37,729200000.0
2009-04-08 21:30:00,146.375,146.375,146.285,146.365,912800000.0
2009-04-08 21:35:00,146.35,146.47,146.35,146.455,1118400000.0
2009-04-08 21:40:00,146.465,146.465,146.265,146.385,1279400000.0
2009-04-08 21:45:00,146.41,146.42,146.26,146.26,833200000.0
2009-04-08 21:50:00,146.26,146.295,146.17,146.18,995000000.0
2009-04-08 21:55:00,146.18,146.31,146.165,146.285,1248200000.0
2009-04-08 22:00:00,146.29,146.435,146.285,146.4,936400000.0
2009-04-08 22:05:00,146.4,146.455,146.37,146.4,364800000.0
2009-04-08 22:10:00,146.405,146.45,146.395,146.445,276600000.0
2009-04-08 22:15:00,146.45,146.53,146.44,146.48,182800000.0
2009-04-08 22:20:00,146.475,146.63,146.465,146.625,260800000.0
2009-04-08 22:25:00,146.63,146.805,146.63,146.78,320399999.0
2009-04-08 22:30:00,146.78,146.785,146.675,146.72,303000000.0
2009-04-08 22:35:00,146.72,146.72,146.655,146.705,328800000.0
2009-04-08 22:40:00,146.71,146.78,146.7,146.77,217000000.0
2009-04-08 22:45:00,146.78,146.82,146.745,146.82,138800000.0
2009-04-08 22:50:00,146.815,146.875,146.795,146.81,225600000.0
2009-04-08 22:55:00,146.815,146.815,146.74,146.77,353200000.0
2009-04-08 23:00:00,146.765,146.785,146.69,146.745,222600000.0
2009-04-08 23:05:00,146.735,146.775,146.71,146.73,111200000.0
2009-04-08 23:10:00,146.73,146.755,146.71,146.755,244820001.0
2009-04-08 23:15:00,146.74,146.76,146.645,146.665,150800000.0
2009-04-08 23:20:00,146.66,146.69,146.58,146.595,59000000.0
2009-04-08 23:25:00,146.595,146.615,146.5,146.56,145400000.0
2009-04-08 23:30:00,146.57,146.6,146.55,146.58,37200000.0
2009-04-08 23:35:00,146.575,146.625,146.56,146.58,49800000.0
2009-04-08 23:40:00,146.575,146.585,146.545,146.57,16600000.0
2009-04-08 23:45:00,146.58,146.645,146.555,146.645,119600000.0
2009-04-08 23:50:00,146.645,146.65,146.605,146.625,59200000.0
2009-04-08 23:55:00,146.59,146.64,146.59,146.64,26000000.0
2009-04-09 00:00:00,146.635,146.775,146.615,146.675,345400000.0
2009-04-09 00:05:00,146.64,146.655,146.585,146.6,103600000.0
2009-04-09 00:10:00,146.615,146.635,146.505,146.51,329400000.0
2009-04-09 00:15:00,146.505,146.51,146.415,146.43,538600000.0
2009-04-09 00:20:00,146.43,146.435,146.375,146.395,472600000.0
2009-04-09 00:25:00,146.395,146.575,146.395,146.57,585400000.0
2009-04-09 00:30:00,146.57,146.73,146.565,146.71,308600000.0
2009-04-09 00:35:00,146.73,146.74,146.645,146.68,732800000.0
2009-04-09 00:40:00,146.68,146.68,146.505,146.53,599800000.0
2009-04-09 00:45:00,146.515,146.535,146.43,146.43,632200000.0
2009-04-09 00:50:00,146.435,146.44,146.39,146.43,557800000.0
2009-04-09 00:55:00,146.397,146.5,146.368,146.5,561400000.0
2009-04-09 01:00:00,146.5,146.57,146.495,146.535,736800000.0
2009-04-09 01:05:00,146.535,146.54,146.41,146.415,536000000.0
2009-04-09 01:10:00,146.415,146.44,146.37,146.42,481400000.0
2009-04-09 01:15:00,146.42,146.455,146.355,146.4,445200000.0
2009-04-09 01:20:00,146.39,146.405,146.37,146.395,171400000.0
2009-04-09 01:25:00,146.385,146.4,146.37,146.4,142400000.0
2009-04-09 01:30:00,146.4,146.525,146.39,146.455,392600000.0
2009-04-09 01:35:00,146.455,146.49,146.39,146.39,216800000.0
2009-04-09 01:40:00,146.39,146.41,146.33,146.365,341400000.0
2009-04-09 01:45:00,146.37,146.415,146.345,146.39,150000000.0
2009-04-09 01:50:00,146.4,146.405,146.285,146.295,422800000.0
2009-04-09 01:55:00,146.295,146.62,146.295,146.62,834600000.0
2009-04-09 02:00:00,146.635,146.66,146.49,146.565,746600000.0
2009-04-09 02:05:00,146.565,146.735,146.56,146.735,737800000.0
2009-04-09 02:10:00,146.74,146.805,146.66,146.755,632400000.0
2009-04-09 02:15:00,146.75,146.935,146.72,146.79,1036000000.0
2009-04-09 02:20:00,146.795,146.84,146.645,146.75,632000000.0
2009-04-09 02:25:00,146.745,146.77,146.67,146.67,306600000.0
2009-04-09 02:30:00,146.665,146.665,146.53,146.6,903600000.0
2009-04-09 02:35:00,146.595,146.8,146.585,146.72,714600000.0
2009-04-09 02:40:00,146.715,146.73,146.57,146.58,974400000.0
2009-04-09 02:45:00,146.575,146.63,146.325,146.405,1037800000.0
2009-04-09 02:50:00,146.405,146.525,146.26,146.495,1193000000.0
2009-04-09 02:55:00,146.49,146.63,146.46,146.6,1193600000.0
2009-04-09 03:00:00,146.6,146.605,146.5,146.525,818600000.0
2009-04-09 03:05:00,146.52,146.7,146.51,146.62,481000000.0
2009-04-09 03:10:00,146.62,146.7,146.6,146.605,869000000.0
2009-04-09 03:15:00,146.605,146.605,146.495,146.535,667600000.0
2009-04-09 03:20:00,146.535,146.62,146.5,146.615,426800000.0
2009-04-09 03:25:00,146.615,146.695,146.595,146.595,436600000.0
2009-04-09 03:30:00,146.58,146.58,146.34,146.425,838600000.0
2009-04-09 03:35:00,146.42,146.715,146.4,146.535,843200000.0
2009-04-09 03:40:00,146.535,146.665,146.45,146.61,696600000.0
2009-04-09 03:45:00,146.625,146.68,146.585,146.68,496800000.0
2009-04-09 03:50:00,146.68,146.68,146.535,146.575,539200000.0
2009-04-09 03:55:00,146.58,146.62,146.525,146.545,1080800000.0
2009-04-09 04:00:00,146.54,146.7,146.53,146.65,845400000.0
2009-04-09 04:05:00,146.65,146.69,146.585,146.6,449000000.0
2009-04-09 04:10:00,146.605,146.64,146.5,146.575,666600000.0
2009-04-09 04:15:00,146.565,146.565,146.505,146.545,331800000.0
2009-04-09 04:20:00,146.535,146.595,146.525,146.555,461000000.0
2009-04-09 04:25:00,146.555,146.565,146.515,146.56,275200000.0
2009-04-09 04:30:00,146.56,146.56,146.51,146.525,195000000.0
2009-04-09 04:35:00,146.52,146.645,146.505,146.62,762000000.0
2009-04-09 04:40:00,146.615,146.695,146.565,146.585,537800000.0
2009-04-09 04:45:00,146.585,146.625,146.535,146.61,257200000.0
2009-04-09 04:50:00,146.625,146.67,146.58,146.66,403400000.0
2009-04-09 04:55:00,146.66,146.72,146.625,146.665,489500000.0
2009-04-09 05:00:00,146.705,146.805,146.665,146.77,645400000.0
2009-04-09 05:05:00,146.79,146.83,146.675,146.68,767800000.0
2009-04-09 05:10:00,146.69,146.705,146.605,146.7,602200000.0
2009-04-09 05:15:00,146.705,146.74,146.675,146.685,547200000.0
2009-04-09 05:20:00,146.68,146.705,146.635,146.65,380000000.0
2009-04-09 05:25:00,146.645,146.725,146.62,146.725,393200000.0
2009-04-09 05:30:00,146.735,146.74,146.64,146.69,243200000.0
2009-04-09 05:35:00,146.695,146.77,146.69,146.77,193800000.0
2009-04-09 05:40:00,146.77,146.8,146.75,146.765,372000000.0
2009-04-09 05:45:00,146.755,146.91,146.755,146.89,704200000.0
2009-04-09 05:50:00,146.89,147.04,146.87,147.005,933200000.0
2009-04-09 05:55:00,147.005,147.045,146.92,146.94,927000000.0
2009-04-09 06:00:00,146.935,146.98,146.9,146.91,431600000.0
2009-04-09 06:05:00,146.91,146.91,146.81,146.825,360600000.0
2009-04-09 06:10:00,146.82,146.88,146.725,146.88,549400000.0
2009-04-09 06:15:00,146.88,146.88,146.79,146.865,122600000.0
2009-04-09 06:20:00,146.88,146.975,146.88,146.925,416000000.0
2009-04-09 06:25:00,146.925,146.975,146.91,146.91,442000000.0
2009-04-09 06:30:00,146.93,147.005,146.915,146.93,712000000.0
2009-04-09 06:35:00,146.925,147.085,146.895,147.015,1018800000.0
2009-04-09 06:40:00,147.015,147.22,147.0,147.14,927000000.0
2009-04-09 06:45:00,147.135,147.305,147.135,147.295,1171600000.0
2009-04-09 06:50:00,147.27,147.345,147.11,147.12,1016000000.0
2009-04-09 06:55:00,147.115,147.22,147.11,147.14,469400000.0
2009-04-09 07:00:00,147.14,147.14,147.035,147.045,845200000.0
2009-04-09 07:05:00,147.045,147.215,147.045,147.2,469400000.0
2009-04-09 07:10:00,147.2,147.225,147.09,147.11,520000000.0
2009-04-09 07:15:00,147.115,147.125,147.04,147.06,893800000.0
2009-04-09 07:20:00,147.055,147.18,147.03,147.165,326400000.0
2009-04-09 07:25:00,147.16,147.18,147.105,147.155,572400000.0
2009-04-09 07:30:00,147.155,147.26,147.15,147.26,272000000.0
2009-04-09 07:35:00,147.26,147.31,147.2,147.2,735200000.0
2009-04-09 07:40:00,147.21,147.305,147.205,147.27,488200000.0
2009-04-09 07:45:00,147.27,147.325,147.255,147.29,691400000.0
2009-04-09 07:50:00,147.295,147.35,147.275,147.32,687400000.0
2009-04-09 07:55:00,147.32,147.36,147.175,147.185,752000000.0
2009-04-09 08:00:00,147.18,147.305,147.165,147.27,1128600000.0
2009-04-09 08:05:00,147.27,147.305,147.195,147.28,1415400000.0
2009-04-09 08:10:00,147.295,147.335,147.22,147.255,1233600000.0
2009-04-09 08:15:00,147.25,147.51,147.235,147.485,1153800000.0
2009-04-09 08:20:00,147.49,147.56,147.47,147.52,1387200000.0
2009-04-09 08:25:00,147.51,147.525,147.395,147.48,1891000000.0
2009-04-09 08:30:00,147.48,147.895,147.435,147.83,1990900000.0
2009-04-09 08:35:00,147.835,147.99,147.785,147.835,2089400000.0
2009-04-09 08:40:00,147.835,147.845,147.65,147.785,2443000000.0
2009-04-09 08:45:00,147.785,147.825,147.69,147.825,1796400000.0
2009-04-09 08:50:00,147.825,147.995,147.81,147.87,2905400001.0
2009-04-09 08:55:00,147.87,147.895,147.675,147.68,2614599999.0
2009-04-09 09:00:00,147.665,147.665,147.435,147.53,3050799997.0
2009-04-09 09:05:00,147.515,147.63,147.48,147.625,2056600000.0
2009-04-09 09:10:00,147.64,147.65,147.42,147.51,3528199999.0
2009-04-09 09:15:00,147.515,147.53,147.3,147.3,2926999999.0
2009-04-09 09:20:00,147.295,147.46,147.25,147.435,2537000001.0
2009-04-09 09:25:00,147.435,147.515,147.365,147.47,2414800000.0
2009-04-09 09:30:00,147.47,147.76,147.45,147.725,2933400000.0
2009-04-09 09:35:00,147.72,147.745,147.645,147.72,2209800000.0
2009-04-09 09:40:00,147.715,147.715,147.025,147.08,3332700000.0
2009-04-09 09:45:00,147.08,147.265,147.055,147.165,2541399999.0
2009-04-09 09:50:00,147.16,147.185,146.885,147.04,2593799999.0
2009-04-09 09:55:00,147.04,147.25,146.975,147.14,2218400000.0
2009-04-09 10:00:00,147.14,147.185,147.015,147.185,2459199999.0
2009-04-09 10:05:00,147.185,147.32,147.165,147.25,2538000000.0
2009-04-09 10:10:00,147.255,147.26,146.99,147.02,2810199999.0
2009-04-09 10:15:00,147.02,147.07,146.745,146.755,2980200000.0
2009-04-09 10:20:00,146.745,146.745,146.38,146.49,3323900000.0
2009-04-09 10:25:00,146.49,146.815,146.48,146.735,2120799998.0
2009-04-09 10:30:00,146.74,146.955,146.705,146.88,2034400000.0
2009-04-09 10:35:00,146.88,146.89,146.49,146.62,2020200000.0
2009-04-09 10:40:00,146.62,146.775,146.58,146.595,2109200000.0
2009-04-09 10:45:00,146.605,146.64,146.415,146.51,2223200000.0
2009-04-09 10:50:00,146.51,146.665,146.495,146.62,2598399998.0
2009-04-09 10:55:00,146.62,146.635,146.475,146.505,1395400000.0
2009-04-09 11:00:00,146.505,146.635,146.305,146.605,2914399999.0
2009-04-09 11:05:00,146.61,146.64,146.465,146.485,2705200000.0
2009-04-09 11:10:00,146.49,146.73,146.48,146.675,1901200001.0
2009-04-09 11:15:00,146.68,146.77,146.63,146.72,2714200000.0
2009-04-09 11:20:00,146.73,146.915,146.715,146.915,2252800000.0
2009-04-09 11:25:00,146.92,147.01,146.59,146.605,3387600000.0
2009-04-09 11:30:00,146.6,146.73,146.59,146.615,2200600001.0
2009-04-09 11:35:00,146.615,146.66,146.475,146.5,2625800001.0
2009-04-09 11:40:00,146.5,146.785,146.3,146.75,2933099999.0
2009-04-09 11:45:00,146.74,146.895,146.695,146.805,2360200000.0
2009-04-09 11:50:00,146.79,147.005,146.725,147.005,2230799999.0
2009-04-09 11:55:00,146.955,146.99,146.825,146.865,2254800002.0
2009-04-09 12:00:00,146.865,146.925,146.78,146.925,2562800000.0
2009-04-09 12:05:00,146.915,146.915,146.68,146.725,1791600000.0
2009-04-09 12:10:00,146.725,146.77,146.7,146.745,1359600001.0
2009-04-09 12:15:00,146.745,146.765,146.605,146.71,1557400000.0
2009-04-09 12:20:00,146.715,146.87,146.7,146.86,1309200000.0
2009-04-09 12:25:00,146.86,147.04,146.82,146.96,1825200000.0
2009-04-09 12:30:00,146.965,147.04,146.895,147.005,1166800000.0
2009-04-09 12:35:00,146.995,147.035,146.925,146.945,1039600000.0
2009-04-09 12:40:00,146.945,147.09,146.94,146.995,1390600000.0
2009-04-09 12:45:00,146.99,146.99,146.82,146.885,1778200000.0
2009-04-09 12:50:00,146.885,147.035,146.86,146.955,1268600000.0
2009-04-09 12:55:00,146.96,147.06,146.775,146.835,1904200000.0
2009-04-09 13:00:00,146.845,146.86,146.66,146.82,1922000000.0
2009-04-09 13:05:00,146.82,146.83,146.565,146.79,2760199999.0
2009-04-09 13:10:00,146.785,146.785,146.55,146.55,2079000000.0
2009-04-09 13:15:00,146.55,146.68,146.48,146.58,2560400000.0
2009-04-09 13:20:00,146.58,146.64,146.5,146.505,2003799999.0
2009-04-09 13:25:00,146.505,146.685,146.43,146.475,2186400000.0
2009-04-09 13:30:00,146.485,146.7,146.485,146.585,2162000000.0
2009-04-09 13:35:00,146.585,146.875,146.585,146.72,2074600000.0
2009-04-09 13:40:00,146.715,146.77,146.555,146.655,2546399999.0
2009-04-09 13:45:00,146.67,146.765,146.605,146.71,1967000000.0
2009-04-09 13:50:00,146.71,146.795,146.7,146.74,1306400000.0
2009-04-09 13:55:00,146.74,146.83,146.725,146.78,2237000001.0
2009-04-09 14:00:00,146.78,147.46,146.775,147.45,3145399998.0
2009-04-09 14:05:00,147.46,147.49,147.145,147.185,2877300000.0
2009-04-09 14:10:00,147.2,147.335,147.095,147.14,2822300000.0
2009-04-09 14:15:00,147.14,147.29,147.09,147.23,3067999999.0
2009-04-09 14:20:00,147.225,147.56,147.22,147.355,2940599996.0
2009-04-09 14:25:00,147.36,147.52,147.29,147.375,2771000000.0
2009-04-09 14:30:00,147.345,147.615,147.295,147.35,3109000000.0
2009-04-09 14:35:00,147.35,147.465,147.26,147.395,3064000000.0
2009-04-09 14:40:00,147.38,147.65,147.31,147.595,2258000000.0
2009-04-09 14:45:00,147.61,147.78,147.545,147.645,3035600000.0
2009-04-09 14:50:00,147.65,147.74,147.545,147.595,2541399999.0
2009-04-09 14:55:00,147.6,147.865,147.565,147.745,3236200000.0
2009-04-09 15:00:00,147.76,147.8,147.57,147.685,2744799999.0
2009-04-09 15:05:00,147.69,147.8,147.625,147.75,3535000002.0
2009-04-09 15:10:00,147.745,147.82,147.52,147.645,2901599999.0
2009-04-09 15:15:00,147.645,147.745,147.605,147.655,2523599999.0
2009-04-09 15:20:00,147.655,147.705,147.5,147.565,2810999997.0
2009-04-09 15:25:00,147.565,147.72,147.53,147.655,2103800000.0
2009-04-09 15:30:00,147.655,147.705,147.47,147.615,2687400000.0
2009-04-09 15:35:00,147.625,147.655,147.515,147.62,2594600000.0
2009-04-09 15:40:00,147.605,147.73,147.5,147.59,3158600000.0
2009-04-09 15:45:00,147.59,147.61,147.555,147.57,1936000000.0
2009-04-09 15:50:00,147.57,147.725,147.555,147.68,2747800000.0
2009-04-09 15:55:00,147.68,147.695,147.535,147.535,3006600000.0
2009-04-09 16:00:00,147.53,147.755,147.52,147.67,2792000000.0
2009-04-09 16:05:00,147.685,147.69,147.5,147.545,3030000000.0
2009-04-09 16:10:00,147.55,147.59,147.41,147.51,2361200000.0
2009-04-09 16:15:00,147.505,147.655,147.485,147.52,2428200000.0
2009-04-09 16:20:00,147.52,147.71,147.315,147.41,2241399999.0
2009-04-09 16:25:00,147.425,147.435,147.255,147.275,2335200000.0
2009-04-09 16:30:00,147.285,147.32,147.09,147.145,2437600000.0
2009-04-09 16:35:00,147.145,147.325,147.125,147.225,2015000000.0
2009-04-09 16:40:00,147.225,147.27,147.09,147.11,2524000000.0
2009-04-09 16:45:00,147.095,147.095,146.895,147.055,2301800000.0
2009-04-09 16:50:00,147.045,147.07,146.935,146.955,2486000000.0
2009-04-09 16:55:00,146.93,147.12,146.92,147.045,2642600000.0
2009-04-09 17:00:00,147.045,147.14,146.99,147.095,2457500000.0
2009-04-09 17:05:00,147.1,147.125,147.03,147.055,2356000002.0
2009-04-09 17:10:00,147.05,147.16,146.985,147.0,3099400001.0
2009-04-09 17:15:00,147.0,147.035,146.87,146.915,2407600000.0
2009-04-09 17:20:00,146.92,146.935,146.67,146.735,2702200000.0
2009-04-09 17:25:00,146.745,146.79,146.34,146.585,2527000000.0
2009-04-09 17:30:00,146.585,146.79,146.57,146.79,2537600000.0
2009-04-09 17:35:00,146.78,146.8,146.645,146.695,2044600000.0
2009-04-09 17:40:00,146.7,146.78,146.58,146.66,2226000000.0
2009-04-09 17:45:00,146.66,146.935,146.595,146.935,2369600000.0
2009-04-09 17:50:00,146.935,146.935,146.715,146.82,2545799998.0
2009-04-09 17:55:00,146.82,146.915,146.745,146.81,2125000000.0
2009-04-09 18:00:00,146.805,146.835,146.755,146.825,1779600000.0
2009-04-09 18:05:00,146.82,146.83,146.685,146.78,1546200000.0
2009-04-09 18:10:00,146.785,146.86,146.735,146.775,1684599999.0
2009-04-09 18:15:00,146.75,146.89,146.69,146.855,1850800000.0
2009-04-09 18:20:00,146.855,147.0,146.845,146.965,1083800000.0
2009-04-09 18:25:00,146.965,147.045,146.94,147.04,908800000.0
2009-04-09 18:30:00,147.04,147.06,146.94,147.025,1238400000.0
2009-04-09 18:35:00,147.025,147.04,146.79,146.8,1508800000.0
2009-04-09 18:40:00,146.815,146.855,146.79,146.85,643200000.0
2009-04-09 18:45:00,146.845,146.965,146.82,146.965,989600000.0
2009-04-09 18:50:00,146.955,147.04,146.935,147.005,1003200000.0
2009-04-09 18:55:00,147.0,147.01,146.84,146.96,1789800000.0
2009-04-09 19:00:00,146.965,146.985,146.87,146.88,1231000000.0
2009-04-09 19:05:00,146.885,147.08,146.88,147.0,1252400001.0
2009-04-09 19:10:00,147.0,147.095,146.945,147.02,1519400000.0
2009-04-09 19:15:00,147.02,147.075,146.995,147.015,541400000.0
2009-04-09 19:20:00,147.035,147.17,147.005,147.145,430400000.0
2009-04-09 19:25:00,147.145,147.17,146.995,147.045,517200000.0
2009-04-09 19:30:00,147.055,147.075,147.015,147.03,446400000.0
2009-04-09 19:35:00,147.03,147.07,146.995,147.06,464000000.0
2009-04-09 19:40:00,147.06,147.245,147.055,147.225,492000000.0
2009-04-09 19:45:00,147.235,147.315,147.22,147.245,527200000.0
2009-04-09 19:50:00,147.235,147.245,147.165,147.165,217200000.0
2009-04-09 19:55:00,147.165,147.29,147.165,147.245,539200000.0
2009-04-09 20:00:00,147.25,147.28,147.24,147.245,396600000.0
2009-04-09 20:05:00,147.245,147.26,147.17,147.255,275200000.0
2009-04-09 20:10:00,147.26,147.315,147.25,147.3,346400000.0
2009-04-09 20:15:00,147.3,147.33,147.2,147.21,640800000.0
2009-04-09 20:20:00,147.215,147.255,147.195,147.23,452800000.0
2009-04-09 20:25:00,147.24,147.265,147.155,147.16,356800000.0
2009-04-09 20:30:00,147.16,147.185,147.14,147.175,368800000.0
2009-04-09 20:35:00,147.18,147.235,147.18,147.215,282400000.0
2009-04-09 20:40:00,147.225,147.31,147.225,147.305,681600000.0
2009-04-09 20:45:00,147.31,147.43,147.305,147.43,831200000.0
2009-04-09 20:50:00,147.435,147.52,147.365,147.415,752000000.0
2009-04-09 20:55:00,147.415,147.485,147.38,147.48,724799999.0
2009-04-09 21:00:00,147.48,147.52,147.425,147.465,743200000.0
2009-04-09 21:05:00,147.48,147.53,147.44,147.51,461600000.0
2009-04-09 21:10:00,147.515,147.555,147.47,147.51,484000000.0
2009-04-09 21:15:00,147.5,147.53,147.445,147.48,496800000.0
2009-04-09 21:20:00,147.48,147.535,147.47,147.49,726200000.0
2009-04-09 21:25:00,147.505,147.51,147.4,147.44,291200000.0
2009-04-09 21:30:00,147.44,147.47,147.285,147.285,247000000.0
2009-04-09 21:35:00,147.285,147.34,147.26,147.26,467200000.0
2009-04-09 21:40:00,147.27,147.27,147.17,147.23,288000000.0
2009-04-09 21:45:00,147.225,147.305,147.215,147.26,276800000.0
2009-04-09 21:50:00,147.26,147.26,147.205,147.25,400800000.0
2009-04-09 21:55:00,147.255,147.255,147.19,147.215,597000000.0
2009-04-09 22:00:00,147.215,147.31,147.215,147.285,224800000.0
2009-04-09 22:05:00,147.285,147.305,147.26,147.29,315200000.0
2009-04-09 22:10:00,147.29,147.31,147.26,147.28,276000000.0
2009-04-09 22:15:00,147.28,147.29,147.265,147.27,146400000.0
2009-04-09 22:20:00,147.27,147.285,147.225,147.23,187800000.0
2009-04-09 22:25:00,147.245,147.285,147.195,147.195,311000000.0
2009-04-09 22:30:00,147.21,147.24,147.165,147.22,422000000.0
2009-04-09 22:35:00,147.22,147.26,147.2,147.24,207200000.0
2009-04-09 22:40:00,147.245,147.26,147.194,147.235,333000000.0
2009-04-09 22:45:00,147.23,147.265,147.21,147.23,159000000.0
2009-04-09 22:50:00,147.235,147.35,147.233,147.238,373200000.0
2009-04-09 22:55:00,147.3,147.405,147.3,147.375,278400000.0
2009-04-09 23:00:00,147.36,147.39,147.305,147.335,217600000.0
2009-04-09 23:05:00,147.335,147.34,147.245,147.3,197600000.0
2009-04-09 23:10:00,147.3,147.35,147.3,147.34,118600000.0
2009-04-09 23:15:00,147.34,147.36,147.225,147.28,301000000.0
2009-04-09 23:20:00,147.28,147.28,147.14,147.205,117000000.0
2009-04-09 23:25:00,147.205,147.285,147.205,147.285,80000000.0
2009-04-09 23:30:00,147.305,147.365,147.295,147.365,108000000.0
2009-04-09 23:35:00,147.375,147.375,147.375,147.375,25600000.0
2009-04-09 23:40:00,147.369,147.381,147.338,147.352,662000000.0
2009-04-09 23:45:00,147.355,147.36,147.281,147.291,260000000.0
2009-04-09 23:50:00,147.303,147.32,147.276,147.315,530000000.0
2009-04-09 23:55:00,147.305,147.329,147.279,147.305,647000000.0
2009-04-10 00:00:00,147.31,147.355,147.285,147.285,179800000.0
2009-04-10 00:05:00,147.295,147.365,147.295,147.345,100800000.0
2009-04-10 00:10:00,147.36,147.38,147.32,147.37,164800000.0
2009-04-10 00:15:00,147.375,147.4,147.325,147.345,676800000.0
2009-04-10 00:20:00,147.35,147.36,147.31,147.35,52400000.0
2009-04-10 00:25:00,147.355,147.37,147.304,147.318,459200000.0
2009-04-10 00:30:00,147.35,147.4,147.295,147.33,188800000.0
2009-04-10 00:35:00,147.335,147.38,147.309,147.34,260600000.0
2009-04-10 00:40:00,147.34,147.34,147.18,147.27,118600000.0
2009-04-10 00:45:00,147.28,147.28,147.22,147.225,92800000.0
2009-04-10 00:50:00,147.195,147.3,147.165,147.266,416400000.0
2009-04-10 00:55:00,147.26,147.385,147.24,147.28,368400000.0
2009-04-10 01:00:00,147.3,147.545,147.235,147.45,305400000.0
2009-04-10 01:05:00,147.455,147.51,147.19,147.36,551200000.0
2009-04-10 01:10:00,147.375,147.415,147.265,147.315,427400000.0
2009-04-10 01:15:00,147.28,147.355,147.155,147.3,548600000.0
2009-04-10 01:20:00,147.31,147.38,147.28,147.295,462400000.0
2009-04-10 01:25:00,147.295,147.31,147.045,147.185,1050600000.0
2009-04-10 01:30:00,147.185,147.22,147.095,147.1,497400000.0
2009-04-10 01:35:00,147.115,147.285,147.11,147.23,589600000.0
2009-04-10 01:40:00,147.235,147.255,147.12,147.21,333800000.0
2009-04-10 01:45:00,147.235,147.325,147.17,147.235,448200000.0
2009-04-10 01:50:00,147.245,147.345,147.235,147.335,319000000.0
2009-04-10 01:55:00,147.335,147.335,147.195,147.215,419400000.0
2009-04-10 02:00:00,147.23,147.425,147.23,147.42,662600000.0
2009-04-10 02:05:00,147.415,147.445,147.335,147.37,434000000.0
2009-04-10 02:10:00,147.37,147.375,147.3,147.31,405600000.0
2009-04-10 02:15:00,147.305,147.315,147.155,147.21,495200000.0
2009-04-10 02:20:00,147.225,147.33,147.2,147.3,462400000.0
2009-04-10 02:25:00,147.295,147.34,147.23,147.255,629000000.0
2009-04-10 02:30:00,147.255,147.3,147.095,147.15,429200000.0
2009-04-10 02:35:00,147.11,147.305,147.11,147.305,1014200000.0
2009-04-10 02:40:00,147.305,147.325,147.25,147.295,810800000.0
2009-04-10 02:45:00,147.295,147.315,147.135,147.19,579600000.0
2009-04-10 02:50:00,147.19,147.335,147.17,147.325,550600000.0
2009-04-10 02:55:00,147.27,147.32,147.215,147.225,611400000.0
2009-04-10 03:00:00,147.24,147.27,147.22,147.255,253200000.0
2009-04-10 03:05:00,147.255,147.255,146.895,146.895,795100000.0
2009-04-10 03:10:00,146.915,146.995,146.795,146.795,844800000.0
2009-04-10 03:15:00,146.79,146.955,146.79,146.84,463000000.0
2009-04-10 03:20:00,146.835,146.925,146.825,146.91,293200000.0
2009-04-10 03:25:00,146.91,146.98,146.885,146.97,242400000.0
2009-04-10 03:30:00,146.955,146.965,146.87,146.87,319800000.0
2009-04-10 03:35:00,146.89,146.92,146.805,146.835,806800000.0
2009-04-10 03:40:00,146.855,146.99,146.83,146.99,323200000.0
2009-04-10 03:45:00,146.99,147.005,146.95,146.97,489600000.0
2009-04-10 03:50:00,146.945,146.96,146.745,146.78,790000000.0
2009-04-10 03:55:00,146.795,146.87,146.75,146.795,570800000.0
2009-04-10 04:00:00,146.795,146.915,146.76,146.9,597200000.0
2009-04-10 04:05:00,146.9,147.02,146.88,146.93,907800000.0
2009-04-10 04:10:00,146.935,147.1,146.93,147.03,624600000.0
2009-04-10 04:15:00,147.025,147.025,146.93,146.955,325800000.0
2009-04-10 04:20:00,146.955,147.005,146.925,147.005,381800000.0
2009-04-10 04:25:00,147.005,147.02,146.945,146.97,251600000.0
2009-04-10 04:30:00,146.975,147.0,146.94,146.995,194000000.0
2009-04-10 04:35:00,146.99,147.04,146.97,146.99,208600000.0
2009-04-10 04:40:00,146.985,146.995,146.975,146.985,150200000.0
2009-04-10 04:45:00,146.985,146.99,146.92,146.955,135000000.0
2009-04-10 04:50:00,146.99,147.0,146.905,146.925,189800000.0
2009-04-10 04:55:00,146.945,146.955,146.815,146.815,303000000.0
2009-04-10 05:00:00,146.805,146.95,146.75,146.895,418800000.0
2009-04-10 05:05:00,146.895,146.915,146.835,146.882,517400000.0
2009-04-10 05:10:00,146.905,146.91,146.8,146.825,333800000.0
2009-04-10 05:15:00,146.815,146.86,146.795,146.85,160400000.0
2009-04-10 05:20:00,146.85,146.92,146.845,146.885,436200000.0
2009-04-10 05:25:00,146.885,146.895,146.855,146.88,253600000.0
2009-04-10 05:30:00,146.875,146.965,146.87,146.935,180000000.0
2009-04-10 05:35:00,146.93,146.945,146.865,146.885,261400000.0
2009-04-10 05:40:00,146.895,146.945,146.88,146.92,298000000.0
2009-04-10 05:45:00,146.92,146.955,146.885,146.905,443600000.0
2009-04-10 05:50:00,146.905,146.925,146.845,146.895,470800000.0
2009-04-10 05:55:00,146.895,146.925,146.885,146.9,329800000.0
2009-04-10 06:00:00,146.9,146.94,146.9,146.905,392800000.0
2009-04-10 06:05:00,146.905,146.935,146.875,146.895,407800000.0
2009-04-10 06:10:00,146.9,147.06,146.9,147.045,480200000.0
2009-04-10 06:15:00,147.045,147.07,146.985,147.01,596200000.0
2009-04-10 06:20:00,147.01,147.025,146.975,146.995,324200000.0
2009-04-10 06:25:00,146.97,147.03,146.955,146.975,257400000.0
2009-04-10 06:30:00,146.98,146.99,146.92,146.935,294200000.0
2009-04-10 06:35:00,146.935,146.985,146.915,146.985,398800000.0
2009-04-10 06:40:00,146.98,147.035,146.965,147.025,494200000.0
2009-04-10 06:45:00,147.015,147.025,146.97,147.005,230600000.0
2009-04-10 06:50:00,147.005,147.06,146.995,147.01,246400000.0
2009-04-10 06:55:00,147.01,147.095,147.005,147.09,352000000.0
2009-04-10 07:00:00,147.09,147.125,147.045,147.1,382000000.0
2009-04-10 07:05:00,147.115,147.135,147.095,147.105,220400000.0
2009-04-10 07:10:00,147.105,147.12,147.05,147.085,740200000.0
2009-04-10 07:15:00,147.085,147.18,147.08,147.15,401800000.0
2009-04-10 07:20:00,147.145,147.2,147.115,147.165,300400000.0
2009-04-10 07:25:00,147.155,147.195,147.115,147.17,592000000.0
2009-04-10 07:30:00,147.165,147.17,147.0,147.055,386600000.0
2009-04-10 07:35:00,147.055,147.09,147.035,147.08,266200000.0
2009-04-10 07:40:00,147.085,147.115,147.035,147.11,408600000.0
2009-04-10 07:45:00,147.11,147.12,147.08,147.115,284400000.0
2009-04-10 07:50:00,147.13,147.18,147.115,147.15,320600000.0
2009-04-10 07:55:00,147.155,147.175,147.11,147.125,285000000.0
2009-04-10 08:00:00,147.125,147.155,146.985,147.045,449800000.0
2009-04-10 08:05:00,147.05,147.115,146.73,146.9,415600000.0
2009-04-10 08:10:00,146.895,146.94,146.75,146.75,424200000.0
2009-04-10 08:15:00,146.755,147.11,146.735,147.105,364400000.0
2009-04-10 08:20:00,147.105,147.125,147.005,147.005,490200000.0
2009-04-10 08:25:00,147.005,147.035,146.97,146.985,371400000.0
2009-04-10 08:30:00,146.985,147.025,146.91,146.97,281400000.0
2009-04-10 08:35:00,147.04,147.045,146.915,146.975,211400000.0
2009-04-10 08:40:00,146.985,147.075,146.975,147.035,257600000.0
2009-04-10 08:45:00,147.035,147.05,146.96,146.98,283400000.0
2009-04-10 08:50:00,146.965,146.98,146.925,146.94,268200000.0
2009-04-10 08:55:00,146.94,147.1,146.94,147.06,542200000.0
2009-04-10 09:00:00,147.06,147.135,146.94,147.0,648000000.0
2009-04-10 09:05:00,146.995,147.075,146.97,147.05,648600000.0
2009-04-10 09:10:00,146.995,147.09,146.97,147.05,331000000.0
2009-04-10 09:15:00,147.05,147.05,146.945,146.99,318400000.0
2009-04-10 09:20:00,146.99,147.03,146.94,147.03,269400000.0
2009-04-10 09:25:00,147.04,147.09,147.01,147.045,226200000.0
2009-04-10 09:30:00,147.035,147.07,147.035,147.065,124800000.0
2009-04-10 09:35:00,147.065,147.065,147.035,147.05,238600000.0
2009-04-10 09:40:00,147.05,147.12,146.93,146.97,424400000.0
2009-04-10 09:45:00,146.97,147.02,146.925,146.94,552200000.0
2009-04-10 09:50:00,146.94,146.95,146.82,146.93,335200000.0
2009-04-10 09:55:00,146.93,146.99,146.88,146.88,284000000.0
2009-04-10 10:00:00,146.88,146.98,146.88,146.95,397400000.0
2009-04-10 10:05:00,146.965,146.985,146.91,146.935,159600000.0
2009-04-10 10:10:00,146.935,147.005,146.93,146.965,479000000.0
2009-04-10 10:15:00,146.965,147.0,146.89,146.98,629600000.0
2009-04-10 10:20:00,146.98,147.04,146.98,147.035,213600000.0
2009-04-10 10:25:00,147.035,147.05,146.955,146.995,260800000.0
2009-04-10 10:30:00,147.0,147.01,146.92,146.98,388400000.0
2009-04-10 10:35:00,146.99,147.02,146.965,146.965,175200000.0
2009-04-10 10:40:00,146.965,146.965,146.905,146.915,105600000.0
2009-04-10 10:45:00,146.905,146.93,146.9,146.93,140800000.0
2009-04-10 10:50:00,146.92,146.955,146.92,146.94,104000000.0
2009-04-10 10:55:00,146.945,146.99,146.925,146.955,233200000.0
2009-04-10 11:00:00,146.955,146.965,146.905,146.91,438200000.0
2009-04-10 11:05:00,146.91,146.945,146.88,146.94,184400000.0
2009-04-10 11:10:00,146.955,146.965,146.925,146.95,238600000.0
2009-04-10 11:15:00,146.95,146.99,146.935,146.975,251000000.0
2009-04-10 11:20:00,146.975,146.985,146.955,146.985,327400000.0
2009-04-10 11:25:00,146.975,146.975,146.897,146.918,787599996.0
2009-04-10 11:30:00,146.96,146.975,146.94,146.94,159600000.0
2009-04-10 11:35:00,146.935,147.0,146.92,146.955,186800000.0
2009-04-10 11:40:00,146.955,146.977,146.918,146.96,562800000.0
2009-04-10 11:45:00,146.96,146.99,146.96,146.985,226000000.0
2009-04-10 11:50:00,146.967,146.99,146.944,146.975,654800000.0
2009-04-10 11:55:00,146.975,147.005,146.975,146.98,89800000.0
2009-04-10 12:00:00,146.975,146.98,146.925,146.925,247000000.0
2009-04-10 12:05:00,146.915,146.96,146.88,146.905,239600000.0
2009-04-10 12:10:00,146.905,146.92,146.86,146.905,458200000.0
2009-04-10 12:15:00,146.895,146.915,146.88,146.88,168000000.0
2009-04-10 12:20:00,146.88,146.93,146.865,146.915,95200000.0
2009-04-10 12:25:00,146.915,146.93,146.875,146.89,152600000.0
2009-04-10 12:30:00,146.893,146.92,146.868,146.915,514400000.0
2009-04-10 12:35:00,146.915,146.96,146.89,146.915,262200000.0
2009-04-10 12:40:00,146.91,146.92,146.9,146.9,44800000.0
2009-04-10 12:45:00,146.9,146.915,146.88,146.88,183600000.0
2009-04-10 12:50:00,146.89,146.915,146.85,146.85,192000000.0
2009-04-10 12:55:00,146.85,146.905,146.83,146.83,207200000.0
2009-04-10 13:00:00,146.81,146.95,146.765,146.93,373800000.0
2009-04-10 13:05:00,146.93,146.985,146.895,146.95,259800000.0
2009-04-10 13:10:00,146.913,146.95,146.888,146.95,589600000.0
2009-04-10 13:15:00,146.95,146.95,146.785,146.845,363800000.0
2009-04-10 13:20:00,146.855,146.88,146.815,146.845,357600000.0
2009-04-10 13:25:00,146.845,146.895,146.83,146.855,264200000.0
2009-04-10 13:30:00,146.83,146.86,146.81,146.84,281200000.0
2009-04-10 13:35:00,146.84,146.84,146.75,146.8,78400000.0
2009-04-10 13:40:00,146.81,146.83,146.78,146.805,123200000.0
2009-04-10 13:45:00,146.795,146.85,146.774,146.823,437600000.0
2009-04-10 13:50:00,146.855,146.855,146.775,146.833,383000000.0
2009-04-10 13:55:00,146.845,146.885,146.83,146.848,316000000.0
2009-04-10 14:00:00,146.89,147.045,146.815,146.95,347000000.0
2009-04-10 14:05:00,146.94,146.955,146.855,146.905,258200000.0
2009-04-10 14:10:00,146.895,146.945,146.895,146.915,193600000.0
2009-04-10 14:15:00,146.915,146.92,146.835,146.875,363400000.0
2009-04-10 14:20:00,146.87,146.9,146.78,146.86,196200000.0
2009-04-10 14:25:00,146.85,146.91,146.85,146.9,136000000.0
2009-04-10 14:30:00,146.9,146.915,146.845,146.885,83800000.0
2009-04-10 14:35:00,146.885,146.89,146.76,146.785,222200000.0
2009-04-10 14:40:00,146.795,146.88,146.75,146.788,707399999.0
2009-04-10 14:45:00,146.8,146.85,146.786,146.85,1752400000.0
2009-04-10 14:50:00,146.85,146.875,146.84,146.865,57600000.0
2009-04-10 14:55:00,146.865,146.88,146.855,146.855,68800000.0
2009-04-10 15:00:00,146.865,146.87,146.745,146.815,252800000.0
2009-04-10 15:05:00,146.815,146.84,146.78,146.8,142400000.0
2009-04-10 15:10:00,146.79,146.805,146.76,146.805,152000000.0
2009-04-10 15:15:00,146.8,146.865,146.795,146.825,300800000.0
2009-04-10 15:20:00,146.82,146.83,146.79,146.815,177600000.0
2009-04-10 15:25:00,146.805,146.82,146.75,146.765,229000000.0
2009-04-10 15:30:00,146.77,146.845,146.75,146.79,354200000.0
2009-04-10 15:35:00,146.79,146.815,146.775,146.805,361200000.0
2009-04-10 15:40:00,146.83,146.85,146.795,146.815,285600000.0
2009-04-10 15:45:00,146.785,146.855,146.762,146.805,893200000.0
2009-04-10 15:50:00,146.81,146.83,146.76,146.8,197400000.0
2009-04-10 15:55:00,146.81,146.885,146.77,146.775,273400000.0
2009-04-10 16:00:00,146.775,146.88,146.75,146.85,233600000.0
2009-04-10 16:05:00,146.845,146.86,146.78,146.79,362400000.0
2009-04-10 16:10:00,146.79,146.89,146.785,146.825,205600000.0
2009-04-10 16:15:00,146.83,146.85,146.815,146.85,84800000.0
2009-04-10 16:20:00,146.85,146.87,146.845,146.865,65600000.0
2009-04-10 16:25:00,146.865,146.87,146.84,146.85,92800000.0
2009-04-10 16:30:00,146.84,146.865,146.84,146.85,227200000.0
2009-04-10 16:35:00,146.85,146.86,146.81,146.84,195800000.0
2009-04-10 16:40:00,146.84,146.84,146.795,146.81,152000000.0
2009-04-10 16:45:00,146.81,146.82,146.79,146.81,191800000.0
2009-04-10 16:50:00,146.81,146.87,146.81,146.87,220800000.0
2009-04-10 16:55:00,146.86,146.885,146.795,146.84,150800000.0
2009-04-10 17:00:00,146.84,146.85,146.805,146.845,148000000.0
2009-04-10 17:05:00,146.83,146.845,146.81,146.81,81200000.0
2009-04-10 17:10:00,146.8,146.805,146.705,146.735,366800000.0
2009-04-10 17:15:00,146.735,146.755,146.725,146.75,95600000.0
2009-04-10 17:20:00,146.75,146.8,146.74,146.775,115200000.0
2009-04-10 17:25:00,146.775,146.78,146.705,146.775,131200000.0
2009-04-10 17:30:00,146.765,146.775,146.7,146.74,140800000.0
2009-04-10 17:35:00,146.74,146.75,146.7,146.75,156800000.0
2009-04-10 17:40:00,146.74,146.77,146.725,146.73,236800000.0
2009-04-10 17:45:00,146.735,146.75,146.73,146.75,44800000.0
2009-04-10 17:50:00,146.75,146.76,146.695,146.72,440800000.0
2009-04-10 17:55:00,146.72,146.82,146.68,146.695,243400000.0
2009-04-10 18:00:00,146.69,146.753,146.688,146.735,711600001.0
2009-04-10 18:05:00,146.705,146.725,146.675,146.705,72800000.0
2009-04-10 18:10:00,146.68,146.76,146.68,146.74,76800000.0
2009-04-10 18:15:00,146.74,146.755,146.715,146.745,87200000.0
2009-04-10 18:20:00,146.75,146.75,146.7,146.745,185600000.0
2009-04-10 18:25:00,146.75,146.82,146.73,146.785,103400000.0
2009-04-10 18:30:00,146.79,146.795,146.67,146.675,81600000.0
2009-04-10 18:35:00,146.69,146.78,146.665,146.75,174200000.0
2009-04-10 18:40:00,146.695,146.84,146.675,146.73,254400000.0
2009-04-10 18:45:00,146.75,146.76,146.72,146.72,70400000.0
2009-04-10 18:50:00,146.735,146.745,146.715,146.715,112000000.0
2009-04-10 18:55:00,146.715,146.785,146.7,146.745,184800000.0
2009-04-10 19:00:00,146.745,146.745,146.69,146.72,98400000.0
2009-04-10 19:05:00,146.72,146.755,146.68,146.69,92000000.0
2009-04-10 19:10:00,146.651,146.695,146.649,146.655,610200000.0
2009-04-10 19:15:00,146.655,146.68,146.595,146.665,127200000.0
2009-04-10 19:20:00,146.67,146.675,146.655,146.66,111200000.0
2009-04-10 19:25:00,146.66,146.665,146.65,146.655,85600000.0
2009-04-10 19:30:00,146.645,146.665,146.605,146.64,160000000.0
2009-04-10 19:35:00,146.65,146.66,146.602,146.645,425200000.0
2009-04-10 19:40:00,146.645,146.675,146.615,146.665,64000000.0
2009-04-10 19:45:00,146.67,146.7,146.635,146.7,130400000.0
2009-04-10 19:50:00,146.715,146.745,146.643,146.68,410000000.0
2009-04-10 19:55:00,146.68,146.685,146.625,146.645,199200000.0
2009-04-10 20:00:00,146.66,146.675,146.619,146.671,156000000.0
2009-04-10 20:05:00,146.67,146.68,146.609,146.635,126200000.0
2009-04-10 20:10:00,146.65,146.682,146.6,146.662,487800000.0
2009-04-10 20:15:00,146.665,146.69,146.65,146.69,72000000.0
2009-04-10 20:20:00,146.695,146.73,146.64,146.655,115200000.0
2009-04-10 20:25:00,146.665,146.69,146.644,146.66,625400000.0
2009-04-10 20:30:00,146.695,146.7,146.641,146.695,567200000.0
2009-04-10 20:35:00,146.71,146.741,146.67,146.74,316800000.0
2009-04-10 20:40:00,146.76,146.805,146.745,146.76,97600000.0
2009-04-10 20:45:00,146.77,146.83,146.77,146.82,82400000.0
2009-04-10 20:50:00,146.815,146.82,146.756,146.79,238600000.0
2009-04-10 20:55:00,146.815,146.955,146.805,146.855,198400000.0
2009-04-10 21:00:00,146.855,146.97,146.775,146.91,330600000.0
2009-04-10 21:05:00,146.89,146.94,146.795,146.81,271200000.0
2009-04-10 21:10:00,146.875,146.9,146.77,146.79,258200000.0
2009-04-10 21:15:00,146.805,146.955,146.775,146.955,152600000.0
2009-04-10 21:20:00,146.97,146.97,146.835,146.942,613800000.0
2009-04-10 21:25:00,146.92,146.925,146.84,146.925,57200000.0
2009-04-10 21:30:00,146.935,146.975,146.855,146.895,76800000.0
2009-04-10 21:35:00,146.925,146.925,146.855,146.865,126400000.0
2009-04-10 21:40:00,146.89,146.96,146.865,146.955,75200000.0
2009-04-10 21:45:00,146.955,146.955,146.885,146.9,108600000.0
2009-04-10 21:50:00,146.913,146.95,146.88,146.895,210200000.0
2009-04-10 21:55:00,146.86,146.96,146.855,146.93,113600000.0
2009-04-10 22:00:00,146.955,147.01,146.88,146.905,193600000.0
2009-04-10 22:05:00,146.92,147.045,146.915,146.945,129600000.0
2009-04-10 22:10:00,146.94,147.03,146.94,147.015,147200000.0
2009-04-10 22:15:00,147.015,147.025,146.905,146.915,355400000.0
2009-04-10 22:20:00,146.93,147.03,146.865,146.945,156800000.0
2009-04-10 22:25:00,146.91,147.044,146.885,147.01,519800000.0
2009-04-10 22:30:00,146.995,147.075,146.96,147.065,190600000.0
2009-04-10 22:35:00,147.114,147.155,147.065,147.155,200400000.0
2009-04-10 22:40:00,147.15,147.19,147.115,147.18,113600000.0
2009-04-10 22:45:00,147.17,147.17,147.105,147.13,211200000.0
2009-04-10 22:50:00,147.13,147.135,147.015,147.07,234200000.0
2009-04-10 22:55:00,147.07,147.095,147.0,147.07,159600000.0
2009-04-12 23:00:00,146.91,146.911,146.85,146.855,76600000.0
2009-04-12 23:05:00,146.85,146.875,146.83,146.835,8000000.0
2009-04-12 23:10:00,146.85,146.85,146.78,146.78,20600000.0
2009-04-12 23:15:00,146.78,146.867,146.78,146.805,251800000.0
2009-04-12 23:20:00,146.81,146.853,146.8,146.836,193200000.0
2009-04-12 23:25:00,146.827,146.885,146.81,146.869,923400000.0
2009-04-12 23:30:00,146.57,146.835,146.57,146.78,40400000.0
2009-04-12 23:35:00,146.81,146.915,146.62,146.87,31200000.0
2009-04-12 23:40:00,146.9,146.963,146.855,146.905,592800000.0
2009-04-12 23:45:00,146.885,146.915,146.88,146.88,17000000.0
2009-04-12 23:50:00,146.901,146.914,146.83,146.83,283200000.0
2009-04-12 23:55:00,146.845,146.935,146.67,146.9,53400000.0
2009-04-13 00:00:00,146.89,146.915,146.87,146.905,67400000.0
2009-04-13 00:05:00,146.915,146.93,146.855,146.88,109600000.0
2009-04-13 00:10:00,146.88,146.945,146.855,146.94,172800000.0
2009-04-13 00:15:00,146.95,147.055,146.923,147.05,307200000.0
2009-04-13 00:20:00,147.015,147.105,146.965,147.005,244400000.0
2009-04-13 00:25:00,147.005,147.005,146.905,147.002,150800000.0
2009-04-13 00:30:00,146.945,147.01,146.86,146.975,178000000.0
2009-04-13 00:35:00,146.925,146.97,146.905,146.965,118600000.0
2009-04-13 00:40:00,146.98,147.02,146.93,146.975,199600000.0
2009-04-13 00:45:00,146.985,147.025,146.88,146.98,207200000.0
2009-04-13 00:50:00,146.985,146.99,146.925,146.975,131200000.0
2009-04-13 00:55:00,146.978,147.055,146.95,146.965,186000000.0
2009-04-13 01:00:00,146.99,147.105,146.99,147.05,233200000.0
2009-04-13 01:05:00,147.05,147.05,146.995,147.0,115600000.0
2009-04-13 01:10:00,147.015,147.06,147.01,147.05,108000000.0
2009-04-13 01:15:00,147.05,147.115,147.01,147.095,274000000.0
2009-04-13 01:20:00,147.105,147.11,147.05,147.085,507400000.0
2009-04-13 01:25:00,147.085,147.085,146.985,147.065,321600000.0
2009-04-13 01:30:00,147.06,147.07,146.998,147.062,360000000.0
2009-04-13 01:35:00,147.045,147.045,146.895,146.905,260000000.0
2009-04-13 01:40:00,146.905,146.915,146.885,146.905,224800000.0
2009-04-13 01:45:00,146.91,146.925,146.87,146.89,335600000.0
2009-04-13 01:50:00,146.88,146.905,146.855,146.865,177600000.0
2009-04-13 01:55:00,146.865,146.885,146.655,146.7,427200000.0
2009-04-13 02:00:00,146.715,146.84,146.61,146.645,388600000.0
2009-04-13 02:05:00,146.635,146.645,146.45,146.46,536000000.0
2009-04-13 02:10:00,146.45,146.51,146.415,146.46,1183200000.0
2009-04-13 02:15:00,146.46,146.56,146.425,146.46,746400000.0
2009-04-13 02:20:00,146.52,146.54,146.405,146.535,434600000.0
2009-04-13 02:25:00,146.525,146.625,146.49,146.555,573000000.0
2009-04-13 02:30:00,146.54,146.695,146.525,146.675,325600000.0
2009-04-13 02:35:00,146.675,146.77,146.65,146.685,526200000.0
2009-04-13 02:40:00,146.69,146.715,146.58,146.585,377400000.0
2009-04-13 02:45:00,146.58,146.61,146.515,146.61,346000000.0
2009-04-13 02:50:00,146.605,146.62,146.5,146.53,558800000.0
2009-04-13 02:55:00,146.56,146.79,146.56,146.74,800000000.0
2009-04-13 03:00:00,146.74,147.17,146.74,147.09,1105800000.0
2009-04-13 03:05:00,147.085,147.09,146.91,146.96,717000000.0
2009-04-13 03:10:00,146.97,147.12,146.96,147.01,461000000.0
2009-04-13 03:15:00,147.025,147.05,146.915,146.94,354800000.0
2009-04-13 03:20:00,146.945,146.965,146.745,146.965,590200000.0
2009-04-13 03:25:00,146.975,147.09,146.895,146.935,701600000.0
2009-04-13 03:30:00,146.995,147.14,146.935,147.115,695200000.0
2009-04-13 03:35:00,147.115,147.175,147.035,147.05,432000000.0
2009-04-13 03:40:00,147.05,147.135,146.985,147.135,258000000.0
2009-04-13 03:45:00,147.135,147.175,147.075,147.08,275200000.0
2009-04-13 03:50:00,147.08,147.085,146.94,146.94,400800000.0
2009-04-13 03:55:00,146.95,146.955,146.895,146.955,489200000.0
2009-04-13 04:00:00,146.955,146.96,146.893,146.96,169800000.0
2009-04-13 04:05:00,146.96,146.96,146.905,146.925,241600000.0
2009-04-13 04:10:00,146.888,146.995,146.86,146.93,386800000.0
2009-04-13 04:15:00,146.945,147.025,146.865,146.92,299200000.0
2009-04-13 04:20:00,146.92,146.935,146.895,146.91,177400000.0
2009-04-13 04:25:00,146.915,146.93,146.91,146.93,170000000.0
2009-04-13 04:30:00,146.925,147.0,146.91,146.965,209200000.0
2009-04-13 04:35:00,146.965,146.98,146.91,146.925,315600000.0
2009-04-13 04:40:00,146.92,146.97,146.92,146.935,181200000.0
2009-04-13 04:45:00,146.935,147.015,146.935,146.945,202400000.0
2009-04-13 04:50:00,146.935,147.0,146.91,146.965,134600000.0
2009-04-13 04:55:00,146.935,146.978,146.933,146.965,139600000.0
2009-04-13 05:00:00,146.965,147.15,146.965,147.07,343200000.0
2009-04-13 05:05:00,147.075,147.115,147.075,147.085,200000000.0
2009-04-13 05:10:00,147.09,147.1,147.052,147.095,106600000.0
2009-04-13 05:15:00,147.042,147.1,147.005,147.005,190000000.0
2009-04-13 05:20:00,147.0,147.0,146.965,146.965,126600000.0
2009-04-13 05:25:00,146.965,147.035,146.965,147.015,247200000.0
2009-04-13 05:30:00,147.03,147.04,147.005,147.01,34200000.0
2009-04-13 05:35:00,147.01,147.025,146.96,146.995,154600000.0
2009-04-13 05:40:00,146.995,147.025,146.97,146.985,182000000.0
2009-04-13 05:45:00,146.99,147.01,146.975,146.995,162200000.0
2009-04-13 05:50:00,146.995,147.005,146.956,146.985,106800000.0
2009-04-13 05:55:00,146.985,147.015,146.98,146.99,164000000.0
2009-04-13 06:00:00,146.99,147.0,146.955,147.0,175000000.0
2009-04-13 06:05:00,147.0,147.12,146.975,147.09,370000000.0
2009-04-13 06:10:00,147.09,147.12,147.025,147.065,211200000.0
2009-04-13 06:15:00,147.065,147.065,147.015,147.04,296600000.0
2009-04-13 06:20:00,147.035,147.21,147.035,147.2,415800000.0
2009-04-13 06:25:00,147.18,147.185,147.09,147.095,396000000.0
2009-04-13 06:30:00,147.095,147.16,147.09,147.135,232800000.0
2009-04-13 06:35:00,147.135,147.15,147.125,147.15,160600000.0
2009-04-13 06:40:00,147.15,147.22,147.135,147.175,261400000.0
2009-04-13 06:45:00,147.19,147.325,147.165,147.315,306800000.0
2009-04-13 06:50:00,147.305,147.365,147.295,147.31,373800000.0
2009-04-13 06:55:00,147.325,147.36,147.295,147.36,339200000.0
2009-04-13 07:00:00,147.36,147.37,147.26,147.31,379600000.0
2009-04-13 07:05:00,147.315,147.345,147.235,147.32,200800000.0
2009-04-13 07:10:00,147.31,147.36,147.245,147.25,133800000.0
2009-04-13 07:15:00,147.25,147.425,147.245,147.385,413200000.0
2009-04-13 07:20:00,147.375,147.385,147.32,147.325,349800000.0
2009-04-13 07:25:00,147.32,147.32,147.255,147.265,156400000.0
2009-04-13 07:30:00,147.26,147.26,147.165,147.215,287400000.0
2009-04-13 07:35:00,147.215,147.26,147.21,147.235,174800000.0
2009-04-13 07:40:00,147.2,147.255,147.2,147.24,102400000.0
2009-04-13 07:45:00,147.25,147.305,147.23,147.245,380600000.0
2009-04-13 07:50:00,147.25,147.28,147.23,147.28,327600000.0
2009-04-13 07:55:00,147.28,147.305,147.235,147.295,312000000.0
2009-04-13 08:00:00,147.275,147.315,147.22,147.31,919000000.0
2009-04-13 08:05:00,147.305,147.4,147.29,147.395,509800000.0
2009-04-13 08:10:00,147.4,147.415,147.34,147.375,219400000.0
2009-04-13 08:15:00,147.375,147.525,147.375,147.47,966200000.0
2009-04-13 08:20:00,147.47,147.51,147.375,147.43,1014000000.0
2009-04-13 08:25:00,147.43,147.435,147.37,147.37,352600000.0
2009-04-13 08:30:00,147.365,147.505,147.355,147.46,423400000.0
2009-04-13 08:35:00,147.46,147.64,147.435,147.615,816600000.0
2009-04-13 08:40:00,147.615,147.72,147.59,147.7,841400000.0
2009-04-13 08:45:00,147.69,147.725,147.605,147.63,655400000.0
2009-04-13 08:50:00,147.63,147.68,147.625,147.68,193600000.0
2009-04-13 08:55:00,147.665,147.74,147.665,147.725,217600000.0
2009-04-13 09:00:00,147.725,147.8,147.665,147.695,661800000.0
2009-04-13 09:05:00,147.71,148.025,147.71,147.99,618200000.0
2009-04-13 09:10:00,147.995,148.26,147.96,148.08,1252200000.0
2009-04-13 09:15:00,148.095,148.235,148.045,148.185,664000000.0
2009-04-13 09:20:00,148.195,148.225,147.98,147.995,809200000.0
2009-04-13 09:25:00,147.995,148.125,147.99,148.1,559800000.0
2009-04-13 09:30:00,148.1,148.195,148.1,148.14,653000000.0
2009-04-13 09:35:00,148.14,148.14,147.975,147.985,406400000.0
2009-04-13 09:40:00,148.005,148.085,147.975,148.025,487800000.0
2009-04-13 09:45:00,148.035,148.065,148.025,148.055,356400000.0
2009-04-13 09:50:00,148.055,148.095,147.985,148.04,990000000.0
2009-04-13 09:55:00,148.045,148.16,148.025,148.11,708000000.0
2009-04-13 10:00:00,148.115,148.215,148.105,148.215,786200000.0
2009-04-13 10:05:00,148.23,148.265,148.195,148.26,323800000.0
2009-04-13 10:10:00,148.26,148.455,148.25,148.385,617200000.0
2009-04-13 10:15:00,148.36,148.395,148.095,148.095,1085600000.0
2009-04-13 10:20:00,148.085,148.24,148.085,148.24,288000000.0
2009-04-13 10:25:00,148.24,148.305,148.23,148.275,515000000.0
2009-04-13 10:30:00,148.27,148.365,148.18,148.195,1064400000.0
2009-04-13 10:35:00,148.195,148.29,148.18,148.225,750600000.0
2009-04-13 10:40:00,148.225,148.25,148.155,148.175,727600000.0
2009-04-13 10:45:00,148.175,148.28,148.155,148.165,542000000.0
2009-04-13 10:50:00,148.165,148.225,148.155,148.22,363200000.0
2009-04-13 10:55:00,148.22,148.23,148.09,148.11,343200000.0
2009-04-13 11:00:00,148.11,148.2,148.105,148.175,510000000.0
2009-04-13 11:05:00,148.175,148.185,148.035,148.055,308800000.0
2009-04-13 11:10:00,148.055,148.09,147.965,148.02,323200000.0
2009-04-13 11:15:00,148.02,148.025,147.93,147.99,359200000.0
2009-04-13 11:20:00,147.99,148.035,147.94,147.975,364800000.0
2009-04-13 11:25:00,147.93,147.985,147.845,147.845,389400000.0
2009-04-13 11:30:00,147.845,147.88,147.805,147.855,367200000.0
2009-04-13 11:35:00,147.845,147.865,147.81,147.81,172000000.0
2009-04-13 11:40:00,147.82,147.84,147.768,147.775,382600000.0
2009-04-13 11:45:00,147.785,147.785,147.46,147.535,495200000.0
2009-04-13 11:50:00,147.535,147.685,147.44,147.68,527400000.0
2009-04-13 11:55:00,147.68,147.775,147.675,147.745,353600000.0
2009-04-13 12:00:00,147.73,147.8,147.705,147.8,259200000.0
2009-04-13 12:05:00,147.795,147.875,147.755,147.87,574600000.0
2009-04-13 12:10:00,147.87,147.94,147.87,147.93,164800000.0
2009-04-13 12:15:00,147.935,147.975,147.915,147.94,368000000.0
2009-04-13 12:20:00,147.945,147.945,147.92,147.93,150400000.0
2009-04-13 12:25:00,147.93,147.93,147.87,147.875,288800000.0
2009-04-13 12:30:00,147.865,147.93,147.845,147.925,250400000.0
2009-04-13 12:35:00,147.925,148.175,147.925,148.085,665600000.0
2009-04-13 12:40:00,148.09,148.145,148.07,148.095,332800000.0
2009-04-13 12:45:00,148.095,148.11,148.0,148.0,193600000.0
2009-04-13 12:50:00,148.0,148.07,147.94,148.055,233600000.0
2009-04-13 12:55:00,148.055,148.055,147.955,148.0,237800000.0
2009-04-13 13:00:00,147.99,148.005,147.955,148.005,217600000.0
2009-04-13 13:05:00,148.005,148.055,147.938,148.045,636400000.0
2009-04-13 13:10:00,148.06,148.185,148.025,148.045,388400000.0
2009-04-13 13:15:00,148.045,148.14,148.045,148.13,150400000.0
2009-04-13 13:20:00,148.13,148.2,148.13,148.2,307400000.0
2009-04-13 13:25:00,148.2,148.2,148.015,148.015,548300000.0
2009-04-13 13:30:00,148.015,148.055,147.985,148.05,829400000.0
2009-04-13 13:35:00,148.055,148.225,148.055,148.21,408600000.0
2009-04-13 13:40:00,148.21,148.255,148.19,148.215,347200000.0
2009-04-13 13:45:00,148.21,148.25,148.09,148.095,796200000.0
2009-04-13 13:50:00,148.065,148.215,147.975,148.16,785800000.0
2009-04-13 13:55:00,148.16,148.2,148.115,148.165,269200000.0
2009-04-13 14:00:00,148.165,148.175,148.055,148.105,523600000.0
2009-04-13 14:05:00,148.115,148.335,148.105,148.2,1673400000.0
2009-04-13 14:10:00,148.19,148.195,147.86,147.995,1194400000.0
2009-04-13 14:15:00,147.995,147.995,147.885,147.935,817600000.0
2009-04-13 14:20:00,147.935,148.005,147.875,147.965,1084200000.0
2009-04-13 14:25:00,147.975,148.13,147.95,148.13,1399800000.0
2009-04-13 14:30:00,148.125,148.31,148.025,148.035,1642400000.0
2009-04-13 14:35:00,148.05,148.12,147.895,148.075,1132600000.0
2009-04-13 14:40:00,148.045,148.23,148.045,148.13,1694200000.0
2009-04-13 14:45:00,148.125,148.26,148.025,148.255,1180400000.0
2009-04-13 14:50:00,148.25,148.29,148.185,148.235,1257600000.0
2009-04-13 14:55:00,148.235,148.235,147.945,147.965,1248400000.0
2009-04-13 15:00:00,147.965,148.135,147.895,147.905,1486000000.0
2009-04-13 15:05:00,147.905,148.07,147.85,148.045,1287000000.0
2009-04-13 15:10:00,148.035,148.145,147.93,148.085,1000600000.0
2009-04-13 15:15:00,148.085,148.145,148.0,148.03,1448000000.0
2009-04-13 15:20:00,148.015,148.13,148.015,148.035,900800000.0
2009-04-13 15:25:00,148.035,148.06,147.86,147.9,1512400000.0
2009-04-13 15:30:00,147.9,148.01,147.895,147.95,512200000.0
2009-04-13 15:35:00,147.945,147.97,147.775,147.8,391000000.0
2009-04-13 15:40:00,147.8,147.87,147.765,147.83,1194600000.0
2009-04-13 15:45:00,147.825,147.87,147.755,147.8,1444200000.0
2009-04-13 15:50:00,147.815,147.86,147.735,147.81,1221600000.0
2009-04-13 15:55:00,147.815,147.815,147.72,147.745,1166000000.0
2009-04-13 16:00:00,147.735,147.885,147.7,147.88,1649800000.0
2009-04-13 16:05:00,147.88,147.97,147.82,147.95,1183200000.0
2009-04-13 16:10:00,147.95,148.05,147.93,148.035,1419200000.0
2009-04-13 16:15:00,148.04,148.04,147.93,148.005,1177400000.0
2009-04-13 16:20:00,147.995,148.08,147.935,148.02,1557400000.0
2009-04-13 16:25:00,148.02,148.055,147.9,147.94,1178600000.0
2009-04-13 16:30:00,147.955,147.995,147.885,147.92,942000000.0
2009-04-13 16:35:00,147.92,148.105,147.89,147.925,1131000000.0
2009-04-13 16:40:00,147.91,148.005,147.88,148.005,1041600000.0
2009-04-13 16:45:00,148.0,148.05,147.98,148.05,1312800000.0
2009-04-13 16:50:00,148.045,148.445,148.045,148.35,2028200000.0
2009-04-13 16:55:00,148.34,148.445,148.335,148.405,1648000000.0
2009-04-13 17:00:00,148.405,148.42,148.325,148.325,1090000000.0
2009-04-13 17:05:00,148.325,148.345,148.25,148.27,902600000.0
2009-04-13 17:10:00,148.275,148.34,148.27,148.295,603200000.0
2009-04-13 17:15:00,148.3,148.455,148.3,148.39,1166400000.0
2009-04-13 17:20:00,148.39,148.42,148.325,148.395,752800000.0
2009-04-13 17:25:00,148.395,148.605,148.34,148.6,1228600000.0
2009-04-13 17:30:00,148.6,148.605,148.43,148.51,1260400000.0
2009-04-13 17:35:00,148.5,148.61,148.38,148.59,1829600000.0
2009-04-13 17:40:00,148.6,148.68,148.335,148.335,1768800000.0
2009-04-13 17:45:00,148.31,148.58,148.295,148.47,1951600000.0
2009-04-13 17:50:00,148.485,148.515,148.275,148.395,1438600000.0
2009-04-13 17:55:00,148.395,148.545,148.36,148.42,1348800000.0
2009-04-13 18:00:00,148.42,148.495,148.38,148.445,1037800000.0
2009-04-13 18:05:00,148.44,148.47,148.38,148.4,920800000.0
2009-04-13 18:10:00,148.4,148.46,148.38,148.395,1014400000.0
2009-04-13 18:15:00,148.4,148.53,148.4,148.41,1053600000.0
2009-04-13 18:20:00,148.42,148.44,148.31,148.39,915400000.0
2009-04-13 18:25:00,148.4,148.415,148.36,148.4,901400000.0
2009-04-13 18:30:00,148.4,148.52,148.39,148.445,826200000.0
2009-04-13 18:35:00,148.445,148.51,148.39,148.46,536000000.0
2009-04-13 18:40:00,148.46,148.52,148.4,148.45,797800000.0
2009-04-13 18:45:00,148.46,148.5,148.385,148.49,745200000.0
2009-04-13 18:50:00,148.5,148.51,148.42,148.425,612000000.0
2009-04-13 18:55:00,148.44,148.48,148.4,148.4,749800000.0
2009-04-13 19:00:00,148.395,148.465,148.36,148.465,1127200000.0
2009-04-13 19:05:00,148.455,148.48,148.37,148.385,399600000.0
2009-04-13 19:10:00,148.385,148.4,148.335,148.39,529600000.0
2009-04-13 19:15:00,148.39,148.425,148.307,148.38,930200003.0
2009-04-13 19:20:00,148.38,148.6,148.37,148.565,967200000.0
2009-04-13 19:25:00,148.56,148.7,148.545,148.65,527200000.0
2009-04-13 19:30:00,148.66,148.78,148.66,148.77,368800000.0
2009-04-13 19:35:00,148.77,148.77,148.65,148.695,332500000.0
2009-04-13 19:40:00,148.705,148.71,148.635,148.665,649600000.0
2009-04-13 19:45:00,148.624,148.715,148.58,148.585,859800000.0
2009-04-13 19:50:00,148.59,148.64,148.555,148.625,348800000.0
2009-04-13 19:55:00,148.62,148.65,148.555,148.56,690400000.0
2009-04-13 20:00:00,148.555,148.64,148.45,148.525,670800000.0
2009-04-13 20:05:00,148.52,148.525,148.405,148.415,717800000.0
2009-04-13 20:10:00,148.415,148.51,148.335,148.435,903000000.0
2009-04-13 20:15:00,148.445,148.48,148.38,148.475,724800000.0
2009-04-13 20:20:00,148.475,148.58,148.475,148.58,824000000.0
2009-04-13 20:25:00,148.585,148.645,148.58,148.59,606400000.0
2009-04-13 20:30:00,148.585,148.665,148.57,148.655,1092400000.0
2009-04-13 20:35:00,148.66,148.67,148.51,148.63,747200000.0
2009-04-13 20:40:00,148.64,148.64,148.57,148.595,344200000.0
2009-04-13 20:45:00,148.595,148.595,148.56,148.58,236800000.0
2009-04-13 20:50:00,148.595,148.595,148.5,148.515,700600000.0
2009-04-13 20:55:00,148.505,148.525,148.405,148.415,990400000.0
2009-04-13 21:00:00,148.41,148.45,148.4,148.44,537600000.0
2009-04-13 21:05:00,148.445,148.535,148.425,148.435,945000000.0
2009-04-13 21:10:00,148.485,148.505,148.42,148.485,320000000.0
2009-04-13 21:15:00,148.51,148.67,148.51,148.625,710600000.0
2009-04-13 21:20:00,148.64,148.655,148.525,148.59,698000000.0
2009-04-13 21:25:00,148.595,148.635,148.545,148.635,563200000.0
2009-04-13 21:30:00,148.64,148.79,148.615,148.745,618800000.0
2009-04-13 21:35:00,148.77,148.81,148.73,148.78,624000000.0
2009-04-13 21:40:00,148.775,148.775,148.69,148.7,677400000.0
2009-04-13 21:45:00,148.715,148.725,148.625,148.64,399200000.0
2009-04-13 21:50:00,148.64,148.67,148.615,148.62,691200000.0
2009-04-13 21:55:00,148.61,148.635,148.42,148.5,898600000.0
2009-04-13 22:00:00,148.505,148.52,148.475,148.485,628800000.0
2009-04-13 22:05:00,148.485,148.505,148.235,148.325,917600000.0
2009-04-13 22:10:00,148.325,148.735,148.29,148.565,1177600000.0
2009-04-13 22:15:00,148.57,148.79,148.56,148.765,677400000.0
2009-04-13 22:20:00,148.765,148.79,148.65,148.655,748800000.0
2009-04-13 22:25:00,148.65,148.795,148.625,148.76,366800000.0
2009-04-13 22:30:00,148.755,148.825,148.68,148.68,523400000.0
2009-04-13 22:35:00,148.69,148.745,148.675,148.735,256800000.0
2009-04-13 22:40:00,148.74,148.74,148.615,148.625,296400000.0
2009-04-13 22:45:00,148.615,148.66,148.521,148.62,487400000.0
2009-04-13 22:50:00,148.58,148.72,148.554,148.69,370800000.0
2009-04-13 22:55:00,148.685,148.755,148.595,148.645,287600000.0
2009-04-13 23:00:00,148.63,148.69,148.605,148.665,86400000.0
2009-04-13 23:05:00,148.665,148.665,148.595,148.605,308200000.0
2009-04-13 23:10:00,148.605,148.61,148.45,148.505,321000000.0
2009-04-13 23:15:00,148.51,148.54,148.48,148.5,203800000.0
2009-04-13 23:20:00,148.5,148.535,148.495,148.515,151000000.0
2009-04-13 23:25:00,148.505,148.515,148.475,148.48,66200000.0
2009-04-13 23:30:00,148.48,148.495,148.46,148.47,168600000.0
2009-04-13 23:35:00,148.46,148.54,148.46,148.52,260800000.0
2009-04-13 23:40:00,148.52,148.68,148.475,148.655,315400000.0
2009-04-13 23:45:00,148.64,148.68,148.59,148.6,105400000.0
2009-04-13 23:50:00,148.6,148.64,148.6,148.64,153800000.0
2009-04-13 23:55:00,148.63,148.63,148.54,148.545,242400000.0
2009-04-14 00:00:00,148.55,148.615,148.535,148.605,220800000.0
2009-04-14 00:05:00,148.59,148.62,148.555,148.565,270400000.0
2009-04-14 00:10:00,148.57,148.595,148.545,148.555,228800000.0
2009-04-14 00:15:00,148.565,148.565,148.499,148.499,425600000.0
2009-04-14 00:20:00,148.545,148.545,148.473,148.498,510800000.0
2009-04-14 00:25:00,148.54,148.54,148.51,148.51,76800000.0
2009-04-14 00:30:00,148.51,148.515,148.495,148.515,54400000.0
2009-04-14 00:35:00,148.476,148.54,148.46,148.49,487600000.0
2009-04-14 00:40:00,148.485,148.485,148.4,148.48,379200000.0
2009-04-14 00:45:00,148.48,148.49,148.465,148.47,228800000.0
2009-04-14 00:50:00,148.47,148.495,148.47,148.48,213400000.0
2009-04-14 00:55:00,148.49,148.525,148.45,148.5,377200000.0
2009-04-14 01:00:00,148.5,148.625,148.5,148.62,184000000.0
2009-04-14 01:05:00,148.61,148.67,148.555,148.67,310400000.0
2009-04-14 01:10:00,148.665,148.765,148.64,148.71,297600000.0
2009-04-14 01:15:00,148.71,148.725,148.635,148.655,532000000.0
2009-04-14 01:20:00,148.65,148.69,148.63,148.65,755200000.0
2009-04-14 01:25:00,148.655,148.685,148.605,148.625,479000000.0
2009-04-14 01:30:00,148.64,148.74,148.585,148.735,715200000.0
2009-04-14 01:35:00,148.74,148.9,148.735,148.845,713800000.0
2009-04-14 01:40:00,148.845,149.075,148.84,149.055,873600000.0
2009-04-14 01:45:00,149.055,149.245,149.015,149.215,992000000.0
2009-04-14 01:50:00,149.225,149.26,149.045,149.125,1259200002.0
2009-04-14 01:55:00,149.13,149.17,149.085,149.095,485600000.0
2009-04-14 02:00:00,149.095,149.105,148.975,148.975,883000000.0
2009-04-14 02:05:00,148.975,149.03,148.84,148.995,1096200000.0
2009-04-14 02:10:00,148.995,149.11,148.975,149.095,1200200000.0
2009-04-14 02:15:00,149.1,149.12,149.025,149.06,1005800000.0
2009-04-14 02:20:00,149.06,149.14,149.005,149.06,1054200000.0
2009-04-14 02:25:00,149.06,149.075,148.785,148.845,822800000.0
2009-04-14 02:30:00,148.845,148.925,148.77,148.85,1276400000.0
2009-04-14 02:35:00,148.84,148.92,148.84,148.885,727400000.0
2009-04-14 02:40:00,148.875,148.935,148.765,148.875,886800000.0
2009-04-14 02:45:00,148.885,148.9,148.72,148.775,950400000.0
2009-04-14 02:50:00,148.79,149.255,148.73,149.045,1411200000.0
2009-04-14 02:55:00,149.045,149.045,148.77,148.89,1431800000.0
2009-04-14 03:00:00,148.89,148.89,148.395,148.54,1702200000.0
2009-04-14 03:05:00,148.535,148.825,148.535,148.785,1083400000.0
2009-04-14 03:10:00,148.78,148.78,148.63,148.665,715400000.0
2009-04-14 03:15:00,148.67,148.675,148.6,148.66,795400000.0
2009-04-14 03:20:00,148.66,148.705,148.485,148.49,710000000.0
2009-04-14 03:25:00,148.49,148.545,148.295,148.43,1334600000.0
2009-04-14 03:30:00,148.415,148.44,148.32,148.35,1281400000.0
2009-04-14 03:35:00,148.355,148.485,148.29,148.465,760200000.0
2009-04-14 03:40:00,148.47,148.505,148.37,148.37,809800000.0
2009-04-14 03:45:00,148.37,148.4,148.15,148.16,1114000001.0
2009-04-14 03:50:00,148.145,148.2,148.005,148.035,1328400000.0
2009-04-14 03:55:00,148.04,148.255,148.025,148.175,1000200000.0
2009-04-14 04:00:00,148.18,148.35,148.12,148.33,988000000.0
2009-04-14 04:05:00,148.34,148.46,148.28,148.285,799200000.0
2009-04-14 04:10:00,148.285,148.355,148.28,148.335,610400000.0
2009-04-14 04:15:00,148.33,148.375,148.27,148.335,748400000.0
2009-04-14 04:20:00,148.35,148.36,148.185,148.185,526600000.0
2009-04-14 04:25:00,148.2,148.2,147.96,148.03,897600000.0
2009-04-14 04:30:00,148.04,148.04,147.82,147.82,1392700000.0
2009-04-14 04:35:00,147.83,147.975,147.82,147.915,942600000.0
2009-04-14 04:40:00,147.91,148.055,147.845,148.05,663600000.0
2009-04-14 04:45:00,148.05,148.1,147.905,147.915,654200000.0
2009-04-14 04:50:00,147.92,148.025,147.915,147.93,685200000.0
2009-04-14 04:55:00,147.955,148.03,147.93,148.03,582000000.0
2009-04-14 05:00:00,148.03,148.145,148.0,148.11,509400000.0
2009-04-14 05:05:00,148.095,148.13,148.025,148.07,435000000.0
2009-04-14 05:10:00,148.07,148.12,148.04,148.12,478800000.0
2009-04-14 05:15:00,148.11,148.19,148.1,148.105,652200000.0
2009-04-14 05:20:00,148.12,148.24,148.11,148.17,475200000.0
2009-04-14 05:25:00,148.165,148.19,148.07,148.08,486400000.0
2009-04-14 05:30:00,148.075,148.325,148.075,148.295,628000000.0
2009-04-14 05:35:00,148.29,148.385,148.245,148.34,647800000.0
2009-04-14 05:40:00,148.355,148.4,148.305,148.375,437600000.0
2009-04-14 05:45:00,148.365,148.45,148.355,148.37,599800000.0
2009-04-14 05:50:00,148.37,148.37,148.195,148.285,944400000.0
2009-04-14 05:55:00,148.28,148.295,148.24,148.25,647400000.0
2009-04-14 06:00:00,148.245,148.28,148.235,148.25,281800000.0
2009-04-14 06:05:00,148.255,148.28,148.225,148.24,256800000.0
2009-04-14 06:10:00,148.24,148.39,148.215,148.39,569200000.0
2009-04-14 06:15:00,148.395,148.51,148.355,148.485,397000000.0
2009-04-14 06:20:00,148.47,148.485,148.385,148.475,602000000.0
2009-04-14 06:25:00,148.475,148.575,148.46,148.575,517400000.0
2009-04-14 06:30:00,148.58,148.66,148.575,148.585,720600000.0
2009-04-14 06:35:00,148.58,148.67,148.555,148.615,363800000.0
2009-04-14 06:40:00,148.615,148.615,148.57,148.575,340400000.0
2009-04-14 06:45:00,148.585,148.585,148.55,148.58,257400000.0
2009-04-14 06:50:00,148.58,148.635,148.54,148.575,609200000.0
2009-04-14 06:55:00,148.59,148.675,148.55,148.675,494200000.0
2009-04-14 07:00:00,148.675,148.85,148.66,148.825,1001000000.0
2009-04-14 07:05:00,148.815,148.88,148.76,148.79,1048600000.0
2009-04-14 07:10:00,148.79,148.85,148.725,148.815,721400000.0
2009-04-14 07:15:00,148.81,148.815,148.58,148.64,777800000.0
2009-04-14 07:20:00,148.64,148.735,148.465,148.525,733600000.0
2009-04-14 07:25:00,148.51,148.555,148.38,148.41,688600000.0
2009-04-14 07:30:00,148.41,148.46,148.41,148.41,539400000.0
2009-04-14 07:35:00,148.385,148.425,148.195,148.255,833700000.0
2009-04-14 07:40:00,148.255,148.495,148.235,148.49,570200000.0
2009-04-14 07:45:00,148.495,148.54,148.385,148.425,836600000.0
2009-04-14 07:50:00,148.44,148.48,148.39,148.48,552600000.0
2009-04-14 07:55:00,148.48,148.645,148.47,148.585,758200000.0
2009-04-14 08:00:00,148.575,148.575,148.415,148.485,761300000.0
2009-04-14 08:05:00,148.485,148.545,148.325,148.365,1108200000.0
2009-04-14 08:10:00,148.365,148.365,148.28,148.325,1414600000.0
2009-04-14 08:15:00,148.31,148.315,147.92,147.96,1831000000.0
2009-04-14 08:20:00,147.95,148.085,147.86,148.075,2200200000.0
2009-04-14 08:25:00,148.075,148.12,147.95,148.05,1651000000.0
2009-04-14 08:30:00,148.05,148.18,147.93,148.18,2235800000.0
2009-04-14 08:35:00,148.18,148.215,148.02,148.065,1313800000.0
2009-04-14 08:40:00,148.07,148.12,147.96,148.03,1517400001.0
2009-04-14 08:45:00,148.01,148.095,147.94,148.04,1483400001.0
2009-04-14 08:50:00,148.04,148.05,147.855,148.02,1610600001.0
2009-04-14 08:55:00,148.035,148.06,147.805,147.85,1076200000.0
2009-04-14 09:00:00,147.85,147.91,147.62,147.62,2464800000.0
2009-04-14 09:05:00,147.62,147.77,147.435,147.53,2802800000.0
2009-04-14 09:10:00,147.545,147.755,147.46,147.73,1806800000.0
2009-04-14 09:15:00,147.735,147.91,147.58,147.91,2137200000.0
2009-04-14 09:20:00,147.915,148.08,147.825,147.99,2063800000.0
2009-04-14 09:25:00,147.99,148.05,147.94,147.955,1483400000.0
2009-04-14 09:30:00,147.96,147.965,147.78,147.845,2243200000.0
2009-04-14 09:35:00,147.85,147.975,147.825,147.97,1329000000.0
2009-04-14 09:40:00,147.98,148.27,147.935,148.11,920400000.0
2009-04-14 09:45:00,148.125,148.365,148.11,148.315,1115000000.0
2009-04-14 09:50:00,148.315,148.395,148.23,148.28,972200000.0
2009-04-14 09:55:00,148.265,148.28,148.1,148.165,881600000.0
2009-04-14 10:00:00,148.16,148.305,148.12,148.195,1026400000.0
2009-04-14 10:05:00,148.195,148.2,147.985,148.045,2075200000.0
2009-04-14 10:10:00,148.07,148.21,148.015,148.02,2165600000.0
2009-04-14 10:15:00,148.01,148.035,147.915,147.95,2015600000.0
2009-04-14 10:20:00,147.96,148.095,147.925,147.965,2172400000.0
2009-04-14 10:25:00,147.965,148.075,147.96,148.05,1355800000.0
2009-04-14 10:30:00,148.06,148.22,148.05,148.185,1916400001.0
2009-04-14 10:35:00,148.185,148.205,148.045,148.1,1639400000.0
2009-04-14 10:40:00,148.1,148.14,148.025,148.095,1414800001.0
2009-04-14 10:45:00,148.08,148.195,148.02,148.165,1356200000.0
2009-04-14 10:50:00,148.165,148.29,148.16,148.185,981400000.0
2009-04-14 10:55:00,148.185,148.24,148.075,148.18,664600000.0
2009-04-14 11:00:00,148.185,148.3,148.165,148.19,683000000.0
2009-04-14 11:05:00,148.195,148.205,148.08,148.105,425200000.0
2009-04-14 11:10:00,148.105,148.28,148.105,148.255,548480000.0
2009-04-14 11:15:00,148.245,148.4,148.225,148.37,536200000.0
2009-04-14 11:20:00,148.37,148.47,148.24,148.275,731600000.0
2009-04-14 11:25:00,148.275,148.35,148.2,148.245,580400000.0
2009-04-14 11:30:00,148.245,148.46,148.23,148.33,735400000.0
2009-04-14 11:35:00,148.335,148.4,148.315,148.4,756000000.0
2009-04-14 11:40:00,148.4,148.495,148.315,148.445,943200000.0
2009-04-14 11:45:00,148.435,148.635,148.41,148.605,965800000.0
2009-04-14 11:50:00,148.605,148.72,148.585,148.6,995600000.0
2009-04-14 11:55:00,148.605,148.73,148.595,148.655,978800000.0
2009-04-14 12:00:00,148.66,148.705,148.595,148.64,802800000.0
2009-04-14 12:05:00,148.64,148.8,148.56,148.775,1047200000.0
2009-04-14 12:10:00,148.775,148.84,148.735,148.81,949800000.0
2009-04-14 12:15:00,148.805,148.9,148.74,148.745,1125700000.0
2009-04-14 12:20:00,148.745,148.88,148.745,148.84,873600000.0
2009-04-14 12:25:00,148.835,148.87,148.625,148.645,897000000.0
2009-04-14 12:30:00,148.645,148.725,148.535,148.6,1090000000.0
2009-04-14 12:35:00,148.61,148.67,148.505,148.545,482200000.0
2009-04-14 12:40:00,148.545,148.605,148.5,148.575,579200000.0
2009-04-14 12:45:00,148.575,148.76,148.575,148.71,488200000.0
2009-04-14 12:50:00,148.71,148.895,148.695,148.875,542600000.0
2009-04-14 12:55:00,148.875,148.895,148.785,148.79,1229400000.0
2009-04-14 13:00:00,148.785,148.79,148.65,148.73,938100000.0
2009-04-14 13:05:00,148.73,148.94,148.73,148.94,1078600000.0
2009-04-14 13:10:00,148.94,149.005,148.875,148.875,1617599998.0
2009-04-14 13:15:00,148.885,148.925,148.85,148.86,599600000.0
2009-04-14 13:20:00,148.855,148.855,148.775,148.795,863200000.0
2009-04-14 13:25:00,148.79,148.845,148.78,148.81,625800000.0
2009-04-14 13:30:00,148.815,148.865,148.775,148.84,1007800000.0
2009-04-14 13:35:00,148.84,148.875,148.645,148.695,804200000.0
2009-04-14 13:40:00,148.695,148.835,148.69,148.79,790200000.0
2009-04-14 13:45:00,148.79,149.045,148.77,149.04,823800000.0
2009-04-14 13:50:00,149.04,149.04,148.935,148.99,1337600000.0
2009-04-14 13:55:00,148.995,149.005,148.71,148.815,914300000.0
2009-04-14 14:00:00,148.81,148.82,148.715,148.785,764400000.0
2009-04-14 14:05:00,148.775,148.88,148.76,148.87,603800000.0
2009-04-14 14:10:00,148.86,148.86,148.64,148.685,1136800000.0
2009-04-14 14:15:00,148.69,148.75,148.48,148.685,1045000000.0
2009-04-14 14:20:00,148.69,148.765,148.61,148.735,2137400000.0
2009-04-14 14:25:00,148.735,148.915,148.68,148.835,1235600000.0
2009-04-14 14:30:00,148.825,148.85,148.335,148.41,1426000000.0
2009-04-14 14:35:00,148.41,148.48,147.915,147.99,1537800000.0
2009-04-14 14:40:00,147.995,148.31,147.99,148.02,957620000.0
2009-04-14 14:45:00,148.005,148.27,147.98,148.2,1151800000.0
2009-04-14 14:50:00,148.2,148.205,147.7,147.81,1387100000.0
2009-04-14 14:55:00,147.805,147.86,147.5,147.685,1297300000.0
2009-04-14 15:00:00,147.69,147.88,147.645,147.745,1066200000.0
2009-04-14 15:05:00,147.745,147.835,147.68,147.785,859400000.0
2009-04-14 15:10:00,147.785,147.865,147.705,147.83,955700000.0
2009-04-14 15:15:00,147.835,148.005,147.79,147.9,1366600000.0
2009-04-14 15:20:00,147.905,148.145,147.9,147.91,1570600000.0
2009-04-14 15:25:00,147.92,147.95,147.85,147.935,1379600000.0
2009-04-14 15:30:00,147.93,147.935,147.76,147.84,1848000000.0
2009-04-14 15:35:00,147.84,147.865,147.655,147.83,1160200000.0
2009-04-14 15:40:00,147.83,147.845,147.64,147.71,1061000000.0
2009-04-14 15:45:00,147.705,147.71,147.415,147.51,1224000000.0
2009-04-14 15:50:00,147.515,147.65,147.325,147.335,1914400000.0
2009-04-14 15:55:00,147.33,147.72,147.245,147.62,1886600000.0
2009-04-14 16:00:00,147.615,147.735,147.485,147.69,1640200000.0
2009-04-14 16:05:00,147.69,147.72,147.54,147.605,1903100000.0
2009-04-14 16:10:00,147.605,147.66,147.485,147.52,1662200000.0
2009-04-14 16:15:00,147.52,147.55,147.4,147.495,1240000000.0
2009-04-14 16:20:00,147.49,147.645,147.475,147.575,804700000.0
2009-04-14 16:25:00,147.56,147.65,147.445,147.47,1269800000.0
2009-04-14 16:30:00,147.47,147.755,147.465,147.615,2005400000.0
2009-04-14 16:35:00,147.605,147.64,147.48,147.585,1456200000.0
2009-04-14 16:40:00,147.605,147.69,147.465,147.67,1234400001.0
2009-04-14 16:45:00,147.67,147.75,147.59,147.675,1535800000.0
2009-04-14 16:50:00,147.675,147.745,147.63,147.68,1829200003.0
2009-04-14 16:55:00,147.68,147.835,147.625,147.82,1810400001.0
2009-04-14 17:00:00,147.815,148.145,147.75,148.13,2310000001.0
2009-04-14 17:05:00,148.135,148.135,147.88,147.945,1517000000.0
2009-04-14 17:10:00,147.945,147.98,147.765,147.79,921400000.0
2009-04-14 17:15:00,147.78,147.94,147.755,147.765,777200000.0
2009-04-14 17:20:00,147.765,147.77,147.455,147.53,1378000000.0
2009-04-14 17:25:00,147.525,147.655,147.41,147.495,932000000.0
2009-04-14 17:30:00,147.49,147.695,147.455,147.635,1113800000.0
2009-04-14 17:35:00,147.635,147.65,147.54,147.6,941600000.0
2009-04-14 17:40:00,147.61,147.67,147.595,147.66,365000000.0
2009-04-14 17:45:00,147.66,147.83,147.66,147.815,810200000.0
2009-04-14 17:50:00,147.81,147.83,147.645,147.79,898000000.0
2009-04-14 17:55:00,147.78,147.835,147.665,147.675,1192200000.0
2009-04-14 18:00:00,147.675,147.8,147.67,147.74,918500000.0
2009-04-14 18:05:00,147.75,147.815,147.685,147.715,744800000.0
2009-04-14 18:10:00,147.73,147.805,147.4,147.4,1105600000.0
2009-04-14 18:15:00,147.41,147.615,147.37,147.6,822600000.0
2009-04-14 18:20:00,147.6,147.765,147.6,147.765,618200000.0
2009-04-14 18:25:00,147.775,147.795,147.695,147.745,879600000.0
2009-04-14 18:30:00,147.74,148.005,147.73,147.965,885000000.0
2009-04-14 18:35:00,147.96,147.985,147.8,147.865,773200000.0
2009-04-14 18:40:00,147.86,147.87,147.64,147.715,577800000.0
2009-04-14 18:45:00,147.71,147.72,147.435,147.48,844000000.0
2009-04-14 18:50:00,147.47,147.69,147.455,147.57,599200000.0
2009-04-14 18:55:00,147.585,147.61,147.43,147.56,1121800000.0
2009-04-14 19:00:00,147.56,147.585,147.155,147.165,884800000.0
2009-04-14 19:05:00,147.165,147.23,147.01,147.185,630800000.0
2009-04-14 19:10:00,147.185,147.22,146.985,147.135,541000000.0
2009-04-14 19:15:00,147.175,147.31,147.165,147.225,502800000.0
2009-04-14 19:20:00,147.23,147.35,147.14,147.325,636000000.0
2009-04-14 19:25:00,147.33,147.44,147.3,147.37,799200000.0
2009-04-14 19:30:00,147.37,147.405,147.295,147.325,726600000.0
2009-04-14 19:35:00,147.32,147.425,147.31,147.395,687000000.0
2009-04-14 19:40:00,147.37,147.54,147.35,147.47,485000000.0
2009-04-14 19:45:00,147.465,147.605,147.38,147.42,829200000.0
2009-04-14 19:50:00,147.42,147.53,147.345,147.375,385800000.0
2009-04-14 19:55:00,147.37,147.55,147.325,147.52,336800000.0
2009-04-14 20:00:00,147.495,147.5,147.43,147.44,340000000.0
2009-04-14 20:05:00,147.43,147.44,147.275,147.335,472800000.0
2009-04-14 20:10:00,147.335,147.45,147.27,147.45,455800000.0
2009-04-14 20:15:00,147.435,147.45,147.24,147.385,691800000.0
2009-04-14 20:20:00,147.385,147.575,147.33,147.535,538800000.0
2009-04-14 20:25:00,147.545,147.56,147.415,147.45,444200000.0
2009-04-14 20:30:00,147.44,147.53,147.44,147.52,456000000.0
2009-04-14 20:35:00,147.52,147.52,147.43,147.44,207600000.0
2009-04-14 20:40:00,147.44,147.51,147.43,147.485,431400000.0
2009-04-14 20:45:00,147.475,147.54,147.445,147.495,423400000.0
2009-04-14 20:50:00,147.495,147.515,147.34,147.375,441200000.0
2009-04-14 20:55:00,147.355,147.53,147.355,147.53,601600000.0
2009-04-14 21:00:00,147.55,147.78,147.54,147.7,580000000.0
2009-04-14 21:05:00,147.69,147.7,147.53,147.545,332600000.0
2009-04-14 21:10:00,147.545,147.66,147.525,147.635,391800000.0
2009-04-14 21:15:00,147.635,147.68,147.59,147.635,477000000.0
2009-04-14 21:20:00,147.645,147.715,147.62,147.675,252400000.0
2009-04-14 21:25:00,147.675,147.69,147.535,147.615,459200000.0
2009-04-14 21:30:00,147.6,147.635,147.46,147.475,292000000.0
2009-04-14 21:35:00,147.475,147.55,147.46,147.495,222200000.0
2009-04-14 21:40:00,147.495,147.55,147.445,147.52,293000000.0
2009-04-14 21:45:00,147.505,147.595,147.465,147.52,521400000.0
2009-04-14 21:50:00,147.52,147.565,147.505,147.505,223600000.0
2009-04-14 21:55:00,147.5,147.515,147.415,147.47,344000000.0
2009-04-14 22:00:00,147.46,147.5,147.3,147.3,331200000.0
2009-04-14 22:05:00,147.295,147.43,147.295,147.32,421800000.0
2009-04-14 22:10:00,147.32,147.365,147.31,147.355,255400000.0
2009-04-14 22:15:00,147.375,147.435,147.305,147.36,464800000.0
2009-04-14 22:20:00,147.36,147.45,147.275,147.44,295400000.0
2009-04-14 22:25:00,147.44,147.505,147.42,147.495,167600000.0
2009-04-14 22:30:00,147.48,147.48,147.305,147.33,209000000.0
2009-04-14 22:35:00,147.32,147.405,147.32,147.395,143400000.0
2009-04-14 22:40:00,147.385,147.455,147.385,147.445,163200000.0
2009-04-14 22:45:00,147.455,147.46,147.415,147.44,110600000.0
2009-04-14 22:50:00,147.388,147.455,147.364,147.45,70200000.0
2009-04-14 22:55:00,147.435,147.45,147.365,147.4,406400000.0
2009-04-14 23:00:00,147.41,147.41,147.35,147.365,131800000.0
2009-04-14 23:05:00,147.375,147.375,147.015,147.08,156800000.0
2009-04-14 23:10:00,147.065,147.305,147.055,147.185,276800000.0
2009-04-14 23:15:00,147.22,147.28,147.16,147.27,100200000.0
2009-04-14 23:20:00,147.27,147.27,147.11,147.165,110600000.0
2009-04-14 23:25:00,147.165,147.19,147.105,147.135,110200000.0
2009-04-14 23:30:00,147.095,147.22,146.985,147.135,265600000.0
2009-04-14 23:35:00,147.135,147.15,147.05,147.09,186600000.0
2009-04-14 23:40:00,147.09,147.215,147.07,147.115,68400000.0
2009-04-14 23:45:00,147.11,147.14,147.085,147.11,45000000.0
2009-04-14 23:50:00,147.11,147.17,147.1,147.11,59800000.0
2009-04-14 23:55:00,147.07,147.19,147.039,147.18,297200000.0
2009-04-15 00:00:00,147.155,147.22,147.105,147.145,121800000.0
2009-04-15 00:05:00,147.145,147.28,147.145,147.265,149200000.0
2009-04-15 00:10:00,147.25,147.27,147.198,147.27,268000000.0
2009-04-15 00:15:00,147.27,147.315,147.27,147.315,36000000.0
2009-04-15 00:20:00,147.305,147.33,147.28,147.305,41000000.0
2009-04-15 00:25:00,147.33,147.395,147.285,147.37,104400000.0
2009-04-15 00:30:00,147.375,147.41,147.34,147.4,71200000.0
2009-04-15 00:35:00,147.365,147.43,147.34,147.375,60200000.0
2009-04-15 00:40:00,147.395,147.45,147.375,147.425,76400000.0
2009-04-15 00:45:00,147.435,147.48,147.355,147.43,218200000.0
2009-04-15 00:50:00,147.415,147.49,147.415,147.475,113400000.0
2009-04-15 00:55:00,147.485,147.58,147.415,147.58,146000000.0
2009-04-15 01:00:00,147.595,147.69,147.565,147.64,210000000.0
2009-04-15 01:05:00,147.61,147.635,147.47,147.51,204000000.0
2009-04-15 01:10:00,147.51,147.525,147.23,147.27,478800000.0
2009-04-15 01:15:00,147.23,147.395,147.23,147.29,128000000.0
2009-04-15 01:20:00,147.295,147.4,147.275,147.395,168800000.0
2009-04-15 01:25:00,147.405,147.42,147.375,147.39,111400000.0
2009-04-15 01:30:00,147.39,147.45,147.375,147.425,69800000.0
2009-04-15 01:35:00,147.43,147.555,147.43,147.53,303400000.0
2009-04-15 01:40:00,147.545,147.675,147.505,147.62,531600000.0
2009-04-15 01:45:00,147.63,147.68,147.57,147.57,204400000.0
2009-04-15 01:50:00,147.565,147.615,147.53,147.55,120600000.0
2009-04-15 01:55:00,147.56,147.61,147.545,147.6,48200000.0
2009-04-15 02:00:00,147.585,147.675,147.54,147.675,468400000.0
2009-04-15 02:05:00,147.675,147.7,147.505,147.525,887700000.0
2009-04-15 02:10:00,147.525,147.7,147.525,147.685,641800000.0
2009-04-15 02:15:00,147.68,147.685,147.59,147.665,412600000.0
2009-04-15 02:20:00,147.66,147.715,147.585,147.625,420800000.0
2009-04-15 02:25:00,147.62,147.62,147.4,147.475,674400000.0
2009-04-15 02:30:00,147.475,147.475,147.29,147.34,481000000.0
2009-04-15 02:35:00,147.34,147.355,147.18,147.23,699200000.0
2009-04-15 02:40:00,147.235,147.285,147.1,147.1,552400000.0
2009-04-15 02:45:00,147.085,147.14,146.99,147.14,641600000.0
2009-04-15 02:50:00,147.13,147.185,146.965,146.965,384800000.0
2009-04-15 02:55:00,146.985,147.01,146.835,146.895,845000000.0
2009-04-15 03:00:00,146.9,147.2,146.9,147.13,1174200000.0
2009-04-15 03:05:00,147.14,147.385,147.11,147.365,1098700000.0
2009-04-15 03:10:00,147.36,147.42,147.235,147.385,1083200000.0
2009-04-15 03:15:00,147.39,147.39,147.205,147.22,795600000.0
2009-04-15 03:20:00,147.235,147.255,147.07,147.085,440800000.0
2009-04-15 03:25:00,147.08,147.165,146.89,147.125,590600000.0
2009-04-15 03:30:00,147.125,147.125,146.88,147.06,407500000.0
2009-04-15 03:35:00,147.025,147.165,147.025,147.09,310000000.0
2009-04-15 03:40:00,147.11,147.16,146.935,146.98,332800000.0
2009-04-15 03:45:00,146.99,147.06,146.58,146.67,1397800000.0
2009-04-15 03:50:00,146.67,146.91,146.66,146.825,1441400000.0
2009-04-15 03:55:00,146.835,146.89,146.675,146.865,1216400000.0
2009-04-15 04:00:00,146.85,146.93,146.82,146.905,676200000.0
2009-04-15 04:05:00,146.91,146.95,146.86,146.905,766200000.0
2009-04-15 04:10:00,146.905,147.02,146.87,146.94,909600000.0
2009-04-15 04:15:00,146.94,146.985,146.815,146.815,774200000.0
2009-04-15 04:20:00,146.815,146.845,146.75,146.83,931200000.0
2009-04-15 04:25:00,146.825,146.905,146.81,146.81,412800000.0
2009-04-15 04:30:00,146.815,146.84,146.66,146.685,425200000.0
2009-04-15 04:35:00,146.68,146.7,146.565,146.64,588800000.0
2009-04-15 04:40:00,146.64,146.685,146.41,146.44,629600000.0
2009-04-15 04:45:00,146.44,146.53,146.305,146.34,802000000.0
2009-04-15 04:50:00,146.345,146.545,146.325,146.46,917200000.0
2009-04-15 04:55:00,146.47,146.585,146.46,146.55,577800000.0
2009-04-15 05:00:00,146.555,146.635,146.52,146.575,631600000.0
2009-04-15 05:05:00,146.565,146.64,146.555,146.605,489000000.0
2009-04-15 05:10:00,146.61,146.635,146.55,146.565,414000000.0
2009-04-15 05:15:00,146.565,146.575,146.39,146.535,570000000.0
2009-04-15 05:20:00,146.535,146.535,146.435,146.45,186000000.0
2009-04-15 05:25:00,146.435,146.535,146.435,146.505,208600000.0
2009-04-15 05:30:00,146.5,146.51,146.47,146.495,159200000.0
2009-04-15 05:35:00,146.495,146.53,146.46,146.51,371800000.0
2009-04-15 05:40:00,146.515,146.52,146.445,146.485,188400000.0
2009-04-15 05:45:00,146.47,146.515,146.345,146.365,457000000.0
2009-04-15 05:50:00,146.355,146.39,146.25,146.345,619600000.0
2009-04-15 05:55:00,146.31,146.375,146.28,146.335,419800000.0
2009-04-15 06:00:00,146.335,146.385,146.29,146.37,320300000.0
2009-04-15 06:05:00,146.375,146.435,146.245,146.31,167800000.0
2009-04-15 06:10:00,146.315,146.325,146.23,146.28,388600000.0
2009-04-15 06:15:00,146.29,146.305,146.105,146.135,740800000.0
2009-04-15 06:20:00,146.11,146.175,146.025,146.17,372000000.0
2009-04-15 06:25:00,146.17,146.215,146.13,146.175,476000000.0
2009-04-15 06:30:00,146.175,146.19,145.855,145.855,785600000.0
2009-04-15 06:35:00,145.855,146.185,145.855,146.12,557000000.0
2009-04-15 06:40:00,146.12,146.235,146.085,146.17,515400000.0
2009-04-15 06:45:00,146.175,146.34,146.115,146.32,580000000.0
2009-04-15 06:50:00,146.3,146.31,146.115,146.155,460400000.0
2009-04-15 06:55:00,146.175,146.26,146.15,146.26,153200000.0
2009-04-15 07:00:00,146.255,146.435,146.25,146.41,550000000.0
2009-04-15 07:05:00,146.41,146.51,146.375,146.49,386400000.0
2009-04-15 07:10:00,146.49,146.54,146.365,146.365,206800000.0
2009-04-15 07:15:00,146.37,146.5,146.355,146.445,121400000.0
2009-04-15 07:20:00,146.445,146.59,146.435,146.525,390600000.0
2009-04-15 07:25:00,146.53,146.635,146.48,146.61,429100000.0
2009-04-15 07:30:00,146.61,146.795,146.595,146.78,341700000.0
2009-04-15 07:35:00,146.775,146.89,146.67,146.67,623000000.0
2009-04-15 07:40:00,146.67,146.67,146.5,146.525,288500000.0
2009-04-15 07:45:00,146.52,146.525,146.415,146.47,435800000.0
2009-04-15 07:50:00,146.47,146.53,146.465,146.49,416200000.0
2009-04-15 07:55:00,146.49,146.535,146.465,146.51,388200000.0
2009-04-15 08:00:00,146.505,146.51,146.34,146.355,718600000.0
2009-04-15 08:05:00,146.355,146.43,146.345,146.39,518000000.0
2009-04-15 08:10:00,146.39,146.46,146.35,146.355,483600000.0
2009-04-15 08:15:00,146.36,146.36,146.08,146.08,986900000.0
2009-04-15 08:20:00,146.07,146.145,145.955,146.08,767800000.0
2009-04-15 08:25:00,146.08,146.125,145.93,145.965,1170600000.0
2009-04-15 08:30:00,145.965,146.05,145.895,146.015,1386400000.0
2009-04-15 08:35:00,146.03,146.215,146.0,146.07,1113600000.0
2009-04-15 08:40:00,146.065,146.13,146.035,146.085,1323200000.0
2009-04-15 08:45:00,146.085,146.085,145.94,145.99,1199600000.0
2009-04-15 08:50:00,145.995,146.13,145.94,146.09,1608200000.0
2009-04-15 08:55:00,146.09,146.305,146.035,146.205,1394000000.0
2009-04-15 09:00:00,146.195,146.51,146.19,146.34,1857200000.0
2009-04-15 09:05:00,146.33,146.355,146.19,146.215,1475800000.0
2009-04-15 09:10:00,146.21,146.285,146.155,146.235,1051800000.0
2009-04-15 09:15:00,146.23,146.49,146.215,146.48,1267200000.0
2009-04-15 09:20:00,146.48,146.595,146.435,146.525,1272800000.0
2009-04-15 09:25:00,146.52,146.525,146.235,146.355,1560000000.0
2009-04-15 09:30:00,146.345,146.41,146.195,146.24,1339400000.0
2009-04-15 09:35:00,146.22,146.265,146.055,146.22,1447600000.0
2009-04-15 09:40:00,146.22,146.285,146.14,146.175,1287000000.0
2009-04-15 09:45:00,146.18,146.45,146.17,146.435,1262800000.0
2009-04-15 09:50:00,146.445,146.685,146.445,146.545,1509200000.0
2009-04-15 09:55:00,146.545,146.875,146.525,146.86,1421200000.0
2009-04-15 10:00:00,146.835,146.93,146.75,146.82,1891200000.0
2009-04-15 10:05:00,146.825,147.415,146.815,147.355,1855400000.0
2009-04-15 10:10:00,147.36,147.36,147.16,147.355,2000500000.0
2009-04-15 10:15:00,147.37,147.445,147.22,147.22,2170400000.0
2009-04-15 10:20:00,147.22,147.335,147.2,147.335,1619799999.0
2009-04-15 10:25:00,147.335,147.35,147.19,147.2,1461900000.0
2009-04-15 10:30:00,147.2,147.315,147.13,147.24,1367100000.0
2009-04-15 10:35:00,147.24,147.53,147.195,147.49,1608000000.0
2009-04-15 10:40:00,147.47,147.81,147.45,147.8,1898050000.0
2009-04-15 10:45:00,147.815,147.94,147.67,147.74,2120600000.0
2009-04-15 10:50:00,147.73,148.07,147.69,147.905,2364199999.0
2009-04-15 10:55:00,147.9,148.15,147.875,148.075,1601000000.0
2009-04-15 11:00:00,148.075,148.11,147.965,147.99,1612400000.0
2009-04-15 11:05:00,148.005,148.21,147.89,148.175,1728800000.0
2009-04-15 11:10:00,148.17,148.17,147.83,147.85,986750000.0
2009-04-15 11:15:00,147.845,147.94,147.735,147.775,946300000.0
2009-04-15 11:20:00,147.76,147.925,147.75,147.85,699800000.0
2009-04-15 11:25:00,147.86,147.925,147.61,147.7,719000000.0
2009-04-15 11:30:00,147.705,147.845,147.64,147.825,1022600000.0
2009-04-15 11:35:00,147.805,147.98,147.795,147.935,906800000.0
2009-04-15 11:40:00,147.965,147.985,147.695,147.765,823400000.0
2009-04-15 11:45:00,147.75,147.82,147.69,147.77,553000000.0
2009-04-15 11:50:00,147.77,147.81,147.72,147.8,780800000.0
2009-04-15 11:55:00,147.8,147.955,147.78,147.85,738800000.0
2009-04-15 12:00:00,147.84,147.87,147.765,147.78,713400000.0
2009-04-15 12:05:00,147.78,147.965,147.77,147.965,627600000.0
2009-04-15 12:10:00,147.965,148.225,147.955,148.145,1095400000.0
2009-04-15 12:15:00,148.14,148.25,148.035,148.22,1436400000.0
2009-04-15 12:20:00,148.22,148.53,148.215,148.375,1276000000.0
2009-04-15 12:25:00,148.365,148.64,148.235,148.64,2437800000.0
2009-04-15 12:30:00,148.64,148.79,148.625,148.695,2318800000.0
2009-04-15 12:35:00,148.7,148.71,148.505,148.63,2029000000.0
2009-04-15 12:40:00,148.635,149.055,148.635,148.775,2030999999.0
2009-04-15 12:45:00,148.775,148.795,148.615,148.725,1498200001.0
2009-04-15 12:50:00,148.73,148.86,148.73,148.745,1599800000.0
2009-04-15 12:55:00,148.745,148.835,148.645,148.83,1722200000.0
2009-04-15 13:00:00,148.825,148.83,148.555,148.615,1093600000.0
2009-04-15 13:05:00,148.62,149.11,148.605,149.0,1400500000.0
2009-04-15 13:10:00,149.005,149.045,148.855,149.005,1605800000.0
2009-04-15 13:15:00,149.005,149.095,148.895,148.955,1333400000.0
2009-04-15 13:20:00,148.91,149.02,148.895,148.975,1064000000.0
2009-04-15 13:25:00,148.96,148.97,148.865,148.905,1244800000.0
2009-04-15 13:30:00,148.91,149.005,148.86,148.965,1423200000.0
2009-04-15 13:35:00,148.965,148.975,148.68,148.91,2722799999.0
2009-04-15 13:40:00,148.9,148.925,148.68,148.785,2108800000.0
2009-04-15 13:45:00,148.795,148.925,148.64,148.71,1951400000.0
2009-04-15 13:50:00,148.715,148.77,148.485,148.695,1682600000.0
2009-04-15 13:55:00,148.69,148.745,148.545,148.585,2025800000.0
2009-04-15 14:00:00,148.595,148.79,148.55,148.7,1758400000.0
2009-04-15 14:05:00,148.7,148.745,148.385,148.39,2110100000.0
2009-04-15 14:10:00,148.405,148.415,148.04,148.16,1905000000.0
2009-04-15 14:15:00,148.165,148.325,148.12,148.215,1563200000.0
2009-04-15 14:20:00,148.22,148.445,148.215,148.375,1828600001.0
2009-04-15 14:25:00,148.375,148.38,148.135,148.165,1979600000.0
2009-04-15 14:30:00,148.19,148.42,148.125,148.36,2142400000.0
2009-04-15 14:35:00,148.35,148.38,148.295,148.305,1757799999.0
2009-04-15 14:40:00,148.325,148.46,148.325,148.4,1774200000.0
2009-04-15 14:45:00,148.4,148.54,148.39,148.53,1613400000.0
2009-04-15 14:50:00,148.53,148.635,148.45,148.45,1458200000.0
2009-04-15 14:55:00,148.45,148.57,148.415,148.56,1693600000.0
2009-04-15 15:00:00,148.565,148.77,148.495,148.715,1525200000.0
2009-04-15 15:05:00,148.715,148.96,148.705,148.865,1863200000.0
2009-04-15 15:10:00,148.86,149.065,148.815,148.975,2312800000.0
2009-04-15 15:15:00,148.975,148.975,148.67,148.71,2519800000.0
2009-04-15 15:20:00,148.7,148.755,148.575,148.605,1834200000.0
2009-04-15 15:25:00,148.605,148.64,148.455,148.49,1914800000.0
2009-04-15 15:30:00,148.455,148.515,148.375,148.405,2304400001.0
2009-04-15 15:35:00,148.405,148.42,148.295,148.39,1983600000.0
2009-04-15 15:40:00,148.39,148.64,148.36,148.615,1938400000.0
2009-04-15 15:45:00,148.63,148.65,148.545,148.555,1465200000.0
2009-04-15 15:50:00,148.555,148.725,148.545,148.615,2252600000.0
2009-04-15 15:55:00,148.61,148.9,148.555,148.855,1502199999.0
2009-04-15 16:00:00,148.855,149.01,148.73,148.915,1685400000.0
2009-04-15 16:05:00,148.925,149.06,148.865,149.055,1714600000.0
2009-04-15 16:10:00,149.055,149.13,148.955,149.09,1625000000.0
2009-04-15 16:15:00,149.09,149.18,149.08,149.12,1821200000.0
2009-04-15 16:20:00,149.13,149.175,148.99,149.065,1513800000.0
2009-04-15 16:25:00,149.06,149.2,149.055,149.155,1001800000.0
2009-04-15 16:30:00,149.145,149.145,148.88,148.95,1280200000.0
2009-04-15 16:35:00,148.945,149.015,148.905,149.015,1154400000.0
2009-04-15 16:40:00,149.025,149.05,148.97,149.0,910200000.0
2009-04-15 16:45:00,149.0,149.145,149.0,149.105,1178399998.0
2009-04-15 16:50:00,149.115,149.115,148.865,148.975,1695200000.0
2009-04-15 16:55:00,148.96,149.0,148.855,148.93,1121200000.0
2009-04-15 17:00:00,148.93,148.94,148.78,148.825,627800000.0
2009-04-15 17:05:00,148.825,148.835,148.585,148.7,904200000.0
2009-04-15 17:10:00,148.7,148.775,148.665,148.68,1006200000.0
2009-04-15 17:15:00,148.675,148.685,148.54,148.645,1211800000.0
2009-04-15 17:20:00,148.65,148.82,148.645,148.785,1523400000.0
2009-04-15 17:25:00,148.79,148.975,148.725,148.95,2128399999.0
2009-04-15 17:30:00,148.95,148.95,148.835,148.835,1406400000.0
2009-04-15 17:35:00,148.835,149.045,148.835,148.975,1148200000.0
2009-04-15 17:40:00,148.975,148.995,148.915,148.975,1378200000.0
2009-04-15 17:45:00,148.955,148.975,148.8,148.845,1507599999.0
2009-04-15 17:50:00,148.85,148.91,148.825,148.91,1757600000.0
2009-04-15 17:55:00,148.91,149.015,148.88,148.96,873000000.0
2009-04-15 18:00:00,148.955,148.975,148.885,148.885,690800000.0
2009-04-15 18:05:00,148.895,148.97,148.87,148.915,438800000.0
2009-04-15 18:10:00,148.92,149.03,148.85,148.86,1585400001.0
2009-04-15 18:15:00,148.875,149.03,148.86,148.98,1774600000.0
2009-04-15 18:20:00,148.98,149.16,148.96,148.995,2692400004.0
2009-04-15 18:25:00,148.98,149.09,148.925,148.975,1705200001.0
2009-04-15 18:30:00,148.975,149.015,148.885,148.945,1549400001.0
2009-04-15 18:35:00,148.955,149.07,148.94,149.03,1114800000.0
2009-04-15 18:40:00,149.03,149.045,148.995,149.03,513400000.0
2009-04-15 18:45:00,149.03,149.105,149.01,149.075,746000000.0
2009-04-15 18:50:00,149.08,149.165,149.065,149.13,1754800001.0
2009-04-15 18:55:00,149.135,149.25,149.095,149.1,1640000001.0
2009-04-15 19:00:00,149.115,149.21,148.89,148.9,1900599999.0
2009-04-15 19:05:00,148.92,148.955,148.82,148.87,1243000000.0
2009-04-15 19:10:00,148.875,148.94,148.825,148.87,1059000000.0
2009-04-15 19:15:00,148.87,148.94,148.725,148.74,914600000.0
2009-04-15 19:20:00,148.74,148.745,148.55,148.59,714200000.0
2009-04-15 19:25:00,148.585,148.61,148.42,148.48,938000000.0
2009-04-15 19:30:00,148.47,148.49,148.385,148.475,962400000.0
2009-04-15 19:35:00,148.485,148.575,148.47,148.495,669400000.0
2009-04-15 19:40:00,148.495,148.5,148.34,148.44,1181200000.0
2009-04-15 19:45:00,148.455,148.485,148.31,148.365,1160000000.0
2009-04-15 19:50:00,148.37,148.38,148.105,148.145,1806800000.0
2009-04-15 19:55:00,148.16,148.395,148.145,148.395,1575600000.0
2009-04-15 20:00:00,148.385,148.69,148.305,148.6,2145000001.0
2009-04-15 20:05:00,148.58,148.66,148.51,148.6,1703600000.0
2009-04-15 20:10:00,148.6,148.685,148.515,148.535,1451600000.0
2009-04-15 20:15:00,148.535,148.55,148.41,148.415,985800000.0
2009-04-15 20:20:00,148.415,148.435,148.32,148.375,1050400000.0
2009-04-15 20:25:00,148.375,148.4,148.28,148.315,453600000.0
2009-04-15 20:30:00,148.305,148.435,148.29,148.405,522600000.0
2009-04-15 20:35:00,148.405,148.445,148.365,148.395,548200000.0
2009-04-15 20:40:00,148.39,148.425,148.335,148.335,719600000.0
2009-04-15 20:45:00,148.335,148.435,148.33,148.435,627400000.0
2009-04-15 20:50:00,148.425,148.495,148.345,148.35,465200000.0
2009-04-15 20:55:00,148.345,148.435,148.275,148.41,921999999.0
2009-04-15 21:00:00,148.42,148.465,148.35,148.43,467600000.0
2009-04-15 21:05:00,148.43,148.46,148.39,148.395,732000000.0
2009-04-15 21:10:00,148.39,148.54,148.385,148.515,1197000003.0
2009-04-15 21:15:00,148.515,148.685,148.505,148.65,1012800000.0
2009-04-15 21:20:00,148.645,148.7,148.585,148.62,1028000000.0
2009-04-15 21:25:00,148.62,148.65,148.465,148.515,1040000000.0
2009-04-15 21:30:00,148.53,148.58,148.49,148.5,923000000.0
2009-04-15 21:35:00,148.515,148.67,148.475,148.645,1235400000.0
2009-04-15 21:40:00,148.65,148.845,148.645,148.67,1523600000.0
2009-04-15 21:45:00,148.675,148.75,148.65,148.705,1389799999.0
2009-04-15 21:50:00,148.705,148.855,148.705,148.78,1535800001.0
2009-04-15 21:55:00,148.78,148.925,148.78,148.88,1451000000.0
2009-04-15 22:00:00,148.875,148.92,148.835,148.915,1254000000.0
2009-04-15 22:05:00,148.915,149.09,148.9,149.08,1149999999.0
2009-04-15 22:10:00,149.07,149.125,149.045,149.11,1106800000.0
2009-04-15 22:15:00,149.125,149.185,149.075,149.175,652000000.0
2009-04-15 22:20:00,149.175,149.195,149.1,149.115,373600000.0
2009-04-15 22:25:00,149.115,149.12,149.06,149.09,460800000.0
2009-04-15 22:30:00,149.085,149.085,149.02,149.03,1115600000.0
2009-04-15 22:35:00,149.035,149.09,148.99,149.075,584200000.0
2009-04-15 22:40:00,149.075,149.105,149.035,149.065,717800000.0
2009-04-15 22:45:00,149.07,149.08,148.985,149.0,672800000.0
2009-04-15 22:50:00,148.995,149.02,148.98,148.99,258200000.0
2009-04-15 22:55:00,148.99,149.025,148.96,149.025,537600000.0
2009-04-15 23:00:00,149.025,149.15,148.97,149.14,200000000.0
2009-04-15 23:05:00,149.14,149.14,149.05,149.07,197800000.0
2009-04-15 23:10:00,149.085,149.195,149.07,149.09,325300000.0
2009-04-15 23:15:00,149.085,149.11,149.065,149.075,209800000.0
2009-04-15 23:20:00,149.03,149.105,149.026,149.065,83200000.0
2009-04-15 23:25:00,149.085,149.14,149.04,149.1,297800000.0
2009-04-15 23:30:00,149.1,149.1,148.92,148.92,304000000.0
2009-04-15 23:35:00,148.92,148.985,148.865,148.96,408200000.0
2009-04-15 23:40:00,148.965,148.975,148.855,148.885,271400000.0
2009-04-15 23:45:00,148.89,148.89,148.849,148.87,171400000.0
2009-04-15 23:50:00,148.87,148.87,148.82,148.835,150600000.0
2009-04-15 23:55:00,148.84,148.895,148.84,148.89,177600000.0
2009-04-16 00:00:00,148.895,148.895,148.815,148.825,123600000.0
2009-04-16 00:05:00,148.825,148.845,148.75,148.79,172800000.0
2009-04-16 00:10:00,148.79,148.825,148.765,148.78,120800000.0
2009-04-16 00:15:00,148.783,148.8,148.715,148.745,507600000.0
2009-04-16 00:20:00,148.755,148.825,148.745,148.82,39000000.0
2009-04-16 00:25:00,148.815,148.87,148.805,148.84,48800000.0
2009-04-16 00:30:00,148.84,148.865,148.82,148.84,69800000.0
2009-04-16 00:35:00,148.83,148.835,148.825,148.835,35000000.0
2009-04-16 00:40:00,148.845,148.865,148.802,148.855,186000000.0
2009-04-16 00:45:00,148.85,148.915,148.85,148.9,37000000.0
2009-04-16 00:50:00,148.865,148.885,148.835,148.84,55600000.0
2009-04-16 00:55:00,148.84,148.85,148.81,148.81,84200000.0
2009-04-16 01:00:00,148.815,148.905,148.71,148.715,258000000.0
2009-04-16 01:05:00,148.715,148.86,148.61,148.86,457200000.0
2009-04-16 01:10:00,148.86,148.86,148.685,148.705,339400000.0
2009-04-16 01:15:00,148.705,148.705,148.625,148.645,88400000.0
2009-04-16 01:20:00,148.645,148.725,148.64,148.685,138200000.0
2009-04-16 01:25:00,148.695,148.87,148.685,148.81,182000000.0
2009-04-16 01:30:00,148.815,148.84,148.74,148.82,349600000.0
2009-04-16 01:35:00,148.835,148.835,148.73,148.73,100400000.0
2009-04-16 01:40:00,148.71,148.855,148.7,148.845,252200000.0
2009-04-16 01:45:00,148.84,148.855,148.77,148.84,85200000.0
2009-04-16 01:50:00,148.825,148.87,148.725,148.735,176800000.0
2009-04-16 01:55:00,148.71,148.87,148.71,148.85,371400000.0
2009-04-16 02:00:00,148.85,149.065,148.85,148.955,671000000.0
2009-04-16 02:05:00,148.96,149.165,148.96,149.145,454600000.0
2009-04-16 02:10:00,149.155,149.19,149.075,149.14,317400000.0
2009-04-16 02:15:00,149.135,149.495,149.135,149.35,938000000.0
2009-04-16 02:20:00,149.36,149.675,149.32,149.61,1185800000.0
2009-04-16 02:25:00,149.615,149.715,149.405,149.46,1353800000.0
2009-04-16 02:30:00,149.47,149.585,149.455,149.5,898200000.0
2009-04-16 02:35:00,149.51,149.515,149.35,149.43,812000000.0
2009-04-16 02:40:00,149.43,149.44,149.325,149.385,575400000.0
2009-04-16 02:45:00,149.37,149.705,149.37,149.62,861100000.0
2009-04-16 02:50:00,149.63,149.815,149.505,149.53,1290400000.0
2009-04-16 02:55:00,149.53,149.82,149.485,149.78,1176600000.0
2009-04-16 03:00:00,149.78,149.78,149.635,149.64,940800000.0
2009-04-16 03:05:00,149.65,149.68,149.605,149.64,649600000.0
2009-04-16 03:10:00,149.64,149.665,149.565,149.635,574800000.0
2009-04-16 03:15:00,149.63,149.655,149.51,149.525,753200000.0
2009-04-16 03:20:00,149.52,149.575,149.485,149.57,629200000.0
2009-04-16 03:25:00,149.56,149.6,149.51,149.6,470200000.0
2009-04-16 03:30:00,149.6,149.735,149.575,149.73,626400000.0
2009-04-16 03:35:00,149.73,149.76,149.62,149.635,509800000.0
2009-04-16 03:40:00,149.665,149.68,149.55,149.555,672400000.0
2009-04-16 03:45:00,149.55,149.665,149.53,149.595,743400000.0
2009-04-16 03:50:00,149.6,149.6,149.505,149.525,455000000.0
2009-04-16 03:55:00,149.52,149.58,149.455,149.485,705800000.0
2009-04-16 04:00:00,149.5,149.5,148.75,149.04,1414999999.0
2009-04-16 04:05:00,149.015,149.15,148.915,148.925,719000000.0
2009-04-16 04:10:00,148.925,149.155,148.78,149.115,1224600000.0
2009-04-16 04:15:00,149.115,149.14,149.01,149.04,783600000.0
2009-04-16 04:20:00,149.04,149.065,148.785,148.885,837400000.0
2009-04-16 04:25:00,148.88,148.945,148.595,148.865,977600000.0
2009-04-16 04:30:00,148.86,148.865,148.69,148.775,517400000.0
2009-04-16 04:35:00,148.785,148.915,148.52,148.57,769400000.0
2009-04-16 04:40:00,148.575,148.58,148.405,148.43,612200000.0
2009-04-16 04:45:00,148.41,148.57,148.355,148.56,631800000.0
2009-04-16 04:50:00,148.56,148.665,148.53,148.58,520800000.0
2009-04-16 04:55:00,148.585,148.77,148.515,148.58,452800000.0
2009-04-16 05:00:00,148.605,148.68,148.485,148.525,473600000.0
2009-04-16 05:05:00,148.53,148.64,148.5,148.615,462400000.0
2009-04-16 05:10:00,148.63,148.705,148.585,148.665,574400000.0
2009-04-16 05:15:00,148.665,148.68,148.605,148.655,279800000.0
2009-04-16 05:20:00,148.65,148.695,148.645,148.69,182000000.0
2009-04-16 05:25:00,148.69,148.785,148.69,148.785,223000000.0
2009-04-16 05:30:00,148.785,148.935,148.75,148.905,351400000.0
2009-04-16 05:35:00,148.905,148.935,148.865,148.88,223000000.0
2009-04-16 05:40:00,148.88,148.955,148.795,148.8,746000000.0
2009-04-16 05:45:00,148.805,148.83,148.615,148.71,612400000.0
2009-04-16 05:50:00,148.72,148.725,148.585,148.65,338000000.0
2009-04-16 05:55:00,148.645,148.85,148.625,148.83,408200000.0
2009-04-16 06:00:00,148.845,148.97,148.785,148.965,538200000.0
2009-04-16 06:05:00,148.965,149.13,148.92,148.93,728800000.0
2009-04-16 06:10:00,148.895,148.895,148.665,148.77,612000000.0
2009-04-16 06:15:00,148.77,148.835,148.725,148.735,703400000.0
2009-04-16 06:20:00,148.715,148.915,148.715,148.905,397800000.0
2009-04-16 06:25:00,148.905,148.905,148.805,148.805,264800000.0
2009-04-16 06:30:00,148.81,148.81,148.645,148.645,461000000.0
2009-04-16 06:35:00,148.645,148.645,148.3,148.32,1003000000.0
2009-04-16 06:40:00,148.315,148.525,148.265,148.395,851200000.0
2009-04-16 06:45:00,148.39,148.39,148.26,148.28,486000000.0
2009-04-16 06:50:00,148.28,148.33,148.22,148.23,494000000.0
2009-04-16 06:55:00,148.22,148.275,148.165,148.275,489600000.0
2009-04-16 07:00:00,148.275,148.35,148.265,148.35,505800000.0
2009-04-16 07:05:00,148.34,148.46,148.28,148.46,490000000.0
2009-04-16 07:10:00,148.46,148.46,148.35,148.41,222600000.0
2009-04-16 07:15:00,148.4,148.4,148.34,148.34,260200000.0
2009-04-16 07:20:00,148.34,148.345,148.16,148.19,604200000.0
2009-04-16 07:25:00,148.19,148.235,148.165,148.2,471400000.0
2009-04-16 07:30:00,148.19,148.195,148.0,148.11,534200000.0
2009-04-16 07:35:00,148.11,148.17,147.91,147.965,778200000.0
2009-04-16 07:40:00,147.96,148.055,147.93,147.955,622000000.0
2009-04-16 07:45:00,147.97,148.095,147.965,148.08,643000000.0
2009-04-16 07:50:00,148.08,148.23,148.035,148.195,745000000.0
2009-04-16 07:55:00,148.21,148.41,148.07,148.07,824400000.0
2009-04-16 08:00:00,148.07,148.325,148.055,148.115,1204800000.0
2009-04-16 08:05:00,148.12,148.35,148.12,148.33,1215200000.0
2009-04-16 08:10:00,148.325,148.47,148.285,148.455,1213000000.0
2009-04-16 08:15:00,148.455,148.485,148.375,148.395,806800000.0
2009-04-16 08:20:00,148.4,148.595,148.325,148.465,1413000000.0
2009-04-16 08:25:00,148.46,148.545,148.445,148.495,1678399998.0
2009-04-16 08:30:00,148.51,148.55,148.305,148.305,1634399997.0
2009-04-16 08:35:00,148.31,148.32,148.24,148.26,1408800000.0
2009-04-16 08:40:00,148.26,148.305,148.0,148.025,2140399999.0
2009-04-16 08:45:00,148.035,148.04,147.88,148.005,2063799998.0
2009-04-16 08:50:00,148.01,148.01,147.68,147.76,1663199999.0
2009-04-16 08:55:00,147.755,147.77,147.605,147.74,1375400000.0
2009-04-16 09:00:00,147.755,147.755,147.545,147.56,1927199997.0
2009-04-16 09:05:00,147.56,147.595,147.185,147.355,2330000000.0
2009-04-16 09:10:00,147.34,147.575,147.32,147.47,1210900000.0
2009-04-16 09:15:00,147.47,147.525,147.395,147.47,1331600000.0
2009-04-16 09:20:00,147.485,147.52,147.315,147.335,1102200000.0
2009-04-16 09:25:00,147.35,147.715,147.345,147.715,1137600000.0
2009-04-16 09:30:00,147.715,147.725,147.605,147.64,977400000.0
2009-04-16 09:35:00,147.645,147.765,147.565,147.74,1256400000.0
2009-04-16 09:40:00,147.76,147.8,147.65,147.775,1570800000.0
2009-04-16 09:45:00,147.78,147.815,147.405,147.405,1774400000.0
2009-04-16 09:50:00,147.4,147.585,147.345,147.39,2127700001.0
2009-04-16 09:55:00,147.39,147.565,147.35,147.505,2565600000.0
2009-04-16 10:00:00,147.495,147.51,147.29,147.31,2531200000.0
2009-04-16 10:05:00,147.3,147.42,147.25,147.385,2226200000.0
2009-04-16 10:10:00,147.385,147.72,147.345,147.68,2228800000.0
2009-04-16 10:15:00,147.685,147.765,147.52,147.635,2750399999.0
2009-04-16 10:20:00,147.635,147.83,147.635,147.76,2475600000.0
2009-04-16 10:25:00,147.76,147.855,147.71,147.845,1664000000.0
2009-04-16 10:30:00,147.845,147.865,147.64,147.695,1606400000.0
2009-04-16 10:35:00,147.695,147.71,147.47,147.525,2079200001.0
2009-04-16 10:40:00,147.55,147.615,147.33,147.425,2280000000.0
2009-04-16 10:45:00,147.425,147.475,147.29,147.345,1809000001.0
2009-04-16 10:50:00,147.35,147.515,147.35,147.385,1785200000.0
2009-04-16 10:55:00,147.39,147.46,147.21,147.38,2690799998.0
2009-04-16 11:00:00,147.39,147.47,147.25,147.33,2230599999.0
2009-04-16 11:05:00,147.325,147.34,147.17,147.285,2055400000.0
2009-04-16 11:10:00,147.27,147.44,147.185,147.26,2328800000.0
2009-04-16 11:15:00,147.255,147.285,147.195,147.25,1540800000.0
2009-04-16 11:20:00,147.25,147.29,147.1,147.105,2467399999.0
2009-04-16 11:25:00,147.105,147.155,147.03,147.1,2124800000.0
2009-04-16 11:30:00,147.1,147.1,146.81,146.87,2569600001.0
2009-04-16 11:35:00,146.865,146.87,146.595,146.795,2686600000.0
2009-04-16 11:40:00,146.795,146.82,146.55,146.66,2445200002.0
2009-04-16 11:45:00,146.655,146.97,146.61,146.925,2760800000.0
2009-04-16 11:50:00,146.93,146.98,146.835,146.92,2747600002.0
2009-04-16 11:55:00,146.92,147.075,146.82,146.83,2646000000.0
2009-04-16 12:00:00,146.835,146.99,146.835,146.975,2055000001.0
2009-04-16 12:05:00,146.975,147.165,146.97,147.05,2442800000.0
2009-04-16 12:10:00,147.05,147.34,147.045,147.235,2685199998.0
2009-04-16 12:15:00,147.245,147.53,147.245,147.345,2119100001.0
2009-04-16 12:20:00,147.345,147.43,147.24,147.425,2136600000.0
2009-04-16 12:25:00,147.43,147.67,147.325,147.61,2186200000.0
2009-04-16 12:30:00,147.625,147.885,147.545,147.595,2724700000.0
2009-04-16 12:35:00,147.6,147.655,147.09,147.14,2647400000.0
2009-04-16 12:40:00,147.14,147.19,147.03,147.08,2148800000.0
2009-04-16 12:45:00,147.07,147.18,147.05,147.1,2605400000.0
2009-04-16 12:50:00,147.1,147.15,146.695,146.765,2666200000.0
2009-04-16 12:55:00,146.765,146.905,146.73,146.74,1433999999.0
2009-04-16 13:00:00,146.74,146.84,146.68,146.765,2243200000.0
2009-04-16 13:05:00,146.78,146.78,146.575,146.64,2228000000.0
2009-04-16 13:10:00,146.64,146.875,146.625,146.87,1992800000.0
2009-04-16 13:15:00,146.875,146.885,146.705,146.73,1783400000.0
2009-04-16 13:20:00,146.73,146.97,146.715,146.955,1634800000.0
2009-04-16 13:25:00,146.955,147.03,146.88,147.0,1590000000.0
2009-04-16 13:30:00,147.0,147.115,146.955,147.08,2124000000.0
2009-04-16 13:35:00,147.085,147.28,147.06,147.09,2301000000.0
2009-04-16 13:40:00,147.09,147.16,147.085,147.145,1951600000.0
2009-04-16 13:45:00,147.15,147.175,147.08,147.135,1283800000.0
2009-04-16 13:50:00,147.145,147.245,147.055,147.09,2546000001.0
2009-04-16 13:55:00,147.09,147.15,147.035,147.1,1676000001.0
2009-04-16 14:00:00,147.1,147.17,147.045,147.095,1885800000.0
2009-04-16 14:05:00,147.09,147.43,147.075,147.43,1981999999.0
2009-04-16 14:10:00,147.44,147.44,147.215,147.355,1555200000.0
2009-04-16 14:15:00,147.35,147.535,147.335,147.475,1705400000.0
2009-04-16 14:20:00,147.495,147.56,147.45,147.52,2020599999.0
2009-04-16 14:25:00,147.53,147.775,147.515,147.765,2552900000.0
2009-04-16 14:30:00,147.765,147.91,147.595,147.67,2885500001.0
2009-04-16 14:35:00,147.685,147.72,147.48,147.56,2847999999.0
2009-04-16 14:40:00,147.57,147.7,147.475,147.595,2975399999.0
2009-04-16 14:45:00,147.595,147.78,147.585,147.705,2589599998.0
2009-04-16 14:50:00,147.705,147.895,147.665,147.855,2561599997.0
2009-04-16 14:55:00,147.855,148.025,147.83,148.02,2916999998.0
2009-04-16 15:00:00,148.03,148.235,148.03,148.065,2918199998.0
2009-04-16 15:05:00,148.065,148.1,147.955,148.08,2450999998.0
2009-04-16 15:10:00,148.075,148.175,148.03,148.05,2082199999.0
2009-04-16 15:15:00,148.05,148.055,147.82,147.86,2202800000.0
2009-04-16 15:20:00,147.86,147.89,147.8,147.89,1942799999.0
2009-04-16 15:25:00,147.89,148.005,147.805,147.875,2040600001.0
2009-04-16 15:30:00,147.88,147.92,147.655,147.695,2571999998.0
2009-04-16 15:35:00,147.685,147.81,147.535,147.76,2364800001.0
2009-04-16 15:40:00,147.76,147.785,147.43,147.45,2200400000.0
2009-04-16 15:45:00,147.45,147.625,147.38,147.5,2426800001.0
2009-04-16 15:50:00,147.52,147.695,147.435,147.695,2235999998.0
2009-04-16 15:55:00,147.715,147.815,147.605,147.605,2510400000.0
2009-04-16 16:00:00,147.59,147.97,147.495,147.72,2490800000.0
2009-04-16 16:05:00,147.73,147.8,147.485,147.66,2775000000.0
2009-04-16 16:10:00,147.65,147.75,147.54,147.655,2046200000.0
2009-04-16 16:15:00,147.655,147.72,147.56,147.655,1964600000.0
2009-04-16 16:20:00,147.655,147.82,147.655,147.715,2374000000.0
2009-04-16 16:25:00,147.71,147.835,147.675,147.765,1882200000.0
2009-04-16 16:30:00,147.765,147.91,147.765,147.82,1579600000.0
2009-04-16 16:35:00,147.82,147.9,147.74,147.765,1933400001.0
2009-04-16 16:40:00,147.765,147.805,147.625,147.625,1968600000.0
2009-04-16 16:45:00,147.625,147.625,147.42,147.535,2037600000.0
2009-04-16 16:50:00,147.525,147.59,147.445,147.515,2042000000.0
2009-04-16 16:55:00,147.515,147.86,147.445,147.86,2222200000.0
2009-04-16 17:00:00,147.865,147.895,147.73,147.855,1809600000.0
2009-04-16 17:05:00,147.855,147.87,147.75,147.855,1822600000.0
2009-04-16 17:10:00,147.865,147.89,147.675,147.8,1936400000.0
2009-04-16 17:15:00,147.8,147.935,147.735,147.8,2022799999.0
2009-04-16 17:20:00,147.8,147.89,147.765,147.88,1572599999.0
2009-04-16 17:25:00,147.88,147.88,147.585,147.725,2520200000.0
2009-04-16 17:30:00,147.725,148.015,147.62,147.945,2279600000.0
2009-04-16 17:35:00,147.945,148.09,147.905,147.975,2603200000.0
2009-04-16 17:40:00,147.975,148.035,147.92,147.985,1724600000.0
2009-04-16 17:45:00,147.985,148.065,147.96,148.025,2245800000.0
2009-04-16 17:50:00,148.015,148.045,147.895,147.99,2070200000.0
2009-04-16 17:55:00,147.99,148.105,147.985,148.0,2107800000.0
2009-04-16 18:00:00,147.995,148.005,147.87,147.9,2095799999.0
2009-04-16 18:05:00,147.895,147.895,147.835,147.87,1416000000.0
2009-04-16 18:10:00,147.88,148.17,147.88,148.12,1610599999.0
2009-04-16 18:15:00,148.12,148.29,148.12,148.16,1703999997.0
2009-04-16 18:20:00,148.17,148.22,148.01,148.03,1877600000.0
2009-04-16 18:25:00,148.025,148.03,147.895,147.905,1429600000.0
2009-04-16 18:30:00,147.9,147.93,147.89,147.92,948200000.0
2009-04-16 18:35:00,147.93,148.035,147.845,147.855,1447400000.0
2009-04-16 18:40:00,147.855,147.865,147.725,147.855,1647400001.0
2009-04-16 18:45:00,147.85,148.0,147.85,148.0,1525400001.0
2009-04-16 18:50:00,148.0,148.115,148.0,148.095,1208999999.0
2009-04-16 18:55:00,148.11,148.125,148.055,148.065,1327200000.0
2009-04-16 19:00:00,148.07,148.08,148.045,148.055,794000000.0
2009-04-16 19:05:00,148.055,148.07,147.97,148.015,463100000.0
2009-04-16 19:10:00,148.015,148.02,147.88,147.98,1493799999.0
2009-04-16 19:15:00,147.985,148.065,147.975,148.01,1355399997.0
2009-04-16 19:20:00,148.01,148.015,147.86,147.86,942399999.0
2009-04-16 19:25:00,147.855,147.945,147.835,147.905,1372999998.0
2009-04-16 19:30:00,147.905,147.96,147.81,147.81,1593199999.0
2009-04-16 19:35:00,147.81,147.865,147.695,147.725,2065600001.0
2009-04-16 19:40:00,147.72,147.82,147.685,147.82,1388400001.0
2009-04-16 19:45:00,147.825,147.855,147.665,147.71,1561600000.0
2009-04-16 19:50:00,147.715,147.81,147.665,147.71,2057400001.0
2009-04-16 19:55:00,147.7,147.84,147.7,147.77,1919800000.0
2009-04-16 20:00:00,147.775,147.995,147.775,147.955,1396200000.0
2009-04-16 20:05:00,147.955,147.975,147.895,147.915,1042000000.0
2009-04-16 20:10:00,147.905,148.045,147.865,148.025,1233799999.0
2009-04-16 20:15:00,148.025,148.025,147.935,147.975,1304399995.0
2009-04-16 20:20:00,147.975,148.13,147.975,148.035,1408000000.0
2009-04-16 20:25:00,148.03,148.145,148.025,148.13,1393000000.0
2009-04-16 20:30:00,148.135,148.205,148.135,148.155,863999997.0
2009-04-16 20:35:00,148.155,148.275,148.145,148.21,1165599999.0
2009-04-16 20:40:00,148.2,148.25,148.165,148.23,1209600002.0
2009-04-16 20:45:00,148.23,148.23,148.19,148.19,804600000.0
2009-04-16 20:50:00,148.19,148.305,148.19,148.275,1608000000.0
2009-04-16 20:55:00,148.275,148.285,148.21,148.215,810400000.0
2009-04-16 21:00:00,148.23,148.23,148.095,148.12,1303000000.0
2009-04-16 21:05:00,148.12,148.32,148.09,148.25,1071400000.0
2009-04-16 21:10:00,148.245,148.385,148.23,148.24,1479600000.0
2009-04-16 21:15:00,148.24,148.31,148.225,148.31,441400000.0
2009-04-16 21:20:00,148.315,148.41,148.315,148.375,1340800001.0
2009-04-16 21:25:00,148.38,148.435,148.285,148.32,1479600000.0
2009-04-16 21:30:00,148.32,148.32,148.25,148.3,654400000.0
2009-04-16 21:35:00,148.3,148.31,148.245,148.29,1143999999.0
2009-04-16 21:40:00,148.295,148.38,148.285,148.345,1678200000.0
2009-04-16 21:45:00,148.33,148.41,148.28,148.295,1293600000.0
2009-04-16 21:50:00,148.295,148.31,148.215,148.27,983999998.0
2009-04-16 21:55:00,148.275,148.295,148.175,148.205,1047200000.0
2009-04-16 22:00:00,148.21,148.295,148.205,148.27,1005600000.0
2009-04-16 22:05:00,148.27,148.31,148.26,148.31,472000000.0
2009-04-16 22:10:00,148.31,148.435,148.27,148.385,1004399999.0
2009-04-16 22:15:00,148.385,148.445,148.35,148.35,704400000.0
2009-04-16 22:20:00,148.34,148.365,148.33,148.35,308400000.0
2009-04-16 22:25:00,148.35,148.365,148.29,148.36,943800000.0
2009-04-16 22:30:00,148.35,148.35,148.24,148.26,560000000.0
2009-04-16 22:35:00,148.265,148.29,148.24,148.28,1006600000.0
2009-04-16 22:40:00,148.27,148.27,148.185,148.19,774000000.0
2009-04-16 22:45:00,148.185,148.225,148.065,148.225,898200000.0
2009-04-16 22:50:00,148.195,148.24,148.14,148.19,744800000.0
2009-04-16 22:55:00,148.185,148.235,148.15,148.16,419400000.0
2009-04-16 23:00:00,148.01,148.2,148.005,148.15,475400000.0
2009-04-16 23:05:00,148.15,148.255,148.145,148.255,190600000.0
2009-04-16 23:10:00,148.27,148.365,148.25,148.295,245600000.0
2009-04-16 23:15:00,148.305,148.315,148.22,148.285,200600000.0
2009-04-16 23:20:00,148.285,148.285,148.165,148.21,262200000.0
2009-04-16 23:25:00,148.21,148.215,148.12,148.15,154400000.0
2009-04-16 23:30:00,148.145,148.29,148.09,148.28,329800000.0
2009-04-16 23:35:00,148.295,148.435,148.23,148.235,484000000.0
2009-04-16 23:40:00,148.24,148.26,148.179,148.217,468000000.0
2009-04-16 23:45:00,148.24,148.31,148.215,148.29,183000000.0
2009-04-16 23:50:00,148.305,148.33,148.27,148.3,166800000.0
2009-04-16 23:55:00,148.305,148.31,148.18,148.245,147000000.0
2009-04-17 00:00:00,148.235,148.265,148.205,148.215,225600000.0
2009-04-17 00:05:00,148.23,148.24,148.21,148.225,164800000.0
2009-04-17 00:10:00,148.225,148.235,148.171,148.22,296800000.0
2009-04-17 00:15:00,148.225,148.26,148.195,148.24,119800000.0
2009-04-17 00:20:00,148.235,148.24,148.125,148.13,224000000.0
2009-04-17 00:25:00,148.155,148.17,148.125,148.155,331800000.0
2009-04-17 00:30:00,148.15,148.165,148.09,148.16,288600000.0
2009-04-17 00:35:00,148.165,148.225,148.145,148.225,218400000.0
2009-04-17 00:40:00,148.215,148.235,148.175,148.195,204600000.0
2009-04-17 00:45:00,148.195,148.25,148.155,148.155,136400000.0
2009-04-17 00:50:00,148.155,148.195,148.13,148.185,428000000.0
2009-04-17 00:55:00,148.185,148.2,148.145,148.175,320200000.0
2009-04-17 01:00:00,148.185,148.305,148.185,148.22,295000000.0
2009-04-17 01:05:00,148.22,148.335,148.215,148.3,270000000.0
2009-04-17 01:10:00,148.305,148.315,148.255,148.255,188800000.0
2009-04-17 01:15:00,148.26,148.37,148.24,148.35,545400000.0
2009-04-17 01:20:00,148.35,148.385,148.34,148.38,395000000.0
2009-04-17 01:25:00,148.39,148.57,148.375,148.515,714200000.0
2009-04-17 01:30:00,148.5,148.505,148.465,148.475,162600000.0
2009-04-17 01:35:00,148.48,148.56,148.44,148.535,562200000.0
2009-04-17 01:40:00,148.54,148.74,148.515,148.695,866600000.0
2009-04-17 01:45:00,148.705,148.8,148.66,148.74,1012200000.0
2009-04-17 01:50:00,148.74,148.775,148.56,148.62,659800000.0
2009-04-17 01:55:00,148.62,148.655,148.475,148.48,670000000.0
2009-04-17 02:00:00,148.48,148.555,148.37,148.495,782000000.0
2009-04-17 02:05:00,148.5,148.5,148.395,148.49,287000000.0
2009-04-17 02:10:00,148.505,148.6,148.47,148.565,949400000.0
2009-04-17 02:15:00,148.585,148.61,148.545,148.61,656000000.0
2009-04-17 02:20:00,148.61,148.675,148.58,148.62,750800000.0
2009-04-17 02:25:00,148.62,148.725,148.575,148.66,531000000.0
2009-04-17 02:30:00,148.655,148.655,148.455,148.525,860200000.0
2009-04-17 02:35:00,148.515,148.515,148.305,148.405,906400000.0
2009-04-17 02:40:00,148.4,148.47,148.345,148.365,636200000.0
2009-04-17 02:45:00,148.36,148.39,148.255,148.36,727400000.0
2009-04-17 02:50:00,148.375,148.645,148.35,148.57,1249000000.0
2009-04-17 02:55:00,148.575,148.68,148.45,148.565,1496400000.0
2009-04-17 03:00:00,148.565,148.565,148.45,148.5,1601400000.0
2009-04-17 03:05:00,148.515,148.55,148.23,148.29,965000000.0
2009-04-17 03:10:00,148.29,148.385,148.205,148.37,613400000.0
2009-04-17 03:15:00,148.37,148.405,148.29,148.325,507800000.0
2009-04-17 03:20:00,148.335,148.335,148.22,148.225,577200000.0
2009-04-17 03:25:00,148.215,148.24,148.165,148.195,401200000.0
2009-04-17 03:30:00,148.2,148.33,148.2,148.32,643400000.0
2009-04-17 03:35:00,148.325,148.49,148.325,148.475,545200000.0
2009-04-17 03:40:00,148.475,148.49,148.27,148.325,802400000.0
2009-04-17 03:45:00,148.315,148.46,148.305,148.42,1000800000.0
2009-04-17 03:50:00,148.435,148.445,148.31,148.37,667600000.0
2009-04-17 03:55:00,148.38,148.4,148.32,148.335,435200000.0
2009-04-17 04:00:00,148.335,148.365,148.29,148.3,491200000.0
2009-04-17 04:05:00,148.295,148.3,148.215,148.245,487200000.0
2009-04-17 04:10:00,148.245,148.28,148.235,148.25,421400000.0
2009-04-17 04:15:00,148.24,148.26,148.195,148.24,463200000.0
2009-04-17 04:20:00,148.24,148.26,148.03,148.13,1074000000.0
2009-04-17 04:25:00,148.14,148.23,148.06,148.115,908400000.0
2009-04-17 04:30:00,148.12,148.17,147.985,148.005,825000000.0
2009-04-17 04:35:00,148.005,148.035,147.95,147.98,696600000.0
2009-04-17 04:40:00,147.98,148.08,147.98,148.04,901200000.0
2009-04-17 04:45:00,148.04,148.065,148.015,148.035,444800000.0
2009-04-17 04:50:00,148.035,148.135,148.035,148.05,719400000.0
2009-04-17 04:55:00,148.055,148.11,147.995,148.055,931400000.0
2009-04-17 05:00:00,148.05,148.08,147.975,148.04,838200000.0
2009-04-17 05:05:00,148.05,148.1,148.035,148.08,676600000.0
2009-04-17 05:10:00,148.07,148.135,148.015,148.135,747800000.0
2009-04-17 05:15:00,148.135,148.215,148.08,148.19,649600000.0
2009-04-17 05:20:00,148.195,148.195,148.08,148.13,735200000.0
2009-04-17 05:25:00,148.13,148.165,147.775,147.895,1041800000.0
2009-04-17 05:30:00,147.905,147.99,147.835,147.93,1429400000.0
2009-04-17 05:35:00,147.93,148.035,147.885,147.945,684800000.0
2009-04-17 05:40:00,147.95,148.105,147.95,148.045,576000000.0
2009-04-17 05:45:00,148.035,148.085,147.995,148.035,496000000.0
2009-04-17 05:50:00,148.025,148.045,147.815,147.93,928200000.0
2009-04-17 05:55:00,147.93,147.995,147.895,147.9,496000000.0
2009-04-17 06:00:00,147.905,147.92,147.795,147.82,540400000.0
2009-04-17 06:05:00,147.82,147.835,147.725,147.805,616000000.0
2009-04-17 06:10:00,147.81,147.825,147.625,147.67,885200000.0
2009-04-17 06:15:00,147.665,147.685,147.475,147.57,1060800000.0
2009-04-17 06:20:00,147.56,147.76,147.515,147.71,1480000000.0
2009-04-17 06:25:00,147.71,147.73,147.64,147.66,1192000000.0
2009-04-17 06:30:00,147.66,147.755,147.62,147.72,879200000.0
2009-04-17 06:35:00,147.72,147.74,147.645,147.68,587400000.0
2009-04-17 06:40:00,147.685,147.72,147.625,147.71,528800000.0
2009-04-17 06:45:00,147.715,147.85,147.71,147.815,638600000.0
2009-04-17 06:50:00,147.82,147.83,147.735,147.74,475600000.0
2009-04-17 06:55:00,147.74,147.87,147.74,147.86,313400000.0
2009-04-17 07:00:00,147.87,148.02,147.84,147.955,664400000.0
2009-04-17 07:05:00,147.96,148.03,147.875,147.95,696000000.0
2009-04-17 07:10:00,147.95,147.95,147.83,147.85,567400000.0
2009-04-17 07:15:00,147.85,147.89,147.845,147.855,166400000.0
2009-04-17 07:20:00,147.87,147.88,147.81,147.84,344000000.0
2009-04-17 07:25:00,147.84,147.875,147.75,147.775,693200000.0
2009-04-17 07:30:00,147.775,147.84,147.745,147.815,715600000.0
2009-04-17 07:35:00,147.805,147.805,147.715,147.79,830800000.0
2009-04-17 07:40:00,147.795,147.98,147.785,147.945,698800000.0
2009-04-17 07:45:00,147.95,147.98,147.9,147.905,569000000.0
2009-04-17 07:50:00,147.91,147.985,147.91,147.985,874999999.0
2009-04-17 07:55:00,147.97,148.11,147.81,147.86,1367799999.0
2009-04-17 08:00:00,147.86,147.975,147.575,147.625,1990400001.0
2009-04-17 08:05:00,147.625,147.655,147.18,147.28,1868200000.0
2009-04-17 08:10:00,147.285,147.465,147.27,147.39,1711000001.0
2009-04-17 08:15:00,147.39,147.4,147.285,147.315,1255200000.0
2009-04-17 08:20:00,147.315,147.405,147.275,147.345,1472400000.0
2009-04-17 08:25:00,147.335,147.465,147.325,147.46,1281400001.0
2009-04-17 08:30:00,147.455,147.61,147.4,147.52,1571200001.0
2009-04-17 08:35:00,147.535,147.62,147.49,147.575,1232000001.0
2009-04-17 08:40:00,147.57,147.585,147.405,147.41,1512600000.0
2009-04-17 08:45:00,147.41,147.5,147.265,147.475,1589400000.0
2009-04-17 08:50:00,147.48,147.59,147.42,147.42,1792000002.0
2009-04-17 08:55:00,147.41,147.525,147.36,147.485,1201800000.0
2009-04-17 09:00:00,147.47,147.635,147.45,147.6,1440600000.0
2009-04-17 09:05:00,147.585,147.75,147.455,147.665,1278200000.0
2009-04-17 09:10:00,147.615,147.785,147.61,147.71,1098800000.0
2009-04-17 09:15:00,147.71,147.8,147.63,147.75,1041800000.0
2009-04-17 09:20:00,147.74,147.88,147.705,147.835,851800000.0
2009-04-17 09:25:00,147.835,147.87,147.725,147.765,1319800000.0
2009-04-17 09:30:00,147.76,147.79,147.62,147.64,1604800000.0
2009-04-17 09:35:00,147.64,147.655,147.51,147.52,1296800000.0
2009-04-17 09:40:00,147.51,147.545,147.38,147.425,974600000.0
2009-04-17 09:45:00,147.425,147.55,147.425,147.52,1704600000.0
2009-04-17 09:50:00,147.52,147.585,147.365,147.405,2040800000.0
2009-04-17 09:55:00,147.41,147.41,147.31,147.325,2010200003.0
2009-04-17 10:00:00,147.315,147.475,147.315,147.435,1721800000.0
2009-04-17 10:05:00,147.435,147.45,146.91,147.21,2362400000.0
2009-04-17 10:10:00,147.225,147.245,147.06,147.07,1694400000.0
2009-04-17 10:15:00,147.1,147.13,146.76,146.92,2649600000.0
2009-04-17 10:20:00,146.92,146.98,146.7,146.795,2548000000.0
2009-04-17 10:25:00,146.81,147.105,146.81,146.995,2616199999.0
2009-04-17 10:30:00,146.995,147.185,146.97,147.095,2711599999.0
2009-04-17 10:35:00,147.08,147.115,147.005,147.035,1785400001.0
2009-04-17 10:40:00,147.015,147.3,147.005,147.23,2004200000.0
2009-04-17 10:45:00,147.195,147.325,147.175,147.22,2022500001.0
2009-04-17 10:50:00,147.23,147.345,147.145,147.305,2091400001.0
2009-04-17 10:55:00,147.305,147.33,147.16,147.265,1623000000.0
2009-04-17 11:00:00,147.265,147.3,146.855,146.87,2256000000.0
2009-04-17 11:05:00,146.815,146.925,146.66,146.87,1929200001.0
2009-04-17 11:10:00,146.87,146.935,146.81,146.845,1925000000.0
2009-04-17 11:15:00,146.855,146.995,146.805,146.92,2146399999.0
2009-04-17 11:20:00,146.93,146.98,146.76,146.77,1979000000.0
2009-04-17 11:25:00,146.77,146.79,146.62,146.695,2499000000.0
2009-04-17 11:30:00,146.705,146.795,146.415,146.505,2072800000.0
2009-04-17 11:35:00,146.51,146.795,146.51,146.715,1924600000.0
2009-04-17 11:40:00,146.73,146.78,146.575,146.575,1977800000.0
2009-04-17 11:45:00,146.575,146.775,146.555,146.67,1166800000.0
2009-04-17 11:50:00,146.675,146.84,146.665,146.835,1367000000.0
2009-04-17 11:55:00,146.835,147.045,146.83,146.96,1720200000.0
2009-04-17 12:00:00,146.96,147.065,146.84,146.85,1791400000.0
2009-04-17 12:05:00,146.865,146.875,146.735,146.745,1913800000.0
2009-04-17 12:10:00,146.745,146.985,146.705,146.825,1755000001.0
2009-04-17 12:15:00,146.84,147.0,146.81,147.0,1815400000.0
2009-04-17 12:20:00,147.0,147.08,146.975,146.99,1642800000.0
2009-04-17 12:25:00,146.985,147.245,146.955,147.165,2037200001.0
2009-04-17 12:30:00,147.16,147.365,147.105,147.135,2623200000.0
2009-04-17 12:35:00,147.14,147.155,146.775,146.905,2165800000.0
2009-04-17 12:40:00,146.89,147.12,146.88,146.98,2269399999.0
2009-04-17 12:45:00,146.98,146.99,146.905,146.93,1736400000.0
2009-04-17 12:50:00,146.93,147.015,146.885,146.93,2009600002.0
2009-04-17 12:55:00,146.935,146.99,146.805,146.87,1900200000.0
2009-04-17 13:00:00,146.875,146.955,146.795,146.9,1992600000.0
2009-04-17 13:05:00,146.89,146.94,146.83,146.895,2104999994.0
2009-04-17 13:10:00,146.895,146.9,146.815,146.895,1680199999.0
2009-04-17 13:15:00,146.895,146.985,146.855,146.895,2740199998.0
2009-04-17 13:20:00,146.875,146.885,146.725,146.76,1709400001.0
2009-04-17 13:25:00,146.765,146.84,146.545,146.715,2664000004.0
2009-04-17 13:30:00,146.725,146.79,146.68,146.75,2546399997.0
2009-04-17 13:35:00,146.76,146.795,146.67,146.76,2679399996.0
2009-04-17 13:40:00,146.76,146.85,146.735,146.805,2119999995.0
2009-04-17 13:45:00,146.79,146.835,146.75,146.765,1659200003.0
2009-04-17 13:50:00,146.775,146.8,146.715,146.785,1408200000.0
2009-04-17 13:55:00,146.78,146.89,146.75,146.765,1379600001.0
2009-04-17 14:00:00,146.765,146.815,146.68,146.815,2142600001.0
2009-04-17 14:05:00,146.815,146.855,146.715,146.775,2878999996.0
2009-04-17 14:10:00,146.77,146.895,146.76,146.885,2179399995.0
2009-04-17 14:15:00,146.895,147.005,146.75,147.005,2270000000.0
2009-04-17 14:20:00,147.005,147.28,146.975,147.185,3643199999.0
2009-04-17 14:25:00,147.195,147.325,147.125,147.245,3521399993.0
2009-04-17 14:30:00,147.295,147.35,146.985,146.985,3199400005.0
2009-04-17 14:35:00,146.985,147.2,146.925,147.185,3534599998.0
2009-04-17 14:40:00,147.19,147.325,147.16,147.325,2348799999.0
2009-04-17 14:45:00,147.33,147.375,147.27,147.285,2536399999.0
2009-04-17 14:50:00,147.28,147.295,147.085,147.115,3096799998.0
2009-04-17 14:55:00,147.115,147.24,147.09,147.15,2100599999.0
2009-04-17 15:00:00,147.155,147.26,147.05,147.065,3003199993.0
2009-04-17 15:05:00,147.065,147.1,146.935,146.945,2759800001.0
2009-04-17 15:10:00,146.95,146.96,146.65,146.695,2636599999.0
2009-04-17 15:15:00,146.695,147.045,146.675,146.955,2819399997.0
2009-04-17 15:20:00,146.955,147.06,146.88,146.9,1994799999.0
2009-04-17 15:25:00,146.89,146.95,146.84,146.885,2728599998.0
2009-04-17 15:30:00,146.885,146.96,146.845,146.925,2406999998.0
2009-04-17 15:35:00,146.925,146.965,146.825,146.96,2854199999.0
2009-04-17 15:40:00,146.96,147.0,146.905,146.97,2233200000.0
2009-04-17 15:45:00,146.97,146.995,146.865,146.925,2609999999.0
2009-04-17 15:50:00,146.935,147.06,146.865,147.025,2557200001.0
2009-04-17 15:55:00,147.06,147.265,146.98,147.09,2911600001.0
2009-04-17 16:00:00,147.095,147.195,147.05,147.125,2291600000.0
2009-04-17 16:05:00,147.125,147.22,147.015,147.035,2531600000.0
2009-04-17 16:10:00,147.045,147.05,146.825,146.825,2610000000.0
2009-04-17 16:15:00,146.825,146.845,146.655,146.81,2709399998.0
2009-04-17 16:20:00,146.805,146.815,146.645,146.645,2632999999.0
2009-04-17 16:25:00,146.64,146.69,146.48,146.605,2645200000.0
2009-04-17 16:30:00,146.605,146.61,146.355,146.45,2469200000.0
2009-04-17 16:35:00,146.455,146.52,146.345,146.505,3002799999.0
2009-04-17 16:40:00,146.5,146.5,146.275,146.315,2664800001.0
2009-04-17 16:45:00,146.32,146.405,146.27,146.385,2025799999.0
2009-04-17 16:50:00,146.385,146.455,146.18,146.255,2612699997.0
2009-04-17 16:55:00,146.255,146.515,146.235,146.515,2787200001.0
2009-04-17 17:00:00,146.505,146.555,146.395,146.51,2769999999.0
2009-04-17 17:05:00,146.52,146.585,146.475,146.525,2554800000.0
2009-04-17 17:10:00,146.525,146.555,146.395,146.405,2447200000.0
2009-04-17 17:15:00,146.395,146.47,146.37,146.42,2588599998.0
2009-04-17 17:20:00,146.435,146.435,146.215,146.31,2670999998.0
2009-04-17 17:25:00,146.31,146.545,146.305,146.545,2045000000.0
2009-04-17 17:30:00,146.545,146.685,146.52,146.685,2078200000.0
2009-04-17 17:35:00,146.68,146.685,146.575,146.61,1688400001.0
2009-04-17 17:40:00,146.61,146.625,146.48,146.58,2386599999.0
2009-04-17 17:45:00,146.585,146.585,146.445,146.495,1500000000.0
2009-04-17 17:50:00,146.495,146.63,146.485,146.605,1931400002.0
2009-04-17 17:55:00,146.6,146.685,146.51,146.59,1948800000.0
2009-04-17 18:00:00,146.605,146.64,146.525,146.565,1619600000.0
2009-04-17 18:05:00,146.565,146.595,146.52,146.55,1212200000.0
2009-04-17 18:10:00,146.555,146.59,146.435,146.55,1094000000.0
2009-04-17 18:15:00,146.55,146.55,146.465,146.465,892600000.0
2009-04-17 18:20:00,146.47,146.53,146.465,146.51,688400000.0
2009-04-17 18:25:00,146.51,146.53,146.47,146.525,510000000.0
2009-04-17 18:30:00,146.53,146.545,146.445,146.5,1161200000.0
2009-04-17 18:35:00,146.495,146.5,146.38,146.435,1093800000.0
2009-04-17 18:40:00,146.44,146.465,146.325,146.355,1058300000.0
2009-04-17 18:45:00,146.35,146.425,146.295,146.39,1477200004.0
2009-04-17 18:50:00,146.405,146.45,146.365,146.425,1244400000.0
2009-04-17 18:55:00,146.425,146.575,146.39,146.575,1499800000.0
2009-04-17 19:00:00,146.555,146.57,146.49,146.535,1078600000.0
2009-04-17 19:05:00,146.54,146.725,146.54,146.69,1145000002.0
2009-04-17 19:10:00,146.685,146.74,146.645,146.7,1143000000.0
2009-04-17 19:15:00,146.715,146.79,146.69,146.715,1311599997.0
2009-04-17 19:20:00,146.715,146.78,146.705,146.765,1455400001.0
2009-04-17 19:25:00,146.765,146.86,146.765,146.85,1213600000.0
2009-04-17 19:30:00,146.855,146.935,146.825,146.91,1551400000.0
2009-04-17 19:35:00,146.905,147.01,146.88,147.005,967399999.0
2009-04-17 19:40:00,147.02,147.095,146.99,147.025,1366799999.0
2009-04-17 19:45:00,147.025,147.025,146.915,146.935,658400002.0
2009-04-17 19:50:00,146.935,146.98,146.925,146.955,961000000.0
2009-04-17 19:55:00,146.97,147.04,146.945,147.0,798599999.0
2009-04-17 20:00:00,147.0,147.0,146.835,146.835,1140199999.0
2009-04-17 20:05:00,146.835,146.89,146.8,146.86,978200001.0
2009-04-17 20:10:00,146.855,146.87,146.79,146.83,783199999.0
2009-04-17 20:15:00,146.835,146.86,146.795,146.8,1068599999.0
2009-04-17 20:20:00,146.8,146.855,146.765,146.795,704200000.0
2009-04-17 20:25:00,146.795,146.815,146.725,146.765,1129600000.0
2009-04-17 20:30:00,146.755,146.875,146.755,146.85,871799999.0
2009-04-17 20:35:00,146.84,146.895,146.84,146.86,450600000.0
2009-04-17 20:40:00,146.85,146.965,146.84,146.945,977399998.0
2009-04-17 20:45:00,146.95,147.06,146.925,147.015,1423600001.0
2009-04-17 20:50:00,147.005,147.03,146.86,146.865,1906200001.0
2009-04-17 20:55:00,146.865,146.865,146.69,146.765,1760600000.0
2009-04-17 21:00:00,146.775,146.805,146.645,146.675,862200000.0
2009-04-17 21:05:00,146.68,146.705,146.64,146.685,1137600000.0
2009-04-17 21:10:00,146.69,146.75,146.685,146.75,591399999.0
2009-04-17 21:15:00,146.765,146.835,146.745,146.79,1669800000.0
2009-04-17 21:20:00,146.79,146.875,146.79,146.855,1168600000.0
2009-04-17 21:25:00,146.865,146.915,146.845,146.875,354000000.0
2009-04-17 21:30:00,146.875,146.875,146.805,146.835,402400000.0
2009-04-17 21:35:00,146.835,146.835,146.8,146.815,393200000.0
2009-04-17 21:40:00,146.82,146.82,146.755,146.8,593600000.0
2009-04-17 21:45:00,146.8,146.805,146.675,146.775,849200000.0
2009-04-17 21:50:00,146.775,146.825,146.7,146.8,1105200000.0
2009-04-17 21:55:00,146.765,146.79,146.675,146.695,708200000.0
2009-04-17 22:00:00,146.69,146.775,146.655,146.665,822599999.0
2009-04-17 22:05:00,146.665,146.74,146.665,146.725,416400000.0
2009-04-17 22:10:00,146.73,146.73,146.69,146.71,461000000.0
2009-04-17 22:15:00,146.715,146.715,146.675,146.675,428400000.0
2009-04-17 22:20:00,146.675,146.695,146.65,146.685,361000000.0
2009-04-17 22:25:00,146.685,146.715,146.67,146.695,318000000.0
2009-04-17 22:30:00,146.695,146.805,146.685,146.805,625800000.0
2009-04-17 22:35:00,146.805,146.83,146.74,146.77,625800000.0
2009-04-17 22:40:00,146.77,146.805,146.745,146.8,354400000.0
2009-04-17 22:45:00,146.805,146.87,146.795,146.825,344000000.0
2009-04-17 22:50:00,146.83,146.845,146.67,146.68,513800000.0
2009-04-17 22:55:00,146.68,146.73,146.65,146.675,300000000.0
2009-04-19 23:00:00,146.749,146.791,146.58,146.695,281600000.0
2009-04-19 23:05:00,146.69,146.745,146.58,146.717,228000000.0
2009-04-19 23:10:00,146.735,146.745,146.66,146.675,554800000.0
2009-04-19 23:15:00,146.715,146.73,146.595,146.61,272000000.0
2009-04-19 23:20:00,146.62,146.76,146.52,146.645,198800000.0
2009-04-19 23:25:00,146.635,146.635,146.38,146.558,605200000.0
2009-04-19 23:30:00,146.62,146.62,146.512,146.531,357000000.0
2009-04-19 23:35:00,146.61,146.615,146.52,146.57,179200000.0
2009-04-19 23:40:00,146.555,146.615,146.515,146.615,247200000.0
2009-04-19 23:45:00,146.6,146.68,146.575,146.645,126400000.0
2009-04-19 23:50:00,146.645,146.655,146.51,146.635,71400000.0
2009-04-19 23:55:00,146.61,146.65,146.52,146.62,506800000.0
2009-04-20 00:00:00,146.635,146.68,146.62,146.675,323200000.0
2009-04-20 00:05:00,146.66,146.71,146.635,146.655,307200000.0
2009-04-20 00:10:00,146.66,146.72,146.62,146.675,432000000.0
2009-04-20 00:15:00,146.675,146.715,146.642,146.7,343400000.0
2009-04-20 00:20:00,146.7,146.707,146.525,146.59,474400000.0
2009-04-20 00:25:00,146.63,146.655,146.58,146.6,335400000.0
2009-04-20 00:30:00,146.605,146.615,146.555,146.6,230400000.0
2009-04-20 00:35:00,146.605,146.675,146.605,146.67,131400000.0
2009-04-20 00:40:00,146.67,146.695,146.645,146.69,366400000.0
2009-04-20 00:45:00,146.705,146.86,146.695,146.845,301600000.0
2009-04-20 00:50:00,146.85,146.85,146.715,146.825,327800000.0
2009-04-20 00:55:00,146.84,146.98,146.795,146.915,355200000.0
2009-04-20 01:00:00,146.915,147.015,146.885,146.985,480800000.0
2009-04-20 01:05:00,146.99,147.055,146.845,146.975,420000000.0
2009-04-20 01:10:00,146.965,147.03,146.885,146.895,323200000.0
2009-04-20 01:15:00,146.895,146.895,146.825,146.835,416000000.0
2009-04-20 01:20:00,146.835,146.885,146.815,146.87,614400000.0
2009-04-20 01:25:00,146.87,146.915,146.79,146.81,401600000.0
2009-04-20 01:30:00,146.8,146.86,146.75,146.845,353600000.0
2009-04-20 01:35:00,146.85,146.905,146.795,146.9,547200000.0
2009-04-20 01:40:00,146.9,146.99,146.865,146.975,636800000.0
2009-04-20 01:45:00,146.97,146.97,146.92,146.93,236800000.0
2009-04-20 01:50:00,146.92,146.93,146.775,146.775,614400000.0
2009-04-20 01:55:00,146.755,146.755,146.615,146.66,492800000.0
2009-04-20 02:00:00,146.635,146.76,146.595,146.76,1033600000.0
2009-04-20 02:05:00,146.76,146.775,146.685,146.72,826400000.0
2009-04-20 02:10:00,146.735,146.78,146.665,146.69,942400000.0
2009-04-20 02:15:00,146.69,146.69,146.48,146.48,841600000.0
2009-04-20 02:20:00,146.475,146.67,146.465,146.66,1168800000.0
2009-04-20 02:25:00,146.66,146.715,146.46,146.505,1056600000.0
2009-04-20 02:30:00,146.505,146.62,146.49,146.585,632000000.0
2009-04-20 02:35:00,146.585,146.62,146.42,146.43,867400000.0
2009-04-20 02:40:00,146.43,146.475,146.135,146.3,1259600000.0
2009-04-20 02:45:00,146.3,146.32,146.065,146.085,990400000.0
2009-04-20 02:50:00,146.085,146.205,146.035,146.205,1180000000.0
2009-04-20 02:55:00,146.155,146.2,146.085,146.085,990400000.0
2009-04-20 03:00:00,146.08,146.215,146.08,146.125,624000000.0
2009-04-20 03:05:00,146.14,146.155,146.03,146.05,1158800000.0
2009-04-20 03:10:00,146.05,146.05,145.92,145.975,897600000.0
2009-04-20 03:15:00,145.965,146.01,145.735,145.765,1198000000.0
2009-04-20 03:20:00,145.765,145.8,145.695,145.73,1030200000.0
2009-04-20 03:25:00,145.73,145.805,145.575,145.625,1251200000.0
2009-04-20 03:30:00,145.625,145.7,145.43,145.595,1805000000.0
2009-04-20 03:35:00,145.58,145.59,145.36,145.485,1305400000.0
2009-04-20 03:40:00,145.49,145.5,145.27,145.355,1050400000.0
2009-04-20 03:45:00,145.355,145.505,145.31,145.465,543200000.0
2009-04-20 03:50:00,145.46,145.525,145.4,145.52,576000000.0
2009-04-20 03:55:00,145.53,145.69,145.5,145.655,590400000.0
2009-04-20 04:00:00,145.65,145.775,145.635,145.725,417600000.0
2009-04-20 04:05:00,145.725,145.805,145.71,145.79,531200000.0
2009-04-20 04:10:00,145.78,145.78,145.42,145.45,719200000.0
2009-04-20 04:15:00,145.47,145.54,145.455,145.525,638400000.0
2009-04-20 04:20:00,145.525,145.555,145.43,145.455,400000000.0
2009-04-20 04:25:00,145.47,145.515,145.43,145.495,424000000.0
2009-04-20 04:30:00,145.485,145.63,145.44,145.555,854400000.0
2009-04-20 04:35:00,145.555,145.62,145.49,145.575,584800000.0
2009-04-20 04:40:00,145.575,145.64,145.51,145.545,332800000.0
2009-04-20 04:45:00,145.55,145.59,145.493,145.52,309800000.0
2009-04-20 04:50:00,145.52,145.54,145.395,145.425,634600000.0
2009-04-20 04:55:00,145.435,145.495,145.285,145.32,1305600000.0
2009-04-20 05:00:00,145.325,145.495,145.29,145.49,699200000.0
2009-04-20 05:05:00,145.475,145.535,145.45,145.515,646400000.0
2009-04-20 05:10:00,145.525,145.54,145.41,145.415,680000000.0
2009-04-20 05:15:00,145.42,145.475,145.415,145.42,548800000.0
2009-04-20 05:20:00,145.42,145.445,145.325,145.435,840000000.0
2009-04-20 05:25:00,145.435,145.455,145.375,145.43,467200000.0
2009-04-20 05:30:00,145.43,145.635,145.43,145.62,696000000.0
2009-04-20 05:35:00,145.635,145.75,145.59,145.73,976600000.0
2009-04-20 05:40:00,145.745,145.805,145.64,145.665,690800000.0
2009-04-20 05:45:00,145.665,145.69,145.575,145.59,823400000.0
2009-04-20 05:50:00,145.58,145.645,145.555,145.645,336400000.0
2009-04-20 05:55:00,145.645,145.655,145.5,145.545,545800000.0
2009-04-20 06:00:00,145.545,145.68,145.545,145.675,328000000.0
2009-04-20 06:05:00,145.67,145.715,145.64,145.7,604800000.0
2009-04-20 06:10:00,145.7,145.735,145.655,145.685,423400000.0
2009-04-20 06:15:00,145.685,145.71,145.655,145.66,237600000.0
2009-04-20 06:20:00,145.67,145.7,145.655,145.69,316800000.0
2009-04-20 06:25:00,145.685,145.77,145.67,145.77,406800000.0
2009-04-20 06:30:00,145.785,145.835,145.76,145.79,686800000.0
2009-04-20 06:35:00,145.79,145.79,145.705,145.745,512200000.0
2009-04-20 06:40:00,145.75,145.77,145.71,145.77,247200000.0
2009-04-20 06:45:00,145.77,145.775,145.64,145.715,497600000.0
2009-04-20 06:50:00,145.705,145.825,145.695,145.775,450000000.0
2009-04-20 06:55:00,145.785,145.95,145.775,145.94,808800000.0
2009-04-20 07:00:00,145.955,146.015,145.86,145.925,946000000.0
2009-04-20 07:05:00,145.91,145.925,145.76,145.785,506200000.0
2009-04-20 07:10:00,145.785,145.845,145.77,145.795,545800000.0
2009-04-20 07:15:00,145.8,145.81,145.745,145.745,274400000.0
2009-04-20 07:20:00,145.74,145.74,145.615,145.665,887400000.0
2009-04-20 07:25:00,145.66,145.745,145.655,145.745,333800000.0
2009-04-20 07:30:00,145.76,145.8,145.715,145.725,498400000.0
2009-04-20 07:35:00,145.72,145.865,145.705,145.805,680200000.0
2009-04-20 07:40:00,145.805,145.815,145.72,145.815,558400000.0
2009-04-20 07:45:00,145.815,145.815,145.64,145.645,557800000.0
2009-04-20 07:50:00,145.65,145.695,145.605,145.675,721200000.0
2009-04-20 07:55:00,145.68,145.73,145.63,145.665,686000000.0
2009-04-20 08:00:00,145.665,145.68,145.415,145.425,1122000000.0
2009-04-20 08:05:00,145.43,145.46,145.21,145.375,1392600000.0
2009-04-20 08:10:00,145.375,145.47,145.25,145.405,1338400000.0
2009-04-20 08:15:00,145.4,145.52,145.345,145.4,993600000.0
2009-04-20 08:20:00,145.39,145.575,145.39,145.565,1291600000.0
2009-04-20 08:25:00,145.565,145.585,145.43,145.455,807600000.0
2009-04-20 08:30:00,145.455,145.47,145.15,145.165,1294000000.0
2009-04-20 08:35:00,145.165,145.25,145.14,145.205,1230400001.0
2009-04-20 08:40:00,145.205,145.275,145.185,145.275,1001800000.0
2009-04-20 08:45:00,145.275,145.465,145.19,145.44,1095000000.0
2009-04-20 08:50:00,145.44,145.475,145.28,145.28,1339400000.0
2009-04-20 08:55:00,145.28,145.29,145.215,145.29,1068600000.0
2009-04-20 09:00:00,145.29,145.31,144.985,144.985,1399800000.0
2009-04-20 09:05:00,144.98,145.05,144.875,144.98,1725800000.0
2009-04-20 09:10:00,144.98,145.015,144.86,144.985,1522400000.0
2009-04-20 09:15:00,144.995,145.175,144.98,145.12,1154200000.0
2009-04-20 09:20:00,145.12,145.41,145.115,145.325,1626000000.0
2009-04-20 09:25:00,145.33,145.385,145.115,145.115,1552200000.0
2009-04-20 09:30:00,145.11,145.245,144.98,145.19,1848600000.0
2009-04-20 09:35:00,145.19,145.215,144.985,145.0,2041600000.0
2009-04-20 09:40:00,145.005,145.125,144.995,145.11,1595600000.0
2009-04-20 09:45:00,145.11,145.11,144.95,145.04,1411400000.0
2009-04-20 09:50:00,145.04,145.05,144.845,144.92,2119400001.0
2009-04-20 09:55:00,144.91,144.95,144.71,144.805,2393800002.0
2009-04-20 10:00:00,144.805,144.965,144.79,144.945,1754400000.0
2009-04-20 10:05:00,144.95,145.025,144.9,145.01,1980000000.0
2009-04-20 10:10:00,145.01,145.025,144.885,144.9,1240400000.0
2009-04-20 10:15:00,144.9,144.925,144.78,144.865,1719600000.0
2009-04-20 10:20:00,144.86,144.86,144.54,144.57,1666000001.0
2009-04-20 10:25:00,144.57,144.745,144.545,144.735,2026600002.0
2009-04-20 10:30:00,144.735,144.765,144.51,144.585,1857400000.0
2009-04-20 10:35:00,144.585,144.64,144.53,144.545,1947200000.0
2009-04-20 10:40:00,144.545,144.595,144.44,144.47,1695600000.0
2009-04-20 10:45:00,144.48,144.48,144.17,144.3,2212800000.0
2009-04-20 10:50:00,144.305,144.38,144.005,144.005,1643000000.0
2009-04-20 10:55:00,144.015,144.09,143.905,143.99,2610000006.0
2009-04-20 11:00:00,143.99,144.105,143.85,143.955,2209000001.0
2009-04-20 11:05:00,143.955,144.105,143.94,144.005,1407600000.0
2009-04-20 11:10:00,143.995,144.135,143.94,144.03,1758800000.0
2009-04-20 11:15:00,144.04,144.135,143.94,144.01,2053600000.0
2009-04-20 11:20:00,144.015,144.02,143.79,143.96,1419800000.0
2009-04-20 11:25:00,143.96,144.04,143.92,143.92,1757000000.0
2009-04-20 11:30:00,143.92,143.935,143.625,143.835,1780200000.0
2009-04-20 11:35:00,143.835,143.895,143.74,143.84,1180000001.0
2009-04-20 11:40:00,143.84,143.84,143.575,143.6,1570400000.0
2009-04-20 11:45:00,143.6,143.705,143.54,143.605,1707200000.0
2009-04-20 11:50:00,143.58,143.62,143.425,143.475,2447000001.0
2009-04-20 11:55:00,143.47,143.525,143.275,143.285,2402000000.0
2009-04-20 12:00:00,143.285,143.435,143.275,143.345,1560400000.0
2009-04-20 12:05:00,143.345,143.585,143.32,143.57,2026800000.0
2009-04-20 12:10:00,143.565,143.8,143.545,143.75,1023400000.0
2009-04-20 12:15:00,143.745,143.905,143.735,143.84,1450000000.0
2009-04-20 12:20:00,143.845,144.06,143.825,144.06,1578800000.0
2009-04-20 12:25:00,144.06,144.075,143.885,143.93,1100600000.0
2009-04-20 12:30:00,143.935,143.99,143.84,143.855,1420600000.0
2009-04-20 12:35:00,143.855,143.86,143.605,143.675,1452000000.0
2009-04-20 12:40:00,143.675,143.775,143.545,143.74,1846600000.0
2009-04-20 12:45:00,143.745,143.78,143.62,143.78,1406400000.0
2009-04-20 12:50:00,143.79,143.94,143.72,143.89,1765400000.0
2009-04-20 12:55:00,143.89,143.89,143.685,143.76,1768400000.0
2009-04-20 13:00:00,143.745,143.975,143.685,143.835,2050900000.0
2009-04-20 13:05:00,143.84,143.905,143.81,143.825,1926800000.0
2009-04-20 13:10:00,143.825,143.86,143.65,143.76,1934000000.0
2009-04-20 13:15:00,143.765,143.825,143.665,143.665,1808600000.0
2009-04-20 13:20:00,143.67,143.785,143.585,143.665,2042400001.0
2009-04-20 13:25:00,143.66,143.705,143.605,143.605,1711399999.0
2009-04-20 13:30:00,143.6,143.83,143.595,143.785,1824000001.0
2009-04-20 13:35:00,143.78,143.785,143.695,143.725,1562000000.0
2009-04-20 13:40:00,143.72,143.8,143.61,143.73,1756600000.0
2009-04-20 13:45:00,143.73,143.95,143.655,143.905,1761000000.0
2009-04-20 13:50:00,143.9,143.955,143.8,143.8,1077200000.0
2009-04-20 13:55:00,143.8,143.865,143.695,143.725,1110000000.0
2009-04-20 14:00:00,143.725,143.75,143.615,143.615,1937200000.0
2009-04-20 14:05:00,143.61,143.62,143.41,143.575,2165000000.0
2009-04-20 14:10:00,143.575,143.705,143.565,143.62,1847600000.0
2009-04-20 14:15:00,143.62,143.62,143.215,143.225,2476800000.0
2009-04-20 14:20:00,143.22,143.295,143.095,143.1,2640199999.0
2009-04-20 14:25:00,143.1,143.135,142.9,143.135,3696699998.0
2009-04-20 14:30:00,143.125,143.32,143.115,143.315,2405199999.0
2009-04-20 14:35:00,143.315,143.475,143.26,143.39,1863200000.0
2009-04-20 14:40:00,143.395,143.395,143.15,143.155,1814800000.0
2009-04-20 14:45:00,143.155,143.33,143.09,143.295,1851200000.0
2009-04-20 14:50:00,143.275,143.43,143.27,143.395,1473599999.0
2009-04-20 14:55:00,143.395,143.475,143.34,143.395,1184600000.0
2009-04-20 15:00:00,143.395,143.4,143.225,143.3,1325800000.0
2009-04-20 15:05:00,143.32,143.395,143.26,143.275,1429400000.0
2009-04-20 15:10:00,143.3,143.65,143.265,143.59,864600000.0
2009-04-20 15:15:00,143.59,143.815,143.375,143.695,1689199999.0
2009-04-20 15:20:00,143.695,143.725,143.5,143.525,1113600000.0
2009-04-20 15:25:00,143.525,143.685,143.48,143.685,1592100000.0
2009-04-20 15:30:00,143.68,143.795,143.57,143.575,1634000000.0
2009-04-20 15:35:00,143.57,143.685,143.51,143.64,1830600000.0
2009-04-20 15:40:00,143.63,143.67,143.43,143.46,1722400000.0
2009-04-20 15:45:00,143.46,143.495,143.3,143.35,2198400000.0
2009-04-20 15:50:00,143.345,143.345,143.155,143.29,2445000000.0
2009-04-20 15:55:00,143.29,143.42,143.22,143.395,1872400001.0
2009-04-20 16:00:00,143.38,143.38,142.95,143.065,2138000000.0
2009-04-20 16:05:00,143.055,143.14,142.955,142.975,1349200000.0
2009-04-20 16:10:00,142.975,143.125,142.815,142.83,2377400000.0
2009-04-20 16:15:00,142.83,142.93,142.735,142.89,2427000000.0
2009-04-20 16:20:00,142.89,142.91,142.78,142.895,1414400000.0
2009-04-20 16:25:00,142.87,143.06,142.81,143.02,2092000000.0
2009-04-20 16:30:00,143.02,143.08,142.895,142.955,2430600001.0
2009-04-20 16:35:00,142.97,143.105,142.895,143.035,1536100000.0
2009-04-20 16:40:00,143.035,143.05,142.82,142.84,1167400000.0
2009-04-20 16:45:00,142.825,142.845,142.695,142.77,1704400000.0
2009-04-20 16:50:00,142.765,142.87,142.765,142.85,1902600000.0
2009-04-20 16:55:00,142.85,142.965,142.8,142.965,1386600000.0
2009-04-20 17:00:00,142.97,143.055,142.84,142.84,1838400000.0
2009-04-20 17:05:00,142.84,142.94,142.755,142.94,1844399999.0
2009-04-20 17:10:00,142.945,143.035,142.91,143.01,1195200000.0
2009-04-20 17:15:00,143.015,143.02,142.86,142.9,1445800000.0
2009-04-20 17:20:00,142.91,142.985,142.905,142.95,778400000.0
2009-04-20 17:25:00,142.935,142.99,142.89,142.925,1302000000.0
2009-04-20 17:30:00,142.925,142.975,142.695,142.775,1442400000.0
2009-04-20 17:35:00,142.775,142.825,142.715,142.74,1567400000.0
2009-04-20 17:40:00,142.735,142.77,142.705,142.715,1227599999.0
2009-04-20 17:45:00,142.715,142.84,142.695,142.765,1426400000.0
2009-04-20 17:50:00,142.765,142.89,142.765,142.865,1234600000.0
2009-04-20 17:55:00,142.865,142.935,142.795,142.805,1368400000.0
2009-04-20 18:00:00,142.805,142.805,142.475,142.485,2673400005.0
2009-04-20 18:05:00,142.485,142.53,142.395,142.415,1804400000.0
2009-04-20 18:10:00,142.41,142.605,142.325,142.59,2594400000.0
2009-04-20 18:15:00,142.59,142.68,142.52,142.56,2209800002.0
2009-04-20 18:20:00,142.555,142.67,142.545,142.57,2031599999.0
2009-04-20 18:25:00,142.56,142.595,142.485,142.545,1441600000.0
2009-04-20 18:30:00,142.545,142.665,142.5,142.635,1781800000.0
2009-04-20 18:35:00,142.65,142.655,142.475,142.48,1371000000.0
2009-04-20 18:40:00,142.485,142.515,142.24,142.37,2180000000.0
2009-04-20 18:45:00,142.37,142.55,142.37,142.51,818400000.0
2009-04-20 18:50:00,142.52,142.54,142.445,142.475,1537200000.0
2009-04-20 18:55:00,142.47,142.51,142.435,142.495,1196999998.0
2009-04-20 19:00:00,142.5,142.565,142.455,142.565,1600200000.0
2009-04-20 19:05:00,142.565,142.565,142.255,142.26,1371400001.0
2009-04-20 19:10:00,142.275,142.28,142.14,142.15,1458800000.0
2009-04-20 19:15:00,142.15,142.19,141.99,142.015,1267800000.0
2009-04-20 19:20:00,142.015,142.215,141.995,142.2,1477200000.0
2009-04-20 19:25:00,142.2,142.395,142.195,142.295,1592000002.0
2009-04-20 19:30:00,142.3,142.365,142.2,142.365,1784600000.0
2009-04-20 19:35:00,142.365,142.365,142.27,142.335,869200000.0
2009-04-20 19:40:00,142.345,142.365,142.27,142.34,979600000.0
2009-04-20 19:45:00,142.33,142.44,142.245,142.255,1352600000.0
2009-04-20 19:50:00,142.26,142.3,142.155,142.215,1240000000.0
2009-04-20 19:55:00,142.225,142.26,142.17,142.23,1012400000.0
2009-04-20 20:00:00,142.24,142.255,142.115,142.16,850800000.0
2009-04-20 20:05:00,142.155,142.22,141.985,142.08,1061900000.0
2009-04-20 20:10:00,142.08,142.175,141.99,142.11,1692400000.0
2009-04-20 20:15:00,142.11,142.125,142.015,142.12,1481600000.0
2009-04-20 20:20:00,142.12,142.28,142.095,142.22,946600000.0
2009-04-20 20:25:00,142.23,142.325,142.175,142.27,1042600001.0
2009-04-20 20:30:00,142.27,142.36,142.245,142.25,635200000.0
2009-04-20 20:35:00,142.25,142.255,142.095,142.125,844600000.0
2009-04-20 20:40:00,142.125,142.34,142.075,142.29,1435000000.0
2009-04-20 20:45:00,142.305,142.32,142.235,142.28,870400000.0
2009-04-20 20:50:00,142.28,142.305,142.115,142.165,1308000000.0
2009-04-20 20:55:00,142.17,142.305,142.15,142.3,1334000000.0
2009-04-20 21:00:00,142.285,142.29,142.185,142.29,904000000.0
2009-04-20 21:05:00,142.28,142.295,142.245,142.295,509600000.0
2009-04-20 21:10:00,142.29,142.385,142.285,142.36,547400000.0
2009-04-20 21:15:00,142.36,142.39,142.28,142.335,1009999999.0
2009-04-20 21:20:00,142.325,142.405,142.315,142.36,987800000.0
2009-04-20 21:25:00,142.36,142.365,142.25,142.3,552000000.0
2009-04-20 21:30:00,142.295,142.56,142.29,142.47,1132600000.0
2009-04-20 21:35:00,142.47,142.51,142.42,142.435,1013400000.0
2009-04-20 21:40:00,142.435,142.435,142.355,142.42,699000000.0
2009-04-20 21:45:00,142.42,142.49,142.39,142.465,918400000.0
2009-04-20 21:50:00,142.47,142.5,142.29,142.315,1013400000.0
2009-04-20 21:55:00,142.3,142.35,142.2,142.2,1244200000.0
2009-04-20 22:00:00,142.2,142.255,142.17,142.235,1075800000.0
2009-04-20 22:05:00,142.235,142.37,142.225,142.335,844200000.0
2009-04-20 22:10:00,142.335,142.405,142.27,142.405,459800000.0
2009-04-20 22:15:00,142.41,142.41,142.355,142.355,393400000.0
2009-04-20 22:20:00,142.355,142.365,142.32,142.325,247600000.0
2009-04-20 22:25:00,142.293,142.315,142.278,142.295,188800000.0
2009-04-20 22:30:00,142.295,142.315,142.26,142.26,568600000.0
2009-04-20 22:35:00,142.265,142.325,142.265,142.285,504000000.0
2009-04-20 22:40:00,142.28,142.34,142.275,142.315,659000000.0
2009-04-20 22:45:00,142.31,142.385,142.29,142.34,849600000.0
2009-04-20 22:50:00,142.355,142.4,142.33,142.37,800200000.0
2009-04-20 22:55:00,142.37,142.405,142.285,142.295,541000000.0
2009-04-20 23:00:00,142.28,142.345,142.25,142.27,171200000.0
2009-04-20 23:05:00,142.28,142.32,142.242,142.285,134000000.0
2009-04-20 23:10:00,142.256,142.295,142.19,142.27,287400000.0
2009-04-20 23:15:00,142.27,142.3,142.195,142.245,223800000.0
2009-04-20 23:20:00,142.26,142.285,142.205,142.27,228400000.0
2009-04-20 23:25:00,142.23,142.325,142.214,142.255,176200000.0
2009-04-20 23:30:00,142.285,142.315,142.255,142.255,142800000.0
2009-04-20 23:35:00,142.26,142.305,142.241,142.249,110000000.0
2009-04-20 23:40:00,142.31,142.36,142.31,142.355,76000000.0
2009-04-20 23:45:00,142.355,142.42,142.276,142.41,276800000.0
2009-04-20 23:50:00,142.377,142.425,142.317,142.336,489600000.0
2009-04-20 23:55:00,142.41,142.465,142.395,142.465,127400000.0
2009-04-21 00:00:00,142.455,142.505,142.43,142.47,142600000.0
2009-04-21 00:05:00,142.428,142.535,142.41,142.515,281600000.0
2009-04-21 00:10:00,142.515,142.525,142.471,142.525,166600000.0
2009-04-21 00:15:00,142.54,142.58,142.525,142.58,98200000.0
2009-04-21 00:20:00,142.547,142.605,142.517,142.6,268800000.0
2009-04-21 00:25:00,142.605,142.65,142.6,142.64,238800000.0
2009-04-21 00:30:00,142.64,142.64,142.385,142.395,437400000.0
2009-04-21 00:35:00,142.395,142.515,142.395,142.42,455800000.0
2009-04-21 00:40:00,142.43,142.48,142.425,142.465,178800000.0
2009-04-21 00:45:00,142.465,142.575,142.46,142.575,169400000.0
2009-04-21 00:50:00,142.58,142.63,142.545,142.545,291600000.0
2009-04-21 00:55:00,142.545,142.58,142.495,142.55,493200000.0
2009-04-21 01:00:00,142.55,142.62,142.54,142.62,374600000.0
2009-04-21 01:05:00,142.615,142.75,142.6,142.705,364200000.0
2009-04-21 01:10:00,142.715,142.715,142.62,142.68,360600000.0
2009-04-21 01:15:00,142.69,142.745,142.665,142.73,334000000.0
2009-04-21 01:20:00,142.725,142.75,142.64,142.66,454000000.0
2009-04-21 01:25:00,142.65,142.685,142.43,142.45,462000000.0
2009-04-21 01:30:00,142.455,142.54,142.455,142.5,471400000.0
2009-04-21 01:35:00,142.495,142.535,142.485,142.515,230400000.0
2009-04-21 01:40:00,142.525,142.565,142.487,142.513,282200000.0
2009-04-21 01:45:00,142.512,142.565,142.33,142.33,460400000.0
2009-04-21 01:50:00,142.33,142.335,142.05,142.065,663200000.0
2009-04-21 01:55:00,142.025,142.03,141.5,141.565,1917200000.0
2009-04-21 02:00:00,141.565,141.91,141.565,141.645,1385000000.0
2009-04-21 02:05:00,141.62,141.835,141.585,141.73,1066600000.0
2009-04-21 02:10:00,141.735,141.8,141.595,141.65,759400000.0
2009-04-21 02:15:00,141.65,141.78,141.62,141.63,1141400000.0
2009-04-21 02:20:00,141.63,141.78,141.6,141.7,1000000000.0
2009-04-21 02:25:00,141.7,141.855,141.69,141.82,645800000.0
2009-04-21 02:30:00,141.815,141.85,141.79,141.845,748600000.0
2009-04-21 02:35:00,141.845,142.065,141.835,142.04,860800000.0
2009-04-21 02:40:00,142.04,142.225,142.03,142.17,1393800000.0
2009-04-21 02:45:00,142.165,142.445,142.165,142.325,1295800000.0
2009-04-21 02:50:00,142.32,142.44,142.31,142.33,974800000.0
2009-04-21 02:55:00,142.34,142.36,142.16,142.295,1237800000.0
2009-04-21 03:00:00,142.29,142.445,142.23,142.39,1075200000.0
2009-04-21 03:05:00,142.4,142.72,142.395,142.675,1283900000.0
2009-04-21 03:10:00,142.665,143.02,142.625,142.865,1366600000.0
2009-04-21 03:15:00,142.89,142.89,142.565,142.64,1063800000.0
2009-04-21 03:20:00,142.635,142.72,142.485,142.625,913000000.0
2009-04-21 03:25:00,142.63,142.68,142.545,142.57,681600000.0
2009-04-21 03:30:00,142.58,142.61,142.435,142.515,800200000.0
2009-04-21 03:35:00,142.515,142.56,142.485,142.525,402800000.0
2009-04-21 03:40:00,142.525,142.525,142.285,142.34,551200000.0
2009-04-21 03:45:00,142.34,142.47,142.34,142.46,541000000.0
2009-04-21 03:50:00,142.455,142.495,142.31,142.43,560200000.0
2009-04-21 03:55:00,142.43,142.43,142.365,142.395,540400000.0
2009-04-21 04:00:00,142.4,142.405,142.23,142.26,668600000.0
2009-04-21 04:05:00,142.26,142.27,142.15,142.165,711800000.0
2009-04-21 04:10:00,142.165,142.215,142.095,142.13,811600000.0
2009-04-21 04:15:00,142.13,142.285,142.12,142.26,536200000.0
2009-04-21 04:20:00,142.27,142.31,142.26,142.28,302000000.0
2009-04-21 04:25:00,142.29,142.29,142.2,142.235,365000000.0
2009-04-21 04:30:00,142.235,142.28,142.235,142.255,420400000.0
2009-04-21 04:35:00,142.255,142.575,142.255,142.575,748200000.0
2009-04-21 04:40:00,142.57,142.65,142.53,142.56,570400000.0
2009-04-21 04:45:00,142.555,142.69,142.525,142.635,425200000.0
2009-04-21 04:50:00,142.635,142.675,142.54,142.54,516200000.0
2009-04-21 04:55:00,142.545,142.635,142.54,142.605,338400000.0
2009-04-21 05:00:00,142.58,142.65,142.45,142.645,602200000.0
2009-04-21 05:05:00,142.64,142.755,142.63,142.745,390000000.0
2009-04-21 05:10:00,142.745,142.815,142.71,142.72,764800000.0
2009-04-21 05:15:00,142.72,142.75,142.668,142.722,296600000.0
2009-04-21 05:20:00,142.75,142.865,142.725,142.835,390000000.0
2009-04-21 05:25:00,142.82,142.915,142.815,142.825,590000000.0
2009-04-21 05:30:00,142.825,142.86,142.705,142.745,485600000.0
2009-04-21 05:35:00,142.703,142.975,142.677,142.96,406400000.0
2009-04-21 05:40:00,142.955,142.97,142.82,142.855,296800000.0
2009-04-21 05:45:00,142.865,142.88,142.62,142.645,585800000.0
2009-04-21 05:50:00,142.65,142.74,142.65,142.705,353600000.0
2009-04-21 05:55:00,142.71,142.875,142.71,142.85,287000000.0
2009-04-21 06:00:00,142.855,142.865,142.795,142.835,288400000.0
2009-04-21 06:05:00,142.835,142.875,142.775,142.855,304800000.0
2009-04-21 06:10:00,142.86,142.895,142.84,142.855,250400000.0
2009-04-21 06:15:00,142.86,142.86,142.785,142.79,260200000.0
2009-04-21 06:20:00,142.775,142.775,142.67,142.72,497000000.0
2009-04-21 06:25:00,142.72,142.78,142.72,142.75,328400000.0
2009-04-21 06:30:00,142.75,142.86,142.75,142.855,549200000.0
2009-04-21 06:35:00,142.855,143.21,142.805,143.21,1073000000.0
2009-04-21 06:40:00,143.215,143.4,143.165,143.345,1052000000.0
2009-04-21 06:45:00,143.345,143.43,143.23,143.245,769800000.0
2009-04-21 06:50:00,143.245,143.275,143.15,143.265,496400000.0
2009-04-21 06:55:00,143.265,143.27,143.16,143.185,621200000.0
2009-04-21 07:00:00,143.2,143.225,143.115,143.155,360600000.0
2009-04-21 07:05:00,143.155,143.325,143.14,143.315,406000000.0
2009-04-21 07:10:00,143.32,143.36,143.15,143.22,661800000.0
2009-04-21 07:15:00,143.22,143.235,143.155,143.19,203200000.0
2009-04-21 07:20:00,143.175,143.205,143.14,143.145,249800000.0
2009-04-21 07:25:00,143.145,143.145,143.03,143.07,471600000.0
2009-04-21 07:30:00,143.08,143.23,143.045,143.205,608300000.0
2009-04-21 07:35:00,143.24,143.315,143.175,143.19,626400000.0
2009-04-21 07:40:00,143.19,143.3,143.11,143.245,738200000.0
2009-04-21 07:45:00,143.21,143.24,143.165,143.18,305000000.0
2009-04-21 07:50:00,143.175,143.19,143.1,143.17,603000000.0
2009-04-21 07:55:00,143.16,143.44,143.15,143.355,655800000.0
2009-04-21 08:00:00,143.335,143.395,142.875,142.9,1217200000.0
2009-04-21 08:05:00,142.91,142.945,142.775,142.84,2000800004.0
2009-04-21 08:10:00,142.85,142.94,142.805,142.91,1514400000.0
2009-04-21 08:15:00,142.925,142.97,142.885,142.96,776000000.0
2009-04-21 08:20:00,142.98,143.09,142.785,142.82,1609800000.0
2009-04-21 08:25:00,142.83,142.88,142.785,142.865,1102600000.0
2009-04-21 08:30:00,142.865,142.875,142.57,142.66,1722800000.0
2009-04-21 08:35:00,142.66,142.68,142.345,142.37,1483200000.0
2009-04-21 08:40:00,142.36,142.565,142.36,142.565,1076500000.0
2009-04-21 08:45:00,142.565,142.715,142.36,142.445,1371000000.0
2009-04-21 08:50:00,142.44,142.475,142.335,142.425,1159400000.0
2009-04-21 08:55:00,142.425,142.425,141.93,141.935,1777800000.0
2009-04-21 09:00:00,141.925,142.395,141.915,142.325,1459080000.0
2009-04-21 09:05:00,142.315,142.33,142.165,142.19,983800000.0
2009-04-21 09:10:00,142.195,142.215,141.955,142.095,1353400000.0
2009-04-21 09:15:00,142.08,142.09,141.765,142.07,2317000000.0
2009-04-21 09:20:00,142.08,142.165,141.925,142.165,2542600002.0
2009-04-21 09:25:00,142.17,142.255,142.085,142.195,2395999999.0
2009-04-21 09:30:00,142.195,142.275,142.14,142.17,2207200000.0
2009-04-21 09:35:00,142.18,142.52,142.18,142.495,1531600000.0
2009-04-21 09:40:00,142.495,142.7,142.42,142.625,1948000000.0
2009-04-21 09:45:00,142.625,142.715,142.61,142.675,2059399997.0
2009-04-21 09:50:00,142.675,142.69,142.485,142.63,2413000000.0
2009-04-21 09:55:00,142.625,142.65,142.535,142.55,1743600000.0
2009-04-21 10:00:00,142.55,142.7,142.53,142.625,2173400000.0
2009-04-21 10:05:00,142.62,142.655,142.56,142.645,1550200000.0
2009-04-21 10:10:00,142.655,142.69,142.56,142.68,1676200003.0
2009-04-21 10:15:00,142.67,142.815,142.67,142.715,980000000.0
2009-04-21 10:20:00,142.71,142.86,142.655,142.845,1482399998.0
2009-04-21 10:25:00,142.845,142.97,142.795,142.795,1211200000.0
2009-04-21 10:30:00,142.75,143.015,142.685,142.975,1167400000.0
2009-04-21 10:35:00,142.98,143.22,142.91,143.135,1198800000.0
2009-04-21 10:40:00,143.125,143.18,143.045,143.18,1228800000.0
2009-04-21 10:45:00,143.19,143.21,143.075,143.08,1128400000.0
2009-04-21 10:50:00,143.08,143.095,142.715,142.795,1844600001.0
2009-04-21 10:55:00,142.815,143.015,142.81,142.985,1163400000.0
2009-04-21 11:00:00,142.99,143.575,142.945,143.545,1683200000.0
2009-04-21 11:05:00,143.56,143.56,143.35,143.365,1714700000.0
2009-04-21 11:10:00,143.355,143.525,143.28,143.39,1645400000.0
2009-04-21 11:15:00,143.395,143.495,143.365,143.44,1754000000.0
2009-04-21 11:20:00,143.44,143.57,143.41,143.44,1577400000.0
2009-04-21 11:25:00,143.44,143.56,143.35,143.365,1411400000.0
2009-04-21 11:30:00,143.38,143.43,143.325,143.38,1211400000.0
2009-04-21 11:35:00,143.385,143.47,143.225,143.225,1579000000.0
2009-04-21 11:40:00,143.225,143.225,142.97,143.02,1094600000.0
2009-04-21 11:45:00,143.035,143.145,142.96,142.98,1798399999.0
2009-04-21 11:50:00,142.98,143.08,142.98,143.07,758600000.0
2009-04-21 11:55:00,143.06,143.075,142.915,143.005,1399600000.0
2009-04-21 12:00:00,142.98,143.215,142.935,143.2,1653600000.0
2009-04-21 12:05:00,143.2,143.36,143.175,143.35,1612000001.0
2009-04-21 12:10:00,143.35,143.39,143.275,143.31,1031000000.0
2009-04-21 12:15:00,143.31,143.31,143.115,143.13,1415600000.0
2009-04-21 12:20:00,143.125,143.2,143.08,143.085,834800000.0
2009-04-21 12:25:00,143.075,143.205,143.035,143.14,1297200000.0
2009-04-21 12:30:00,143.13,143.26,143.12,143.24,943200000.0
2009-04-21 12:35:00,143.235,143.28,143.105,143.16,901400000.0
2009-04-21 12:40:00,143.16,143.175,142.94,142.965,1505400000.0
2009-04-21 12:45:00,142.955,142.97,142.72,142.73,1180000000.0
2009-04-21 12:50:00,142.72,142.8,142.6,142.63,1304400000.0
2009-04-21 12:55:00,142.63,142.775,142.425,142.61,1405200000.0
2009-04-21 13:00:00,142.605,142.745,142.6,142.66,1449600000.0
2009-04-21 13:05:00,142.655,142.665,142.455,142.54,1729100000.0
2009-04-21 13:10:00,142.535,142.69,142.525,142.685,883399999.0
2009-04-21 13:15:00,142.695,142.825,142.675,142.815,649600000.0
2009-04-21 13:20:00,142.815,142.995,142.815,142.905,992800000.0
2009-04-21 13:25:00,142.9,142.9,142.585,142.65,1129800000.0
2009-04-21 13:30:00,142.655,142.695,142.55,142.6,1361200000.0
2009-04-21 13:35:00,142.585,142.71,142.525,142.635,1224600000.0
2009-04-21 13:40:00,142.635,142.645,142.535,142.55,1310600000.0
2009-04-21 13:45:00,142.55,142.55,142.425,142.535,1792000000.0
2009-04-21 13:50:00,142.535,142.685,142.515,142.64,968400000.0
2009-04-21 13:55:00,142.645,142.665,142.545,142.61,1098400000.0
2009-04-21 14:00:00,142.61,142.64,142.575,142.575,614000000.0
2009-04-21 14:05:00,142.57,142.715,142.46,142.71,1153800000.0
2009-04-21 14:10:00,142.705,142.8,142.695,142.71,1492200000.0
2009-04-21 14:15:00,142.695,142.895,142.62,142.85,1536200000.0
2009-04-21 14:20:00,142.855,142.945,142.81,142.84,964800000.0
2009-04-21 14:25:00,142.825,142.925,142.755,142.8,1198200000.0
2009-04-21 14:30:00,142.805,143.025,142.795,142.82,1815200000.0
2009-04-21 14:35:00,142.83,142.985,142.785,142.975,1600200000.0
2009-04-21 14:40:00,142.975,143.235,142.96,143.185,1012400000.0
2009-04-21 14:45:00,143.185,143.19,143.07,143.07,1271800000.0
2009-04-21 14:50:00,143.075,143.16,143.05,143.065,899200000.0
2009-04-21 14:55:00,143.07,143.175,143.015,143.12,1136800000.0
2009-04-21 15:00:00,143.125,143.125,142.88,142.905,1400600000.0
2009-04-21 15:05:00,142.9,142.935,142.74,142.905,1434100000.0
2009-04-21 15:10:00,142.895,142.955,142.865,142.87,1410000000.0
2009-04-21 15:15:00,142.885,142.895,142.655,142.68,1806800000.0
2009-04-21 15:20:00,142.675,142.695,142.625,142.66,1187200000.0
2009-04-21 15:25:00,142.655,142.82,142.615,142.685,1104200000.0
2009-04-21 15:30:00,142.675,142.95,142.67,142.95,1284800000.0
2009-04-21 15:35:00,142.93,143.535,142.93,143.535,1334100000.0
2009-04-21 15:40:00,143.53,143.57,143.24,143.24,1434600000.0
2009-04-21 15:45:00,143.24,143.36,143.15,143.25,1643000001.0
2009-04-21 15:50:00,143.25,143.71,143.25,143.55,2059000000.0
2009-04-21 15:55:00,143.555,143.65,143.435,143.52,2469200001.0
2009-04-21 16:00:00,143.505,143.6,143.36,143.45,1828400000.0
2009-04-21 16:05:00,143.44,143.665,143.395,143.64,1446800000.0
2009-04-21 16:10:00,143.635,143.84,143.58,143.625,2318500000.0
2009-04-21 16:15:00,143.625,143.655,143.49,143.56,2205200000.0
2009-04-21 16:20:00,143.56,143.58,143.435,143.51,1320400000.0
2009-04-21 16:25:00,143.51,143.515,143.365,143.445,1828299999.0
2009-04-21 16:30:00,143.45,143.485,143.385,143.43,1271600000.0
2009-04-21 16:35:00,143.43,143.52,143.38,143.495,1894000000.0
2009-04-21 16:40:00,143.5,143.72,143.465,143.685,1197200000.0
2009-04-21 16:45:00,143.675,143.88,143.625,143.695,1339600000.0
2009-04-21 16:50:00,143.685,143.87,143.68,143.705,1455600000.0
2009-04-21 16:55:00,143.705,143.845,143.7,143.705,1286400000.0
2009-04-21 17:00:00,143.72,144.06,143.705,143.995,1316800000.0
2009-04-21 17:05:00,143.99,144.345,143.985,144.315,1429399999.0
2009-04-21 17:10:00,144.325,144.415,144.235,144.375,3061999998.0
2009-04-21 17:15:00,144.375,144.6,144.35,144.575,3160800002.0
2009-04-21 17:20:00,144.585,144.61,144.52,144.545,2988600001.0
2009-04-21 17:25:00,144.545,144.65,144.295,144.31,2901600001.0
2009-04-21 17:30:00,144.305,144.505,144.25,144.49,2268600000.0
2009-04-21 17:35:00,144.495,144.52,144.33,144.33,2171800001.0
2009-04-21 17:40:00,144.33,144.485,144.27,144.45,2142599999.0
2009-04-21 17:45:00,144.45,144.73,144.45,144.71,2463800002.0
2009-04-21 17:50:00,144.71,144.73,144.525,144.7,2374600000.0
2009-04-21 17:55:00,144.7,144.925,144.66,144.875,2661800001.0
2009-04-21 18:00:00,144.87,144.955,144.705,144.725,2410199999.0
2009-04-21 18:05:00,144.73,144.805,144.495,144.495,2330400000.0
2009-04-21 18:10:00,144.495,144.57,144.39,144.565,1880799990.0
2009-04-21 18:15:00,144.57,144.645,144.545,144.62,1310000003.0
2009-04-21 18:20:00,144.605,144.93,144.595,144.82,1941200000.0
2009-04-21 18:25:00,144.825,144.825,144.64,144.655,1663800000.0
2009-04-21 18:30:00,144.655,144.875,144.625,144.835,1606599999.0
2009-04-21 18:35:00,144.83,144.93,144.77,144.775,1223000000.0
2009-04-21 18:40:00,144.79,144.88,144.755,144.8,1642400000.0
2009-04-21 18:45:00,144.8,145.055,144.795,144.945,1769400000.0
2009-04-21 18:50:00,144.94,145.05,144.865,145.02,1479600000.0
2009-04-21 18:55:00,145.02,145.07,144.87,144.905,1377200000.0
2009-04-21 19:00:00,144.9,144.91,144.795,144.85,1621600000.0
2009-04-21 19:05:00,144.84,144.915,144.765,144.89,1534000001.0
2009-04-21 19:10:00,144.89,144.985,144.875,144.94,1011200000.0
2009-04-21 19:15:00,144.94,144.995,144.86,144.875,1300800000.0
2009-04-21 19:20:00,144.88,144.915,144.78,144.79,1167200000.0
2009-04-21 19:25:00,144.78,144.81,144.76,144.785,775200000.0
2009-04-21 19:30:00,144.785,144.795,144.635,144.65,1505400000.0
2009-04-21 19:35:00,144.655,144.745,144.65,144.725,866600000.0
2009-04-21 19:40:00,144.725,144.93,144.725,144.84,1155800001.0
2009-04-21 19:45:00,144.84,144.925,144.82,144.825,1065600000.0
2009-04-21 19:50:00,144.825,144.87,144.76,144.79,909800000.0
2009-04-21 19:55:00,144.8,144.885,144.78,144.88,1108400000.0
2009-04-21 20:00:00,144.88,144.98,144.85,144.85,1094000000.0
2009-04-21 20:05:00,144.865,144.94,144.845,144.94,765200000.0
2009-04-21 20:10:00,144.93,144.955,144.805,144.815,976800000.0
2009-04-21 20:15:00,144.815,144.82,144.685,144.705,1268400000.0
2009-04-21 20:20:00,144.705,144.745,144.62,144.635,986200000.0
2009-04-21 20:25:00,144.635,144.79,144.575,144.76,1065200000.0
2009-04-21 20:30:00,144.76,144.785,144.65,144.695,1374000000.0
2009-04-21 20:35:00,144.695,145.065,144.695,145.035,1912800000.0
2009-04-21 20:40:00,145.025,145.075,144.97,145.035,1700600000.0
2009-04-21 20:45:00,145.04,145.085,144.975,144.98,1083000001.0
2009-04-21 20:50:00,144.985,144.985,144.69,144.69,2127800001.0
2009-04-21 20:55:00,144.69,144.785,144.63,144.73,1708400000.0
2009-04-21 21:00:00,144.74,144.815,144.69,144.795,1155799999.0
2009-04-21 21:05:00,144.795,144.985,144.775,144.945,1277600000.0
2009-04-21 21:10:00,144.95,145.06,144.905,144.91,1153600000.0
2009-04-21 21:15:00,144.92,145.165,144.92,145.065,1469200000.0
2009-04-21 21:20:00,145.08,145.08,144.9,144.9,1209600000.0
2009-04-21 21:25:00,144.915,144.935,144.79,144.79,699200000.0
2009-04-21 21:30:00,144.8,144.825,144.76,144.825,454400000.0
2009-04-21 21:35:00,144.83,144.85,144.7,144.77,1032000000.0
2009-04-21 21:40:00,144.77,144.805,144.715,144.78,963200000.0
2009-04-21 21:45:00,144.775,144.775,144.675,144.72,884800000.0
2009-04-21 21:50:00,144.72,144.775,144.72,144.755,667200000.0
2009-04-21 21:55:00,144.76,144.875,144.76,144.825,606400000.0
2009-04-21 22:00:00,144.825,144.915,144.775,144.895,901800000.0
2009-04-21 22:05:00,144.895,144.92,144.86,144.87,387200000.0
2009-04-21 22:10:00,144.875,144.89,144.86,144.885,198400000.0
2009-04-21 22:15:00,144.885,144.89,144.815,144.875,418000000.0
2009-04-21 22:20:00,144.875,144.93,144.805,144.81,370000000.0
2009-04-21 22:25:00,144.795,144.845,144.77,144.845,462000000.0
2009-04-21 22:30:00,144.845,144.86,144.815,144.845,361600000.0
2009-04-21 22:35:00,144.845,144.935,144.825,144.89,654200000.0
2009-04-21 22:40:00,144.89,144.91,144.875,144.905,246400000.0
2009-04-21 22:45:00,144.915,144.97,144.885,144.93,579200000.0
2009-04-21 22:50:00,144.905,144.965,144.885,144.93,459200000.0
2009-04-21 22:55:00,144.94,144.96,144.81,144.81,559400000.0
2009-04-21 23:00:00,144.81,144.845,144.785,144.825,329600000.0
2009-04-21 23:05:00,144.82,144.855,144.8,144.815,278600000.0
2009-04-21 23:10:00,144.81,144.85,144.795,144.845,212400000.0
2009-04-21 23:15:00,144.855,144.87,144.79,144.84,409600000.0
2009-04-21 23:20:00,144.84,144.85,144.66,144.695,320800000.0
2009-04-21 23:25:00,144.695,144.805,144.68,144.72,504600000.0
2009-04-21 23:30:00,144.695,144.795,144.66,144.765,274200000.0
2009-04-21 23:35:00,144.765,144.79,144.735,144.775,286400000.0
2009-04-21 23:40:00,144.78,144.79,144.745,144.78,331800000.0
2009-04-21 23:45:00,144.795,144.795,144.71,144.71,279400000.0
2009-04-21 23:50:00,144.735,144.76,144.695,144.745,304200000.0
2009-04-21 23:55:00,144.76,144.785,144.74,144.75,172800000.0
2009-04-22 00:00:00,144.75,144.75,144.7,144.705,241600000.0
2009-04-22 00:05:00,144.695,144.73,144.649,144.7,276000000.0
2009-04-22 00:10:00,144.705,144.705,144.6,144.62,306200000.0
2009-04-22 00:15:00,144.615,144.645,144.575,144.645,252800000.0
2009-04-22 00:20:00,144.605,144.67,144.605,144.635,155200000.0
2009-04-22 00:25:00,144.635,144.645,144.585,144.624,375600000.0
2009-04-22 00:30:00,144.64,144.7,144.63,144.68,403200000.0
2009-04-22 00:35:00,144.69,144.725,144.618,144.675,535200000.0
2009-04-22 00:40:00,144.675,144.78,144.675,144.705,417000000.0
2009-04-22 00:45:00,144.705,144.705,144.615,144.695,490800000.0
2009-04-22 00:50:00,144.69,144.7,144.625,144.635,593600000.0
2009-04-22 00:55:00,144.635,144.665,144.57,144.58,649200000.0
2009-04-22 01:00:00,144.585,144.625,144.575,144.605,662400000.0
2009-04-22 01:05:00,144.63,144.655,144.575,144.635,417600000.0
2009-04-22 01:10:00,144.63,144.775,144.605,144.715,982400000.0
2009-04-22 01:15:00,144.685,144.86,144.685,144.86,686400000.0
2009-04-22 01:20:00,144.855,144.95,144.745,144.94,515200000.0
2009-04-22 01:25:00,144.91,144.91,144.805,144.83,230400000.0
2009-04-22 01:30:00,144.84,144.86,144.785,144.815,169600000.0
2009-04-22 01:35:00,144.82,144.845,144.805,144.805,91200000.0
2009-04-22 01:40:00,144.805,144.805,144.72,144.74,248000000.0
2009-04-22 01:45:00,144.745,144.875,144.64,144.665,467200000.0
2009-04-22 01:50:00,144.675,144.685,144.44,144.44,837600000.0
2009-04-22 01:55:00,144.45,144.555,144.405,144.485,1008000000.0
2009-04-22 02:00:00,144.475,144.475,144.365,144.42,755000000.0
2009-04-22 02:05:00,144.425,144.485,144.36,144.475,1033400000.0
2009-04-22 02:10:00,144.475,144.555,144.305,144.34,1797400000.0
2009-04-22 02:15:00,144.34,144.49,144.305,144.475,1001000000.0
2009-04-22 02:20:00,144.49,144.49,144.295,144.385,1144600000.0
2009-04-22 02:25:00,144.4,144.46,144.36,144.45,465000000.0
2009-04-22 02:30:00,144.45,144.5,144.355,144.365,836000000.0
2009-04-22 02:35:00,144.38,144.495,144.355,144.435,689000000.0
2009-04-22 02:40:00,144.435,144.515,144.365,144.44,996000000.0
2009-04-22 02:45:00,144.43,144.46,144.325,144.34,920000000.0
2009-04-22 02:50:00,144.335,144.61,144.335,144.5,1224600000.0
2009-04-22 02:55:00,144.505,144.55,144.355,144.47,1117600000.0
2009-04-22 03:00:00,144.47,144.65,144.47,144.54,1348000000.0
2009-04-22 03:05:00,144.52,144.57,144.385,144.42,961600000.0
2009-04-22 03:10:00,144.42,144.445,144.26,144.28,1236200000.0
2009-04-22 03:15:00,144.285,144.32,144.2,144.205,1160599999.0
2009-04-22 03:20:00,144.2,144.265,144.15,144.23,681800000.0
2009-04-22 03:25:00,144.23,144.34,144.215,144.215,1584799999.0
2009-04-22 03:30:00,144.225,144.355,144.19,144.25,1640800000.0
2009-04-22 03:35:00,144.25,144.25,143.965,143.98,1361000000.0
2009-04-22 03:40:00,143.98,143.985,143.875,143.935,973200000.0
2009-04-22 03:45:00,143.935,144.01,143.915,143.98,915900000.0
2009-04-22 03:50:00,143.975,144.085,143.975,144.02,1487600000.0
2009-04-22 03:55:00,144.04,144.04,143.89,143.91,1388600000.0
2009-04-22 04:00:00,143.9,144.045,143.87,143.915,996800000.0
2009-04-22 04:05:00,143.925,143.99,143.88,143.965,741600000.0
2009-04-22 04:10:00,143.965,143.995,143.85,143.965,378200000.0
2009-04-22 04:15:00,143.96,143.995,143.905,143.905,781200000.0
2009-04-22 04:20:00,143.9,143.92,143.855,143.895,488800000.0
2009-04-22 04:25:00,143.885,143.995,143.845,143.975,1080400000.0
2009-04-22 04:30:00,143.99,144.02,143.92,143.99,1131000000.0
2009-04-22 04:35:00,143.985,144.205,143.985,144.2,976200000.0
2009-04-22 04:40:00,144.195,144.215,144.045,144.115,413600000.0
2009-04-22 04:45:00,144.125,144.185,144.125,144.17,268800000.0
2009-04-22 04:50:00,144.17,144.2,143.965,143.985,690000000.0
2009-04-22 04:55:00,143.99,144.075,143.985,144.065,551200000.0
2009-04-22 05:00:00,144.055,144.085,143.975,143.98,296000000.0
2009-04-22 05:05:00,143.98,143.985,143.835,143.885,579200000.0
2009-04-22 05:10:00,143.885,143.93,143.84,143.87,539000000.0
2009-04-22 05:15:00,143.87,143.98,143.86,143.955,175000000.0
2009-04-22 05:20:00,143.955,143.975,143.91,143.915,108200000.0
2009-04-22 05:25:00,143.915,144.0,143.915,143.92,292800000.0
2009-04-22 05:30:00,143.92,143.93,143.605,143.61,579200000.0
2009-04-22 05:35:00,143.61,143.705,143.61,143.685,935000000.0
2009-04-22 05:40:00,143.685,143.69,143.435,143.5,879500000.0
2009-04-22 05:45:00,143.5,143.58,143.41,143.58,1353600000.0
2009-04-22 05:50:00,143.58,143.615,143.525,143.605,808400000.0
2009-04-22 05:55:00,143.61,143.615,143.505,143.515,370400000.0
2009-04-22 06:00:00,143.53,143.69,143.53,143.69,198800000.0
2009-04-22 06:05:00,143.685,143.89,143.685,143.79,1008600000.0
2009-04-22 06:10:00,143.79,143.795,143.64,143.655,831600000.0
2009-04-22 06:15:00,143.65,143.665,143.55,143.56,790800000.0
2009-04-22 06:20:00,143.555,143.7,143.555,143.635,797600000.0
2009-04-22 06:25:00,143.635,143.635,143.48,143.5,973400000.0
2009-04-22 06:30:00,143.5,143.525,143.39,143.44,859400000.0
2009-04-22 06:35:00,143.435,143.47,143.39,143.42,875000000.0
2009-04-22 06:40:00,143.415,143.635,143.39,143.625,585200000.0
2009-04-22 06:45:00,143.63,143.74,143.63,143.715,934800000.0
2009-04-22 06:50:00,143.71,143.715,143.605,143.625,253800000.0
2009-04-22 06:55:00,143.62,143.725,143.605,143.69,385200000.0
2009-04-22 07:00:00,143.69,143.755,143.64,143.655,587600000.0
2009-04-22 07:05:00,143.655,143.675,143.565,143.675,678600000.0
2009-04-22 07:10:00,143.675,143.71,143.635,143.7,524600000.0
2009-04-22 07:15:00,143.7,143.95,143.695,143.925,672300000.0
2009-04-22 07:20:00,143.925,143.96,143.84,143.925,779800000.0
2009-04-22 07:25:00,143.93,143.98,143.855,143.96,658200000.0
2009-04-22 07:30:00,143.96,144.06,143.91,143.995,935800000.0
2009-04-22 07:35:00,144.0,144.045,143.965,144.015,740800000.0
2009-04-22 07:40:00,144.015,144.015,143.945,143.945,251600000.0
2009-04-22 07:45:00,143.945,143.96,143.81,143.93,1322600000.0
2009-04-22 07:50:00,143.93,143.93,143.695,143.795,1229800000.0
2009-04-22 07:55:00,143.795,143.855,143.74,143.795,356000000.0
2009-04-22 08:00:00,143.805,143.885,143.775,143.875,1211200000.0
2009-04-22 08:05:00,143.865,144.215,143.85,144.215,2139200000.0
2009-04-22 08:10:00,144.22,144.425,144.21,144.385,1625000001.0
2009-04-22 08:15:00,144.375,144.375,144.205,144.215,1075600000.0
2009-04-22 08:20:00,144.215,144.25,144.035,144.09,1617600000.0
2009-04-22 08:25:00,144.09,144.215,144.08,144.21,806200000.0
2009-04-22 08:30:00,144.2,144.24,144.0,144.015,1132200000.0
2009-04-22 08:35:00,144.015,144.105,143.995,144.055,1169400000.0
2009-04-22 08:40:00,144.055,144.075,143.93,143.975,1380000000.0
2009-04-22 08:45:00,143.975,143.985,143.78,143.805,1012700000.0
2009-04-22 08:50:00,143.81,143.845,143.605,143.705,1404600000.0
2009-04-22 08:55:00,143.69,143.745,143.525,143.585,1158400000.0
2009-04-22 09:00:00,143.58,143.595,143.22,143.25,1898800001.0
2009-04-22 09:05:00,143.25,143.32,143.08,143.23,1784000000.0
2009-04-22 09:10:00,143.225,143.265,143.06,143.06,1991999999.0
2009-04-22 09:15:00,143.07,143.23,143.035,143.205,1483199999.0
2009-04-22 09:20:00,143.205,143.35,143.16,143.265,2073599999.0
2009-04-22 09:25:00,143.275,143.475,143.275,143.38,1595800000.0
2009-04-22 09:30:00,143.38,143.38,143.225,143.25,1548200000.0
2009-04-22 09:35:00,143.26,143.405,143.24,143.33,1233400000.0
2009-04-22 09:40:00,143.33,143.345,143.02,143.035,920599999.0
2009-04-22 09:45:00,143.04,143.09,142.965,143.03,2120799991.0
2009-04-22 09:50:00,143.035,143.195,143.02,143.16,1862800000.0
2009-04-22 09:55:00,143.16,143.25,143.055,143.075,1591200000.0
2009-04-22 10:00:00,143.065,143.23,143.04,143.135,1624100000.0
2009-04-22 10:05:00,143.13,143.34,143.115,143.315,1615799999.0
2009-04-22 10:10:00,143.305,143.53,143.3,143.44,1691800000.0
2009-04-22 10:15:00,143.44,143.48,143.34,143.375,1589600000.0
2009-04-22 10:20:00,143.375,143.46,143.33,143.425,884200000.0
2009-04-22 10:25:00,143.42,143.435,143.305,143.38,1353600000.0
2009-04-22 10:30:00,143.375,143.6,143.21,143.21,1395400000.0
2009-04-22 10:35:00,143.215,143.27,143.015,143.015,1438800000.0
2009-04-22 10:40:00,143.015,143.025,142.85,142.91,1801999999.0
2009-04-22 10:45:00,142.915,143.115,142.905,143.015,1521400000.0
2009-04-22 10:50:00,143.005,143.02,142.695,142.79,1740099999.0
2009-04-22 10:55:00,142.79,142.865,142.74,142.755,1754200000.0
2009-04-22 11:00:00,142.76,142.91,142.72,142.86,1761400000.0
2009-04-22 11:05:00,142.86,142.92,142.77,142.785,1574600000.0
2009-04-22 11:10:00,142.79,142.95,142.765,142.945,1449200000.0
2009-04-22 11:15:00,142.945,142.98,142.725,142.73,1704600000.0
2009-04-22 11:20:00,142.715,142.81,142.655,142.8,1643000000.0
2009-04-22 11:25:00,142.795,142.835,142.715,142.79,2344399999.0
2009-04-22 11:30:00,142.79,142.8,142.625,142.785,1621600000.0
2009-04-22 11:35:00,142.78,142.825,142.54,142.8,1737400000.0
2009-04-22 11:40:00,142.8,142.985,142.74,142.855,1487800000.0
2009-04-22 11:45:00,142.86,142.89,142.755,142.81,1863000001.0
2009-04-22 11:50:00,142.815,142.825,142.69,142.78,1435200000.0
2009-04-22 11:55:00,142.775,142.795,142.595,142.645,1345199999.0
2009-04-22 12:00:00,142.645,142.71,142.6,142.67,1521200000.0
2009-04-22 12:05:00,142.648,142.718,142.595,142.595,2180400000.0
2009-04-22 12:10:00,142.595,142.785,142.42,142.775,1663200000.0
2009-04-22 12:15:00,142.805,143.1,142.805,143.055,1988000000.0
2009-04-22 12:20:00,143.055,143.38,143.05,143.24,2071399999.0
2009-04-22 12:25:00,143.25,143.435,143.155,143.205,1598200001.0
2009-04-22 12:30:00,143.205,143.235,143.06,143.13,904200000.0
2009-04-22 12:35:00,143.125,143.14,142.92,142.98,893000000.0
2009-04-22 12:40:00,142.975,143.095,142.975,143.08,875800000.0
2009-04-22 12:45:00,143.08,143.22,143.06,143.17,691400000.0
2009-04-22 12:50:00,143.165,143.295,143.16,143.245,514000000.0
2009-04-22 12:55:00,143.245,143.355,143.19,143.19,971600000.0
2009-04-22 13:00:00,143.2,143.275,143.18,143.215,692200000.0
2009-04-22 13:05:00,143.215,143.215,142.93,143.0,1284800000.0
2009-04-22 13:10:00,143.015,143.025,142.895,142.97,652800000.0
2009-04-22 13:15:00,142.975,142.985,142.895,142.94,328400000.0
2009-04-22 13:20:00,142.935,143.095,142.935,143.07,681200000.0
2009-04-22 13:25:00,143.07,143.265,143.065,143.215,792600000.0
2009-04-22 13:30:00,143.215,143.26,142.99,143.085,1057000000.0
2009-04-22 13:35:00,143.09,143.175,143.085,143.135,729000000.0
2009-04-22 13:40:00,143.13,143.4,143.09,143.365,1312800000.0
2009-04-22 13:45:00,143.365,143.435,143.21,143.285,1101200000.0
2009-04-22 13:50:00,143.285,143.56,143.24,143.52,1432200000.0
2009-04-22 13:55:00,143.53,143.675,143.495,143.515,1546800000.0
2009-04-22 14:00:00,143.51,143.515,142.815,142.885,2453500000.0
2009-04-22 14:05:00,142.89,143.235,142.815,142.88,2133800000.0
2009-04-22 14:10:00,142.875,142.92,142.725,142.81,1603000000.0
2009-04-22 14:15:00,142.825,142.845,142.255,142.345,1689800000.0
2009-04-22 14:20:00,142.345,142.35,141.46,141.74,2406200011.0
2009-04-22 14:25:00,141.755,141.995,141.705,141.955,2005600000.0
2009-04-22 14:30:00,141.955,142.01,141.115,141.36,1724100000.0
2009-04-22 14:35:00,141.35,141.73,141.34,141.73,1941200000.0
2009-04-22 14:40:00,141.745,141.755,141.18,141.21,1617400000.0
2009-04-22 14:45:00,141.22,141.45,141.195,141.385,2178700000.0
2009-04-22 14:50:00,141.39,141.53,141.295,141.47,1968000000.0
2009-04-22 14:55:00,141.47,141.485,141.155,141.155,1098799999.0
2009-04-22 15:00:00,141.145,141.255,140.87,140.94,2141400000.0
2009-04-22 15:05:00,140.95,140.97,140.6,140.775,2393400000.0
2009-04-22 15:10:00,140.78,141.075,140.775,140.99,1170000000.0
2009-04-22 15:15:00,140.985,141.05,140.9,140.98,1131400000.0
2009-04-22 15:20:00,140.99,141.195,140.96,141.11,1085000000.0
2009-04-22 15:25:00,141.11,141.31,141.095,141.29,1740800000.0
2009-04-22 15:30:00,141.285,141.34,141.115,141.25,1702400000.0
2009-04-22 15:35:00,141.285,141.665,141.27,141.575,1927400000.0
2009-04-22 15:40:00,141.575,141.935,141.53,141.65,1764499996.0
2009-04-22 15:45:00,141.655,141.71,141.545,141.62,1359600000.0
2009-04-22 15:50:00,141.625,141.93,141.48,141.705,2208400000.0
2009-04-22 15:55:00,141.7,141.935,141.695,141.935,1960800000.0
2009-04-22 16:00:00,141.935,142.435,141.935,142.215,2058800000.0
2009-04-22 16:05:00,142.19,142.26,142.0,142.13,2047000000.0
2009-04-22 16:10:00,142.13,142.385,142.085,142.385,1642400000.0
2009-04-22 16:15:00,142.39,142.6,142.29,142.33,2023200000.0
2009-04-22 16:20:00,142.315,142.845,142.31,142.745,1377600000.0
2009-04-22 16:25:00,142.745,142.955,142.72,142.72,1510400000.0
2009-04-22 16:30:00,142.715,142.77,142.46,142.485,1288800000.0
2009-04-22 16:35:00,142.48,142.62,142.455,142.515,1388800000.0
2009-04-22 16:40:00,142.5,142.58,142.3,142.32,1509200000.0
2009-04-22 16:45:00,142.32,142.52,142.305,142.425,1270600000.0
2009-04-22 16:50:00,142.425,142.545,142.34,142.38,1489800000.0
2009-04-22 16:55:00,142.375,142.64,142.375,142.57,1879600000.0
2009-04-22 17:00:00,142.545,142.555,142.265,142.28,2311200000.0
2009-04-22 17:05:00,142.285,142.375,142.27,142.3,1690400000.0
2009-04-22 17:10:00,142.305,142.35,142.19,142.265,1263199999.0
2009-04-22 17:15:00,142.275,142.35,142.195,142.315,1036800000.0
2009-04-22 17:20:00,142.315,142.365,142.28,142.365,1015200000.0
2009-04-22 17:25:00,142.365,142.495,142.3,142.385,1151000000.0
2009-04-22 17:30:00,142.39,142.435,142.28,142.3,1170400000.0
2009-04-22 17:35:00,142.315,142.315,142.215,142.3,1378200000.0
2009-04-22 17:40:00,142.3,142.5,142.24,142.25,1144800000.0
2009-04-22 17:45:00,142.255,142.345,142.2,142.22,844800000.0
2009-04-22 17:50:00,142.21,142.21,142.04,142.105,900800000.0
2009-04-22 17:55:00,142.11,142.245,142.085,142.245,836800000.0
2009-04-22 18:00:00,142.24,142.265,142.005,142.02,1774400000.0
2009-04-22 18:05:00,142.015,142.075,141.98,142.035,616000000.0
2009-04-22 18:10:00,142.035,142.125,142.01,142.05,445200000.0
2009-04-22 18:15:00,142.05,142.065,141.835,141.835,754000000.0
2009-04-22 18:20:00,141.835,141.865,141.745,141.86,3221799993.0
2009-04-22 18:25:00,141.86,141.885,141.66,141.675,2604800031.0
2009-04-22 18:30:00,141.66,141.715,141.61,141.715,788800000.0
2009-04-22 18:35:00,141.71,141.715,141.61,141.66,960600000.0
2009-04-22 18:40:00,141.68,141.695,141.58,141.58,745800000.0
2009-04-22 18:45:00,141.59,141.59,141.365,141.475,1292600000.0
2009-04-22 18:50:00,141.48,141.665,141.475,141.655,954800000.0
2009-04-22 18:55:00,141.65,141.8,141.635,141.755,629000000.0
2009-04-22 19:00:00,141.755,141.8,141.67,141.76,572200000.0
2009-04-22 19:05:00,141.765,141.855,141.715,141.8,829400000.0
2009-04-22 19:10:00,141.79,141.79,141.605,141.685,653600000.0
2009-04-22 19:15:00,141.695,141.76,141.65,141.72,614200000.0
2009-04-22 19:20:00,141.715,141.79,141.705,141.765,661600000.0
2009-04-22 19:25:00,141.765,141.9,141.765,141.875,482200000.0
2009-04-22 19:30:00,141.865,141.945,141.82,141.94,631800000.0
2009-04-22 19:35:00,141.935,142.125,141.895,142.065,585600000.0
2009-04-22 19:40:00,142.075,142.11,141.93,141.95,554200000.0
2009-04-22 19:45:00,141.945,142.0,141.895,141.97,723000000.0
2009-04-22 19:50:00,141.965,141.98,141.88,141.91,540600000.0
2009-04-22 19:55:00,141.915,141.915,141.725,141.725,749400000.0
2009-04-22 20:00:00,141.7,141.82,141.655,141.795,1034400000.0
2009-04-22 20:05:00,141.79,141.9,141.72,141.86,611600000.0
2009-04-22 20:10:00,141.86,141.885,141.8,141.85,320800000.0
2009-04-22 20:15:00,141.85,141.985,141.85,141.97,710200000.0
2009-04-22 20:20:00,141.975,142.095,141.955,142.075,395000000.0
2009-04-22 20:25:00,142.1,142.18,142.08,142.17,783400000.0
2009-04-22 20:30:00,142.19,142.4,142.17,142.33,999700000.0
2009-04-22 20:35:00,142.325,142.44,142.305,142.43,764400000.0
2009-04-22 20:40:00,142.44,142.59,142.44,142.545,1194200000.0
2009-04-22 20:45:00,142.545,142.615,142.53,142.555,1115800000.0
2009-04-22 20:50:00,142.555,142.61,142.495,142.59,778200000.0
2009-04-22 20:55:00,142.59,142.6,142.305,142.305,739400000.0
2009-04-22 21:00:00,142.295,142.42,142.285,142.37,1044600000.0
2009-04-22 21:05:00,142.37,142.42,142.3,142.325,472400000.0
2009-04-22 21:10:00,142.33,142.51,142.33,142.49,522800000.0
2009-04-22 21:15:00,142.49,142.625,142.39,142.42,993200000.0
2009-04-22 21:20:00,142.405,142.49,142.38,142.415,838200000.0
2009-04-22 21:25:00,142.41,142.455,142.375,142.455,577600000.0
2009-04-22 21:30:00,142.475,142.53,142.415,142.455,455200000.0
2009-04-22 21:35:00,142.465,142.475,142.2,142.21,1031800000.0
2009-04-22 21:40:00,142.215,142.27,142.09,142.115,1148800000.0
2009-04-22 21:45:00,142.125,142.14,141.895,141.94,1059200000.0
2009-04-22 21:50:00,141.95,142.04,141.935,141.99,812400000.0
2009-04-22 21:55:00,141.99,141.995,141.815,141.875,1169800000.0
2009-04-22 22:00:00,141.875,141.895,141.7,141.705,1484400000.0
2009-04-22 22:05:00,141.72,141.735,141.53,141.545,920800000.0
2009-04-22 22:10:00,141.545,141.675,141.53,141.645,541800000.0
2009-04-22 22:15:00,141.65,141.735,141.63,141.675,567600000.0
2009-04-22 22:20:00,141.675,141.77,141.67,141.77,483400000.0
2009-04-22 22:25:00,141.755,141.825,141.71,141.805,273200000.0
2009-04-22 22:30:00,141.795,141.91,141.78,141.85,596600000.0
2009-04-22 22:35:00,141.855,141.92,141.825,141.86,844000000.0
2009-04-22 22:40:00,141.87,141.91,141.835,141.85,419200000.0
2009-04-22 22:45:00,141.855,141.9,141.8,141.855,575400000.0
2009-04-22 22:50:00,141.865,141.925,141.865,141.895,330400000.0
2009-04-22 22:55:00,141.905,142.0,141.88,142.0,385400000.0
2009-04-22 23:00:00,142.0,142.02,141.91,141.97,288600000.0
2009-04-22 23:05:00,141.98,141.98,141.84,141.84,247400000.0
2009-04-22 23:10:00,141.855,141.865,141.785,141.805,290600000.0
2009-04-22 23:15:00,141.805,141.82,141.76,141.775,189800000.0
2009-04-22 23:20:00,141.785,141.81,141.75,141.795,223000000.0
2009-04-22 23:25:00,141.795,141.85,141.795,141.83,92600000.0
2009-04-22 23:30:00,141.835,141.88,141.825,141.845,141200000.0
2009-04-22 23:35:00,141.85,141.955,141.845,141.875,136800000.0
2009-04-22 23:40:00,141.812,141.855,141.79,141.795,412000000.0
2009-04-22 23:45:00,141.795,141.8,141.735,141.755,232800000.0
2009-04-22 23:50:00,141.76,141.845,141.76,141.825,152800000.0
2009-04-22 23:55:00,141.83,141.87,141.82,141.855,175600000.0
2009-04-23 00:00:00,141.86,141.9,141.84,141.9,152800000.0
2009-04-23 00:05:00,141.915,142.065,141.855,142.055,266000000.0
2009-04-23 00:10:00,142.065,142.065,141.99,142.035,254600000.0
2009-04-23 00:15:00,142.03,142.105,142.01,142.08,359000000.0
2009-04-23 00:20:00,142.08,142.08,142.0,142.045,198800000.0
2009-04-23 00:25:00,142.05,142.095,142.015,142.065,438200000.0
2009-04-23 00:30:00,142.065,142.09,142.055,142.09,167600000.0
2009-04-23 00:35:00,142.09,142.125,142.075,142.08,200400000.0
2009-04-23 00:40:00,142.08,142.125,142.04,142.1,161000000.0
2009-04-23 00:45:00,142.1,142.1,142.025,142.08,236000000.0
2009-04-23 00:50:00,142.095,142.195,142.085,142.16,317800000.0
2009-04-23 00:55:00,142.16,142.16,142.07,142.155,117200000.0
2009-04-23 01:00:00,142.15,142.2,142.115,142.15,172000000.0
2009-04-23 01:05:00,142.15,142.155,142.086,142.12,328800000.0
2009-04-23 01:10:00,142.125,142.185,142.085,142.15,195600000.0
2009-04-23 01:15:00,142.14,142.15,141.975,141.98,344200000.0
2009-04-23 01:20:00,141.98,142.055,141.895,142.03,472600000.0
2009-04-23 01:25:00,142.03,142.03,141.97,142.02,288200000.0
2009-04-23 01:30:00,142.02,142.065,141.915,141.925,479800000.0
2009-04-23 01:35:00,141.93,142.0,141.775,141.86,446800000.0
2009-04-23 01:40:00,141.855,141.92,141.825,141.905,325800000.0
2009-04-23 01:45:00,141.905,142.02,141.905,142.005,279000000.0
2009-04-23 01:50:00,142.01,142.02,141.89,141.91,260600000.0
2009-04-23 01:55:00,141.92,142.14,141.8,142.125,567300000.0
2009-04-23 02:00:00,142.12,142.12,141.995,142.045,1053400000.0
2009-04-23 02:05:00,142.05,142.175,142.05,142.175,392800000.0
2009-04-23 02:10:00,142.175,142.33,142.16,142.23,588400000.0
2009-04-23 02:15:00,142.22,142.22,142.075,142.135,410600000.0
2009-04-23 02:20:00,142.14,142.23,142.105,142.175,446600000.0
2009-04-23 02:25:00,142.175,142.185,141.995,142.01,287200000.0
2009-04-23 02:30:00,142.04,142.06,141.985,142.005,251200000.0
2009-04-23 02:35:00,142.01,142.01,141.815,141.86,549800000.0
2009-04-23 02:40:00,141.86,141.885,141.615,141.71,1431600000.0
2009-04-23 02:45:00,141.705,141.705,141.55,141.55,973400000.0
2009-04-23 02:50:00,141.56,141.575,141.47,141.53,977400000.0
2009-04-23 02:55:00,141.395,141.555,141.375,141.505,919800000.0
2009-04-23 03:00:00,141.505,141.515,141.36,141.475,1256800000.0
2009-04-23 03:05:00,141.47,141.54,141.44,141.515,462200000.0
2009-04-23 03:10:00,141.525,141.62,141.415,141.53,619400000.0
2009-04-23 03:15:00,141.535,141.55,141.48,141.52,267000000.0
2009-04-23 03:20:00,141.515,141.52,141.415,141.42,476200000.0
2009-04-23 03:25:00,141.42,141.43,141.12,141.13,714500000.0
2009-04-23 03:30:00,141.135,141.215,141.075,141.11,949900000.0
2009-04-23 03:35:00,141.11,141.34,141.1,141.305,915800000.0
2009-04-23 03:40:00,141.3,141.435,141.235,141.395,790200000.0
2009-04-23 03:45:00,141.39,141.39,141.265,141.345,370600000.0
2009-04-23 03:50:00,141.345,141.345,141.245,141.295,497600000.0
2009-04-23 03:55:00,141.305,141.46,141.29,141.45,505600000.0
2009-04-23 04:00:00,141.445,141.57,141.42,141.455,712600000.0
2009-04-23 04:05:00,141.455,141.54,141.425,141.53,221200000.0
2009-04-23 04:10:00,141.53,141.615,141.515,141.56,411400000.0
2009-04-23 04:15:00,141.565,141.565,141.365,141.4,587000000.0
2009-04-23 04:20:00,141.39,141.455,141.3,141.34,453600000.0
2009-04-23 04:25:00,141.33,141.415,141.32,141.375,457400000.0
2009-04-23 04:30:00,141.37,141.385,141.335,141.35,176200000.0
2009-04-23 04:35:00,141.36,141.365,141.345,141.35,112200000.0
2009-04-23 04:40:00,141.36,141.375,141.34,141.345,150000000.0
2009-04-23 04:45:00,141.345,141.355,141.3,141.33,291800000.0
2009-04-23 04:50:00,141.325,141.35,141.305,141.305,375600000.0
2009-04-23 04:55:00,141.315,141.37,141.295,141.35,328800000.0
2009-04-23 05:00:00,141.35,141.39,141.345,141.365,360400000.0
2009-04-23 05:05:00,141.365,141.375,141.3,141.33,232400000.0
2009-04-23 05:10:00,141.33,141.335,141.205,141.245,396600000.0
2009-04-23 05:15:00,141.245,141.31,141.24,141.295,164000000.0
2009-04-23 05:20:00,141.295,141.33,141.26,141.3,346800000.0
2009-04-23 05:25:00,141.315,141.39,141.295,141.375,173000000.0
2009-04-23 05:30:00,141.375,141.375,141.2,141.24,482200000.0
2009-04-23 05:35:00,141.23,141.26,141.2,141.23,291600000.0
2009-04-23 05:40:00,141.23,141.235,141.165,141.165,209400000.0
2009-04-23 05:45:00,141.18,141.245,141.14,141.22,257000000.0
2009-04-23 05:50:00,141.22,141.25,141.17,141.24,274000000.0
2009-04-23 05:55:00,141.23,141.345,141.225,141.325,274800000.0
2009-04-23 06:00:00,141.325,141.435,141.3,141.4,361000000.0
2009-04-23 06:05:00,141.41,141.58,141.4,141.56,381600000.0
2009-04-23 06:10:00,141.56,141.575,141.505,141.53,351600000.0
2009-04-23 06:15:00,141.53,141.53,141.385,141.41,522200000.0
2009-04-23 06:20:00,141.41,141.435,141.395,141.43,208200000.0
2009-04-23 06:25:00,141.435,141.58,141.435,141.56,278000000.0
2009-04-23 06:30:00,141.565,141.635,141.515,141.635,352800000.0
2009-04-23 06:35:00,141.64,141.71,141.635,141.695,579000000.0
2009-04-23 06:40:00,141.69,141.7,141.635,141.645,334200000.0
2009-04-23 06:45:00,141.64,141.655,141.545,141.645,230000000.0
2009-04-23 06:50:00,141.645,141.675,141.55,141.59,438800000.0
2009-04-23 06:55:00,141.595,141.79,141.59,141.79,514000000.0
2009-04-23 07:00:00,141.79,142.12,141.72,142.085,729200000.0
2009-04-23 07:05:00,142.085,142.145,142.01,142.07,766500000.0
2009-04-23 07:10:00,142.075,142.245,142.065,142.215,646400000.0
2009-04-23 07:15:00,142.215,142.305,142.21,142.305,830400000.0
2009-04-23 07:20:00,142.3,142.425,142.29,142.41,854000000.0
2009-04-23 07:25:00,142.41,142.595,142.365,142.575,1293400000.0
2009-04-23 07:30:00,142.59,142.68,142.345,142.67,1173400000.0
2009-04-23 07:35:00,142.645,142.99,142.645,142.655,1347000000.0
2009-04-23 07:40:00,142.655,142.695,142.41,142.46,1399400000.0
2009-04-23 07:45:00,142.46,142.905,142.45,142.86,1252200000.0
2009-04-23 07:50:00,142.86,143.055,142.835,142.87,1314600000.0
2009-04-23 07:55:00,142.875,142.94,142.79,142.92,1484400000.0
2009-04-23 08:00:00,142.92,142.925,142.57,142.65,1607400000.0
2009-04-23 08:05:00,142.65,142.795,142.625,142.77,1066800000.0
2009-04-23 08:10:00,142.775,142.775,142.57,142.62,840400000.0
2009-04-23 08:15:00,142.625,143.03,142.625,142.925,1397200000.0
2009-04-23 08:20:00,142.945,142.955,142.79,142.86,1422800001.0
2009-04-23 08:25:00,142.87,142.875,142.775,142.8,1027400000.0
2009-04-23 08:30:00,142.79,142.855,142.76,142.8,1060600000.0
2009-04-23 08:35:00,142.8,142.86,142.61,142.61,1081800000.0
2009-04-23 08:40:00,142.61,142.635,142.325,142.53,1453200000.0
2009-04-23 08:45:00,142.515,142.6,142.455,142.525,1073200000.0
2009-04-23 08:50:00,142.545,142.585,142.44,142.495,745200000.0
2009-04-23 08:55:00,142.495,142.54,142.405,142.405,1061400001.0
2009-04-23 09:00:00,142.405,142.73,142.29,142.655,2008800000.0
2009-04-23 09:05:00,142.655,142.73,142.545,142.705,2185800000.0
2009-04-23 09:10:00,142.705,142.91,142.635,142.89,1701800000.0
2009-04-23 09:15:00,142.89,143.11,142.88,142.925,2132100000.0
2009-04-23 09:20:00,142.925,143.025,142.91,142.935,1736800000.0
2009-04-23 09:25:00,142.935,142.965,142.84,142.895,1927000000.0
2009-04-23 09:30:00,142.9,142.92,142.64,142.705,1547600000.0
2009-04-23 09:35:00,142.705,142.79,142.68,142.72,1420000000.0
2009-04-23 09:40:00,142.725,142.805,142.665,142.75,1657600000.0
2009-04-23 09:45:00,142.75,142.97,142.7,142.96,2504000000.0
2009-04-23 09:50:00,142.975,142.995,142.895,142.96,2449599999.0
2009-04-23 09:55:00,142.95,142.955,142.8,142.845,1894200000.0
2009-04-23 10:00:00,142.84,142.885,142.765,142.815,1103200000.0
2009-04-23 10:05:00,142.825,143.12,142.81,143.025,2139000000.0
2009-04-23 10:10:00,143.025,143.12,143.02,143.105,1851200000.0
2009-04-23 10:15:00,143.105,143.215,143.075,143.21,1664600000.0
2009-04-23 10:20:00,143.21,143.35,143.2,143.275,1801200000.0
2009-04-23 10:25:00,143.275,143.43,143.215,143.355,2100000000.0
2009-04-23 10:30:00,143.355,143.415,143.225,143.24,2558800000.0
2009-04-23 10:35:00,143.245,143.32,143.175,143.295,2238000000.0
2009-04-23 10:40:00,143.275,143.31,143.175,143.225,1583000000.0
2009-04-23 10:45:00,143.22,143.235,143.01,143.02,1467600000.0
2009-04-23 10:50:00,143.025,143.16,142.945,143.16,1528400000.0
2009-04-23 10:55:00,143.16,143.215,143.03,143.215,1259399999.0
2009-04-23 11:00:00,143.22,143.24,143.055,143.055,1645800000.0
2009-04-23 11:05:00,143.055,143.13,143.005,143.1,1568000001.0
2009-04-23 11:10:00,143.1,143.105,142.895,142.98,1732400000.0
2009-04-23 11:15:00,142.98,143.08,142.895,143.03,1577400000.0
2009-04-23 11:20:00,143.055,143.11,142.905,142.945,1284600000.0
2009-04-23 11:25:00,142.99,143.06,142.94,143.055,1596800000.0
2009-04-23 11:30:00,143.06,143.23,143.03,143.185,1892800000.0
2009-04-23 11:35:00,143.175,143.325,143.16,143.23,1779600000.0
2009-04-23 11:40:00,143.24,143.245,143.05,143.135,2467100000.0
2009-04-23 11:45:00,143.145,143.285,143.055,143.22,2380400000.0
2009-04-23 11:50:00,143.22,143.24,143.09,143.095,1794000000.0
2009-04-23 11:55:00,143.09,143.145,143.03,143.095,1469199999.0
2009-04-23 12:00:00,143.095,143.1,142.86,142.87,2159800001.0
2009-04-23 12:05:00,142.87,143.12,142.845,143.08,2127199997.0
2009-04-23 12:10:00,143.08,143.155,143.02,143.03,1578400000.0
2009-04-23 12:15:00,143.03,143.07,142.945,142.96,1639200000.0
2009-04-23 12:20:00,142.96,142.995,142.83,142.995,2303000004.0
2009-04-23 12:25:00,143.01,143.01,142.9,143.005,1389400000.0
2009-04-23 12:30:00,143.0,143.095,142.83,142.865,1477000000.0
2009-04-23 12:35:00,142.865,142.915,142.7,142.73,1391000000.0
2009-04-23 12:40:00,142.745,142.845,142.66,142.83,1041600000.0
2009-04-23 12:45:00,142.82,142.83,142.625,142.685,979200000.0
2009-04-23 12:50:00,142.68,142.76,142.645,142.75,830800000.0
2009-04-23 12:55:00,142.74,142.89,142.71,142.85,1018200000.0
2009-04-23 13:00:00,142.845,142.875,142.705,142.8,1080800001.0
2009-04-23 13:05:00,142.805,142.93,142.8,142.845,898200001.0
2009-04-23 13:10:00,142.845,143.075,142.805,142.995,1335600000.0
2009-04-23 13:15:00,142.99,143.045,142.845,142.86,1026200000.0
2009-04-23 13:20:00,142.87,143.06,142.785,143.06,1640400000.0
2009-04-23 13:25:00,143.055,143.21,143.045,143.075,1443600000.0
2009-04-23 13:30:00,143.065,143.36,143.045,143.24,1727800000.0
2009-04-23 13:35:00,143.235,143.42,143.21,143.415,1705800000.0
2009-04-23 13:40:00,143.42,143.475,143.23,143.33,2126800000.0
2009-04-23 13:45:00,143.34,143.34,143.0,143.02,1724400000.0
2009-04-23 13:50:00,143.01,143.045,142.95,142.97,2103200000.0
2009-04-23 13:55:00,142.97,143.015,142.905,142.995,1396100000.0
2009-04-23 14:00:00,143.005,143.1,142.935,142.975,1737000000.0
2009-04-23 14:05:00,142.975,143.115,142.96,143.02,1724800000.0
2009-04-23 14:10:00,143.02,143.085,142.96,143.03,1999000000.0
2009-04-23 14:15:00,143.035,143.16,143.005,143.16,1906000000.0
2009-04-23 14:20:00,143.18,143.245,143.135,143.21,1707799999.0
2009-04-23 14:25:00,143.215,143.22,143.095,143.1,1657500000.0
2009-04-23 14:30:00,143.14,143.19,142.86,143.065,2030999998.0
2009-04-23 14:35:00,143.065,143.065,142.76,142.975,1758000000.0
2009-04-23 14:40:00,142.98,143.26,142.93,143.115,2258800000.0
2009-04-23 14:45:00,143.105,143.245,143.085,143.245,1623200000.0
2009-04-23 14:50:00,143.235,143.24,143.115,143.18,1361999999.0
2009-04-23 14:55:00,143.17,143.395,143.125,143.295,1454400000.0
2009-04-23 15:00:00,143.29,143.39,142.98,143.01,1136200000.0
2009-04-23 15:05:00,143.015,143.115,143.0,143.075,813800000.0
2009-04-23 15:10:00,143.08,143.285,143.04,143.205,928400000.0
2009-04-23 15:15:00,143.22,143.235,142.83,142.865,1093400000.0
2009-04-23 15:20:00,142.86,142.985,142.835,142.91,1623600000.0
2009-04-23 15:25:00,142.925,143.02,142.91,142.94,1039600000.0
2009-04-23 15:30:00,142.94,143.005,142.775,142.84,1588000000.0
2009-04-23 15:35:00,142.84,143.02,142.725,142.935,1484200000.0
2009-04-23 15:40:00,142.92,143.005,142.82,142.905,1694800000.0
2009-04-23 15:45:00,142.905,142.985,142.8,142.94,969200000.0
2009-04-23 15:50:00,142.955,143.02,142.78,142.815,937400000.0
2009-04-23 15:55:00,142.815,142.855,142.705,142.845,1684200002.0
2009-04-23 16:00:00,142.84,142.84,142.355,142.435,1982600000.0
2009-04-23 16:05:00,142.435,142.65,142.235,142.56,1747400000.0
2009-04-23 16:10:00,142.56,142.76,142.56,142.615,1284000000.0
2009-04-23 16:15:00,142.595,142.755,142.565,142.705,1344600000.0
2009-04-23 16:20:00,142.705,142.87,142.59,142.86,1370600000.0
2009-04-23 16:25:00,142.855,142.97,142.82,142.915,1179800001.0
2009-04-23 16:30:00,142.915,142.955,142.83,142.925,1450600000.0
2009-04-23 16:35:00,142.93,143.125,142.91,143.05,1265800000.0
2009-04-23 16:40:00,143.045,143.18,142.95,142.975,1316200000.0
2009-04-23 16:45:00,142.975,143.015,142.875,143.005,948400000.0
2009-04-23 16:50:00,143.005,143.155,142.82,143.065,1938000000.0
2009-04-23 16:55:00,143.065,143.28,143.05,143.05,1353000000.0
2009-04-23 17:00:00,143.045,143.205,142.995,143.2,1929999999.0
2009-04-23 17:05:00,143.205,143.325,143.04,143.205,1392000000.0
2009-04-23 17:10:00,143.19,143.255,142.855,142.87,1436200000.0
2009-04-23 17:15:00,142.87,143.015,142.86,142.95,1675999999.0
2009-04-23 17:20:00,142.945,143.165,142.91,143.005,1499000000.0
2009-04-23 17:25:00,142.995,143.13,142.995,143.085,1232200000.0
2009-04-23 17:30:00,143.085,143.175,142.92,143.175,1440000000.0
2009-04-23 17:35:00,143.175,143.26,143.03,143.055,1688000000.0
2009-04-23 17:40:00,143.06,143.27,143.04,143.235,2040799999.0
2009-04-23 17:45:00,143.23,143.24,143.1,143.135,1813600000.0
2009-04-23 17:50:00,143.125,143.365,143.125,143.33,1904000000.0
2009-04-23 17:55:00,143.33,143.34,143.085,143.24,2053800000.0
2009-04-23 18:00:00,143.245,143.31,143.18,143.26,1918399996.0
2009-04-23 18:05:00,143.24,143.28,143.125,143.13,2046399999.0
2009-04-23 18:10:00,143.14,143.315,143.12,143.22,1983999999.0
2009-04-23 18:15:00,143.225,143.315,143.215,143.26,2020799999.0
2009-04-23 18:20:00,143.25,143.3,143.17,143.27,903200000.0
2009-04-23 18:25:00,143.27,143.27,143.13,143.205,1044800000.0
2009-04-23 18:30:00,143.21,143.23,143.08,143.16,1104000000.0
2009-04-23 18:35:00,143.155,143.2,143.085,143.1,1032000000.0
2009-04-23 18:40:00,143.095,143.21,143.085,143.1,1783200000.0
2009-04-23 18:45:00,143.1,143.19,143.08,143.18,924800000.0
2009-04-23 18:50:00,143.175,143.235,143.12,143.165,1606400000.0
2009-04-23 18:55:00,143.175,143.26,143.13,143.205,886400000.0
2009-04-23 19:00:00,143.205,143.315,143.205,143.25,905599998.0
2009-04-23 19:05:00,143.255,143.38,143.245,143.34,1163200000.0
2009-04-23 19:10:00,143.34,143.365,143.22,143.305,906400000.0
2009-04-23 19:15:00,143.305,143.34,143.26,143.33,651200000.0
2009-04-23 19:20:00,143.33,143.5,143.28,143.495,1138400000.0
2009-04-23 19:25:00,143.47,143.645,143.47,143.605,1987199997.0
2009-04-23 19:30:00,143.605,143.775,143.56,143.755,2442800000.0
2009-04-23 19:35:00,143.755,144.005,143.72,143.955,2188900000.0
2009-04-23 19:40:00,143.97,143.99,143.855,143.895,1992799997.0
2009-04-23 19:45:00,143.895,143.925,143.825,143.905,1356000000.0
2009-04-23 19:50:00,143.9,143.905,143.785,143.83,1388800000.0
2009-04-23 19:55:00,143.835,143.965,143.82,143.895,1189200000.0
2009-04-23 20:00:00,143.92,143.92,143.735,143.88,1660800000.0
2009-04-23 20:05:00,143.875,143.895,143.825,143.825,1387200000.0
2009-04-23 20:10:00,143.82,143.85,143.725,143.82,1144000000.0
2009-04-23 20:15:00,143.81,143.9,143.745,143.85,1000800000.0
2009-04-23 20:20:00,143.85,143.905,143.77,143.845,913600000.0
2009-04-23 20:25:00,143.84,143.96,143.84,143.94,707400000.0
2009-04-23 20:30:00,143.935,143.995,143.85,143.9,852800000.0
2009-04-23 20:35:00,143.905,144.03,143.905,144.01,1191200000.0
2009-04-23 20:40:00,144.01,144.035,143.945,143.955,723200000.0
2009-04-23 20:45:00,143.955,143.99,143.935,143.965,606400000.0
2009-04-23 20:50:00,143.965,143.97,143.83,143.83,995200000.0
2009-04-23 20:55:00,143.83,143.85,143.68,143.755,1795199999.0
2009-04-23 21:00:00,143.75,143.77,143.52,143.58,1723200000.0
2009-04-23 21:05:00,143.58,143.655,143.48,143.645,1161200000.0
2009-04-23 21:10:00,143.64,143.64,143.445,143.52,1705600000.0
2009-04-23 21:15:00,143.52,143.52,143.415,143.43,1474200000.0
2009-04-23 21:20:00,143.44,143.71,143.43,143.69,1292800000.0
2009-04-23 21:25:00,143.69,143.82,143.675,143.76,1365400000.0
2009-04-23 21:30:00,143.765,143.81,143.655,143.755,1816000000.0
2009-04-23 21:35:00,143.75,143.815,143.72,143.795,1102400000.0
2009-04-23 21:40:00,143.8,144.115,143.795,144.045,1366600000.0
2009-04-23 21:45:00,144.045,144.16,144.0,144.08,1884800001.0
2009-04-23 21:50:00,144.08,144.23,144.055,144.2,1854400000.0
2009-04-23 21:55:00,144.195,144.23,144.12,144.165,971200000.0
2009-04-23 22:00:00,144.155,144.2,144.125,144.17,1011200000.0
2009-04-23 22:05:00,144.17,144.27,144.14,144.165,1121600000.0
2009-04-23 22:10:00,144.165,144.23,144.135,144.17,697200000.0
2009-04-23 22:15:00,144.165,144.165,144.085,144.155,1021800001.0
2009-04-23 22:20:00,144.155,144.19,144.1,144.14,711999999.0
2009-04-23 22:25:00,144.145,144.165,144.13,144.135,318400000.0
2009-04-23 22:30:00,144.14,144.44,144.14,144.37,856000000.0
2009-04-23 22:35:00,144.355,144.46,144.33,144.375,991199998.0
2009-04-23 22:40:00,144.38,144.38,144.305,144.325,580800000.0
2009-04-23 22:45:00,144.325,144.345,144.26,144.28,523200000.0
2009-04-23 22:50:00,144.28,144.28,144.16,144.165,1034800000.0
2009-04-23 22:55:00,144.175,144.21,144.175,144.195,704000000.0
2009-04-23 23:00:00,144.195,144.26,144.115,144.205,398400000.0
2009-04-23 23:05:00,144.265,144.295,144.165,144.205,276800000.0
2009-04-23 23:10:00,144.205,144.295,144.19,144.295,432000000.0
2009-04-23 23:15:00,144.291,144.505,144.258,144.385,653000000.0
2009-04-23 23:20:00,144.385,144.445,144.315,144.325,542000000.0
2009-04-23 23:25:00,144.325,144.385,144.315,144.365,176000000.0
2009-04-23 23:30:00,144.36,144.365,144.31,144.32,123200000.0
2009-04-23 23:35:00,144.294,144.32,144.255,144.27,284400000.0
2009-04-23 23:40:00,144.27,144.355,144.215,144.315,720000000.0
2009-04-23 23:45:00,144.31,144.345,144.285,144.33,382400000.0
2009-04-23 23:50:00,144.34,144.34,144.15,144.16,569600000.0
2009-04-23 23:55:00,144.16,144.24,144.115,144.155,574600000.0
2009-04-24 00:00:00,144.155,144.155,144.13,144.135,56400000.0
2009-04-24 00:05:00,144.13,144.18,144.125,144.135,93800000.0
2009-04-24 00:10:00,144.13,144.145,144.062,144.145,144000000.0
2009-04-24 00:15:00,144.043,144.165,144.018,144.155,362600000.0
2009-04-24 00:20:00,144.155,144.16,144.05,144.115,593000000.0
2009-04-24 00:25:00,144.115,144.16,144.05,144.13,792800000.0
2009-04-24 00:30:00,144.135,144.25,144.105,144.165,918400000.0
2009-04-24 00:35:00,144.175,144.205,144.065,144.1,534400000.0
2009-04-24 00:40:00,144.1,144.115,144.015,144.055,344000000.0
2009-04-24 00:45:00,144.055,144.075,144.035,144.055,139200000.0
2009-04-24 00:50:00,144.026,144.11,144.0,144.09,371200000.0
2009-04-24 00:55:00,144.085,144.09,143.945,144.035,608000000.0
2009-04-24 01:00:00,144.065,144.105,144.005,144.035,468800000.0
2009-04-24 01:05:00,144.045,144.07,143.955,144.03,608800000.0
2009-04-24 01:10:00,144.005,144.12,143.985,144.07,688000000.0
2009-04-24 01:15:00,144.065,144.065,144.01,144.025,262400000.0
2009-04-24 01:20:00,144.015,144.035,143.985,144.035,304000000.0
2009-04-24 01:25:00,144.04,144.09,143.955,143.98,307200000.0
2009-04-24 01:30:00,143.98,143.995,143.96,143.97,192000000.0
2009-04-24 01:35:00,143.96,143.96,143.705,143.765,734400000.0
2009-04-24 01:40:00,143.76,143.78,143.64,143.65,700800000.0
2009-04-24 01:45:00,143.65,143.66,143.54,143.62,990400000.0
2009-04-24 01:50:00,143.625,143.67,143.605,143.605,225600000.0
2009-04-24 01:55:00,143.59,143.66,143.57,143.595,944000000.0
2009-04-24 02:00:00,143.595,143.605,143.45,143.47,668000000.0
2009-04-24 02:05:00,143.465,143.665,143.415,143.54,914400000.0
2009-04-24 02:10:00,143.55,143.575,143.36,143.38,785600000.0
2009-04-24 02:15:00,143.38,143.445,143.295,143.32,1166400000.0
2009-04-24 02:20:00,143.325,143.33,143.195,143.315,1130400000.0
2009-04-24 02:25:00,143.32,143.535,143.32,143.47,827200000.0
2009-04-24 02:30:00,143.455,143.465,143.4,143.44,464000000.0
2009-04-24 02:35:00,143.45,143.545,143.45,143.485,587200000.0
2009-04-24 02:40:00,143.475,143.58,143.47,143.58,616000000.0
2009-04-24 02:45:00,143.585,143.655,143.475,143.51,772800000.0
2009-04-24 02:50:00,143.51,143.56,143.275,143.325,1012000000.0
2009-04-24 02:55:00,143.325,143.355,143.255,143.28,1082400000.0
2009-04-24 03:00:00,143.29,143.315,143.07,143.17,1104000000.0
2009-04-24 03:05:00,143.19,143.195,143.11,143.175,849600000.0
2009-04-24 03:10:00,143.175,143.36,143.135,143.3,759200000.0
2009-04-24 03:15:00,143.3,143.36,143.105,143.14,1020800000.0
2009-04-24 03:20:00,143.155,143.235,143.12,143.225,696000000.0
2009-04-24 03:25:00,143.22,143.31,143.185,143.285,699200000.0
2009-04-24 03:30:00,143.285,143.29,143.22,143.255,616000000.0
2009-04-24 03:35:00,143.25,143.335,143.24,143.32,550400000.0
2009-04-24 03:40:00,143.325,143.38,143.26,143.38,497600000.0
2009-04-24 03:45:00,143.37,143.37,143.265,143.28,654400000.0
2009-04-24 03:50:00,143.285,143.405,143.28,143.365,555200000.0
2009-04-24 03:55:00,143.36,143.36,143.185,143.2,1002600000.0
2009-04-24 04:00:00,143.2,143.22,143.17,143.195,665600000.0
2009-04-24 04:05:00,143.195,143.235,143.115,143.23,823000000.0
2009-04-24 04:10:00,143.235,143.265,142.98,143.06,976800000.0
2009-04-24 04:15:00,143.06,143.1,142.61,142.72,1797900000.0
2009-04-24 04:20:00,142.72,142.78,142.57,142.76,1961600000.0
2009-04-24 04:25:00,142.755,142.885,142.74,142.79,1528400000.0
2009-04-24 04:30:00,142.79,143.0,142.775,142.91,926400000.0
2009-04-24 04:35:00,142.92,142.955,142.85,142.895,1098600000.0
2009-04-24 04:40:00,142.88,142.895,142.675,142.76,1114600000.0
2009-04-24 04:45:00,142.76,142.875,142.695,142.815,1162000000.0
2009-04-24 04:50:00,142.815,142.825,142.625,142.645,1053400000.0
2009-04-24 04:55:00,142.635,142.72,142.45,142.645,1515200000.0
2009-04-24 05:00:00,142.645,142.775,142.635,142.645,713600000.0
2009-04-24 05:05:00,142.645,142.66,142.6,142.655,289600000.0
2009-04-24 05:10:00,142.655,142.74,142.645,142.67,559000000.0
2009-04-24 05:15:00,142.665,142.935,142.655,142.76,734400000.0
2009-04-24 05:20:00,142.76,142.845,142.715,142.835,675200000.0
2009-04-24 05:25:00,142.83,142.88,142.785,142.86,268800000.0
2009-04-24 05:30:00,142.87,142.88,142.81,142.81,398400000.0
2009-04-24 05:35:00,142.81,142.825,142.705,142.82,585600000.0
2009-04-24 05:40:00,142.815,142.83,142.685,142.745,565600000.0
2009-04-24 05:45:00,142.745,142.745,142.655,142.685,361600000.0
2009-04-24 05:50:00,142.695,142.755,142.695,142.735,526400000.0
2009-04-24 05:55:00,142.735,142.785,142.73,142.78,268800000.0
2009-04-24 06:00:00,142.785,142.81,142.685,142.685,200800000.0
2009-04-24 06:05:00,142.695,142.7,142.48,142.5,596000000.0
2009-04-24 06:10:00,142.515,142.535,142.445,142.525,685600000.0
2009-04-24 06:15:00,142.525,142.535,142.255,142.355,1365800000.0
2009-04-24 06:20:00,142.36,142.39,142.235,142.34,1052450000.0
2009-04-24 06:25:00,142.34,142.36,142.245,142.265,719300000.0
2009-04-24 06:30:00,142.265,142.28,142.12,142.165,1070800000.0
2009-04-24 06:35:00,142.175,142.275,142.025,142.05,1809600000.0
2009-04-24 06:40:00,142.035,142.115,142.035,142.065,1096200000.0
2009-04-24 06:45:00,142.055,142.185,142.035,142.085,1036800000.0
2009-04-24 06:50:00,142.085,142.205,142.085,142.175,862400000.0
2009-04-24 06:55:00,142.18,142.335,142.18,142.285,787200000.0
2009-04-24 07:00:00,142.285,142.335,142.215,142.235,572800000.0
2009-04-24 07:05:00,142.24,142.305,142.195,142.305,835200000.0
2009-04-24 07:10:00,142.305,142.335,142.21,142.315,806400000.0
2009-04-24 07:15:00,142.335,142.435,142.24,142.365,1501400000.0
2009-04-24 07:20:00,142.355,142.5,142.285,142.485,1241600000.0
2009-04-24 07:25:00,142.49,142.605,142.385,142.435,1660800000.0
2009-04-24 07:30:00,142.445,142.485,142.35,142.355,1443200000.0
2009-04-24 07:35:00,142.37,142.465,142.365,142.42,1304000000.0
2009-04-24 07:40:00,142.42,142.44,142.18,142.26,1468800000.0
2009-04-24 07:45:00,142.27,142.51,142.255,142.495,1035200000.0
2009-04-24 07:50:00,142.495,142.53,142.22,142.235,1385200000.0
2009-04-24 07:55:00,142.225,142.325,142.16,142.295,1157000001.0
2009-04-24 08:00:00,142.3,142.3,142.17,142.235,1364400000.0
2009-04-24 08:05:00,142.235,142.255,142.105,142.175,1455800000.0
2009-04-24 08:10:00,142.175,142.435,142.155,142.435,932000000.0
2009-04-24 08:15:00,142.445,142.525,142.35,142.36,1113200000.0
2009-04-24 08:20:00,142.36,142.37,142.14,142.315,1312000000.0
2009-04-24 08:25:00,142.31,142.32,142.035,142.06,1553600000.0
2009-04-24 08:30:00,142.05,142.155,141.91,142.015,1999000000.0
2009-04-24 08:35:00,142.005,142.135,141.975,142.115,1415599999.0
2009-04-24 08:40:00,142.105,142.165,142.09,142.145,1254400000.0
2009-04-24 08:45:00,142.145,142.205,142.025,142.04,1144800000.0
2009-04-24 08:50:00,142.04,142.075,141.66,141.725,1761400000.0
2009-04-24 08:55:00,141.745,141.795,141.645,141.725,2376200000.0
2009-04-24 09:00:00,141.725,141.745,141.505,141.625,3011999999.0
2009-04-24 09:05:00,141.615,141.675,141.44,141.625,2837000013.0
2009-04-24 09:10:00,141.625,141.625,141.495,141.495,3126800017.0
2009-04-24 09:15:00,141.495,141.61,141.485,141.495,2068600000.0
2009-04-24 09:20:00,141.495,141.595,141.44,141.51,2490100003.0
2009-04-24 09:25:00,141.505,141.665,141.495,141.58,1880200000.0
2009-04-24 09:30:00,141.565,141.86,141.55,141.795,2151999999.0
2009-04-24 09:35:00,141.81,141.815,141.66,141.695,1736199999.0
2009-04-24 09:40:00,141.685,141.76,141.54,141.67,2397400000.0
2009-04-24 09:45:00,141.67,141.85,141.64,141.815,2027200000.0
2009-04-24 09:50:00,141.805,141.975,141.78,141.975,2322399999.0
2009-04-24 09:55:00,141.98,142.035,141.855,141.855,1939199998.0
2009-04-24 10:00:00,141.87,142.27,141.835,142.235,2858499999.0
2009-04-24 10:05:00,142.25,142.415,142.215,142.325,2332800000.0
2009-04-24 10:10:00,142.315,142.395,142.2,142.205,2313400000.0
2009-04-24 10:15:00,142.205,142.36,142.145,142.295,1892000000.0
2009-04-24 10:20:00,142.295,142.51,142.295,142.395,2064799999.0
2009-04-24 10:25:00,142.39,142.42,142.28,142.34,2317600000.0
2009-04-24 10:30:00,142.35,142.35,141.895,141.895,2056600000.0
2009-04-24 10:35:00,141.88,141.955,141.645,141.92,2589000000.0
2009-04-24 10:40:00,141.925,141.985,141.745,141.935,2714599999.0
2009-04-24 10:45:00,141.935,141.945,141.79,141.835,1849600000.0
2009-04-24 10:50:00,141.845,141.97,141.78,141.805,2250400001.0
2009-04-24 10:55:00,141.795,141.895,141.735,141.815,1799600000.0
2009-04-24 11:00:00,141.81,141.925,141.77,141.88,1730000000.0
2009-04-24 11:05:00,141.88,142.095,141.88,142.085,2208800000.0
2009-04-24 11:10:00,142.09,142.245,141.995,142.08,1688799999.0
2009-04-24 11:15:00,142.075,142.08,141.95,142.025,1397500000.0
2009-04-24 11:20:00,142.025,142.12,141.975,141.975,1211400000.0
2009-04-24 11:25:00,141.975,141.975,141.785,141.835,931400000.0
2009-04-24 11:30:00,141.835,141.945,141.68,141.735,1825400000.0
2009-04-24 11:35:00,141.71,142.255,141.62,142.1,2379999999.0
2009-04-24 11:40:00,142.11,142.195,141.925,141.94,2146400000.0
2009-04-24 11:45:00,141.935,142.075,141.925,141.975,2330400000.0
2009-04-24 11:50:00,141.975,142.03,141.83,141.83,1695200000.0
2009-04-24 11:55:00,141.83,141.84,141.58,141.755,2115200000.0
2009-04-24 12:00:00,141.755,141.87,141.755,141.845,1875400000.0
2009-04-24 12:05:00,141.84,141.9,141.78,141.825,1240800000.0
2009-04-24 12:10:00,141.825,141.875,141.785,141.805,1098400000.0
2009-04-24 12:15:00,141.81,141.82,141.56,141.59,1438400000.0
2009-04-24 12:20:00,141.59,141.705,141.535,141.57,1785600000.0
2009-04-24 12:25:00,141.56,141.64,141.51,141.535,2097000000.0
2009-04-24 12:30:00,141.54,141.66,141.48,141.52,2191200000.0
2009-04-24 12:35:00,141.51,141.76,141.505,141.585,2140600001.0
2009-04-24 12:40:00,141.58,141.715,141.555,141.67,2425599999.0
2009-04-24 12:45:00,141.67,141.72,141.59,141.625,1675200000.0
2009-04-24 12:50:00,141.62,141.72,141.605,141.63,1441599999.0
2009-04-24 12:55:00,141.625,141.68,141.595,141.665,1290400000.0
2009-04-24 13:00:00,141.69,141.835,141.645,141.65,1762400000.0
2009-04-24 13:05:00,141.655,141.79,141.655,141.76,1752000000.0
2009-04-24 13:10:00,141.755,141.855,141.68,141.69,2698399998.0
2009-04-24 13:15:00,141.685,141.915,141.685,141.78,2030399999.0
2009-04-24 13:20:00,141.775,141.865,141.7,141.785,1796000000.0
2009-04-24 13:25:00,141.8,141.82,141.66,141.745,1966700000.0
2009-04-24 13:30:00,141.755,141.825,141.62,141.665,1728000000.0
2009-04-24 13:35:00,141.675,141.795,141.635,141.685,1478400000.0
2009-04-24 13:40:00,141.675,141.69,141.515,141.56,2567999998.0
2009-04-24 13:45:00,141.555,141.595,141.5,141.56,1897600000.0
2009-04-24 13:50:00,141.56,141.585,141.405,141.42,2036799998.0
2009-04-24 13:55:00,141.42,141.45,141.155,141.28,1959600000.0
2009-04-24 14:00:00,141.28,141.34,141.24,141.25,1973000000.0
2009-04-24 14:05:00,141.24,141.42,141.19,141.4,1491199999.0
2009-04-24 14:10:00,141.4,141.75,141.355,141.595,2199800000.0
2009-04-24 14:15:00,141.62,141.715,141.57,141.685,1832000000.0
2009-04-24 14:20:00,141.685,141.79,141.58,141.695,1728000000.0
2009-04-24 14:25:00,141.695,141.715,141.63,141.69,1419499999.0
2009-04-24 14:30:00,141.69,141.94,141.69,141.83,2097600000.0
2009-04-24 14:35:00,141.83,141.97,141.81,141.915,2376000000.0
2009-04-24 14:40:00,141.92,141.965,141.835,141.9,2077600000.0
2009-04-24 14:45:00,141.9,142.58,141.89,142.365,2900000000.0
2009-04-24 14:50:00,142.37,142.575,142.265,142.43,2145600000.0
2009-04-24 14:55:00,142.435,142.5,142.345,142.385,1835200000.0
2009-04-24 15:00:00,142.385,142.455,142.355,142.355,1942400000.0
2009-04-24 15:05:00,142.365,142.715,142.34,142.71,1584800000.0
2009-04-24 15:10:00,142.715,142.88,142.675,142.865,2142800000.0
2009-04-24 15:15:00,142.86,142.975,142.705,142.91,1844800000.0
2009-04-24 15:20:00,142.905,143.0,142.86,142.975,2147400000.0
2009-04-24 15:25:00,142.985,143.045,142.81,143.035,2143999999.0
2009-04-24 15:30:00,143.035,143.44,142.965,143.395,2806600000.0
2009-04-24 15:35:00,143.395,143.49,143.32,143.33,3071200000.0
2009-04-24 15:40:00,143.34,143.46,143.145,143.32,2864400001.0
2009-04-24 15:45:00,143.32,143.385,143.175,143.36,2535599998.0
2009-04-24 15:50:00,143.365,143.465,143.345,143.435,2650800000.0
2009-04-24 15:55:00,143.42,143.525,143.355,143.45,2200800000.0
2009-04-24 16:00:00,143.47,143.82,143.47,143.665,2472800000.0
2009-04-24 16:05:00,143.66,143.79,143.5,143.53,2462800000.0
2009-04-24 16:10:00,143.53,143.555,143.21,143.265,2732199999.0
2009-04-24 16:15:00,143.265,143.325,143.135,143.185,2709400000.0
2009-04-24 16:20:00,143.185,143.23,142.855,142.96,3058400000.0
2009-04-24 16:25:00,142.96,143.14,142.925,143.07,2302800000.0
2009-04-24 16:30:00,143.07,143.205,143.03,143.18,2203200000.0
2009-04-24 16:35:00,143.18,143.275,143.14,143.2,2258400000.0
2009-04-24 16:40:00,143.23,143.285,143.11,143.12,1807999999.0
2009-04-24 16:45:00,143.13,143.21,143.0,143.14,2281599999.0
2009-04-24 16:50:00,143.14,143.275,143.085,143.21,2228000000.0
2009-04-24 16:55:00,143.215,143.35,143.155,143.305,2812799995.0
2009-04-24 17:00:00,143.32,143.32,143.19,143.25,2521600000.0
2009-04-24 17:05:00,143.25,143.29,143.17,143.27,2127999998.0
2009-04-24 17:10:00,143.265,143.29,143.215,143.23,1720000000.0
2009-04-24 17:15:00,143.225,143.345,143.205,143.215,2104000000.0
2009-04-24 17:20:00,143.21,143.255,143.085,143.215,2131799998.0
2009-04-24 17:25:00,143.21,143.23,143.095,143.215,2383599999.0
2009-04-24 17:30:00,143.215,143.265,143.15,143.245,2449600000.0
2009-04-24 17:35:00,143.25,143.305,143.105,143.12,1536000000.0
2009-04-24 17:40:00,143.12,143.18,143.045,143.085,1780800000.0
2009-04-24 17:45:00,143.09,143.185,142.94,143.0,2060800000.0
2009-04-24 17:50:00,142.995,142.995,142.83,142.85,1945600000.0
2009-04-24 17:55:00,142.845,142.86,142.66,142.685,1478200000.0
2009-04-24 18:00:00,142.685,142.72,142.5,142.595,1611600002.0
2009-04-24 18:05:00,142.6,142.82,142.6,142.805,1488000000.0
2009-04-24 18:10:00,142.805,142.83,142.73,142.76,1489600000.0
2009-04-24 18:15:00,142.755,142.785,142.635,142.76,1766400001.0
2009-04-24 18:20:00,142.765,142.805,142.725,142.79,1308800000.0
2009-04-24 18:25:00,142.8,142.86,142.71,142.71,1521200000.0
2009-04-24 18:30:00,142.705,142.8,142.61,142.695,2123200000.0
2009-04-24 18:35:00,142.715,142.765,142.675,142.75,1297600000.0
2009-04-24 18:40:00,142.755,142.765,142.585,142.62,1584400000.0
2009-04-24 18:45:00,142.61,142.63,142.455,142.495,2430400002.0
2009-04-24 18:50:00,142.495,142.665,142.47,142.58,2359600000.0
2009-04-24 18:55:00,142.58,142.595,142.52,142.565,2022399999.0
2009-04-24 19:00:00,142.565,142.69,142.535,142.645,1513600000.0
2009-04-24 19:05:00,142.66,142.68,142.5,142.54,1211800001.0
2009-04-24 19:10:00,142.545,142.605,142.475,142.57,1286400000.0
2009-04-24 19:15:00,142.575,142.605,142.53,142.605,809600000.0
2009-04-24 19:20:00,142.605,142.615,142.535,142.585,713600000.0
2009-04-24 19:25:00,142.575,142.575,142.335,142.37,1094400000.0
2009-04-24 19:30:00,142.37,142.405,142.22,142.31,1864000000.0
2009-04-24 19:35:00,142.305,142.325,142.245,142.275,808000000.0
2009-04-24 19:40:00,142.27,142.3,142.24,142.245,691200000.0
2009-04-24 19:45:00,142.245,142.315,142.24,142.24,377600000.0
2009-04-24 19:50:00,142.245,142.255,142.18,142.25,1292600000.0
2009-04-24 19:55:00,142.255,142.32,142.19,142.23,1147800000.0
2009-04-24 20:00:00,142.23,142.57,142.1,142.39,2396800000.0
2009-04-24 20:05:00,142.385,142.43,142.135,142.195,2198400001.0
2009-04-24 20:10:00,142.21,142.255,142.05,142.135,2219200000.0
2009-04-24 20:15:00,142.135,142.26,142.115,142.215,2291200000.0
2009-04-24 20:20:00,142.215,142.315,142.205,142.295,1176200000.0
2009-04-24 20:25:00,142.285,142.405,142.22,142.405,1150400000.0
2009-04-24 20:30:00,142.405,142.605,142.35,142.555,1451200000.0
2009-04-24 20:35:00,142.565,142.625,142.405,142.43,990400000.0
2009-04-24 20:40:00,142.445,142.47,142.385,142.405,912000000.0
2009-04-24 20:45:00,142.405,142.49,142.315,142.36,856000000.0
2009-04-24 20:50:00,142.375,142.395,142.32,142.36,763200000.0
2009-04-24 20:55:00,142.355,142.45,142.305,142.345,899200000.0
2009-04-24 21:00:00,142.36,142.44,142.345,142.44,694400000.0
2009-04-24 21:05:00,142.435,142.58,142.4,142.57,593600000.0
2009-04-24 21:10:00,142.54,142.555,142.445,142.46,667200000.0
2009-04-24 21:15:00,142.46,142.48,142.425,142.445,502400000.0
2009-04-24 21:20:00,142.445,142.52,142.435,142.51,673600000.0
2009-04-24 21:25:00,142.505,142.555,142.485,142.535,380000000.0
2009-04-24 21:30:00,142.525,142.655,142.51,142.595,732199999.0
2009-04-24 21:35:00,142.59,142.605,142.43,142.445,787200001.0
2009-04-24 21:40:00,142.45,142.495,142.385,142.46,1350999999.0
2009-04-24 21:45:00,142.47,142.615,142.47,142.54,1087600000.0
2009-04-24 21:50:00,142.545,142.545,142.39,142.445,768800000.0
2009-04-24 21:55:00,142.445,142.475,142.26,142.305,1239400000.0
2009-04-24 22:00:00,142.3,142.445,142.3,142.39,1174400000.0
2009-04-24 22:05:00,142.385,142.415,142.335,142.36,438400000.0
2009-04-24 22:10:00,142.365,142.41,142.355,142.38,757800000.0
2009-04-24 22:15:00,142.38,142.43,142.37,142.425,451200000.0
2009-04-24 22:20:00,142.425,142.435,142.375,142.385,772800000.0
2009-04-24 22:25:00,142.38,142.54,142.37,142.54,614400000.0
2009-04-24 22:30:00,142.545,142.555,142.435,142.5,748800000.0
2009-04-24 22:35:00,142.5,142.525,142.38,142.405,564800000.0
2009-04-24 22:40:00,142.415,142.42,142.35,142.38,404800000.0
2009-04-24 22:45:00,142.38,142.54,142.37,142.495,368000000.0
2009-04-24 22:50:00,142.495,142.55,142.48,142.505,563200000.0
2009-04-24 22:55:00,142.52,142.59,142.41,142.59,884800000.0
2009-04-26 23:00:00,142.416,142.416,141.875,141.875,75200000.0
2009-04-26 23:05:00,141.865,141.972,141.775,141.84,149600000.0
2009-04-26 23:10:00,141.805,141.945,141.8,141.875,125400000.0
2009-04-26 23:15:00,141.875,141.875,141.795,141.805,133800000.0
2009-04-26 23:20:00,141.815,141.873,141.797,141.828,246200000.0
2009-04-26 23:25:00,141.845,141.85,141.775,141.845,175200000.0
2009-04-26 23:30:00,141.85,141.905,141.835,141.905,128000000.0
2009-04-26 23:35:00,141.92,142.01,141.92,141.95,212600000.0
2009-04-26 23:40:00,141.95,142.0,141.922,141.99,270600000.0
2009-04-26 23:45:00,141.995,141.995,141.849,141.935,217800000.0
2009-04-26 23:50:00,141.92,141.945,141.894,141.91,261600000.0
2009-04-26 23:55:00,141.92,141.985,141.915,141.97,128000000.0
2009-04-27 00:00:00,141.95,142.07,141.795,141.795,554200000.0
2009-04-27 00:05:00,141.78,141.88,141.725,141.825,653800000.0
2009-04-27 00:10:00,141.835,141.895,141.785,141.795,660800000.0
2009-04-27 00:15:00,141.785,141.875,141.705,141.855,201600000.0
2009-04-27 00:20:00,141.85,141.92,141.8,141.83,470400000.0
2009-04-27 00:25:00,141.84,141.94,141.795,141.865,513600000.0
2009-04-27 00:30:00,141.875,141.97,141.81,141.91,525800000.0
2009-04-27 00:35:00,141.91,141.965,141.8,141.895,646800000.0
2009-04-27 00:40:00,141.91,141.92,141.835,141.895,507600000.0
2009-04-27 00:45:00,141.89,141.91,141.82,141.82,577000000.0
2009-04-27 00:50:00,141.805,141.805,141.66,141.73,1002000000.0
2009-04-27 00:55:00,141.72,141.77,141.66,141.69,436800000.0
2009-04-27 01:00:00,141.685,141.73,141.635,141.7,626400000.0
2009-04-27 01:05:00,141.735,141.745,141.68,141.7,179200000.0
2009-04-27 01:10:00,141.7,141.875,141.69,141.875,435200000.0
2009-04-27 01:15:00,141.87,141.925,141.84,141.895,481600000.0
2009-04-27 01:20:00,141.9,142.045,141.9,141.94,278400000.0
2009-04-27 01:25:00,141.935,141.95,141.755,141.825,808000000.0
2009-04-27 01:30:00,141.815,141.83,141.6,141.6,815200000.0
2009-04-27 01:35:00,141.585,141.715,141.58,141.58,598400000.0
2009-04-27 01:40:00,141.59,141.745,141.59,141.705,504000000.0
2009-04-27 01:45:00,141.69,141.72,141.505,141.535,872800000.0
2009-04-27 01:50:00,141.555,141.725,141.49,141.695,1002400000.0
2009-04-27 01:55:00,141.695,141.715,141.555,141.65,594400000.0
2009-04-27 02:00:00,141.64,141.66,141.53,141.59,862100000.0
2009-04-27 02:05:00,141.585,141.755,141.585,141.68,1216000000.0
2009-04-27 02:10:00,141.68,141.68,141.545,141.55,1372000000.0
2009-04-27 02:15:00,141.55,141.605,141.475,141.505,1094400000.0
2009-04-27 02:20:00,141.505,141.535,141.445,141.51,887600000.0
2009-04-27 02:25:00,141.51,141.57,141.44,141.52,1074400000.0
2009-04-27 02:30:00,141.51,141.53,141.44,141.505,779200000.0
2009-04-27 02:35:00,141.52,141.675,141.5,141.66,646400000.0
2009-04-27 02:40:00,141.66,141.715,141.605,141.61,787200000.0
2009-04-27 02:45:00,141.605,141.65,141.595,141.645,366400000.0
2009-04-27 02:50:00,141.635,141.85,141.625,141.815,1203600000.0
2009-04-27 02:55:00,141.815,141.83,141.735,141.775,905600000.0
2009-04-27 03:00:00,141.765,141.79,141.71,141.75,718400000.0
2009-04-27 03:05:00,141.745,141.825,141.705,141.77,1508000001.0
2009-04-27 03:10:00,141.77,141.81,141.695,141.805,1358400000.0
2009-04-27 03:15:00,141.815,141.96,141.755,141.89,890400000.0
2009-04-27 03:20:00,141.905,141.925,141.775,141.79,658400000.0
2009-04-27 03:25:00,141.79,141.835,141.73,141.745,564800000.0
2009-04-27 03:30:00,141.745,141.885,141.715,141.845,608800000.0
2009-04-27 03:35:00,141.845,141.88,141.75,141.76,710400000.0
2009-04-27 03:40:00,141.785,141.965,141.73,141.93,996800000.0
2009-04-27 03:45:00,141.935,141.99,141.86,141.9,811200000.0
2009-04-27 03:50:00,141.915,141.925,141.83,141.83,873600000.0
2009-04-27 03:55:00,141.835,141.855,141.72,141.74,740800000.0
2009-04-27 04:00:00,141.71,141.82,141.65,141.675,1271600000.0
2009-04-27 04:05:00,141.675,141.69,141.525,141.565,1136000000.0
2009-04-27 04:10:00,141.55,141.565,141.485,141.55,830400000.0
2009-04-27 04:15:00,141.55,141.58,141.45,141.58,1158600000.0
2009-04-27 04:20:00,141.58,141.63,141.495,141.555,931200000.0
2009-04-27 04:25:00,141.545,141.565,141.455,141.495,585600000.0
2009-04-27 04:30:00,141.49,141.505,141.435,141.465,764000000.0
2009-04-27 04:35:00,141.455,141.525,141.44,141.525,668800000.0
2009-04-27 04:40:00,141.515,141.515,141.38,141.41,777600000.0
2009-04-27 04:45:00,141.4,141.415,141.28,141.31,1103200000.0
2009-04-27 04:50:00,141.31,141.395,141.31,141.345,336000000.0
2009-04-27 04:55:00,141.335,141.335,141.235,141.295,744000000.0
2009-04-27 05:00:00,141.295,141.295,141.185,141.2,668200000.0
2009-04-27 05:05:00,141.215,141.275,141.175,141.245,478800000.0
2009-04-27 05:10:00,141.245,141.3,141.23,141.235,577600000.0
2009-04-27 05:15:00,141.235,141.315,141.225,141.31,422400000.0
2009-04-27 05:20:00,141.325,141.36,141.32,141.32,257600000.0
2009-04-27 05:25:00,141.32,141.37,141.31,141.355,564800000.0
2009-04-27 05:30:00,141.355,141.365,141.285,141.33,848000000.0
2009-04-27 05:35:00,141.335,141.365,141.205,141.21,672000000.0
2009-04-27 05:40:00,141.21,141.215,141.055,141.12,945400000.0
2009-04-27 05:45:00,141.125,141.125,140.925,140.96,1564800000.0
2009-04-27 05:50:00,140.955,141.085,140.94,140.955,1104800000.0
2009-04-27 05:55:00,140.93,140.965,140.725,140.96,2237600000.0
2009-04-27 06:00:00,140.96,140.97,140.755,140.82,1120800000.0
2009-04-27 06:05:00,140.82,141.015,140.82,141.01,852800000.0
2009-04-27 06:10:00,141.015,141.09,140.975,141.0,915800000.0
2009-04-27 06:15:00,141.015,141.055,140.87,140.88,1387200000.0
2009-04-27 06:20:00,140.875,141.1,140.865,141.085,920800000.0
2009-04-27 06:25:00,141.085,141.125,141.015,141.085,731200000.0
2009-04-27 06:30:00,141.085,141.12,141.03,141.11,576000000.0
2009-04-27 06:35:00,141.105,141.18,141.05,141.09,560000000.0
2009-04-27 06:40:00,141.09,141.09,140.975,140.975,564800000.0
2009-04-27 06:45:00,140.975,141.07,140.975,141.005,330400000.0
2009-04-27 06:50:00,141.005,141.135,140.99,141.115,353200000.0
2009-04-27 06:55:00,141.12,141.2,141.09,141.185,488000000.0
2009-04-27 07:00:00,141.185,141.34,141.18,141.335,588800000.0
2009-04-27 07:05:00,141.33,141.39,141.315,141.325,934400000.0
2009-04-27 07:10:00,141.31,141.325,141.23,141.235,713600000.0
2009-04-27 07:15:00,141.235,141.275,141.2,141.275,660800000.0
2009-04-27 07:20:00,141.28,141.46,141.265,141.44,658600000.0
2009-04-27 07:25:00,141.43,141.475,141.375,141.405,1054200000.0
2009-04-27 07:30:00,141.405,141.47,141.38,141.44,778600000.0
2009-04-27 07:35:00,141.425,141.44,141.195,141.2,772800000.0
2009-04-27 07:40:00,141.21,141.28,141.19,141.28,548800000.0
2009-04-27 07:45:00,141.27,141.27,141.015,141.13,1208800000.0
2009-04-27 07:50:00,141.135,141.145,140.99,141.085,1315200000.0
2009-04-27 07:55:00,141.08,141.095,141.015,141.05,1236800000.0
2009-04-27 08:00:00,141.05,141.055,140.86,140.87,1526199999.0
2009-04-27 08:05:00,140.88,140.97,140.75,140.775,1583200000.0
2009-04-27 08:10:00,140.77,140.875,140.75,140.795,1150600000.0
2009-04-27 08:15:00,140.8,140.85,140.725,140.74,1006400000.0
2009-04-27 08:20:00,140.73,140.83,140.62,140.78,1170800000.0
2009-04-27 08:25:00,140.785,140.92,140.68,140.9,1362000000.0
2009-04-27 08:30:00,140.905,140.92,140.44,140.585,1866000000.0
2009-04-27 08:35:00,140.58,140.63,140.49,140.52,1659200000.0
2009-04-27 08:40:00,140.505,140.545,140.29,140.305,1934800000.0
2009-04-27 08:45:00,140.315,140.565,140.31,140.515,1670400000.0
2009-04-27 08:50:00,140.525,140.57,140.37,140.37,1757800000.0
2009-04-27 08:55:00,140.37,140.435,140.3,140.32,2116600000.0
2009-04-27 09:00:00,140.315,140.315,140.135,140.16,2972000000.0
2009-04-27 09:05:00,140.175,140.335,140.165,140.315,3079000001.0
2009-04-27 09:10:00,140.315,140.5,140.25,140.485,3420199998.0
2009-04-27 09:15:00,140.485,140.74,140.485,140.595,2890800000.0
2009-04-27 09:20:00,140.595,140.715,140.515,140.535,2624800000.0
2009-04-27 09:25:00,140.545,140.745,140.43,140.7,2398600000.0
2009-04-27 09:30:00,140.7,141.05,140.68,141.02,2643200000.0
2009-04-27 09:35:00,141.025,141.17,140.895,140.91,2711600000.0
2009-04-27 09:40:00,140.915,141.0,140.875,140.935,1701300000.0
2009-04-27 09:45:00,140.935,140.965,140.625,140.655,2499200001.0
2009-04-27 09:50:00,140.645,140.735,140.63,140.63,1988399997.0
2009-04-27 09:55:00,140.64,140.885,140.64,140.81,1628800000.0
2009-04-27 10:00:00,140.81,140.81,140.64,140.675,2897200000.0
2009-04-27 10:05:00,140.675,140.73,140.585,140.635,2961200001.0
2009-04-27 10:10:00,140.635,140.815,140.475,140.48,2479400001.0
2009-04-27 10:15:00,140.48,140.64,140.435,140.61,3218600000.0
2009-04-27 10:20:00,140.61,140.7,140.445,140.505,2575000000.0
2009-04-27 10:25:00,140.505,140.64,140.47,140.565,2041799999.0
2009-04-27 10:30:00,140.575,140.73,140.515,140.685,2322800000.0
2009-04-27 10:35:00,140.7,140.7,140.475,140.58,2788400001.0
2009-04-27 10:40:00,140.58,140.72,140.52,140.715,2788000001.0
2009-04-27 10:45:00,140.715,140.715,140.47,140.47,2185800000.0
2009-04-27 10:50:00,140.47,140.585,140.465,140.485,1179200000.0
2009-04-27 10:55:00,140.48,140.57,140.43,140.565,2447400000.0
2009-04-27 11:00:00,140.565,140.735,140.48,140.495,1955199999.0
2009-04-27 11:05:00,140.505,140.51,140.365,140.42,1627400000.0
2009-04-27 11:10:00,140.43,140.45,140.33,140.355,1910800002.0
2009-04-27 11:15:00,140.365,140.455,140.345,140.365,2089999999.0
2009-04-27 11:20:00,140.365,140.385,140.23,140.235,2194000001.0
2009-04-27 11:25:00,140.235,140.34,140.235,140.26,1798000000.0
2009-04-27 11:30:00,140.26,140.355,140.26,140.33,1924600000.0
2009-04-27 11:35:00,140.34,140.47,140.34,140.405,1979400000.0
2009-04-27 11:40:00,140.405,140.42,140.33,140.355,1511200000.0
2009-04-27 11:45:00,140.345,140.64,140.345,140.555,2470400002.0
2009-04-27 11:50:00,140.56,140.695,140.515,140.67,1443100000.0
2009-04-27 11:55:00,140.675,140.675,140.405,140.53,2390800000.0
2009-04-27 12:00:00,140.54,140.64,140.48,140.55,2582000000.0
2009-04-27 12:05:00,140.55,140.62,140.485,140.615,2196200000.0
2009-04-27 12:10:00,140.625,140.71,140.61,140.68,1910400001.0
2009-04-27 12:15:00,140.685,140.75,140.61,140.68,1857600000.0
2009-04-27 12:20:00,140.675,140.7,140.61,140.61,1450200000.0
2009-04-27 12:25:00,140.615,140.865,140.6,140.705,2045600000.0
2009-04-27 12:30:00,140.715,140.775,140.655,140.69,2945600001.0
2009-04-27 12:35:00,140.68,140.785,140.665,140.72,2651800000.0
2009-04-27 12:40:00,140.715,140.93,140.71,140.755,2340800000.0
2009-04-27 12:45:00,140.75,140.9,140.715,140.875,2014799999.0
2009-04-27 12:50:00,140.875,140.905,140.815,140.82,1734400000.0
2009-04-27 12:55:00,140.815,140.845,140.68,140.76,2454600000.0
2009-04-27 13:00:00,140.75,140.8,140.715,140.74,1385000000.0
2009-04-27 13:05:00,140.74,140.885,140.725,140.82,1376400000.0
2009-04-27 13:10:00,140.82,140.875,140.78,140.82,1510400000.0
2009-04-27 13:15:00,140.815,140.865,140.74,140.745,1137600000.0
2009-04-27 13:20:00,140.735,140.745,140.525,140.535,1649800000.0
2009-04-27 13:25:00,140.535,140.64,140.515,140.58,1231200000.0
2009-04-27 13:30:00,140.59,140.715,140.58,140.655,2334800000.0
2009-04-27 13:35:00,140.65,140.73,140.59,140.68,2035000000.0
2009-04-27 13:40:00,140.685,140.795,140.635,140.725,2132400000.0
2009-04-27 13:45:00,140.725,140.855,140.69,140.855,1331800001.0
2009-04-27 13:50:00,140.86,140.905,140.84,140.85,1200400000.0
2009-04-27 13:55:00,140.85,140.905,140.815,140.815,730800000.0
2009-04-27 14:00:00,140.81,140.815,140.66,140.745,1314800000.0
2009-04-27 14:05:00,140.745,140.885,140.7,140.82,1301000000.0
2009-04-27 14:10:00,140.82,140.83,140.75,140.76,1699400000.0
2009-04-27 14:15:00,140.775,140.895,140.755,140.885,1614400000.0
2009-04-27 14:20:00,140.895,140.905,140.785,140.895,1436400000.0
2009-04-27 14:25:00,140.895,141.01,140.885,140.99,1385000000.0
2009-04-27 14:30:00,140.99,141.175,140.95,141.06,1267200000.0
2009-04-27 14:35:00,141.055,141.285,141.035,141.265,1425600000.0
2009-04-27 14:40:00,141.26,141.28,141.115,141.21,1308800000.0
2009-04-27 14:45:00,141.21,141.21,141.045,141.075,2032000000.0
2009-04-27 14:50:00,141.07,141.18,140.975,141.09,2272800000.0
2009-04-27 14:55:00,141.11,141.145,140.995,141.075,1676000000.0
2009-04-27 15:00:00,141.075,141.22,141.06,141.205,1191200000.0
2009-04-27 15:05:00,141.2,141.39,141.175,141.39,1563400000.0
2009-04-27 15:10:00,141.385,141.55,141.365,141.435,1507300000.0
2009-04-27 15:15:00,141.43,141.45,141.29,141.3,1725800000.0
2009-04-27 15:20:00,141.3,141.325,141.23,141.285,1488000000.0
2009-04-27 15:25:00,141.285,141.37,141.28,141.28,1252000000.0
2009-04-27 15:30:00,141.3,141.335,141.115,141.24,2410399999.0
2009-04-27 15:35:00,141.24,141.26,141.095,141.255,2177599999.0
2009-04-27 15:40:00,141.245,141.28,140.86,141.01,2795600000.0
2009-04-27 15:45:00,141.005,141.075,140.79,140.93,2946800000.0
2009-04-27 15:50:00,140.935,141.08,140.865,141.015,2047999999.0
2009-04-27 15:55:00,141.025,141.145,140.945,141.045,2260000000.0
2009-04-27 16:00:00,141.035,141.215,141.015,141.155,2129600000.0
2009-04-27 16:05:00,141.16,141.195,140.98,141.015,2576000000.0
2009-04-27 16:10:00,141.015,141.04,140.865,140.875,2253200000.0
2009-04-27 16:15:00,140.865,141.215,140.81,141.145,3114599999.0
2009-04-27 16:20:00,141.145,141.24,141.105,141.195,3140399998.0
2009-04-27 16:25:00,141.205,141.22,140.985,140.995,2272600000.0
2009-04-27 16:30:00,140.995,141.19,140.96,141.085,2082399999.0
2009-04-27 16:35:00,141.085,141.345,141.085,141.29,2239199999.0
2009-04-27 16:40:00,141.3,141.485,141.215,141.41,3445000000.0
2009-04-27 16:45:00,141.405,141.71,141.395,141.665,2837599998.0
2009-04-27 16:50:00,141.675,141.735,141.505,141.555,2194399999.0
2009-04-27 16:55:00,141.56,141.71,141.53,141.67,3065599999.0
2009-04-27 17:00:00,141.675,141.75,141.585,141.585,2116200000.0
2009-04-27 17:05:00,141.585,141.65,141.545,141.625,1912599999.0
2009-04-27 17:10:00,141.625,141.625,141.49,141.595,1960800000.0
2009-04-27 17:15:00,141.6,141.625,141.46,141.46,1357599999.0
2009-04-27 17:20:00,141.47,141.685,141.46,141.655,1518800000.0
2009-04-27 17:25:00,141.655,141.705,141.61,141.62,1724000000.0
2009-04-27 17:30:00,141.63,141.755,141.62,141.7,1623200000.0
2009-04-27 17:35:00,141.7,141.905,141.665,141.76,2155999999.0
2009-04-27 17:40:00,141.755,141.95,141.755,141.795,2666400000.0
2009-04-27 17:45:00,141.8,141.825,141.635,141.705,2356399998.0
2009-04-27 17:50:00,141.69,141.785,141.675,141.76,2560000000.0
2009-04-27 17:55:00,141.75,141.765,141.685,141.745,2056000000.0
2009-04-27 18:00:00,141.745,141.96,141.73,141.95,2145599999.0
2009-04-27 18:05:00,141.95,142.04,141.915,141.915,2168800000.0
2009-04-27 18:10:00,141.915,141.965,141.84,141.925,1579199999.0
2009-04-27 18:15:00,141.915,141.95,141.745,141.75,2350000000.0
2009-04-27 18:20:00,141.735,141.78,141.685,141.76,2092800000.0
2009-04-27 18:25:00,141.765,141.77,141.655,141.755,1641800000.0
2009-04-27 18:30:00,141.75,141.83,141.735,141.82,1536000000.0
2009-04-27 18:35:00,141.82,141.915,141.77,141.88,1588800000.0
2009-04-27 18:40:00,141.88,141.88,141.56,141.59,2346400000.0
2009-04-27 18:45:00,141.59,141.645,141.58,141.635,870400000.0
2009-04-27 18:50:00,141.64,141.71,141.605,141.68,1752000000.0
2009-04-27 18:55:00,141.695,141.77,141.68,141.74,1696800000.0
2009-04-27 19:00:00,141.735,141.805,141.585,141.7,3615899999.0
2009-04-27 19:05:00,141.7,141.81,141.52,141.72,3696000000.0
2009-04-27 19:10:00,141.72,141.97,141.655,141.755,3190100000.0
2009-04-27 19:15:00,141.76,141.825,141.66,141.7,3433600000.0
2009-04-27 19:20:00,141.7,141.805,141.65,141.75,2507200000.0
2009-04-27 19:25:00,141.765,142.0,141.69,141.69,3639200000.0
2009-04-27 19:30:00,141.7,141.7,141.52,141.58,3498000000.0
2009-04-27 19:35:00,141.575,141.64,141.45,141.535,3374400000.0
2009-04-27 19:40:00,141.53,141.7,141.46,141.69,3631999999.0
2009-04-27 19:45:00,141.69,141.705,141.42,141.465,2828799998.0
2009-04-27 19:50:00,141.465,141.49,141.29,141.32,2837200001.0
2009-04-27 19:55:00,141.32,141.405,141.225,141.33,3044999998.0
2009-04-27 20:00:00,141.33,141.39,141.21,141.365,2046600001.0
2009-04-27 20:05:00,141.37,141.455,141.24,141.31,2111400000.0
2009-04-27 20:10:00,141.305,141.41,141.29,141.37,1801600000.0
2009-04-27 20:15:00,141.37,141.42,141.23,141.39,2053000000.0
2009-04-27 20:20:00,141.39,141.455,141.36,141.445,1922400000.0
2009-04-27 20:25:00,141.445,141.495,141.38,141.48,1675800000.0
2009-04-27 20:30:00,141.48,141.54,141.42,141.45,1828200000.0
2009-04-27 20:35:00,141.46,141.535,141.415,141.51,1754600000.0
2009-04-27 20:40:00,141.515,141.54,141.45,141.46,1099800001.0
2009-04-27 20:45:00,141.45,141.54,141.435,141.515,1701400000.0
2009-04-27 20:50:00,141.52,141.595,141.5,141.52,2117800000.0
2009-04-27 20:55:00,141.515,141.615,141.505,141.525,2361599999.0
2009-04-27 21:00:00,141.525,141.58,141.455,141.57,2564200001.0
2009-04-27 21:05:00,141.57,141.57,141.425,141.495,1293600000.0
2009-04-27 21:10:00,141.495,141.58,141.46,141.545,1366800000.0
2009-04-27 21:15:00,141.545,141.71,141.51,141.71,1197000000.0
2009-04-27 21:20:00,141.72,141.8,141.68,141.68,1580200000.0
2009-04-27 21:25:00,141.71,141.725,141.615,141.66,1432400000.0
2009-04-27 21:30:00,141.67,141.685,141.59,141.675,1190400000.0
2009-04-27 21:35:00,141.68,141.765,141.68,141.705,1303600000.0
2009-04-27 21:40:00,141.705,141.865,141.665,141.83,1417000000.0
2009-04-27 21:45:00,141.83,141.845,141.775,141.815,921600000.0
2009-04-27 21:50:00,141.81,141.81,141.685,141.705,1590400000.0
2009-04-27 21:55:00,141.705,141.77,141.695,141.695,1517599999.0
2009-04-27 22:00:00,141.695,141.7,141.595,141.645,875000000.0
2009-04-27 22:05:00,141.635,141.715,141.635,141.71,778000000.0
2009-04-27 22:10:00,141.71,141.725,141.645,141.65,831600000.0
2009-04-27 22:15:00,141.65,141.735,141.64,141.66,665600000.0
2009-04-27 22:20:00,141.665,141.83,141.66,141.75,1116400000.0
2009-04-27 22:25:00,141.75,141.78,141.715,141.78,593199999.0
2009-04-27 22:30:00,141.79,141.825,141.74,141.74,585200000.0
2009-04-27 22:35:00,141.735,141.78,141.72,141.76,460799999.0
2009-04-27 22:40:00,141.76,141.77,141.715,141.74,608400000.0
2009-04-27 22:45:00,141.74,141.81,141.685,141.695,716800000.0
2009-04-27 22:50:00,141.695,141.71,141.575,141.62,1202400000.0
2009-04-27 22:55:00,141.62,141.71,141.62,141.71,792800000.0
2009-04-27 23:00:00,141.68,141.708,141.568,141.595,464000000.0
2009-04-27 23:05:00,141.6,141.6,141.385,141.45,434400000.0
2009-04-27 23:10:00,141.45,141.495,141.4,141.49,378800000.0
2009-04-27 23:15:00,141.49,141.535,141.455,141.455,432800000.0
2009-04-27 23:20:00,141.455,141.515,141.4,141.43,348200000.0
2009-04-27 23:25:00,141.44,141.445,141.27,141.305,493200000.0
2009-04-27 23:30:00,141.295,141.385,141.245,141.345,489800000.0
2009-04-27 23:35:00,141.36,141.365,141.175,141.24,352000000.0
2009-04-27 23:40:00,141.265,141.33,141.265,141.315,96000000.0
2009-04-27 23:45:00,141.3,141.325,141.3,141.325,82800000.0
2009-04-27 23:50:00,141.34,141.365,141.34,141.36,60000000.0
2009-04-27 23:55:00,141.355,141.44,141.345,141.41,209400000.0
2009-04-28 00:00:00,141.41,141.455,141.395,141.445,306400000.0
2009-04-28 00:05:00,141.435,141.49,141.415,141.465,454800000.0
2009-04-28 00:10:00,141.48,141.54,141.465,141.525,193200000.0
2009-04-28 00:15:00,141.52,141.53,141.42,141.425,288000000.0
2009-04-28 00:20:00,141.425,141.46,141.395,141.405,273600000.0
2009-04-28 00:25:00,141.405,141.445,141.34,141.405,363200000.0
2009-04-28 00:30:00,141.41,141.455,141.38,141.415,320000000.0
2009-04-28 00:35:00,141.415,141.415,141.185,141.195,734400000.0
2009-04-28 00:40:00,141.195,141.195,141.02,141.175,694400000.0
2009-04-28 00:45:00,141.17,141.245,141.025,141.07,875200000.0
2009-04-28 00:50:00,141.065,141.11,140.97,141.07,846400000.0
2009-04-28 00:55:00,141.08,141.17,140.99,141.065,459600000.0
2009-04-28 01:00:00,141.065,141.135,141.065,141.135,493600000.0
2009-04-28 01:05:00,141.145,141.24,141.145,141.235,888000000.0
2009-04-28 01:10:00,141.24,141.245,141.065,141.09,1222000000.0
2009-04-28 01:15:00,141.1,141.165,140.945,140.995,1201600000.0
2009-04-28 01:20:00,141.0,141.055,140.93,140.985,1014400000.0
2009-04-28 01:25:00,140.99,141.01,140.83,140.86,825400000.0
2009-04-28 01:30:00,140.87,140.885,140.755,140.78,916800000.0
2009-04-28 01:35:00,140.78,140.915,140.705,140.88,732800000.0
2009-04-28 01:40:00,140.88,140.9,140.835,140.835,553600000.0
2009-04-28 01:45:00,140.835,141.025,140.805,141.025,905600000.0
2009-04-28 01:50:00,141.025,141.08,140.875,140.885,1131200000.0
2009-04-28 01:55:00,140.885,140.91,140.845,140.885,425600000.0
2009-04-28 02:00:00,140.87,140.885,140.64,140.64,1298600000.0
2009-04-28 02:05:00,140.655,140.785,140.65,140.74,1208800000.0
2009-04-28 02:10:00,140.745,140.815,140.705,140.725,904000000.0
2009-04-28 02:15:00,140.725,140.785,140.685,140.75,1131200000.0
2009-04-28 02:20:00,140.74,140.8,140.62,140.775,1140000000.0
2009-04-28 02:25:00,140.775,140.8,140.675,140.715,832800000.0
2009-04-28 02:30:00,140.72,141.045,140.72,141.015,944800000.0
2009-04-28 02:35:00,141.025,141.155,140.955,141.07,912200000.0
2009-04-28 02:40:00,141.065,141.07,140.96,140.97,344000000.0
2009-04-28 02:45:00,140.97,140.995,140.865,140.975,684000000.0
2009-04-28 02:50:00,140.985,141.07,140.98,141.06,947200000.0
2009-04-28 02:55:00,141.06,141.08,140.93,140.975,1547800000.0
2009-04-28 03:00:00,140.985,141.13,140.985,141.125,1450400000.0
2009-04-28 03:05:00,141.11,141.235,141.07,141.155,1278400000.0
2009-04-28 03:10:00,141.155,141.195,141.06,141.105,575400000.0
2009-04-28 03:15:00,141.115,141.12,140.935,140.98,791200000.0
2009-04-28 03:20:00,141.0,141.0,140.81,140.83,590200000.0
2009-04-28 03:25:00,140.84,140.92,140.715,140.885,919400000.0
2009-04-28 03:30:00,140.88,140.88,140.79,140.845,604800000.0
2009-04-28 03:35:00,140.835,140.865,140.785,140.84,745600000.0
2009-04-28 03:40:00,140.845,140.91,140.815,140.91,640000000.0
2009-04-28 03:45:00,140.905,140.915,140.87,140.91,275200000.0
2009-04-28 03:50:00,140.915,141.035,140.9,141.0,556400000.0
2009-04-28 03:55:00,141.0,141.175,140.955,141.02,867000000.0
2009-04-28 04:00:00,141.02,141.06,140.985,141.04,780200000.0
2009-04-28 04:05:00,141.035,141.04,140.885,140.925,446000000.0
2009-04-28 04:10:00,140.925,140.95,140.825,140.854,415800000.0
2009-04-28 04:15:00,140.895,140.915,140.785,140.845,320000000.0
2009-04-28 04:20:00,140.845,140.895,140.845,140.845,250800000.0
2009-04-28 04:25:00,140.83,140.88,140.71,140.72,357200000.0
2009-04-28 04:30:00,140.72,140.745,140.645,140.66,648000000.0
2009-04-28 04:35:00,140.66,140.67,140.555,140.615,1029600000.0
2009-04-28 04:40:00,140.61,140.66,140.445,140.475,905600000.0
2009-04-28 04:45:00,140.495,140.625,140.465,140.53,742400000.0
2009-04-28 04:50:00,140.53,140.64,140.5,140.58,385600000.0
2009-04-28 04:55:00,140.585,140.585,140.465,140.53,628800000.0
2009-04-28 05:00:00,140.525,140.53,140.46,140.52,334400000.0
2009-04-28 05:05:00,140.52,140.535,140.4,140.485,590400000.0
2009-04-28 05:10:00,140.47,140.49,140.365,140.42,669800000.0
2009-04-28 05:15:00,140.435,140.435,140.275,140.31,769500000.0
2009-04-28 05:20:00,140.31,140.37,140.265,140.335,647000000.0
2009-04-28 05:25:00,140.335,140.41,140.3,140.405,574400000.0
2009-04-28 05:30:00,140.41,140.5,140.385,140.5,468800000.0
2009-04-28 05:35:00,140.5,140.53,140.41,140.445,662400000.0
2009-04-28 05:40:00,140.465,140.705,140.46,140.68,700800000.0
2009-04-28 05:45:00,140.69,140.735,140.55,140.585,661600000.0
2009-04-28 05:50:00,140.585,140.685,140.57,140.65,692800000.0
2009-04-28 05:55:00,140.64,140.68,140.635,140.67,193600000.0
2009-04-28 06:00:00,140.67,140.68,140.465,140.47,956200000.0
2009-04-28 06:05:00,140.47,140.475,140.3,140.32,1009600000.0
2009-04-28 06:10:00,140.335,140.335,140.145,140.185,1610400000.0
2009-04-28 06:15:00,140.16,140.2,139.97,140.02,2011600001.0
2009-04-28 06:20:00,140.05,140.085,139.9,139.91,1499800000.0
2009-04-28 06:25:00,139.905,139.905,139.665,139.805,2329200000.0
2009-04-28 06:30:00,139.815,139.92,139.735,139.805,1356000000.0
2009-04-28 06:35:00,139.8,139.96,139.765,139.825,1208200000.0
2009-04-28 06:40:00,139.825,139.955,139.78,139.955,715400000.0
2009-04-28 06:45:00,139.965,140.025,139.9,139.92,1120800000.0
2009-04-28 06:50:00,139.905,139.91,139.755,139.76,1219200000.0
2009-04-28 06:55:00,139.755,139.875,139.745,139.855,977600000.0
2009-04-28 07:00:00,139.855,140.1,139.85,140.075,986400000.0
2009-04-28 07:05:00,140.075,140.21,139.99,140.04,1256000000.0
2009-04-28 07:10:00,140.04,140.125,140.035,140.095,1142800000.0
2009-04-28 07:15:00,140.095,140.205,140.03,140.195,905800000.0
2009-04-28 07:20:00,140.2,140.275,140.175,140.185,1102200000.0
2009-04-28 07:25:00,140.19,140.265,140.125,140.2,1200800000.0
2009-04-28 07:30:00,140.2,140.2,140.01,140.015,1097600000.0
2009-04-28 07:35:00,140.005,140.06,139.95,139.955,680000000.0
2009-04-28 07:40:00,139.965,139.97,139.835,139.885,951600000.0
2009-04-28 07:45:00,139.885,139.915,139.735,139.82,1096000000.0
2009-04-28 07:50:00,139.84,139.845,139.585,139.595,1382600001.0
2009-04-28 07:55:00,139.57,139.65,139.48,139.585,1332600000.0
2009-04-28 08:00:00,139.585,139.65,139.315,139.45,1579000000.0
2009-04-28 08:05:00,139.455,139.535,139.44,139.455,1205600000.0
2009-04-28 08:10:00,139.44,139.52,139.36,139.47,1789600000.0
2009-04-28 08:15:00,139.46,139.675,139.44,139.62,1451000000.0
2009-04-28 08:20:00,139.635,139.64,139.45,139.57,1501800000.0
2009-04-28 08:25:00,139.58,139.67,139.535,139.58,1390400000.0
2009-04-28 08:30:00,139.565,139.595,139.335,139.35,2359800000.0
2009-04-28 08:35:00,139.36,139.385,139.19,139.19,2643799999.0
2009-04-28 08:40:00,139.2,139.32,139.14,139.2,2415400000.0
2009-04-28 08:45:00,139.205,139.21,139.015,139.035,2525800001.0
2009-04-28 08:50:00,139.04,139.335,139.01,139.295,2796000000.0
2009-04-28 08:55:00,139.295,139.31,139.2,139.265,3041999999.0
2009-04-28 09:00:00,139.265,139.305,139.135,139.25,2851999999.0
2009-04-28 09:05:00,139.25,139.29,139.19,139.215,2595400001.0
2009-04-28 09:10:00,139.22,139.33,139.195,139.29,1800000000.0
2009-04-28 09:15:00,139.28,139.415,139.235,139.395,2681000000.0
2009-04-28 09:20:00,139.395,139.63,139.385,139.515,2937600000.0
2009-04-28 09:25:00,139.515,139.625,139.48,139.62,2673999998.0
2009-04-28 09:30:00,139.615,139.625,139.435,139.455,2347399998.0
2009-04-28 09:35:00,139.46,139.495,139.27,139.315,2215200001.0
2009-04-28 09:40:00,139.325,139.425,139.29,139.325,2483200000.0
2009-04-28 09:45:00,139.325,139.42,139.195,139.35,2498400002.0
2009-04-28 09:50:00,139.345,139.43,139.25,139.36,2529999999.0
2009-04-28 09:55:00,139.36,139.42,139.325,139.415,1924200000.0
2009-04-28 10:00:00,139.42,139.655,139.39,139.59,2506600000.0
2009-04-28 10:05:00,139.585,139.81,139.57,139.765,2032400000.0
2009-04-28 10:10:00,139.765,139.785,139.625,139.685,2422400000.0
2009-04-28 10:15:00,139.685,139.745,139.57,139.66,2166600000.0
2009-04-28 10:20:00,139.655,139.735,139.545,139.64,2060800000.0
2009-04-28 10:25:00,139.635,139.915,139.63,139.835,2127400000.0
2009-04-28 10:30:00,139.84,139.865,139.635,139.645,1682400000.0
2009-04-28 10:35:00,139.645,139.76,139.6,139.62,2239600000.0
2009-04-28 10:40:00,139.615,139.765,139.555,139.665,2295200000.0
2009-04-28 10:45:00,139.655,139.795,139.655,139.79,2472800000.0
2009-04-28 10:50:00,139.79,139.8,139.705,139.74,2125000000.0
2009-04-28 10:55:00,139.74,139.77,139.64,139.73,2210800000.0
2009-04-28 11:00:00,139.73,139.78,139.705,139.77,2177800000.0
2009-04-28 11:05:00,139.77,139.87,139.745,139.825,2091400000.0
2009-04-28 11:10:00,139.81,139.89,139.615,139.67,2425800000.0
2009-04-28 11:15:00,139.67,139.67,139.54,139.555,2673200000.0
2009-04-28 11:20:00,139.56,139.59,139.435,139.535,3355400000.0
2009-04-28 11:25:00,139.53,139.565,139.445,139.47,2099800000.0
2009-04-28 11:30:00,139.475,139.675,139.455,139.63,2014600000.0
2009-04-28 11:35:00,139.625,139.695,139.54,139.62,2362000000.0
2009-04-28 11:40:00,139.625,139.845,139.595,139.795,2933999999.0
2009-04-28 11:45:00,139.795,139.835,139.695,139.745,2180200000.0
2009-04-28 11:50:00,139.745,139.75,139.59,139.67,2006999999.0
2009-04-28 11:55:00,139.67,139.935,139.67,139.935,1731800000.0
2009-04-28 12:00:00,139.945,140.12,139.87,139.945,3371200000.0
2009-04-28 12:05:00,139.945,139.99,139.87,139.95,2103799999.0
2009-04-28 12:10:00,139.965,140.135,139.915,140.09,2877400000.0
2009-04-28 12:15:00,140.09,140.155,140.035,140.125,3064000001.0
2009-04-28 12:20:00,140.12,140.26,140.03,140.19,2966800000.0
2009-04-28 12:25:00,140.2,140.38,140.175,140.335,2414600001.0
2009-04-28 12:30:00,140.35,140.35,140.175,140.245,2933600000.0
2009-04-28 12:35:00,140.245,140.435,140.245,140.35,2877599997.0
2009-04-28 12:40:00,140.345,140.43,140.305,140.32,2181800000.0
2009-04-28 12:45:00,140.32,140.4,140.27,140.31,1754000000.0
2009-04-28 12:50:00,140.32,140.335,140.125,140.145,1373200000.0
2009-04-28 12:55:00,140.14,140.265,140.095,140.18,2379199999.0
2009-04-28 13:00:00,140.185,140.52,140.145,140.51,2080200000.0
2009-04-28 13:05:00,140.5,140.665,140.44,140.625,2934100000.0
2009-04-28 13:10:00,140.625,140.65,140.475,140.535,2614200001.0
2009-04-28 13:15:00,140.535,140.63,140.495,140.615,2214400000.0
2009-04-28 13:20:00,140.615,140.78,140.615,140.78,2051799999.0
2009-04-28 13:25:00,140.765,140.835,140.755,140.8,2429200000.0
2009-04-28 13:30:00,140.815,140.89,140.53,140.545,3186599999.0
2009-04-28 13:35:00,140.54,140.6,140.395,140.545,3412000000.0
2009-04-28 13:40:00,140.545,140.545,140.25,140.31,3417999997.0
2009-04-28 13:45:00,140.31,140.52,140.25,140.46,3283600000.0
2009-04-28 13:50:00,140.475,140.565,140.455,140.545,3084799999.0
2009-04-28 13:55:00,140.53,140.565,140.42,140.455,2931200001.0
2009-04-28 14:00:00,140.455,140.685,140.43,140.56,2073600000.0
2009-04-28 14:05:00,140.56,140.625,140.535,140.6,2051600000.0
2009-04-28 14:10:00,140.595,140.63,140.455,140.51,1940800000.0
2009-04-28 14:15:00,140.51,140.575,140.405,140.54,2080199999.0
2009-04-28 14:20:00,140.535,140.815,140.525,140.715,2254000000.0
2009-04-28 14:25:00,140.715,140.765,140.5,140.625,2633999999.0
2009-04-28 14:30:00,140.625,140.75,140.625,140.745,2043600000.0
2009-04-28 14:35:00,140.745,140.985,140.7,140.93,2219399999.0
2009-04-28 14:40:00,140.93,140.985,140.895,140.965,2328599999.0
2009-04-28 14:45:00,140.96,141.1,140.925,141.08,3317599999.0
2009-04-28 14:50:00,141.075,141.17,141.02,141.04,2351400000.0
2009-04-28 14:55:00,141.035,141.085,141.025,141.085,1844799999.0
2009-04-28 15:00:00,141.065,141.225,140.875,140.985,2781399999.0
2009-04-28 15:05:00,140.985,141.0,140.82,140.86,2945600000.0
2009-04-28 15:10:00,140.865,140.995,140.805,140.865,2429800000.0
2009-04-28 15:15:00,140.865,140.9,140.815,140.825,1937800000.0
2009-04-28 15:20:00,140.825,140.94,140.79,140.905,1264000000.0
2009-04-28 15:25:00,140.905,141.0,140.885,140.92,2308000000.0
2009-04-28 15:30:00,140.935,141.21,140.935,141.21,2730599999.0
2009-04-28 15:35:00,141.215,141.395,141.085,141.325,3367999999.0
2009-04-28 15:40:00,141.325,141.39,141.205,141.23,3295599998.0
2009-04-28 15:45:00,141.225,141.37,141.155,141.345,2674799999.0
2009-04-28 15:50:00,141.355,141.48,141.315,141.47,1774200001.0
2009-04-28 15:55:00,141.47,141.485,141.33,141.335,3581800000.0
2009-04-28 16:00:00,141.345,141.955,141.345,141.795,3659100000.0
2009-04-28 16:05:00,141.795,141.85,141.715,141.745,3393200001.0
2009-04-28 16:10:00,141.745,141.77,141.56,141.575,2852799998.0
2009-04-28 16:15:00,141.575,141.73,141.575,141.725,2784000000.0
2009-04-28 16:20:00,141.73,141.87,141.725,141.8,2653200000.0
2009-04-28 16:25:00,141.815,141.85,141.635,141.715,3179999996.0
2009-04-28 16:30:00,141.715,141.74,141.445,141.475,2873999999.0
2009-04-28 16:35:00,141.475,141.585,141.46,141.54,2750200000.0
2009-04-28 16:40:00,141.54,141.72,141.49,141.495,2107200001.0
2009-04-28 16:45:00,141.51,141.765,141.505,141.545,3110600000.0
2009-04-28 16:50:00,141.545,141.675,141.435,141.515,2707800001.0
2009-04-28 16:55:00,141.515,141.585,141.46,141.56,2724600000.0
2009-04-28 17:00:00,141.565,141.59,141.385,141.39,2520399999.0
2009-04-28 17:05:00,141.39,141.39,141.21,141.225,2456800000.0
2009-04-28 17:10:00,141.24,141.415,141.17,141.225,2773600000.0
2009-04-28 17:15:00,141.225,141.25,141.025,141.09,2396300000.0
2009-04-28 17:20:00,141.08,141.16,141.045,141.085,1818799999.0
2009-04-28 17:25:00,141.075,141.21,141.03,141.17,2274000001.0
2009-04-28 17:30:00,141.18,141.18,141.02,141.155,1875999999.0
2009-04-28 17:35:00,141.15,141.24,141.11,141.24,1504000000.0
2009-04-28 17:40:00,141.24,141.29,141.125,141.155,2095200000.0
2009-04-28 17:45:00,141.16,141.18,140.96,140.98,2322600000.0
2009-04-28 17:50:00,140.98,140.98,140.825,140.865,2392400001.0
2009-04-28 17:55:00,140.9,141.045,140.875,140.93,1640400000.0
2009-04-28 18:00:00,140.93,141.035,140.92,140.97,1651400000.0
2009-04-28 18:05:00,140.985,141.01,140.875,140.93,1584800000.0
2009-04-28 18:10:00,140.935,140.945,140.6,140.685,1926599999.0
2009-04-28 18:15:00,140.685,140.835,140.67,140.825,2081600000.0
2009-04-28 18:20:00,140.84,140.905,140.8,140.865,1532000001.0
2009-04-28 18:25:00,140.86,140.91,140.815,140.905,1441400000.0
2009-04-28 18:30:00,140.9,141.03,140.86,140.93,2443600000.0
2009-04-28 18:35:00,140.935,140.97,140.84,140.85,1842000000.0
2009-04-28 18:40:00,140.855,141.12,140.835,141.055,1938400000.0
2009-04-28 18:45:00,141.055,141.07,140.805,140.87,1765400000.0
2009-04-28 18:50:00,140.87,140.905,140.795,140.82,881400000.0
2009-04-28 18:55:00,140.82,141.025,140.8,141.0,2160000000.0
2009-04-28 19:00:00,141.0,141.085,140.99,141.05,1527600000.0
2009-04-28 19:05:00,141.05,141.075,140.785,140.82,2378400000.0
2009-04-28 19:10:00,140.815,140.975,140.81,140.975,1547200000.0
2009-04-28 19:15:00,140.965,141.005,140.9,140.925,1672400000.0
2009-04-28 19:20:00,140.925,141.045,140.88,140.9,1349600000.0
2009-04-28 19:25:00,140.9,141.19,140.89,141.16,1456000000.0
2009-04-28 19:30:00,141.155,141.24,141.11,141.22,1275200000.0
2009-04-28 19:35:00,141.22,141.32,141.195,141.23,1458000000.0
2009-04-28 19:40:00,141.235,141.28,141.13,141.13,2018400000.0
2009-04-28 19:45:00,141.13,141.175,141.095,141.14,1549800000.0
2009-04-28 19:50:00,141.14,141.175,140.985,141.06,2275200000.0
2009-04-28 19:55:00,141.06,141.065,140.86,140.86,1885600001.0
2009-04-28 20:00:00,140.885,141.055,140.88,141.0,1264000000.0
2009-04-28 20:05:00,141.03,141.04,140.98,140.985,1198400000.0
2009-04-28 20:10:00,140.985,141.095,140.985,141.075,954000000.0
2009-04-28 20:15:00,141.075,141.13,140.99,141.01,784000000.0
2009-04-28 20:20:00,141.005,141.045,140.975,141.04,1445200000.0
2009-04-28 20:25:00,141.045,141.085,140.99,141.045,1035200000.0
2009-04-28 20:30:00,141.055,141.195,141.055,141.15,1628800000.0
2009-04-28 20:35:00,141.155,141.175,141.085,141.16,1374800000.0
2009-04-28 20:40:00,141.175,141.2,141.055,141.11,1285400000.0
2009-04-28 20:45:00,141.115,141.16,141.01,141.035,1346400000.0
2009-04-28 20:50:00,141.025,141.09,141.01,141.025,606400000.0
2009-04-28 20:55:00,141.025,141.08,140.97,140.97,776000000.0
2009-04-28 21:00:00,140.97,141.105,140.95,141.055,740800000.0
2009-04-28 21:05:00,141.06,141.105,140.955,141.07,1060800000.0
2009-04-28 21:10:00,141.065,141.14,141.05,141.06,686800000.0
2009-04-28 21:15:00,141.06,141.07,140.94,140.955,857000000.0
2009-04-28 21:20:00,140.97,140.99,140.91,140.96,754000000.0
2009-04-28 21:25:00,140.96,141.015,140.895,140.895,1193000000.0
2009-04-28 21:30:00,140.905,140.94,140.785,140.915,1543999999.0
2009-04-28 21:35:00,140.915,141.0,140.89,140.975,1160599999.0
2009-04-28 21:40:00,140.975,140.985,140.805,140.915,1168800000.0
2009-04-28 21:45:00,140.92,141.07,140.915,141.065,1212600000.0
2009-04-28 21:50:00,141.065,141.08,140.96,141.015,531200000.0
2009-04-28 21:55:00,141.015,141.07,140.985,141.03,795800000.0
2009-04-28 22:00:00,141.03,141.085,140.99,140.99,543200000.0
2009-04-28 22:05:00,140.99,141.0,140.965,141.0,314800000.0
2009-04-28 22:10:00,141.005,141.03,141.0,141.015,343600000.0
2009-04-28 22:15:00,141.03,141.095,141.02,141.08,377600000.0
2009-04-28 22:20:00,141.08,141.1,141.01,141.04,524800000.0
2009-04-28 22:25:00,141.035,141.075,141.01,141.045,870800000.0
2009-04-28 22:30:00,141.06,141.14,141.06,141.065,1011600000.0
2009-04-28 22:35:00,141.065,141.11,141.06,141.065,866600000.0
2009-04-28 22:40:00,141.065,141.105,141.055,141.085,558400000.0
2009-04-28 22:45:00,141.08,141.09,141.045,141.09,608400000.0
2009-04-28 22:50:00,141.095,141.13,141.06,141.075,679000000.0
2009-04-28 22:55:00,141.075,141.135,141.07,141.1,385000000.0
2009-04-28 23:00:00,141.1,141.115,141.1,141.105,96000000.0
2009-04-28 23:05:00,141.095,141.095,140.995,141.075,338000000.0
2009-04-28 23:10:00,141.075,141.075,141.05,141.06,152600000.0
2009-04-28 23:15:00,141.06,141.06,140.99,141.05,271600000.0
2009-04-28 23:20:00,141.045,141.085,141.01,141.08,261600000.0
2009-04-28 23:25:00,141.07,141.075,141.02,141.025,487200000.0
2009-04-28 23:30:00,141.035,141.05,140.815,140.91,494000000.0
2009-04-28 23:35:00,140.945,141.0,140.945,141.0,57200000.0
2009-04-28 23:40:00,141.055,141.1,140.955,140.955,340200000.0
2009-04-28 23:45:00,140.974,141.005,140.952,140.99,131000000.0
2009-04-28 23:50:00,140.99,141.045,140.99,141.03,101400000.0
2009-04-28 23:55:00,141.03,141.03,140.98,141.005,62600000.0
2009-04-29 00:00:00,141.0,141.01,140.94,140.97,335600000.0
2009-04-29 00:05:00,140.975,141.015,140.92,141.015,336800000.0
2009-04-29 00:10:00,140.969,141.07,140.946,141.07,126400000.0
2009-04-29 00:15:00,141.07,141.08,141.025,141.075,339200000.0
2009-04-29 00:20:00,141.1,141.145,141.075,141.145,187200000.0
2009-04-29 00:25:00,141.13,141.205,141.08,141.165,318200000.0
2009-04-29 00:30:00,141.17,141.22,141.125,141.21,236200000.0
2009-04-29 00:35:00,141.2,141.24,141.158,141.205,248000000.0
2009-04-29 00:40:00,141.205,141.205,141.143,141.169,349200000.0
2009-04-29 00:45:00,141.18,141.205,141.12,141.17,589200000.0
2009-04-29 00:50:00,141.17,141.25,141.105,141.225,382800000.0
2009-04-29 00:55:00,141.23,141.405,141.155,141.16,531000000.0
2009-04-29 01:00:00,141.16,141.18,141.15,141.17,175200000.0
2009-04-29 01:05:00,141.17,141.205,141.125,141.145,332800000.0
2009-04-29 01:10:00,141.15,141.21,141.1,141.115,318800000.0
2009-04-29 01:15:00,141.115,141.16,141.08,141.155,108800000.0
2009-04-29 01:20:00,141.155,141.225,141.155,141.2,162400000.0
2009-04-29 01:25:00,141.165,141.21,141.143,141.21,347200000.0
2009-04-29 01:30:00,141.2,141.24,141.145,141.23,388000000.0
2009-04-29 01:35:00,141.295,141.295,141.24,141.265,156800000.0
2009-04-29 01:40:00,141.275,141.285,141.222,141.255,499200000.0
2009-04-29 01:45:00,141.25,141.285,141.235,141.285,179200000.0
2009-04-29 01:50:00,141.285,141.345,141.27,141.335,369600000.0
2009-04-29 01:55:00,141.32,141.36,141.25,141.325,422400000.0
2009-04-29 02:00:00,141.33,141.375,141.21,141.35,813600000.0
2009-04-29 02:05:00,141.355,141.375,141.29,141.335,840200000.0
2009-04-29 02:10:00,141.33,141.47,141.3,141.45,1098200000.0
2009-04-29 02:15:00,141.455,141.88,141.445,141.88,2139200000.0
2009-04-29 02:20:00,141.865,142.02,141.75,141.98,2068900000.0
2009-04-29 02:25:00,141.98,142.005,141.775,141.82,1927400000.0
2009-04-29 02:30:00,141.83,141.965,141.77,141.775,1346400000.0
2009-04-29 02:35:00,141.77,141.93,141.725,141.815,1352000000.0
2009-04-29 02:40:00,141.82,141.84,141.76,141.815,928000000.0
2009-04-29 02:45:00,141.815,141.9,141.77,141.855,1928000000.0
2009-04-29 02:50:00,141.855,142.055,141.855,142.045,1209600000.0
2009-04-29 02:55:00,142.045,142.185,142.03,142.055,1797800000.0
2009-04-29 03:00:00,142.045,142.12,142.005,142.095,1027600000.0
2009-04-29 03:05:00,142.095,142.185,142.095,142.155,1112000000.0
2009-04-29 03:10:00,142.15,142.15,142.085,142.14,661800000.0
2009-04-29 03:15:00,142.135,142.44,142.135,142.36,1724600000.0
2009-04-29 03:20:00,142.36,142.36,142.16,142.205,1541400000.0
2009-04-29 03:25:00,142.205,142.21,142.055,142.145,1516800000.0
2009-04-29 03:30:00,142.145,142.28,142.145,142.2,877200000.0
2009-04-29 03:35:00,142.195,142.205,142.12,142.175,664400000.0
2009-04-29 03:40:00,142.185,142.245,142.125,142.205,680200000.0
2009-04-29 03:45:00,142.2,142.2,142.03,142.04,872000000.0
2009-04-29 03:50:00,142.04,142.055,141.975,142.03,592600000.0
2009-04-29 03:55:00,141.995,142.095,141.995,142.005,697600000.0
2009-04-29 04:00:00,142.0,142.035,141.935,141.935,484800000.0
2009-04-29 04:05:00,141.935,141.96,141.81,141.94,1131200000.0
2009-04-29 04:10:00,141.925,141.985,141.85,141.87,492200000.0
2009-04-29 04:15:00,141.88,141.88,141.74,141.855,1017200000.0
2009-04-29 04:20:00,141.845,142.005,141.84,141.99,920400000.0
2009-04-29 04:25:00,142.0,142.03,141.93,141.94,608800000.0
2009-04-29 04:30:00,141.94,142.155,141.94,142.13,936000000.0
2009-04-29 04:35:00,142.13,142.17,142.08,142.155,743600000.0
2009-04-29 04:40:00,142.15,142.24,142.15,142.2,932800000.0
2009-04-29 04:45:00,142.2,142.21,142.147,142.174,593800000.0
2009-04-29 04:50:00,142.19,142.19,142.04,142.125,742400000.0
2009-04-29 04:55:00,142.18,142.23,142.125,142.195,836200000.0
2009-04-29 05:00:00,142.195,142.33,142.185,142.29,1044000000.0
2009-04-29 05:05:00,142.295,142.365,142.255,142.255,1050600000.0
2009-04-29 05:10:00,142.255,142.545,142.255,142.545,1489200000.0
2009-04-29 05:15:00,142.55,142.76,142.545,142.595,2041800000.0
2009-04-29 05:20:00,142.595,142.72,142.59,142.68,1936400000.0
2009-04-29 05:25:00,142.645,142.655,142.595,142.595,1120000000.0
2009-04-29 05:30:00,142.595,142.61,142.445,142.475,973400000.0
2009-04-29 05:35:00,142.475,142.5,142.375,142.5,659400000.0
2009-04-29 05:40:00,142.5,142.59,142.445,142.56,1277000000.0
2009-04-29 05:45:00,142.555,142.595,142.53,142.54,755000000.0
2009-04-29 05:50:00,142.54,142.585,142.505,142.525,672800000.0
2009-04-29 05:55:00,142.525,142.54,142.465,142.49,746000000.0
2009-04-29 06:00:00,142.49,142.54,142.37,142.37,1112200000.0
2009-04-29 06:05:00,142.375,142.45,142.325,142.435,872600000.0
2009-04-29 06:10:00,142.445,142.475,142.385,142.435,664400000.0
2009-04-29 06:15:00,142.445,142.455,142.335,142.405,977400000.0
2009-04-29 06:20:00,142.415,142.43,142.385,142.42,578400000.0
2009-04-29 06:25:00,142.41,142.41,142.335,142.38,448600000.0
2009-04-29 06:30:00,142.385,142.545,142.375,142.535,752400000.0
2009-04-29 06:35:00,142.54,142.59,142.525,142.58,392000000.0
2009-04-29 06:40:00,142.535,142.575,142.455,142.49,551200000.0
2009-04-29 06:45:00,142.49,142.5,142.275,142.285,784400000.0
2009-04-29 06:50:00,142.285,142.295,142.215,142.265,801600000.0
2009-04-29 06:55:00,142.26,142.26,142.115,142.175,745000000.0
2009-04-29 07:00:00,142.18,142.26,142.16,142.17,884600000.0
2009-04-29 07:05:00,142.17,142.215,142.095,142.12,876400000.0
2009-04-29 07:10:00,142.13,142.325,142.115,142.325,876800000.0
2009-04-29 07:15:00,142.32,142.355,142.275,142.31,536000000.0
2009-04-29 07:20:00,142.31,142.345,142.29,142.33,664800000.0
2009-04-29 07:25:00,142.325,142.5,142.32,142.435,1123600000.0
2009-04-29 07:30:00,142.425,142.59,142.415,142.495,1055400000.0
2009-04-29 07:35:00,142.495,142.495,142.34,142.385,747400000.0
2009-04-29 07:40:00,142.39,142.42,142.3,142.365,1081600000.0
2009-04-29 07:45:00,142.365,142.425,142.345,142.415,642400000.0
2009-04-29 07:50:00,142.415,142.425,142.275,142.29,527000000.0
2009-04-29 07:55:00,142.29,142.35,142.245,142.33,678400000.0
2009-04-29 08:00:00,142.33,142.575,142.325,142.515,1229399999.0
2009-04-29 08:05:00,142.515,142.565,142.415,142.43,824800000.0
2009-04-29 08:10:00,142.43,142.445,142.29,142.3,1279400000.0
2009-04-29 08:15:00,142.3,142.555,142.29,142.5,1019200000.0
2009-04-29 08:20:00,142.505,142.655,142.485,142.58,1338200000.0
2009-04-29 08:25:00,142.58,142.615,142.465,142.465,1010400000.0
2009-04-29 08:30:00,142.475,142.525,142.355,142.365,1893600000.0
2009-04-29 08:35:00,142.365,142.505,142.325,142.505,2076000004.0
2009-04-29 08:40:00,142.505,142.525,142.32,142.345,1610600000.0
2009-04-29 08:45:00,142.345,142.385,142.275,142.36,1173400000.0
2009-04-29 08:50:00,142.365,142.39,142.075,142.085,2153200000.0
2009-04-29 08:55:00,142.095,142.265,142.09,142.2,1538800000.0
2009-04-29 09:00:00,142.2,142.205,142.01,142.05,2293200000.0
2009-04-29 09:05:00,142.06,142.125,141.995,142.045,1841799999.0
2009-04-29 09:10:00,142.05,142.145,141.985,142.065,1812600000.0
2009-04-29 09:15:00,142.075,142.125,141.955,142.085,1492700000.0
2009-04-29 09:20:00,142.085,142.155,141.955,142.08,1738000001.0
2009-04-29 09:25:00,142.075,142.175,142.065,142.115,1549800000.0
2009-04-29 09:30:00,142.115,142.42,142.115,142.31,1527800000.0
2009-04-29 09:35:00,142.31,142.325,142.19,142.27,1832600000.0
2009-04-29 09:40:00,142.28,142.315,142.015,142.02,2336600000.0
2009-04-29 09:45:00,142.015,142.2,141.995,142.19,1918200002.0
2009-04-29 09:50:00,142.19,142.245,142.12,142.19,1518800000.0
2009-04-29 09:55:00,142.185,142.29,142.165,142.235,1405000000.0
2009-04-29 10:00:00,142.235,142.47,142.205,142.445,2559800000.0
2009-04-29 10:05:00,142.455,142.46,142.295,142.335,1697600000.0
2009-04-29 10:10:00,142.335,142.53,142.335,142.405,1673600000.0
2009-04-29 10:15:00,142.4,142.5,142.35,142.43,1548600000.0
2009-04-29 10:20:00,142.435,142.495,142.39,142.41,1900800000.0
2009-04-29 10:25:00,142.405,142.53,142.39,142.41,1818000000.0
2009-04-29 10:30:00,142.4,142.43,142.32,142.33,1949000000.0
2009-04-29 10:35:00,142.34,142.45,142.335,142.4,2354599999.0
2009-04-29 10:40:00,142.405,142.5,142.365,142.485,1625600000.0
2009-04-29 10:45:00,142.49,142.61,142.4,142.545,3077400000.0
2009-04-29 10:50:00,142.555,142.6,142.465,142.54,3060400000.0
2009-04-29 10:55:00,142.545,142.665,142.5,142.615,2552600000.0
2009-04-29 11:00:00,142.62,142.73,142.575,142.66,2219200000.0
2009-04-29 11:05:00,142.66,142.71,142.595,142.595,2328400000.0
2009-04-29 11:10:00,142.595,142.67,142.56,142.655,2008200001.0
2009-04-29 11:15:00,142.655,143.16,142.64,143.02,3134600001.0
2009-04-29 11:20:00,143.02,143.04,142.945,142.98,2995599998.0
2009-04-29 11:25:00,142.97,143.22,142.89,143.205,2551100000.0
2009-04-29 11:30:00,143.2,143.225,143.115,143.13,2223000000.0
2009-04-29 11:35:00,143.13,143.21,143.045,143.135,2004600000.0
2009-04-29 11:40:00,143.13,143.3,143.035,143.245,2947799999.0
2009-04-29 11:45:00,143.245,143.625,143.24,143.6,2983600001.0
2009-04-29 11:50:00,143.605,143.725,143.51,143.55,3172000001.0
2009-04-29 11:55:00,143.55,143.59,143.435,143.475,2634200000.0
2009-04-29 12:00:00,143.455,143.57,143.42,143.53,2230600000.0
2009-04-29 12:05:00,143.53,143.57,143.425,143.455,2455200000.0
2009-04-29 12:10:00,143.48,143.48,143.31,143.41,2377600000.0
2009-04-29 12:15:00,143.405,143.42,143.22,143.325,1928400000.0
2009-04-29 12:20:00,143.33,143.465,143.32,143.445,1440400000.0
2009-04-29 12:25:00,143.45,143.515,143.3,143.325,2391000002.0
2009-04-29 12:30:00,143.33,143.355,143.195,143.25,2724400000.0
2009-04-29 12:35:00,143.25,143.26,143.08,143.13,1810200000.0
2009-04-29 12:40:00,143.125,143.23,143.09,143.125,2038800000.0
2009-04-29 12:45:00,143.135,143.2,143.12,143.165,1526800000.0
2009-04-29 12:50:00,143.165,143.345,143.16,143.345,2379399999.0
2009-04-29 12:55:00,143.345,143.385,143.19,143.235,2261600000.0
2009-04-29 13:00:00,143.235,143.31,143.165,143.205,1961400000.0
2009-04-29 13:05:00,143.21,143.25,143.13,143.145,2122200002.0
2009-04-29 13:10:00,143.145,143.185,143.09,143.11,1535200002.0
2009-04-29 13:15:00,143.11,143.26,142.955,143.175,2803600000.0
2009-04-29 13:20:00,143.175,143.25,143.12,143.21,2061200000.0
2009-04-29 13:25:00,143.195,143.31,143.18,143.23,1457800000.0
2009-04-29 13:30:00,143.235,143.26,143.19,143.195,1199600000.0
2009-04-29 13:35:00,143.205,143.265,143.125,143.19,1955600000.0
2009-04-29 13:40:00,143.2,143.235,143.13,143.16,1786200000.0
2009-04-29 13:45:00,143.155,143.23,143.105,143.16,2572200000.0
2009-04-29 13:50:00,143.175,143.24,143.065,143.1,2577400000.0
2009-04-29 13:55:00,143.105,143.235,143.055,143.07,2180800000.0
2009-04-29 14:00:00,143.07,143.125,142.885,142.905,3003400000.0
2009-04-29 14:05:00,142.905,142.98,142.855,142.92,2087300000.0
2009-04-29 14:10:00,142.925,143.01,142.925,142.995,1808400001.0
2009-04-29 14:15:00,143.005,143.04,142.8,142.815,1582200000.0
2009-04-29 14:20:00,142.81,142.865,142.745,142.77,2775000000.0
2009-04-29 14:25:00,142.76,142.795,142.7,142.77,1856000000.0
2009-04-29 14:30:00,142.77,142.77,142.315,142.56,3064600000.0
2009-04-29 14:35:00,142.57,142.695,142.47,142.665,2575200000.0
2009-04-29 14:40:00,142.68,142.73,142.58,142.63,2158800000.0
2009-04-29 14:45:00,142.64,142.645,142.315,142.315,2075600000.0
2009-04-29 14:50:00,142.315,142.53,142.305,142.51,2133200000.0
2009-04-29 14:55:00,142.52,142.7,142.495,142.69,1678000000.0
2009-04-29 15:00:00,142.705,142.71,142.55,142.67,2679199999.0
2009-04-29 15:05:00,142.665,142.74,142.305,142.31,2348799999.0
2009-04-29 15:10:00,142.305,142.39,142.255,142.3,2682600000.0
2009-04-29 15:15:00,142.3,142.36,142.175,142.3,2826000000.0
2009-04-29 15:20:00,142.295,142.33,142.25,142.3,2148599999.0
2009-04-29 15:25:00,142.3,142.49,142.255,142.485,1932200000.0
2009-04-29 15:30:00,142.485,142.485,142.305,142.46,1833800000.0
2009-04-29 15:35:00,142.46,142.555,142.425,142.45,2789600000.0
2009-04-29 15:40:00,142.45,142.66,142.39,142.595,3005800000.0
2009-04-29 15:45:00,142.595,142.73,142.565,142.645,2155000000.0
2009-04-29 15:50:00,142.645,143.08,142.63,143.06,3086999999.0
2009-04-29 15:55:00,143.06,143.165,143.025,143.1,3491800000.0
2009-04-29 16:00:00,143.125,143.155,143.02,143.045,3649600001.0
2009-04-29 16:05:00,143.045,143.115,142.94,142.985,3008600000.0
2009-04-29 16:10:00,142.985,143.065,142.965,143.05,1839400000.0
2009-04-29 16:15:00,143.05,143.16,142.97,143.015,2389600000.0
2009-04-29 16:20:00,143.015,143.115,142.995,143.08,1293600000.0
2009-04-29 16:25:00,143.08,143.17,143.07,143.17,2324799999.0
2009-04-29 16:30:00,143.16,143.205,143.105,143.18,2427200000.0
2009-04-29 16:35:00,143.17,143.185,143.085,143.16,2207400000.0
2009-04-29 16:40:00,143.16,143.315,143.15,143.255,2760600001.0
2009-04-29 16:45:00,143.265,143.265,143.08,143.17,2854399999.0
2009-04-29 16:50:00,143.165,143.17,143.055,143.105,3079400000.0
2009-04-29 16:55:00,143.105,143.26,143.09,143.19,3050799999.0
2009-04-29 17:00:00,143.175,143.22,143.115,143.12,2410400001.0
2009-04-29 17:05:00,143.12,143.175,143.11,143.125,1575200000.0
2009-04-29 17:10:00,143.12,143.25,143.095,143.235,1594800001.0
2009-04-29 17:15:00,143.245,143.355,143.24,143.295,2241800000.0
2009-04-29 17:20:00,143.295,143.61,143.295,143.505,3577399999.0
2009-04-29 17:25:00,143.505,143.705,143.505,143.535,3674599996.0
2009-04-29 17:30:00,143.535,143.625,143.485,143.495,3326399999.0
2009-04-29 17:35:00,143.495,143.585,143.405,143.425,3275400000.0
2009-04-29 17:40:00,143.42,143.435,143.19,143.195,2891600000.0
2009-04-29 17:45:00,143.2,143.375,143.19,143.37,2297400000.0
2009-04-29 17:50:00,143.365,143.585,143.365,143.49,2400400000.0
2009-04-29 17:55:00,143.495,143.505,143.325,143.48,2127800000.0
2009-04-29 18:00:00,143.49,143.59,143.39,143.47,1627600000.0
2009-04-29 18:05:00,143.475,143.585,143.445,143.48,1377600000.0
2009-04-29 18:10:00,143.495,143.615,143.44,143.595,1279600000.0
2009-04-29 18:15:00,143.59,143.605,143.47,143.47,1204800000.0
2009-04-29 18:20:00,143.465,143.505,143.415,143.43,1020000000.0
2009-04-29 18:25:00,143.44,143.515,143.35,143.385,1149000000.0
2009-04-29 18:30:00,143.39,143.39,143.275,143.375,1928800000.0
2009-04-29 18:35:00,143.365,143.44,143.325,143.43,1650400000.0
2009-04-29 18:40:00,143.435,143.485,143.39,143.415,865000000.0
2009-04-29 18:45:00,143.415,143.565,143.395,143.435,1468600000.0
2009-04-29 18:50:00,143.435,143.45,143.39,143.42,1474600000.0
2009-04-29 18:55:00,143.42,143.48,143.345,143.38,1060600000.0
2009-04-29 19:00:00,143.375,143.525,143.35,143.52,946200000.0
2009-04-29 19:05:00,143.545,143.545,143.455,143.48,1178200000.0
2009-04-29 19:10:00,143.475,143.48,143.32,143.33,906400000.0
2009-04-29 19:15:00,143.325,143.335,143.27,143.27,921800000.0
2009-04-29 19:20:00,143.27,143.375,143.23,143.35,1149800000.0
2009-04-29 19:25:00,143.355,143.505,143.345,143.495,1335400000.0
2009-04-29 19:30:00,143.49,143.515,143.43,143.46,582600000.0
2009-04-29 19:35:00,143.47,143.47,143.32,143.33,893800000.0
2009-04-29 19:40:00,143.33,143.435,143.33,143.415,1335800000.0
2009-04-29 19:45:00,143.425,143.425,143.355,143.38,865400000.0
2009-04-29 19:50:00,143.38,143.43,143.37,143.425,1068800000.0
2009-04-29 19:55:00,143.46,143.55,143.46,143.535,1315400000.0
2009-04-29 20:00:00,143.535,143.55,143.4,143.475,1171199999.0
2009-04-29 20:05:00,143.48,143.545,143.47,143.51,1031600000.0
2009-04-29 20:10:00,143.51,143.51,143.3,143.36,1219600000.0
2009-04-29 20:15:00,143.35,143.76,143.26,143.63,1943600000.0
2009-04-29 20:20:00,143.625,144.485,143.625,144.135,3129700000.0
2009-04-29 20:25:00,144.135,144.52,144.135,144.285,2891000001.0
2009-04-29 20:30:00,144.28,144.48,144.07,144.43,2679200000.0
2009-04-29 20:35:00,144.415,144.545,144.37,144.43,2712800000.0
2009-04-29 20:40:00,144.425,144.525,144.24,144.265,2641200000.0
2009-04-29 20:45:00,144.27,144.37,144.07,144.145,2105000000.0
2009-04-29 20:50:00,144.145,144.145,143.9,143.95,1793200000.0
2009-04-29 20:55:00,143.95,144.29,143.91,144.29,2091800000.0
2009-04-29 21:00:00,144.3,144.325,144.045,144.185,2067200000.0
2009-04-29 21:05:00,144.19,144.27,144.12,144.145,1378000000.0
2009-04-29 21:10:00,144.155,144.22,144.135,144.17,1062800000.0
2009-04-29 21:15:00,144.17,144.29,144.095,144.135,1183800000.0
2009-04-29 21:20:00,144.135,144.155,143.765,143.77,1490700001.0
2009-04-29 21:25:00,143.765,143.925,143.54,143.92,1615400000.0
2009-04-29 21:30:00,143.925,144.04,143.755,144.04,1764200000.0
2009-04-29 21:35:00,144.04,144.06,143.92,144.055,1946800000.0
2009-04-29 21:40:00,144.055,144.11,143.95,144.02,1896400000.0
2009-04-29 21:45:00,144.015,144.045,143.785,143.82,1983000003.0
2009-04-29 21:50:00,143.82,143.91,143.77,143.89,1083600000.0
2009-04-29 21:55:00,143.905,144.03,143.88,143.985,1051200000.0
2009-04-29 22:00:00,144.015,144.015,143.945,143.965,825200000.0
2009-04-29 22:05:00,143.98,144.095,143.965,144.045,872400000.0
2009-04-29 22:10:00,144.035,144.05,143.935,143.955,838600000.0
2009-04-29 22:15:00,143.945,143.995,143.89,143.915,720000000.0
2009-04-29 22:20:00,143.915,143.965,143.875,143.945,740000000.0
2009-04-29 22:25:00,143.96,144.14,143.945,144.13,723000000.0
2009-04-29 22:30:00,144.13,144.17,144.035,144.15,722400000.0
2009-04-29 22:35:00,144.15,144.405,144.14,144.335,995200000.0
2009-04-29 22:40:00,144.345,144.41,144.33,144.365,364600000.0
2009-04-29 22:45:00,144.37,144.41,144.31,144.32,321600000.0
2009-04-29 22:50:00,144.31,144.315,144.19,144.25,427800000.0
2009-04-29 22:55:00,144.245,144.255,144.155,144.205,462600000.0
2009-04-29 23:00:00,144.105,144.242,144.065,144.075,190800000.0
2009-04-29 23:05:00,144.075,144.1,144.015,144.015,122400000.0
2009-04-29 23:10:00,144.035,144.105,143.935,144.045,290800000.0
2009-04-29 23:15:00,144.06,144.1,143.955,144.1,224200000.0
2009-04-29 23:20:00,144.065,144.125,144.01,144.12,448800000.0
2009-04-29 23:25:00,144.125,144.14,144.005,144.08,159600000.0
2009-04-29 23:30:00,144.06,144.06,143.855,143.9,619000000.0
2009-04-29 23:35:00,143.905,143.995,143.905,143.96,268800000.0
2009-04-29 23:40:00,143.96,144.005,143.9,143.985,582000000.0
2009-04-29 23:45:00,143.995,144.085,143.98,144.025,271000000.0
2009-04-29 23:50:00,144.04,144.075,144.0,144.03,268000000.0
2009-04-29 23:55:00,144.03,144.065,143.985,144.05,332800000.0
2009-04-30 00:00:00,144.055,144.08,144.04,144.08,196200000.0
2009-04-30 00:05:00,144.1,144.105,143.96,144.0,366200000.0
2009-04-30 00:10:00,143.995,143.995,143.875,143.945,298600000.0
2009-04-30 00:15:00,143.955,143.99,143.87,143.895,224000000.0
2009-04-30 00:20:00,143.9,143.91,143.865,143.9,141400000.0
2009-04-30 00:25:00,143.905,143.905,143.85,143.875,162000000.0
2009-04-30 00:30:00,143.89,143.89,143.85,143.85,160600000.0
2009-04-30 00:35:00,143.85,143.85,143.78,143.8,101000000.0
2009-04-30 00:40:00,143.805,143.82,143.74,143.79,522600000.0
2009-04-30 00:45:00,143.79,143.92,143.775,143.87,349000000.0
2009-04-30 00:50:00,143.87,144.03,143.87,144.025,391000000.0
2009-04-30 00:55:00,144.025,144.025,143.92,143.94,390200000.0
2009-04-30 01:00:00,143.94,143.94,143.785,143.8,847000000.0
2009-04-30 01:05:00,143.8,143.865,143.72,143.73,494800000.0
2009-04-30 01:10:00,143.74,143.76,143.715,143.715,201800000.0
2009-04-30 01:15:00,143.715,143.86,143.715,143.84,577200000.0
2009-04-30 01:20:00,143.84,143.85,143.755,143.79,626200000.0
2009-04-30 01:25:00,143.795,144.065,143.795,144.055,752600000.0
2009-04-30 01:30:00,144.06,144.135,144.055,144.065,566400000.0
2009-04-30 01:35:00,144.07,144.08,143.93,143.93,641800000.0
2009-04-30 01:40:00,143.925,143.995,143.925,143.985,418200000.0
2009-04-30 01:45:00,143.975,144.065,143.975,144.045,209400000.0
2009-04-30 01:50:00,144.035,144.06,143.985,144.01,356600000.0
2009-04-30 01:55:00,144.025,144.145,143.995,144.125,562800000.0
2009-04-30 02:00:00,144.15,144.155,144.005,144.055,1152200000.0
2009-04-30 02:05:00,144.05,144.13,144.01,144.08,772200000.0
2009-04-30 02:10:00,144.09,144.555,144.035,144.42,1612800000.0
2009-04-30 02:15:00,144.44,144.74,144.405,144.545,1518400000.0
2009-04-30 02:20:00,144.555,144.705,144.54,144.695,1062800000.0
2009-04-30 02:25:00,144.685,144.735,144.475,144.475,1125200000.0
2009-04-30 02:30:00,144.47,144.54,144.405,144.465,936600000.0
2009-04-30 02:35:00,144.465,144.635,144.465,144.6,1109400000.0
2009-04-30 02:40:00,144.6,144.82,144.57,144.73,1381400000.0
2009-04-30 02:45:00,144.73,144.74,144.67,144.675,739000000.0
2009-04-30 02:50:00,144.695,144.9,144.69,144.845,856200000.0
2009-04-30 02:55:00,144.845,144.845,144.525,144.635,1560800000.0
2009-04-30 03:00:00,144.645,144.715,144.435,144.455,1200000000.0
2009-04-30 03:05:00,144.445,144.57,144.41,144.535,1367000000.0
2009-04-30 03:10:00,144.54,144.54,144.4,144.435,705500000.0
2009-04-30 03:15:00,144.43,144.58,144.4,144.56,627000000.0
2009-04-30 03:20:00,144.56,144.66,144.485,144.635,851200000.0
2009-04-30 03:25:00,144.65,144.685,144.575,144.68,789000000.0
2009-04-30 03:30:00,144.68,144.785,144.655,144.74,975800000.0
2009-04-30 03:35:00,144.735,144.76,144.61,144.76,741400000.0
2009-04-30 03:40:00,144.745,144.825,144.565,144.585,973800000.0
2009-04-30 03:45:00,144.585,144.625,144.54,144.595,621600000.0
2009-04-30 03:50:00,144.595,144.615,144.555,144.585,621200000.0
2009-04-30 03:55:00,144.58,144.775,144.57,144.7,869000000.0
2009-04-30 04:00:00,144.685,144.685,144.585,144.645,991200000.0
2009-04-30 04:05:00,144.65,144.665,144.465,144.55,714800000.0
2009-04-30 04:10:00,144.56,144.585,144.425,144.435,819800000.0
2009-04-30 04:15:00,144.435,144.48,144.305,144.315,649400000.0
2009-04-30 04:20:00,144.335,144.445,144.335,144.445,685200000.0
2009-04-30 04:25:00,144.45,144.46,144.39,144.44,542200000.0
2009-04-30 04:30:00,144.44,144.46,144.365,144.425,702200000.0
2009-04-30 04:35:00,144.445,144.46,144.35,144.41,806200000.0
2009-04-30 04:40:00,144.4,144.415,144.33,144.36,573400000.0
2009-04-30 04:45:00,144.36,144.41,144.31,144.395,674600000.0
2009-04-30 04:50:00,144.385,144.44,144.32,144.39,713800000.0
2009-04-30 04:55:00,144.39,144.555,144.39,144.485,1035000000.0
2009-04-30 05:00:00,144.485,144.555,144.4,144.54,618000001.0
2009-04-30 05:05:00,144.53,144.825,144.475,144.76,1218600000.0
2009-04-30 05:10:00,144.76,144.805,144.65,144.65,945200000.0
2009-04-30 05:15:00,144.645,144.66,144.54,144.615,577000000.0
2009-04-30 05:20:00,144.615,144.655,144.57,144.595,443600000.0
2009-04-30 05:25:00,144.595,144.735,144.595,144.69,590400000.0
2009-04-30 05:30:00,144.685,144.825,144.635,144.805,760200000.0
2009-04-30 05:35:00,144.825,144.88,144.69,144.69,1816399999.0
2009-04-30 05:40:00,144.695,144.705,144.63,144.65,869799998.0
2009-04-30 05:45:00,144.655,144.665,144.525,144.535,809600000.0
2009-04-30 05:50:00,144.545,144.545,144.32,144.35,1429800000.0
2009-04-30 05:55:00,144.33,144.44,144.18,144.36,2193699998.0
2009-04-30 06:00:00,144.36,144.375,143.96,143.985,2622600000.0
2009-04-30 06:05:00,143.97,144.07,143.62,144.045,2445000000.0
2009-04-30 06:10:00,144.045,144.045,143.74,143.895,1212200000.0
2009-04-30 06:15:00,143.895,143.95,143.65,143.785,1395200000.0
2009-04-30 06:20:00,143.785,143.81,143.685,143.765,1312600000.0
2009-04-30 06:25:00,143.765,143.965,143.765,143.925,637800000.0
2009-04-30 06:30:00,143.925,144.085,143.88,143.9,1349400000.0
2009-04-30 06:35:00,143.9,143.935,143.81,143.915,937800000.0
2009-04-30 06:40:00,143.905,143.92,143.785,143.895,665000000.0
2009-04-30 06:45:00,143.935,144.085,143.935,144.01,774000000.0
2009-04-30 06:50:00,144.01,144.1,143.96,144.1,407800000.0
2009-04-30 06:55:00,144.09,144.22,144.085,144.16,852800000.0
2009-04-30 07:00:00,144.155,144.19,144.105,144.16,914200000.0
2009-04-30 07:05:00,144.15,144.15,143.915,143.94,949000000.0
2009-04-30 07:10:00,143.94,143.94,143.87,143.905,593800000.0
2009-04-30 07:15:00,143.91,143.99,143.905,143.975,394400000.0
2009-04-30 07:20:00,143.97,144.075,143.96,144.07,397000000.0
2009-04-30 07:25:00,144.08,144.14,144.005,144.12,845800000.0
2009-04-30 07:30:00,144.105,144.115,143.925,144.015,722400000.0
2009-04-30 07:35:00,144.005,144.025,143.89,144.025,904000000.0
2009-04-30 07:40:00,144.03,144.08,143.96,144.0,639400000.0
2009-04-30 07:45:00,144.0,144.11,143.975,144.11,787600000.0
2009-04-30 07:50:00,144.12,144.215,144.1,144.21,1320000000.0
2009-04-30 07:55:00,144.215,144.47,144.21,144.46,1271400000.0
2009-04-30 08:00:00,144.455,144.455,144.145,144.17,1243400000.0
2009-04-30 08:05:00,144.18,144.34,144.14,144.315,1482000000.0
2009-04-30 08:10:00,144.32,144.38,144.265,144.355,1058600000.0
2009-04-30 08:15:00,144.37,144.635,144.36,144.505,1459000000.0
2009-04-30 08:20:00,144.515,144.545,144.34,144.35,1436200000.0
2009-04-30 08:25:00,144.355,144.465,144.355,144.375,1272800000.0
2009-04-30 08:30:00,144.375,144.525,144.335,144.455,1793000002.0
2009-04-30 08:35:00,144.445,144.46,144.37,144.45,1122200000.0
2009-04-30 08:40:00,144.45,144.745,144.415,144.735,2099400001.0
2009-04-30 08:45:00,144.735,144.795,144.595,144.75,3307500004.0
2009-04-30 08:50:00,144.76,145.0,144.76,144.82,4138200001.0
2009-04-30 08:55:00,144.82,144.9,144.725,144.85,3282399997.0
2009-04-30 09:00:00,144.85,145.18,144.85,145.15,3119600004.0
2009-04-30 09:05:00,145.11,145.265,145.035,145.265,3289600003.0
2009-04-30 09:10:00,145.265,145.545,145.205,145.465,3919800002.0
2009-04-30 09:15:00,145.47,145.545,145.325,145.37,3643599997.0
2009-04-30 09:20:00,145.37,145.395,145.3,145.315,2103500003.0
2009-04-30 09:25:00,145.305,145.395,145.175,145.18,2985200000.0
2009-04-30 09:30:00,145.18,145.38,145.17,145.38,3371400000.0
2009-04-30 09:35:00,145.38,145.54,145.32,145.46,3904200009.0
2009-04-30 09:40:00,145.46,145.47,145.255,145.445,4321799999.0
2009-04-30 09:45:00,145.46,145.685,145.375,145.625,3534800002.0
2009-04-30 09:50:00,145.625,145.84,145.54,145.81,3104000001.0
2009-04-30 09:55:00,145.815,145.955,145.7,145.85,3031599999.0
2009-04-30 10:00:00,145.87,145.885,145.695,145.88,2484600000.0
2009-04-30 10:05:00,145.88,146.005,145.835,145.845,2374200000.0
2009-04-30 10:10:00,145.85,145.85,145.37,145.5,2600200000.0
2009-04-30 10:15:00,145.485,145.595,145.445,145.48,2369999999.0
2009-04-30 10:20:00,145.48,145.66,145.465,145.605,2362999998.0
2009-04-30 10:25:00,145.605,145.66,145.465,145.5,2306799998.0
2009-04-30 10:30:00,145.5,145.68,145.42,145.475,2601099998.0
2009-04-30 10:35:00,145.47,145.56,145.445,145.51,3179000000.0
2009-04-30 10:40:00,145.51,145.72,145.51,145.65,2117100001.0
2009-04-30 10:45:00,145.65,145.745,145.645,145.725,2585999999.0
2009-04-30 10:50:00,145.72,145.725,145.535,145.655,2311800000.0
2009-04-30 10:55:00,145.65,145.675,145.471,145.495,2438200000.0
2009-04-30 11:00:00,145.5,145.5,145.155,145.16,2916200000.0
2009-04-30 11:05:00,145.155,145.325,145.14,145.32,2884400000.0
2009-04-30 11:10:00,145.315,145.37,145.125,145.26,2882399998.0
2009-04-30 11:15:00,145.255,145.3,145.11,145.2,2254600000.0
2009-04-30 11:20:00,145.21,145.325,145.205,145.29,2107600000.0
2009-04-30 11:25:00,145.29,145.355,145.14,145.25,2152199999.0
2009-04-30 11:30:00,145.25,145.325,144.96,144.96,2871199997.0
2009-04-30 11:35:00,144.965,145.175,144.925,145.15,3537999998.0
2009-04-30 11:40:00,145.15,145.285,145.11,145.17,2624999999.0
2009-04-30 11:45:00,145.18,145.255,145.155,145.255,2424000000.0
2009-04-30 11:50:00,145.255,145.435,145.24,145.39,3026800000.0
2009-04-30 11:55:00,145.38,145.545,145.26,145.545,2763399999.0
2009-04-30 12:00:00,145.53,145.905,145.5,145.86,3078200000.0
2009-04-30 12:05:00,145.87,146.035,145.845,145.99,2864399999.0
2009-04-30 12:10:00,145.985,146.245,145.98,146.15,2790400000.0
2009-04-30 12:15:00,146.155,146.235,146.045,146.175,2710000000.0
2009-04-30 12:20:00,146.175,146.175,145.805,145.835,2802999999.0
2009-04-30 12:25:00,145.835,146.01,145.815,145.935,2908599999.0
2009-04-30 12:30:00,145.935,145.96,145.775,145.795,2285600000.0
2009-04-30 12:35:00,145.795,145.81,145.405,145.695,2745800000.0
2009-04-30 12:40:00,145.7,145.775,145.595,145.625,2221200000.0
2009-04-30 12:45:00,145.625,145.625,145.25,145.46,3011799999.0
2009-04-30 12:50:00,145.465,145.5,145.305,145.5,2924599999.0
2009-04-30 12:55:00,145.495,145.69,145.47,145.475,3096800000.0
2009-04-30 13:00:00,145.465,145.54,145.285,145.285,2330800000.0
2009-04-30 13:05:00,145.29,145.47,145.21,145.335,3023599999.0
2009-04-30 13:10:00,145.33,145.465,145.27,145.42,3034200002.0
2009-04-30 13:15:00,145.415,145.52,145.385,145.465,2416799999.0
2009-04-30 13:20:00,145.465,145.66,145.465,145.59,1704600000.0
2009-04-30 13:25:00,145.595,145.675,145.425,145.495,2170399999.0
2009-04-30 13:30:00,145.51,145.775,145.505,145.685,2522399999.0
2009-04-30 13:35:00,145.685,145.74,145.605,145.715,1961999999.0
2009-04-30 13:40:00,145.715,145.76,145.625,145.7,2062999999.0
2009-04-30 13:45:00,145.695,145.79,145.57,145.61,2767200000.0
2009-04-30 13:50:00,145.6,145.72,145.555,145.67,2368000000.0
2009-04-30 13:55:00,145.67,145.715,145.595,145.6,2412200001.0
2009-04-30 14:00:00,145.6,145.6,145.205,145.315,3006199999.0
2009-04-30 14:05:00,145.32,145.705,145.31,145.665,2211400000.0
2009-04-30 14:10:00,145.655,145.925,145.625,145.845,2290200001.0
2009-04-30 14:15:00,145.86,145.94,145.755,145.785,2313000000.0
2009-04-30 14:20:00,145.78,145.81,145.71,145.795,1731600000.0
2009-04-30 14:25:00,145.79,145.86,145.695,145.695,1859800000.0
2009-04-30 14:30:00,145.685,145.755,145.57,145.715,2216800000.0
2009-04-30 14:35:00,145.715,145.95,145.515,145.64,2230600000.0
2009-04-30 14:40:00,145.655,145.77,145.6,145.62,2140399999.0
2009-04-30 14:45:00,145.62,145.63,145.47,145.53,1947200000.0
2009-04-30 14:50:00,145.535,145.765,145.365,145.63,2525800000.0
2009-04-30 14:55:00,145.62,145.675,145.48,145.51,2728999999.0
2009-04-30 15:00:00,145.515,145.65,145.415,145.445,2229400000.0
2009-04-30 15:05:00,145.44,145.51,145.18,145.205,2698800000.0
2009-04-30 15:10:00,145.215,145.335,144.97,145.09,2911200000.0
2009-04-30 15:15:00,145.08,145.1,144.685,144.875,3097599999.0
2009-04-30 15:20:00,144.875,145.08,144.8,145.045,2211400000.0
2009-04-30 15:25:00,145.045,145.225,145.04,145.215,2030400000.0
2009-04-30 15:30:00,145.215,145.27,144.875,144.9,2971599997.0
2009-04-30 15:35:00,144.9,145.09,144.86,145.09,2925399999.0
2009-04-30 15:40:00,145.09,145.19,145.015,145.13,3002000001.0
2009-04-30 15:45:00,145.13,145.165,144.835,144.835,2513399999.0
2009-04-30 15:50:00,144.835,144.925,144.785,144.81,2325000000.0
2009-04-30 15:55:00,144.8,144.905,144.655,144.685,2231600000.0
2009-04-30 16:00:00,144.7,144.95,144.69,144.87,2439200000.0
2009-04-30 16:05:00,144.87,144.935,144.76,144.785,2512400000.0
2009-04-30 16:10:00,144.79,144.955,144.755,144.865,1823000000.0
2009-04-30 16:15:00,144.865,144.9,144.63,144.69,2044599999.0
2009-04-30 16:20:00,144.68,144.72,144.545,144.565,1777199999.0
2009-04-30 16:25:00,144.575,144.935,144.555,144.755,3318800000.0
2009-04-30 16:30:00,144.755,144.88,144.72,144.745,2912400000.0
2009-04-30 16:35:00,144.755,144.945,144.735,144.85,2749999998.0
2009-04-30 16:40:00,144.85,144.95,144.77,144.94,3075200000.0
2009-04-30 16:45:00,144.945,145.26,144.92,145.25,2924199998.0
2009-04-30 16:50:00,145.255,145.455,145.235,145.455,2403600000.0
2009-04-30 16:55:00,145.46,145.91,145.37,145.775,2830200000.0
2009-04-30 17:00:00,145.795,145.85,145.47,145.835,2992400000.0
2009-04-30 17:05:00,145.845,146.005,145.845,145.885,2258999998.0
2009-04-30 17:10:00,145.89,146.09,145.765,146.02,2148800000.0
2009-04-30 17:15:00,146.035,146.445,146.035,146.18,2505100000.0
2009-04-30 17:20:00,146.185,146.3,146.095,146.125,2162200001.0
2009-04-30 17:25:00,146.115,146.52,146.085,146.44,2675200000.0
2009-04-30 17:30:00,146.44,146.605,146.27,146.305,2156400000.0
2009-04-30 17:35:00,146.295,146.41,146.18,146.33,2127600000.0
2009-04-30 17:40:00,146.335,146.42,146.22,146.245,1818600000.0
2009-04-30 17:45:00,146.245,146.335,146.145,146.335,1797600000.0
2009-04-30 17:50:00,146.34,146.37,146.115,146.175,1653200000.0
2009-04-30 17:55:00,146.165,146.315,146.105,146.12,2241000000.0
2009-04-30 18:00:00,146.12,146.165,146.0,146.06,2086800000.0
2009-04-30 18:05:00,146.06,146.295,146.055,146.295,1896000000.0
2009-04-30 18:10:00,146.28,146.41,146.2,146.355,2057600000.0
2009-04-30 18:15:00,146.355,146.59,146.305,146.58,1709999999.0
2009-04-30 18:20:00,146.575,146.945,146.53,146.785,2975199999.0
2009-04-30 18:25:00,146.785,146.81,146.58,146.58,1887800000.0
2009-04-30 18:30:00,146.58,146.65,146.445,146.485,2454400000.0
2009-04-30 18:35:00,146.485,146.55,146.355,146.37,2247800000.0
2009-04-30 18:40:00,146.375,146.445,146.24,146.245,1450000000.0
2009-04-30 18:45:00,146.24,146.315,146.01,146.165,1630400001.0
2009-04-30 18:50:00,146.16,146.27,146.11,146.205,1107200000.0
2009-04-30 18:55:00,146.2,146.225,145.945,146.09,1877000000.0
2009-04-30 19:00:00,146.085,146.195,145.935,146.165,2143799999.0
2009-04-30 19:05:00,146.175,146.175,146.01,146.125,2171200000.0
2009-04-30 19:10:00,146.12,146.155,145.93,145.95,1223300000.0
2009-04-30 19:15:00,145.95,145.95,145.725,145.725,1562000000.0
2009-04-30 19:20:00,145.73,145.75,145.51,145.515,1152800000.0
2009-04-30 19:25:00,145.515,145.705,145.43,145.695,2044200000.0
2009-04-30 19:30:00,145.695,145.735,145.585,145.655,1965800000.0
2009-04-30 19:35:00,145.655,145.795,145.6,145.66,1609800000.0
2009-04-30 19:40:00,145.65,145.915,145.605,145.885,2014800000.0
2009-04-30 19:45:00,145.895,145.91,145.72,145.775,1368000000.0
2009-04-30 19:50:00,145.78,145.93,145.72,145.925,1008000000.0
2009-04-30 19:55:00,145.925,146.035,145.905,145.98,1058400000.0
2009-04-30 20:00:00,145.965,146.14,145.96,146.14,1103200000.0
2009-04-30 20:05:00,146.145,146.365,146.12,146.125,1592800000.0
2009-04-30 20:10:00,146.14,146.255,146.06,146.175,2031999999.0
2009-04-30 20:15:00,146.17,146.33,146.145,146.305,1355400000.0
2009-04-30 20:20:00,146.305,146.445,146.28,146.405,1027600000.0
2009-04-30 20:25:00,146.405,146.445,146.37,146.4,1008000000.0
2009-04-30 20:30:00,146.415,146.42,146.265,146.315,1016800000.0
2009-04-30 20:35:00,146.315,146.355,146.21,146.25,1195200000.0
2009-04-30 20:40:00,146.25,146.29,146.13,146.185,1318000000.0
2009-04-30 20:45:00,146.19,146.225,146.105,146.13,1193600000.0
2009-04-30 20:50:00,146.135,146.175,146.09,146.17,1037600000.0
2009-04-30 20:55:00,146.175,146.285,146.035,146.275,1628800000.0
2009-04-30 21:00:00,146.275,146.36,146.085,146.12,1873200001.0
2009-04-30 21:05:00,146.12,146.14,145.85,145.915,2400399999.0
2009-04-30 21:10:00,145.915,145.95,145.88,145.935,1642800000.0
2009-04-30 21:15:00,145.91,145.96,145.68,145.71,1632199999.0
2009-04-30 21:20:00,145.7,145.855,145.67,145.765,1686999999.0
2009-04-30 21:25:00,145.75,145.94,145.74,145.89,927800000.0
2009-04-30 21:30:00,145.9,146.06,145.855,146.055,1503000000.0
2009-04-30 21:35:00,146.055,146.085,146.0,146.025,715200000.0
2009-04-30 21:40:00,146.025,146.06,145.955,145.98,1091400000.0
2009-04-30 21:45:00,145.985,146.005,145.965,145.995,624800000.0
2009-04-30 21:50:00,146.015,146.025,145.92,145.93,800000000.0
2009-04-30 21:55:00,145.935,145.95,145.855,145.865,1027599999.0
2009-04-30 22:00:00,145.87,145.87,145.72,145.815,1464200000.0
2009-04-30 22:05:00,145.815,145.825,145.74,145.79,738400000.0
2009-04-30 22:10:00,145.79,145.795,145.71,145.725,964000000.0
2009-04-30 22:15:00,145.725,145.75,145.6,145.735,1024600000.0
2009-04-30 22:20:00,145.745,145.805,145.73,145.75,557200000.0
2009-04-30 22:25:00,145.77,145.825,145.76,145.8,462000000.0
2009-04-30 22:30:00,145.795,145.825,145.76,145.77,354200000.0
2009-04-30 22:35:00,145.77,145.815,145.77,145.81,397200000.0
2009-04-30 22:40:00,145.825,145.835,145.732,145.835,415200000.0
2009-04-30 22:45:00,145.845,145.935,145.845,145.92,368800000.0
2009-04-30 22:50:00,145.92,145.94,145.895,145.93,249600000.0
2009-04-30 22:55:00,145.935,145.935,145.71,145.86,291000000.0
2009-04-30 23:00:00,145.79,145.858,145.685,145.715,465600000.0
2009-04-30 23:05:00,145.73,145.765,145.715,145.745,176200000.0
2009-04-30 23:10:00,145.72,145.73,145.655,145.701,347600000.0
2009-04-30 23:15:00,145.74,145.79,145.73,145.765,201600000.0
2009-04-30 23:20:00,145.765,145.815,145.745,145.76,172000000.0
2009-04-30 23:25:00,145.75,145.76,145.69,145.71,257800000.0
2009-04-30 23:30:00,145.71,145.71,145.605,145.625,249000000.0
2009-04-30 23:35:00,145.615,145.715,145.605,145.685,276800000.0
2009-04-30 23:40:00,145.715,145.72,145.615,145.715,254200000.0
2009-04-30 23:45:00,145.715,145.75,145.695,145.715,120400000.0
2009-04-30 23:50:00,145.715,145.715,145.655,145.655,133000000.0
2009-04-30 23:55:00,145.66,145.725,145.625,145.65,247200000.0
2009-05-01 00:00:00,145.65,145.67,145.65,145.67,13000000.0
2009-05-01 00:05:00,145.603,145.67,145.547,145.665,190400000.0
2009-05-01 00:10:00,145.675,145.725,145.66,145.725,83000000.0
2009-05-01 00:15:00,145.73,145.73,145.665,145.675,268600000.0
2009-05-01 00:20:00,145.67,145.7,145.67,145.7,140000000.0
2009-05-01 00:25:00,145.7,145.7,145.585,145.66,127400000.0
2009-05-01 00:30:00,145.61,145.69,145.6,145.68,91800000.0
2009-05-01 00:35:00,145.68,145.73,145.591,145.69,293800000.0
2009-05-01 00:40:00,145.68,145.7,145.68,145.685,90000000.0
2009-05-01 00:45:00,145.695,145.87,145.695,145.83,465000000.0
2009-05-01 00:50:00,145.835,145.99,145.79,145.895,512200000.0
2009-05-01 00:55:00,145.89,145.965,145.865,145.91,665800000.0
2009-05-01 01:00:00,145.91,145.955,145.875,145.895,320000000.0
2009-05-01 01:05:00,145.895,146.095,145.885,146.06,744800000.0
2009-05-01 01:10:00,146.1,146.19,146.065,146.115,436000000.0
2009-05-01 01:15:00,146.125,146.125,146.05,146.055,202400000.0
2009-05-01 01:20:00,146.055,146.065,145.985,146.01,287600000.0
2009-05-01 01:25:00,146.0,146.01,145.935,145.955,197200000.0
2009-05-01 01:30:00,145.955,146.055,145.945,146.055,342800000.0
2009-05-01 01:35:00,146.06,146.23,146.05,146.19,547200000.0
2009-05-01 01:40:00,146.19,146.3,146.155,146.29,588400000.0
2009-05-01 01:45:00,146.3,146.345,146.285,146.335,382600000.0
2009-05-01 01:50:00,146.32,146.48,146.265,146.39,814600000.0
2009-05-01 01:55:00,146.39,146.435,146.35,146.37,595800000.0
2009-05-01 02:00:00,146.37,146.435,146.315,146.385,674600000.0
2009-05-01 02:05:00,146.39,146.87,146.38,146.81,976200000.0
2009-05-01 02:10:00,146.8,146.845,146.565,146.605,1373200000.0
2009-05-01 02:15:00,146.605,146.61,146.455,146.475,765800000.0
2009-05-01 02:20:00,146.475,146.63,146.435,146.62,1266000000.0
2009-05-01 02:25:00,146.62,146.625,146.485,146.56,756200000.0
2009-05-01 02:30:00,146.56,146.675,146.56,146.665,761200000.0
2009-05-01 02:35:00,146.67,146.875,146.665,146.875,935200000.0
2009-05-01 02:40:00,146.87,146.9,146.78,146.815,478600000.0
2009-05-01 02:45:00,146.81,146.83,146.605,146.68,583200000.0
2009-05-01 02:50:00,146.675,146.695,146.4,146.41,983000000.0
2009-05-01 02:55:00,146.415,146.455,146.025,146.12,1558200000.0
2009-05-01 03:00:00,146.12,146.23,146.095,146.195,1027800000.0
2009-05-01 03:05:00,146.195,146.32,146.185,146.215,906400000.0
2009-05-01 03:10:00,146.205,146.3,146.105,146.3,803400000.0
2009-05-01 03:15:00,146.295,146.37,146.255,146.28,729200000.0
2009-05-01 03:20:00,146.295,146.33,146.24,146.255,525000000.0
2009-05-01 03:25:00,146.25,146.275,146.15,146.185,415800000.0
2009-05-01 03:30:00,146.185,146.24,146.065,146.1,409400000.0
2009-05-01 03:35:00,146.1,146.1,145.945,145.995,995000000.0
2009-05-01 03:40:00,145.99,146.04,145.975,146.03,660400000.0
2009-05-01 03:45:00,146.03,146.03,145.925,145.975,714800000.0
2009-05-01 03:50:00,145.955,146.04,145.905,146.025,486800000.0
2009-05-01 03:55:00,146.02,146.05,145.935,145.955,897600000.0
2009-05-01 04:00:00,145.95,146.015,145.92,146.015,539000000.0
2009-05-01 04:05:00,146.015,146.065,145.925,146.055,529600000.0
2009-05-01 04:10:00,146.065,146.13,146.035,146.045,210600000.0
2009-05-01 04:15:00,146.055,146.24,146.05,146.225,290800000.0
2009-05-01 04:20:00,146.22,146.345,146.205,146.225,529400000.0
2009-05-01 04:25:00,146.225,146.235,146.14,146.165,249600000.0
2009-05-01 04:30:00,146.17,146.235,146.165,146.195,402000000.0
2009-05-01 04:35:00,146.2,146.33,146.2,146.32,255400000.0
2009-05-01 04:40:00,146.31,146.38,146.28,146.315,633000000.0
2009-05-01 04:45:00,146.315,146.325,146.115,146.145,665000000.0
2009-05-01 04:50:00,146.15,146.165,146.09,146.165,305000000.0
2009-05-01 04:55:00,146.165,146.175,146.1,146.115,244200000.0
2009-05-01 05:00:00,146.12,146.13,146.115,146.125,263800000.0
2009-05-01 05:05:00,146.12,146.16,146.08,146.095,411400000.0
2009-05-01 05:10:00,146.095,146.11,146.07,146.09,175600000.0
2009-05-01 05:15:00,146.075,146.12,146.075,146.12,316200000.0
2009-05-01 05:20:00,146.09,146.135,146.074,146.075,429800000.0
2009-05-01 05:25:00,146.085,146.115,146.055,146.09,172800000.0
2009-05-01 05:30:00,146.09,146.1,146.075,146.085,249200000.0
2009-05-01 05:35:00,146.085,146.14,146.085,146.135,308600000.0
2009-05-01 05:40:00,146.145,146.18,146.13,146.13,103200000.0
2009-05-01 05:45:00,146.145,146.165,146.055,146.055,164800000.0
2009-05-01 05:50:00,146.055,146.07,146.03,146.045,97000000.0
2009-05-01 05:55:00,146.045,146.095,146.04,146.095,140000000.0
2009-05-01 06:00:00,146.095,146.115,146.075,146.075,433600000.0
2009-05-01 06:05:00,146.075,146.09,146.045,146.05,500600000.0
2009-05-01 06:10:00,146.05,146.05,145.905,145.915,586400000.0
2009-05-01 06:15:00,145.915,145.925,145.81,145.855,556400000.0
2009-05-01 06:20:00,145.855,145.855,145.7,145.725,702600000.0
2009-05-01 06:25:00,145.725,145.885,145.705,145.87,630200000.0
2009-05-01 06:30:00,145.86,145.905,145.775,145.79,428000000.0
2009-05-01 06:35:00,145.81,145.845,145.791,145.845,339800000.0
2009-05-01 06:40:00,145.845,145.945,145.83,145.945,620800000.0
2009-05-01 06:45:00,145.94,145.95,145.88,145.88,185600000.0
2009-05-01 06:50:00,145.875,145.88,145.815,145.845,287800000.0
2009-05-01 06:55:00,145.855,145.95,145.845,145.9,234600000.0
2009-05-01 07:00:00,145.9,146.21,145.9,146.2,875400000.0
2009-05-01 07:05:00,146.21,146.335,146.125,146.33,685600000.0
2009-05-01 07:10:00,146.33,146.33,146.175,146.19,499400000.0
2009-05-01 07:15:00,146.2,146.275,146.185,146.26,293000000.0
2009-05-01 07:20:00,146.26,146.26,146.175,146.18,1257600000.0
2009-05-01 07:25:00,146.175,146.185,145.87,145.98,1076600000.0
2009-05-01 07:30:00,145.98,146.07,145.955,146.015,736000000.0
2009-05-01 07:35:00,146.015,146.015,145.94,145.98,522400000.0
2009-05-01 07:40:00,145.97,146.06,145.965,146.02,765200000.0
2009-05-01 07:45:00,146.02,146.205,146.005,146.205,441000000.0
2009-05-01 07:50:00,146.205,146.235,146.155,146.18,1151400000.0
2009-05-01 07:55:00,146.18,146.225,146.12,146.135,838200000.0
2009-05-01 08:00:00,146.135,146.175,146.03,146.175,899000000.0
2009-05-01 08:05:00,146.165,146.345,146.15,146.33,950800000.0
2009-05-01 08:10:00,146.33,146.515,146.325,146.375,1234400000.0
2009-05-01 08:15:00,146.375,146.485,146.365,146.385,865000000.0
2009-05-01 08:20:00,146.4,146.415,146.345,146.405,1188200000.0
2009-05-01 08:25:00,146.405,146.405,146.3,146.345,789000000.0
2009-05-01 08:30:00,146.345,146.73,146.335,146.56,1836600000.0
2009-05-01 08:35:00,146.56,146.825,146.5,146.82,1840800000.0
2009-05-01 08:40:00,146.805,146.9,146.765,146.825,1622000000.0
2009-05-01 08:45:00,146.835,146.865,146.68,146.7,1617000000.0
2009-05-01 08:50:00,146.695,146.71,146.595,146.64,1384800000.0
2009-05-01 08:55:00,146.64,146.71,146.61,146.695,985400000.0
2009-05-01 09:00:00,146.695,146.935,146.695,146.84,1862600000.0
2009-05-01 09:05:00,146.83,146.915,146.8,146.8,1708400000.0
2009-05-01 09:10:00,146.8,146.95,146.715,146.925,2505600000.0
2009-05-01 09:15:00,146.925,146.955,146.875,146.915,1208600000.0
2009-05-01 09:20:00,146.91,146.985,146.815,146.925,1946200000.0
2009-05-01 09:25:00,146.925,146.945,146.615,146.69,2462999999.0
2009-05-01 09:30:00,146.69,146.82,146.575,146.63,2163000000.0
2009-05-01 09:35:00,146.615,147.005,146.61,146.985,1647600000.0
2009-05-01 09:40:00,146.97,146.98,146.84,146.85,1308000000.0
2009-05-01 09:45:00,146.85,146.875,146.635,146.675,2060800000.0
2009-05-01 09:50:00,146.67,146.845,146.635,146.785,1861600000.0
2009-05-01 09:55:00,146.785,146.845,146.71,146.805,2001600000.0
2009-05-01 10:00:00,146.765,146.9,146.735,146.825,2345600000.0
2009-05-01 10:05:00,146.825,146.895,146.665,146.82,2157200000.0
2009-05-01 10:10:00,146.81,146.86,146.715,146.86,1616400001.0
2009-05-01 10:15:00,146.875,147.01,146.815,146.975,2265600001.0
2009-05-01 10:20:00,146.975,147.235,146.93,147.195,2656700000.0
2009-05-01 10:25:00,147.185,147.5,147.185,147.3,2865400000.0
2009-05-01 10:30:00,147.305,147.42,147.18,147.195,1835400000.0
2009-05-01 10:35:00,147.195,147.615,147.185,147.465,2542000000.0
2009-05-01 10:40:00,147.44,147.53,147.38,147.49,2326800000.0
2009-05-01 10:45:00,147.49,147.885,147.475,147.865,2124400000.0
2009-05-01 10:50:00,147.865,147.965,147.655,147.875,2604400000.0
2009-05-01 10:55:00,147.875,147.905,147.725,147.735,2309799998.0
2009-05-01 11:00:00,147.75,147.815,147.59,147.66,1761200000.0
2009-05-01 11:05:00,147.66,147.91,147.635,147.91,1837999999.0
2009-05-01 11:10:00,147.91,147.925,147.825,147.86,2103000000.0
2009-05-01 11:15:00,147.855,147.895,147.715,147.735,2385799997.0
2009-05-01 11:20:00,147.735,147.98,147.715,147.95,1335200000.0
2009-05-01 11:25:00,147.96,148.09,147.96,148.035,1946999997.0
2009-05-01 11:30:00,148.03,148.105,147.855,147.88,2106799999.0
2009-05-01 11:35:00,147.88,148.211,147.88,148.16,1817400000.0
2009-05-01 11:40:00,148.2,148.205,148.0,148.115,1146400000.0
2009-05-01 11:45:00,148.115,148.185,147.96,148.065,1427400000.0
2009-05-01 11:50:00,148.055,148.11,147.965,148.02,1591600000.0
2009-05-01 11:55:00,148.02,148.205,147.975,148.07,1843999996.0
2009-05-01 12:00:00,148.07,148.195,147.995,148.175,1135600000.0
2009-05-01 12:05:00,148.18,148.33,148.13,148.175,2361500000.0
2009-05-01 12:10:00,148.19,148.2,148.115,148.145,1437000000.0
2009-05-01 12:15:00,148.15,148.2,148.045,148.055,2077400000.0
2009-05-01 12:20:00,148.055,148.145,147.97,148.1,2002200000.0
2009-05-01 12:25:00,148.1,148.14,148.045,148.11,1487200000.0
2009-05-01 12:30:00,148.11,148.29,148.105,148.265,1597600000.0
2009-05-01 12:35:00,148.255,148.275,148.115,148.17,2335200000.0
2009-05-01 12:40:00,148.195,148.27,148.18,148.255,1736200000.0
2009-05-01 12:45:00,148.26,148.345,148.215,148.265,2482200000.0
2009-05-01 12:50:00,148.265,148.29,148.07,148.075,2050600000.0
2009-05-01 12:55:00,148.075,148.295,148.075,148.255,2370199999.0
2009-05-01 13:00:00,148.265,148.265,147.985,148.0,2479200001.0
2009-05-01 13:05:00,148.0,148.04,147.955,148.0,1821800001.0
2009-05-01 13:10:00,147.995,148.04,147.785,147.8,1918400000.0
2009-05-01 13:15:00,147.785,147.95,147.755,147.92,1875200000.0
2009-05-01 13:20:00,147.92,148.175,147.905,148.135,1437200000.0
2009-05-01 13:25:00,148.135,148.135,148.045,148.045,1079600000.0
2009-05-01 13:30:00,148.045,148.155,148.04,148.045,1539400001.0
2009-05-01 13:35:00,148.08,148.195,148.065,148.155,1461000000.0
2009-05-01 13:40:00,148.15,148.175,148.09,148.15,1204200000.0
2009-05-01 13:45:00,148.155,148.18,148.055,148.135,861999999.0
2009-05-01 13:50:00,148.135,148.17,148.045,148.135,1011400000.0
2009-05-01 13:55:00,148.135,148.16,147.96,147.985,1275600000.0
2009-05-01 14:00:00,147.985,148.165,147.915,148.165,2081400001.0
2009-05-01 14:05:00,148.165,148.32,148.125,148.19,1577400000.0
2009-05-01 14:10:00,148.19,148.28,148.105,148.28,1699200000.0
2009-05-01 14:15:00,148.28,148.3,148.065,148.075,1280800001.0
2009-05-01 14:20:00,148.075,148.205,148.055,148.175,1709200000.0
2009-05-01 14:25:00,148.175,148.23,147.975,148.005,2321999999.0
2009-05-01 14:30:00,147.995,148.115,147.905,147.97,2039000000.0
2009-05-01 14:35:00,147.975,148.03,147.855,147.955,2506900000.0
2009-05-01 14:40:00,147.955,148.025,147.8,147.875,3188000001.0
2009-05-01 14:45:00,147.84,147.975,147.72,147.935,1836400000.0
2009-05-01 14:50:00,147.96,148.145,147.96,148.125,1871400000.0
2009-05-01 14:55:00,148.13,148.155,147.92,147.98,1788200000.0
2009-05-01 15:00:00,147.98,147.985,147.75,147.825,1707600000.0
2009-05-01 15:05:00,147.815,147.87,147.785,147.82,1768999999.0
2009-05-01 15:10:00,147.82,147.845,147.695,147.705,1442800000.0
2009-05-01 15:15:00,147.705,147.745,147.575,147.605,2200599999.0
2009-05-01 15:20:00,147.605,147.765,147.535,147.75,1653600000.0
2009-05-01 15:25:00,147.75,147.78,147.585,147.61,2170400000.0
2009-05-01 15:30:00,147.605,147.625,147.405,147.455,2303000000.0
2009-05-01 15:35:00,147.46,147.555,147.43,147.54,1992600000.0
2009-05-01 15:40:00,147.54,147.555,147.43,147.51,2113800000.0
2009-05-01 15:45:00,147.51,147.545,147.38,147.44,1977600001.0
2009-05-01 15:50:00,147.44,147.73,147.42,147.705,1920200000.0
2009-05-01 15:55:00,147.73,148.095,147.715,147.925,2620400001.0
2009-05-01 16:00:00,147.915,148.075,147.73,148.025,2989500000.0
2009-05-01 16:05:00,148.025,148.035,147.63,147.705,2664800000.0
2009-05-01 16:10:00,147.69,147.835,147.6,147.775,2330800000.0
2009-05-01 16:15:00,147.785,147.815,147.425,147.43,3133400000.0
2009-05-01 16:20:00,147.42,147.445,147.14,147.36,2509800000.0
2009-05-01 16:25:00,147.36,147.485,147.36,147.48,2633600000.0
2009-05-01 16:30:00,147.475,147.59,147.325,147.505,2651400000.0
2009-05-01 16:35:00,147.505,147.6,147.465,147.49,2512000000.0
2009-05-01 16:40:00,147.505,147.6,147.46,147.58,2428600000.0
2009-05-01 16:45:00,147.58,147.805,147.545,147.79,2045000000.0
2009-05-01 16:50:00,147.775,147.86,147.595,147.6,2961400000.0
2009-05-01 16:55:00,147.585,147.665,147.455,147.55,2034800001.0
2009-05-01 17:00:00,147.565,147.7,147.54,147.585,2847000000.0
2009-05-01 17:05:00,147.585,147.75,147.515,147.72,2736400001.0
2009-05-01 17:10:00,147.715,147.91,147.7,147.905,2251000000.0
2009-05-01 17:15:00,147.905,147.93,147.695,147.695,1940200001.0
2009-05-01 17:20:00,147.695,147.94,147.69,147.935,1594000000.0
2009-05-01 17:25:00,147.935,148.0,147.835,147.92,1735000000.0
2009-05-01 17:30:00,147.935,147.975,147.82,147.885,2182000000.0
2009-05-01 17:35:00,147.885,147.995,147.785,147.815,2061600000.0
2009-05-01 17:40:00,147.805,147.82,147.67,147.675,1842200002.0
2009-05-01 17:45:00,147.675,147.735,147.67,147.69,1613000000.0
2009-05-01 17:50:00,147.69,147.765,147.605,147.765,1635800000.0
2009-05-01 17:55:00,147.765,147.765,147.635,147.67,1345000000.0
2009-05-01 18:00:00,147.675,147.705,147.55,147.615,1676200000.0
2009-05-01 18:05:00,147.615,147.765,147.6,147.74,1281200000.0
2009-05-01 18:10:00,147.74,147.895,147.72,147.885,1437400000.0
2009-05-01 18:15:00,147.875,147.995,147.83,147.99,1293000000.0
2009-05-01 18:20:00,147.99,147.99,147.875,147.88,1194400000.0
2009-05-01 18:25:00,147.885,147.9,147.79,147.795,775400000.0
2009-05-01 18:30:00,147.795,147.915,147.78,147.88,1550800000.0
2009-05-01 18:35:00,147.88,147.99,147.73,147.99,1375000001.0
2009-05-01 18:40:00,147.985,148.005,147.915,147.975,1223200000.0
2009-05-01 18:45:00,147.965,148.01,147.92,148.01,1045600000.0
2009-05-01 18:50:00,148.01,148.315,147.96,147.96,1563000000.0
2009-05-01 18:55:00,147.96,148.03,147.88,147.93,1521600000.0
2009-05-01 19:00:00,147.93,148.125,147.905,148.045,1838600000.0
2009-05-01 19:05:00,148.045,148.14,148.005,148.14,1277000000.0
2009-05-01 19:10:00,148.14,148.21,148.135,148.155,1027600000.0
2009-05-01 19:15:00,148.17,148.18,148.085,148.095,734600000.0
2009-05-01 19:20:00,148.1,148.155,148.06,148.115,925400000.0
2009-05-01 19:25:00,148.115,148.25,148.11,148.175,1478600000.0
2009-05-01 19:30:00,148.185,148.305,148.155,148.285,932800000.0
2009-05-01 19:35:00,148.285,148.3,148.21,148.28,1126200000.0
2009-05-01 19:40:00,148.28,148.325,148.215,148.3,1247400000.0
2009-05-01 19:45:00,148.3,148.345,148.265,148.325,1137400000.0
2009-05-01 19:50:00,148.325,148.34,148.155,148.215,1138400000.0
2009-05-01 19:55:00,148.15,148.19,148.13,148.175,1049600000.0
2009-05-01 20:00:00,148.16,148.19,148.06,148.15,1514400000.0
2009-05-01 20:05:00,148.155,148.26,148.15,148.255,1017000000.0
2009-05-01 20:10:00,148.27,148.27,148.17,148.215,664000000.0
2009-05-01 20:15:00,148.215,148.225,148.155,148.185,861800000.0
2009-05-01 20:20:00,148.205,148.215,148.115,148.135,614000000.0
2009-05-01 20:25:00,148.14,148.185,148.09,148.135,1596800000.0
2009-05-01 20:30:00,148.115,148.185,148.075,148.175,1364800000.0
2009-05-01 20:35:00,148.18,148.18,147.995,148.065,1105600000.0
2009-05-01 20:40:00,148.065,148.07,147.945,147.945,781000000.0
2009-05-01 20:45:00,147.955,148.075,147.925,148.045,1183200000.0
2009-05-01 20:50:00,148.045,148.05,147.965,148.01,713200000.0
2009-05-01 20:55:00,148.025,148.23,148.01,148.21,1483600000.0
2009-05-01 21:00:00,148.225,148.25,148.13,148.13,596200000.0
2009-05-01 21:05:00,148.14,148.145,148.005,148.055,913800001.0
2009-05-01 21:10:00,148.06,148.11,147.99,148.055,1310200000.0
2009-05-01 21:15:00,148.055,148.08,148.0,148.08,778800000.0
2009-05-01 21:20:00,148.08,148.08,148.01,148.03,704600000.0
2009-05-01 21:25:00,148.025,148.025,147.785,147.815,1765200000.0
2009-05-01 21:30:00,147.815,147.845,147.73,147.75,1308799999.0
2009-05-01 21:35:00,147.76,147.99,147.745,147.88,1301800002.0
2009-05-01 21:40:00,147.885,147.965,147.86,147.965,939400000.0
2009-05-01 21:45:00,147.955,147.97,147.845,147.86,833000000.0
2009-05-01 21:50:00,147.86,147.97,147.86,147.955,394000000.0
2009-05-01 21:55:00,147.955,148.0,147.86,147.995,1014400000.0
2009-05-01 22:00:00,148.01,148.055,147.935,147.98,613000000.0
2009-05-01 22:05:00,147.985,148.07,147.965,148.07,358600000.0
2009-05-01 22:10:00,148.07,148.15,148.06,148.085,355000000.0
2009-05-01 22:15:00,148.085,148.13,148.065,148.07,368800000.0
2009-05-01 22:20:00,148.07,148.07,148.01,148.05,170800000.0
2009-05-01 22:25:00,148.06,148.085,147.94,148.06,620000000.0
2009-05-01 22:30:00,148.06,148.1,148.0,148.07,226200000.0
2009-05-01 22:35:00,148.07,148.085,148.04,148.058,276400000.0
2009-05-01 22:40:00,148.06,148.06,147.985,148.0,241400000.0
2009-05-01 22:45:00,148.005,148.01,147.781,147.89,422400000.0
2009-05-01 22:50:00,147.89,147.89,147.73,147.83,242400000.0
2009-05-01 22:55:00,147.83,147.865,147.695,147.82,388600000.0
2009-05-03 23:00:00,147.925,147.983,147.725,147.95,974000000.0
2009-05-03 23:05:00,147.805,148.052,147.792,147.987,617200001.0
2009-05-03 23:10:00,147.931,148.111,147.862,148.066,871600000.0
2009-05-03 23:15:00,148.107,148.113,147.889,148.022,1199000000.0
2009-05-03 23:20:00,148.009,148.095,148.009,148.085,1149600000.0
2009-05-03 23:25:00,148.085,148.09,148.013,148.072,943800000.0
2009-05-03 23:30:00,148.068,148.106,148.039,148.1,562200000.0
2009-05-03 23:35:00,148.083,148.102,148.071,148.101,480600000.0
2009-05-03 23:40:00,148.107,148.135,148.069,148.118,471200000.0
2009-05-03 23:45:00,148.139,148.147,147.963,148.075,790200002.0
2009-05-03 23:50:00,148.075,148.084,147.963,148.04,616200001.0
2009-05-03 23:55:00,148.037,148.115,148.018,148.08,1124200000.0
2009-05-04 00:00:00,148.045,148.141,147.924,147.987,1013000000.0
2009-05-04 00:05:00,148.054,148.054,147.764,147.857,787200000.0
2009-05-04 00:10:00,147.912,148.054,147.856,148.046,400500000.0
2009-05-04 00:15:00,148.06,148.092,148.011,148.089,834200000.0
2009-05-04 00:20:00,148.078,148.175,148.047,148.151,804399999.0
2009-05-04 00:25:00,148.188,148.421,148.161,148.391,671800000.0
2009-05-04 00:30:00,148.427,148.643,148.409,148.513,1148600000.0
2009-05-04 00:35:00,148.503,148.597,148.434,148.571,646800000.0
2009-05-04 00:40:00,148.567,148.598,148.461,148.487,828400000.0
2009-05-04 00:45:00,148.5,148.551,148.426,148.482,690400000.0
2009-05-04 00:50:00,148.449,148.605,148.44,148.535,1436000000.0
2009-05-04 00:55:00,148.534,148.585,148.361,148.439,1452599999.0
2009-05-04 01:00:00,148.472,148.522,148.425,148.52,1445400000.0
2009-05-04 01:05:00,148.523,148.528,148.425,148.485,1194300000.0
2009-05-04 01:10:00,148.471,148.537,148.448,148.51,847400000.0
2009-05-04 01:15:00,148.501,148.537,148.383,148.452,478600000.0
2009-05-04 01:20:00,148.452,148.477,148.404,148.462,1177600000.0
2009-05-04 01:25:00,148.442,148.484,148.433,148.457,1058600000.0
2009-05-04 01:30:00,148.447,148.482,148.392,148.424,873800000.0
2009-05-04 01:35:00,148.434,148.477,148.241,148.445,1067600000.0
2009-05-04 01:40:00,148.428,148.472,148.376,148.376,1113600000.0
2009-05-04 01:45:00,148.364,148.431,148.304,148.33,1036000000.0
2009-05-04 01:50:00,148.315,148.368,148.163,148.354,1569200000.0
2009-05-04 01:55:00,148.353,148.504,148.333,148.43,1409000000.0
2009-05-04 02:00:00,148.425,148.436,148.301,148.342,710800000.0
2009-05-04 02:05:00,148.35,148.394,148.32,148.391,686400000.0
2009-05-04 02:10:00,148.387,148.46,148.315,148.325,728000000.0
2009-05-04 02:15:00,148.325,148.325,148.265,148.285,456000000.0
2009-05-04 02:20:00,148.285,148.325,148.285,148.3,393600000.0
2009-05-04 02:25:00,148.3,148.315,148.215,148.265,705200000.0
2009-05-04 02:30:00,148.265,148.275,148.22,148.27,259200000.0
2009-05-04 02:35:00,148.265,148.44,148.25,148.355,1007400000.0
2009-05-04 02:40:00,148.36,148.45,148.355,148.45,580800000.0
2009-05-04 02:45:00,148.46,148.615,148.425,148.575,948400000.0
2009-05-04 02:50:00,148.58,148.58,148.435,148.46,828400000.0
2009-05-04 02:55:00,148.47,148.635,148.405,148.475,681200000.0
2009-05-04 03:00:00,148.495,148.59,148.435,148.525,847400000.0
2009-05-04 03:05:00,148.515,148.565,148.49,148.495,561600000.0
2009-05-04 03:10:00,148.495,148.65,148.445,148.645,1010400000.0
2009-05-04 03:15:00,148.645,148.7,148.625,148.675,673600000.0
2009-05-04 03:20:00,148.675,148.69,148.565,148.67,698400000.0
2009-05-04 03:25:00,148.68,148.7,148.625,148.645,793800000.0
2009-05-04 03:30:00,148.645,148.685,148.59,148.625,797000000.0
2009-05-04 03:35:00,148.625,148.69,148.62,148.66,496000000.0
2009-05-04 03:40:00,148.66,148.71,148.595,148.595,947000000.0
2009-05-04 03:45:00,148.6,148.785,148.575,148.775,632600000.0
2009-05-04 03:50:00,148.775,148.775,148.655,148.705,667200000.0
2009-05-04 03:55:00,148.705,148.755,148.695,148.745,617000000.0
2009-05-04 04:00:00,148.745,148.77,148.67,148.68,435800000.0
2009-05-04 04:05:00,148.69,148.71,148.65,148.71,233400000.0
2009-05-04 04:10:00,148.71,148.765,148.7,148.755,431200000.0
2009-05-04 04:15:00,148.755,148.765,148.695,148.7,532000000.0
2009-05-04 04:20:00,148.7,148.75,148.64,148.65,468800000.0
2009-05-04 04:25:00,148.65,148.69,148.615,148.69,309000000.0
2009-05-04 04:30:00,148.685,148.78,148.65,148.73,224000000.0
2009-05-04 04:35:00,148.735,148.79,148.71,148.75,542600000.0
2009-05-04 04:40:00,148.76,148.805,148.75,148.79,433000000.0
2009-05-04 04:45:00,148.795,148.835,148.77,148.825,379400000.0
2009-05-04 04:50:00,148.83,148.855,148.765,148.83,349000000.0
2009-05-04 04:55:00,148.83,148.89,148.825,148.885,404800000.0
2009-05-04 05:00:00,148.885,149.115,148.88,149.05,1443600000.0
2009-05-04 05:05:00,149.05,149.085,148.885,148.94,737400000.0
2009-05-04 05:10:00,148.94,148.94,148.73,148.89,540400000.0
2009-05-04 05:15:00,148.9,148.905,148.715,148.745,495400000.0
2009-05-04 05:20:00,148.745,148.995,148.745,148.89,547000000.0
2009-05-04 05:25:00,148.88,148.905,148.725,148.885,475800000.0
2009-05-04 05:30:00,148.885,148.945,148.74,148.77,568200000.0
2009-05-04 05:35:00,148.775,148.875,148.72,148.79,401800000.0
2009-05-04 05:40:00,148.79,148.8,148.71,148.715,470400000.0
2009-05-04 05:45:00,148.71,148.815,148.695,148.795,540800000.0
2009-05-04 05:50:00,148.79,148.825,148.76,148.81,617600000.0
2009-05-04 05:55:00,148.795,148.815,148.725,148.765,528800000.0
2009-05-04 06:00:00,148.765,148.77,148.68,148.74,312000000.0
2009-05-04 06:05:00,148.74,148.745,148.62,148.62,652000000.0
2009-05-04 06:10:00,148.635,148.65,148.57,148.62,508200000.0
2009-05-04 06:15:00,148.635,148.635,148.58,148.61,257400000.0
2009-05-04 06:20:00,148.6,148.71,148.6,148.685,594400000.0
2009-05-04 06:25:00,148.68,148.72,148.615,148.715,336400000.0
2009-05-04 06:30:00,148.715,148.765,148.675,148.715,500000000.0
2009-05-04 06:35:00,148.715,148.735,148.705,148.715,252000000.0
2009-05-04 06:40:00,148.715,148.72,148.685,148.705,243200000.0
2009-05-04 06:45:00,148.7,148.74,148.655,148.735,346800000.0
2009-05-04 06:50:00,148.735,148.795,148.735,148.75,444600000.0
2009-05-04 06:55:00,148.75,148.785,148.715,148.75,246400000.0
2009-05-04 07:00:00,148.75,148.75,148.685,148.705,163200000.0
2009-05-04 07:05:00,148.705,148.74,148.66,148.665,296000000.0
2009-05-04 07:10:00,148.66,148.675,148.635,148.66,212800000.0
2009-05-04 07:15:00,148.655,148.755,148.625,148.625,295200000.0
2009-05-04 07:20:00,148.625,148.66,148.585,148.585,392600000.0
2009-05-04 07:25:00,148.595,148.68,148.585,148.61,235200000.0
2009-05-04 07:30:00,148.595,148.635,148.59,148.62,183200000.0
2009-05-04 07:35:00,148.615,148.65,148.595,148.645,243600000.0
2009-05-04 07:40:00,148.645,148.765,148.62,148.745,719600000.0
2009-05-04 07:45:00,148.745,148.8,148.695,148.74,356400000.0
2009-05-04 07:50:00,148.73,148.755,148.675,148.715,433600000.0
2009-05-04 07:55:00,148.72,148.75,148.465,148.465,712600000.0
2009-05-04 08:00:00,148.465,148.48,148.3,148.44,1857600000.0
2009-05-04 08:05:00,148.44,148.555,148.41,148.415,956000000.0
2009-05-04 08:10:00,148.42,148.46,148.37,148.455,587200000.0
2009-05-04 08:15:00,148.45,148.515,148.405,148.42,1051200000.0
2009-05-04 08:20:00,148.42,148.555,148.395,148.48,1281000000.0
2009-05-04 08:25:00,148.48,148.555,148.45,148.46,1014600000.0
2009-05-04 08:30:00,148.46,148.75,148.46,148.705,1564200000.0
2009-05-04 08:35:00,148.69,148.9,148.655,148.805,2330799999.0
2009-05-04 08:40:00,148.805,148.9,148.785,148.89,1931600000.0
2009-05-04 08:45:00,148.885,148.915,148.785,148.845,2390399998.0
2009-05-04 08:50:00,148.86,148.87,148.725,148.765,1129600000.0
2009-05-04 08:55:00,148.765,148.875,148.685,148.775,1823000000.0
2009-05-04 09:00:00,148.78,148.79,148.61,148.67,1525400000.0
2009-05-04 09:05:00,148.66,148.865,148.635,148.79,1578800000.0
2009-05-04 09:10:00,148.755,148.755,148.545,148.665,1841200000.0
2009-05-04 09:15:00,148.66,148.725,148.66,148.71,392000000.0
2009-05-04 09:20:00,148.74,148.84,148.715,148.83,1401600000.0
2009-05-04 09:25:00,148.83,148.86,148.675,148.705,1078400000.0
2009-05-04 09:30:00,148.72,148.795,148.705,148.785,658400000.0
2009-05-04 09:35:00,148.775,148.85,148.765,148.83,852000000.0
2009-05-04 09:40:00,148.83,148.87,148.7,148.7,1504400000.0
2009-05-04 09:45:00,148.715,148.715,148.57,148.61,1888000000.0
2009-05-04 09:50:00,148.61,148.705,148.58,148.69,1725200000.0
2009-05-04 09:55:00,148.69,148.69,148.535,148.635,1408000000.0
2009-05-04 10:00:00,148.64,148.7,148.585,148.66,1178400001.0
2009-05-04 10:05:00,148.66,148.69,148.595,148.645,1651200000.0
2009-05-04 10:10:00,148.645,148.645,148.245,148.245,2437400000.0
2009-05-04 10:15:00,148.24,148.245,148.075,148.19,1759000000.0
2009-05-04 10:20:00,148.19,148.205,148.075,148.09,1896600000.0
2009-05-04 10:25:00,148.085,148.175,148.0,148.07,1846000000.0
2009-05-04 10:30:00,148.07,148.27,148.045,148.08,2410599999.0
2009-05-04 10:35:00,148.055,148.21,148.055,148.15,1424000000.0
2009-05-04 10:40:00,148.15,148.26,148.115,148.225,1758000000.0
2009-05-04 10:45:00,148.22,148.27,148.145,148.145,1564000000.0
2009-05-04 10:50:00,148.145,148.165,147.985,148.0,1508000000.0
2009-05-04 10:55:00,148.0,148.06,147.9,147.915,1755800000.0
2009-05-04 11:00:00,147.905,147.92,147.7,147.81,1578800000.0
2009-05-04 11:05:00,147.815,147.96,147.775,147.94,1522200000.0
2009-05-04 11:10:00,147.945,147.965,147.855,147.91,1720799999.0
2009-05-04 11:15:00,147.925,148.035,147.905,148.025,1737800000.0
2009-05-04 11:20:00,148.025,148.29,147.975,148.245,2054600000.0
2009-05-04 11:25:00,148.245,148.25,148.135,148.21,1644800000.0
2009-05-04 11:30:00,148.215,148.225,148.105,148.11,1420600000.0
2009-05-04 11:35:00,148.105,148.14,147.84,147.875,2200700000.0
2009-05-04 11:40:00,147.875,148.025,147.87,147.94,1411500000.0
2009-05-04 11:45:00,147.94,147.995,147.92,147.935,882200000.0
2009-05-04 11:50:00,147.935,147.945,147.825,147.855,1161000000.0
2009-05-04 11:55:00,147.85,147.89,147.8,147.885,1170000000.0
2009-05-04 12:00:00,147.885,147.9,147.635,147.65,1552000000.0
2009-05-04 12:05:00,147.65,147.83,147.65,147.725,1748800000.0
2009-05-04 12:10:00,147.725,147.905,147.71,147.73,1597400001.0
2009-05-04 12:15:00,147.735,147.74,147.67,147.74,999200000.0
2009-05-04 12:20:00,147.74,147.975,147.72,147.93,1927600000.0
2009-05-04 12:25:00,147.93,147.97,147.84,147.91,1233600000.0
2009-05-04 12:30:00,147.91,148.035,147.885,147.935,1543200000.0
2009-05-04 12:35:00,147.935,147.975,147.9,147.95,1105200000.0
2009-05-04 12:40:00,147.95,147.98,147.82,147.84,1874000000.0
2009-05-04 12:45:00,147.835,147.88,147.79,147.795,1464200000.0
2009-05-04 12:50:00,147.795,147.86,147.775,147.805,795200000.0
2009-05-04 12:55:00,147.805,147.84,147.545,147.55,1650999999.0
2009-05-04 13:00:00,147.445,147.525,147.32,147.505,2115200000.0
2009-05-04 13:05:00,147.495,147.615,147.48,147.51,1762400002.0
2009-05-04 13:10:00,147.515,147.58,147.445,147.56,1983000000.0
2009-05-04 13:15:00,147.545,147.555,147.365,147.425,1848600001.0
2009-05-04 13:20:00,147.425,147.44,147.38,147.43,1908000003.0
2009-05-04 13:25:00,147.43,147.44,147.345,147.405,1955999999.0
2009-05-04 13:30:00,147.395,147.555,147.395,147.435,1431200000.0
2009-05-04 13:35:00,147.435,147.585,147.415,147.58,1718000000.0
2009-05-04 13:40:00,147.58,147.63,147.56,147.61,925600000.0
2009-05-04 13:45:00,147.605,147.62,147.55,147.61,1593600000.0
2009-05-04 13:50:00,147.61,147.63,147.545,147.57,1278800001.0
2009-05-04 13:55:00,147.565,147.635,147.545,147.565,1160400000.0
2009-05-04 14:00:00,147.565,147.63,147.55,147.585,841600000.0
2009-05-04 14:05:00,147.585,147.7,147.535,147.57,1924000000.0
2009-05-04 14:10:00,147.565,147.8,147.55,147.8,1924799999.0
2009-05-04 14:15:00,147.795,147.82,147.715,147.715,1801600000.0
2009-05-04 14:20:00,147.715,147.72,147.505,147.505,2015399999.0
2009-05-04 14:25:00,147.495,147.685,147.455,147.605,2117600000.0
2009-05-04 14:30:00,147.605,147.73,147.6,147.725,2116800000.0
2009-05-04 14:35:00,147.715,147.82,147.59,147.72,2254200001.0
2009-05-04 14:40:00,147.72,147.775,147.645,147.72,1908999999.0
2009-05-04 14:45:00,147.72,147.79,147.695,147.755,1962400000.0
2009-05-04 14:50:00,147.755,147.83,147.71,147.83,1375199999.0
2009-05-04 14:55:00,147.83,148.005,147.825,147.985,1484000000.0
2009-05-04 15:00:00,147.985,148.085,147.95,147.95,1946400000.0
2009-05-04 15:05:00,147.96,147.985,147.865,147.89,1554600000.0
2009-05-04 15:10:00,147.895,148.075,147.895,148.07,1594399999.0
2009-05-04 15:15:00,148.08,148.225,148.01,148.14,2017600000.0
2009-05-04 15:20:00,148.14,148.175,148.075,148.15,1527199999.0
2009-05-04 15:25:00,148.145,148.22,148.055,148.185,2148000000.0
2009-05-04 15:30:00,148.18,148.22,148.105,148.185,2256800000.0
2009-05-04 15:35:00,148.175,148.325,148.13,148.32,1936800000.0
2009-05-04 15:40:00,148.32,148.48,148.32,148.375,2200399999.0
2009-05-04 15:45:00,148.37,148.415,148.31,148.37,1787800000.0
2009-05-04 15:50:00,148.35,148.42,148.265,148.355,1955000000.0
2009-05-04 15:55:00,148.345,148.425,148.3,148.375,1907200000.0
2009-05-04 16:00:00,148.385,148.8,148.385,148.745,2861999999.0
2009-05-04 16:05:00,148.735,148.82,148.545,148.56,2865600000.0
2009-05-04 16:10:00,148.56,148.74,148.545,148.735,2286600000.0
2009-05-04 16:15:00,148.735,148.91,148.735,148.755,2261000000.0
2009-05-04 16:20:00,148.765,148.955,148.75,148.955,1873600000.0
2009-05-04 16:25:00,148.94,148.95,148.77,148.81,2413400000.0
2009-05-04 16:30:00,148.805,148.905,148.67,148.675,1730600000.0
2009-05-04 16:35:00,148.675,148.81,148.65,148.77,1637799998.0
2009-05-04 16:40:00,148.78,148.78,148.565,148.595,1458000000.0
2009-05-04 16:45:00,148.595,148.775,148.585,148.73,1636000000.0
2009-05-04 16:50:00,148.735,148.835,148.735,148.775,1308000000.0
2009-05-04 16:55:00,148.775,148.81,148.64,148.76,1487999999.0
2009-05-04 17:00:00,148.76,148.965,148.76,148.895,1724000000.0
2009-05-04 17:05:00,148.895,148.945,148.795,148.805,2139200000.0
2009-05-04 17:10:00,148.815,148.985,148.78,148.95,2188800000.0
2009-05-04 17:15:00,148.945,148.975,148.76,148.765,2172800000.0
2009-05-04 17:20:00,148.77,148.805,148.62,148.66,1441100000.0
2009-05-04 17:25:00,148.655,148.675,148.56,148.6,1904000000.0
2009-05-04 17:30:00,148.6,148.775,148.595,148.77,1924800000.0
2009-05-04 17:35:00,148.775,148.805,148.685,148.745,1961400000.0
2009-05-04 17:40:00,148.75,148.77,148.385,148.41,2038400000.0
2009-05-04 17:45:00,148.4,148.54,148.4,148.415,2103200000.0
2009-05-04 17:50:00,148.41,148.49,148.305,148.485,2030800000.0
2009-05-04 17:55:00,148.485,148.595,148.485,148.49,1674400000.0
2009-05-04 18:00:00,148.49,148.595,148.485,148.535,2010400000.0
2009-05-04 18:05:00,148.535,148.54,148.24,148.325,2736200000.0
2009-05-04 18:10:00,148.33,148.37,148.19,148.23,2286400000.0
2009-05-04 18:15:00,148.23,148.23,147.935,148.07,2147800000.0
2009-05-04 18:20:00,148.075,148.2,147.945,147.945,1993000000.0
2009-05-04 18:25:00,147.955,148.095,147.895,147.985,2085600000.0
2009-05-04 18:30:00,147.985,148.21,147.965,148.175,2657999999.0
2009-05-04 18:35:00,148.175,148.225,148.1,148.1,1621600000.0
2009-05-04 18:40:00,148.085,148.225,147.995,148.22,1685800000.0
2009-05-04 18:45:00,148.22,148.23,148.155,148.18,1235600001.0
2009-05-04 18:50:00,148.19,148.2,148.075,148.115,1063000000.0
2009-05-04 18:55:00,148.12,148.16,148.08,148.14,1208600000.0
2009-05-04 19:00:00,148.14,148.215,148.135,148.205,1531400000.0
2009-05-04 19:05:00,148.21,148.275,148.16,148.18,1124200000.0
2009-05-04 19:10:00,148.18,148.28,148.18,148.24,874800000.0
2009-05-04 19:15:00,148.235,148.265,148.18,148.205,679000000.0
2009-05-04 19:20:00,148.2,148.25,148.12,148.23,942200000.0
2009-05-04 19:25:00,148.24,148.275,148.12,148.12,852400000.0
2009-05-04 19:30:00,148.12,148.235,148.12,148.205,1424200000.0
2009-05-04 19:35:00,148.215,148.235,148.14,148.215,1034400000.0
2009-05-04 19:40:00,148.205,148.305,148.11,148.29,1394000000.0
2009-05-04 19:45:00,148.3,148.415,148.285,148.32,1710999999.0
2009-05-04 19:50:00,148.315,148.385,148.235,148.295,1342800000.0
2009-05-04 19:55:00,148.28,148.36,148.215,148.32,960200001.0
2009-05-04 20:00:00,148.32,148.37,148.275,148.32,1305799997.0
2009-05-04 20:05:00,148.32,148.345,148.145,148.145,1064400000.0
2009-05-04 20:10:00,148.15,148.19,148.06,148.125,1680200000.0
2009-05-04 20:15:00,148.13,148.295,148.125,148.29,1839000000.0
2009-05-04 20:20:00,148.295,148.34,148.235,148.24,1560000000.0
2009-05-04 20:25:00,148.26,148.31,148.17,148.285,1313200000.0
2009-05-04 20:30:00,148.265,148.295,148.175,148.18,645400000.0
2009-05-04 20:35:00,148.18,148.205,148.045,148.07,1271200000.0
2009-05-04 20:40:00,148.09,148.115,147.985,148.07,1683000000.0
2009-05-04 20:45:00,148.08,148.085,147.94,148.03,1630400000.0
2009-05-04 20:50:00,148.025,148.065,147.92,148.025,2043400000.0
2009-05-04 20:55:00,148.01,148.06,147.875,147.985,2189600000.0
2009-05-04 21:00:00,148.0,148.01,147.84,147.925,1660600000.0
2009-05-04 21:05:00,147.935,148.135,147.905,148.075,1992600002.0
2009-05-04 21:10:00,148.07,148.1,147.995,148.085,1744200000.0
2009-05-04 21:15:00,148.09,148.27,148.06,148.255,1493200000.0
2009-05-04 21:20:00,148.24,148.275,148.18,148.21,1416600000.0
2009-05-04 21:25:00,148.21,148.3,148.205,148.24,1159000000.0
2009-05-04 21:30:00,148.24,148.32,148.235,148.265,1258000000.0
2009-05-04 21:35:00,148.26,148.265,148.225,148.225,591200000.0
2009-05-04 21:40:00,148.235,148.315,148.225,148.29,919400000.0
2009-05-04 21:45:00,148.295,148.35,148.27,148.31,1021000000.0
2009-05-04 21:50:00,148.315,148.32,148.245,148.28,757200000.0
2009-05-04 21:55:00,148.28,148.44,148.275,148.405,1079400000.0
2009-05-04 22:00:00,148.41,148.51,148.405,148.51,853100000.0
2009-05-04 22:05:00,148.51,148.6,148.475,148.475,1066400000.0
2009-05-04 22:10:00,148.475,148.54,148.47,148.495,362400000.0
2009-05-04 22:15:00,148.495,148.505,148.425,148.45,302400000.0
2009-05-04 22:20:00,148.46,148.46,148.415,148.42,349600000.0
2009-05-04 22:25:00,148.425,148.435,148.385,148.385,188800000.0
2009-05-04 22:30:00,148.385,148.395,148.355,148.37,546400000.0
2009-05-04 22:35:00,148.37,148.37,148.295,148.315,382400000.0
2009-05-04 22:40:00,148.335,148.36,148.245,148.265,392800000.0
2009-05-04 22:45:00,148.28,148.38,148.25,148.37,597600000.0
2009-05-04 22:50:00,148.35,148.425,148.32,148.37,399400000.0
2009-05-04 22:55:00,148.375,148.375,148.295,148.34,217400000.0
2009-05-04 23:00:00,148.305,148.382,148.275,148.37,137600000.0
2009-05-04 23:05:00,148.329,148.37,148.307,148.345,206600000.0
2009-05-04 23:10:00,148.345,148.39,148.255,148.35,271400000.0
2009-05-04 23:15:00,148.306,148.35,148.306,148.325,120600000.0
2009-05-04 23:20:00,148.325,148.355,148.29,148.305,188000000.0
2009-05-04 23:25:00,148.31,148.49,148.31,148.49,484000000.0
2009-05-04 23:30:00,148.49,148.695,148.44,148.62,473200000.0
2009-05-04 23:35:00,148.62,148.705,148.62,148.69,279600000.0
2009-05-04 23:40:00,148.705,148.725,148.635,148.68,340800000.0
2009-05-04 23:45:00,148.68,148.68,148.57,148.615,330400000.0
2009-05-04 23:50:00,148.62,148.755,148.615,148.745,399800000.0
2009-05-04 23:55:00,148.745,148.77,148.705,148.735,373600000.0
2009-05-05 00:00:00,148.735,148.825,148.695,148.825,300000000.0
2009-05-05 00:05:00,148.78,148.805,148.76,148.78,353600000.0
2009-05-05 00:10:00,148.78,148.78,148.72,148.74,349400000.0
2009-05-05 00:15:00,148.74,148.74,148.555,148.66,775000000.0
2009-05-05 00:20:00,148.645,148.69,148.58,148.595,648000000.0
2009-05-05 00:25:00,148.595,148.63,148.56,148.6,580800000.0
2009-05-05 00:30:00,148.605,148.64,148.605,148.625,324800000.0
2009-05-05 00:35:00,148.635,148.655,148.625,148.645,80000000.0
2009-05-05 00:40:00,148.645,148.67,148.635,148.645,571200000.0
2009-05-05 00:45:00,148.645,148.695,148.575,148.615,403400000.0
2009-05-05 00:50:00,148.625,148.625,148.525,148.525,182400000.0
2009-05-05 00:55:00,148.525,148.565,148.485,148.51,203200000.0
2009-05-05 01:00:00,148.49,148.575,148.49,148.555,337600000.0
2009-05-05 01:05:00,148.555,148.64,148.545,148.62,168000000.0
2009-05-05 01:10:00,148.605,148.65,148.555,148.555,184000000.0
2009-05-05 01:15:00,148.555,148.56,148.425,148.56,297600000.0
2009-05-05 01:20:00,148.55,148.565,148.5,148.545,523200000.0
2009-05-05 01:25:00,148.53,148.53,148.455,148.5,318400000.0
2009-05-05 01:30:00,148.495,148.5,148.45,148.495,305600000.0
2009-05-05 01:35:00,148.495,148.525,148.46,148.485,232000000.0
2009-05-05 01:40:00,148.485,148.54,148.437,148.53,195800000.0
2009-05-05 01:45:00,148.605,148.61,148.495,148.6,161600000.0
2009-05-05 01:50:00,148.6,148.6,148.475,148.52,280000000.0
2009-05-05 01:55:00,148.52,148.575,148.47,148.525,369800000.0
2009-05-05 02:00:00,148.535,148.695,148.525,148.65,512400000.0
2009-05-05 02:05:00,148.635,148.69,148.57,148.64,729400000.0
2009-05-05 02:10:00,148.64,148.765,148.56,148.615,726600000.0
2009-05-05 02:15:00,148.615,148.68,148.615,148.65,341000000.0
2009-05-05 02:20:00,148.66,148.67,148.575,148.585,487000000.0
2009-05-05 02:25:00,148.585,148.605,148.51,148.57,609800000.0
2009-05-05 02:30:00,148.57,148.58,148.51,148.565,729800000.0
2009-05-05 02:35:00,148.57,148.595,148.485,148.49,521600000.0
2009-05-05 02:40:00,148.49,148.59,148.385,148.405,797400000.0
2009-05-05 02:45:00,148.41,148.415,148.2,148.225,1269400000.0
2009-05-05 02:50:00,148.23,148.33,148.18,148.185,762600000.0
2009-05-05 02:55:00,148.185,148.325,148.185,148.27,621800000.0
2009-05-05 03:00:00,148.27,148.325,148.23,148.28,430400000.0
2009-05-05 03:05:00,148.28,148.325,148.225,148.275,760800000.0
2009-05-05 03:10:00,148.285,148.3,148.24,148.3,357600000.0
2009-05-05 03:15:00,148.3,148.31,148.25,148.26,651600000.0
2009-05-05 03:20:00,148.275,148.29,148.235,148.25,196200000.0
2009-05-05 03:25:00,148.24,148.305,148.24,148.29,411200000.0
2009-05-05 03:30:00,148.295,148.37,148.28,148.355,234200000.0
2009-05-05 03:35:00,148.355,148.355,148.295,148.3,51200000.0
2009-05-05 03:40:00,148.305,148.305,148.245,148.27,268800000.0
2009-05-05 03:45:00,148.26,148.29,148.225,148.275,353800000.0
2009-05-05 03:50:00,148.275,148.295,148.23,148.24,344800000.0
2009-05-05 03:55:00,148.23,148.25,148.18,148.215,348000000.0
2009-05-05 04:00:00,148.225,148.25,148.205,148.215,146000000.0
2009-05-05 04:05:00,148.215,148.22,148.185,148.185,156400000.0
2009-05-05 04:10:00,148.19,148.245,148.19,148.225,247200000.0
2009-05-05 04:15:00,148.22,148.27,148.21,148.25,412800000.0
2009-05-05 04:20:00,148.24,148.295,148.1,148.14,641400000.0
2009-05-05 04:25:00,148.135,148.225,148.115,148.19,386000000.0
2009-05-05 04:30:00,148.19,148.22,148.155,148.205,390800000.0
2009-05-05 04:35:00,148.195,148.245,148.17,148.23,580800000.0
2009-05-05 04:40:00,148.245,148.385,148.24,148.385,577600000.0
2009-05-05 04:45:00,148.39,148.465,148.325,148.355,755800000.0
2009-05-05 04:50:00,148.355,148.395,148.315,148.385,433000000.0
2009-05-05 04:55:00,148.38,148.43,148.37,148.4,235400000.0
2009-05-05 05:00:00,148.395,148.43,148.36,148.39,421000000.0
2009-05-05 05:05:00,148.39,148.39,148.12,148.15,451800000.0
2009-05-05 05:10:00,148.145,148.245,148.145,148.22,322000000.0
2009-05-05 05:15:00,148.21,148.225,148.155,148.195,119000000.0
2009-05-05 05:20:00,148.19,148.21,148.035,148.035,225600000.0
2009-05-05 05:25:00,148.03,148.03,147.88,147.925,1002400000.0
2009-05-05 05:30:00,147.93,148.03,147.9,148.01,389200000.0
2009-05-05 05:35:00,148.01,148.01,147.965,147.97,300000000.0
2009-05-05 05:40:00,147.965,147.975,147.905,147.965,367400000.0
2009-05-05 05:45:00,147.965,147.98,147.815,147.825,594000000.0
2009-05-05 05:50:00,147.81,147.89,147.805,147.855,386200000.0
2009-05-05 05:55:00,147.855,147.94,147.85,147.865,265400000.0
2009-05-05 06:00:00,147.865,147.895,147.83,147.895,153000000.0
2009-05-05 06:05:00,147.89,147.965,147.89,147.92,316800000.0
2009-05-05 06:10:00,147.905,147.925,147.81,147.87,227600000.0
2009-05-05 06:15:00,147.87,147.925,147.86,147.9,301000000.0
2009-05-05 06:20:00,147.905,147.94,147.881,147.905,164800000.0
2009-05-05 06:25:00,147.905,148.0,147.89,147.98,239400000.0
2009-05-05 06:30:00,147.975,148.2,147.96,148.11,727600000.0
2009-05-05 06:35:00,148.115,148.175,148.11,148.145,534200000.0
2009-05-05 06:40:00,148.145,148.145,147.91,148.035,723400000.0
2009-05-05 06:45:00,148.035,148.21,148.005,148.17,671000000.0
2009-05-05 06:50:00,148.18,148.21,148.015,148.08,286400000.0
2009-05-05 06:55:00,148.075,148.08,147.88,147.96,516000000.0
2009-05-05 07:00:00,147.97,148.03,147.905,148.03,564800000.0
2009-05-05 07:05:00,148.03,148.205,148.03,148.18,375400000.0
2009-05-05 07:10:00,148.19,148.235,148.03,148.155,865200000.0
2009-05-05 07:15:00,148.155,148.155,147.995,148.005,587000000.0
2009-05-05 07:20:00,148.005,148.255,148.005,148.23,530400000.0
2009-05-05 07:25:00,148.17,148.205,148.095,148.165,310600000.0
2009-05-05 07:30:00,148.175,148.38,148.165,148.325,633400000.0
2009-05-05 07:35:00,148.32,148.32,148.255,148.315,413200000.0
2009-05-05 07:40:00,148.315,148.325,148.22,148.225,301600000.0
2009-05-05 07:45:00,148.225,148.255,148.135,148.25,665800000.0
2009-05-05 07:50:00,148.25,148.41,148.245,148.35,471400000.0
2009-05-05 07:55:00,148.355,148.415,148.3,148.365,770400000.0
2009-05-05 08:00:00,148.37,148.41,148.32,148.365,786800000.0
2009-05-05 08:05:00,148.365,148.375,148.305,148.365,857600000.0
2009-05-05 08:10:00,148.33,148.355,148.165,148.22,1428400000.0
2009-05-05 08:15:00,148.235,148.4,148.22,148.3,1402000000.0
2009-05-05 08:20:00,148.29,148.34,148.18,148.275,1472200000.0
2009-05-05 08:25:00,148.275,148.35,148.265,148.295,874400000.0
2009-05-05 08:30:00,148.29,148.59,148.285,148.455,941800000.0
2009-05-05 08:35:00,148.455,148.66,148.45,148.66,1030000000.0
2009-05-05 08:40:00,148.66,148.82,148.625,148.725,1496900000.0
2009-05-05 08:45:00,148.74,149.01,148.71,148.82,1731300000.0
2009-05-05 08:50:00,148.81,148.875,148.415,148.45,1707150000.0
2009-05-05 08:55:00,148.45,148.635,148.44,148.615,1043600000.0
2009-05-05 09:00:00,148.615,148.81,148.61,148.8,1570800000.0
2009-05-05 09:05:00,148.8,148.97,148.7,148.885,1716850000.0
2009-05-05 09:10:00,148.885,148.975,148.76,148.9,2060150000.0
2009-05-05 09:15:00,148.9,148.9,148.705,148.795,1616600000.0
2009-05-05 09:20:00,148.795,148.87,148.65,148.685,1081300000.0
2009-05-05 09:25:00,148.68,148.75,148.615,148.665,1139000000.0
2009-05-05 09:30:00,148.66,148.82,148.655,148.735,1647900000.0
2009-05-05 09:35:00,148.735,148.77,148.615,148.625,1425400000.0
2009-05-05 09:40:00,148.625,148.66,148.515,148.575,887000000.0
2009-05-05 09:45:00,148.605,148.71,148.585,148.665,1762600000.0
2009-05-05 09:50:00,148.665,148.815,148.645,148.76,1707400000.0
2009-05-05 09:55:00,148.765,148.805,148.7,148.785,1915000000.0
2009-05-05 10:00:00,148.785,148.905,148.77,148.89,1421000000.0
2009-05-05 10:05:00,148.895,148.91,148.81,148.83,1433800000.0
2009-05-05 10:10:00,148.83,148.95,148.755,148.935,1587500000.0
2009-05-05 10:15:00,148.95,148.95,148.855,148.925,1353700000.0
2009-05-05 10:20:00,148.925,149.025,148.895,148.96,2164400000.0
2009-05-05 10:25:00,148.955,148.98,148.905,148.94,1048800000.0
2009-05-05 10:30:00,148.945,149.15,148.94,149.145,1649800000.0
2009-05-05 10:35:00,149.14,149.25,149.055,149.245,1547200000.0
2009-05-05 10:40:00,149.24,149.52,149.215,149.485,1931642404.0
2009-05-05 10:45:00,149.48,149.55,149.355,149.48,2196400000.0
2009-05-05 10:50:00,149.48,149.66,149.465,149.605,2199449999.0
2009-05-05 10:55:00,149.605,149.775,149.365,149.375,2302650000.0
2009-05-05 11:00:00,149.375,149.755,149.37,149.71,2350950000.0
2009-05-05 11:05:00,149.715,149.77,149.545,149.69,1862800000.0
2009-05-05 11:10:00,149.69,149.81,149.65,149.72,2257800000.0
2009-05-05 11:15:00,149.72,149.72,149.54,149.54,1071700000.0
2009-05-05 11:20:00,149.565,149.63,149.405,149.455,1998600000.0
2009-05-05 11:25:00,149.455,149.635,149.445,149.545,2218650000.0
2009-05-05 11:30:00,149.545,149.68,149.52,149.565,1550400000.0
2009-05-05 11:35:00,149.56,149.59,149.405,149.42,1173200000.0
2009-05-05 11:40:00,149.42,149.54,149.38,149.475,1913400000.0
2009-05-05 11:45:00,149.475,149.55,149.355,149.53,1639900000.0
2009-05-05 11:50:00,149.53,149.67,149.495,149.545,1717400000.0
2009-05-05 11:55:00,149.545,149.645,149.46,149.47,1672650000.0
2009-05-05 12:00:00,149.465,149.495,149.325,149.42,1412500000.0
2009-05-05 12:05:00,149.415,149.5,149.405,149.41,694200000.0
2009-05-05 12:10:00,149.41,149.54,149.345,149.49,1256000000.0
2009-05-05 12:15:00,149.5,149.565,149.44,149.44,1474000000.0
2009-05-05 12:20:00,149.44,149.53,149.44,149.48,1129200000.0
2009-05-05 12:25:00,149.49,149.64,149.44,149.53,1540200000.0
2009-05-05 12:30:00,149.53,149.62,149.525,149.58,1622200000.0
2009-05-05 12:35:00,149.58,149.58,149.45,149.48,1089600000.0
2009-05-05 12:40:00,149.49,149.645,149.43,149.48,1221000000.0
2009-05-05 12:45:00,149.48,149.58,149.45,149.58,1375400000.0
2009-05-05 12:50:00,149.585,149.59,149.405,149.44,902200000.0
2009-05-05 12:55:00,149.44,149.505,149.42,149.485,1180200000.0
2009-05-05 13:00:00,149.45,149.775,149.45,149.77,1966800000.0
2009-05-05 13:05:00,149.765,149.85,149.57,149.72,1931400000.0
2009-05-05 13:10:00,149.72,149.86,149.645,149.67,1480200000.0
2009-05-05 13:15:00,149.675,149.735,149.575,149.62,1041200000.0
2009-05-05 13:20:00,149.62,149.735,149.585,149.64,1226000000.0
2009-05-05 13:25:00,149.63,149.665,149.57,149.57,1099400000.0
2009-05-05 13:30:00,149.6,149.675,149.54,149.55,849400000.0
2009-05-05 13:35:00,149.545,149.58,149.485,149.58,886800000.0
2009-05-05 13:40:00,149.575,149.68,149.57,149.595,1083600000.0
2009-05-05 13:45:00,149.595,149.605,149.27,149.36,1720600001.0
2009-05-05 13:50:00,149.36,149.375,149.275,149.32,1897700000.0
2009-05-05 13:55:00,149.325,149.47,149.315,149.45,1087400000.0
2009-05-05 14:00:00,149.445,149.54,149.37,149.46,1600600000.0
2009-05-05 14:05:00,149.455,149.53,149.37,149.5,1115400000.0
2009-05-05 14:10:00,149.5,149.66,149.445,149.66,1365600000.0
2009-05-05 14:15:00,149.655,149.66,149.45,149.52,1499050000.0
2009-05-05 14:20:00,149.515,149.54,149.405,149.405,1252100000.0
2009-05-05 14:25:00,149.41,149.415,149.16,149.29,1424050000.0
2009-05-05 14:30:00,149.31,149.405,149.295,149.33,1228400000.0
2009-05-05 14:35:00,149.325,149.47,149.305,149.425,1310200000.0
2009-05-05 14:40:00,149.43,149.58,149.425,149.475,2399400000.0
2009-05-05 14:45:00,149.48,149.525,149.35,149.49,1824200000.0
2009-05-05 14:50:00,149.485,149.49,149.365,149.405,1942100000.0
2009-05-05 14:55:00,149.41,149.55,149.385,149.545,1512650000.0
2009-05-05 15:00:00,149.525,149.635,149.495,149.62,1751400000.0
2009-05-05 15:05:00,149.62,149.625,149.475,149.475,1359200000.0
2009-05-05 15:10:00,149.48,149.55,149.42,149.465,1504800000.0
2009-05-05 15:15:00,149.455,149.535,149.44,149.485,884800000.0
2009-05-05 15:20:00,149.48,149.52,149.375,149.375,964000000.0
2009-05-05 15:25:00,149.385,149.415,149.27,149.38,1572200000.0
2009-05-05 15:30:00,149.38,149.45,149.305,149.385,1200400000.0
2009-05-05 15:35:00,149.385,149.605,149.32,149.54,1951800000.0
2009-05-05 15:40:00,149.545,149.58,149.225,149.29,1443650000.0
2009-05-05 15:45:00,149.29,149.295,148.965,149.05,1270200000.0
2009-05-05 15:50:00,149.05,149.155,149.01,149.145,1686800000.0
2009-05-05 15:55:00,149.135,149.215,149.04,149.19,1158000000.0
2009-05-05 16:00:00,149.195,149.335,149.105,149.33,2267500000.0
2009-05-05 16:05:00,149.33,149.46,149.09,149.09,2015400000.0
2009-05-05 16:10:00,149.09,149.275,149.075,149.095,2006600000.0
2009-05-05 16:15:00,149.1,149.2,149.005,149.125,1400350000.0
2009-05-05 16:20:00,149.13,149.165,148.84,148.84,1599000000.0
2009-05-05 16:25:00,148.87,149.005,148.805,148.87,1859400000.0
2009-05-05 16:30:00,148.87,148.895,148.625,148.7,1684400000.0
2009-05-05 16:35:00,148.705,148.82,148.675,148.74,1254400000.0
2009-05-05 16:40:00,148.74,148.755,148.515,148.64,1888000000.0
2009-05-05 16:45:00,148.64,148.83,148.64,148.71,1977600000.0
2009-05-05 16:50:00,148.715,148.985,148.7,148.975,1025500000.0
2009-05-05 16:55:00,148.975,149.05,148.855,148.975,1340400000.0
2009-05-05 17:00:00,148.975,149.065,148.92,148.96,1876900000.0
2009-05-05 17:05:00,148.96,149.045,148.9,148.975,1958200000.0
2009-05-05 17:10:00,148.975,149.11,148.925,149.055,1652400000.0
2009-05-05 17:15:00,149.055,149.275,149.035,149.2,1512000000.0
2009-05-05 17:20:00,149.195,149.21,148.965,149.045,1548600000.0
2009-05-05 17:25:00,149.045,149.09,148.955,149.005,1143000000.0
2009-05-05 17:30:00,149.005,149.14,148.975,149.0,1167000000.0
2009-05-05 17:35:00,149.0,149.06,148.94,149.035,2067200000.0
2009-05-05 17:40:00,149.025,149.16,148.995,149.16,1283400000.0
2009-05-05 17:45:00,149.15,149.23,149.135,149.14,944200000.0
2009-05-05 17:50:00,149.14,149.175,149.06,149.095,1174800000.0
2009-05-05 17:55:00,149.1,149.17,149.065,149.09,1352800000.0
2009-05-05 18:00:00,149.095,149.135,149.0,149.045,1767400000.0
2009-05-05 18:05:00,149.045,149.215,149.005,149.155,1439500000.0
2009-05-05 18:10:00,149.17,149.3,149.115,149.3,2094050000.0
2009-05-05 18:15:00,149.3,149.355,149.26,149.275,1763600000.0
2009-05-05 18:20:00,149.275,149.365,149.24,149.325,1104199999.0
2009-05-05 18:25:00,149.325,149.38,149.225,149.225,1269000000.0
2009-05-05 18:30:00,149.225,149.28,149.225,149.25,1616800000.0
2009-05-05 18:35:00,149.245,149.29,149.14,149.22,1372000000.0
2009-05-05 18:40:00,149.22,149.245,149.15,149.18,1142000000.0
2009-05-05 18:45:00,149.18,149.275,149.155,149.275,1348400000.0
2009-05-05 18:50:00,149.255,149.29,149.185,149.215,987800000.0
2009-05-05 18:55:00,149.2,149.27,149.2,149.255,747800000.0
2009-05-05 19:00:00,149.25,149.335,149.215,149.275,1385600000.0
2009-05-05 19:05:00,149.275,149.505,149.275,149.455,1721400000.0
2009-05-05 19:10:00,149.45,149.5,149.275,149.275,1269000000.0
2009-05-05 19:15:00,149.275,149.285,149.105,149.11,1306300000.0
2009-05-05 19:20:00,149.11,149.21,149.075,149.095,1593400000.0
2009-05-05 19:25:00,149.095,149.195,149.07,149.08,1820200000.0
2009-05-05 19:30:00,149.08,149.11,149.005,149.045,1374899998.0
2009-05-05 19:35:00,149.035,149.165,149.035,149.165,1091200000.0
2009-05-05 19:40:00,149.17,149.18,149.055,149.075,1622400000.0
2009-05-05 19:45:00,149.08,149.135,149.04,149.12,879800000.0
2009-05-05 19:50:00,149.125,149.255,149.12,149.235,1183400000.0
2009-05-05 19:55:00,149.235,149.27,149.21,149.245,969000000.0
2009-05-05 20:00:00,149.245,149.33,149.245,149.3,1551400000.0
2009-05-05 20:05:00,149.3,149.36,149.28,149.35,1484800000.0
2009-05-05 20:10:00,149.35,149.54,149.34,149.395,2044700000.0
2009-05-05 20:15:00,149.415,149.485,149.35,149.485,1558200000.0
2009-05-05 20:20:00,149.485,149.495,149.245,149.26,1700000000.0
2009-05-05 20:25:00,149.26,149.32,149.025,149.085,2130850000.0
2009-05-05 20:30:00,149.085,149.145,148.96,149.125,1424800000.0
2009-05-05 20:35:00,149.125,149.185,149.04,149.055,1204000000.0
2009-05-05 20:40:00,149.055,149.065,148.905,148.995,2046000000.0
2009-05-05 20:45:00,148.99,149.19,148.925,149.155,2052000000.0
2009-05-05 20:50:00,149.16,149.215,149.115,149.155,995400000.0
2009-05-05 20:55:00,149.16,149.29,149.155,149.17,1643600000.0
2009-05-05 21:00:00,149.175,149.185,149.055,149.12,966200000.0
2009-05-05 21:05:00,149.125,149.245,149.085,149.135,1563400000.0
2009-05-05 21:10:00,149.135,149.17,148.93,148.995,1424000000.0
2009-05-05 21:15:00,148.98,149.1,148.955,149.085,1351600000.0
2009-05-05 21:20:00,149.085,149.1,148.985,149.01,943800000.0
2009-05-05 21:25:00,149.01,149.135,148.995,149.125,939400000.0
2009-05-05 21:30:00,149.135,149.34,149.135,149.245,1125050000.0
2009-05-05 21:35:00,149.255,149.3,149.145,149.145,323400000.0
2009-05-05 21:40:00,149.145,149.26,149.14,149.22,398800000.0
2009-05-05 21:45:00,149.225,149.285,149.225,149.27,380600000.0
2009-05-05 21:50:00,149.27,149.3,149.23,149.235,594099994.0
2009-05-05 21:55:00,149.235,149.235,149.145,149.225,550200000.0
2009-05-05 22:00:00,149.22,149.335,149.22,149.33,456400000.0
2009-05-05 22:05:00,149.33,149.34,149.23,149.27,364400000.0
2009-05-05 22:10:00,149.27,149.28,149.185,149.25,503600000.0
2009-05-05 22:15:00,149.25,149.255,149.22,149.255,230800000.0
2009-05-05 22:20:00,149.255,149.285,149.235,149.245,343800000.0
2009-05-05 22:25:00,149.24,149.28,149.225,149.27,438600000.0
2009-05-05 22:30:00,149.28,149.285,149.204,149.275,365200000.0
2009-05-05 22:35:00,149.275,149.35,149.26,149.335,469600000.0
2009-05-05 22:40:00,149.335,149.355,149.29,149.3,471400000.0
2009-05-05 22:45:00,149.305,149.33,149.29,149.3,340800000.0
2009-05-05 22:50:00,149.26,149.265,149.14,149.185,798600000.0
2009-05-05 22:55:00,149.175,149.315,149.05,149.06,740200000.0
2009-05-05 23:00:00,149.055,149.12,149.01,149.1,353600000.0
2009-05-05 23:05:00,149.065,149.14,149.015,149.09,339200000.0
2009-05-05 23:10:00,149.08,149.14,149.055,149.06,186800000.0
2009-05-05 23:15:00,149.06,149.115,149.045,149.085,144800000.0
2009-05-05 23:20:00,149.085,149.115,149.015,149.04,391000000.0
2009-05-05 23:25:00,149.035,149.04,148.975,149.03,267400000.0
2009-05-05 23:30:00,149.045,149.06,148.99,148.99,204600000.0
2009-05-05 23:35:00,149.0,149.07,148.985,149.04,344800000.0
2009-05-05 23:40:00,149.05,149.055,148.94,148.945,160400000.0
2009-05-05 23:45:00,148.96,148.99,148.95,148.985,189000000.0
2009-05-05 23:50:00,148.94,149.015,148.936,148.985,179800000.0
2009-05-05 23:55:00,148.99,149.0,148.97,148.98,72600000.0
2009-05-06 00:00:00,148.975,149.07,148.965,149.07,303200000.0
2009-05-06 00:05:00,149.07,149.13,149.007,149.043,174400000.0
2009-05-06 00:10:00,149.06,149.115,149.034,149.105,132000000.0
2009-05-06 00:15:00,149.115,149.12,149.08,149.115,92000000.0
2009-05-06 00:20:00,149.115,149.125,149.062,149.09,118600000.0
2009-05-06 00:25:00,149.11,149.12,149.074,149.12,41000000.0
2009-05-06 00:30:00,149.135,149.135,149.085,149.105,52800000.0
2009-05-06 00:35:00,149.11,149.15,149.094,149.13,156000000.0
2009-05-06 00:40:00,149.125,149.14,149.1,149.11,56800000.0
2009-05-06 00:45:00,149.12,149.13,149.115,149.125,62400000.0
2009-05-06 00:50:00,149.125,149.125,149.067,149.076,304800000.0
2009-05-06 00:55:00,149.074,149.11,149.043,149.055,356800000.0
2009-05-06 01:00:00,149.07,149.135,149.025,149.135,311200000.0
2009-05-06 01:05:00,149.135,149.14,149.055,149.135,552800000.0
2009-05-06 01:10:00,149.105,149.105,148.99,149.03,283200000.0
2009-05-06 01:15:00,149.03,149.03,148.66,148.68,773800000.0
2009-05-06 01:20:00,148.715,148.76,148.665,148.71,416000000.0
2009-05-06 01:25:00,148.705,148.78,148.645,148.675,761000000.0
2009-05-06 01:30:00,148.655,148.655,148.49,148.595,604000000.0
2009-05-06 01:35:00,148.595,148.685,148.55,148.55,482400000.0
2009-05-06 01:40:00,148.545,148.635,148.445,148.63,715800000.0
2009-05-06 01:45:00,148.63,148.695,148.535,148.65,700000000.0
2009-05-06 01:50:00,148.65,148.675,148.6,148.61,670400000.0
2009-05-06 01:55:00,148.605,148.62,148.57,148.6,719000000.0
2009-05-06 02:00:00,148.585,148.595,148.51,148.585,659200000.0
2009-05-06 02:05:00,148.585,148.615,148.53,148.555,625800000.0
2009-05-06 02:10:00,148.555,148.57,148.46,148.515,691600000.0
2009-05-06 02:15:00,148.51,148.525,148.465,148.475,390200000.0
2009-05-06 02:20:00,148.45,148.535,148.405,148.495,694800000.0
2009-05-06 02:25:00,148.5,148.515,148.355,148.39,1184200000.0
2009-05-06 02:30:00,148.39,148.475,148.375,148.395,296800000.0
2009-05-06 02:35:00,148.405,148.455,148.385,148.43,255200000.0
2009-05-06 02:40:00,148.43,148.465,148.34,148.36,434800000.0
2009-05-06 02:45:00,148.38,148.425,148.355,148.38,274400000.0
2009-05-06 02:50:00,148.38,148.425,148.37,148.415,310400000.0
2009-05-06 02:55:00,148.415,148.455,148.385,148.405,321600000.0
2009-05-06 03:00:00,148.405,148.42,148.32,148.33,451800000.0
2009-05-06 03:05:00,148.36,148.425,148.33,148.33,384400000.0
2009-05-06 03:10:00,148.34,148.34,148.065,148.175,1095800000.0
2009-05-06 03:15:00,148.175,148.175,147.8,147.805,1862000000.0
2009-05-06 03:20:00,147.805,147.955,147.76,147.845,1983600000.0
2009-05-06 03:25:00,147.86,148.06,147.85,148.035,1116800000.0
2009-05-06 03:30:00,148.035,148.175,147.655,147.745,1529400000.0
2009-05-06 03:35:00,147.75,147.8,147.43,147.605,1506000000.0
2009-05-06 03:40:00,147.61,147.625,147.24,147.445,1964400000.0
2009-05-06 03:45:00,147.43,147.54,147.305,147.4,2087600000.0
2009-05-06 03:50:00,147.415,147.49,147.325,147.41,818600000.0
2009-05-06 03:55:00,147.41,147.43,147.255,147.32,931800000.0
2009-05-06 04:00:00,147.325,147.355,147.01,147.075,1180500000.0
2009-05-06 04:05:00,147.09,147.23,147.09,147.205,794000000.0
2009-05-06 04:10:00,147.205,147.415,147.185,147.395,555000000.0
2009-05-06 04:15:00,147.4,147.545,147.375,147.375,1210400000.0
2009-05-06 04:20:00,147.365,147.61,147.33,147.59,666000000.0
2009-05-06 04:25:00,147.59,147.76,147.56,147.66,1262600000.0
2009-05-06 04:30:00,147.64,147.675,147.515,147.53,985400000.0
2009-05-06 04:35:00,147.53,147.535,147.4,147.505,687600000.0
2009-05-06 04:40:00,147.505,147.505,147.415,147.425,303000000.0
2009-05-06 04:45:00,147.425,147.51,147.395,147.485,380800000.0
2009-05-06 04:50:00,147.485,147.605,147.485,147.565,434000000.0
2009-05-06 04:55:00,147.565,147.63,147.54,147.585,363200000.0
2009-05-06 05:00:00,147.585,147.6,147.43,147.44,269000000.0
2009-05-06 05:05:00,147.445,147.45,147.365,147.385,368800000.0
2009-05-06 05:10:00,147.385,147.51,147.38,147.465,505200000.0
2009-05-06 05:15:00,147.465,147.585,147.365,147.56,349600000.0
2009-05-06 05:20:00,147.565,147.575,147.47,147.49,273600000.0
2009-05-06 05:25:00,147.49,147.515,147.44,147.475,401200000.0
2009-05-06 05:30:00,147.475,147.475,147.255,147.29,431600000.0
2009-05-06 05:35:00,147.29,147.48,147.235,147.26,467600000.0
2009-05-06 05:40:00,147.265,147.275,147.115,147.14,588800000.0
2009-05-06 05:45:00,147.14,147.295,147.11,147.235,666400000.0
2009-05-06 05:50:00,147.235,147.27,147.11,147.225,710800000.0
2009-05-06 05:55:00,147.225,147.365,147.17,147.315,603000000.0
2009-05-06 06:00:00,147.305,147.305,147.13,147.13,413200000.0
2009-05-06 06:05:00,147.13,147.22,147.105,147.12,515200000.0
2009-05-06 06:10:00,147.115,147.17,147.005,147.095,1237800000.0
2009-05-06 06:15:00,147.09,147.25,147.065,147.21,769800000.0
2009-05-06 06:20:00,147.225,147.245,147.055,147.065,555000000.0
2009-05-06 06:25:00,147.06,147.16,147.035,147.045,387000000.0
2009-05-06 06:30:00,147.01,147.08,146.96,147.035,901400000.0
2009-05-06 06:35:00,147.06,147.155,146.955,147.125,517600000.0
2009-05-06 06:40:00,147.14,147.265,147.11,147.245,681000000.0
2009-05-06 06:45:00,147.24,147.375,147.22,147.37,429400000.0
2009-05-06 06:50:00,147.37,147.415,147.255,147.27,412600000.0
2009-05-06 06:55:00,147.27,147.3,147.255,147.275,188200000.0
2009-05-06 07:00:00,147.275,147.29,147.19,147.255,263400000.0
2009-05-06 07:05:00,147.255,147.27,147.2,147.215,345800000.0
2009-05-06 07:10:00,147.23,147.32,147.22,147.27,498800000.0
2009-05-06 07:15:00,147.275,147.39,147.255,147.39,681800000.0
2009-05-06 07:20:00,147.39,147.39,147.3,147.365,443400000.0
2009-05-06 07:25:00,147.355,147.58,147.35,147.53,610200000.0
2009-05-06 07:30:00,147.53,147.615,147.505,147.6,293000000.0
2009-05-06 07:35:00,147.605,147.675,147.575,147.61,664000000.0
2009-05-06 07:40:00,147.61,147.65,147.505,147.65,715400000.0
2009-05-06 07:45:00,147.68,147.705,147.595,147.645,604600000.0
2009-05-06 07:50:00,147.645,147.76,147.625,147.695,733600000.0
2009-05-06 07:55:00,147.68,147.82,147.68,147.77,1209700000.0
2009-05-06 08:00:00,147.77,147.77,147.665,147.715,1234600000.0
2009-05-06 08:05:00,147.73,147.755,147.615,147.705,1267600000.0
2009-05-06 08:10:00,147.695,147.695,147.34,147.475,1855000000.0
2009-05-06 08:15:00,147.475,147.645,147.475,147.585,1336600000.0
2009-05-06 08:20:00,147.575,147.61,147.475,147.585,914600000.0
2009-05-06 08:25:00,147.575,147.65,147.51,147.565,632000000.0
2009-05-06 08:30:00,147.56,147.65,147.53,147.585,1496400000.0
2009-05-06 08:35:00,147.585,147.69,147.495,147.545,1571400000.0
2009-05-06 08:40:00,147.545,147.545,147.3,147.34,2053200000.0
2009-05-06 08:45:00,147.34,147.47,147.28,147.315,1795600000.0
2009-05-06 08:50:00,147.325,147.575,147.315,147.495,1591000000.0
2009-05-06 08:55:00,147.48,147.54,147.335,147.395,1814200000.0
2009-05-06 09:00:00,147.395,147.605,147.35,147.48,2051400000.0
2009-05-06 09:05:00,147.48,147.735,147.47,147.665,3053399999.0
2009-05-06 09:10:00,147.68,147.915,147.65,147.775,2685600000.0
2009-05-06 09:15:00,147.785,147.79,147.635,147.695,2086800000.0
2009-05-06 09:20:00,147.705,147.855,147.695,147.745,1829400000.0
2009-05-06 09:25:00,147.745,147.81,147.71,147.805,1087200000.0
2009-05-06 09:30:00,147.805,147.885,147.725,147.82,1830000000.0
2009-05-06 09:35:00,147.815,148.015,147.795,147.985,1671800000.0
2009-05-06 09:40:00,147.985,148.115,147.95,148.055,1747800000.0
2009-05-06 09:45:00,148.045,148.265,148.045,148.135,2097799999.0
2009-05-06 09:50:00,148.145,148.205,148.1,148.165,2233100000.0
2009-05-06 09:55:00,148.165,148.26,148.135,148.165,2378600000.0
2009-05-06 10:00:00,148.13,148.35,148.07,148.32,2288800000.0
2009-05-06 10:05:00,148.32,148.395,148.205,148.3,2688600002.0
2009-05-06 10:10:00,148.305,148.41,148.305,148.36,2525000001.0
2009-05-06 10:15:00,148.36,148.44,148.21,148.435,1896000000.0
2009-05-06 10:20:00,148.44,148.5,148.34,148.345,1839200000.0
2009-05-06 10:25:00,148.35,148.73,148.285,148.72,2391100000.0
2009-05-06 10:30:00,148.715,148.82,148.555,148.745,2331600000.0
2009-05-06 10:35:00,148.745,148.88,148.605,148.615,2508400000.0
2009-05-06 10:40:00,148.605,148.69,148.43,148.515,2628199999.0
2009-05-06 10:45:00,148.53,148.6,148.52,148.53,1492800000.0
2009-05-06 10:50:00,148.535,148.705,148.53,148.685,2123300000.0
2009-05-06 10:55:00,148.675,148.745,148.495,148.51,2173400000.0
2009-05-06 11:00:00,148.51,148.6,148.405,148.405,2371000000.0
2009-05-06 11:05:00,148.405,148.405,148.115,148.33,2482400000.0
2009-05-06 11:10:00,148.34,148.45,148.285,148.38,2010800000.0
2009-05-06 11:15:00,148.375,148.41,148.235,148.335,2528800000.0
2009-05-06 11:20:00,148.335,148.46,148.275,148.28,2385600000.0
2009-05-06 11:25:00,148.29,148.305,148.185,148.22,1851800000.0
2009-05-06 11:30:00,148.215,148.34,148.16,148.23,2319000000.0
2009-05-06 11:35:00,148.23,148.415,148.225,148.385,2499200000.0
2009-05-06 11:40:00,148.38,148.435,148.35,148.43,2091000000.0
2009-05-06 11:45:00,148.43,148.48,148.245,148.255,1670600000.0
2009-05-06 11:50:00,148.25,148.35,148.145,148.295,1742399999.0
2009-05-06 11:55:00,148.33,148.365,148.0,148.2,2664600000.0
2009-05-06 12:00:00,148.195,148.275,148.1,148.17,1791100000.0
2009-05-06 12:05:00,148.17,148.175,148.01,148.06,1830400000.0
2009-05-06 12:10:00,148.04,148.155,148.025,148.12,1589800000.0
2009-05-06 12:15:00,148.125,148.19,148.1,148.19,1139800000.0
2009-05-06 12:20:00,148.19,148.225,148.145,148.225,1111000000.0
2009-05-06 12:25:00,148.225,148.405,148.205,148.38,1839000000.0
2009-05-06 12:30:00,148.395,148.415,148.33,148.375,1046600000.0
2009-05-06 12:35:00,148.36,148.485,148.295,148.42,1363200000.0
2009-05-06 12:40:00,148.42,148.42,148.3,148.395,1131400000.0
2009-05-06 12:45:00,148.405,148.435,148.36,148.425,1782400000.0
2009-05-06 12:50:00,148.425,148.49,148.375,148.4,1709600000.0
2009-05-06 12:55:00,148.405,148.485,148.345,148.42,1682800000.0
2009-05-06 13:00:00,148.43,148.445,148.25,148.26,1530000000.0
2009-05-06 13:05:00,148.23,148.27,147.965,148.025,1875600000.0
2009-05-06 13:10:00,148.025,148.025,147.705,147.775,2051400000.0
2009-05-06 13:15:00,147.77,147.86,147.675,147.825,1400200000.0
2009-05-06 13:20:00,147.825,148.085,147.825,148.015,1931599999.0
2009-05-06 13:25:00,148.015,148.02,147.84,147.85,2092200000.0
2009-05-06 13:30:00,147.85,147.85,147.715,147.725,2233399999.0
2009-05-06 13:35:00,147.72,147.725,147.545,147.665,2337000000.0
2009-05-06 13:40:00,147.665,147.89,147.615,147.73,2125200000.0
2009-05-06 13:45:00,147.75,147.835,147.68,147.82,1970800000.0
2009-05-06 13:50:00,147.82,147.865,147.66,147.78,2100400000.0
2009-05-06 13:55:00,147.785,147.84,147.735,147.77,1315800000.0
2009-05-06 14:00:00,147.78,147.98,147.75,147.96,2303800000.0
2009-05-06 14:05:00,147.96,148.09,147.88,147.895,2394600000.0
2009-05-06 14:10:00,147.87,148.01,147.805,147.94,2202400000.0
2009-05-06 14:15:00,147.95,148.61,147.95,148.355,2628300000.0
2009-05-06 14:20:00,148.36,149.06,148.36,148.895,3026400000.0
2009-05-06 14:25:00,148.89,149.03,148.635,148.73,2999200000.0
2009-05-06 14:30:00,148.725,149.205,148.69,149.015,3225299999.0
2009-05-06 14:35:00,149.01,149.175,148.915,149.1,2779900000.0
2009-05-06 14:40:00,149.1,149.205,148.98,149.2,2895000000.0
2009-05-06 14:45:00,149.195,149.315,149.005,149.03,3142999999.0
2009-05-06 14:50:00,149.01,149.19,148.995,149.085,2447599998.0
2009-05-06 14:55:00,149.085,149.145,148.835,148.87,2706200000.0
2009-05-06 15:00:00,148.87,149.04,148.87,148.98,2630199999.0
2009-05-06 15:05:00,148.98,149.06,148.945,149.045,2674600001.0
2009-05-06 15:10:00,149.045,149.055,148.73,148.735,2923000000.0
2009-05-06 15:15:00,148.73,148.985,148.73,148.835,2830400000.0
2009-05-06 15:20:00,148.855,148.97,148.835,148.955,2366600000.0
2009-05-06 15:25:00,148.955,149.13,148.9,149.13,2568500000.0
2009-05-06 15:30:00,149.12,149.12,148.975,148.975,2533799999.0
2009-05-06 15:35:00,148.985,149.035,148.8,148.845,3077999999.0
2009-05-06 15:40:00,148.85,148.89,148.795,148.86,2540600000.0
2009-05-06 15:45:00,148.855,148.935,148.755,148.8,2633399998.0
2009-05-06 15:50:00,148.805,149.03,148.735,148.94,2597000002.0
2009-05-06 15:55:00,148.955,149.0,148.785,148.785,2507300000.0
2009-05-06 16:00:00,148.785,148.815,148.475,148.485,3176000001.0
2009-05-06 16:05:00,148.49,148.51,148.26,148.51,3180500000.0
2009-05-06 16:10:00,148.51,148.665,148.465,148.61,3114600000.0
2009-05-06 16:15:00,148.61,148.635,148.5,148.575,2395000000.0
2009-05-06 16:20:00,148.57,148.66,148.435,148.465,1906600000.0
2009-05-06 16:25:00,148.46,148.515,148.24,148.25,2009199999.0
2009-05-06 16:30:00,148.25,148.395,148.23,148.365,1487800000.0
2009-05-06 16:35:00,148.37,148.515,148.37,148.51,1806600000.0
2009-05-06 16:40:00,148.505,148.585,148.35,148.355,1344200000.0
2009-05-06 16:45:00,148.355,148.51,148.35,148.42,1336200000.0
2009-05-06 16:50:00,148.42,148.53,148.355,148.47,1465400000.0
2009-05-06 16:55:00,148.47,148.605,148.405,148.525,1487800000.0
2009-05-06 17:00:00,148.53,148.72,148.485,148.68,2058400000.0
2009-05-06 17:05:00,148.68,148.695,148.39,148.57,2927200000.0
2009-05-06 17:10:00,148.57,148.645,148.485,148.64,2942400001.0
2009-05-06 17:15:00,148.63,148.645,148.425,148.445,3345600005.0
2009-05-06 17:20:00,148.43,148.445,148.24,148.24,2920600010.0
2009-05-06 17:25:00,148.24,148.385,148.205,148.385,2264800005.0
2009-05-06 17:30:00,148.385,148.49,148.32,148.415,1954599999.0
2009-05-06 17:35:00,148.42,148.56,148.365,148.555,1492800000.0
2009-05-06 17:40:00,148.545,148.56,148.355,148.4,1218600001.0
2009-05-06 17:45:00,148.4,148.405,148.27,148.29,1487600000.0
2009-05-06 17:50:00,148.295,148.44,148.275,148.33,1656999999.0
2009-05-06 17:55:00,148.33,148.515,148.245,148.505,2113100001.0
2009-05-06 18:00:00,148.495,148.555,148.39,148.49,1640400001.0
2009-05-06 18:05:00,148.495,148.64,148.485,148.595,1487400000.0
2009-05-06 18:10:00,148.6,148.685,148.55,148.595,1695800000.0
2009-05-06 18:15:00,148.58,148.74,148.55,148.69,1692000001.0
2009-05-06 18:20:00,148.68,148.7,148.545,148.545,1312000000.0
2009-05-06 18:25:00,148.545,148.675,148.52,148.64,1263400000.0
2009-05-06 18:30:00,148.64,148.67,148.555,148.665,1060400000.0
2009-05-06 18:35:00,148.665,148.68,148.59,148.605,726400000.0
2009-05-06 18:40:00,148.605,148.615,148.525,148.605,996600000.0
2009-05-06 18:45:00,148.605,148.715,148.595,148.69,994800000.0
2009-05-06 18:50:00,148.7,148.84,148.7,148.775,1046000000.0
2009-05-06 18:55:00,148.775,148.86,148.565,148.58,1143400000.0
2009-05-06 19:00:00,148.58,148.8,148.54,148.65,2454000000.0
2009-05-06 19:05:00,148.65,148.665,148.37,148.39,2420400000.0
2009-05-06 19:10:00,148.4,148.4,148.205,148.23,2221200000.0
2009-05-06 19:15:00,148.23,148.23,148.135,148.14,1818000000.0
2009-05-06 19:20:00,148.14,148.485,148.14,148.465,2199400000.0
2009-05-06 19:25:00,148.46,148.49,148.19,148.195,1532600000.0
2009-05-06 19:30:00,148.195,148.4,148.13,148.34,2228400001.0
2009-05-06 19:35:00,148.385,148.405,148.29,148.34,1610600000.0
2009-05-06 19:40:00,148.345,148.545,148.345,148.475,2006200000.0
2009-05-06 19:45:00,148.46,148.505,148.395,148.425,1667200000.0
2009-05-06 19:50:00,148.425,148.695,148.38,148.59,1789400000.0
2009-05-06 19:55:00,148.59,148.6,148.475,148.575,1216000000.0
2009-05-06 20:00:00,148.575,148.67,148.57,148.59,868200000.0
2009-05-06 20:05:00,148.595,148.66,148.575,148.6,932800000.0
2009-05-06 20:10:00,148.595,148.71,148.535,148.635,955200000.0
2009-05-06 20:15:00,148.645,148.695,148.55,148.65,1393000000.0
2009-05-06 20:20:00,148.655,148.75,148.635,148.74,1470200000.0
2009-05-06 20:25:00,148.74,148.85,148.735,148.815,635000000.0
2009-05-06 20:30:00,148.815,148.92,148.71,148.74,2140400000.0
2009-05-06 20:35:00,148.74,148.78,148.7,148.735,1507200000.0
2009-05-06 20:40:00,148.735,148.74,148.51,148.555,2144000000.0
2009-05-06 20:45:00,148.565,148.73,148.555,148.7,1707200000.0
2009-05-06 20:50:00,148.7,148.73,148.615,148.72,1496000000.0
2009-05-06 20:55:00,148.72,148.825,148.7,148.765,1446400000.0
2009-05-06 21:00:00,148.755,148.845,148.74,148.8,1394400000.0
2009-05-06 21:05:00,148.8,148.905,148.745,148.895,807200000.0
2009-05-06 21:10:00,148.885,148.925,148.83,148.865,663800000.0
2009-05-06 21:15:00,148.865,148.865,148.595,148.6,1120800000.0
2009-05-06 21:20:00,148.6,148.635,148.5,148.52,1716800000.0
2009-05-06 21:25:00,148.52,148.64,148.46,148.64,2034400000.0
2009-05-06 21:30:00,148.645,148.685,148.625,148.68,1475600000.0
2009-05-06 21:35:00,148.675,148.695,148.56,148.595,1198400000.0
2009-05-06 21:40:00,148.595,148.685,148.585,148.645,1076400000.0
2009-05-06 21:45:00,148.645,148.68,148.57,148.61,788200001.0
2009-05-06 21:50:00,148.62,148.715,148.61,148.67,1723400000.0
2009-05-06 21:55:00,148.675,148.755,148.665,148.745,1296800000.0
2009-05-06 22:00:00,148.75,148.815,148.73,148.795,1369000000.0
2009-05-06 22:05:00,148.805,148.805,148.715,148.77,650200000.0
2009-05-06 22:10:00,148.765,148.865,148.755,148.835,663600000.0
2009-05-06 22:15:00,148.845,148.88,148.8,148.875,277800000.0
2009-05-06 22:20:00,148.875,148.885,148.78,148.785,302200000.0
2009-05-06 22:25:00,148.785,148.79,148.71,148.745,257600000.0
2009-05-06 22:30:00,148.74,148.765,148.695,148.725,286000000.0
2009-05-06 22:35:00,148.73,148.73,148.675,148.675,128800000.0
2009-05-06 22:40:00,148.68,148.68,148.6,148.63,358600000.0
2009-05-06 22:45:00,148.625,148.675,148.625,148.63,227200000.0
2009-05-06 22:50:00,148.63,148.68,148.625,148.68,572800000.0
2009-05-06 22:55:00,148.68,148.79,148.645,148.78,585000000.0
2009-05-06 23:00:00,148.78,148.78,148.62,148.765,203000000.0
2009-05-06 23:05:00,148.77,148.8,148.755,148.8,157800000.0
2009-05-06 23:10:00,148.795,148.81,148.715,148.765,287000000.0
2009-05-06 23:15:00,148.765,148.81,148.715,148.745,406400000.0
2009-05-06 23:20:00,148.745,148.77,148.72,148.725,245800000.0
2009-05-06 23:25:00,148.745,148.855,148.74,148.805,209400000.0
2009-05-06 23:30:00,148.805,148.825,148.74,148.745,212800000.0
2009-05-06 23:35:00,148.745,148.755,148.69,148.715,510000000.0
2009-05-06 23:40:00,148.715,148.735,148.715,148.725,56000000.0
2009-05-06 23:45:00,148.74,148.745,148.65,148.7,390800000.0
2009-05-06 23:50:00,148.71,148.79,148.705,148.77,100800000.0
2009-05-06 23:55:00,148.78,148.845,148.78,148.81,169600000.0
2009-05-07 00:00:00,148.8,148.87,148.795,148.83,183400000.0
2009-05-07 00:05:00,148.825,148.92,148.825,148.835,644800000.0
2009-05-07 00:10:00,148.835,148.88,148.75,148.775,922600000.0
2009-05-07 00:15:00,148.775,148.78,148.655,148.71,492800000.0
2009-05-07 00:20:00,148.705,148.83,148.68,148.78,576600000.0
2009-05-07 00:25:00,148.805,148.905,148.78,148.82,397600000.0
2009-05-07 00:30:00,148.82,149.075,148.82,149.01,481400000.0
2009-05-07 00:35:00,149.005,149.025,148.885,149.02,452800000.0
2009-05-07 00:40:00,149.01,149.075,148.975,149.035,502800000.0
2009-05-07 00:45:00,149.035,149.09,149.02,149.035,543200000.0
2009-05-07 00:50:00,149.05,149.09,149.02,149.02,286800000.0
2009-05-07 00:55:00,149.025,149.07,149.01,149.065,403000000.0
2009-05-07 01:00:00,149.07,149.095,149.05,149.095,376800000.0
2009-05-07 01:05:00,149.095,149.175,149.08,149.16,340800000.0
2009-05-07 01:10:00,149.165,149.245,149.155,149.235,549800000.0
2009-05-07 01:15:00,149.26,149.325,149.23,149.245,462400000.0
2009-05-07 01:20:00,149.24,149.285,149.025,149.065,374400000.0
2009-05-07 01:25:00,149.065,149.12,149.005,149.12,539000000.0
2009-05-07 01:30:00,149.12,149.205,149.115,149.13,226600000.0
2009-05-07 01:35:00,149.125,149.15,149.045,149.065,280000000.0
2009-05-07 01:40:00,149.105,149.27,149.08,149.265,319400000.0
2009-05-07 01:45:00,149.25,149.285,149.185,149.225,464400000.0
2009-05-07 01:50:00,149.215,149.325,149.21,149.3,482400000.0
2009-05-07 01:55:00,149.305,149.305,149.195,149.265,579200000.0
2009-05-07 02:00:00,149.255,149.425,149.25,149.41,919200000.0
2009-05-07 02:05:00,149.41,149.56,149.385,149.51,1175000000.0
2009-05-07 02:10:00,149.51,149.57,149.41,149.53,1039600000.0
2009-05-07 02:15:00,149.515,149.545,149.455,149.53,585600000.0
2009-05-07 02:20:00,149.525,149.61,149.475,149.585,885600000.0
2009-05-07 02:25:00,149.575,149.575,149.38,149.505,1091000000.0
2009-05-07 02:30:00,149.495,149.495,149.11,149.125,1052800000.0
2009-05-07 02:35:00,149.125,149.3,149.045,149.13,853000000.0
2009-05-07 02:40:00,149.12,149.335,149.12,149.22,1013600000.0
2009-05-07 02:45:00,149.235,149.245,149.04,149.17,657200000.0
2009-05-07 02:50:00,149.17,149.235,149.0,149.02,580400000.0
2009-05-07 02:55:00,149.015,149.075,148.94,149.06,694400000.0
2009-05-07 03:00:00,149.07,149.07,148.91,148.99,721200000.0
2009-05-07 03:05:00,148.99,149.015,148.945,148.99,174600000.0
2009-05-07 03:10:00,149.0,149.17,148.995,149.14,404800000.0
2009-05-07 03:15:00,149.13,149.135,148.81,148.81,614400000.0
2009-05-07 03:20:00,148.81,148.965,148.785,148.895,530300000.0
2009-05-07 03:25:00,148.89,149.055,148.865,149.025,322000000.0
2009-05-07 03:30:00,149.015,149.43,149.015,149.425,1105600000.0
2009-05-07 03:35:00,149.43,149.58,149.23,149.285,817200000.0
2009-05-07 03:40:00,149.295,149.365,149.21,149.315,941600000.0
2009-05-07 03:45:00,149.315,149.385,149.24,149.38,477400000.0
2009-05-07 03:50:00,149.37,149.405,149.31,149.37,418200000.0
2009-05-07 03:55:00,149.37,149.485,149.355,149.485,574800000.0
2009-05-07 04:00:00,149.485,149.57,149.41,149.44,725400000.0
2009-05-07 04:05:00,149.44,149.535,149.355,149.445,648600000.0
2009-05-07 04:10:00,149.45,149.475,149.405,149.445,361600000.0
2009-05-07 04:15:00,149.43,149.44,149.345,149.385,417800000.0
2009-05-07 04:20:00,149.37,149.48,149.3,149.355,477400000.0
2009-05-07 04:25:00,149.35,149.495,149.315,149.39,500200000.0
2009-05-07 04:30:00,149.405,149.45,149.3,149.36,386200000.0
2009-05-07 04:35:00,149.36,149.385,149.31,149.37,288800000.0
2009-05-07 04:40:00,149.37,149.42,149.32,149.375,232800000.0
2009-05-07 04:45:00,149.37,149.38,149.23,149.26,473800000.0
2009-05-07 04:50:00,149.26,149.31,149.2,149.205,293600000.0
2009-05-07 04:55:00,149.205,149.205,149.095,149.14,408600000.0
2009-05-07 05:00:00,149.14,149.15,149.005,149.085,472000000.0
2009-05-07 05:05:00,149.085,149.09,149.025,149.09,520400000.0
2009-05-07 05:10:00,149.1,149.125,149.045,149.1,374800000.0
2009-05-07 05:15:00,149.1,149.145,149.045,149.08,323400000.0
2009-05-07 05:20:00,149.085,149.13,149.05,149.11,136400000.0
2009-05-07 05:25:00,149.11,149.135,149.045,149.1,222800000.0
2009-05-07 05:30:00,149.1,149.115,148.94,148.97,391000000.0
2009-05-07 05:35:00,148.975,149.1,148.975,149.02,457000000.0
2009-05-07 05:40:00,149.04,149.09,148.91,148.96,638000000.0
2009-05-07 05:45:00,148.96,148.995,148.89,148.925,205800000.0
2009-05-07 05:50:00,148.92,148.92,148.82,148.82,361800000.0
2009-05-07 05:55:00,148.825,148.835,148.74,148.76,207800000.0
2009-05-07 06:00:00,148.755,148.825,148.695,148.805,474800000.0
2009-05-07 06:05:00,148.81,149.02,148.81,148.965,449000000.0
2009-05-07 06:10:00,148.95,148.98,148.87,148.925,465800000.0
2009-05-07 06:15:00,148.93,149.005,148.91,148.985,186400000.0
2009-05-07 06:20:00,148.98,149.015,148.86,148.9,279200000.0
2009-05-07 06:25:00,148.89,149.005,148.83,148.945,302200000.0
2009-05-07 06:30:00,148.96,149.06,148.95,148.97,317200000.0
2009-05-07 06:35:00,148.975,149.075,148.96,149.05,398400000.0
2009-05-07 06:40:00,149.055,149.18,149.05,149.065,535800000.0
2009-05-07 06:45:00,149.065,149.155,149.065,149.125,328800000.0
2009-05-07 06:50:00,149.13,149.13,149.035,149.035,297200000.0
2009-05-07 06:55:00,149.035,149.035,148.985,149.02,312600000.0
2009-05-07 07:00:00,149.015,149.03,148.825,148.91,446600000.0
2009-05-07 07:05:00,148.905,148.915,148.845,148.89,374400000.0
2009-05-07 07:10:00,148.89,148.98,148.89,148.955,227000000.0
2009-05-07 07:15:00,148.95,149.08,148.92,149.045,421400000.0
2009-05-07 07:20:00,149.045,149.14,149.045,149.095,387800000.0
2009-05-07 07:25:00,149.095,149.135,149.04,149.045,578000000.0
2009-05-07 07:30:00,149.055,149.14,149.025,149.045,587200000.0
2009-05-07 07:35:00,149.045,149.21,149.025,149.09,895800000.0
2009-05-07 07:40:00,149.08,149.18,149.08,149.12,722200000.0
2009-05-07 07:45:00,149.13,149.34,149.13,149.31,715000000.0
2009-05-07 07:50:00,149.325,149.35,149.235,149.26,518600000.0
2009-05-07 07:55:00,149.265,149.38,149.205,149.38,644800000.0
2009-05-07 08:00:00,149.365,149.43,149.245,149.43,801800000.0
2009-05-07 08:05:00,149.43,149.465,149.305,149.345,1228600000.0
2009-05-07 08:10:00,149.345,149.385,149.24,149.275,1193000000.0
2009-05-07 08:15:00,149.27,149.415,149.27,149.285,793800000.0
2009-05-07 08:20:00,149.29,149.525,149.235,149.505,915400000.0
2009-05-07 08:25:00,149.505,149.505,149.245,149.28,1141600000.0
2009-05-07 08:30:00,149.27,149.505,149.205,149.48,1758800000.0
2009-05-07 08:35:00,149.475,149.49,149.32,149.335,1339800000.0
2009-05-07 08:40:00,149.34,149.475,149.31,149.37,1543400000.0
2009-05-07 08:45:00,149.38,149.4,149.29,149.35,1485400000.0
2009-05-07 08:50:00,149.345,149.4,149.14,149.24,1801600000.0
2009-05-07 08:55:00,149.24,149.345,149.215,149.285,983600000.0
2009-05-07 09:00:00,149.285,149.345,148.97,149.09,2338200000.0
2009-05-07 09:05:00,149.09,149.16,148.965,149.115,1894800000.0
2009-05-07 09:10:00,149.11,149.185,148.895,148.93,1959000000.0
2009-05-07 09:15:00,148.93,149.11,148.93,148.965,2028000000.0
2009-05-07 09:20:00,148.98,148.985,148.88,148.965,1581400000.0
2009-05-07 09:25:00,148.96,149.03,148.885,148.97,1402200000.0
2009-05-07 09:30:00,148.965,149.11,148.945,149.095,1883000000.0
2009-05-07 09:35:00,149.08,149.135,149.045,149.095,2512200000.0
2009-05-07 09:40:00,149.085,149.16,148.995,149.005,1985600000.0
2009-05-07 09:45:00,149.01,149.03,148.87,148.965,1750400000.0
2009-05-07 09:50:00,148.96,149.09,148.955,149.045,1543600001.0
2009-05-07 09:55:00,149.06,149.385,149.025,149.355,1880600000.0
2009-05-07 10:00:00,149.355,149.455,149.305,149.415,2193200000.0
2009-05-07 10:05:00,149.415,149.475,149.275,149.28,1611400000.0
2009-05-07 10:10:00,149.28,149.39,149.23,149.37,2267200000.0
2009-05-07 10:15:00,149.37,149.575,149.365,149.55,2238400000.0
2009-05-07 10:20:00,149.55,149.555,149.415,149.47,2170200000.0
2009-05-07 10:25:00,149.46,149.515,149.26,149.26,802000000.0
2009-05-07 10:30:00,149.26,149.32,149.195,149.24,1985600000.0
2009-05-07 10:35:00,149.24,149.51,149.195,149.415,2438600000.0
2009-05-07 10:40:00,149.415,149.475,149.365,149.395,1474000000.0
2009-05-07 10:45:00,149.395,149.51,149.335,149.51,1758400000.0
2009-05-07 10:50:00,149.5,149.75,149.445,149.655,1853400000.0
2009-05-07 10:55:00,149.65,149.745,149.565,149.675,2002200000.0
2009-05-07 11:00:00,149.675,149.995,149.675,149.875,2223700000.0
2009-05-07 11:05:00,149.875,149.95,149.795,149.95,2268000000.0
2009-05-07 11:10:00,149.935,149.935,149.69,149.72,2717200000.0
2009-05-07 11:15:00,149.72,149.925,149.66,149.925,2032800000.0
2009-05-07 11:20:00,149.925,150.26,149.925,150.1,1970200000.0
2009-05-07 11:25:00,150.095,150.175,150.015,150.11,1720600000.0
2009-05-07 11:30:00,150.105,150.31,150.085,150.305,1284800000.0
2009-05-07 11:35:00,150.305,150.47,150.285,150.355,2918599998.0
2009-05-07 11:40:00,150.38,150.53,150.34,150.415,2796800000.0
2009-05-07 11:45:00,150.425,150.45,150.29,150.315,2413400000.0
2009-05-07 11:50:00,150.31,150.495,150.23,150.475,2107400000.0
2009-05-07 11:55:00,150.475,150.56,150.435,150.495,1699400000.0
2009-05-07 12:00:00,150.495,150.83,150.47,150.715,2921600001.0
2009-05-07 12:05:00,150.72,150.88,150.71,150.775,2068000000.0
2009-05-07 12:10:00,150.775,150.775,150.48,150.555,2248400000.0
2009-05-07 12:15:00,150.56,150.62,150.445,150.445,2214800000.0
2009-05-07 12:20:00,150.445,150.59,150.405,150.54,2083200000.0
2009-05-07 12:25:00,150.545,150.545,150.415,150.485,1692600001.0
2009-05-07 12:30:00,150.49,150.49,150.325,150.48,1958499999.0
2009-05-07 12:35:00,150.48,150.56,150.415,150.52,2297800000.0
2009-05-07 12:40:00,150.52,150.525,150.23,150.415,2348000000.0
2009-05-07 12:45:00,150.42,150.525,150.405,150.505,1618600000.0
2009-05-07 12:50:00,150.5,150.51,150.36,150.41,1877000000.0
2009-05-07 12:55:00,150.415,150.47,150.225,150.29,2032300000.0
2009-05-07 13:00:00,150.325,150.36,149.355,149.765,2091000000.0
2009-05-07 13:05:00,149.765,149.82,149.345,149.55,2277000000.0
2009-05-07 13:10:00,149.545,149.705,149.42,149.675,2509400000.0
2009-05-07 13:15:00,149.675,149.855,149.65,149.84,2949599999.0
2009-05-07 13:20:00,149.825,149.97,149.665,149.67,2297600000.0
2009-05-07 13:25:00,149.655,149.84,149.565,149.74,2090600000.0
2009-05-07 13:30:00,149.74,149.87,149.715,149.79,1749200000.0
2009-05-07 13:35:00,149.795,149.87,149.61,149.67,2337000000.0
2009-05-07 13:40:00,149.665,149.765,149.605,149.695,2210600000.0
2009-05-07 13:45:00,149.695,149.915,149.62,149.855,2693900000.0
2009-05-07 13:50:00,149.855,150.075,149.775,149.945,2820700000.0
2009-05-07 13:55:00,149.97,150.01,149.83,149.925,3046800001.0
2009-05-07 14:00:00,149.91,149.925,149.665,149.695,2770100000.0
2009-05-07 14:05:00,149.7,149.885,149.695,149.875,2534600000.0
2009-05-07 14:10:00,149.865,149.995,149.775,149.97,2161800000.0
2009-05-07 14:15:00,149.99,150.05,149.935,149.975,2847000000.0
2009-05-07 14:20:00,149.97,150.045,149.7,149.725,2860500000.0
2009-05-07 14:25:00,149.73,149.74,149.645,149.68,2150000000.0
2009-05-07 14:30:00,149.69,149.94,149.69,149.93,2152200000.0
2009-05-07 14:35:00,149.915,150.345,149.815,150.06,2663100000.0
2009-05-07 14:40:00,150.075,150.12,149.375,149.525,2706400000.0
2009-05-07 14:45:00,149.525,149.71,149.365,149.555,2491100000.0
2009-05-07 14:50:00,149.565,149.825,149.52,149.665,2727200000.0
2009-05-07 14:55:00,149.665,149.665,149.355,149.355,3063800000.0
2009-05-07 15:00:00,149.355,149.65,149.31,149.525,3324100000.0
2009-05-07 15:05:00,149.455,149.635,149.205,149.38,3182100000.0
2009-05-07 15:10:00,149.365,149.475,149.275,149.45,2588700000.0
2009-05-07 15:15:00,149.445,149.485,149.28,149.305,2460000000.0
2009-05-07 15:20:00,149.305,149.44,149.16,149.275,2853200000.0
2009-05-07 15:25:00,149.285,149.48,149.26,149.315,2549800000.0
2009-05-07 15:30:00,149.305,149.465,149.115,149.42,2980600000.0
2009-05-07 15:35:00,149.395,149.455,149.285,149.325,3192600000.0
2009-05-07 15:40:00,149.325,149.555,149.325,149.48,3139600000.0
2009-05-07 15:45:00,149.485,149.585,149.32,149.38,3316300000.0
2009-05-07 15:50:00,149.39,149.405,149.165,149.215,3015800001.0
2009-05-07 15:55:00,149.21,149.46,149.17,149.275,2654200000.0
2009-05-07 16:00:00,149.285,149.33,149.145,149.145,2622800001.0
2009-05-07 16:05:00,149.15,149.15,148.9,149.01,2695300000.0
2009-05-07 16:10:00,149.01,149.095,148.925,148.985,3097600000.0
2009-05-07 16:15:00,148.975,149.205,148.91,149.095,2871200000.0
2009-05-07 16:20:00,149.085,149.155,148.945,148.965,2669800000.0
2009-05-07 16:25:00,148.965,148.975,148.775,148.85,2913200000.0
2009-05-07 16:30:00,148.85,149.035,148.785,148.86,3087600000.0
2009-05-07 16:35:00,148.86,148.935,148.735,148.925,1236000000.0
2009-05-07 16:40:00,148.915,148.92,148.745,148.88,1303200000.0
2009-05-07 16:45:00,148.88,149.165,148.875,149.13,1285800000.0
2009-05-07 16:50:00,149.15,149.16,148.885,148.975,1789600000.0
2009-05-07 16:55:00,148.975,149.01,148.76,148.77,1665400000.0
2009-05-07 17:00:00,148.77,148.865,148.7,148.725,1441400000.0
2009-05-07 17:05:00,148.73,148.8,148.72,148.75,636800000.0
2009-05-07 17:10:00,148.75,148.76,148.32,148.33,1166044000.0
2009-05-07 17:15:00,148.325,148.505,148.3,148.415,1174400000.0
2009-05-07 17:20:00,148.415,148.575,148.375,148.535,1079800000.0
2009-05-07 17:25:00,148.54,148.69,148.53,148.66,1211800000.0
2009-05-07 17:30:00,148.66,148.795,148.59,148.75,933600000.0
2009-05-07 17:35:00,148.76,148.76,148.595,148.62,1288600000.0
2009-05-07 17:40:00,148.625,148.745,148.62,148.65,1317200001.0
2009-05-07 17:45:00,148.65,148.66,148.565,148.605,1568800000.0
2009-05-07 17:50:00,148.605,148.79,148.595,148.725,1294200000.0
2009-05-07 17:55:00,148.725,148.785,148.66,148.67,894399999.0
2009-05-07 18:00:00,148.67,148.74,148.66,148.66,982000000.0
2009-05-07 18:05:00,148.67,148.67,148.545,148.605,774199998.0
2009-05-07 18:10:00,148.605,148.62,148.5,148.505,744400000.0
2009-05-07 18:15:00,148.51,148.63,148.49,148.63,679400000.0
2009-05-07 18:20:00,148.635,148.695,148.6,148.66,503000000.0
2009-05-07 18:25:00,148.66,148.69,148.605,148.64,486000000.0
2009-05-07 18:30:00,148.645,148.73,148.575,148.71,894600000.0
2009-05-07 18:35:00,148.72,148.72,148.64,148.68,331400000.0
2009-05-07 18:40:00,148.68,148.85,148.68,148.755,437400000.0
2009-05-07 18:45:00,148.745,148.815,148.695,148.77,576400000.0
2009-05-07 18:50:00,148.765,148.765,148.65,148.68,449000000.0
2009-05-07 18:55:00,148.685,148.71,148.645,148.645,625200000.0
2009-05-07 19:00:00,148.635,148.76,148.6,148.75,881200000.0
2009-05-07 19:05:00,148.76,148.78,148.615,148.78,826200000.0
2009-05-07 19:10:00,148.775,148.83,148.635,148.685,593200000.0
2009-05-07 19:15:00,148.685,148.715,148.635,148.685,507000000.0
2009-05-07 19:20:00,148.675,148.725,148.615,148.65,534400000.0
2009-05-07 19:25:00,148.655,148.68,148.585,148.595,840000000.0
2009-05-07 19:30:00,148.595,148.62,148.505,148.52,387200000.0
2009-05-07 19:35:00,148.535,148.585,148.455,148.51,726600000.0
2009-05-07 19:40:00,148.525,148.55,148.445,148.51,694600000.0
2009-05-07 19:45:00,148.51,148.525,148.395,148.395,659000000.0
2009-05-07 19:50:00,148.41,148.445,148.205,148.26,962000000.0
2009-05-07 19:55:00,148.235,148.325,148.16,148.325,933400000.0
2009-05-07 20:00:00,148.325,148.33,148.17,148.2,1013400000.0
2009-05-07 20:05:00,148.2,148.34,148.2,148.285,971600000.0
2009-05-07 20:10:00,148.29,148.32,148.15,148.205,526200000.0
2009-05-07 20:15:00,148.205,148.26,148.065,148.095,691400000.0
2009-05-07 20:20:00,148.1,148.195,148.065,148.18,906600000.0
2009-05-07 20:25:00,148.185,148.32,148.145,148.305,879400000.0
2009-05-07 20:30:00,148.305,148.37,148.255,148.285,643200000.0
2009-05-07 20:35:00,148.28,148.64,148.275,148.63,1810999999.0
2009-05-07 20:40:00,148.615,148.615,148.475,148.485,1321000000.0
2009-05-07 20:45:00,148.485,148.5,148.305,148.345,1594200000.0
2009-05-07 20:50:00,148.345,148.465,148.345,148.38,1306799998.0
2009-05-07 20:55:00,148.38,148.49,148.355,148.455,1850800000.0
2009-05-07 21:00:00,148.455,148.49,148.345,148.35,1595400000.0
2009-05-07 21:05:00,148.35,148.4,148.34,148.37,1250000000.0
2009-05-07 21:10:00,148.37,148.39,148.27,148.325,819799999.0
2009-05-07 21:15:00,148.325,148.4,148.315,148.365,1199200000.0
2009-05-07 21:20:00,148.365,148.505,148.35,148.375,1393600000.0
2009-05-07 21:25:00,148.375,148.46,148.29,148.43,1413999999.0
2009-05-07 21:30:00,148.425,148.435,148.31,148.38,1547800000.0
2009-05-07 21:35:00,148.365,148.39,148.325,148.37,707600000.0
2009-05-07 21:40:00,148.365,148.54,148.365,148.51,1432200000.0
2009-05-07 21:45:00,148.51,148.565,148.465,148.535,1309800000.0
2009-05-07 21:50:00,148.54,148.645,148.495,148.64,737600000.0
2009-05-07 21:55:00,148.64,148.69,148.62,148.63,1556600000.0
2009-05-07 22:00:00,148.635,148.675,148.59,148.64,1071400000.0
2009-05-07 22:05:00,148.64,148.705,148.625,148.67,734200000.0
2009-05-07 22:10:00,148.675,148.69,148.645,148.665,407200000.0
2009-05-07 22:15:00,148.67,148.69,148.655,148.685,255800000.0
2009-05-07 22:20:00,148.685,148.695,148.645,148.675,375400000.0
2009-05-07 22:25:00,148.665,148.705,148.665,148.68,327200000.0
2009-05-07 22:30:00,148.675,148.745,148.675,148.73,591000000.0
2009-05-07 22:35:00,148.735,148.79,148.7,148.74,584000000.0
2009-05-07 22:40:00,148.74,148.78,148.725,148.76,398400000.0
2009-05-07 22:45:00,148.75,148.765,148.725,148.755,367000000.0
2009-05-07 22:50:00,148.75,148.76,148.72,148.74,356800000.0
2009-05-07 22:55:00,148.75,148.805,148.7,148.8,421000000.0
2009-05-07 23:00:00,148.8,149.255,148.715,149.16,531800000.0
2009-05-07 23:05:00,149.15,149.33,149.095,149.315,943800000.0
2009-05-07 23:10:00,149.32,149.385,149.24,149.33,726200000.0
2009-05-07 23:15:00,149.34,149.34,149.155,149.155,471800000.0
2009-05-07 23:20:00,149.155,149.22,149.115,149.115,452200000.0
2009-05-07 23:25:00,149.115,149.23,149.11,149.2,444800000.0
2009-05-07 23:30:00,149.205,149.21,149.105,149.12,363800000.0
2009-05-07 23:35:00,149.13,149.145,149.065,149.075,279600000.0
2009-05-07 23:40:00,149.075,149.14,149.075,149.14,352000000.0
2009-05-07 23:45:00,149.14,149.215,149.135,149.205,426800000.0
2009-05-07 23:50:00,149.19,149.235,149.15,149.215,222200000.0
2009-05-07 23:55:00,149.215,149.215,149.17,149.175,180000000.0
2009-05-08 00:00:00,149.175,149.21,148.995,148.995,517800000.0
2009-05-08 00:05:00,148.995,149.055,148.975,148.985,188800000.0
2009-05-08 00:10:00,148.985,149.06,148.985,149.06,308400000.0
2009-05-08 00:15:00,149.045,149.08,148.985,148.985,381400000.0
2009-05-08 00:20:00,148.985,148.985,148.95,148.985,267200000.0
2009-05-08 00:25:00,148.985,148.985,148.825,148.845,379000000.0
2009-05-08 00:30:00,148.855,148.86,148.835,148.855,503400000.0
2009-05-08 00:35:00,148.855,148.92,148.85,148.895,354200000.0
2009-05-08 00:40:00,148.905,148.935,148.785,148.885,516000000.0
2009-05-08 00:45:00,148.88,148.97,148.86,148.935,935800000.0
2009-05-08 00:50:00,148.935,148.995,148.92,148.995,671000000.0
2009-05-08 00:55:00,148.995,149.025,148.97,148.995,436000000.0
2009-05-08 01:00:00,148.985,149.035,148.935,148.95,992600000.0
2009-05-08 01:05:00,148.95,148.97,148.905,148.945,330800000.0
2009-05-08 01:10:00,148.955,149.015,148.945,149.015,189800000.0
2009-05-08 01:15:00,149.02,149.115,148.965,149.03,356400000.0
2009-05-08 01:20:00,149.03,149.07,149.005,149.025,260000000.0
2009-05-08 01:25:00,149.025,149.055,148.95,148.97,595400000.0
2009-05-08 01:30:00,148.965,149.065,148.95,148.96,295800000.0
2009-05-08 01:35:00,148.96,148.99,148.95,148.96,268800000.0
2009-05-08 01:40:00,148.96,148.99,148.945,148.97,464000000.0
2009-05-08 01:45:00,148.965,148.97,148.93,148.935,396000000.0
2009-05-08 01:50:00,148.935,148.945,148.855,148.91,554400000.0
2009-05-08 01:55:00,148.905,149.025,148.905,148.975,734800000.0
2009-05-08 02:00:00,148.975,149.145,148.955,149.045,882800000.0
2009-05-08 02:05:00,149.06,149.09,149.005,149.045,783200000.0
2009-05-08 02:10:00,149.04,149.06,148.975,148.98,875600000.0
2009-05-08 02:15:00,148.97,149.075,148.96,149.025,1195000000.0
2009-05-08 02:20:00,149.04,149.12,149.0,149.1,1065400000.0
2009-05-08 02:25:00,149.1,149.155,149.035,149.07,908800000.0
2009-05-08 02:30:00,149.07,149.125,149.04,149.095,350000000.0
2009-05-08 02:35:00,149.1,149.185,149.085,149.17,546800000.0
2009-05-08 02:40:00,149.17,149.17,149.0,149.06,578000000.0
2009-05-08 02:45:00,149.055,149.085,148.93,148.945,876000000.0
2009-05-08 02:50:00,148.935,149.04,148.89,149.01,971400000.0
2009-05-08 02:55:00,149.0,149.01,148.9,148.95,1254800000.0
2009-05-08 03:00:00,148.95,148.98,148.845,148.86,1010600000.0
2009-05-08 03:05:00,148.86,148.91,148.785,148.905,974400000.0
2009-05-08 03:10:00,148.905,148.965,148.785,148.845,715000000.0
2009-05-08 03:15:00,148.845,148.875,148.815,148.865,819200000.0
2009-05-08 03:20:00,148.855,148.865,148.835,148.845,450000000.0
2009-05-08 03:25:00,148.845,148.92,148.825,148.835,804800000.0
2009-05-08 03:30:00,148.845,148.845,148.76,148.79,536600000.0
2009-05-08 03:35:00,148.8,148.925,148.8,148.885,627800000.0
2009-05-08 03:40:00,148.895,148.925,148.885,148.885,696600000.0
2009-05-08 03:45:00,148.885,148.885,148.795,148.82,650000000.0
2009-05-08 03:50:00,148.825,148.865,148.81,148.83,817000000.0
2009-05-08 03:55:00,148.83,148.835,148.78,148.8,592400000.0
2009-05-08 04:00:00,148.8,148.8,148.605,148.635,910600000.0
2009-05-08 04:05:00,148.645,148.67,148.56,148.61,848400000.0
2009-05-08 04:10:00,148.6,148.61,148.48,148.515,965600000.0
2009-05-08 04:15:00,148.52,148.58,148.515,148.58,374200000.0
2009-05-08 04:20:00,148.58,148.605,148.51,148.525,647800000.0
2009-05-08 04:25:00,148.525,148.54,148.415,148.45,686400000.0
2009-05-08 04:30:00,148.455,148.505,148.435,148.505,830600000.0
2009-05-08 04:35:00,148.505,148.535,148.435,148.505,800200000.0
2009-05-08 04:40:00,148.495,148.515,148.435,148.49,455600000.0
2009-05-08 04:45:00,148.49,148.515,148.42,148.465,365000000.0
2009-05-08 04:50:00,148.45,148.505,148.445,148.465,282800000.0
2009-05-08 04:55:00,148.455,148.46,148.32,148.325,360400000.0
2009-05-08 05:00:00,148.33,148.39,148.27,148.27,828000000.0
2009-05-08 05:05:00,148.265,148.305,148.235,148.245,519000000.0
2009-05-08 05:10:00,148.235,148.295,148.23,148.265,598600000.0
2009-05-08 05:15:00,148.265,148.265,148.235,148.255,243600000.0
2009-05-08 05:20:00,148.255,148.35,148.255,148.3,659200000.0
2009-05-08 05:25:00,148.3,148.315,148.165,148.265,1167000000.0
2009-05-08 05:30:00,148.27,148.27,148.215,148.26,485000000.0
2009-05-08 05:35:00,148.26,148.365,148.255,148.355,651800000.0
2009-05-08 05:40:00,148.365,148.555,148.36,148.515,963800000.0
2009-05-08 05:45:00,148.51,148.57,148.435,148.555,799600000.0
2009-05-08 05:50:00,148.545,148.68,148.545,148.615,946200000.0
2009-05-08 05:55:00,148.605,148.655,148.585,148.64,503800000.0
2009-05-08 06:00:00,148.64,148.67,148.55,148.565,367200000.0
2009-05-08 06:05:00,148.565,148.565,148.475,148.51,506600000.0
2009-05-08 06:10:00,148.505,148.59,148.5,148.57,199400000.0
2009-05-08 06:15:00,148.565,148.59,148.545,148.555,367000000.0
2009-05-08 06:20:00,148.56,148.56,148.45,148.47,476800000.0
2009-05-08 06:25:00,148.47,148.68,148.46,148.675,493200000.0
2009-05-08 06:30:00,148.675,148.78,148.61,148.77,1060600000.0
2009-05-08 06:35:00,148.77,148.845,148.755,148.805,1433400000.0
2009-05-08 06:40:00,148.81,148.935,148.79,148.92,1016000000.0
2009-05-08 06:45:00,148.92,149.015,148.91,148.955,567800000.0
2009-05-08 06:50:00,148.965,149.07,148.96,148.98,953000000.0
2009-05-08 06:55:00,148.985,149.0,148.905,148.92,642400000.0
2009-05-08 07:00:00,148.925,149.0,148.885,148.985,800000000.0
2009-05-08 07:05:00,148.985,149.04,148.885,148.9,631000000.0
2009-05-08 07:10:00,148.905,148.95,148.85,148.865,616200000.0
2009-05-08 07:15:00,148.86,148.9,148.825,148.885,417800000.0
2009-05-08 07:20:00,148.885,148.9,148.805,148.84,763400000.0
2009-05-08 07:25:00,148.85,148.925,148.795,148.925,707600000.0
2009-05-08 07:30:00,148.925,148.965,148.865,148.88,526000000.0
2009-05-08 07:35:00,148.875,149.155,148.875,149.095,870000000.0
2009-05-08 07:40:00,149.1,149.275,149.06,149.25,677800000.0
2009-05-08 07:45:00,149.25,149.375,149.25,149.255,1647600000.0
2009-05-08 07:50:00,149.25,149.255,149.13,149.15,1179400000.0
2009-05-08 07:55:00,149.145,149.17,149.075,149.075,450400000.0
2009-05-08 08:00:00,149.075,149.085,148.88,148.885,1998000000.0
2009-05-08 08:05:00,148.88,148.94,148.78,148.94,2151600000.0
2009-05-08 08:10:00,148.93,149.03,148.86,148.865,1309400000.0
2009-05-08 08:15:00,148.865,148.995,148.855,148.98,991800000.0
2009-05-08 08:20:00,148.98,149.14,148.945,149.015,1789800000.0
2009-05-08 08:25:00,149.015,149.255,148.995,149.175,1781400000.0
2009-05-08 08:30:00,149.175,149.55,149.155,149.525,2097600000.0
2009-05-08 08:35:00,149.53,149.57,149.455,149.515,1240400000.0
2009-05-08 08:40:00,149.48,149.485,149.295,149.45,1444000000.0
2009-05-08 08:45:00,149.45,149.52,149.39,149.415,1850000000.0
2009-05-08 08:50:00,149.415,149.415,149.335,149.365,825200000.0
2009-05-08 08:55:00,149.37,149.39,149.355,149.36,973000000.0
2009-05-08 09:00:00,149.37,149.41,149.055,149.165,2259000000.0
2009-05-08 09:05:00,149.165,149.26,149.125,149.205,2548000000.0
2009-05-08 09:10:00,149.205,149.37,149.145,149.325,2174800000.0
2009-05-08 09:15:00,149.32,149.465,149.305,149.35,2083200000.0
2009-05-08 09:20:00,149.36,149.37,149.12,149.165,1983800000.0
2009-05-08 09:25:00,149.16,149.22,149.025,149.18,2219800000.0
2009-05-08 09:30:00,149.18,149.395,149.175,149.23,2186800000.0
2009-05-08 09:35:00,149.235,149.32,149.185,149.32,1980399999.0
2009-05-08 09:40:00,149.32,149.49,149.32,149.44,2315399998.0
2009-05-08 09:45:00,149.435,149.47,149.275,149.305,2138800000.0
2009-05-08 09:50:00,149.305,149.41,149.295,149.36,1646400000.0
2009-05-08 09:55:00,149.36,149.42,149.215,149.32,2136400000.0
2009-05-08 10:00:00,149.325,149.49,149.32,149.485,2204600000.0
2009-05-08 10:05:00,149.485,149.585,149.445,149.445,2563599999.0
2009-05-08 10:10:00,149.44,149.445,149.24,149.24,2125600000.0
2009-05-08 10:15:00,149.24,149.335,149.13,149.2,1785600000.0
2009-05-08 10:20:00,149.2,149.38,149.2,149.345,1745600000.0
2009-05-08 10:25:00,149.32,149.67,149.295,149.5,2375300000.0
2009-05-08 10:30:00,149.5,149.6,149.465,149.535,2724000000.0
2009-05-08 10:35:00,149.535,149.585,149.44,149.46,2257400000.0
2009-05-08 10:40:00,149.45,149.475,149.325,149.38,2349800000.0
2009-05-08 10:45:00,149.38,149.43,149.32,149.415,1559600000.0
2009-05-08 10:50:00,149.415,149.59,149.405,149.47,2091600000.0
2009-05-08 10:55:00,149.475,149.495,149.385,149.435,2226000001.0
2009-05-08 11:00:00,149.42,149.46,149.33,149.33,1857399999.0
2009-05-08 11:05:00,149.33,149.47,149.325,149.455,2123200000.0
2009-05-08 11:10:00,149.455,149.46,149.345,149.38,1524800000.0
2009-05-08 11:15:00,149.375,149.465,149.345,149.38,2164600000.0
2009-05-08 11:20:00,149.385,149.485,149.375,149.475,1978400000.0
2009-05-08 11:25:00,149.48,149.55,149.42,149.535,1513800000.0
2009-05-08 11:30:00,149.535,149.63,149.48,149.56,2003800000.0
2009-05-08 11:35:00,149.565,149.715,149.555,149.635,2260599999.0
2009-05-08 11:40:00,149.63,149.745,149.585,149.62,1776200000.0
2009-05-08 11:45:00,149.62,149.685,149.49,149.585,1967200000.0
2009-05-08 11:50:00,149.575,149.635,149.54,149.585,2088200000.0
2009-05-08 11:55:00,149.585,149.59,149.325,149.385,2187800000.0
2009-05-08 12:00:00,149.365,149.435,149.31,149.39,2495600001.0
2009-05-08 12:05:00,149.385,149.43,149.35,149.37,1629799999.0
2009-05-08 12:10:00,149.365,149.445,149.36,149.42,1638400000.0
2009-05-08 12:15:00,149.415,149.435,149.28,149.435,1939399999.0
2009-05-08 12:20:00,149.395,149.49,149.355,149.355,1575200000.0
2009-05-08 12:25:00,149.355,149.395,149.3,149.335,2102400000.0
2009-05-08 12:30:00,149.335,149.43,149.275,149.415,1679200000.0
2009-05-08 12:35:00,149.415,149.515,149.325,149.42,2326199999.0
2009-05-08 12:40:00,149.42,149.55,149.405,149.515,2482600000.0
2009-05-08 12:45:00,149.515,149.655,149.505,149.615,2200200000.0
2009-05-08 12:50:00,149.615,149.625,149.465,149.475,2474800000.0
2009-05-08 12:55:00,149.475,149.53,149.455,149.49,2192800000.0
2009-05-08 13:00:00,149.49,149.65,149.49,149.61,2512400000.0
2009-05-08 13:05:00,149.605,149.66,149.41,149.41,2684000000.0
2009-05-08 13:10:00,149.4,149.54,149.375,149.53,1924000000.0
2009-05-08 13:15:00,149.535,149.605,149.455,149.5,2007100000.0
2009-05-08 13:20:00,149.505,149.575,149.45,149.535,1912000000.0
2009-05-08 13:25:00,149.535,149.545,149.41,149.495,1968200000.0
2009-05-08 13:30:00,149.495,149.56,149.455,149.5,1760600000.0
2009-05-08 13:35:00,149.515,149.575,149.48,149.55,1896800000.0
2009-05-08 13:40:00,149.55,149.66,149.55,149.585,2043600000.0
2009-05-08 13:45:00,149.6,149.755,149.6,149.68,2277600000.0
2009-05-08 13:50:00,149.68,149.715,149.635,149.635,1138599999.0
2009-05-08 13:55:00,149.635,149.785,149.63,149.73,2045400000.0
2009-05-08 14:00:00,149.725,149.81,149.67,149.765,2572200000.0
2009-05-08 14:05:00,149.76,149.79,149.635,149.64,2682799999.0
2009-05-08 14:10:00,149.645,149.76,149.565,149.71,2606800000.0
2009-05-08 14:15:00,149.71,149.71,149.575,149.595,2177200000.0
2009-05-08 14:20:00,149.595,149.82,149.58,149.78,2834800000.0
2009-05-08 14:25:00,149.775,149.845,149.55,149.55,2703200000.0
2009-05-08 14:30:00,149.565,150.178,149.365,149.74,2256700000.0
2009-05-08 14:35:00,149.74,149.865,149.685,149.7,3124900001.0
2009-05-08 14:40:00,149.705,149.775,149.52,149.52,2872200000.0
2009-05-08 14:45:00,149.53,149.7,149.445,149.69,2622800000.0
2009-05-08 14:50:00,149.69,149.75,149.39,149.47,2126600000.0
2009-05-08 14:55:00,149.47,149.65,149.46,149.5,3020600000.0
2009-05-08 15:00:00,149.535,149.595,149.395,149.535,2697600000.0
2009-05-08 15:05:00,149.54,149.615,149.35,149.405,2618600000.0
2009-05-08 15:10:00,149.405,149.495,149.345,149.425,2574200000.0
2009-05-08 15:15:00,149.41,149.41,149.22,149.245,2557600000.0
2009-05-08 15:20:00,149.245,149.27,149.105,149.19,2718399999.0
2009-05-08 15:25:00,149.195,149.3,149.155,149.25,2288200000.0
2009-05-08 15:30:00,149.26,149.33,149.22,149.305,2530000000.0
2009-05-08 15:35:00,149.305,149.35,149.2,149.265,2858800000.0
2009-05-08 15:40:00,149.265,149.335,149.2,149.335,2737200000.0
2009-05-08 15:45:00,149.345,149.465,149.295,149.405,2752000000.0
2009-05-08 15:50:00,149.405,149.42,149.285,149.325,2921600000.0
2009-05-08 15:55:00,149.325,149.44,149.26,149.275,2676800000.0
2009-05-08 16:00:00,149.275,149.34,149.19,149.255,2334800000.0
2009-05-08 16:05:00,149.255,149.4,149.24,149.32,2384200000.0
2009-05-08 16:10:00,149.32,149.335,149.22,149.23,2252200000.0
2009-05-08 16:15:00,149.23,149.23,149.095,149.17,2506800000.0
2009-05-08 16:20:00,149.17,149.175,149.03,149.045,2798400000.0
2009-05-08 16:25:00,149.045,149.15,148.97,149.11,2773800000.0
2009-05-08 16:30:00,149.095,149.205,149.02,149.205,2970200000.0
2009-05-08 16:35:00,149.205,149.205,149.04,149.17,2347800000.0
2009-05-08 16:40:00,149.17,149.175,149.055,149.085,1799000000.0
2009-05-08 16:45:00,149.085,149.18,149.075,149.09,2677800000.0
2009-05-08 16:50:00,149.09,149.125,148.995,149.115,2407600001.0
2009-05-08 16:55:00,149.115,149.15,148.945,148.98,2210400000.0
2009-05-08 17:00:00,148.985,149.045,148.775,149.025,2638800000.0
2009-05-08 17:05:00,149.02,149.125,148.935,149.11,1884000000.0
2009-05-08 17:10:00,149.105,149.21,149.04,149.09,2294200000.0
2009-05-08 17:15:00,149.085,149.31,149.0,149.26,1658200000.0
2009-05-08 17:20:00,149.26,149.26,149.105,149.21,1396200000.0
2009-05-08 17:25:00,149.21,149.24,149.125,149.17,1448799999.0
2009-05-08 17:30:00,149.17,149.195,149.095,149.165,1480800000.0
2009-05-08 17:35:00,149.175,149.195,149.07,149.085,1371800000.0
2009-05-08 17:40:00,149.085,149.22,149.015,149.215,1524200000.0
2009-05-08 17:45:00,149.235,149.28,149.12,149.255,1175200000.0
2009-05-08 17:50:00,149.285,149.435,149.265,149.435,986000000.0
2009-05-08 17:55:00,149.44,149.5,149.33,149.375,1206200000.0
2009-05-08 18:00:00,149.37,149.405,149.29,149.34,1029000000.0
2009-05-08 18:05:00,149.345,149.5,149.31,149.465,916400000.0
2009-05-08 18:10:00,149.48,149.49,149.285,149.325,1441600000.0
2009-05-08 18:15:00,149.34,149.365,149.205,149.285,1975599999.0
2009-05-08 18:20:00,149.295,149.39,149.275,149.33,1109600000.0
2009-05-08 18:25:00,149.325,149.335,149.235,149.31,752200000.0
2009-05-08 18:30:00,149.31,149.42,149.235,149.315,1856800000.0
2009-05-08 18:35:00,149.32,149.34,149.25,149.265,1293200000.0
2009-05-08 18:40:00,149.255,149.31,149.2,149.285,1984199999.0
2009-05-08 18:45:00,149.275,149.31,149.21,149.28,2129999998.0
2009-05-08 18:50:00,149.28,149.32,149.225,149.255,1395400001.0
2009-05-08 18:55:00,149.255,149.325,149.205,149.29,1647800000.0
2009-05-08 19:00:00,149.295,149.415,149.275,149.405,1774600000.0
2009-05-08 19:05:00,149.4,149.46,149.32,149.45,1661400000.0
2009-05-08 19:10:00,149.455,149.565,149.455,149.55,1969399999.0
2009-05-08 19:15:00,149.55,149.565,149.485,149.565,1461800000.0
2009-05-08 19:20:00,149.545,149.6,149.475,149.535,1520000000.0
2009-05-08 19:25:00,149.55,149.595,149.55,149.57,855200000.0
2009-05-08 19:30:00,149.57,149.58,149.44,149.46,1953799999.0
2009-05-08 19:35:00,149.455,149.585,149.455,149.54,1724400000.0
2009-05-08 19:40:00,149.54,149.57,149.425,149.45,1983200000.0
2009-05-08 19:45:00,149.445,149.51,149.265,149.4,3095000000.0
2009-05-08 19:50:00,149.37,149.445,149.31,149.31,2768200001.0
2009-05-08 19:55:00,149.315,149.49,149.31,149.43,2382800000.0
2009-05-08 20:00:00,149.43,149.54,149.4,149.505,2433600000.0
2009-05-08 20:05:00,149.505,149.525,149.36,149.425,1901199999.0
2009-05-08 20:10:00,149.425,149.6,149.385,149.555,1430400000.0
2009-05-08 20:15:00,149.56,149.595,149.38,149.405,1098800000.0
2009-05-08 20:20:00,149.41,149.475,149.375,149.44,1097800000.0
2009-05-08 20:25:00,149.44,149.56,149.415,149.555,959400000.0
2009-05-08 20:30:00,149.545,149.595,149.545,149.59,696600000.0
2009-05-08 20:35:00,149.56,149.58,149.245,149.28,1487000000.0
2009-05-08 20:40:00,149.295,149.405,149.28,149.405,2053800000.0
2009-05-08 20:45:00,149.41,149.79,149.39,149.76,2223800000.0
2009-05-08 20:50:00,149.76,149.775,149.67,149.695,1930800000.0
2009-05-08 20:55:00,149.695,149.715,149.625,149.695,1587600000.0
2009-05-08 21:00:00,149.7,149.77,149.675,149.77,1329800000.0
2009-05-08 21:05:00,149.77,149.85,149.72,149.83,1312000000.0
2009-05-08 21:10:00,149.835,149.835,149.765,149.785,755200000.0
2009-05-08 21:15:00,149.775,149.78,149.69,149.76,1121200000.0
2009-05-08 21:20:00,149.785,149.805,149.71,149.72,1245600000.0
2009-05-08 21:25:00,149.73,149.79,149.72,149.775,935400000.0
2009-05-08 21:30:00,149.775,149.885,149.76,149.87,1420600000.0
2009-05-08 21:35:00,149.87,150.01,149.86,149.98,1441400000.0
2009-05-08 21:40:00,149.98,150.0,149.885,149.97,1678800000.0
2009-05-08 21:45:00,149.985,150.06,149.985,150.025,1179400000.0
2009-05-08 21:50:00,150.03,150.085,149.985,149.985,1240400000.0
2009-05-08 21:55:00,149.99,150.08,149.955,150.005,719800000.0
2009-05-08 22:00:00,150.005,150.045,149.94,149.995,1312400000.0
2009-05-08 22:05:00,150.0,150.03,149.95,150.03,685000000.0
2009-05-08 22:10:00,150.035,150.035,149.965,150.0,447000000.0
2009-05-08 22:15:00,150.005,150.07,149.98,150.0,496400000.0
2009-05-08 22:20:00,150.0,150.01,149.915,149.925,326600000.0
2009-05-08 22:25:00,149.925,150.015,149.895,149.985,334700000.0
2009-05-08 22:30:00,149.965,149.995,149.93,149.965,410600000.0
2009-05-08 22:35:00,149.97,149.995,149.93,149.945,309400000.0
2009-05-08 22:40:00,149.94,149.985,149.915,149.95,548400000.0
2009-05-08 22:45:00,149.95,150.025,149.935,149.985,534000000.0
2009-05-08 22:50:00,149.96,149.99,149.9,149.98,335400000.0
2009-05-08 22:55:00,149.985,150.03,149.94,149.95,640800000.0
2009-05-10 23:00:00,150.111,150.266,150.032,150.055,80800000.0
2009-05-10 23:05:00,150.08,150.244,150.06,150.244,93000000.0
2009-05-10 23:10:00,150.233,150.267,150.075,150.245,527000000.0
2009-05-10 23:15:00,150.2,150.28,150.075,150.265,47000000.0
2009-05-10 23:20:00,150.25,150.46,150.235,150.425,216200000.0
2009-05-10 23:25:00,150.4,150.44,150.27,150.32,377800000.0
2009-05-10 23:30:00,150.31,150.325,150.285,150.315,380800000.0
2009-05-10 23:35:00,150.315,150.315,150.19,150.235,414800000.0
2009-05-10 23:40:00,150.235,150.305,150.225,150.26,188200000.0
2009-05-10 23:45:00,150.265,150.265,150.19,150.245,157400000.0
2009-05-10 23:50:00,150.245,150.29,150.17,150.17,153200000.0
2009-05-10 23:55:00,150.17,150.225,150.135,150.205,111600000.0
2009-05-11 00:00:00,150.21,150.385,150.21,150.275,605200000.0
2009-05-11 00:05:00,150.29,150.29,149.99,150.035,509400000.0
2009-05-11 00:10:00,150.045,150.06,149.82,149.86,672800000.0
2009-05-11 00:15:00,149.85,149.935,149.77,149.89,821000000.0
2009-05-11 00:20:00,149.9,149.995,149.845,149.895,609400000.0
2009-05-11 00:25:00,149.895,149.92,149.805,149.885,373400000.0
2009-05-11 00:30:00,149.88,149.96,149.875,149.945,292400000.0
2009-05-11 00:35:00,149.94,149.99,149.915,149.93,497000000.0
2009-05-11 00:40:00,149.93,150.05,149.91,150.04,610200000.0
2009-05-11 00:45:00,150.04,150.04,149.925,149.965,501400000.0
2009-05-11 00:50:00,149.935,149.965,149.85,149.87,688400000.0
2009-05-11 00:55:00,149.895,149.955,149.865,149.955,542000000.0
2009-05-11 01:00:00,149.95,150.02,149.9,149.98,457400000.0
2009-05-11 01:05:00,149.985,150.03,149.96,149.97,266200000.0
2009-05-11 01:10:00,149.975,150.075,149.945,150.055,184400000.0
2009-05-11 01:15:00,150.055,150.32,150.055,150.295,343600000.0
2009-05-11 01:20:00,150.3,150.34,150.165,150.175,604000000.0
2009-05-11 01:25:00,150.185,150.245,150.185,150.235,33200000.0
2009-05-11 01:30:00,150.225,150.415,150.225,150.37,481600000.0
2009-05-11 01:35:00,150.385,150.385,150.295,150.33,263200000.0
2009-05-11 01:40:00,150.34,150.36,150.26,150.26,337800000.0
2009-05-11 01:45:00,150.27,150.275,150.225,150.245,496200000.0
2009-05-11 01:50:00,150.245,150.255,150.22,150.245,158200000.0
2009-05-11 01:55:00,150.245,150.255,150.2,150.21,498400000.0
2009-05-11 02:00:00,150.21,150.31,150.175,150.31,546600000.0
2009-05-11 02:05:00,150.32,150.32,150.165,150.17,503400000.0
2009-05-11 02:10:00,150.17,150.22,150.135,150.215,426200000.0
2009-05-11 02:15:00,150.22,150.29,150.215,150.285,388800000.0
2009-05-11 02:20:00,150.275,150.305,150.23,150.235,524200000.0
2009-05-11 02:25:00,150.235,150.235,150.115,150.165,435400000.0
2009-05-11 02:30:00,150.165,150.185,149.955,149.995,578400000.0
2009-05-11 02:35:00,149.995,149.995,149.84,149.855,984000000.0
2009-05-11 02:40:00,149.855,149.91,149.825,149.855,403000000.0
2009-05-11 02:45:00,149.835,149.835,149.605,149.68,766200000.0
2009-05-11 02:50:00,149.68,149.825,149.65,149.815,881000000.0
2009-05-11 02:55:00,149.75,149.895,149.75,149.83,977400000.0
2009-05-11 03:00:00,149.83,149.84,149.7,149.715,787200000.0
2009-05-11 03:05:00,149.72,149.755,149.59,149.645,706600000.0
2009-05-11 03:10:00,149.645,149.82,149.625,149.725,963800000.0
2009-05-11 03:15:00,149.73,149.795,149.635,149.75,653400000.0
2009-05-11 03:20:00,149.745,149.755,149.645,149.75,537600000.0
2009-05-11 03:25:00,149.755,149.81,149.72,149.765,317400000.0
2009-05-11 03:30:00,149.765,149.93,149.765,149.92,453800000.0
2009-05-11 03:35:00,149.93,150.085,149.855,149.92,964800000.0
2009-05-11 03:40:00,149.92,149.98,149.84,149.875,666400000.0
2009-05-11 03:45:00,149.885,149.92,149.8,149.815,574200000.0
2009-05-11 03:50:00,149.81,149.865,149.695,149.77,916400000.0
2009-05-11 03:55:00,149.77,149.805,149.67,149.74,710600000.0
2009-05-11 04:00:00,149.75,149.825,149.615,149.78,974000000.0
2009-05-11 04:05:00,149.78,149.88,149.77,149.86,602800000.0
2009-05-11 04:10:00,149.855,149.88,149.835,149.835,187200000.0
2009-05-11 04:15:00,149.84,149.91,149.79,149.895,427400000.0
2009-05-11 04:20:00,149.905,149.92,149.665,149.805,597900000.0
2009-05-11 04:25:00,149.805,149.88,149.8,149.815,465200000.0
2009-05-11 04:30:00,149.82,149.95,149.815,149.855,404600000.0
2009-05-11 04:35:00,149.855,149.935,149.85,149.895,500200000.0
2009-05-11 04:40:00,149.9,149.93,149.86,149.92,549400000.0
2009-05-11 04:45:00,149.92,149.945,149.86,149.88,429600000.0
2009-05-11 04:50:00,149.88,149.915,149.815,149.9,712000000.0
2009-05-11 04:55:00,149.87,149.9,149.825,149.87,854000000.0
2009-05-11 05:00:00,149.86,149.875,149.68,149.68,705400000.0
2009-05-11 05:05:00,149.695,149.72,149.59,149.66,620600000.0
2009-05-11 05:10:00,149.665,149.71,149.63,149.67,528200000.0
2009-05-11 05:15:00,149.646,149.662,149.56,149.561,277000000.0
2009-05-11 05:20:00,149.549,149.549,149.415,149.434,323000000.0
2009-05-11 05:25:00,149.438,149.57,149.414,149.57,363600000.0
2009-05-11 05:30:00,149.567,149.567,149.404,149.443,441000000.0
2009-05-11 05:35:00,149.456,149.565,149.443,149.565,434200000.0
2009-05-11 05:40:00,149.562,149.61,149.527,149.607,436000000.0
2009-05-11 05:45:00,149.62,149.624,149.42,149.442,689200000.0
2009-05-11 05:50:00,149.443,149.46,149.359,149.403,432000000.0
2009-05-11 05:55:00,149.403,149.482,149.363,149.482,810400000.0
2009-05-11 06:00:00,149.492,149.492,149.328,149.376,870800000.0
2009-05-11 06:05:00,149.373,149.505,149.365,149.505,742800000.0
2009-05-11 06:10:00,149.509,149.556,149.456,149.53,782000000.0
2009-05-11 06:15:00,149.528,149.548,149.509,149.518,686200000.0
2009-05-11 06:20:00,149.512,149.552,149.478,149.501,586200000.0
2009-05-11 06:25:00,149.502,149.634,149.502,149.582,1399600000.0
2009-05-11 06:30:00,149.601,149.862,149.601,149.83,861000000.0
2009-05-11 06:35:00,149.832,149.878,149.61,149.625,426000000.0
2009-05-11 06:40:00,149.617,149.673,149.617,149.639,385600000.0
2009-05-11 06:45:00,149.64,149.757,149.64,149.737,568200000.0
2009-05-11 06:50:00,149.738,149.801,149.711,149.801,667200000.0
2009-05-11 06:55:00,149.805,149.837,149.752,149.798,1065200000.0
2009-05-11 07:00:00,149.804,149.873,149.773,149.775,1282000000.0
2009-05-11 07:05:00,149.774,149.822,149.737,149.759,707000000.0
2009-05-11 07:10:00,149.768,149.828,149.757,149.776,841200000.0
2009-05-11 07:15:00,149.765,149.826,149.737,149.795,1080000000.0
2009-05-11 07:20:00,149.791,149.791,149.683,149.697,711400000.0
2009-05-11 07:25:00,149.687,149.739,149.632,149.632,531000000.0
2009-05-11 07:30:00,149.607,149.62,149.559,149.585,790800000.0
2009-05-11 07:35:00,149.585,149.637,149.555,149.637,661400000.0
2009-05-11 07:40:00,149.646,149.681,149.565,149.653,801800000.0
2009-05-11 07:45:00,149.659,149.698,149.548,149.57,747200000.0
2009-05-11 07:50:00,149.573,149.604,149.526,149.526,864200000.0
2009-05-11 07:55:00,149.513,149.545,149.492,149.492,889600000.0
2009-05-11 08:00:00,149.499,149.617,149.499,149.613,1029400000.0
2009-05-11 08:05:00,149.633,149.703,149.593,149.688,938600000.0
2009-05-11 08:10:00,149.707,149.84,149.649,149.817,909200000.0
2009-05-11 08:15:00,149.814,149.862,149.765,149.792,850800000.0
2009-05-11 08:20:00,149.781,149.88,149.759,149.877,983200000.0
2009-05-11 08:25:00,149.876,150.083,149.876,149.951,872200000.0
2009-05-11 08:30:00,149.94,150.028,149.848,149.914,750000000.0
2009-05-11 08:35:00,149.922,149.942,149.818,149.915,1008400000.0
2009-05-11 08:40:00,149.92,149.932,149.686,149.695,725000000.0
2009-05-11 08:45:00,149.709,149.96,149.709,149.912,994000000.0
2009-05-11 08:50:00,149.909,149.982,149.82,149.974,1286800000.0
2009-05-11 08:55:00,149.976,150.033,149.923,149.923,1485200000.0
2009-05-11 09:00:00,149.936,150.01,149.851,149.868,1598000000.0
2009-05-11 09:05:00,149.846,149.856,149.62,149.715,1825600000.0
2009-05-11 09:10:00,149.705,149.81,149.665,149.73,2557400000.0
2009-05-11 09:15:00,149.685,149.72,149.615,149.627,1090000000.0
2009-05-11 09:20:00,149.618,149.653,149.533,149.612,917400000.0
2009-05-11 09:25:00,149.622,149.685,149.557,149.622,1025800000.0
2009-05-11 09:30:00,149.624,149.689,149.578,149.678,1081000000.0
2009-05-11 09:35:00,149.682,149.707,149.468,149.468,1294200000.0
2009-05-11 09:40:00,149.443,149.458,149.315,149.34,1655600000.0
2009-05-11 09:45:00,149.33,149.37,148.945,149.05,2031100000.0
2009-05-11 09:50:00,149.035,149.205,148.98,149.18,2410700000.0
2009-05-11 09:55:00,149.18,149.335,149.14,149.14,2185800000.0
2009-05-11 10:00:00,149.145,149.325,149.135,149.195,2180800000.0
2009-05-11 10:05:00,149.205,149.22,149.005,149.02,2537200000.0
2009-05-11 10:10:00,149.035,149.035,148.59,148.7,2543400000.0
2009-05-11 10:15:00,148.7,148.87,148.495,148.66,2130400000.0
2009-05-11 10:20:00,148.66,148.855,148.61,148.805,2213000000.0
2009-05-11 10:25:00,148.815,148.825,148.655,148.71,2292200000.0
2009-05-11 10:30:00,148.73,148.735,148.567,148.578,1237600000.0
2009-05-11 10:35:00,148.571,148.574,148.295,148.362,1619000000.0
2009-05-11 10:40:00,148.341,148.625,147.95,148.11,1665400000.0
2009-05-11 10:45:00,148.11,148.16,148.065,148.095,2584800002.0
2009-05-11 10:50:00,148.09,148.125,147.92,148.03,2474200000.0
2009-05-11 10:55:00,148.035,148.34,148.035,148.33,1723200000.0
2009-05-11 11:00:00,148.35,148.39,148.18,148.235,2065600000.0
2009-05-11 11:05:00,148.24,148.305,147.99,148.06,2054600000.0
2009-05-11 11:10:00,148.05,148.075,147.925,148.005,2044400000.0
2009-05-11 11:15:00,148.005,148.05,147.94,148.005,1298200000.0
2009-05-11 11:20:00,148.0,148.02,147.5,147.52,1870900000.0
2009-05-11 11:25:00,147.53,147.735,147.495,147.73,1882800000.0
2009-05-11 11:30:00,147.725,147.74,147.585,147.625,1887000000.0
2009-05-11 11:35:00,147.625,147.675,147.32,147.345,1950200000.0
2009-05-11 11:40:00,147.35,147.46,147.31,147.455,1363200000.0
2009-05-11 11:45:00,147.455,147.7,147.455,147.66,1155800000.0
2009-05-11 11:50:00,147.655,147.89,147.63,147.88,1605800000.0
2009-05-11 11:55:00,147.88,147.98,147.74,147.79,1547200000.0
2009-05-11 12:00:00,147.79,147.87,147.74,147.78,1715800000.0
2009-05-11 12:05:00,147.765,147.935,147.735,147.89,1833000001.0
2009-05-11 12:10:00,147.9,148.09,147.885,148.03,1658800000.0
2009-05-11 12:15:00,148.03,148.18,147.975,148.145,1016800000.0
2009-05-11 12:20:00,148.14,148.155,148.005,148.1,1745400000.0
2009-05-11 12:25:00,148.095,148.17,148.015,148.065,873400000.0
2009-05-11 12:30:00,148.06,148.145,148.055,148.095,1063200000.0
2009-05-11 12:35:00,148.095,148.135,147.985,148.005,1683200000.0
2009-05-11 12:40:00,148.005,148.04,147.855,147.875,1470800000.0
2009-05-11 12:45:00,147.875,148.07,147.865,148.07,903200000.0
2009-05-11 12:50:00,148.09,148.145,147.885,147.97,1454600000.0
2009-05-11 12:55:00,147.97,148.03,147.85,147.885,1522600000.0
2009-05-11 13:00:00,147.885,147.94,147.815,147.83,1414400000.0
2009-05-11 13:05:00,147.82,147.92,147.76,147.84,955800000.0
2009-05-11 13:10:00,147.84,147.97,147.77,147.97,1286800000.0
2009-05-11 13:15:00,147.965,148.035,147.875,147.9,1221400000.0
2009-05-11 13:20:00,147.9,148.015,147.85,147.855,1499600000.0
2009-05-11 13:25:00,147.86,148.11,147.82,147.95,1635600000.0
2009-05-11 13:30:00,147.955,147.97,147.84,147.89,880800000.0
2009-05-11 13:35:00,147.89,148.065,147.86,147.945,1577800000.0
2009-05-11 13:40:00,147.945,148.05,147.845,147.95,1631800000.0
2009-05-11 13:45:00,147.945,148.0,147.905,147.915,942200000.0
2009-05-11 13:50:00,147.905,147.935,147.815,147.875,1358200000.0
2009-05-11 13:55:00,147.875,147.88,147.755,147.765,1630600000.0
2009-05-11 14:00:00,147.765,147.915,147.725,147.84,2158400001.0
2009-05-11 14:05:00,147.85,147.995,147.85,147.995,979600000.0
2009-05-11 14:10:00,147.985,148.0,147.765,147.765,1510600000.0
2009-05-11 14:15:00,147.755,147.875,147.64,147.675,2301200000.0
2009-05-11 14:20:00,147.675,147.7,147.52,147.615,2065600000.0
2009-05-11 14:25:00,147.615,147.745,147.54,147.595,1628700000.0
2009-05-11 14:30:00,147.595,147.72,147.565,147.715,1348800000.0
2009-05-11 14:35:00,147.72,147.74,147.495,147.575,1686600000.0
2009-05-11 14:40:00,147.59,147.595,147.445,147.57,1380200000.0
2009-05-11 14:45:00,147.575,147.685,147.565,147.655,1022400000.0
2009-05-11 14:50:00,147.665,147.755,147.545,147.545,1389800000.0
2009-05-11 14:55:00,147.545,147.57,147.42,147.56,1358400000.0
2009-05-11 15:00:00,147.565,147.58,147.345,147.35,1321200000.0
2009-05-11 15:05:00,147.35,147.375,147.195,147.305,1704800000.0
2009-05-11 15:10:00,147.295,147.295,146.975,147.1,1922600000.0
2009-05-11 15:15:00,147.095,147.115,146.99,147.08,1542999998.0
2009-05-11 15:20:00,147.085,147.15,147.025,147.135,1300400000.0
2009-05-11 15:25:00,147.125,147.175,147.07,147.11,1287800000.0
2009-05-11 15:30:00,147.105,147.12,147.0,147.055,1620000000.0
2009-05-11 15:35:00,147.05,147.065,146.835,146.92,1681400000.0
2009-05-11 15:40:00,146.925,147.015,146.875,146.875,1553400000.0
2009-05-11 15:45:00,146.885,146.885,146.74,146.795,1878200000.0
2009-05-11 15:50:00,146.795,146.98,146.76,146.965,1575800000.0
2009-05-11 15:55:00,146.98,147.01,146.915,146.955,1310000001.0
2009-05-11 16:00:00,146.955,147.015,146.855,146.985,1858600000.0
2009-05-11 16:05:00,146.99,147.15,146.945,147.11,1988400000.0
2009-05-11 16:10:00,147.12,147.185,147.04,147.11,1702200000.0
2009-05-11 16:15:00,147.11,147.235,147.055,147.19,1753600000.0
2009-05-11 16:20:00,147.185,147.405,147.095,147.19,1176200000.0
2009-05-11 16:25:00,147.19,147.295,147.095,147.1,1256800000.0
2009-05-11 16:30:00,147.1,147.105,146.815,146.895,1103500001.0
2009-05-11 16:35:00,146.895,147.18,146.865,147.11,1225000000.0
2009-05-11 16:40:00,147.11,147.25,147.09,147.145,1399600000.0
2009-05-11 16:45:00,147.14,147.27,147.08,147.23,1138600000.0
2009-05-11 16:50:00,147.235,147.33,147.165,147.315,1025800000.0
2009-05-11 16:55:00,147.32,147.585,147.265,147.565,1275600000.0
2009-05-11 17:00:00,147.555,147.555,147.28,147.3,1065400000.0
2009-05-11 17:05:00,147.3,147.435,147.275,147.31,901200000.0
2009-05-11 17:10:00,147.32,147.465,147.25,147.46,962400000.0
2009-05-11 17:15:00,147.445,147.67,147.445,147.565,872600000.0
2009-05-11 17:20:00,147.565,147.64,147.515,147.565,865200000.0
2009-05-11 17:25:00,147.56,147.64,147.52,147.56,1219200000.0
2009-05-11 17:30:00,147.57,147.705,147.545,147.64,1114000000.0
2009-05-11 17:35:00,147.635,147.68,147.59,147.63,874000000.0
2009-05-11 17:40:00,147.63,147.735,147.615,147.72,660200000.0
2009-05-11 17:45:00,147.72,147.735,147.64,147.67,828600000.0
2009-05-11 17:50:00,147.665,147.695,147.57,147.595,712200000.0
2009-05-11 17:55:00,147.58,147.665,147.54,147.57,653800000.0
2009-05-11 18:00:00,147.565,147.59,147.485,147.555,618200000.0
2009-05-11 18:05:00,147.565,147.575,147.5,147.57,462800000.0
2009-05-11 18:10:00,147.565,147.575,147.485,147.515,338400000.0
2009-05-11 18:15:00,147.5,147.575,147.485,147.57,464800000.0
2009-05-11 18:20:00,147.57,147.615,147.41,147.43,736000000.0
2009-05-11 18:25:00,147.44,147.65,147.425,147.62,1000600000.0
2009-05-11 18:30:00,147.615,147.7,147.58,147.655,903400000.0
2009-05-11 18:35:00,147.645,147.72,147.585,147.63,789200000.0
2009-05-11 18:40:00,147.63,147.66,147.56,147.65,731200000.0
2009-05-11 18:45:00,147.645,147.67,147.56,147.575,868200000.0
2009-05-11 18:50:00,147.575,147.6,147.52,147.54,1014400001.0
2009-05-11 18:55:00,147.545,147.575,147.44,147.455,752200000.0
2009-05-11 19:00:00,147.46,147.46,147.22,147.24,895400000.0
2009-05-11 19:05:00,147.245,147.385,147.215,147.385,470000000.0
2009-05-11 19:10:00,147.385,147.485,147.37,147.475,727400000.0
2009-05-11 19:15:00,147.47,147.56,147.47,147.555,572800000.0
2009-05-11 19:20:00,147.555,147.7,147.555,147.625,405800000.0
2009-05-11 19:25:00,147.625,147.715,147.565,147.685,533200000.0
2009-05-11 19:30:00,147.69,147.815,147.665,147.795,562800000.0
2009-05-11 19:35:00,147.795,147.865,147.725,147.845,880200000.0
2009-05-11 19:40:00,147.855,147.855,147.77,147.835,817600000.0
2009-05-11 19:45:00,147.835,147.85,147.785,147.83,587600000.0
2009-05-11 19:50:00,147.83,147.83,147.73,147.755,621200000.0
2009-05-11 19:55:00,147.745,147.77,147.62,147.645,592800000.0
2009-05-11 20:00:00,147.64,147.69,147.605,147.615,648400000.0
2009-05-11 20:05:00,147.61,147.77,147.605,147.77,682400000.0
2009-05-11 20:10:00,147.77,147.78,147.505,147.53,942600000.0
2009-05-11 20:15:00,147.53,147.615,147.495,147.59,1067200000.0
2009-05-11 20:20:00,147.595,147.625,147.46,147.62,637400000.0
2009-05-11 20:25:00,147.615,147.69,147.6,147.64,532200000.0
2009-05-11 20:30:00,147.64,147.685,147.425,147.48,608800000.0
2009-05-11 20:35:00,147.49,147.52,147.315,147.36,462000000.0
2009-05-11 20:40:00,147.36,147.415,147.32,147.415,553200000.0
2009-05-11 20:45:00,147.41,147.46,147.4,147.41,358200000.0
2009-05-11 20:50:00,147.4,147.51,147.4,147.46,305000000.0
2009-05-11 20:55:00,147.455,147.515,147.405,147.415,566600000.0
2009-05-11 21:00:00,147.415,147.44,147.385,147.385,414600000.0
2009-05-11 21:05:00,147.395,147.415,147.375,147.4,134000000.0
2009-05-11 21:10:00,147.41,147.42,147.37,147.4,291000000.0
2009-05-11 21:15:00,147.4,147.42,147.37,147.37,384000000.0
2009-05-11 21:20:00,147.355,147.435,147.225,147.23,534800000.0
2009-05-11 21:25:00,147.23,147.275,147.21,147.265,375000000.0
2009-05-11 21:30:00,147.265,147.265,147.195,147.195,684000000.0
2009-05-11 21:35:00,147.2,147.225,147.1,147.16,897000000.0
2009-05-11 21:40:00,147.165,147.23,147.16,147.2,719600000.0
2009-05-11 21:45:00,147.205,147.315,147.2,147.315,797400000.0
2009-05-11 21:50:00,147.315,147.415,147.265,147.405,545200000.0
2009-05-11 21:55:00,147.405,147.42,147.27,147.355,856600000.0
2009-05-11 22:00:00,147.355,147.36,147.215,147.25,662600000.0
2009-05-11 22:05:00,147.24,147.25,147.19,147.23,471200000.0
2009-05-11 22:10:00,147.23,147.305,147.215,147.265,388000000.0
2009-05-11 22:15:00,147.28,147.29,147.165,147.21,485200000.0
2009-05-11 22:20:00,147.21,147.24,147.17,147.24,313400000.0
2009-05-11 22:25:00,147.215,147.275,147.215,147.27,202400000.0
2009-05-11 22:30:00,147.265,147.28,147.195,147.205,215800000.0
2009-05-11 22:35:00,147.205,147.29,147.2,147.285,76000000.0
2009-05-11 22:40:00,147.285,147.38,147.27,147.365,209600000.0
2009-05-11 22:45:00,147.365,147.535,147.365,147.53,651200000.0
2009-05-11 22:50:00,147.535,147.535,147.39,147.41,409800000.0
2009-05-11 22:55:00,147.425,147.445,147.335,147.34,392800000.0
2009-05-11 23:00:00,147.34,147.365,147.23,147.365,176400000.0
2009-05-11 23:05:00,147.365,147.38,147.345,147.375,106200000.0
2009-05-11 23:10:00,147.375,147.42,147.34,147.34,147600000.0
2009-05-11 23:15:00,147.345,147.39,147.345,147.355,134400000.0
2009-05-11 23:20:00,147.355,147.74,147.305,147.525,373200000.0
2009-05-11 23:25:00,147.525,147.525,147.345,147.365,235600000.0
2009-05-11 23:30:00,147.365,147.445,147.21,147.23,485600000.0
2009-05-11 23:35:00,147.23,147.235,147.095,147.17,316800000.0
2009-05-11 23:40:00,147.165,147.175,147.085,147.15,292800000.0
2009-05-11 23:45:00,147.15,147.15,147.08,147.13,131200000.0
2009-05-11 23:50:00,147.125,147.3,147.12,147.215,300000000.0
2009-05-11 23:55:00,147.21,147.25,147.14,147.175,295200000.0
2009-05-12 00:00:00,147.175,147.21,147.12,147.165,187200000.0
2009-05-12 00:05:00,147.165,147.17,147.015,147.115,281600000.0
2009-05-12 00:10:00,147.13,147.21,147.11,147.185,415600000.0
2009-05-12 00:15:00,147.205,147.21,147.14,147.18,221400000.0
2009-05-12 00:20:00,147.18,147.275,147.18,147.275,279200000.0
2009-05-12 00:25:00,147.315,147.33,147.25,147.26,414600000.0
2009-05-12 00:30:00,147.26,147.36,147.155,147.29,593200000.0
2009-05-12 00:35:00,147.29,147.39,147.245,147.39,314000000.0
2009-05-12 00:40:00,147.39,147.475,147.335,147.47,239800000.0
2009-05-12 00:45:00,147.475,147.555,147.45,147.54,245600000.0
2009-05-12 00:50:00,147.54,147.605,147.375,147.41,459400000.0
2009-05-12 00:55:00,147.415,147.595,147.41,147.535,635600000.0
2009-05-12 01:00:00,147.525,147.615,147.455,147.48,659400000.0
2009-05-12 01:05:00,147.48,147.495,147.43,147.43,190600000.0
2009-05-12 01:10:00,147.445,147.555,147.43,147.535,292000000.0
2009-05-12 01:15:00,147.525,147.585,147.47,147.475,266200000.0
2009-05-12 01:20:00,147.475,147.495,147.43,147.43,92400000.0
2009-05-12 01:25:00,147.46,147.51,147.435,147.435,170600000.0
2009-05-12 01:30:00,147.44,147.595,147.43,147.535,147800000.0
2009-05-12 01:35:00,147.525,147.675,147.525,147.675,229200000.0
2009-05-12 01:40:00,147.67,147.815,147.6,147.76,529400000.0
2009-05-12 01:45:00,147.76,147.76,147.64,147.735,244400000.0
2009-05-12 01:50:00,147.735,147.76,147.6,147.625,417400000.0
2009-05-12 01:55:00,147.625,147.66,147.535,147.555,629200000.0
2009-05-12 02:00:00,147.555,147.625,147.51,147.62,660600000.0
2009-05-12 02:05:00,147.63,147.66,147.41,147.41,824800000.0
2009-05-12 02:10:00,147.385,147.49,147.385,147.44,584800000.0
2009-05-12 02:15:00,147.425,147.545,147.415,147.535,475600000.0
2009-05-12 02:20:00,147.525,147.62,147.515,147.595,529600000.0
2009-05-12 02:25:00,147.595,147.665,147.56,147.615,354600000.0
2009-05-12 02:30:00,147.625,147.625,147.465,147.53,476600000.0
2009-05-12 02:35:00,147.53,147.6,147.49,147.59,253000000.0
2009-05-12 02:40:00,147.59,147.78,147.59,147.75,491200000.0
2009-05-12 02:45:00,147.76,147.78,147.59,147.59,513600000.0
2009-05-12 02:50:00,147.605,147.7,147.52,147.525,520000000.0
2009-05-12 02:55:00,147.525,147.59,147.475,147.475,337000000.0
2009-05-12 03:00:00,147.475,147.48,147.4,147.43,477400000.0
2009-05-12 03:05:00,147.43,147.44,147.265,147.265,357400000.0
2009-05-12 03:10:00,147.26,147.29,147.09,147.105,479200000.0
2009-05-12 03:15:00,147.11,147.12,146.96,146.99,608200000.0
2009-05-12 03:20:00,146.99,147.025,146.82,146.865,664200000.0
2009-05-12 03:25:00,146.865,147.0,146.835,146.965,397200000.0
2009-05-12 03:30:00,146.965,147.03,146.82,146.855,490400000.0
2009-05-12 03:35:00,146.86,146.86,146.54,146.565,617000000.0
2009-05-12 03:40:00,146.57,146.59,146.415,146.495,646000000.0
2009-05-12 03:45:00,146.505,146.695,146.5,146.605,641600000.0
2009-05-12 03:50:00,146.6,146.675,146.555,146.625,535800000.0
2009-05-12 03:55:00,146.63,146.76,146.61,146.64,607000000.0
2009-05-12 04:00:00,146.64,146.88,146.6,146.83,575400000.0
2009-05-12 04:05:00,146.83,146.93,146.63,146.75,832800000.0
2009-05-12 04:10:00,146.75,146.89,146.695,146.71,611600000.0
2009-05-12 04:15:00,146.71,146.81,146.68,146.805,390400000.0
2009-05-12 04:20:00,146.805,147.035,146.74,146.995,475000000.0
2009-05-12 04:25:00,147.005,147.08,146.96,146.975,602400000.0
2009-05-12 04:30:00,146.975,146.975,146.815,146.92,539400000.0
2009-05-12 04:35:00,146.915,146.97,146.915,146.925,199000000.0
2009-05-12 04:40:00,146.92,147.13,146.915,147.11,382400000.0
2009-05-12 04:45:00,147.11,147.255,147.105,147.18,515000000.0
2009-05-12 04:50:00,147.18,147.19,146.995,147.035,439800000.0
2009-05-12 04:55:00,147.035,147.065,146.995,147.005,294200000.0
2009-05-12 05:00:00,147.005,147.12,147.0,147.115,191600000.0
2009-05-12 05:05:00,147.115,147.26,147.11,147.2,459200000.0
2009-05-12 05:10:00,147.21,147.395,147.185,147.38,555800000.0
2009-05-12 05:15:00,147.38,147.385,147.25,147.26,691200000.0
2009-05-12 05:20:00,147.265,147.27,147.09,147.105,431200000.0
2009-05-12 05:25:00,147.105,147.185,147.09,147.155,356400000.0
2009-05-12 05:30:00,147.16,147.32,147.135,147.32,560800000.0
2009-05-12 05:35:00,147.315,147.325,147.24,147.255,187200000.0
2009-05-12 05:40:00,147.28,147.29,147.22,147.245,255200000.0
2009-05-12 05:45:00,147.24,147.24,147.145,147.2,352200000.0
2009-05-12 05:50:00,147.19,147.19,147.135,147.145,98200000.0
2009-05-12 05:55:00,147.145,147.19,147.045,147.06,306600000.0
2009-05-12 06:00:00,147.06,147.1,146.945,146.96,511000000.0
2009-05-12 06:05:00,146.96,147.06,146.89,147.02,372800000.0
2009-05-12 06:10:00,147.02,147.1,146.97,147.055,282800000.0
2009-05-12 06:15:00,147.055,147.095,147.0,147.02,244600000.0
2009-05-12 06:20:00,147.01,147.02,146.95,146.975,196200000.0
2009-05-12 06:25:00,146.965,146.98,146.865,146.89,400000000.0
2009-05-12 06:30:00,146.89,146.95,146.855,146.945,292600000.0
2009-05-12 06:35:00,146.945,147.075,146.945,147.03,150800000.0
2009-05-12 06:40:00,147.035,147.065,146.985,147.0,218800000.0
2009-05-12 06:45:00,147.01,147.06,146.985,146.99,189200000.0
2009-05-12 06:50:00,146.99,147.015,146.92,146.985,270400000.0
2009-05-12 06:55:00,146.97,147.005,146.955,146.99,208000000.0
2009-05-12 07:00:00,146.99,147.045,146.955,146.96,298800000.0
2009-05-12 07:05:00,146.95,146.98,146.9,146.96,347400000.0
2009-05-12 07:10:00,146.965,146.98,146.91,146.915,271800000.0
2009-05-12 07:15:00,146.925,147.11,146.925,147.065,512200000.0
2009-05-12 07:20:00,147.065,147.1,147.04,147.06,355400000.0
2009-05-12 07:25:00,147.06,147.12,147.025,147.095,177600000.0
2009-05-12 07:30:00,147.095,147.22,147.095,147.175,489400000.0
2009-05-12 07:35:00,147.175,147.325,147.13,147.275,579200000.0
2009-05-12 07:40:00,147.28,147.28,147.16,147.175,901400000.0
2009-05-12 07:45:00,147.175,147.185,147.045,147.14,743600000.0
2009-05-12 07:50:00,147.155,147.195,147.1,147.1,392800000.0
2009-05-12 07:55:00,147.095,147.255,147.025,147.235,524600000.0
2009-05-12 08:00:00,147.245,147.295,147.205,147.28,615200000.0
2009-05-12 08:05:00,147.28,147.3,147.06,147.105,841800000.0
2009-05-12 08:10:00,147.105,147.155,147.075,147.115,664000000.0
2009-05-12 08:15:00,147.115,147.12,146.9,146.99,980800000.0
2009-05-12 08:20:00,146.985,147.1,146.91,147.035,863000000.0
2009-05-12 08:25:00,147.045,147.09,146.78,146.82,1117200000.0
2009-05-12 08:30:00,146.825,147.075,146.815,147.015,870000000.0
2009-05-12 08:35:00,147.01,147.07,146.955,146.97,1031400000.0
2009-05-12 08:40:00,146.97,147.005,146.92,146.975,1086600000.0
2009-05-12 08:45:00,146.975,147.05,146.95,147.005,930000000.0
2009-05-12 08:50:00,147.005,147.115,146.965,147.115,1292000000.0
2009-05-12 08:55:00,147.11,147.235,147.1,147.2,929400000.0
2009-05-12 09:00:00,147.19,147.34,147.19,147.305,1095000000.0
2009-05-12 09:05:00,147.305,147.48,147.26,147.48,1232600000.0
2009-05-12 09:10:00,147.48,147.56,147.415,147.535,1242800000.0
2009-05-12 09:15:00,147.54,147.71,147.51,147.62,1741800000.0
2009-05-12 09:20:00,147.605,147.925,147.59,147.865,1413400000.0
2009-05-12 09:25:00,147.86,147.9,147.715,147.74,1171000000.0
2009-05-12 09:30:00,147.745,147.9,147.72,147.81,1027200000.0
2009-05-12 09:35:00,147.81,148.01,147.75,147.995,1410800000.0
2009-05-12 09:40:00,148.0,148.15,148.0,148.05,1869600000.0
2009-05-12 09:45:00,148.055,148.07,147.97,148.035,1603399999.0
2009-05-12 09:50:00,148.04,148.065,147.985,148.015,1213200000.0
2009-05-12 09:55:00,148.015,148.445,147.975,148.42,1359400000.0
2009-05-12 10:00:00,148.42,148.5,148.26,148.36,1668300000.0
2009-05-12 10:05:00,148.38,148.51,148.25,148.41,1683200000.0
2009-05-12 10:10:00,148.41,148.535,148.35,148.475,2014000000.0
2009-05-12 10:15:00,148.48,148.79,148.46,148.77,1398700000.0
2009-05-12 10:20:00,148.77,148.81,148.595,148.605,1689400000.0
2009-05-12 10:25:00,148.605,148.86,148.59,148.615,2149900000.0
2009-05-12 10:30:00,148.625,149.045,148.59,149.025,1837200000.0
2009-05-12 10:35:00,149.035,149.045,148.745,148.755,1389900000.0
2009-05-12 10:40:00,148.75,148.79,148.665,148.685,1495200000.0
2009-05-12 10:45:00,148.715,149.005,148.705,148.89,1369900000.0
2009-05-12 10:50:00,148.895,148.985,148.86,148.97,1864600000.0
2009-05-12 10:55:00,148.97,149.02,148.835,148.88,1635600000.0
2009-05-12 11:00:00,148.88,149.22,148.85,149.155,1048100000.0
2009-05-12 11:05:00,149.135,149.255,149.125,149.165,1260600000.0
2009-05-12 11:10:00,149.165,149.36,149.165,149.26,1439300000.0
2009-05-12 11:15:00,149.26,149.485,149.26,149.32,1467800000.0
2009-05-12 11:20:00,149.32,149.36,149.13,149.135,1697200000.0
2009-05-12 11:25:00,149.135,149.215,149.025,149.05,1609800000.0
2009-05-12 11:30:00,149.055,149.15,148.965,149.085,1580800000.0
2009-05-12 11:35:00,149.075,149.105,148.885,148.89,2338400000.0
2009-05-12 11:40:00,148.91,149.07,148.865,148.97,2476900000.0
2009-05-12 11:45:00,148.975,149.165,148.975,149.09,1237200000.0
2009-05-12 11:50:00,149.09,149.285,149.085,149.25,1223400000.0
2009-05-12 11:55:00,149.25,149.27,149.145,149.215,1577000000.0
2009-05-12 12:00:00,149.215,149.275,149.135,149.17,1308800000.0
2009-05-12 12:05:00,149.16,149.295,149.145,149.21,1083400000.0
2009-05-12 12:10:00,149.21,149.295,149.15,149.175,1749800000.0
2009-05-12 12:15:00,149.175,149.18,148.995,149.035,1935000000.0
2009-05-12 12:20:00,149.025,149.05,148.805,148.82,1525600000.0
2009-05-12 12:25:00,148.82,148.885,148.64,148.66,2152200000.0
2009-05-12 12:30:00,148.65,148.75,148.625,148.66,1272400000.0
2009-05-12 12:35:00,148.66,148.79,148.635,148.75,1373000000.0
2009-05-12 12:40:00,148.75,148.885,148.73,148.865,1754800000.0
2009-05-12 12:45:00,148.86,148.97,148.86,148.91,1068600000.0
2009-05-12 12:50:00,148.91,148.95,148.81,148.83,2044400000.0
2009-05-12 12:55:00,148.835,148.875,148.665,148.73,1696000000.0
2009-05-12 13:00:00,148.73,148.78,148.59,148.625,1806400000.0
2009-05-12 13:05:00,148.625,148.69,148.51,148.655,1866200000.0
2009-05-12 13:10:00,148.655,148.71,148.64,148.665,969200000.0
2009-05-12 13:15:00,148.665,148.795,148.65,148.685,995400000.0
2009-05-12 13:20:00,148.68,148.73,148.61,148.615,892200000.0
2009-05-12 13:25:00,148.615,148.72,148.59,148.715,1250200000.0
2009-05-12 13:30:00,148.705,148.75,148.56,148.59,1246800000.0
2009-05-12 13:35:00,148.59,148.59,148.375,148.51,1137200000.0
2009-05-12 13:40:00,148.51,148.57,148.395,148.535,1414200000.0
2009-05-12 13:45:00,148.535,148.865,148.515,148.855,1583000000.0
2009-05-12 13:50:00,148.855,148.855,148.735,148.82,1855600000.0
2009-05-12 13:55:00,148.825,148.885,148.67,148.81,1542000000.0
2009-05-12 14:00:00,148.81,148.9,148.71,148.8,1353000000.0
2009-05-12 14:05:00,148.805,148.9,148.735,148.835,1731200000.0
2009-05-12 14:10:00,148.84,148.87,148.725,148.735,1278800000.0
2009-05-12 14:15:00,148.735,148.895,148.72,148.765,1354000000.0
2009-05-12 14:20:00,148.775,148.8,148.65,148.715,1648200000.0
2009-05-12 14:25:00,148.715,148.73,148.56,148.605,1916200000.0
2009-05-12 14:30:00,148.615,148.855,148.545,148.735,2170900000.0
2009-05-12 14:35:00,148.735,148.735,148.385,148.445,2484000000.0
2009-05-12 14:40:00,148.455,148.725,148.45,148.635,2365300000.0
2009-05-12 14:45:00,148.645,148.69,148.525,148.635,2292600000.0
2009-05-12 14:50:00,148.62,148.72,148.49,148.6,1979600000.0
2009-05-12 14:55:00,148.605,148.675,148.37,148.37,736800000.0
2009-05-12 15:00:00,148.365,148.865,148.345,148.625,1097400000.0
2009-05-12 15:05:00,148.625,148.705,148.52,148.55,1147600000.0
2009-05-12 15:10:00,148.555,148.61,148.47,148.51,993000000.0
2009-05-12 15:15:00,148.505,148.575,148.45,148.51,1112800000.0
2009-05-12 15:20:00,148.5,148.5,148.375,148.435,1436400000.0
2009-05-12 15:25:00,148.44,148.495,148.165,148.215,1709400000.0
2009-05-12 15:30:00,148.21,148.265,147.9,147.985,2127299998.0
2009-05-12 15:35:00,147.985,148.02,147.535,147.545,1348400000.0
2009-05-12 15:40:00,147.545,147.71,147.53,147.685,1735800000.0
2009-05-12 15:45:00,147.69,147.77,147.5,147.505,1607600000.0
2009-05-12 15:50:00,147.505,147.66,147.355,147.57,1300400000.0
2009-05-12 15:55:00,147.57,147.735,147.535,147.665,920000001.0
2009-05-12 16:00:00,147.665,147.67,147.46,147.55,1297200000.0
2009-05-12 16:05:00,147.54,147.55,147.07,147.195,1394600000.0
2009-05-12 16:10:00,147.21,147.21,146.825,146.855,1396000000.0
2009-05-12 16:15:00,146.87,147.22,146.845,147.19,1967400000.0
2009-05-12 16:20:00,147.195,147.41,147.16,147.35,2225600000.0
2009-05-12 16:25:00,147.35,147.38,147.155,147.165,1375600000.0
2009-05-12 16:30:00,147.165,147.255,147.09,147.095,1257200000.0
2009-05-12 16:35:00,147.095,147.175,146.995,147.135,1282400000.0
2009-05-12 16:40:00,147.135,147.27,147.05,147.26,1207000000.0
2009-05-12 16:45:00,147.28,147.505,147.225,147.425,939200000.0
2009-05-12 16:50:00,147.425,147.455,147.1,147.215,1368400000.0
2009-05-12 16:55:00,147.215,147.455,147.11,147.41,1489800000.0
2009-05-12 17:00:00,147.425,147.465,147.195,147.465,1608100001.0
2009-05-12 17:05:00,147.46,147.565,147.34,147.345,1837200000.0
2009-05-12 17:10:00,147.31,147.44,147.205,147.355,1756400000.0
2009-05-12 17:15:00,147.355,147.355,147.19,147.25,1532800000.0
2009-05-12 17:20:00,147.25,147.32,147.13,147.26,1543200000.0
2009-05-12 17:25:00,147.24,147.51,147.22,147.49,1566200000.0
2009-05-12 17:30:00,147.49,147.56,147.4,147.41,2124200000.0
2009-05-12 17:35:00,147.41,147.475,147.365,147.43,1063000000.0
2009-05-12 17:40:00,147.425,147.505,147.22,147.32,1215400000.0
2009-05-12 17:45:00,147.32,147.32,147.16,147.16,1045800000.0
2009-05-12 17:50:00,147.16,147.23,146.95,146.985,1255400000.0
2009-05-12 17:55:00,146.985,147.2,146.9,147.185,1296600000.0
2009-05-12 18:00:00,147.19,147.27,147.145,147.155,1406000000.0
2009-05-12 18:05:00,147.17,147.235,147.01,147.015,1272800001.0
2009-05-12 18:10:00,147.015,147.035,146.835,146.88,1192600000.0
2009-05-12 18:15:00,146.88,146.965,146.845,146.845,1320200000.0
2009-05-12 18:20:00,146.845,146.89,146.74,146.785,1379000000.0
2009-05-12 18:25:00,146.775,146.86,146.71,146.71,1022800000.0
2009-05-12 18:30:00,146.71,146.72,146.64,146.68,1001000000.0
2009-05-12 18:35:00,146.68,146.7,146.525,146.545,985000000.0
2009-05-12 18:40:00,146.545,146.855,146.535,146.835,880400000.0
2009-05-12 18:45:00,146.835,147.085,146.77,147.085,989200000.0
2009-05-12 18:50:00,147.085,147.085,146.86,146.865,1389600000.0
2009-05-12 18:55:00,146.85,146.86,146.3,146.44,1501000000.0
2009-05-12 19:00:00,146.44,146.575,146.34,146.555,1763400000.0
2009-05-12 19:05:00,146.555,146.585,146.5,146.575,1049200000.0
2009-05-12 19:10:00,146.575,146.695,146.52,146.685,596000000.0
2009-05-12 19:15:00,146.68,146.695,146.59,146.695,646000000.0
2009-05-12 19:20:00,146.695,146.885,146.695,146.815,801400000.0
2009-05-12 19:25:00,146.805,146.815,146.715,146.74,875600000.0
2009-05-12 19:30:00,146.735,146.735,146.63,146.685,1090200000.0
2009-05-12 19:35:00,146.675,146.92,146.655,146.915,742000000.0
2009-05-12 19:40:00,146.915,146.95,146.86,146.86,682800000.0
2009-05-12 19:45:00,146.86,146.86,146.705,146.82,887200000.0
2009-05-12 19:50:00,146.845,146.89,146.77,146.815,819400000.0
2009-05-12 19:55:00,146.815,146.815,146.61,146.625,993000000.0
2009-05-12 20:00:00,146.625,146.69,146.565,146.645,759400000.0
2009-05-12 20:05:00,146.645,146.745,146.62,146.735,794000000.0
2009-05-12 20:10:00,146.74,146.76,146.635,146.64,670800000.0
2009-05-12 20:15:00,146.65,146.68,146.56,146.575,466200000.0
2009-05-12 20:20:00,146.58,146.65,146.55,146.595,400000000.0
2009-05-12 20:25:00,146.595,146.71,146.585,146.65,786000000.0
2009-05-12 20:30:00,146.65,146.655,146.55,146.625,750600000.0
2009-05-12 20:35:00,146.63,146.77,146.615,146.735,667600000.0
2009-05-12 20:40:00,146.725,146.96,146.725,146.9,967800000.0
2009-05-12 20:45:00,146.91,146.92,146.835,146.915,655200000.0
2009-05-12 20:50:00,146.905,147.07,146.905,147.07,459800000.0
2009-05-12 20:55:00,147.075,147.385,147.07,147.18,1592000000.0
2009-05-12 21:00:00,147.18,147.31,147.165,147.275,1491800000.0
2009-05-12 21:05:00,147.275,147.295,147.165,147.235,948200000.0
2009-05-12 21:10:00,147.235,147.265,147.14,147.215,739200000.0
2009-05-12 21:15:00,147.215,147.255,147.19,147.24,422800000.0
2009-05-12 21:20:00,147.25,147.255,147.16,147.24,556400000.0
2009-05-12 21:25:00,147.24,147.375,147.215,147.34,1024600000.0
2009-05-12 21:30:00,147.34,147.49,147.335,147.455,1844600000.0
2009-05-12 21:35:00,147.46,147.46,147.36,147.36,580200000.0
2009-05-12 21:40:00,147.36,147.37,147.23,147.235,688400000.0
2009-05-12 21:45:00,147.235,147.28,147.205,147.215,944200000.0
2009-05-12 21:50:00,147.215,147.215,147.1,147.11,579800000.0
2009-05-12 21:55:00,147.11,147.14,147.01,147.085,1107800000.0
2009-05-12 22:00:00,147.095,147.22,147.07,147.205,1019400000.0
2009-05-12 22:05:00,147.205,147.225,147.165,147.195,488000000.0
2009-05-12 22:10:00,147.19,147.24,147.16,147.2,506000000.0
2009-05-12 22:15:00,147.2,147.32,147.185,147.29,285600000.0
2009-05-12 22:20:00,147.31,147.335,147.225,147.3,329800000.0
2009-05-12 22:25:00,147.29,147.31,147.245,147.29,445600000.0
2009-05-12 22:30:00,147.285,147.29,147.235,147.275,496600000.0
2009-05-12 22:35:00,147.28,147.365,147.28,147.325,406400000.0
2009-05-12 22:40:00,147.325,147.38,147.3,147.37,340400000.0
2009-05-12 22:45:00,147.365,147.415,147.36,147.41,397800000.0
2009-05-12 22:50:00,147.41,147.435,147.265,147.265,795400000.0
2009-05-12 22:55:00,147.275,147.31,147.215,147.26,264200000.0
2009-05-12 23:00:00,147.25,147.275,147.2,147.235,88400000.0
2009-05-12 23:05:00,147.235,147.305,147.235,147.265,90400000.0
2009-05-12 23:10:00,147.26,147.275,147.245,147.27,67000000.0
2009-05-12 23:15:00,147.27,147.27,147.173,147.215,112600000.0
2009-05-12 23:20:00,147.215,147.28,147.2,147.26,180600000.0
2009-05-12 23:25:00,147.265,147.275,147.22,147.23,192200000.0
2009-05-12 23:30:00,147.23,147.24,147.14,147.145,152600000.0
2009-05-12 23:35:00,147.14,147.165,147.08,147.135,334000000.0
2009-05-12 23:40:00,147.135,147.145,146.91,147.06,303400000.0
2009-05-12 23:45:00,147.06,147.095,147.06,147.08,122000000.0
2009-05-12 23:50:00,147.065,147.12,147.05,147.12,98600000.0
2009-05-12 23:55:00,147.125,147.125,147.055,147.085,100400000.0
2009-05-13 00:00:00,147.09,147.185,147.035,147.115,475600000.0
2009-05-13 00:05:00,147.105,147.17,147.085,147.125,339600000.0
2009-05-13 00:10:00,147.105,147.215,147.095,147.2,296200000.0
2009-05-13 00:15:00,147.21,147.21,147.095,147.2,349200000.0
2009-05-13 00:20:00,147.2,147.245,147.17,147.24,325800000.0
2009-05-13 00:25:00,147.24,147.28,147.21,147.265,269000000.0
2009-05-13 00:30:00,147.305,147.445,147.295,147.44,262800000.0
2009-05-13 00:35:00,147.45,147.455,147.355,147.36,305800000.0
2009-05-13 00:40:00,147.36,147.385,147.315,147.32,195600000.0
2009-05-13 00:45:00,147.315,147.345,147.265,147.315,237000000.0
2009-05-13 00:50:00,147.325,147.36,147.29,147.345,105200000.0
2009-05-13 00:55:00,147.33,147.34,147.23,147.28,465800000.0
2009-05-13 01:00:00,147.28,147.28,147.235,147.24,396400000.0
2009-05-13 01:05:00,147.25,147.25,147.175,147.195,176800000.0
2009-05-13 01:10:00,147.2,147.21,147.005,147.065,463600000.0
2009-05-13 01:15:00,147.065,147.17,146.985,147.14,976400000.0
2009-05-13 01:20:00,147.14,147.145,147.005,147.045,1028000000.0
2009-05-13 01:25:00,147.045,147.125,147.015,147.035,604400000.0
2009-05-13 01:30:00,147.04,147.075,146.91,147.045,793600000.0
2009-05-13 01:35:00,147.045,147.24,146.98,147.16,788000000.0
2009-05-13 01:40:00,147.155,147.2,147.04,147.08,852400000.0
2009-05-13 01:45:00,147.08,147.115,147.0,147.075,489600000.0
2009-05-13 01:50:00,147.075,147.13,147.015,147.085,558000000.0
2009-05-13 01:55:00,147.085,147.165,147.075,147.135,1037000000.0
2009-05-13 02:00:00,147.135,147.22,147.105,147.18,1289600000.0
2009-05-13 02:05:00,147.18,147.205,147.065,147.17,1043600000.0
2009-05-13 02:10:00,147.17,147.275,147.105,147.245,1190000000.0
2009-05-13 02:15:00,147.245,147.285,147.18,147.19,857200000.0
2009-05-13 02:20:00,147.19,147.315,147.115,147.2,1197000000.0
2009-05-13 02:25:00,147.21,147.235,146.995,147.045,1271800000.0
2009-05-13 02:30:00,147.04,147.055,146.865,146.955,1010000000.0
2009-05-13 02:35:00,146.955,146.965,146.8,146.815,1007000000.0
2009-05-13 02:40:00,146.83,146.91,146.76,146.855,1264200000.0
2009-05-13 02:45:00,146.86,146.915,146.785,146.9,757600000.0
2009-05-13 02:50:00,146.905,146.925,146.8,146.81,484400000.0
2009-05-13 02:55:00,146.815,146.84,146.575,146.685,1127000000.0
2009-05-13 03:00:00,146.685,146.735,146.505,146.67,866600000.0
2009-05-13 03:05:00,146.67,146.755,146.605,146.735,926400000.0
2009-05-13 03:10:00,146.73,146.83,146.62,146.825,899000000.0
2009-05-13 03:15:00,146.825,146.955,146.745,146.925,726400000.0
2009-05-13 03:20:00,146.935,146.99,146.845,146.865,550200000.0
2009-05-13 03:25:00,146.865,146.885,146.77,146.865,978000000.0
2009-05-13 03:30:00,146.865,146.88,146.78,146.815,608600000.0
2009-05-13 03:35:00,146.81,146.96,146.8,146.905,714200000.0
2009-05-13 03:40:00,146.905,147.045,146.895,146.985,1119200000.0
2009-05-13 03:45:00,146.98,147.095,146.915,146.935,695800000.0
2009-05-13 03:50:00,146.925,146.985,146.9,146.98,602800000.0
2009-05-13 03:55:00,147.005,147.055,146.895,147.04,752000000.0
2009-05-13 04:00:00,147.04,147.24,147.035,147.215,557600000.0
2009-05-13 04:05:00,147.215,147.285,147.165,147.19,468800000.0
2009-05-13 04:10:00,147.215,147.235,147.095,147.155,667200000.0
2009-05-13 04:15:00,147.145,147.165,147.095,147.115,500000000.0
2009-05-13 04:20:00,147.125,147.17,147.07,147.17,580400000.0
2009-05-13 04:25:00,147.17,147.245,147.1,147.1,358800000.0
2009-05-13 04:30:00,147.065,147.105,147.05,147.065,308200000.0
2009-05-13 04:35:00,147.065,147.17,147.045,147.145,400400000.0
2009-05-13 04:40:00,147.15,147.16,147.045,147.145,530600000.0
2009-05-13 04:45:00,147.145,147.15,147.035,147.04,384000000.0
2009-05-13 04:50:00,147.04,147.15,147.04,147.085,269200000.0
2009-05-13 04:55:00,147.085,147.17,147.085,147.125,394800000.0
2009-05-13 05:00:00,147.125,147.215,147.105,147.115,304800000.0
2009-05-13 05:05:00,147.105,147.15,147.02,147.055,208400000.0
2009-05-13 05:10:00,147.055,147.06,146.985,146.995,234000000.0
2009-05-13 05:15:00,147.005,147.085,146.985,147.07,306800000.0
2009-05-13 05:20:00,147.07,147.095,147.045,147.05,509800000.0
2009-05-13 05:25:00,147.045,147.16,147.045,147.135,358000000.0
2009-05-13 05:30:00,147.14,147.185,147.055,147.13,562200000.0
2009-05-13 05:35:00,147.13,147.13,147.06,147.12,114400000.0
2009-05-13 05:40:00,147.125,147.245,147.115,147.235,356000000.0
2009-05-13 05:45:00,147.235,147.235,147.195,147.22,209200000.0
2009-05-13 05:50:00,147.22,147.225,147.15,147.18,268800000.0
2009-05-13 05:55:00,147.19,147.23,147.165,147.22,160800000.0
2009-05-13 06:00:00,147.215,147.445,147.205,147.44,584000000.0
2009-05-13 06:05:00,147.435,147.59,147.425,147.515,909800000.0
2009-05-13 06:10:00,147.515,147.515,147.355,147.38,472000000.0
2009-05-13 06:15:00,147.365,147.375,147.285,147.32,553800000.0
2009-05-13 06:20:00,147.32,147.405,147.295,147.3,371200000.0
2009-05-13 06:25:00,147.295,147.395,147.275,147.38,386800000.0
2009-05-13 06:30:00,147.33,147.425,147.32,147.395,359200000.0
2009-05-13 06:35:00,147.385,147.445,147.38,147.43,529600000.0
2009-05-13 06:40:00,147.43,147.53,147.425,147.515,640600000.0
2009-05-13 06:45:00,147.52,147.535,147.42,147.48,437400000.0
2009-05-13 06:50:00,147.48,147.545,147.43,147.52,598400000.0
2009-05-13 06:55:00,147.525,147.64,147.495,147.64,365600000.0
2009-05-13 07:00:00,147.64,147.655,147.47,147.54,582000000.0
2009-05-13 07:05:00,147.53,147.585,147.49,147.57,478800000.0
2009-05-13 07:10:00,147.575,147.81,147.575,147.67,799000000.0
2009-05-13 07:15:00,147.67,147.785,147.65,147.78,247600000.0
2009-05-13 07:20:00,147.78,148.02,147.765,148.005,564000000.0
2009-05-13 07:25:00,148.01,148.085,147.93,147.935,539000000.0
2009-05-13 07:30:00,147.935,147.935,147.72,147.765,815600000.0
2009-05-13 07:35:00,147.765,147.895,147.755,147.805,697800000.0
2009-05-13 07:40:00,147.8,147.88,147.785,147.86,486800000.0
2009-05-13 07:45:00,147.865,147.885,147.815,147.855,485200000.0
2009-05-13 07:50:00,147.855,147.965,147.83,147.87,1237000000.0
2009-05-13 07:55:00,147.87,147.88,147.685,147.685,1150600000.0
2009-05-13 08:00:00,147.68,147.715,147.485,147.51,1886599999.0
2009-05-13 08:05:00,147.5,147.71,147.49,147.655,1821000000.0
2009-05-13 08:10:00,147.655,147.715,147.61,147.62,1613600000.0
2009-05-13 08:15:00,147.62,147.65,147.58,147.62,544400000.0
2009-05-13 08:20:00,147.625,147.655,147.565,147.605,220800000.0
2009-05-13 08:25:00,147.605,147.76,147.54,147.735,1088300000.0
2009-05-13 08:30:00,147.725,147.785,147.71,147.755,1645800000.0
2009-05-13 08:35:00,147.775,147.81,147.665,147.775,2066200000.0
2009-05-13 08:40:00,147.775,147.775,147.475,147.495,1933599999.0
2009-05-13 08:45:00,147.495,147.59,147.48,147.525,1389800000.0
2009-05-13 08:50:00,147.525,147.545,147.435,147.455,2061000000.0
2009-05-13 08:55:00,147.455,147.49,147.3,147.335,1498800000.0
2009-05-13 09:00:00,147.335,147.465,147.185,147.205,2000400000.0
2009-05-13 09:05:00,147.205,147.235,146.835,146.85,1864400000.0
2009-05-13 09:10:00,146.865,146.93,146.69,146.72,1663200000.0
2009-05-13 09:15:00,146.72,146.75,146.55,146.74,1168000000.0
2009-05-13 09:20:00,146.75,146.775,146.49,146.625,1512600000.0
2009-05-13 09:25:00,146.63,146.78,146.62,146.74,1398000000.0
2009-05-13 09:30:00,146.76,146.76,146.565,146.645,1713600000.0
2009-05-13 09:35:00,146.65,146.88,146.625,146.755,1580000000.0
2009-05-13 09:40:00,146.755,147.015,146.755,146.93,1543500000.0
2009-05-13 09:45:00,146.925,147.41,146.92,147.38,1902000000.0
2009-05-13 09:50:00,147.375,147.375,147.145,147.3,1895600000.0
2009-05-13 09:55:00,147.3,147.315,147.09,147.14,2212800000.0
2009-05-13 10:00:00,147.145,147.225,147.03,147.07,2279000000.0
2009-05-13 10:05:00,147.065,147.155,147.015,147.085,2233600000.0
2009-05-13 10:10:00,147.085,147.265,147.075,147.14,2720000000.0
2009-05-13 10:15:00,147.14,147.265,146.97,146.975,2844000000.0
2009-05-13 10:20:00,146.975,147.1,146.87,146.885,2538800000.0
2009-05-13 10:25:00,146.89,147.015,146.745,146.86,2670400000.0
2009-05-13 10:30:00,146.87,146.885,146.775,146.88,1801000000.0
2009-05-13 10:35:00,146.88,147.225,146.86,147.095,2430400000.0
2009-05-13 10:40:00,147.09,147.285,147.08,147.185,2535800000.0
2009-05-13 10:45:00,147.18,147.53,147.18,147.505,2868999998.0
2009-05-13 10:50:00,147.51,147.7,147.45,147.665,3577600003.0
2009-05-13 10:55:00,147.665,147.675,147.465,147.48,2896000001.0
2009-05-13 11:00:00,147.48,147.485,147.33,147.41,2390400002.0
2009-05-13 11:05:00,147.405,147.43,147.245,147.255,2260400000.0
2009-05-13 11:10:00,147.255,147.405,147.115,147.35,2259800001.0
2009-05-13 11:15:00,147.35,147.525,147.3,147.355,2139600000.0
2009-05-13 11:20:00,147.35,147.47,147.295,147.4,2091200000.0
2009-05-13 11:25:00,147.4,147.41,147.25,147.3,2249600000.0
2009-05-13 11:30:00,147.3,147.42,146.69,146.79,2233400000.0
2009-05-13 11:35:00,146.79,146.93,146.63,146.88,2602000000.0
2009-05-13 11:40:00,146.875,146.875,146.405,146.45,2387600000.0
2009-05-13 11:45:00,146.455,146.48,146.065,146.08,2282199999.0
2009-05-13 11:50:00,146.035,146.04,145.735,145.785,1906300000.0
2009-05-13 11:55:00,145.785,145.85,145.495,145.69,2556200000.0
2009-05-13 12:00:00,145.68,145.76,145.4,145.665,2151000000.0
2009-05-13 12:05:00,145.665,146.095,145.645,146.045,1947099998.0
2009-05-13 12:10:00,146.045,146.2,145.88,146.065,1257800000.0
2009-05-13 12:15:00,146.065,146.065,145.8,145.82,1216000000.0
2009-05-13 12:20:00,145.82,146.075,145.805,145.98,891600000.0
2009-05-13 12:25:00,145.98,146.105,145.695,145.7,903400000.0
2009-05-13 12:30:00,145.695,145.83,145.63,145.75,1232400000.0
2009-05-13 12:35:00,145.745,145.85,145.65,145.68,908200000.0
2009-05-13 12:40:00,145.68,145.775,145.605,145.615,1180200000.0
2009-05-13 12:45:00,145.615,145.66,145.365,145.535,913300000.0
2009-05-13 12:50:00,145.54,145.75,145.525,145.71,1091000000.0
2009-05-13 12:55:00,145.71,145.715,145.54,145.6,1771800000.0
2009-05-13 13:00:00,145.595,145.875,145.59,145.86,1282000000.0
2009-05-13 13:05:00,145.865,146.055,145.78,145.86,1405200000.0
2009-05-13 13:10:00,145.85,145.905,145.73,145.75,842800000.0
2009-05-13 13:15:00,145.75,145.78,145.315,145.49,1533800000.0
2009-05-13 13:20:00,145.485,145.485,145.305,145.45,1204000000.0
2009-05-13 13:25:00,145.44,145.47,145.36,145.415,768800000.0
2009-05-13 13:30:00,145.42,145.47,145.165,145.19,1698000000.0
2009-05-13 13:35:00,145.19,145.245,145.075,145.225,1956600000.0
2009-05-13 13:40:00,145.215,145.22,145.055,145.185,1839800001.0
2009-05-13 13:45:00,145.185,145.35,145.135,145.215,1687200000.0
2009-05-13 13:50:00,145.2,145.295,145.155,145.25,1410000000.0
2009-05-13 13:55:00,145.245,145.3,145.185,145.265,1348399999.0
2009-05-13 14:00:00,145.26,145.51,145.21,145.43,1758100000.0
2009-05-13 14:05:00,145.445,145.55,145.385,145.515,2229000000.0
2009-05-13 14:10:00,145.51,145.565,145.36,145.445,1934600000.0
2009-05-13 14:15:00,145.445,145.615,145.41,145.585,1907000000.0
2009-05-13 14:20:00,145.575,145.685,145.575,145.63,1699200000.0
2009-05-13 14:25:00,145.63,146.015,145.595,145.86,1845400000.0
2009-05-13 14:30:00,145.895,145.925,145.18,145.325,2049300000.0
2009-05-13 14:35:00,145.335,145.34,144.88,145.045,2084600000.0
2009-05-13 14:40:00,145.04,145.325,144.975,145.295,2172600000.0
2009-05-13 14:45:00,145.295,145.5,145.295,145.48,2301199999.0
2009-05-13 14:50:00,145.48,145.485,145.285,145.375,1925600000.0
2009-05-13 14:55:00,145.385,145.41,145.25,145.39,2093600000.0
2009-05-13 15:00:00,145.39,145.64,145.375,145.6,2565799999.0
2009-05-13 15:05:00,145.6,145.645,145.42,145.49,2515111400.0
2009-05-13 15:10:00,145.49,145.54,145.285,145.29,2182999997.0
2009-05-13 15:15:00,145.295,145.325,145.13,145.135,2355200000.0
2009-05-13 15:20:00,145.14,145.215,145.05,145.185,2264599999.0
2009-05-13 15:25:00,145.19,145.37,145.17,145.345,2182399999.0
2009-05-13 15:30:00,145.345,145.465,145.28,145.37,2932599995.0
2009-05-13 15:35:00,145.36,145.375,144.995,145.045,3342099998.0
2009-05-13 15:40:00,145.045,145.17,144.905,145.165,2626599998.0
2009-05-13 15:45:00,145.165,145.38,145.11,145.335,2931199998.0
2009-05-13 15:50:00,145.33,145.41,145.255,145.33,2801999999.0
2009-05-13 15:55:00,145.34,145.54,145.34,145.42,3101200001.0
2009-05-13 16:00:00,145.415,145.445,145.265,145.355,3118000000.0
2009-05-13 16:05:00,145.355,145.53,145.345,145.405,2588000000.0
2009-05-13 16:10:00,145.405,145.63,145.395,145.6,2888999996.0
2009-05-13 16:15:00,145.585,145.845,145.57,145.745,3046199997.0
2009-05-13 16:20:00,145.75,145.83,145.62,145.82,3023200000.0
2009-05-13 16:25:00,145.815,145.945,145.805,145.91,2763600000.0
2009-05-13 16:30:00,145.92,146.08,145.905,146.05,2465400000.0
2009-05-13 16:35:00,146.065,146.08,145.86,145.905,2669199999.0
2009-05-13 16:40:00,145.905,145.915,145.755,145.775,1859999999.0
2009-05-13 16:45:00,145.775,145.775,145.585,145.645,2789400000.0
2009-05-13 16:50:00,145.64,145.71,145.525,145.56,2565599999.0
2009-05-13 16:55:00,145.555,145.645,145.475,145.6,2803999998.0
2009-05-13 17:00:00,145.61,145.75,145.495,145.69,2673400000.0
2009-05-13 17:05:00,145.7,145.725,145.5,145.5,2202400000.0
2009-05-13 17:10:00,145.495,145.725,145.485,145.615,2342999999.0
2009-05-13 17:15:00,145.62,145.68,145.535,145.595,2895599999.0
2009-05-13 17:20:00,145.59,145.74,145.515,145.56,3028800001.0
2009-05-13 17:25:00,145.565,145.635,145.51,145.595,3260799999.0
2009-05-13 17:30:00,145.595,145.62,145.31,145.32,3251199999.0
2009-05-13 17:35:00,145.325,145.475,145.245,145.275,2700000000.0
2009-05-13 17:40:00,145.295,145.36,145.175,145.31,2928000000.0
2009-05-13 17:45:00,145.32,145.465,145.28,145.46,3334600000.0
2009-05-13 17:50:00,145.465,145.485,145.13,145.17,3249000001.0
2009-05-13 17:55:00,145.175,145.265,145.055,145.175,3195199999.0
2009-05-13 18:00:00,145.175,145.44,145.175,145.345,2531199999.0
2009-05-13 18:05:00,145.355,145.45,145.34,145.42,1852800000.0
2009-05-13 18:10:00,145.415,145.775,145.4,145.72,2695200000.0
2009-05-13 18:15:00,145.71,145.765,145.545,145.58,2364600000.0
2009-05-13 18:20:00,145.59,145.66,145.535,145.585,2115200000.0
2009-05-13 18:25:00,145.585,145.595,145.51,145.555,1627200000.0
2009-05-13 18:30:00,145.545,145.565,145.33,145.335,1904800000.0
2009-05-13 18:35:00,145.335,145.56,145.335,145.485,2713800001.0
2009-05-13 18:40:00,145.48,145.55,145.455,145.52,1753600000.0
2009-05-13 18:45:00,145.52,145.52,145.37,145.46,1820800000.0
2009-05-13 18:50:00,145.46,145.475,145.305,145.32,1812800000.0
2009-05-13 18:55:00,145.315,145.325,145.105,145.155,1857600000.0
2009-05-13 19:00:00,145.15,145.25,145.125,145.17,1622000000.0
2009-05-13 19:05:00,145.175,145.175,144.87,144.89,2276800000.0
2009-05-13 19:10:00,144.895,145.075,144.865,145.055,1785600000.0
2009-05-13 19:15:00,145.055,145.26,145.055,145.12,1927200000.0
2009-05-13 19:20:00,145.105,145.265,145.1,145.19,1732800000.0
2009-05-13 19:25:00,145.185,145.2,145.035,145.1,2075400000.0
2009-05-13 19:30:00,145.105,145.2,145.045,145.155,2285600000.0
2009-05-13 19:35:00,145.165,145.295,145.14,145.27,1949600000.0
2009-05-13 19:40:00,145.27,145.355,145.2,145.215,1897600000.0
2009-05-13 19:45:00,145.215,145.24,145.12,145.13,1433600000.0
2009-05-13 19:50:00,145.13,145.295,145.07,145.255,1642400000.0
2009-05-13 19:55:00,145.27,145.27,145.145,145.225,1121600000.0
2009-05-13 20:00:00,145.225,145.26,145.105,145.115,1484800000.0
2009-05-13 20:05:00,145.11,145.18,145.02,145.05,1589800000.0
2009-05-13 20:10:00,145.055,145.16,144.99,145.05,2079800000.0
2009-05-13 20:15:00,145.045,145.08,144.95,145.0,1887600000.0
2009-05-13 20:20:00,145.0,145.02,144.895,144.905,2022400000.0
2009-05-13 20:25:00,144.91,145.115,144.885,145.015,1771200000.0
2009-05-13 20:30:00,145.015,145.1,145.0,145.065,1275200000.0
2009-05-13 20:35:00,145.065,145.1,145.025,145.085,960800000.0
2009-05-13 20:40:00,145.085,145.155,145.025,145.11,1611800000.0
2009-05-13 20:45:00,145.11,145.11,144.74,144.86,1656600001.0
2009-05-13 20:50:00,144.86,144.86,144.545,144.55,2541600000.0
2009-05-13 20:55:00,144.55,144.885,144.545,144.84,2085400000.0
2009-05-13 21:00:00,144.835,144.92,144.695,144.72,1880399999.0
2009-05-13 21:05:00,144.72,144.745,144.655,144.725,1782599999.0
2009-05-13 21:10:00,144.72,144.815,144.59,144.59,1500200000.0
2009-05-13 21:15:00,144.605,144.605,144.35,144.405,2299199999.0
2009-05-13 21:20:00,144.4,144.455,144.31,144.385,2313000001.0
2009-05-13 21:25:00,144.36,144.415,144.28,144.4,1651599999.0
2009-05-13 21:30:00,144.405,144.48,144.31,144.47,1429600000.0
2009-05-13 21:35:00,144.47,144.6,144.43,144.44,2199000001.0
2009-05-13 21:40:00,144.44,144.5,144.26,144.33,2042400000.0
2009-05-13 21:45:00,144.325,144.49,144.31,144.435,1505200000.0
2009-05-13 21:50:00,144.435,144.495,144.305,144.34,1787600000.0
2009-05-13 21:55:00,144.325,144.35,144.18,144.245,1587600000.0
2009-05-13 22:00:00,144.24,144.375,144.21,144.37,1589599999.0
2009-05-13 22:05:00,144.37,144.415,144.34,144.4,725200000.0
2009-05-13 22:10:00,144.4,144.515,144.385,144.4,857400000.0
2009-05-13 22:15:00,144.39,144.545,144.39,144.44,934400000.0
2009-05-13 22:20:00,144.44,144.44,144.295,144.32,576400000.0
2009-05-13 22:25:00,144.32,144.335,144.27,144.295,644400000.0
2009-05-13 22:30:00,144.295,144.36,144.24,144.265,834000000.0
2009-05-13 22:35:00,144.275,144.35,144.26,144.325,474400000.0
2009-05-13 22:40:00,144.31,144.36,144.175,144.265,943400000.0
2009-05-13 22:45:00,144.265,144.325,144.215,144.235,742800000.0
2009-05-13 22:50:00,144.24,144.365,144.225,144.335,473600000.0
2009-05-13 22:55:00,144.335,144.41,144.305,144.4,346800000.0
2009-05-13 23:00:00,144.4,144.475,144.385,144.405,195200000.0
2009-05-13 23:05:00,144.405,144.44,144.355,144.43,228800000.0
2009-05-13 23:10:00,144.435,144.52,144.395,144.505,478400000.0
2009-05-13 23:15:00,144.505,144.52,144.43,144.48,462800000.0
2009-05-13 23:20:00,144.485,144.59,144.48,144.545,218400000.0
2009-05-13 23:25:00,144.545,144.575,144.465,144.565,403600000.0
2009-05-13 23:30:00,144.565,144.615,144.55,144.595,552400000.0
2009-05-13 23:35:00,144.595,144.595,144.575,144.575,90000000.0
2009-05-13 23:40:00,144.575,144.6,144.546,144.6,444800000.0
2009-05-13 23:45:00,144.6,144.625,144.59,144.615,330400000.0
2009-05-13 23:50:00,144.615,144.64,144.54,144.55,694400000.0
2009-05-13 23:55:00,144.59,144.59,144.355,144.355,448200000.0
2009-05-14 00:00:00,144.365,144.375,144.06,144.1,762900000.0
2009-05-14 00:05:00,144.09,144.225,144.075,144.225,700400000.0
2009-05-14 00:10:00,144.24,144.44,144.23,144.415,515200000.0
2009-05-14 00:15:00,144.415,144.43,144.395,144.42,329600000.0
2009-05-14 00:20:00,144.42,144.45,144.405,144.445,384000000.0
2009-05-14 00:25:00,144.445,144.46,144.405,144.445,355200000.0
2009-05-14 00:30:00,144.45,144.53,144.445,144.53,406400000.0
2009-05-14 00:35:00,144.53,144.585,144.47,144.49,647400000.0
2009-05-14 00:40:00,144.49,144.5,144.455,144.465,362200000.0
2009-05-14 00:45:00,144.46,144.585,144.445,144.52,648000000.0
2009-05-14 00:50:00,144.52,144.54,144.285,144.33,1113400000.0
2009-05-14 00:55:00,144.33,144.465,144.315,144.425,1104000000.0
2009-05-14 01:00:00,144.435,144.51,144.425,144.465,598000000.0
2009-05-14 01:05:00,144.455,144.59,144.455,144.58,894800000.0
2009-05-14 01:10:00,144.58,144.585,144.445,144.445,753800001.0
2009-05-14 01:15:00,144.445,144.452,144.396,144.43,479400000.0
2009-05-14 01:20:00,144.43,144.61,144.43,144.5,600000000.0
2009-05-14 01:25:00,144.51,144.59,144.485,144.535,388800000.0
2009-05-14 01:30:00,144.52,144.6,144.385,144.45,796000000.0
2009-05-14 01:35:00,144.445,144.46,144.35,144.445,422000000.0
2009-05-14 01:40:00,144.445,144.465,144.325,144.4,428400000.0
2009-05-14 01:45:00,144.405,144.445,144.175,144.205,435000000.0
2009-05-14 01:50:00,144.205,144.205,143.88,144.005,1534800000.0
2009-05-14 01:55:00,144.005,144.175,143.97,144.05,1604400000.0
2009-05-14 02:00:00,144.035,144.17,143.85,143.895,1692400000.0
2009-05-14 02:05:00,143.915,144.115,143.905,144.08,1165600000.0
2009-05-14 02:10:00,144.105,144.14,144.015,144.045,1131800000.0
2009-05-14 02:15:00,144.055,144.085,143.98,144.01,1125600000.0
2009-05-14 02:20:00,144.02,144.19,144.015,144.18,1029400000.0
2009-05-14 02:25:00,144.195,144.335,144.115,144.295,1075200000.0
2009-05-14 02:30:00,144.29,144.415,144.22,144.355,1344400000.0
2009-05-14 02:35:00,144.365,144.385,144.26,144.385,1101200000.0
2009-05-14 02:40:00,144.365,144.41,144.22,144.25,960600000.0
2009-05-14 02:45:00,144.25,144.31,144.18,144.295,1248400000.0
2009-05-14 02:50:00,144.285,144.47,144.28,144.455,1291800000.0
2009-05-14 02:55:00,144.445,144.57,144.42,144.5,1681200000.0
2009-05-14 03:00:00,144.5,144.64,144.415,144.62,1831000000.0
2009-05-14 03:05:00,144.62,144.895,144.555,144.815,1452000000.0
2009-05-14 03:10:00,144.815,144.875,144.69,144.725,1253000000.0
2009-05-14 03:15:00,144.735,144.785,144.63,144.68,1147400000.0
2009-05-14 03:20:00,144.675,144.76,144.62,144.715,1530200000.0
2009-05-14 03:25:00,144.715,144.91,144.715,144.9,1254400000.0
2009-05-14 03:30:00,144.885,144.885,144.69,144.815,1773800000.0
2009-05-14 03:35:00,144.81,144.9,144.785,144.825,1807200000.0
2009-05-14 03:40:00,144.82,144.82,144.675,144.69,1296200000.0
2009-05-14 03:45:00,144.69,144.725,144.61,144.64,1244000000.0
2009-05-14 03:50:00,144.64,144.68,144.535,144.63,1170400000.0
2009-05-14 03:55:00,144.63,144.63,144.445,144.51,830800000.0
2009-05-14 04:00:00,144.505,144.53,144.395,144.5,1200600000.0
2009-05-14 04:05:00,144.485,144.57,144.485,144.55,817200000.0
2009-05-14 04:10:00,144.565,144.61,144.52,144.61,977200000.0
2009-05-14 04:15:00,144.605,144.605,144.41,144.445,567400000.0
2009-05-14 04:20:00,144.445,144.54,144.44,144.53,877400000.0
2009-05-14 04:25:00,144.52,144.52,144.365,144.39,555400000.0
2009-05-14 04:30:00,144.39,144.415,144.31,144.4,796400000.0
2009-05-14 04:35:00,144.41,144.41,144.285,144.325,627600000.0
2009-05-14 04:40:00,144.325,144.325,144.195,144.21,961400000.0
2009-05-14 04:45:00,144.225,144.27,144.19,144.27,777600000.0
2009-05-14 04:50:00,144.27,144.38,144.235,144.275,1139200000.0
2009-05-14 04:55:00,144.275,144.29,144.23,144.285,1274800000.0
2009-05-14 05:00:00,144.29,144.29,144.19,144.225,879200000.0
2009-05-14 05:05:00,144.23,144.245,144.19,144.215,783600000.0
2009-05-14 05:10:00,144.215,144.305,144.185,144.305,696400000.0
2009-05-14 05:15:00,144.305,144.355,144.26,144.285,537600000.0
2009-05-14 05:20:00,144.28,144.3,144.22,144.27,516400000.0
2009-05-14 05:25:00,144.27,144.335,144.14,144.16,1402200000.0
2009-05-14 05:30:00,144.165,144.23,144.16,144.2,430200000.0
2009-05-14 05:35:00,144.21,144.215,144.145,144.16,630800000.0
2009-05-14 05:40:00,144.165,144.34,144.155,144.315,842200000.0
2009-05-14 05:45:00,144.315,144.38,144.255,144.335,791600000.0
2009-05-14 05:50:00,144.335,144.37,144.265,144.345,697800000.0
2009-05-14 05:55:00,144.345,144.365,144.29,144.35,450800000.0
2009-05-14 06:00:00,144.36,144.39,144.315,144.335,455200000.0
2009-05-14 06:05:00,144.335,144.38,144.305,144.38,549800000.0
2009-05-14 06:10:00,144.405,144.405,144.34,144.4,847600000.0
2009-05-14 06:15:00,144.42,144.47,144.38,144.395,687800000.0
2009-05-14 06:20:00,144.395,144.48,144.36,144.445,355000000.0
2009-05-14 06:25:00,144.45,144.49,144.375,144.485,471600000.0
2009-05-14 06:30:00,144.49,144.745,144.445,144.715,1032800000.0
2009-05-14 06:35:00,144.715,144.735,144.6,144.665,1112400000.0
2009-05-14 06:40:00,144.665,144.715,144.635,144.69,620800000.0
2009-05-14 06:45:00,144.705,144.855,144.705,144.825,908400000.0
2009-05-14 06:50:00,144.825,144.83,144.66,144.71,588200000.0
2009-05-14 06:55:00,144.71,144.71,144.605,144.635,671600000.0
2009-05-14 07:00:00,144.63,144.71,144.595,144.69,512800000.0
2009-05-14 07:05:00,144.685,144.685,144.56,144.62,596000000.0
2009-05-14 07:10:00,144.62,144.69,144.62,144.635,599600000.0
2009-05-14 07:15:00,144.645,144.645,144.52,144.52,513000000.0
2009-05-14 07:20:00,144.51,144.58,144.485,144.51,651600000.0
2009-05-14 07:25:00,144.515,144.595,144.505,144.55,683600000.0
2009-05-14 07:30:00,144.555,144.615,144.49,144.495,597600000.0
2009-05-14 07:35:00,144.495,144.54,144.47,144.515,934000000.0
2009-05-14 07:40:00,144.52,144.555,144.46,144.465,1176400000.0
2009-05-14 07:45:00,144.47,144.52,144.42,144.515,880600000.0
2009-05-14 07:50:00,144.515,144.62,144.515,144.535,909200000.0
2009-05-14 07:55:00,144.535,144.575,144.485,144.56,865400000.0
2009-05-14 08:00:00,144.56,144.56,144.29,144.29,1627000000.0
2009-05-14 08:05:00,144.285,144.365,144.235,144.315,1543600000.0
2009-05-14 08:10:00,144.315,144.515,144.315,144.475,1407800000.0
2009-05-14 08:15:00,144.475,144.53,144.435,144.515,1415800000.0
2009-05-14 08:20:00,144.52,144.66,144.51,144.66,1273600000.0
2009-05-14 08:25:00,144.66,144.89,144.635,144.88,1701400000.0
2009-05-14 08:30:00,144.865,145.18,144.77,145.135,1749800000.0
2009-05-14 08:35:00,145.135,145.205,144.855,144.95,1221400000.0
2009-05-14 08:40:00,144.96,145.11,144.95,144.98,1139400000.0
2009-05-14 08:45:00,144.98,145.03,144.865,144.905,1200000000.0
2009-05-14 08:50:00,144.905,144.93,144.725,144.81,1084200001.0
2009-05-14 08:55:00,144.815,144.95,144.56,144.585,1086800000.0
2009-05-14 09:00:00,144.585,144.74,144.48,144.68,1351000000.0
2009-05-14 09:05:00,144.69,144.73,144.55,144.605,1242200000.0
2009-05-14 09:10:00,144.615,144.625,144.275,144.35,2136400000.0
2009-05-14 09:15:00,144.34,144.345,144.12,144.335,1906000000.0
2009-05-14 09:20:00,144.35,144.465,144.305,144.35,1377200000.0
2009-05-14 09:25:00,144.35,144.41,144.065,144.335,1466600000.0
2009-05-14 09:30:00,144.31,144.31,144.1,144.27,2717799999.0
2009-05-14 09:35:00,144.265,144.34,144.2,144.24,2608399999.0
2009-05-14 09:40:00,144.24,144.725,144.225,144.68,3035199999.0
2009-05-14 09:45:00,144.68,144.765,144.495,144.51,2588200000.0
2009-05-14 09:50:00,144.51,144.625,144.495,144.625,1737000000.0
2009-05-14 09:55:00,144.63,144.78,144.625,144.76,2202799999.0
2009-05-14 10:00:00,144.75,144.76,144.62,144.725,2459200000.0
2009-05-14 10:05:00,144.725,144.74,144.58,144.625,2570599999.0
2009-05-14 10:10:00,144.63,144.73,144.585,144.675,2558000000.0
2009-05-14 10:15:00,144.675,145.04,144.675,144.805,2613299999.0
2009-05-14 10:20:00,144.815,144.835,144.635,144.735,2971799997.0
2009-05-14 10:25:00,144.735,144.805,144.65,144.765,2567600000.0
2009-05-14 10:30:00,144.75,144.775,144.465,144.535,2799399995.0
2009-05-14 10:35:00,144.535,144.535,144.385,144.47,2662400000.0
2009-05-14 10:40:00,144.47,144.615,144.445,144.57,1559400000.0
2009-05-14 10:45:00,144.57,144.775,144.56,144.56,2605799999.0
2009-05-14 10:50:00,144.555,144.64,144.5,144.63,2222000000.0
2009-05-14 10:55:00,144.625,144.67,144.405,144.45,2822000001.0
2009-05-14 11:00:00,144.46,144.58,144.395,144.545,2050599998.0
2009-05-14 11:05:00,144.54,144.58,144.41,144.435,2444599999.0
2009-05-14 11:10:00,144.44,144.56,144.38,144.52,2364999999.0
2009-05-14 11:15:00,144.525,144.585,144.385,144.535,2201000000.0
2009-05-14 11:20:00,144.535,144.655,144.405,144.47,1923000000.0
2009-05-14 11:25:00,144.465,144.5,144.25,144.35,2357599999.0
2009-05-14 11:30:00,144.345,144.365,144.24,144.265,2290400000.0
2009-05-14 11:35:00,144.26,144.48,144.215,144.44,2486999998.0
2009-05-14 11:40:00,144.44,144.51,144.375,144.41,2686400000.0
2009-05-14 11:45:00,144.425,144.455,144.22,144.28,2528399999.0
2009-05-14 11:50:00,144.28,144.43,144.225,144.33,2364200000.0
2009-05-14 11:55:00,144.33,144.465,144.285,144.46,2502000000.0
2009-05-14 12:00:00,144.47,144.505,144.105,144.13,2427000000.0
2009-05-14 12:05:00,144.14,144.24,144.045,144.205,2417600000.0
2009-05-14 12:10:00,144.205,144.315,144.135,144.2,2521600000.0
2009-05-14 12:15:00,144.205,144.21,144.035,144.08,2326400000.0
2009-05-14 12:20:00,144.08,144.17,144.055,144.055,1867599998.0
2009-05-14 12:25:00,144.055,144.08,143.675,143.77,2108799999.0
2009-05-14 12:30:00,143.78,143.84,143.605,143.615,2792899999.0
2009-05-14 12:35:00,143.61,143.82,143.51,143.745,3076400004.0
2009-05-14 12:40:00,143.745,143.785,143.37,143.565,3065199997.0
2009-05-14 12:45:00,143.575,143.63,143.45,143.56,2225200000.0
2009-05-14 12:50:00,143.55,143.9,143.55,143.9,3046599998.0
2009-05-14 12:55:00,143.9,144.01,143.64,143.72,2715399999.0
2009-05-14 13:00:00,143.73,143.76,143.52,143.71,3222000001.0
2009-05-14 13:05:00,143.71,143.865,143.685,143.85,2692200000.0
2009-05-14 13:10:00,143.85,144.03,143.82,143.955,2911800000.0
2009-05-14 13:15:00,143.955,144.09,143.945,143.96,2360800000.0
2009-05-14 13:20:00,143.935,143.96,143.79,143.925,2040800000.0
2009-05-14 13:25:00,143.925,144.015,143.83,143.91,2367200000.0
2009-05-14 13:30:00,143.91,143.93,143.755,143.82,2757399999.0
2009-05-14 13:35:00,143.82,143.9,143.75,143.9,2315800000.0
2009-05-14 13:40:00,143.9,144.035,143.815,144.02,2609799998.0
2009-05-14 13:45:00,144.02,144.17,143.93,144.115,2629599999.0
2009-05-14 13:50:00,144.115,144.375,143.995,144.255,2934199997.0
2009-05-14 13:55:00,144.3,144.37,144.215,144.25,2320600000.0
2009-05-14 14:00:00,144.255,144.36,144.16,144.31,2536399999.0
2009-05-14 14:05:00,144.31,144.31,143.99,144.115,2706799999.0
2009-05-14 14:10:00,144.12,144.185,144.04,144.06,2070799999.0
2009-05-14 14:15:00,144.07,144.1,143.84,143.875,2478800001.0
2009-05-14 14:20:00,143.875,144.01,143.8,143.88,2235000000.0
2009-05-14 14:25:00,143.875,143.935,143.785,143.805,2314400000.0
2009-05-14 14:30:00,143.8,143.97,143.63,143.96,2027000000.0
2009-05-14 14:35:00,143.96,144.055,143.81,144.05,2457799999.0
2009-05-14 14:40:00,144.05,144.435,144.05,144.265,2772400001.0
2009-05-14 14:45:00,144.255,144.41,144.115,144.4,2504000000.0
2009-05-14 14:50:00,144.405,144.405,144.27,144.295,1952800000.0
2009-05-14 14:55:00,144.295,144.295,143.935,144.055,2498200000.0
2009-05-14 15:00:00,144.055,144.135,144.025,144.115,2177200000.0
2009-05-14 15:05:00,144.125,144.22,144.12,144.17,1897800000.0
2009-05-14 15:10:00,144.18,144.39,144.145,144.375,1736400000.0
2009-05-14 15:15:00,144.38,144.855,144.295,144.855,2748199999.0
2009-05-14 15:20:00,144.845,144.93,144.73,144.755,2890999999.0
2009-05-14 15:25:00,144.755,144.785,144.65,144.74,2361400001.0
2009-05-14 15:30:00,144.725,145.145,144.675,145.07,3007600000.0
2009-05-14 15:35:00,145.075,145.265,144.925,144.945,2862199998.0
2009-05-14 15:40:00,144.945,145.155,144.895,145.035,3023100000.0
2009-05-14 15:45:00,145.025,145.15,144.8,144.84,2765499999.0
2009-05-14 15:50:00,144.835,144.87,144.675,144.68,2589300000.0
2009-05-14 15:55:00,144.665,144.77,144.585,144.77,1497400000.0
2009-05-14 16:00:00,144.77,145.135,144.77,145.04,1559000000.0
2009-05-14 16:05:00,145.045,145.155,144.855,144.945,1804000000.0
2009-05-14 16:10:00,144.945,145.11,144.91,144.99,1989800000.0
2009-05-14 16:15:00,144.99,145.09,144.85,144.96,1449900000.0
2009-05-14 16:20:00,144.96,144.98,144.795,144.855,1471400000.0
2009-05-14 16:25:00,144.86,144.96,144.8,144.815,1336400000.0
2009-05-14 16:30:00,144.815,144.985,144.79,144.93,1419600000.0
2009-05-14 16:35:00,144.92,145.005,144.725,144.755,1535000000.0
2009-05-14 16:40:00,144.755,144.905,144.725,144.73,1962200001.0
2009-05-14 16:45:00,144.73,144.81,144.66,144.685,1482200000.0
2009-05-14 16:50:00,144.685,144.845,144.645,144.73,1542800001.0
2009-05-14 16:55:00,144.73,144.885,144.72,144.75,1511800000.0
2009-05-14 17:00:00,144.755,144.87,144.705,144.83,1277000000.0
2009-05-14 17:05:00,144.83,145.0,144.83,144.945,787100000.0
2009-05-14 17:10:00,144.96,145.27,144.935,145.19,1210600000.0
2009-05-14 17:15:00,145.185,145.465,145.165,145.385,1292100000.0
2009-05-14 17:20:00,145.385,145.47,145.185,145.185,1534800000.0
2009-05-14 17:25:00,145.185,145.32,145.13,145.255,1746200000.0
2009-05-14 17:30:00,145.255,145.365,145.125,145.125,1450200000.0
2009-05-14 17:35:00,145.125,145.3,145.09,145.21,873100000.0
2009-05-14 17:40:00,145.235,145.31,145.2,145.235,890800000.0
2009-05-14 17:45:00,145.235,145.28,145.095,145.24,928400000.0
2009-05-14 17:50:00,145.25,145.27,145.14,145.205,1093000000.0
2009-05-14 17:55:00,145.205,145.32,145.175,145.27,900000000.0
2009-05-14 18:00:00,145.27,145.33,145.205,145.235,850600000.0
2009-05-14 18:05:00,145.245,145.315,145.21,145.285,913600000.0
2009-05-14 18:10:00,145.275,145.455,145.275,145.4,533200000.0
2009-05-14 18:15:00,145.4,145.46,145.21,145.335,582200000.0
2009-05-14 18:20:00,145.33,145.33,145.195,145.22,849400000.0
2009-05-14 18:25:00,145.21,145.23,145.085,145.1,603000000.0
2009-05-14 18:30:00,145.085,145.215,145.085,145.17,1364400000.0
2009-05-14 18:35:00,145.17,145.21,145.115,145.18,1500200000.0
2009-05-14 18:40:00,145.175,145.205,145.1,145.145,650600000.0
2009-05-14 18:45:00,145.135,145.18,145.045,145.18,1121200000.0
2009-05-14 18:50:00,145.18,145.28,145.05,145.24,666600000.0
2009-05-14 18:55:00,145.235,145.28,145.195,145.205,805400000.0
2009-05-14 19:00:00,145.17,145.35,145.14,145.34,971200000.0
2009-05-14 19:05:00,145.34,145.36,145.28,145.305,773400000.0
2009-05-14 19:10:00,145.305,145.365,145.17,145.17,900200000.0
2009-05-14 19:15:00,145.185,145.24,145.135,145.17,1605600000.0
2009-05-14 19:20:00,145.17,145.19,145.135,145.145,943400000.0
2009-05-14 19:25:00,145.145,145.16,145.065,145.065,548200000.0
2009-05-14 19:30:00,145.065,145.16,145.035,145.16,421000000.0
2009-05-14 19:35:00,145.155,145.27,145.155,145.215,460200000.0
2009-05-14 19:40:00,145.21,145.35,145.21,145.245,652000000.0
2009-05-14 19:45:00,145.235,145.26,145.21,145.245,261000000.0
2009-05-14 19:50:00,145.245,145.325,145.215,145.325,493800000.0
2009-05-14 19:55:00,145.32,145.34,145.25,145.27,548000000.0
2009-05-14 20:00:00,145.27,145.385,145.27,145.29,706000000.0
2009-05-14 20:05:00,145.29,145.295,145.26,145.27,151000000.0
2009-05-14 20:10:00,145.28,145.36,145.26,145.36,246000000.0
2009-05-14 20:15:00,145.36,145.39,145.325,145.385,398800000.0
2009-05-14 20:20:00,145.38,145.63,145.38,145.625,685000000.0
2009-05-14 20:25:00,145.62,145.64,145.485,145.6,905000000.0
2009-05-14 20:30:00,145.605,145.8,145.59,145.735,1392600000.0
2009-05-14 20:35:00,145.735,146.055,145.735,146.035,1548799999.0
2009-05-14 20:40:00,146.02,146.14,145.94,146.045,1768000000.0
2009-05-14 20:45:00,146.06,146.06,145.84,145.87,1858600000.0
2009-05-14 20:50:00,145.855,145.885,145.815,145.82,1221600005.0
2009-05-14 20:55:00,145.815,145.82,145.74,145.77,1821600000.0
2009-05-14 21:00:00,145.77,145.83,145.77,145.81,1196400000.0
2009-05-14 21:05:00,145.805,145.82,145.72,145.74,1294799998.0
2009-05-14 21:10:00,145.72,145.77,145.635,145.655,1834800001.0
2009-05-14 21:15:00,145.655,145.71,145.62,145.705,1357200000.0
2009-05-14 21:20:00,145.715,145.89,145.71,145.885,1418800000.0
2009-05-14 21:25:00,145.885,145.915,145.855,145.895,1283200000.0
2009-05-14 21:30:00,145.9,145.9,145.695,145.695,1516599999.0
2009-05-14 21:35:00,145.695,145.71,145.61,145.625,1326800000.0
2009-05-14 21:40:00,145.625,145.775,145.625,145.73,1471200000.0
2009-05-14 21:45:00,145.725,145.94,145.72,145.835,1358600000.0
2009-05-14 21:50:00,145.84,145.89,145.785,145.795,1320400001.0
2009-05-14 21:55:00,145.795,145.855,145.745,145.76,1810800001.0
2009-05-14 22:00:00,145.76,145.79,145.71,145.76,1036000000.0
2009-05-14 22:05:00,145.765,145.815,145.76,145.775,587600000.0
2009-05-14 22:10:00,145.78,145.82,145.75,145.805,865600000.0
2009-05-14 22:15:00,145.805,145.89,145.79,145.865,792600000.0
2009-05-14 22:20:00,145.875,145.955,145.82,145.92,723800000.0
2009-05-14 22:25:00,145.91,145.925,145.76,145.76,574000000.0
2009-05-14 22:30:00,145.755,145.795,145.72,145.765,450200000.0
2009-05-14 22:35:00,145.765,145.775,145.721,145.75,298400000.0
2009-05-14 22:40:00,145.755,145.79,145.745,145.775,313600000.0
2009-05-14 22:45:00,145.785,145.89,145.77,145.865,383400000.0
2009-05-14 22:50:00,145.86,145.95,145.84,145.935,721200000.0
2009-05-14 22:55:00,145.95,145.96,145.905,145.92,597800000.0
2009-05-14 23:00:00,145.935,145.935,145.835,145.92,254200000.0
2009-05-14 23:05:00,145.925,145.99,145.845,145.885,322000000.0
2009-05-14 23:10:00,145.89,145.945,145.86,145.91,313200000.0
2009-05-14 23:15:00,145.915,146.12,145.91,146.065,953200000.0
2009-05-14 23:20:00,146.07,146.35,146.055,146.2,793400000.0
2009-05-14 23:25:00,146.2,146.2,146.0,146.03,928700000.0
2009-05-14 23:30:00,146.04,146.06,145.875,145.92,656400000.0
2009-05-14 23:35:00,145.91,145.945,145.845,145.855,451800000.0
2009-05-14 23:40:00,145.855,145.97,145.85,145.925,631600000.0
2009-05-14 23:45:00,145.925,145.935,145.88,145.915,306600000.0
2009-05-14 23:50:00,145.915,145.93,145.91,145.92,55600000.0
2009-05-14 23:55:00,145.92,146.01,145.915,146.005,284400000.0
2009-05-15 00:00:00,146.005,146.11,146.0,146.095,418200000.0
2009-05-15 00:05:00,146.095,146.22,146.02,146.065,878600000.0
2009-05-15 00:10:00,146.065,146.145,146.065,146.09,400800000.0
2009-05-15 00:15:00,146.08,146.18,146.07,146.095,894600000.0
2009-05-15 00:20:00,146.09,146.175,146.08,146.115,731800000.0
2009-05-15 00:25:00,146.125,146.165,146.105,146.105,360800000.0
2009-05-15 00:30:00,146.105,146.125,146.035,146.12,710400000.0
2009-05-15 00:35:00,146.12,146.405,146.12,146.385,1163400000.0
2009-05-15 00:40:00,146.39,146.39,146.215,146.385,1483000000.0
2009-05-15 00:45:00,146.37,146.415,146.31,146.34,740800000.0
2009-05-15 00:50:00,146.34,146.425,146.31,146.325,943400000.0
2009-05-15 00:55:00,146.325,146.37,146.15,146.24,1082200000.0
2009-05-15 01:00:00,146.24,146.275,146.205,146.225,593000000.0
2009-05-15 01:05:00,146.23,146.255,146.15,146.255,380600000.0
2009-05-15 01:10:00,146.23,146.235,146.155,146.155,249600000.0
2009-05-15 01:15:00,146.15,146.205,146.005,146.175,429200000.0
2009-05-15 01:20:00,146.185,146.305,146.175,146.265,914800000.0
2009-05-15 01:25:00,146.27,146.28,146.18,146.195,381800000.0
2009-05-15 01:30:00,146.2,146.215,146.145,146.2,358400000.0
2009-05-15 01:35:00,146.19,146.26,146.165,146.195,682400000.0
2009-05-15 01:40:00,146.195,146.23,146.085,146.225,382800000.0
2009-05-15 01:45:00,146.225,146.29,146.225,146.27,306600000.0
2009-05-15 01:50:00,146.265,146.305,146.075,146.28,922600000.0
2009-05-15 01:55:00,146.275,146.28,146.105,146.135,651200000.0
2009-05-15 02:00:00,146.115,146.145,146.04,146.07,376800000.0
2009-05-15 02:05:00,146.075,146.175,146.03,146.06,594800000.0
2009-05-15 02:10:00,146.06,146.14,145.995,146.085,239200000.0
2009-05-15 02:15:00,146.09,146.265,146.09,146.16,473200000.0
2009-05-15 02:20:00,146.165,146.19,146.1,146.13,675200000.0
2009-05-15 02:25:00,146.14,146.175,146.1,146.115,140200000.0
2009-05-15 02:30:00,146.115,146.14,146.055,146.11,349600000.0
2009-05-15 02:35:00,146.11,146.31,146.11,146.235,541000000.0
2009-05-15 02:40:00,146.225,146.305,146.135,146.275,397200000.0
2009-05-15 02:45:00,146.295,146.335,146.245,146.285,456400000.0
2009-05-15 02:50:00,146.275,146.4,146.26,146.28,843200000.0
2009-05-15 02:55:00,146.285,146.305,146.11,146.125,716600000.0
2009-05-15 03:00:00,146.125,146.17,146.06,146.145,346800000.0
2009-05-15 03:05:00,146.145,146.145,145.77,145.805,643800000.0
2009-05-15 03:10:00,145.81,145.87,145.705,145.815,542400000.0
2009-05-15 03:15:00,145.83,145.91,145.81,145.855,288800000.0
2009-05-15 03:20:00,145.84,145.96,145.815,145.91,219400000.0
2009-05-15 03:25:00,145.9,145.995,145.875,145.985,235600000.0
2009-05-15 03:30:00,145.985,146.1,145.97,145.985,265600000.0
2009-05-15 03:35:00,145.98,145.99,145.89,145.925,312200000.0
2009-05-15 03:40:00,145.92,145.945,145.865,145.94,328600000.0
2009-05-15 03:45:00,145.94,145.965,145.87,145.9,425800000.0
2009-05-15 03:50:00,145.885,145.915,145.805,145.83,594800000.0
2009-05-15 03:55:00,145.83,145.87,145.76,145.82,249200000.0
2009-05-15 04:00:00,145.83,145.965,145.82,145.965,421400000.0
2009-05-15 04:05:00,145.965,145.965,145.86,145.87,505000000.0
2009-05-15 04:10:00,145.88,146.04,145.86,146.01,591400000.0
2009-05-15 04:15:00,146.0,146.12,146.0,146.115,470400000.0
2009-05-15 04:20:00,146.115,146.15,146.05,146.075,669000000.0
2009-05-15 04:25:00,146.075,146.12,145.995,146.065,658400000.0
2009-05-15 04:30:00,146.06,146.085,146.04,146.075,312400000.0
2009-05-15 04:35:00,146.08,146.11,146.075,146.095,119600000.0
2009-05-15 04:40:00,146.105,146.13,146.09,146.12,214800000.0
2009-05-15 04:45:00,146.125,146.125,146.06,146.065,139000000.0
2009-05-15 04:50:00,146.065,146.09,146.015,146.025,361600000.0
2009-05-15 04:55:00,146.02,146.065,146.0,146.035,210000000.0
2009-05-15 05:00:00,146.045,146.075,145.985,145.99,203400000.0
2009-05-15 05:05:00,145.99,146.055,145.99,146.05,149600000.0
2009-05-15 05:10:00,146.045,146.19,146.045,146.185,195800000.0
2009-05-15 05:15:00,146.195,146.265,146.155,146.245,300400000.0
2009-05-15 05:20:00,146.24,146.33,146.235,146.235,320000000.0
2009-05-15 05:25:00,146.23,146.23,146.17,146.18,158400000.0
2009-05-15 05:30:00,146.185,146.25,146.1,146.14,354200000.0
2009-05-15 05:35:00,146.14,146.15,146.105,146.135,146400000.0
2009-05-15 05:40:00,146.14,146.245,146.14,146.215,257600000.0
2009-05-15 05:45:00,146.215,146.28,146.19,146.245,205200000.0
2009-05-15 05:50:00,146.24,146.24,146.165,146.18,363800000.0
2009-05-15 05:55:00,146.195,146.22,146.19,146.205,108600000.0
2009-05-15 06:00:00,146.205,146.23,146.1,146.12,155800000.0
2009-05-15 06:05:00,146.12,146.14,146.05,146.065,370200000.0
2009-05-15 06:10:00,146.065,146.085,146.005,146.04,277200000.0
2009-05-15 06:15:00,146.04,146.075,146.015,146.03,252000000.0
2009-05-15 06:20:00,146.01,146.06,145.99,146.0,306000000.0
2009-05-15 06:25:00,146.0,146.03,145.935,146.02,286600000.0
2009-05-15 06:30:00,146.02,146.06,146.005,146.05,236600000.0
2009-05-15 06:35:00,146.045,146.065,146.015,146.045,160800000.0
2009-05-15 06:40:00,146.045,146.085,146.03,146.07,280200000.0
2009-05-15 06:45:00,146.07,146.08,146.05,146.065,165200000.0
2009-05-15 06:50:00,146.06,146.065,146.02,146.06,238400000.0
2009-05-15 06:55:00,146.06,146.06,146.015,146.035,152000000.0
2009-05-15 07:00:00,146.035,146.1,146.035,146.1,142400000.0
2009-05-15 07:05:00,146.1,146.185,146.085,146.135,233200000.0
2009-05-15 07:10:00,146.14,146.185,146.115,146.125,123000000.0
2009-05-15 07:15:00,146.115,146.14,146.07,146.1,187600000.0
2009-05-15 07:20:00,146.105,146.14,146.05,146.105,99400000.0
2009-05-15 07:25:00,146.11,146.11,146.08,146.085,162200000.0
2009-05-15 07:30:00,146.085,146.095,145.89,145.89,286000000.0
2009-05-15 07:35:00,145.895,145.935,145.82,145.865,432800000.0
2009-05-15 07:40:00,145.86,145.925,145.82,145.825,482600000.0
2009-05-15 07:45:00,145.825,145.985,145.755,145.965,480800000.0
2009-05-15 07:50:00,145.96,146.01,145.895,145.92,465400000.0
2009-05-15 07:55:00,145.925,146.045,145.92,146.0,618800000.0
2009-05-15 08:00:00,146.01,146.015,145.77,145.775,1035500000.0
2009-05-15 08:05:00,145.78,145.975,145.71,145.74,1247600000.0
2009-05-15 08:10:00,145.75,145.77,145.535,145.535,989100000.0
2009-05-15 08:15:00,145.535,145.56,145.335,145.475,1332600000.0
2009-05-15 08:20:00,145.465,145.685,145.415,145.67,1175600000.0
2009-05-15 08:25:00,145.665,145.76,145.585,145.685,1063600000.0
2009-05-15 08:30:00,145.68,145.68,145.29,145.425,1415600000.0
2009-05-15 08:35:00,145.43,145.43,145.105,145.21,1513600000.0
2009-05-15 08:40:00,145.22,145.35,145.165,145.195,868000000.0
2009-05-15 08:45:00,145.18,145.185,144.775,145.085,1579800000.0
2009-05-15 08:50:00,145.085,145.085,144.775,144.775,1206600000.0
2009-05-15 08:55:00,144.75,145.055,144.72,145.055,1071200000.0
2009-05-15 09:00:00,145.065,145.07,144.815,144.85,1147600000.0
2009-05-15 09:05:00,144.845,144.845,144.565,144.78,1592800000.0
2009-05-15 09:10:00,144.78,144.78,144.56,144.65,1594600000.0
2009-05-15 09:15:00,144.65,145.08,144.62,144.93,1403000000.0
2009-05-15 09:20:00,144.945,144.96,144.78,144.895,1434400000.0
2009-05-15 09:25:00,144.895,145.0,144.81,144.81,1881800000.0
2009-05-15 09:30:00,144.81,144.86,144.595,144.625,1476200000.0
2009-05-15 09:35:00,144.63,144.745,144.56,144.715,1404200000.0
2009-05-15 09:40:00,144.71,144.875,144.71,144.865,1102400000.0
2009-05-15 09:45:00,144.865,145.19,144.865,145.155,1550000000.0
2009-05-15 09:50:00,145.155,145.175,144.93,145.015,1474000000.0
2009-05-15 09:55:00,145.015,145.195,144.995,145.155,1362400000.0
2009-05-15 10:00:00,145.155,145.175,144.925,145.06,1671000000.0
2009-05-15 10:05:00,145.06,145.28,145.015,145.065,1563400000.0
2009-05-15 10:10:00,145.075,145.27,144.99,145.085,1284400000.0
2009-05-15 10:15:00,145.085,145.2,144.82,144.915,1183600000.0
2009-05-15 10:20:00,144.915,144.925,144.79,144.9,1236200000.0
2009-05-15 10:25:00,144.915,144.975,144.84,144.89,1308000000.0
2009-05-15 10:30:00,144.9,144.94,144.83,144.92,1000200000.0
2009-05-15 10:35:00,144.92,144.955,144.795,144.9,1276400000.0
2009-05-15 10:40:00,144.91,144.93,144.595,144.65,1550000000.0
2009-05-15 10:45:00,144.65,144.65,144.4,144.545,2249699996.0
2009-05-15 10:50:00,144.545,144.7,144.475,144.595,1136800000.0
2009-05-15 10:55:00,144.595,144.665,144.375,144.375,1964400000.0
2009-05-15 11:00:00,144.36,144.485,144.23,144.365,1842400000.0
2009-05-15 11:05:00,144.365,144.445,144.245,144.355,1477000000.0
2009-05-15 11:10:00,144.345,144.35,143.85,143.865,1872200000.0
2009-05-15 11:15:00,143.87,144.055,143.785,143.895,1897400001.0
2009-05-15 11:20:00,143.905,144.085,143.87,144.05,1448400000.0
2009-05-15 11:25:00,144.05,144.105,144.0,144.005,1152200000.0
2009-05-15 11:30:00,144.015,144.025,143.8,143.96,1832600000.0
2009-05-15 11:35:00,143.955,143.97,143.665,143.715,1710600001.0
2009-05-15 11:40:00,143.715,143.98,143.7,143.865,1449800000.0
2009-05-15 11:45:00,143.865,144.13,143.825,144.125,1410999999.0
2009-05-15 11:50:00,144.11,144.165,143.88,144.055,1536200000.0
2009-05-15 11:55:00,144.06,144.095,143.89,143.91,1793600000.0
2009-05-15 12:00:00,143.915,143.965,143.72,143.8,1035400000.0
2009-05-15 12:05:00,143.8,144.015,143.79,143.93,1319200000.0
2009-05-15 12:10:00,143.93,143.965,143.8,143.82,806600000.0
2009-05-15 12:15:00,143.805,143.855,143.69,143.845,1360800000.0
2009-05-15 12:20:00,143.84,143.865,143.54,143.66,1254300000.0
2009-05-15 12:25:00,143.66,143.675,143.54,143.655,1461800000.0
2009-05-15 12:30:00,143.65,143.845,143.62,143.79,996600000.0
2009-05-15 12:35:00,143.805,143.955,143.785,143.915,1193800000.0
2009-05-15 12:40:00,143.905,144.07,143.795,144.065,1459000000.0
2009-05-15 12:45:00,144.07,144.105,144.02,144.045,1616000000.0
2009-05-15 12:50:00,144.045,144.085,144.005,144.065,1195400000.0
2009-05-15 12:55:00,144.07,144.125,143.975,144.125,1625000000.0
2009-05-15 13:00:00,144.125,144.125,143.915,143.995,1384200000.0
2009-05-15 13:05:00,144.005,144.095,143.985,144.04,1318000000.0
2009-05-15 13:10:00,144.045,144.29,143.995,144.215,1405000000.0
2009-05-15 13:15:00,144.225,144.23,144.065,144.12,1454400000.0
2009-05-15 13:20:00,144.12,144.235,144.115,144.215,1611800000.0
2009-05-15 13:25:00,144.21,144.38,144.155,144.29,1473000000.0
2009-05-15 13:30:00,144.285,144.365,144.225,144.28,841600000.0
2009-05-15 13:35:00,144.27,144.365,144.23,144.36,769200000.0
2009-05-15 13:40:00,144.37,144.535,144.37,144.505,1313800000.0
2009-05-15 13:45:00,144.51,144.545,144.35,144.475,1594800002.0
2009-05-15 13:50:00,144.49,144.53,144.31,144.345,1575200000.0
2009-05-15 13:55:00,144.34,144.49,144.215,144.39,1747999999.0
2009-05-15 14:00:00,144.39,144.48,144.205,144.4,2115800000.0
2009-05-15 14:05:00,144.4,144.71,144.395,144.595,2110400000.0
2009-05-15 14:10:00,144.595,144.67,144.515,144.515,2140800000.0
2009-05-15 14:15:00,144.515,144.61,144.43,144.595,1623400000.0
2009-05-15 14:20:00,144.595,144.67,144.41,144.45,1166800000.0
2009-05-15 14:25:00,144.455,144.53,144.335,144.385,1868799997.0
2009-05-15 14:30:00,144.38,144.915,144.37,144.81,2260000000.0
2009-05-15 14:35:00,144.785,144.97,144.765,144.955,1233600000.0
2009-05-15 14:40:00,144.95,144.95,144.645,144.67,1734600000.0
2009-05-15 14:45:00,144.665,145.11,144.61,145.095,2319400001.0
2009-05-15 14:50:00,145.085,145.435,145.05,145.415,2386600000.0
2009-05-15 14:55:00,145.42,145.49,145.26,145.29,1820400000.0
2009-05-15 15:00:00,145.285,145.49,145.285,145.435,2005200000.0
2009-05-15 15:05:00,145.405,145.51,145.36,145.43,1738800000.0
2009-05-15 15:10:00,145.445,145.525,145.35,145.4,1341000000.0
2009-05-15 15:15:00,145.4,145.845,145.34,145.795,2034800000.0
2009-05-15 15:20:00,145.795,145.93,145.6,145.645,2738799999.0
2009-05-15 15:25:00,145.645,145.665,145.595,145.63,2279000000.0
2009-05-15 15:30:00,145.64,145.72,145.51,145.71,2522999999.0
2009-05-15 15:35:00,145.71,145.86,145.52,145.55,2918700000.0
2009-05-15 15:40:00,145.55,145.58,145.245,145.365,2820600000.0
2009-05-15 15:45:00,145.385,145.58,145.325,145.58,2474000000.0
2009-05-15 15:50:00,145.585,145.635,145.485,145.615,2125200000.0
2009-05-15 15:55:00,145.635,145.765,145.54,145.62,2336600001.0
2009-05-15 16:00:00,145.615,145.615,145.135,145.26,2618600002.0
2009-05-15 16:05:00,145.26,145.375,145.19,145.355,2078400000.0
2009-05-15 16:10:00,145.37,145.395,144.995,145.105,1065300000.0
2009-05-15 16:15:00,145.1,145.22,144.995,145.18,1028800000.0
2009-05-15 16:20:00,145.17,145.2,145.04,145.19,1213600000.0
2009-05-15 16:25:00,145.21,145.39,145.19,145.375,1430400000.0
2009-05-15 16:30:00,145.375,145.455,145.22,145.41,2420000001.0
2009-05-15 16:35:00,145.41,145.54,145.4,145.535,2737200000.0
2009-05-15 16:40:00,145.535,145.725,145.525,145.7,2360400000.0
2009-05-15 16:45:00,145.7,145.78,145.555,145.585,1447600000.0
2009-05-15 16:50:00,145.585,145.68,145.43,145.515,1224200000.0
2009-05-15 16:55:00,145.51,145.605,145.445,145.47,2384000001.0
2009-05-15 17:00:00,145.465,145.515,145.355,145.5,1322200000.0
2009-05-15 17:05:00,145.5,145.5,145.205,145.39,1502600000.0
2009-05-15 17:10:00,145.385,145.51,145.335,145.455,1438200000.0
2009-05-15 17:15:00,145.455,145.49,145.19,145.235,1590600000.0
2009-05-15 17:20:00,145.235,145.235,144.83,145.035,1308799999.0
2009-05-15 17:25:00,145.035,145.095,144.685,144.79,2285300002.0
2009-05-15 17:30:00,144.8,144.81,144.565,144.755,1415600001.0
2009-05-15 17:35:00,144.76,144.9,144.675,144.68,2433800001.0
2009-05-15 17:40:00,144.675,144.77,144.645,144.66,1949800000.0
2009-05-15 17:45:00,144.665,144.855,144.66,144.67,2095600001.0
2009-05-15 17:50:00,144.67,144.71,144.42,144.465,1872399996.0
2009-05-15 17:55:00,144.475,144.54,144.155,144.415,2939400001.0
2009-05-15 18:00:00,144.425,144.85,144.385,144.8,2467600001.0
2009-05-15 18:05:00,144.8,144.845,144.61,144.705,1671800000.0
2009-05-15 18:10:00,144.705,144.93,144.65,144.84,2290400001.0
2009-05-15 18:15:00,144.84,144.845,144.67,144.695,1832800000.0
2009-05-15 18:20:00,144.695,144.74,144.58,144.68,1700400000.0
2009-05-15 18:25:00,144.68,144.81,144.625,144.675,2608200000.0
2009-05-15 18:30:00,144.675,144.775,144.65,144.735,1396600000.0
2009-05-15 18:35:00,144.735,144.745,144.555,144.705,2198199999.0
2009-05-15 18:40:00,144.71,144.72,144.635,144.7,1739600001.0
2009-05-15 18:45:00,144.7,144.715,144.43,144.45,1705399999.0
2009-05-15 18:50:00,144.455,144.46,144.275,144.28,2185200000.0
2009-05-15 18:55:00,144.28,144.28,143.965,144.005,2157999999.0
2009-05-15 19:00:00,143.98,144.145,143.955,144.095,1890000001.0
2009-05-15 19:05:00,144.095,144.27,144.09,144.255,994000000.0
2009-05-15 19:10:00,144.255,144.375,144.185,144.35,914000000.0
2009-05-15 19:15:00,144.365,144.59,144.3,144.335,1842999999.0
2009-05-15 19:20:00,144.35,144.365,144.275,144.29,708800002.0
2009-05-15 19:25:00,144.29,144.29,144.075,144.14,1586000000.0
2009-05-15 19:30:00,144.14,144.335,144.12,144.255,1303000000.0
2009-05-15 19:35:00,144.26,144.265,144.015,144.1,1482400000.0
2009-05-15 19:40:00,144.115,144.135,143.95,143.98,1261200000.0
2009-05-15 19:45:00,143.98,144.115,143.93,144.105,1369400000.0
2009-05-15 19:50:00,144.105,144.21,144.06,144.195,1783000000.0
2009-05-15 19:55:00,144.205,144.345,144.19,144.345,1434800000.0
2009-05-15 20:00:00,144.345,144.355,144.15,144.195,1145200001.0
2009-05-15 20:05:00,144.195,144.255,144.09,144.235,1913200000.0
2009-05-15 20:10:00,144.24,144.325,144.185,144.295,1471799999.0
2009-05-15 20:15:00,144.29,144.34,144.155,144.165,1483000000.0
2009-05-15 20:20:00,144.23,144.41,144.185,144.375,1998600000.0
2009-05-15 20:25:00,144.385,144.385,144.135,144.18,1067600000.0
2009-05-15 20:30:00,144.18,144.225,144.135,144.145,643200000.0
2009-05-15 20:35:00,144.145,144.16,143.98,144.085,1288400000.0
2009-05-15 20:40:00,144.08,144.15,144.025,144.045,1415200000.0
2009-05-15 20:45:00,144.06,144.075,143.965,143.975,1108200000.0
2009-05-15 20:50:00,143.975,144.185,143.965,144.18,1274000000.0
2009-05-15 20:55:00,144.175,144.22,144.045,144.12,1675600000.0
2009-05-15 21:00:00,144.11,144.185,143.97,143.975,2194200002.0
2009-05-15 21:05:00,143.99,144.07,143.925,143.97,1532800000.0
2009-05-15 21:10:00,143.975,144.175,143.975,144.175,1598400000.0
2009-05-15 21:15:00,144.175,144.245,144.125,144.145,857800000.0
2009-05-15 21:20:00,144.15,144.23,144.14,144.23,925600000.0
2009-05-15 21:25:00,144.24,144.39,144.235,144.335,1564400000.0
2009-05-15 21:30:00,144.335,144.345,144.225,144.245,1324200000.0
2009-05-15 21:35:00,144.26,144.34,144.24,144.24,1027000000.0
2009-05-15 21:40:00,144.25,144.315,144.21,144.31,1116800000.0
2009-05-15 21:45:00,144.315,144.325,144.245,144.27,947800000.0
2009-05-15 21:50:00,144.275,144.325,144.24,144.245,874800000.0
2009-05-15 21:55:00,144.255,144.28,144.17,144.27,1431000000.0
2009-05-15 22:00:00,144.255,144.365,144.175,144.18,1105000000.0
2009-05-15 22:05:00,144.18,144.35,144.175,144.28,795400000.0
2009-05-15 22:10:00,144.28,144.325,144.25,144.285,447400000.0
2009-05-15 22:15:00,144.29,144.305,144.165,144.165,396800000.0
2009-05-15 22:20:00,144.175,144.205,144.15,144.175,274200000.0
2009-05-15 22:25:00,144.175,144.195,144.09,144.095,295200000.0
2009-05-15 22:30:00,144.095,144.235,144.075,144.225,485400000.0
2009-05-15 22:35:00,144.245,144.4,144.24,144.395,493600000.0
2009-05-15 22:40:00,144.39,144.44,144.32,144.35,632700000.0
2009-05-15 22:45:00,144.345,144.345,144.315,144.34,169800000.0
2009-05-15 22:50:00,144.34,144.47,144.3,144.41,211200000.0
2009-05-15 22:55:00,144.41,144.49,144.365,144.465,470400000.0
2009-05-17 23:00:00,144.336,144.336,143.8,143.8,200000000.0
2009-05-17 23:05:00,143.735,143.985,143.735,143.96,81800000.0
2009-05-17 23:10:00,143.96,143.96,143.907,143.93,128600000.0
2009-05-17 23:15:00,143.942,143.995,143.92,143.975,228400000.0
2009-05-17 23:20:00,144.0,144.06,143.98,144.03,123300000.0
2009-05-17 23:25:00,144.03,144.053,143.895,144.045,192600000.0
2009-05-17 23:30:00,144.029,144.049,143.915,144.025,189800000.0
2009-05-17 23:35:00,144.035,144.07,144.004,144.07,154000000.0
2009-05-17 23:40:00,144.07,144.135,144.07,144.11,82600000.0
2009-05-17 23:45:00,144.12,144.135,143.98,144.12,299000000.0
2009-05-17 23:50:00,144.115,144.165,144.105,144.135,95000000.0
2009-05-17 23:55:00,144.14,144.205,144.095,144.19,80600000.0
2009-05-18 00:00:00,144.19,144.24,144.175,144.21,549000000.0
2009-05-18 00:05:00,144.215,144.305,144.215,144.27,430200000.0
2009-05-18 00:10:00,144.26,144.26,144.12,144.165,554000000.0
2009-05-18 00:15:00,144.175,144.19,144.125,144.125,267400000.0
2009-05-18 00:20:00,144.125,144.18,144.1,144.11,264600000.0
2009-05-18 00:25:00,144.11,144.11,143.75,143.75,437400000.0
2009-05-18 00:30:00,143.755,143.935,143.74,143.89,349700000.0
2009-05-18 00:35:00,143.87,143.975,143.87,143.94,276200000.0
2009-05-18 00:40:00,143.935,143.97,143.89,143.93,171800000.0
2009-05-18 00:45:00,143.93,143.98,143.855,143.955,310000000.0
2009-05-18 00:50:00,143.97,144.27,143.945,144.23,353900000.0
2009-05-18 00:55:00,144.23,144.26,144.185,144.24,162000000.0
2009-05-18 01:00:00,144.225,144.305,144.17,144.29,350500000.0
2009-05-18 01:05:00,144.29,144.33,144.2,144.24,272000000.0
2009-05-18 01:10:00,144.255,144.29,144.19,144.195,131200000.0
2009-05-18 01:15:00,144.21,144.28,144.12,144.15,267100000.0
2009-05-18 01:20:00,144.15,144.18,144.08,144.12,189400000.0
2009-05-18 01:25:00,144.08,144.18,143.92,144.165,528300000.0
2009-05-18 01:30:00,144.17,144.23,144.14,144.22,257600000.0
2009-05-18 01:35:00,144.225,144.275,144.115,144.265,949100000.0
2009-05-18 01:40:00,144.25,144.305,144.05,144.08,391000000.0
2009-05-18 01:45:00,144.09,144.105,144.06,144.085,208200000.0
2009-05-18 01:50:00,144.085,144.12,144.05,144.095,135000000.0
2009-05-18 01:55:00,144.095,144.115,143.92,143.925,254400000.0
2009-05-18 02:00:00,143.925,144.0,143.865,143.97,441200000.0
2009-05-18 02:05:00,143.96,143.965,143.85,143.885,321200000.0
2009-05-18 02:10:00,143.88,143.9,143.745,143.79,459600000.0
2009-05-18 02:15:00,143.79,143.81,143.565,143.58,1069600000.0
2009-05-18 02:20:00,143.59,143.65,143.33,143.33,718950000.0
2009-05-18 02:25:00,143.33,143.55,143.2,143.355,1062900000.0
2009-05-18 02:30:00,143.355,143.565,143.3,143.53,968100000.0
2009-05-18 02:35:00,143.52,143.57,143.36,143.38,423900000.0
2009-05-18 02:40:00,143.38,143.535,143.355,143.485,672400000.0
2009-05-18 02:45:00,143.48,143.72,143.48,143.6,834000000.0
2009-05-18 02:50:00,143.6,143.68,143.47,143.49,951500000.0
2009-05-18 02:55:00,143.49,143.645,143.48,143.62,334800000.0
2009-05-18 03:00:00,143.58,143.805,143.58,143.73,708799999.0
2009-05-18 03:05:00,143.74,143.845,143.705,143.73,974600000.0
2009-05-18 03:10:00,143.73,143.77,143.66,143.68,461800000.0
2009-05-18 03:15:00,143.67,143.685,143.53,143.545,461800000.0
2009-05-18 03:20:00,143.545,143.545,143.255,143.405,755000000.0
2009-05-18 03:25:00,143.41,143.535,143.395,143.47,724800000.0
2009-05-18 03:30:00,143.47,143.58,143.385,143.45,560400000.0
2009-05-18 03:35:00,143.46,143.49,143.44,143.46,329600000.0
2009-05-18 03:40:00,143.465,143.48,143.285,143.285,805600000.0
2009-05-18 03:45:00,143.28,143.32,143.18,143.18,785400000.0
2009-05-18 03:50:00,143.18,143.385,143.18,143.225,757500000.0
2009-05-18 03:55:00,143.225,143.24,143.01,143.165,1109000000.0
2009-05-18 04:00:00,143.155,143.21,143.135,143.175,376200000.0
2009-05-18 04:05:00,143.18,143.235,143.11,143.235,333400000.0
2009-05-18 04:10:00,143.24,143.315,143.14,143.16,666400000.0
2009-05-18 04:15:00,143.16,143.21,143.14,143.16,471200000.0
2009-05-18 04:20:00,143.17,143.32,143.15,143.315,427000000.0
2009-05-18 04:25:00,143.32,143.48,143.315,143.38,366800000.0
2009-05-18 04:30:00,143.38,143.395,143.285,143.285,415400000.0
2009-05-18 04:35:00,143.285,143.43,143.275,143.39,660800000.0
2009-05-18 04:40:00,143.415,143.55,143.415,143.465,904000000.0
2009-05-18 04:45:00,143.45,143.49,143.43,143.43,524200000.0
2009-05-18 04:50:00,143.45,143.455,143.35,143.385,390800000.0
2009-05-18 04:55:00,143.385,143.515,143.34,143.505,457000000.0
2009-05-18 05:00:00,143.51,143.545,143.44,143.455,481000000.0
2009-05-18 05:05:00,143.455,143.5,143.445,143.47,269200000.0
2009-05-18 05:10:00,143.47,143.485,143.32,143.32,668600000.0
2009-05-18 05:15:00,143.33,143.455,143.305,143.43,520000000.0
2009-05-18 05:20:00,143.44,143.58,143.43,143.565,543600000.0
2009-05-18 05:25:00,143.565,143.595,143.535,143.565,753200000.0
2009-05-18 05:30:00,143.565,143.69,143.54,143.67,894200000.0
2009-05-18 05:35:00,143.67,143.73,143.645,143.705,603000000.0
2009-05-18 05:40:00,143.715,143.73,143.665,143.67,837000000.0
2009-05-18 05:45:00,143.67,143.765,143.67,143.69,516400000.0
2009-05-18 05:50:00,143.69,143.725,143.69,143.715,159000000.0
2009-05-18 05:55:00,143.71,143.72,143.61,143.625,137900000.0
2009-05-18 06:00:00,143.625,143.67,143.615,143.665,331800000.0
2009-05-18 06:05:00,143.66,143.68,143.645,143.66,280000000.0
2009-05-18 06:10:00,143.66,143.695,143.61,143.635,293400000.0
2009-05-18 06:15:00,143.64,143.665,143.595,143.605,261200000.0
2009-05-18 06:20:00,143.6,143.63,143.57,143.59,318800000.0
2009-05-18 06:25:00,143.595,143.67,143.59,143.65,136600000.0
2009-05-18 06:30:00,143.65,143.705,143.64,143.65,229000000.0
2009-05-18 06:35:00,143.65,143.67,143.58,143.595,431800000.0
2009-05-18 06:40:00,143.59,143.63,143.55,143.62,329000000.0
2009-05-18 06:45:00,143.62,143.69,143.61,143.64,424400000.0
2009-05-18 06:50:00,143.64,143.67,143.53,143.55,348800000.0
2009-05-18 06:55:00,143.55,143.55,143.45,143.51,349700000.0
2009-05-18 07:00:00,143.52,143.585,143.52,143.58,202600000.0
2009-05-18 07:05:00,143.585,143.635,143.56,143.625,100000000.0
2009-05-18 07:10:00,143.625,143.855,143.625,143.855,458000000.0
2009-05-18 07:15:00,143.85,144.0,143.845,143.985,482900000.0
2009-05-18 07:20:00,143.985,144.17,143.96,144.14,682600000.0
2009-05-18 07:25:00,144.14,144.175,144.1,144.16,920200000.0
2009-05-18 07:30:00,144.16,144.16,144.0,144.03,278800000.0
2009-05-18 07:35:00,144.02,144.035,143.945,143.98,450600000.0
2009-05-18 07:40:00,143.98,144.15,143.98,144.08,626600000.0
2009-05-18 07:45:00,144.08,144.21,144.08,144.21,349400000.0
2009-05-18 07:50:00,144.21,144.21,144.0,144.07,683200000.0
2009-05-18 07:55:00,144.07,144.115,144.0,144.05,668700000.0
2009-05-18 08:00:00,144.05,144.09,143.705,143.8,1175900000.0
2009-05-18 08:05:00,143.8,143.87,143.415,143.6,2360100000.0
2009-05-18 08:10:00,143.6,143.775,143.6,143.75,915600000.0
2009-05-18 08:15:00,143.76,143.96,143.755,143.885,1192500000.0
2009-05-18 08:20:00,143.88,143.885,143.7,143.73,871200000.0
2009-05-18 08:25:00,143.735,143.795,143.67,143.735,1606200000.0
2009-05-18 08:30:00,143.735,143.755,143.6,143.7,950900000.0
2009-05-18 08:35:00,143.7,143.7,143.6,143.66,819600000.0
2009-05-18 08:40:00,143.635,143.765,143.595,143.675,936400000.0
2009-05-18 08:45:00,143.68,143.775,143.68,143.72,578900000.0
2009-05-18 08:50:00,143.72,143.74,143.585,143.67,1138400001.0
2009-05-18 08:55:00,143.67,143.715,143.54,143.635,1168600000.0
2009-05-18 09:00:00,143.635,144.01,143.61,143.995,1495700000.0
2009-05-18 09:05:00,143.98,144.065,143.845,143.94,1615300000.0
2009-05-18 09:10:00,143.935,144.455,143.905,144.415,1798900000.0
2009-05-18 09:15:00,144.405,144.47,144.39,144.425,805000000.0
2009-05-18 09:20:00,144.42,144.425,144.235,144.365,1502600000.0
2009-05-18 09:25:00,144.365,144.46,144.32,144.46,1451400000.0
2009-05-18 09:30:00,144.455,144.75,144.455,144.635,1209800000.0
2009-05-18 09:35:00,144.62,144.845,144.62,144.75,1549100000.0
2009-05-18 09:40:00,144.75,144.76,144.59,144.76,2226600000.0
2009-05-18 09:45:00,144.755,144.96,144.74,144.89,2079900000.0
2009-05-18 09:50:00,144.89,145.0,144.855,144.93,1509100000.0
2009-05-18 09:55:00,144.92,144.955,144.815,144.92,1680600002.0
2009-05-18 10:00:00,144.93,145.015,144.84,144.845,1519800000.0
2009-05-18 10:05:00,144.845,144.95,144.8,144.835,1420200000.0
2009-05-18 10:10:00,144.835,144.865,144.735,144.85,2610200000.0
2009-05-18 10:15:00,144.845,145.245,144.805,145.18,2475600000.0
2009-05-18 10:20:00,145.175,145.39,145.165,145.17,2500600000.0
2009-05-18 10:25:00,145.17,145.2,145.115,145.115,964500000.0
2009-05-18 10:30:00,145.11,145.275,145.08,145.275,2133200000.0
2009-05-18 10:35:00,145.265,145.31,145.185,145.31,1577799999.0
2009-05-18 10:40:00,145.305,145.85,145.22,145.835,2395599999.0
2009-05-18 10:45:00,145.82,146.07,145.745,145.825,2800800000.0
2009-05-18 10:50:00,145.825,145.83,145.625,145.652,3014700000.0
2009-05-18 10:55:00,145.651,145.945,145.595,145.91,2810200000.0
2009-05-18 11:00:00,145.93,146.155,145.9,146.105,3269200000.0
2009-05-18 11:05:00,146.115,146.155,145.94,146.11,3084600000.0
2009-05-18 11:10:00,146.11,146.14,145.935,146.0,2438600000.0
2009-05-18 11:15:00,146.015,146.045,145.84,145.9,2850400002.0
2009-05-18 11:20:00,145.9,145.94,145.775,145.78,2121200000.0
2009-05-18 11:25:00,145.78,145.985,145.695,145.925,2383000000.0
2009-05-18 11:30:00,145.945,146.085,145.855,146.045,3220600000.0
2009-05-18 11:35:00,146.045,146.065,145.935,146.0,2939999999.0
2009-05-18 11:40:00,146.01,146.155,145.925,145.925,3089600000.0
2009-05-18 11:45:00,145.925,145.935,145.69,145.75,2638000000.0
2009-05-18 11:50:00,145.75,145.91,145.685,145.825,2836999999.0
2009-05-18 11:55:00,145.83,145.9,145.71,145.835,2710799999.0
2009-05-18 12:00:00,145.825,145.955,145.82,145.89,3353599994.0
2009-05-18 12:05:00,145.89,145.985,145.845,145.94,2994200001.0
2009-05-18 12:10:00,145.94,146.0,145.835,145.86,3011799999.0
2009-05-18 12:15:00,145.855,145.94,145.805,145.905,2664000000.0
2009-05-18 12:20:00,145.905,145.98,145.795,145.84,2681399999.0
2009-05-18 12:25:00,145.84,145.895,145.78,145.86,2288000000.0
2009-05-18 12:30:00,145.86,146.305,145.86,146.3,1852999999.0
2009-05-18 12:35:00,146.3,146.3,145.92,145.97,2342900000.0
2009-05-18 12:40:00,145.99,145.99,145.7,145.7,3214399999.0
2009-05-18 12:45:00,145.7,145.845,145.685,145.845,1705399999.0
2009-05-18 12:50:00,145.845,145.92,145.785,145.9,1741399999.0
2009-05-18 12:55:00,145.9,146.0,145.835,145.85,2395800000.0
2009-05-18 13:00:00,145.865,145.985,145.85,145.97,2174799999.0
2009-05-18 13:05:00,145.97,145.97,145.78,145.8,1905800000.0
2009-05-18 13:10:00,145.8,146.01,145.8,145.945,2641000000.0
2009-05-18 13:15:00,145.94,146.165,145.93,146.13,2087800000.0
2009-05-18 13:20:00,146.13,146.39,146.125,146.295,3041000000.0
2009-05-18 13:25:00,146.29,146.325,146.21,146.275,1454400000.0
2009-05-18 13:30:00,146.275,146.29,146.155,146.185,2445600000.0
2009-05-18 13:35:00,146.195,146.645,146.19,146.595,2840999999.0
2009-05-18 13:40:00,146.6,146.915,146.57,146.745,3700600000.0
2009-05-18 13:45:00,146.74,146.825,146.69,146.745,3146400000.0
2009-05-18 13:50:00,146.74,146.785,146.575,146.615,2846800000.0
2009-05-18 13:55:00,146.62,146.76,146.615,146.67,2825600001.0
2009-05-18 14:00:00,146.665,146.79,146.63,146.665,3066400002.0
2009-05-18 14:05:00,146.66,146.715,146.535,146.655,2150800000.0
2009-05-18 14:10:00,146.655,146.685,146.49,146.495,2661999999.0
2009-05-18 14:15:00,146.495,146.495,146.375,146.44,2888200000.0
2009-05-18 14:20:00,146.44,146.515,146.425,146.435,2116600000.0
2009-05-18 14:25:00,146.435,146.435,146.33,146.35,929800000.0
2009-05-18 14:30:00,146.35,146.43,146.26,146.43,2545199999.0
2009-05-18 14:35:00,146.43,146.45,146.36,146.445,1653200000.0
2009-05-18 14:40:00,146.45,146.455,146.23,146.23,2394400000.0
2009-05-18 14:45:00,146.22,146.315,146.16,146.31,3161800000.0
2009-05-18 14:50:00,146.31,146.32,146.175,146.195,2772200002.0
2009-05-18 14:55:00,146.195,146.28,146.16,146.19,2039000000.0
2009-05-18 15:00:00,146.175,146.38,146.155,146.38,1870000000.0
2009-05-18 15:05:00,146.38,146.6,146.3,146.515,2564800000.0
2009-05-18 15:10:00,146.515,146.54,146.39,146.4,3247400002.0
2009-05-18 15:15:00,146.405,146.505,146.335,146.455,4108000003.0
2009-05-18 15:20:00,146.455,146.53,146.345,146.435,2775200000.0
2009-05-18 15:25:00,146.445,146.485,146.385,146.42,2309000000.0
2009-05-18 15:30:00,146.425,146.61,146.38,146.535,3290800000.0
2009-05-18 15:35:00,146.535,146.55,146.355,146.46,3619800002.0
2009-05-18 15:40:00,146.46,146.47,146.28,146.42,3592800000.0
2009-05-18 15:45:00,146.425,146.505,146.37,146.485,3528399999.0
2009-05-18 15:50:00,146.47,146.65,146.4,146.45,2649199999.0
2009-05-18 15:55:00,146.45,146.52,146.4,146.425,2178000000.0
2009-05-18 16:00:00,146.425,146.515,146.335,146.365,2072000000.0
2009-05-18 16:05:00,146.36,146.455,146.295,146.335,2242200000.0
2009-05-18 16:10:00,146.34,146.41,146.16,146.27,2666700000.0
2009-05-18 16:15:00,146.26,146.45,146.215,146.415,4009400000.0
2009-05-18 16:20:00,146.415,146.545,146.415,146.545,2886999999.0
2009-05-18 16:25:00,146.545,146.55,146.405,146.42,2485000000.0
2009-05-18 16:30:00,146.42,146.6,146.42,146.575,2223000000.0
2009-05-18 16:35:00,146.575,146.67,146.545,146.63,2792400000.0
2009-05-18 16:40:00,146.63,146.78,146.555,146.755,3275800001.0
2009-05-18 16:45:00,146.755,146.77,146.655,146.69,3498600001.0
2009-05-18 16:50:00,146.7,146.7,146.58,146.625,2027800000.0
2009-05-18 16:55:00,146.63,146.705,146.58,146.58,2270400000.0
2009-05-18 17:00:00,146.58,146.595,146.445,146.48,2367200002.0
2009-05-18 17:05:00,146.475,146.545,146.445,146.465,1454000000.0
2009-05-18 17:10:00,146.46,146.635,146.395,146.61,2502599988.0
2009-05-18 17:15:00,146.605,146.75,146.54,146.565,3366000000.0
2009-05-18 17:20:00,146.56,146.72,146.535,146.65,2692199998.0
2009-05-18 17:25:00,146.65,146.775,146.58,146.7,2146399999.0
2009-05-18 17:30:00,146.69,146.76,146.605,146.7,1676400000.0
2009-05-18 17:35:00,146.7,146.72,146.595,146.595,2860800000.0
2009-05-18 17:40:00,146.6,146.73,146.59,146.705,1662400000.0
2009-05-18 17:45:00,146.7,147.07,146.7,146.88,3288000000.0
2009-05-18 17:50:00,146.88,146.97,146.79,146.955,2824400000.0
2009-05-18 17:55:00,146.955,147.19,146.955,147.025,3794000000.0
2009-05-18 18:00:00,147.015,147.1,146.94,147.05,2682400001.0
2009-05-18 18:05:00,147.055,147.06,146.905,146.96,1744000000.0
2009-05-18 18:10:00,146.96,146.99,146.905,146.935,1231400000.0
2009-05-18 18:15:00,146.93,146.975,146.86,146.975,1436000000.0
2009-05-18 18:20:00,146.975,147.145,146.955,147.105,2230200000.0
2009-05-18 18:25:00,147.105,147.21,147.105,147.17,2174000000.0
2009-05-18 18:30:00,147.165,147.36,147.155,147.28,1510599999.0
2009-05-18 18:35:00,147.27,147.385,147.225,147.375,1619800000.0
2009-05-18 18:40:00,147.375,147.655,147.375,147.625,2267799999.0
2009-05-18 18:45:00,147.625,147.665,147.505,147.515,1871200000.0
2009-05-18 18:50:00,147.53,147.565,147.485,147.505,1096400000.0
2009-05-18 18:55:00,147.505,147.6,147.48,147.56,954200000.0
2009-05-18 19:00:00,147.56,147.565,147.4,147.475,1293800000.0
2009-05-18 19:05:00,147.475,147.475,147.315,147.32,1273400000.0
2009-05-18 19:10:00,147.32,147.54,147.29,147.485,966200000.0
2009-05-18 19:15:00,147.48,147.48,147.415,147.44,1289400000.0
2009-05-18 19:20:00,147.445,147.46,147.35,147.39,1521200000.0
2009-05-18 19:25:00,147.39,147.41,147.28,147.36,1087200000.0
2009-05-18 19:30:00,147.365,147.41,147.335,147.41,950000000.0
2009-05-18 19:35:00,147.41,147.47,147.37,147.38,819200000.0
2009-05-18 19:40:00,147.38,147.39,147.285,147.345,946400000.0
2009-05-18 19:45:00,147.34,147.37,147.325,147.365,1012000000.0
2009-05-18 19:50:00,147.345,147.46,147.31,147.415,1280400000.0
2009-05-18 19:55:00,147.4,147.43,147.34,147.37,877399999.0
2009-05-18 20:00:00,147.355,147.36,147.285,147.33,1214000002.0
2009-05-18 20:05:00,147.33,147.395,147.325,147.395,1051600001.0
2009-05-18 20:10:00,147.395,147.45,147.345,147.345,1243600000.0
2009-05-18 20:15:00,147.35,147.5,147.35,147.5,1356000000.0
2009-05-18 20:20:00,147.515,147.525,147.355,147.355,1508400000.0
2009-05-18 20:25:00,147.355,147.36,147.31,147.33,776800000.0
2009-05-18 20:30:00,147.33,147.495,147.33,147.48,814800000.0
2009-05-18 20:35:00,147.48,147.53,147.42,147.53,1089600000.0
2009-05-18 20:40:00,147.53,147.7,147.46,147.695,1446600000.0
2009-05-18 20:45:00,147.695,147.83,147.685,147.76,1624400000.0
2009-05-18 20:50:00,147.76,147.765,147.69,147.715,1379600001.0
2009-05-18 20:55:00,147.715,147.76,147.66,147.67,1444000000.0
2009-05-18 21:00:00,147.67,147.7,147.495,147.525,1503200000.0
2009-05-18 21:05:00,147.525,147.56,147.51,147.525,1050000000.0
2009-05-18 21:10:00,147.535,147.6,147.51,147.575,977600000.0
2009-05-18 21:15:00,147.585,147.67,147.525,147.625,1576600000.0
2009-05-18 21:20:00,147.625,147.65,147.555,147.635,991600000.0
2009-05-18 21:25:00,147.635,147.69,147.605,147.655,730000000.0
2009-05-18 21:30:00,147.665,147.665,147.6,147.64,793799999.0
2009-05-18 21:35:00,147.65,147.69,147.61,147.69,882000000.0
2009-05-18 21:40:00,147.69,147.715,147.625,147.695,1259200000.0
2009-05-18 21:45:00,147.69,147.775,147.66,147.745,1161600000.0
2009-05-18 21:50:00,147.75,147.87,147.745,147.86,1326400000.0
2009-05-18 21:55:00,147.86,147.89,147.845,147.855,1270400000.0
2009-05-18 22:00:00,147.895,147.895,147.78,147.815,1666400004.0
2009-05-18 22:05:00,147.82,147.84,147.77,147.84,958200000.0
2009-05-18 22:10:00,147.84,147.84,147.775,147.785,426400000.0
2009-05-18 22:15:00,147.785,147.815,147.76,147.815,536000000.0
2009-05-18 22:20:00,147.815,147.845,147.815,147.845,220000000.0
2009-05-18 22:25:00,147.85,147.885,147.85,147.86,400800000.0
2009-05-18 22:30:00,147.885,147.89,147.79,147.79,714400000.0
2009-05-18 22:35:00,147.79,147.815,147.775,147.8,214400000.0
2009-05-18 22:40:00,147.8,147.8,147.745,147.78,443400000.0
2009-05-18 22:45:00,147.78,147.78,147.705,147.735,353600000.0
2009-05-18 22:50:00,147.74,147.805,147.715,147.77,375599999.0
2009-05-18 22:55:00,147.77,147.8,147.755,147.765,320000000.0
2009-05-18 23:00:00,147.765,147.83,147.685,147.715,237000000.0
2009-05-18 23:05:00,147.73,147.75,147.7,147.705,129600000.0
2009-05-18 23:10:00,147.705,147.735,147.705,147.73,144000000.0
2009-05-18 23:15:00,147.73,147.74,147.636,147.7,318000000.0
2009-05-18 23:20:00,147.65,147.715,147.598,147.617,676800000.0
2009-05-18 23:25:00,147.619,147.67,147.575,147.61,635200000.0
2009-05-18 23:30:00,147.625,147.64,147.555,147.57,394000000.0
2009-05-18 23:35:00,147.565,147.585,147.53,147.575,252800000.0
2009-05-18 23:40:00,147.55,147.56,147.495,147.535,542400000.0
2009-05-18 23:45:00,147.535,147.565,147.535,147.545,54000000.0
2009-05-18 23:50:00,147.545,147.57,147.515,147.565,68400000.0
2009-05-18 23:55:00,147.55,147.615,147.535,147.605,288000000.0
2009-05-19 00:00:00,147.61,147.61,147.545,147.575,332000000.0
2009-05-19 00:05:00,147.575,147.59,147.555,147.56,272000000.0
2009-05-19 00:10:00,147.55,147.57,147.52,147.56,449200000.0
2009-05-19 00:15:00,147.565,147.645,147.56,147.645,310600000.0
2009-05-19 00:20:00,147.66,147.66,147.59,147.615,616800000.0
2009-05-19 00:25:00,147.615,147.785,147.615,147.75,788200000.0
2009-05-19 00:30:00,147.755,147.77,147.714,147.77,387600000.0
2009-05-19 00:35:00,147.77,147.8,147.745,147.78,386800000.0
2009-05-19 00:40:00,147.78,147.81,147.759,147.761,425400000.0
2009-05-19 00:45:00,147.785,147.84,147.76,147.825,317000000.0
2009-05-19 00:50:00,147.825,147.86,147.771,147.83,601000000.0
2009-05-19 00:55:00,147.83,147.9,147.815,147.82,644400000.0
2009-05-19 01:00:00,147.835,147.895,147.795,147.83,596400000.0
2009-05-19 01:05:00,147.84,147.92,147.83,147.905,480800000.0
2009-05-19 01:10:00,147.9,147.94,147.785,147.815,216000000.0
2009-05-19 01:15:00,147.815,147.975,147.815,147.835,407600000.0
2009-05-19 01:20:00,147.835,147.84,147.775,147.8,413200000.0
2009-05-19 01:25:00,147.795,147.845,147.765,147.835,264400000.0
2009-05-19 01:30:00,147.83,147.885,147.805,147.87,681200000.0
2009-05-19 01:35:00,147.865,147.9,147.83,147.84,376000000.0
2009-05-19 01:40:00,147.84,147.86,147.805,147.81,158400000.0
2009-05-19 01:45:00,147.81,147.82,147.655,147.7,551200000.0
2009-05-19 01:50:00,147.7,147.71,147.545,147.615,657200000.0
2009-05-19 01:55:00,147.61,147.63,147.555,147.58,923400000.0
2009-05-19 02:00:00,147.58,147.735,147.565,147.67,721000000.0
2009-05-19 02:05:00,147.67,147.845,147.535,147.775,1516600000.0
2009-05-19 02:10:00,147.76,148.02,147.75,147.94,1460200000.0
2009-05-19 02:15:00,147.94,148.1,147.885,148.01,1844200000.0
2009-05-19 02:20:00,148.01,148.085,147.83,147.84,1595600000.0
2009-05-19 02:25:00,147.84,147.88,147.65,147.705,1940600000.0
2009-05-19 02:30:00,147.705,147.71,147.53,147.56,1452200000.0
2009-05-19 02:35:00,147.56,147.58,147.265,147.37,1473080000.0
2009-05-19 02:40:00,147.38,147.54,147.375,147.45,1722600000.0
2009-05-19 02:45:00,147.465,147.495,147.34,147.485,1312000000.0
2009-05-19 02:50:00,147.49,147.49,147.295,147.3,1046800000.0
2009-05-19 02:55:00,147.3,147.31,147.1,147.15,1535200000.0
2009-05-19 03:00:00,147.145,147.295,147.08,147.25,1239200000.0
2009-05-19 03:05:00,147.26,147.28,147.12,147.235,1067000000.0
2009-05-19 03:10:00,147.22,147.28,147.195,147.24,672800000.0
2009-05-19 03:15:00,147.235,147.25,147.145,147.17,466000000.0
2009-05-19 03:20:00,147.17,147.195,147.06,147.19,950200000.0
2009-05-19 03:25:00,147.19,147.315,147.11,147.29,942800000.0
2009-05-19 03:30:00,147.305,147.415,147.285,147.405,1504400000.0
2009-05-19 03:35:00,147.395,147.48,147.38,147.46,944000000.0
2009-05-19 03:40:00,147.455,147.625,147.42,147.615,1422000000.0
2009-05-19 03:45:00,147.615,147.635,147.425,147.445,1318800000.0
2009-05-19 03:50:00,147.445,147.515,147.445,147.485,593200000.0
2009-05-19 03:55:00,147.485,147.53,147.435,147.435,472400000.0
2009-05-19 04:00:00,147.425,147.435,147.395,147.415,742600000.0
2009-05-19 04:05:00,147.41,147.42,147.395,147.405,289000000.0
2009-05-19 04:10:00,147.4,147.4,147.295,147.335,571000000.0
2009-05-19 04:15:00,147.335,147.41,147.28,147.39,742200000.0
2009-05-19 04:20:00,147.4,147.43,147.375,147.415,512000000.0
2009-05-19 04:25:00,147.415,147.43,147.4,147.41,244000000.0
2009-05-19 04:30:00,147.405,147.77,147.405,147.73,1057300000.0
2009-05-19 04:35:00,147.73,147.83,147.655,147.77,1395400000.0
2009-05-19 04:40:00,147.77,147.785,147.71,147.78,966400000.0
2009-05-19 04:45:00,147.78,147.865,147.755,147.78,1120000000.0
2009-05-19 04:50:00,147.79,147.87,147.755,147.84,828800000.0
2009-05-19 04:55:00,147.84,147.87,147.81,147.86,666400000.0
2009-05-19 05:00:00,147.865,147.91,147.84,147.84,345600000.0
2009-05-19 05:05:00,147.84,147.84,147.755,147.77,936000000.0
2009-05-19 05:10:00,147.77,147.785,147.72,147.765,588800000.0
2009-05-19 05:15:00,147.78,147.84,147.755,147.83,351600000.0
2009-05-19 05:20:00,147.845,147.895,147.795,147.88,362000000.0
2009-05-19 05:25:00,147.88,147.88,147.825,147.83,389600000.0
2009-05-19 05:30:00,147.835,147.885,147.8,147.855,774800000.0
2009-05-19 05:35:00,147.86,147.875,147.81,147.82,726800000.0
2009-05-19 05:40:00,147.82,147.82,147.72,147.75,555200000.0
2009-05-19 05:45:00,147.75,147.815,147.715,147.815,705000000.0
2009-05-19 05:50:00,147.815,147.82,147.775,147.78,206800000.0
2009-05-19 05:55:00,147.78,147.88,147.77,147.865,444000000.0
2009-05-19 06:00:00,147.865,147.97,147.84,147.935,1074600000.0
2009-05-19 06:05:00,147.925,147.99,147.91,147.99,492800000.0
2009-05-19 06:10:00,148.01,148.18,147.985,148.065,1576000000.0
2009-05-19 06:15:00,148.08,148.2,148.01,148.175,1284600000.0
2009-05-19 06:20:00,148.19,148.23,148.025,148.025,987600000.0
2009-05-19 06:25:00,148.04,148.055,147.78,147.865,1121000000.0
2009-05-19 06:30:00,147.865,147.94,147.73,147.805,1065200000.0
2009-05-19 06:35:00,147.805,147.855,147.74,147.775,679600000.0
2009-05-19 06:40:00,147.775,147.775,147.71,147.735,685400000.0
2009-05-19 06:45:00,147.75,147.82,147.735,147.755,388200000.0
2009-05-19 06:50:00,147.755,147.775,147.7,147.775,463400000.0
2009-05-19 06:55:00,147.77,147.93,147.77,147.905,194000000.0
2009-05-19 07:00:00,147.905,147.92,147.815,147.84,503800000.0
2009-05-19 07:05:00,147.84,147.84,147.635,147.82,865800000.0
2009-05-19 07:10:00,147.82,147.835,147.685,147.69,679400000.0
2009-05-19 07:15:00,147.695,147.775,147.64,147.715,593600000.0
2009-05-19 07:20:00,147.705,147.805,147.67,147.79,590400000.0
2009-05-19 07:25:00,147.79,147.895,147.79,147.895,708800000.0
2009-05-19 07:30:00,147.89,147.935,147.86,147.865,720600000.0
2009-05-19 07:35:00,147.865,147.89,147.84,147.865,380600000.0
2009-05-19 07:40:00,147.865,147.9,147.79,147.895,699000000.0
2009-05-19 07:45:00,147.9,147.9,147.79,147.79,545200000.0
2009-05-19 07:50:00,147.8,148.03,147.8,147.995,809000000.0
2009-05-19 07:55:00,147.98,148.085,147.885,147.93,701900000.0
2009-05-19 08:00:00,147.93,148.025,147.815,147.825,798800000.0
2009-05-19 08:05:00,147.815,147.855,147.69,147.775,834800000.0
2009-05-19 08:10:00,147.775,147.905,147.775,147.83,1633800000.0
2009-05-19 08:15:00,147.815,147.835,147.74,147.785,1909600000.0
2009-05-19 08:20:00,147.8,147.9,147.8,147.825,1449800000.0
2009-05-19 08:25:00,147.825,148.0,147.815,147.945,1220200000.0
2009-05-19 08:30:00,147.945,148.53,147.945,148.405,2060300000.0
2009-05-19 08:35:00,148.405,148.955,148.38,148.935,2934000000.0
2009-05-19 08:40:00,148.955,149.175,148.885,149.005,2799200000.0
2009-05-19 08:45:00,149.0,149.175,148.975,149.05,2784000001.0
2009-05-19 08:50:00,149.055,149.115,148.925,148.925,2806600000.0
2009-05-19 08:55:00,148.925,149.025,148.805,148.815,2629000000.0
2009-05-19 09:00:00,148.75,148.92,148.58,148.915,2650499999.0
2009-05-19 09:05:00,148.915,149.03,148.915,148.955,2848400000.0
2009-05-19 09:10:00,148.96,149.415,148.935,149.345,3328800001.0
2009-05-19 09:15:00,149.34,149.43,149.135,149.205,2786600000.0
2009-05-19 09:20:00,149.215,149.42,149.165,149.175,3162800001.0
2009-05-19 09:25:00,149.175,149.375,149.085,149.305,2939800000.0
2009-05-19 09:30:00,149.305,149.37,149.08,149.265,3432599996.0
2009-05-19 09:35:00,149.265,149.29,149.035,149.115,2905800001.0
2009-05-19 09:40:00,149.115,149.185,148.87,149.025,2925700000.0
2009-05-19 09:45:00,149.025,149.11,148.865,148.955,2454700000.0
2009-05-19 09:50:00,148.96,149.26,148.88,149.245,2727500000.0
2009-05-19 09:55:00,149.245,149.6,149.225,149.535,3940600006.0
2009-05-19 10:00:00,149.535,149.62,149.355,149.555,2556000000.0
2009-05-19 10:05:00,149.545,149.575,149.335,149.45,1924000000.0
2009-05-19 10:10:00,149.455,149.46,149.165,149.38,2641199999.0
2009-05-19 10:15:00,149.38,149.38,149.245,149.305,2063600001.0
2009-05-19 10:20:00,149.305,149.305,149.16,149.25,2646399996.0
2009-05-19 10:25:00,149.25,149.365,149.215,149.295,2448799999.0
2009-05-19 10:30:00,149.21,149.385,149.055,149.28,2975299996.0
2009-05-19 10:35:00,149.28,149.63,149.23,149.62,1755100000.0
2009-05-19 10:40:00,149.61,149.61,149.42,149.475,1656200000.0
2009-05-19 10:45:00,149.47,149.485,149.41,149.45,1416000000.0
2009-05-19 10:50:00,149.44,149.49,149.28,149.38,1789200000.0
2009-05-19 10:55:00,149.43,149.455,149.33,149.395,898400000.0
2009-05-19 11:00:00,149.39,149.57,149.165,149.165,1436900000.0
2009-05-19 11:05:00,149.155,149.2,148.84,148.87,2597299999.0
2009-05-19 11:10:00,148.86,149.04,148.76,148.795,1104900000.0
2009-05-19 11:15:00,148.795,148.81,148.555,148.785,1867600000.0
2009-05-19 11:20:00,148.775,148.855,148.715,148.82,2398600000.0
2009-05-19 11:25:00,148.825,148.985,148.825,148.845,2359600000.0
2009-05-19 11:30:00,148.845,148.96,148.78,148.94,1717400000.0
2009-05-19 11:35:00,148.94,149.035,148.835,148.97,2238000000.0
2009-05-19 11:40:00,148.96,149.095,148.935,149.03,2670200000.0
2009-05-19 11:45:00,149.035,149.11,148.94,148.965,1916500000.0
2009-05-19 11:50:00,148.965,149.025,148.88,148.89,2091400000.0
2009-05-19 11:55:00,148.89,148.99,148.865,148.89,1562800000.0
2009-05-19 12:00:00,148.89,149.015,148.845,148.85,1705000000.0
2009-05-19 12:05:00,148.86,149.07,148.85,149.07,1486200000.0
2009-05-19 12:10:00,149.065,149.35,149.045,149.3,2408200001.0
2009-05-19 12:15:00,149.29,149.315,149.18,149.27,1333200000.0
2009-05-19 12:20:00,149.265,149.3,149.135,149.255,1684800000.0
2009-05-19 12:25:00,149.265,149.295,149.165,149.235,2279199999.0
2009-05-19 12:30:00,149.245,149.285,149.055,149.115,1902400001.0
2009-05-19 12:35:00,149.115,149.13,149.035,149.075,1510400000.0
2009-05-19 12:40:00,149.075,149.2,149.065,149.175,1947400000.0
2009-05-19 12:45:00,149.18,149.28,149.115,149.165,2433600000.0
2009-05-19 12:50:00,149.165,149.46,149.145,149.33,1752600000.0
2009-05-19 12:55:00,149.33,149.355,149.15,149.225,1656599999.0
2009-05-19 13:00:00,149.22,149.42,149.165,149.225,1638800000.0
2009-05-19 13:05:00,149.235,149.255,149.13,149.14,1360000000.0
2009-05-19 13:10:00,149.14,149.215,149.08,149.085,1026000001.0
2009-05-19 13:15:00,149.085,149.09,148.815,148.925,1612800002.0
2009-05-19 13:20:00,148.93,148.995,148.87,148.94,1219600000.0
2009-05-19 13:25:00,148.955,148.96,148.855,148.87,2038199999.0
2009-05-19 13:30:00,148.87,148.92,148.645,148.675,3428799998.0
2009-05-19 13:35:00,148.69,148.745,148.565,148.6,2805999999.0
2009-05-19 13:40:00,148.605,148.775,148.58,148.695,2449400000.0
2009-05-19 13:45:00,148.71,148.9,148.7,148.825,2287400000.0
2009-05-19 13:50:00,148.825,148.92,148.655,148.725,2633999999.0
2009-05-19 13:55:00,148.725,148.89,148.71,148.745,2043400000.0
2009-05-19 14:00:00,148.755,149.05,148.735,148.895,2636200000.0
2009-05-19 14:05:00,148.895,148.97,148.865,148.92,2106400000.0
2009-05-19 14:10:00,148.92,148.93,148.775,148.86,2611599999.0
2009-05-19 14:15:00,148.86,149.03,148.86,148.97,2740000000.0
2009-05-19 14:20:00,148.97,148.99,148.8,148.98,2572800000.0
2009-05-19 14:25:00,148.98,149.095,148.95,148.96,2810800000.0
2009-05-19 14:30:00,148.96,148.96,148.48,148.52,3530999999.0
2009-05-19 14:35:00,148.525,148.59,148.275,148.275,3729000000.0
2009-05-19 14:40:00,148.285,148.39,148.19,148.245,3395600000.0
2009-05-19 14:45:00,148.245,148.48,148.22,148.45,3215000000.0
2009-05-19 14:50:00,148.445,148.675,148.435,148.47,3190400000.0
2009-05-19 14:55:00,148.47,148.575,148.43,148.45,2861600000.0
2009-05-19 15:00:00,148.455,148.47,148.245,148.335,2965200000.0
2009-05-19 15:05:00,148.335,148.4,148.035,148.13,3988000002.0
2009-05-19 15:10:00,148.14,148.305,148.1,148.275,3520999999.0
2009-05-19 15:15:00,148.28,148.37,148.225,148.315,2787000000.0
2009-05-19 15:20:00,148.315,148.525,148.285,148.515,2925799999.0
2009-05-19 15:25:00,148.515,148.555,148.35,148.415,2766000000.0
2009-05-19 15:30:00,148.415,148.455,148.34,148.375,3094400000.0
2009-05-19 15:35:00,148.375,148.88,148.31,148.87,3817400000.0
2009-05-19 15:40:00,148.865,148.87,148.55,148.635,3948200000.0
2009-05-19 15:45:00,148.635,148.735,148.545,148.7,3513400000.0
2009-05-19 15:50:00,148.695,148.695,148.445,148.46,3450300001.0
2009-05-19 15:55:00,148.46,148.6,148.44,148.555,3304200000.0
2009-05-19 16:00:00,148.555,148.665,148.46,148.585,3044000000.0
2009-05-19 16:05:00,148.59,148.835,148.585,148.7,3872800000.0
2009-05-19 16:10:00,148.695,148.925,148.67,148.92,3055200000.0
2009-05-19 16:15:00,148.91,149.135,148.86,149.11,1386600000.0
2009-05-19 16:20:00,149.105,149.2,149.0,149.06,2755400000.0
2009-05-19 16:25:00,149.06,149.37,149.06,149.27,3556200000.0
2009-05-19 16:30:00,149.27,149.355,149.06,149.135,3432800000.0
2009-05-19 16:35:00,149.135,149.255,149.11,149.245,2992600000.0
2009-05-19 16:40:00,149.24,149.305,149.1,149.16,3336800000.0
2009-05-19 16:45:00,149.155,149.155,149.01,149.07,3103700000.0
2009-05-19 16:50:00,149.065,149.065,148.965,149.055,3314799999.0
2009-05-19 16:55:00,149.055,149.09,148.87,149.04,3903200000.0
2009-05-19 17:00:00,149.035,149.25,149.02,149.22,3727800000.0
2009-05-19 17:05:00,149.22,149.22,148.945,149.015,3085200000.0
2009-05-19 17:10:00,149.015,149.11,148.95,149.075,2789600000.0
2009-05-19 17:15:00,149.075,149.145,148.965,149.035,2161999999.0
2009-05-19 17:20:00,149.045,149.22,149.03,149.045,2679599998.0
2009-05-19 17:25:00,149.05,149.15,148.94,149.13,3420600000.0
2009-05-19 17:30:00,149.13,149.235,149.08,149.2,2966800000.0
2009-05-19 17:35:00,149.2,149.215,149.09,149.145,3201200000.0
2009-05-19 17:40:00,149.14,149.16,149.02,149.09,3110000000.0
2009-05-19 17:45:00,149.09,149.135,148.96,149.065,2526400000.0
2009-05-19 17:50:00,149.065,149.13,149.0,149.045,2739800000.0
2009-05-19 17:55:00,149.05,149.085,148.94,148.94,2551000000.0
2009-05-19 18:00:00,148.94,148.99,148.885,148.9,2171600003.0
2009-05-19 18:05:00,148.92,148.955,148.855,148.895,1480399999.0
2009-05-19 18:10:00,148.89,149.035,148.885,148.97,1553000000.0
2009-05-19 18:15:00,148.955,149.055,148.94,149.025,1167000000.0
2009-05-19 18:20:00,149.025,149.025,148.885,148.95,1300400000.0
2009-05-19 18:25:00,148.95,149.045,148.925,148.995,1147200000.0
2009-05-19 18:30:00,148.995,149.01,148.795,148.835,1798600000.0
2009-05-19 18:35:00,148.83,148.85,148.685,148.685,1953000001.0
2009-05-19 18:40:00,148.685,148.815,148.675,148.69,2107800006.0
2009-05-19 18:45:00,148.69,148.77,148.68,148.745,2500000000.0
2009-05-19 18:50:00,148.745,148.805,148.68,148.8,1356000000.0
2009-05-19 18:55:00,148.795,148.82,148.625,148.65,1665800000.0
2009-05-19 19:00:00,148.66,148.7,148.63,148.695,1191000000.0
2009-05-19 19:05:00,148.695,148.835,148.68,148.745,1181799999.0
2009-05-19 19:10:00,148.745,148.78,148.61,148.62,1221400000.0
2009-05-19 19:15:00,148.615,148.795,148.615,148.77,1404800000.0
2009-05-19 19:20:00,148.775,148.91,148.775,148.895,1425700000.0
2009-05-19 19:25:00,148.91,148.925,148.845,148.86,1183800000.0
2009-05-19 19:30:00,148.87,148.915,148.815,148.845,949600000.0
2009-05-19 19:35:00,148.845,148.895,148.795,148.86,793800000.0
2009-05-19 19:40:00,148.875,148.9,148.785,148.835,1279400000.0
2009-05-19 19:45:00,148.835,148.89,148.77,148.84,963000000.0
2009-05-19 19:50:00,148.83,148.83,148.67,148.71,823000000.0
2009-05-19 19:55:00,148.71,148.765,148.675,148.745,769400000.0
2009-05-19 20:00:00,148.765,148.765,148.63,148.635,577200000.0
2009-05-19 20:05:00,148.635,148.74,148.62,148.735,1221800000.0
2009-05-19 20:10:00,148.735,148.8,148.7,148.79,918000000.0
2009-05-19 20:15:00,148.8,148.915,148.735,148.855,621800000.0
2009-05-19 20:20:00,148.86,148.98,148.86,148.955,873000000.0
2009-05-19 20:25:00,148.95,148.99,148.915,148.925,791600000.0
2009-05-19 20:30:00,148.92,149.015,148.87,148.965,1470200000.0
2009-05-19 20:35:00,148.965,149.01,148.92,148.95,789400000.0
2009-05-19 20:40:00,148.94,149.005,148.915,148.995,576600000.0
2009-05-19 20:45:00,148.97,149.125,148.965,149.1,1063000000.0
2009-05-19 20:50:00,149.1,149.145,149.035,149.07,1068000000.0
2009-05-19 20:55:00,149.07,149.16,149.045,149.13,1010000000.0
2009-05-19 21:00:00,149.135,149.225,149.11,149.16,899200000.0
2009-05-19 21:05:00,149.16,149.22,149.145,149.21,955000000.0
2009-05-19 21:10:00,149.225,149.225,149.055,149.08,1121200000.0
2009-05-19 21:15:00,149.085,149.11,148.995,149.065,723600000.0
2009-05-19 21:20:00,149.05,149.17,149.04,149.145,878100000.0
2009-05-19 21:25:00,149.15,149.17,149.08,149.11,450100000.0
2009-05-19 21:30:00,149.11,149.15,149.0,149.025,839100000.0
2009-05-19 21:35:00,149.025,149.065,148.99,148.99,798600000.0
2009-05-19 21:40:00,148.99,149.04,148.955,148.97,1157800000.0
2009-05-19 21:45:00,148.97,149.005,148.885,148.895,1069800000.0
2009-05-19 21:50:00,148.895,148.955,148.785,148.8,933600000.0
2009-05-19 21:55:00,148.8,148.845,148.7,148.745,704000000.0
2009-05-19 22:00:00,148.75,148.765,148.665,148.74,746600000.0
2009-05-19 22:05:00,148.74,148.75,148.71,148.71,144400000.0
2009-05-19 22:10:00,148.715,148.73,148.635,148.64,194800000.0
2009-05-19 22:15:00,148.64,148.68,148.585,148.645,465200000.0
2009-05-19 22:20:00,148.645,148.67,148.62,148.625,390800000.0
2009-05-19 22:25:00,148.625,148.63,148.51,148.545,455400000.0
2009-05-19 22:30:00,148.54,148.63,148.54,148.63,330200000.0
2009-05-19 22:35:00,148.63,148.655,148.605,148.63,124400000.0
2009-05-19 22:40:00,148.63,148.67,148.63,148.645,140400000.0
2009-05-19 22:45:00,148.65,148.66,148.61,148.62,199600000.0
2009-05-19 22:50:00,148.605,148.625,148.51,148.51,467600000.0
2009-05-19 22:55:00,148.52,148.565,148.4,148.53,507600000.0
2009-05-19 23:00:00,148.53,148.53,148.46,148.47,154000000.0
2009-05-19 23:05:00,148.47,148.495,148.45,148.495,120800000.0
2009-05-19 23:10:00,148.48,148.54,148.45,148.5,53800000.0
2009-05-19 23:15:00,148.49,148.535,148.45,148.48,92000000.0
2009-05-19 23:20:00,148.485,148.595,148.485,148.555,88600000.0
2009-05-19 23:25:00,148.57,148.61,148.56,148.56,44000000.0
2009-05-19 23:30:00,148.57,148.57,148.515,148.52,54000000.0
2009-05-19 23:35:00,148.525,148.585,148.512,148.57,121400000.0
2009-05-19 23:40:00,148.575,148.585,148.545,148.545,81200000.0
2009-05-19 23:45:00,148.555,148.57,148.489,148.555,208400000.0
2009-05-19 23:50:00,148.53,148.565,148.53,148.56,66800000.0
2009-05-19 23:55:00,148.56,148.595,148.51,148.53,56200000.0
2009-05-20 00:00:00,148.525,148.585,148.455,148.56,156600000.0
2009-05-20 00:05:00,148.535,148.605,148.514,148.565,223200000.0
2009-05-20 00:10:00,148.59,148.71,148.58,148.705,97200000.0
2009-05-20 00:15:00,148.725,148.76,148.675,148.7,157000000.0
2009-05-20 00:20:00,148.69,148.725,148.68,148.7,91200000.0
2009-05-20 00:25:00,148.695,148.735,148.655,148.735,107200000.0
2009-05-20 00:30:00,148.725,148.735,148.685,148.695,118800000.0
2009-05-20 00:35:00,148.7,148.75,148.69,148.695,114200000.0
2009-05-20 00:40:00,148.695,148.76,148.695,148.75,100600000.0
2009-05-20 00:45:00,148.75,148.875,148.745,148.875,186200000.0
2009-05-20 00:50:00,148.84,148.9,148.825,148.825,265600000.0
2009-05-20 00:55:00,148.81,148.81,148.755,148.765,171400000.0
2009-05-20 01:00:00,148.765,148.845,148.765,148.815,54800000.0
2009-05-20 01:05:00,148.805,148.845,148.775,148.8,221000000.0
2009-05-20 01:10:00,148.815,148.825,148.79,148.815,88800000.0
2009-05-20 01:15:00,148.815,148.84,148.805,148.815,85200000.0
2009-05-20 01:20:00,148.82,148.865,148.82,148.84,84800000.0
2009-05-20 01:25:00,148.83,149.05,148.83,149.05,408400000.0
2009-05-20 01:30:00,149.05,149.05,148.995,149.03,218800000.0
2009-05-20 01:35:00,149.025,149.065,149.015,149.035,110400000.0
2009-05-20 01:40:00,149.035,149.045,148.985,148.985,155000000.0
2009-05-20 01:45:00,148.985,149.01,148.93,148.975,352400000.0
2009-05-20 01:50:00,148.965,149.085,148.715,149.07,1409400000.0
2009-05-20 01:55:00,149.085,149.1,148.985,149.01,532600000.0
2009-05-20 02:00:00,149.005,149.02,148.775,148.79,973400000.0
2009-05-20 02:05:00,148.79,148.79,148.575,148.575,1315800000.0
2009-05-20 02:10:00,148.58,148.705,148.5,148.705,1638400000.0
2009-05-20 02:15:00,148.71,148.735,148.605,148.705,1241000000.0
2009-05-20 02:20:00,148.695,148.75,148.52,148.55,1412600000.0
2009-05-20 02:25:00,148.565,148.62,148.475,148.48,1376400000.0
2009-05-20 02:30:00,148.495,148.55,148.475,148.49,1204800000.0
2009-05-20 02:35:00,148.5,148.53,148.455,148.455,700200000.0
2009-05-20 02:40:00,148.455,148.485,148.405,148.42,1330400000.0
2009-05-20 02:45:00,148.425,148.435,148.285,148.415,1669000000.0
2009-05-20 02:50:00,148.405,148.525,148.315,148.52,1325800000.0
2009-05-20 02:55:00,148.505,148.545,148.33,148.34,1616200000.0
2009-05-20 03:00:00,148.32,148.405,148.215,148.36,1757400000.0
2009-05-20 03:05:00,148.36,148.37,148.21,148.295,1735600000.0
2009-05-20 03:10:00,148.315,148.41,148.285,148.32,992600000.0
2009-05-20 03:15:00,148.32,148.47,148.22,148.47,1427800000.0
2009-05-20 03:20:00,148.475,148.57,148.395,148.5,1400600000.0
2009-05-20 03:25:00,148.515,148.55,148.45,148.48,1027400000.0
2009-05-20 03:30:00,148.48,148.55,148.38,148.475,1213400000.0
2009-05-20 03:35:00,148.46,148.48,148.385,148.385,803200000.0
2009-05-20 03:40:00,148.395,148.43,148.105,148.19,1315000000.0
2009-05-20 03:45:00,148.19,148.205,148.03,148.145,1532000000.0
2009-05-20 03:50:00,148.145,148.16,148.03,148.16,1855800000.0
2009-05-20 03:55:00,148.145,148.205,147.975,148.13,1571200000.0
2009-05-20 04:00:00,148.135,148.21,148.085,148.105,1860000001.0
2009-05-20 04:05:00,148.105,148.18,148.095,148.145,754600000.0
2009-05-20 04:10:00,148.145,148.175,148.07,148.075,778800000.0
2009-05-20 04:15:00,148.075,148.08,147.65,147.655,1424800000.0
2009-05-20 04:20:00,147.65,147.92,147.65,147.905,1522800001.0
2009-05-20 04:25:00,147.885,147.925,147.77,147.905,986600000.0
2009-05-20 04:30:00,147.905,147.935,147.735,147.75,1007400000.0
2009-05-20 04:35:00,147.75,147.785,147.67,147.75,1468400000.0
2009-05-20 04:40:00,147.75,147.79,147.72,147.735,1299000000.0
2009-05-20 04:45:00,147.735,147.75,147.7,147.705,813400000.0
2009-05-20 04:50:00,147.705,147.71,147.655,147.685,1019000000.0
2009-05-20 04:55:00,147.695,147.855,147.665,147.845,1595600000.0
2009-05-20 05:00:00,147.845,148.075,147.835,148.03,1427400000.0
2009-05-20 05:05:00,148.025,148.04,147.915,147.96,700200000.0
2009-05-20 05:10:00,147.97,147.985,147.925,147.955,739600000.0
2009-05-20 05:15:00,147.96,147.96,147.76,147.77,898400000.0
2009-05-20 05:20:00,147.77,147.805,147.665,147.67,811600000.0
2009-05-20 05:25:00,147.67,147.855,147.67,147.79,1134800000.0
2009-05-20 05:30:00,147.79,147.86,147.785,147.83,774600000.0
2009-05-20 05:35:00,147.83,147.85,147.77,147.85,639600000.0
2009-05-20 05:40:00,147.845,147.89,147.795,147.88,836400000.0
2009-05-20 05:45:00,147.88,147.895,147.835,147.895,790000000.0
2009-05-20 05:50:00,147.875,147.91,147.84,147.91,589800000.0
2009-05-20 05:55:00,147.91,148.125,147.885,148.115,1054900000.0
2009-05-20 06:00:00,148.115,148.165,148.105,148.125,903200000.0
2009-05-20 06:05:00,148.13,148.275,148.115,148.275,1063800000.0
2009-05-20 06:10:00,148.285,148.31,148.215,148.285,842800000.0
2009-05-20 06:15:00,148.305,148.365,148.235,148.245,1397400000.0
2009-05-20 06:20:00,148.245,148.25,148.145,148.19,662000000.0
2009-05-20 06:25:00,148.19,148.35,148.18,148.32,794000000.0
2009-05-20 06:30:00,148.32,148.405,148.27,148.38,992800000.0
2009-05-20 06:35:00,148.39,148.39,148.225,148.29,1362000000.0
2009-05-20 06:40:00,148.275,148.33,148.115,148.185,1455000000.0
2009-05-20 06:45:00,148.185,148.285,148.155,148.275,882000000.0
2009-05-20 06:50:00,148.275,148.29,148.19,148.19,627200000.0
2009-05-20 06:55:00,148.19,148.245,148.18,148.21,362400000.0
2009-05-20 07:00:00,148.215,148.215,148.135,148.135,955600000.0
2009-05-20 07:05:00,148.145,148.145,148.025,148.07,1724200000.0
2009-05-20 07:10:00,148.07,148.17,148.07,148.11,679600000.0
2009-05-20 07:15:00,148.11,148.11,147.935,147.99,1028400000.0
2009-05-20 07:20:00,147.99,148.005,147.905,147.965,700400000.0
2009-05-20 07:25:00,147.96,148.1,147.945,148.05,685400000.0
2009-05-20 07:30:00,148.015,148.03,147.855,147.865,540600000.0
2009-05-20 07:35:00,147.865,147.925,147.825,147.855,722800000.0
2009-05-20 07:40:00,147.84,147.845,147.64,147.72,1132600000.0
2009-05-20 07:45:00,147.73,147.815,147.72,147.795,1256400000.0
2009-05-20 07:50:00,147.805,147.875,147.8,147.8,623600000.0
2009-05-20 07:55:00,147.81,147.83,147.535,147.61,1242000000.0
2009-05-20 08:00:00,147.61,147.935,147.595,147.92,2298400000.0
2009-05-20 08:05:00,147.93,147.93,147.795,147.875,1919800000.0
2009-05-20 08:10:00,147.87,147.89,147.715,147.77,2226399992.0
2009-05-20 08:15:00,147.77,148.05,147.755,147.945,1686600000.0
2009-05-20 08:20:00,147.945,148.1,147.92,148.005,2521599999.0
2009-05-20 08:25:00,148.01,148.015,147.905,147.975,1969200000.0
2009-05-20 08:30:00,147.975,148.04,147.925,147.935,1935600000.0
2009-05-20 08:35:00,147.935,148.025,147.765,147.8,2090599999.0
2009-05-20 08:40:00,147.785,147.82,147.655,147.75,2533800000.0
2009-05-20 08:45:00,147.745,148.0,147.65,147.99,2449800000.0
2009-05-20 08:50:00,147.98,148.05,147.86,148.015,2448000000.0
2009-05-20 08:55:00,148.015,148.165,147.995,148.155,2612899998.0
2009-05-20 09:00:00,148.155,148.245,148.03,148.205,2509980900.0
2009-05-20 09:05:00,148.195,148.305,148.145,148.275,2661200000.0
2009-05-20 09:10:00,148.265,148.57,148.265,148.565,3139500000.0
2009-05-20 09:15:00,148.565,148.59,148.445,148.495,2388000000.0
2009-05-20 09:20:00,148.49,148.535,148.41,148.47,2319000000.0
2009-05-20 09:25:00,148.47,148.65,148.465,148.64,2460200000.0
2009-05-20 09:30:00,148.65,148.8,148.625,148.76,2783800001.0
2009-05-20 09:35:00,148.76,148.945,148.72,148.945,3109200000.0
2009-05-20 09:40:00,148.945,149.03,148.81,148.82,2625000000.0
2009-05-20 09:45:00,148.82,148.98,148.665,148.67,3007000003.0
2009-05-20 09:50:00,148.67,148.775,148.615,148.64,2608199999.0
2009-05-20 09:55:00,148.625,148.805,148.59,148.79,2330200000.0
2009-05-20 10:00:00,148.785,149.015,148.785,148.98,2613800000.0
2009-05-20 10:05:00,148.985,149.115,148.88,148.89,3113000000.0
2009-05-20 10:10:00,148.89,148.93,148.8,148.83,3147200001.0
2009-05-20 10:15:00,148.83,148.985,148.77,148.92,2701400000.0
2009-05-20 10:20:00,148.92,149.03,148.865,149.02,2563800000.0
2009-05-20 10:25:00,149.03,149.04,148.885,149.0,3024600000.0
2009-05-20 10:30:00,149.0,149.0,148.595,148.935,2863400000.0
2009-05-20 10:35:00,148.945,149.03,148.785,148.815,2837600000.0
2009-05-20 10:40:00,148.815,149.05,148.76,148.795,2590600000.0
2009-05-20 10:45:00,148.79,148.85,148.685,148.835,3099599994.0
2009-05-20 10:50:00,148.815,148.85,148.685,148.85,3477800001.0
2009-05-20 10:55:00,148.85,148.975,148.69,148.835,3876199998.0
2009-05-20 11:00:00,148.835,148.92,148.595,148.705,2854800001.0
2009-05-20 11:05:00,148.715,148.755,148.575,148.61,4220800000.0
2009-05-20 11:10:00,148.615,148.79,148.61,148.675,1778400000.0
2009-05-20 11:15:00,148.665,148.75,148.62,148.68,1206200000.0
2009-05-20 11:20:00,148.675,148.73,148.655,148.705,388600000.0
2009-05-20 11:25:00,148.71,148.78,148.635,148.755,1000800000.0
2009-05-20 11:30:00,148.755,148.91,148.74,148.845,1321200000.0
2009-05-20 11:35:00,148.845,148.945,148.81,148.815,1067400000.0
2009-05-20 11:40:00,148.825,148.935,148.81,148.875,1371000000.0
2009-05-20 11:45:00,148.875,148.94,148.74,148.77,1211400000.0
2009-05-20 11:50:00,148.755,148.805,148.655,148.72,1349200000.0
2009-05-20 11:55:00,148.715,148.72,148.545,148.58,1725800001.0
2009-05-20 12:00:00,148.58,148.63,148.505,148.53,1174848000.0
2009-05-20 12:05:00,148.535,148.77,148.51,148.64,1586000000.0
2009-05-20 12:10:00,148.645,148.755,148.59,148.595,1102200000.0
2009-05-20 12:15:00,148.605,148.67,148.525,148.58,1102000000.0
2009-05-20 12:20:00,148.58,148.61,148.215,148.26,1564400000.0
2009-05-20 12:25:00,148.235,148.375,148.215,148.305,2315600000.0
2009-05-20 12:30:00,148.29,148.315,148.045,148.24,2518800000.0
2009-05-20 12:35:00,148.235,148.33,148.16,148.18,2646600000.0
2009-05-20 12:40:00,148.16,148.35,148.105,148.33,1868600000.0
2009-05-20 12:45:00,148.33,148.59,148.3,148.375,2906600001.0
2009-05-20 12:50:00,148.375,148.545,148.315,148.475,2108600000.0
2009-05-20 12:55:00,148.47,148.53,148.375,148.475,1909800000.0
2009-05-20 13:00:00,148.47,148.51,148.225,148.285,1769000000.0
2009-05-20 13:05:00,148.285,148.335,148.21,148.235,1657399998.0
2009-05-20 13:10:00,148.245,148.28,148.065,148.085,1699400000.0
2009-05-20 13:15:00,148.095,148.31,148.065,148.265,1863399999.0
2009-05-20 13:20:00,148.255,148.42,148.145,148.41,2325600000.0
2009-05-20 13:25:00,148.405,148.405,148.27,148.33,2214399999.0
2009-05-20 13:30:00,148.34,148.675,148.31,148.655,2707200000.0
2009-05-20 13:35:00,148.65,148.81,148.55,148.8,3003600000.0
2009-05-20 13:40:00,148.8,148.81,148.645,148.745,3099899999.0
2009-05-20 13:45:00,148.76,148.785,148.65,148.755,2899400000.0
2009-05-20 13:50:00,148.755,148.865,148.685,148.775,3282999999.0
2009-05-20 13:55:00,148.785,148.79,148.59,148.61,2224200000.0
2009-05-20 14:00:00,148.61,148.63,148.45,148.5,2965600000.0
2009-05-20 14:05:00,148.49,148.5,148.375,148.445,2241400000.0
2009-05-20 14:10:00,148.445,148.5,148.315,148.485,2893599999.0
2009-05-20 14:15:00,148.485,148.535,148.295,148.475,3549400000.0
2009-05-20 14:20:00,148.475,148.475,148.34,148.415,2840999999.0
2009-05-20 14:25:00,148.42,148.515,148.345,148.38,2410000001.0
2009-05-20 14:30:00,148.395,148.52,148.365,148.39,3482199999.0
2009-05-20 14:35:00,148.395,148.515,148.33,148.345,2698800000.0
2009-05-20 14:40:00,148.345,148.44,148.295,148.37,2458000000.0
2009-05-20 14:45:00,148.37,148.39,148.155,148.27,3002600000.0
2009-05-20 14:50:00,148.27,148.375,148.245,148.275,2620000000.0
2009-05-20 14:55:00,148.305,148.305,148.17,148.285,2370000000.0
2009-05-20 15:00:00,148.28,148.32,148.225,148.265,2051400000.0
2009-05-20 15:05:00,148.265,148.315,148.165,148.25,2610400001.0
2009-05-20 15:10:00,148.25,148.32,148.155,148.255,2860600000.0
2009-05-20 15:15:00,148.255,148.34,148.165,148.295,2632200000.0
2009-05-20 15:20:00,148.31,148.55,148.245,148.54,2761200000.0
2009-05-20 15:25:00,148.55,148.66,148.52,148.54,2757200000.0
2009-05-20 15:30:00,148.525,148.745,148.49,148.56,3215799999.0
2009-05-20 15:35:00,148.525,148.595,148.41,148.53,3252600000.0
2009-05-20 15:40:00,148.52,148.715,148.455,148.6,3435100000.0
2009-05-20 15:45:00,148.605,148.965,148.595,148.945,3102800001.0
2009-05-20 15:50:00,148.915,149.2,148.795,149.09,3170399999.0
2009-05-20 15:55:00,149.1,149.15,148.675,148.735,3782199999.0
2009-05-20 16:00:00,148.735,149.005,148.73,148.985,2786800000.0
2009-05-20 16:05:00,148.985,149.03,148.865,148.87,3472000000.0
2009-05-20 16:10:00,148.86,148.91,148.785,148.875,3242999999.0
2009-05-20 16:15:00,148.865,149.04,148.86,149.025,2920600000.0
2009-05-20 16:20:00,149.03,149.265,148.935,149.225,3620200007.0
2009-05-20 16:25:00,149.225,149.235,148.845,148.905,3405300000.0
2009-05-20 16:30:00,148.9,149.2,148.895,149.05,3176400007.0
2009-05-20 16:35:00,149.05,149.155,149.005,149.075,3395000028.0
2009-05-20 16:40:00,149.075,149.17,149.035,149.17,3374399999.0
2009-05-20 16:45:00,149.17,149.185,148.98,149.015,3562499999.0
2009-05-20 16:50:00,149.01,149.205,148.95,149.08,3647599998.0
2009-05-20 16:55:00,149.065,149.21,149.055,149.175,3041800000.0
2009-05-20 17:00:00,149.175,149.22,149.11,149.165,3520800000.0
2009-05-20 17:05:00,149.165,149.315,149.14,149.235,3190000000.0
2009-05-20 17:10:00,149.235,149.455,149.225,149.26,2423600000.0
2009-05-20 17:15:00,149.265,149.29,149.195,149.28,1969800001.0
2009-05-20 17:20:00,149.28,149.495,149.265,149.41,2037800000.0
2009-05-20 17:25:00,149.42,149.725,149.4,149.6,2209299998.0
2009-05-20 17:30:00,149.625,149.79,149.615,149.695,1962800000.0
2009-05-20 17:35:00,149.695,149.72,149.505,149.535,2895599999.0
2009-05-20 17:40:00,149.535,149.595,149.495,149.53,2139600002.0
2009-05-20 17:45:00,149.52,149.53,149.305,149.38,3442199976.0
2009-05-20 17:50:00,149.38,149.415,149.24,149.26,1890100002.0
2009-05-20 17:55:00,149.26,149.29,149.1,149.105,3155000010.0
2009-05-20 18:00:00,149.105,149.125,148.9,149.03,2137000000.0
2009-05-20 18:05:00,149.03,149.335,149.03,149.115,2060700001.0
2009-05-20 18:10:00,149.12,149.265,149.065,149.255,1464000000.0
2009-05-20 18:15:00,149.25,149.3,149.15,149.185,1537800000.0
2009-05-20 18:20:00,149.185,149.33,149.165,149.23,1497400000.0
2009-05-20 18:25:00,149.23,149.255,148.865,148.92,2814800000.0
2009-05-20 18:30:00,148.915,149.01,148.83,148.835,1999000000.0
2009-05-20 18:35:00,148.845,148.96,148.83,148.88,1628200000.0
2009-05-20 18:40:00,148.88,149.08,148.875,149.055,1141800000.0
2009-05-20 18:45:00,149.055,149.085,148.965,149.005,1456200002.0
2009-05-20 18:50:00,149.005,149.04,148.895,148.99,1707400000.0
2009-05-20 18:55:00,148.99,149.055,148.875,148.88,1269000000.0
2009-05-20 19:00:00,148.88,148.97,148.765,148.925,1572600001.0
2009-05-20 19:05:00,148.925,148.985,148.89,148.975,819600000.0
2009-05-20 19:10:00,148.98,149.11,148.955,149.09,1296000001.0
2009-05-20 19:15:00,149.09,149.12,149.05,149.09,977800000.0
2009-05-20 19:20:00,149.09,149.13,148.995,149.09,960799999.0
2009-05-20 19:25:00,149.09,149.14,149.03,149.14,1510200005.0
2009-05-20 19:30:00,149.145,149.145,149.01,149.04,1475600002.0
2009-05-20 19:35:00,149.04,149.195,149.005,149.175,2234399999.0
2009-05-20 19:40:00,149.175,149.35,149.17,149.205,1432400000.0
2009-05-20 19:45:00,149.205,149.25,149.155,149.195,1446600000.0
2009-05-20 19:50:00,149.195,149.23,149.09,149.165,1419600000.0
2009-05-20 19:55:00,149.155,149.205,149.095,149.165,1275000000.0
2009-05-20 20:00:00,149.165,149.535,149.025,149.49,2255500000.0
2009-05-20 20:05:00,149.48,149.53,149.34,149.395,2544400002.0
2009-05-20 20:10:00,149.4,149.52,149.335,149.41,1629799999.0
2009-05-20 20:15:00,149.41,149.56,149.33,149.56,2000200000.0
2009-05-20 20:20:00,149.56,149.68,149.505,149.64,1529800000.0
2009-05-20 20:25:00,149.64,149.645,149.515,149.61,1676800000.0
2009-05-20 20:30:00,149.615,149.64,149.315,149.335,2092200005.0
2009-05-20 20:35:00,149.325,149.36,149.225,149.355,1958400003.0
2009-05-20 20:40:00,149.345,149.755,149.34,149.73,2093200000.0
2009-05-20 20:45:00,149.73,149.765,149.655,149.745,1592800000.0
2009-05-20 20:50:00,149.76,149.8,149.67,149.79,1623800000.0
2009-05-20 20:55:00,149.785,149.845,149.715,149.77,1254800000.0
2009-05-20 21:00:00,149.77,149.775,149.64,149.655,1665400000.0
2009-05-20 21:05:00,149.65,149.73,149.585,149.675,1478600000.0
2009-05-20 21:10:00,149.675,149.71,149.62,149.62,1466000000.0
2009-05-20 21:15:00,149.625,149.74,149.515,149.735,1733200000.0
2009-05-20 21:20:00,149.725,149.755,149.485,149.51,2166800001.0
2009-05-20 21:25:00,149.505,149.55,149.405,149.42,1698200000.0
2009-05-20 21:30:00,149.41,149.42,149.285,149.325,1240399999.0
2009-05-20 21:35:00,149.335,149.45,149.28,149.425,1773600000.0
2009-05-20 21:40:00,149.425,149.425,149.145,149.17,2081400000.0
2009-05-20 21:45:00,149.17,149.26,149.165,149.255,1129200000.0
2009-05-20 21:50:00,149.24,149.305,149.225,149.305,1059800000.0
2009-05-20 21:55:00,149.31,149.33,149.18,149.245,1200600000.0
2009-05-20 22:00:00,149.23,149.25,149.175,149.19,1167800000.0
2009-05-20 22:05:00,149.18,149.21,149.13,149.16,1270000000.0
2009-05-20 22:10:00,149.16,149.23,149.145,149.205,1131600000.0
2009-05-20 22:15:00,149.2,149.22,149.145,149.175,888600000.0
2009-05-20 22:20:00,149.165,149.19,149.135,149.16,872800000.0
2009-05-20 22:25:00,149.15,149.245,149.15,149.21,541200000.0
2009-05-20 22:30:00,149.21,149.265,149.175,149.195,610600000.0
2009-05-20 22:35:00,149.195,149.275,149.195,149.275,463000000.0
2009-05-20 22:40:00,149.27,149.31,149.26,149.28,256800000.0
2009-05-20 22:45:00,149.285,149.345,149.28,149.325,411000000.0
2009-05-20 22:50:00,149.33,149.36,149.3,149.355,403000000.0
2009-05-20 22:55:00,149.355,149.495,149.355,149.475,643000000.0
2009-05-20 23:00:00,149.475,149.6,149.42,149.53,244600000.0
2009-05-20 23:05:00,149.53,149.55,149.395,149.525,328400000.0
2009-05-20 23:10:00,149.525,149.525,149.445,149.458,241600000.0
2009-05-20 23:15:00,149.485,149.49,149.33,149.335,136000000.0
2009-05-20 23:20:00,149.33,149.43,149.295,149.36,251800000.0
2009-05-20 23:25:00,149.335,149.395,149.3,149.36,87600000.0
2009-05-20 23:30:00,149.365,149.365,149.3,149.31,110800000.0
2009-05-20 23:35:00,149.32,149.385,149.315,149.33,212000000.0
2009-05-20 23:40:00,149.32,149.34,149.225,149.325,303400000.0
2009-05-20 23:45:00,149.325,149.34,149.247,149.265,265200000.0
2009-05-20 23:50:00,149.275,149.32,149.23,149.265,261400000.0
2009-05-20 23:55:00,149.265,149.28,149.22,149.255,184000000.0
2009-05-21 00:00:00,149.255,149.315,149.205,149.315,286600000.0
2009-05-21 00:05:00,149.3,149.34,149.275,149.305,171400000.0
2009-05-21 00:10:00,149.275,149.34,149.256,149.34,269400000.0
2009-05-21 00:15:00,149.33,149.39,149.295,149.305,127600000.0
2009-05-21 00:20:00,149.31,149.41,149.3,149.325,330200000.0
2009-05-21 00:25:00,149.32,149.35,149.27,149.32,259200000.0
2009-05-21 00:30:00,149.335,149.35,149.251,149.31,262400000.0
2009-05-21 00:35:00,149.325,149.42,149.31,149.42,244000000.0
2009-05-21 00:40:00,149.415,149.435,149.315,149.375,211400000.0
2009-05-21 00:45:00,149.375,149.39,149.32,149.39,632800000.0
2009-05-21 00:50:00,149.39,149.43,149.275,149.385,419800000.0
2009-05-21 00:55:00,149.38,149.525,149.28,149.44,485600000.0
2009-05-21 01:00:00,149.43,149.475,149.355,149.405,312400000.0
2009-05-21 01:05:00,149.4,149.415,149.35,149.36,230000000.0
2009-05-21 01:10:00,149.39,149.45,149.275,149.28,419800000.0
2009-05-21 01:15:00,149.28,149.285,149.005,149.055,538000000.0
2009-05-21 01:20:00,149.055,149.145,148.83,148.855,1318600000.0
2009-05-21 01:25:00,148.85,149.14,148.85,149.1,1178000000.0
2009-05-21 01:30:00,149.09,149.155,148.98,149.02,1197000000.0
2009-05-21 01:35:00,149.015,149.04,148.88,148.93,410600000.0
2009-05-21 01:40:00,148.92,148.935,148.855,148.875,472600000.0
2009-05-21 01:45:00,148.865,149.0,148.865,148.98,997200000.0
2009-05-21 01:50:00,148.98,149.065,148.97,149.015,476000000.0
2009-05-21 01:55:00,149.02,149.035,148.865,148.935,967600000.0
2009-05-21 02:00:00,148.935,148.995,148.75,148.78,893000000.0
2009-05-21 02:05:00,148.775,148.805,148.42,148.585,1889200000.0
2009-05-21 02:10:00,148.585,148.68,148.51,148.575,1997400000.0
2009-05-21 02:15:00,148.575,148.6,148.445,148.555,1064600000.0
2009-05-21 02:20:00,148.555,148.64,148.54,148.555,1115000000.0
2009-05-21 02:25:00,148.55,148.715,148.545,148.66,584800000.0
2009-05-21 02:30:00,148.65,148.85,148.6,148.735,902800000.0
2009-05-21 02:35:00,148.735,148.875,148.7,148.785,464000000.0
2009-05-21 02:40:00,148.77,148.87,148.77,148.805,723400000.0
2009-05-21 02:45:00,148.81,148.825,148.7,148.725,821200000.0
2009-05-21 02:50:00,148.725,148.825,148.655,148.66,1356800001.0
2009-05-21 02:55:00,148.595,148.675,148.485,148.49,1049800000.0
2009-05-21 03:00:00,148.5,148.63,148.495,148.595,603600000.0
2009-05-21 03:05:00,148.585,148.775,148.565,148.765,563600000.0
2009-05-21 03:10:00,148.755,148.795,148.67,148.78,1219600000.0
2009-05-21 03:15:00,148.78,148.795,148.69,148.715,646200000.0
2009-05-21 03:20:00,148.705,148.74,148.445,148.595,1298800000.0
2009-05-21 03:25:00,148.59,148.595,148.49,148.52,907400000.0
2009-05-21 03:30:00,148.525,148.6,148.47,148.55,983400000.0
2009-05-21 03:35:00,148.56,148.61,148.54,148.59,923200000.0
2009-05-21 03:40:00,148.595,148.815,148.58,148.69,1221800000.0
2009-05-21 03:45:00,148.69,148.76,148.63,148.675,815600000.0
2009-05-21 03:50:00,148.68,148.805,148.655,148.74,721400000.0
2009-05-21 03:55:00,148.73,148.85,148.705,148.85,730800000.0
2009-05-21 04:00:00,148.84,148.88,148.785,148.82,453100000.0
2009-05-21 04:05:00,148.825,148.89,148.76,148.78,886400000.0
2009-05-21 04:10:00,148.79,148.865,148.745,148.805,861200000.0
2009-05-21 04:15:00,148.795,149.105,148.795,148.995,1351400000.0
2009-05-21 04:20:00,148.995,149.1,148.925,149.055,1001600000.0
2009-05-21 04:25:00,149.065,149.13,149.0,149.0,1175800000.0
2009-05-21 04:30:00,148.99,149.145,148.94,149.115,1156600000.0
2009-05-21 04:35:00,149.14,149.45,149.125,149.39,1265200000.0
2009-05-21 04:40:00,149.405,149.415,149.225,149.25,896200000.0
2009-05-21 04:45:00,149.25,149.35,149.195,149.265,535600000.0
2009-05-21 04:50:00,149.27,149.355,149.27,149.345,407000000.0
2009-05-21 04:55:00,149.345,149.415,149.29,149.345,991200000.0
2009-05-21 05:00:00,149.345,149.42,149.3,149.37,545400000.0
2009-05-21 05:05:00,149.37,149.38,149.215,149.255,765200000.0
2009-05-21 05:10:00,149.255,149.295,149.195,149.205,667400000.0
2009-05-21 05:15:00,149.21,149.315,149.21,149.315,795800000.0
2009-05-21 05:20:00,149.315,149.36,149.15,149.17,1405000000.0
2009-05-21 05:25:00,149.17,149.23,149.155,149.16,745000000.0
2009-05-21 05:30:00,149.165,149.215,149.165,149.215,594000000.0
2009-05-21 05:35:00,149.2,149.38,149.195,149.31,785000000.0
2009-05-21 05:40:00,149.32,149.38,149.23,149.32,999400000.0
2009-05-21 05:45:00,149.32,149.48,149.315,149.44,980800000.0
2009-05-21 05:50:00,149.415,149.415,149.3,149.3,1147400000.0
2009-05-21 05:55:00,149.29,149.305,149.195,149.25,999600000.0
2009-05-21 06:00:00,149.245,149.28,149.215,149.28,423200000.0
2009-05-21 06:05:00,149.275,149.305,149.24,149.25,524600000.0
2009-05-21 06:10:00,149.265,149.34,149.26,149.275,459000000.0
2009-05-21 06:15:00,149.265,149.275,149.135,149.205,779800000.0
2009-05-21 06:20:00,149.215,149.23,149.17,149.195,441200000.0
2009-05-21 06:25:00,149.2,149.245,149.195,149.195,784800000.0
2009-05-21 06:30:00,149.195,149.21,149.125,149.15,1104800000.0
2009-05-21 06:35:00,149.16,149.18,149.085,149.09,443000000.0
2009-05-21 06:40:00,149.09,149.09,148.87,148.945,1450400000.0
2009-05-21 06:45:00,148.945,148.965,148.815,148.93,759600000.0
2009-05-21 06:50:00,148.93,148.995,148.87,148.885,629200000.0
2009-05-21 06:55:00,148.89,149.06,148.885,148.955,653800000.0
2009-05-21 07:00:00,148.955,148.965,148.905,148.94,665800000.0
2009-05-21 07:05:00,148.94,149.0,148.915,148.955,787800000.0
2009-05-21 07:10:00,148.955,149.045,148.955,148.975,844400000.0
2009-05-21 07:15:00,148.975,149.045,148.955,149.015,626400000.0
2009-05-21 07:20:00,148.985,149.01,148.945,148.96,538000000.0
2009-05-21 07:25:00,148.965,148.98,148.885,148.91,681000000.0
2009-05-21 07:30:00,148.91,149.005,148.91,148.955,782800000.0
2009-05-21 07:35:00,148.97,149.01,148.925,148.98,1013800000.0
2009-05-21 07:40:00,148.97,149.03,148.86,148.905,1278400000.0
2009-05-21 07:45:00,148.905,149.0,148.905,148.975,735400000.0
2009-05-21 07:50:00,148.965,148.98,148.89,148.95,582600000.0
2009-05-21 07:55:00,148.955,149.095,148.935,149.05,767600000.0
2009-05-21 08:00:00,149.05,149.22,149.02,149.135,1941600000.0
2009-05-21 08:05:00,149.145,149.44,149.14,149.36,1771200000.0
2009-05-21 08:10:00,149.32,149.54,149.295,149.415,2190200000.0
2009-05-21 08:15:00,149.4,149.45,149.325,149.345,1366400000.0
2009-05-21 08:20:00,149.34,149.625,149.3,149.5,1424000000.0
2009-05-21 08:25:00,149.5,149.59,149.47,149.495,573800000.0
2009-05-21 08:30:00,149.505,149.705,149.505,149.595,917600000.0
2009-05-21 08:35:00,149.595,149.595,149.26,149.445,2000400000.0
2009-05-21 08:40:00,149.455,149.62,149.375,149.605,1500600000.0
2009-05-21 08:45:00,149.595,149.67,149.43,149.525,2231800000.0
2009-05-21 08:50:00,149.525,149.54,149.455,149.46,1711000001.0
2009-05-21 08:55:00,149.46,149.56,149.365,149.555,2206400000.0
2009-05-21 09:00:00,149.56,149.595,149.38,149.385,2414800000.0
2009-05-21 09:05:00,149.385,149.505,149.23,149.465,1962800000.0
2009-05-21 09:10:00,149.48,149.71,149.41,149.675,2192999999.0
2009-05-21 09:15:00,149.665,149.935,149.665,149.895,3031800000.0
2009-05-21 09:20:00,149.89,149.93,149.75,149.8,2340200001.0
2009-05-21 09:25:00,149.795,149.875,149.7,149.73,2311600000.0
2009-05-21 09:30:00,149.73,149.82,149.695,149.75,2013800000.0
2009-05-21 09:35:00,149.75,149.75,149.49,149.515,2247400000.0
2009-05-21 09:40:00,149.515,149.53,149.245,149.395,2426000000.0
2009-05-21 09:45:00,149.4,149.435,149.335,149.385,1683600000.0
2009-05-21 09:50:00,149.385,149.49,149.225,149.395,1950800000.0
2009-05-21 09:55:00,149.385,149.54,149.34,149.505,1985800000.0
2009-05-21 10:00:00,149.515,149.72,149.48,149.71,1377800000.0
2009-05-21 10:05:00,149.71,149.71,149.57,149.61,1987200000.0
2009-05-21 10:10:00,149.605,149.715,149.435,149.445,1528000001.0
2009-05-21 10:15:00,149.45,149.55,149.435,149.525,1305800000.0
2009-05-21 10:20:00,149.535,149.535,148.33,148.435,1778100000.0
2009-05-21 10:25:00,148.41,148.515,147.35,147.86,1703940001.0
2009-05-21 10:30:00,147.855,148.135,147.47,147.62,2066097000.0
2009-05-21 10:35:00,147.63,147.785,147.485,147.655,1318500000.0
2009-05-21 10:40:00,147.66,147.67,147.18,147.635,1689897000.0
2009-05-21 10:45:00,147.625,147.665,146.995,147.225,1369600000.0
2009-05-21 10:50:00,147.22,147.32,146.85,147.0,1481600000.0
2009-05-21 10:55:00,147.005,147.275,146.845,147.27,1133900000.0
2009-05-21 11:00:00,147.27,147.53,147.19,147.23,1502200000.0
2009-05-21 11:05:00,147.22,147.63,147.17,147.405,1375800000.0
2009-05-21 11:10:00,147.405,147.715,147.26,147.555,1034200000.0
2009-05-21 11:15:00,147.555,147.655,147.425,147.59,1091200000.0
2009-05-21 11:20:00,147.59,147.6,147.385,147.545,1005000000.0
2009-05-21 11:25:00,147.55,147.775,147.51,147.73,2028600001.0
2009-05-21 11:30:00,147.73,147.785,147.435,147.55,1627200000.0
2009-05-21 11:35:00,147.535,147.895,147.463,147.75,1567600000.0
2009-05-21 11:40:00,147.74,148.04,147.7,147.89,1431300000.0
2009-05-21 11:45:00,147.895,147.92,147.705,147.84,969200000.0
2009-05-21 11:50:00,147.855,148.45,147.78,148.325,1949800001.0
2009-05-21 11:55:00,148.33,148.43,147.825,147.98,1691600000.0
2009-05-21 12:00:00,147.98,148.29,147.865,148.045,1641400000.0
2009-05-21 12:05:00,148.035,148.18,147.97,148.175,1424400000.0
2009-05-21 12:10:00,148.175,148.335,148.165,148.175,1294600000.0
2009-05-21 12:15:00,148.2,148.46,148.175,148.33,1370400000.0
2009-05-21 12:20:00,148.315,148.525,148.3,148.3,1160600000.0
2009-05-21 12:25:00,148.295,148.615,148.215,148.615,1528200000.0
2009-05-21 12:30:00,148.63,148.795,148.425,148.775,1593500000.0
2009-05-21 12:35:00,148.775,148.92,148.765,148.785,1556200000.0
2009-05-21 12:40:00,148.785,148.82,148.395,148.5,1182800001.0
2009-05-21 12:45:00,148.49,148.55,148.395,148.45,1172200000.0
2009-05-21 12:50:00,148.455,148.595,148.345,148.55,1414800000.0
2009-05-21 12:55:00,148.535,148.83,148.525,148.745,1238600000.0
2009-05-21 13:00:00,148.755,148.88,148.525,148.545,1322200000.0
2009-05-21 13:05:00,148.545,148.59,148.235,148.395,1239400000.0
2009-05-21 13:10:00,148.39,148.405,148.085,148.115,1367800000.0
2009-05-21 13:15:00,148.125,148.355,148.125,148.295,1368800000.0
2009-05-21 13:20:00,148.295,148.515,148.25,148.465,1105400000.0
2009-05-21 13:25:00,148.465,148.485,148.31,148.44,1034400000.0
2009-05-21 13:30:00,148.45,148.56,148.395,148.47,1161600000.0
2009-05-21 13:35:00,148.465,148.55,148.33,148.335,975400000.0
2009-05-21 13:40:00,148.34,148.38,148.265,148.265,636000000.0
2009-05-21 13:45:00,148.265,148.375,148.195,148.375,1193200000.0
2009-05-21 13:50:00,148.415,148.53,148.395,148.495,1480200000.0
2009-05-21 13:55:00,148.49,148.845,148.49,148.55,1372100000.0
2009-05-21 14:00:00,148.555,148.65,148.475,148.63,1131800000.0
2009-05-21 14:05:00,148.63,148.88,148.56,148.835,1866600000.0
2009-05-21 14:10:00,148.835,148.855,148.745,148.815,1552800000.0
2009-05-21 14:15:00,148.81,148.975,148.785,148.895,2115200000.0
2009-05-21 14:20:00,148.895,148.91,148.71,148.725,1765600000.0
2009-05-21 14:25:00,148.73,148.745,148.7,148.73,1396000000.0
2009-05-21 14:30:00,148.74,148.74,148.475,148.515,1779199999.0
2009-05-21 14:35:00,148.515,148.72,148.515,148.655,1103000000.0
2009-05-21 14:40:00,148.65,148.73,148.51,148.565,1292400000.0
2009-05-21 14:45:00,148.57,148.58,148.385,148.52,1633800000.0
2009-05-21 14:50:00,148.525,148.525,148.13,148.145,2172400002.0
2009-05-21 14:55:00,148.14,148.285,148.125,148.135,1677800000.0
2009-05-21 15:00:00,148.14,148.16,147.965,148.09,1965600000.0
2009-05-21 15:05:00,148.085,148.1,147.885,147.97,1731800000.0
2009-05-21 15:10:00,147.98,148.195,147.94,148.19,1670399997.0
2009-05-21 15:15:00,148.18,148.185,147.95,148.04,861100000.0
2009-05-21 15:20:00,148.045,148.205,148.0,148.15,1296800000.0
2009-05-21 15:25:00,148.155,148.55,148.155,148.405,2150300000.0
2009-05-21 15:30:00,148.405,148.45,148.27,148.355,3239900007.0
2009-05-21 15:35:00,148.365,148.455,148.255,148.37,1587000000.0
2009-05-21 15:40:00,148.37,148.51,148.325,148.47,1877000001.0
2009-05-21 15:45:00,148.47,148.725,148.47,148.66,2620200000.0
2009-05-21 15:50:00,148.66,148.955,148.66,148.785,2503100000.0
2009-05-21 15:55:00,148.78,148.865,148.48,148.5,2268900003.0
2009-05-21 16:00:00,148.495,148.96,148.475,148.68,2129100010.0
2009-05-21 16:05:00,148.69,148.92,148.665,148.845,2255400000.0
2009-05-21 16:10:00,148.85,148.875,148.685,148.79,1649400000.0
2009-05-21 16:15:00,148.78,148.83,148.505,148.51,1525600000.0
2009-05-21 16:20:00,148.51,148.59,148.36,148.37,2129499988.0
2009-05-21 16:25:00,148.37,148.525,148.32,148.335,1115400000.0
2009-05-21 16:30:00,148.33,148.665,148.305,148.66,884600000.0
2009-05-21 16:35:00,148.68,148.705,148.545,148.665,1401000004.0
2009-05-21 16:40:00,148.68,148.875,148.67,148.875,1129600000.0
2009-05-21 16:45:00,148.875,148.965,148.805,148.835,1460600000.0
2009-05-21 16:50:00,148.83,148.845,148.615,148.725,2497800039.0
2009-05-21 16:55:00,148.725,148.745,148.595,148.64,1684200000.0
2009-05-21 17:00:00,148.64,148.675,148.545,148.585,1765100000.0
2009-05-21 17:05:00,148.585,148.775,148.505,148.66,1524400000.0
2009-05-21 17:10:00,148.685,148.915,148.615,148.9,1435000000.0
2009-05-21 17:15:00,148.9,148.925,148.805,148.905,1367400000.0
2009-05-21 17:20:00,148.905,149.125,148.86,149.125,2753999999.0
2009-05-21 17:25:00,149.13,149.245,149.07,149.2,2171200000.0
2009-05-21 17:30:00,149.19,149.2,149.0,149.035,1984199999.0
2009-05-21 17:35:00,149.035,149.49,149.03,149.38,2342200000.0
2009-05-21 17:40:00,149.39,149.695,149.39,149.52,1826600000.0
2009-05-21 17:45:00,149.52,149.525,149.33,149.375,1630600000.0
2009-05-21 17:50:00,149.39,149.625,149.36,149.565,1581400000.0
2009-05-21 17:55:00,149.565,149.74,149.525,149.68,1838000000.0
2009-05-21 18:00:00,149.685,149.85,149.61,149.835,2644400000.0
2009-05-21 18:05:00,149.84,149.895,149.65,149.77,2926200000.0
2009-05-21 18:10:00,149.77,149.895,149.715,149.715,2403400000.0
2009-05-21 18:15:00,149.72,149.84,149.69,149.77,2510600000.0
2009-05-21 18:20:00,149.77,149.82,149.68,149.82,1814000000.0
2009-05-21 18:25:00,149.81,149.81,149.63,149.71,1860600000.0
2009-05-21 18:30:00,149.705,149.82,149.655,149.665,1144600000.0
2009-05-21 18:35:00,149.67,149.8,149.67,149.695,1310200000.0
2009-05-21 18:40:00,149.71,149.99,149.67,149.85,2028400000.0
2009-05-21 18:45:00,149.86,150.02,149.685,149.78,2423600000.0
2009-05-21 18:50:00,149.77,150.08,149.755,149.91,2154600000.0
2009-05-21 18:55:00,149.925,150.025,149.815,149.86,1924800000.0
2009-05-21 19:00:00,149.85,149.97,149.765,149.765,1720400000.0
2009-05-21 19:05:00,149.765,149.825,149.605,149.72,1575000000.0
2009-05-21 19:10:00,149.715,149.885,149.715,149.775,1803200000.0
2009-05-21 19:15:00,149.775,149.855,149.715,149.83,1678000000.0
2009-05-21 19:20:00,149.835,149.93,149.58,149.63,1685200000.0
2009-05-21 19:25:00,149.625,149.73,149.62,149.695,1308400000.0
2009-05-21 19:30:00,149.695,149.85,149.695,149.85,1227000000.0
2009-05-21 19:35:00,149.855,149.865,149.72,149.835,1353000000.0
2009-05-21 19:40:00,149.83,149.87,149.785,149.83,663000000.0
2009-05-21 19:45:00,149.83,149.97,149.78,149.93,1092200000.0
2009-05-21 19:50:00,149.935,149.955,149.83,149.845,1070800000.0
2009-05-21 19:55:00,149.825,149.88,149.765,149.815,1293800000.0
2009-05-21 20:00:00,149.815,149.87,149.425,149.49,1838400000.0
2009-05-21 20:05:00,149.5,149.565,149.25,149.305,1749200000.0
2009-05-21 20:10:00,149.305,149.4,149.3,149.325,1021600000.0
2009-05-21 20:15:00,149.325,149.37,149.175,149.27,884000000.0
2009-05-21 20:20:00,149.26,149.355,149.2,149.33,1043000000.0
2009-05-21 20:25:00,149.33,149.44,149.29,149.44,594600000.0
2009-05-21 20:30:00,149.45,149.48,149.4,149.48,647200000.0
2009-05-21 20:35:00,149.485,149.515,149.36,149.36,554600000.0
2009-05-21 20:40:00,149.37,149.395,149.24,149.25,591600000.0
2009-05-21 20:45:00,149.25,149.29,149.165,149.225,1025800000.0
2009-05-21 20:50:00,149.225,149.33,149.155,149.25,535600000.0
2009-05-21 20:55:00,149.245,149.29,149.2,149.215,541000000.0
2009-05-21 21:00:00,149.205,149.33,149.2,149.305,725400000.0
2009-05-21 21:05:00,149.305,149.37,149.195,149.345,665000000.0
2009-05-21 21:10:00,149.34,149.36,149.23,149.24,683200000.0
2009-05-21 21:15:00,149.235,149.33,149.195,149.295,443000000.0
2009-05-21 21:20:00,149.295,149.32,149.225,149.32,451000000.0
2009-05-21 21:25:00,149.33,149.535,149.2,149.535,608600000.0
2009-05-21 21:30:00,149.525,149.6,149.425,149.495,725000000.0
2009-05-21 21:35:00,149.5,149.5,149.43,149.435,398000000.0
2009-05-21 21:40:00,149.44,149.495,149.315,149.385,1307200000.0
2009-05-21 21:45:00,149.39,149.48,149.31,149.45,715000000.0
2009-05-21 21:50:00,149.44,149.51,149.395,149.505,496800000.0
2009-05-21 21:55:00,149.51,149.515,149.405,149.485,439200000.0
2009-05-21 22:00:00,149.49,149.54,149.445,149.48,557200000.0
2009-05-21 22:05:00,149.495,149.62,149.485,149.61,514000000.0
2009-05-21 22:10:00,149.6,149.6,149.5,149.515,336600000.0
2009-05-21 22:15:00,149.515,149.545,149.42,149.45,377600000.0
2009-05-21 22:20:00,149.455,149.455,149.33,149.365,492000000.0
2009-05-21 22:25:00,149.34,149.375,149.295,149.355,420200000.0
2009-05-21 22:30:00,149.35,149.36,149.265,149.295,331000000.0
2009-05-21 22:35:00,149.285,149.435,149.285,149.395,294300000.0
2009-05-21 22:40:00,149.4,149.465,149.38,149.445,483100000.0
2009-05-21 22:45:00,149.43,149.505,149.39,149.47,589100000.0
2009-05-21 22:50:00,149.47,149.55,149.44,149.47,323400000.0
2009-05-21 22:55:00,149.47,149.56,149.43,149.49,389600000.0
2009-05-21 23:00:00,149.485,149.635,149.475,149.615,143000000.0
2009-05-21 23:05:00,149.63,149.675,149.54,149.61,95400000.0
2009-05-21 23:10:00,149.62,149.64,149.495,149.59,120700000.0
2009-05-21 23:15:00,149.59,149.615,149.455,149.59,148900000.0
2009-05-21 23:20:00,149.59,149.72,149.575,149.68,33600000.0
2009-05-21 23:25:00,149.64,149.645,149.595,149.64,184800000.0
2009-05-21 23:30:00,149.64,149.685,149.605,149.675,177000000.0
2009-05-21 23:35:00,149.685,149.685,149.62,149.62,26000000.0
2009-05-21 23:40:00,149.63,149.65,149.585,149.615,107600000.0
2009-05-21 23:45:00,149.605,149.605,149.45,149.485,95400000.0
2009-05-21 23:50:00,149.495,149.59,149.455,149.495,69400000.0
2009-05-21 23:55:00,149.495,149.56,149.495,149.545,22000000.0
2009-05-22 00:00:00,149.55,149.55,149.29,149.39,230000000.0
2009-05-22 00:05:00,149.39,149.44,149.35,149.38,164800000.0
2009-05-22 00:10:00,149.385,149.385,149.285,149.325,112200000.0
2009-05-22 00:15:00,149.325,149.345,149.285,149.29,22400000.0
2009-05-22 00:20:00,149.28,149.4,149.258,149.385,337600000.0
2009-05-22 00:25:00,149.39,149.425,149.3,149.36,91800000.0
2009-05-22 00:30:00,149.36,149.365,149.245,149.33,74400000.0
2009-05-22 00:35:00,149.365,149.385,149.29,149.355,103400000.0
2009-05-22 00:40:00,149.365,149.38,149.22,149.23,88000000.0
2009-05-22 00:45:00,149.23,149.27,149.125,149.205,147400000.0
2009-05-22 00:50:00,149.21,149.245,149.145,149.18,65000000.0
2009-05-22 00:55:00,149.125,149.21,149.125,149.21,47000000.0
2009-05-22 01:00:00,149.2,149.295,149.17,149.245,151200000.0
2009-05-22 01:05:00,149.245,149.35,149.235,149.35,135800000.0
2009-05-22 01:10:00,149.345,149.415,149.33,149.41,170600000.0
2009-05-22 01:15:00,149.4,149.51,149.355,149.475,350600000.0
2009-05-22 01:20:00,149.485,149.55,149.43,149.535,178200000.0
2009-05-22 01:25:00,149.55,149.55,149.48,149.51,173000000.0
2009-05-22 01:30:00,149.515,149.515,149.425,149.445,173600000.0
2009-05-22 01:35:00,149.44,149.45,149.205,149.225,260400000.0
2009-05-22 01:40:00,149.225,149.285,149.015,149.205,288200000.0
2009-05-22 01:45:00,149.205,149.25,149.04,149.095,364400000.0
2009-05-22 01:50:00,149.095,149.21,149.08,149.14,309200000.0
2009-05-22 01:55:00,149.14,149.32,149.135,149.215,352600000.0
2009-05-22 02:00:00,149.22,149.29,149.13,149.24,538200000.0
2009-05-22 02:05:00,149.245,149.29,149.18,149.27,306400000.0
2009-05-22 02:10:00,149.27,149.57,149.19,149.545,811900000.0
2009-05-22 02:15:00,149.56,149.61,149.4,149.415,576000000.0
2009-05-22 02:20:00,149.405,149.455,149.295,149.42,389400000.0
2009-05-22 02:25:00,149.42,149.435,149.295,149.335,433000000.0
2009-05-22 02:30:00,149.335,149.42,149.315,149.4,307800000.0
2009-05-22 02:35:00,149.4,149.45,149.305,149.375,354000000.0
2009-05-22 02:40:00,149.37,149.59,149.335,149.535,491000000.0
2009-05-22 02:45:00,149.535,149.535,149.3,149.335,767000000.0
2009-05-22 02:50:00,149.335,149.53,149.33,149.525,363000000.0
2009-05-22 02:55:00,149.55,149.625,149.525,149.585,665800000.0
2009-05-22 03:00:00,149.585,149.745,149.58,149.725,823200000.0
2009-05-22 03:05:00,149.725,149.78,149.585,149.585,836800000.0
2009-05-22 03:10:00,149.605,149.635,149.495,149.505,406200000.0
2009-05-22 03:15:00,149.505,149.63,149.475,149.53,607600000.0
2009-05-22 03:20:00,149.53,149.705,149.53,149.705,440600000.0
2009-05-22 03:25:00,149.705,149.705,149.52,149.57,787000000.0
2009-05-22 03:30:00,149.575,149.62,149.49,149.545,527600000.0
2009-05-22 03:35:00,149.535,149.7,149.53,149.68,838000000.0
2009-05-22 03:40:00,149.69,149.705,149.595,149.64,533600000.0
2009-05-22 03:45:00,149.635,149.705,149.63,149.655,570200000.0
2009-05-22 03:50:00,149.665,149.68,149.575,149.61,486600000.0
2009-05-22 03:55:00,149.615,149.655,149.585,149.62,275000000.0
2009-05-22 04:00:00,149.62,149.62,149.47,149.535,321600000.0
2009-05-22 04:05:00,149.53,149.58,149.525,149.54,106200000.0
2009-05-22 04:10:00,149.545,149.545,149.435,149.45,165200000.0
2009-05-22 04:15:00,149.455,149.605,149.435,149.545,602600000.0
2009-05-22 04:20:00,149.545,149.56,149.315,149.345,844400000.0
2009-05-22 04:25:00,149.36,149.38,149.26,149.32,595400000.0
2009-05-22 04:30:00,149.32,149.495,149.32,149.375,368000000.0
2009-05-22 04:35:00,149.385,149.48,149.37,149.47,275400000.0
2009-05-22 04:40:00,149.47,149.48,149.315,149.425,725200000.0
2009-05-22 04:45:00,149.435,149.445,149.315,149.41,359400000.0
2009-05-22 04:50:00,149.405,149.415,149.32,149.37,504800000.0
2009-05-22 04:55:00,149.37,149.48,149.365,149.43,350800000.0
2009-05-22 05:00:00,149.465,149.495,149.39,149.4,390400000.0
2009-05-22 05:05:00,149.405,149.5,149.385,149.425,312200000.0
2009-05-22 05:10:00,149.425,149.485,149.425,149.435,658000000.0
2009-05-22 05:15:00,149.38,149.445,149.34,149.41,292000000.0
2009-05-22 05:20:00,149.41,149.415,149.36,149.41,248800000.0
2009-05-22 05:25:00,149.41,149.48,149.375,149.455,561800000.0
2009-05-22 05:30:00,149.455,149.485,149.39,149.395,459800000.0
2009-05-22 05:35:00,149.395,149.405,149.3,149.315,372600000.0
2009-05-22 05:40:00,149.315,149.37,149.225,149.24,304200000.0
2009-05-22 05:45:00,149.24,149.25,149.1,149.145,334200000.0
2009-05-22 05:50:00,149.14,149.25,149.14,149.22,218200000.0
2009-05-22 05:55:00,149.22,149.375,149.175,149.315,423800000.0
2009-05-22 06:00:00,149.285,149.3,149.235,149.29,440000000.0
2009-05-22 06:05:00,149.27,149.31,149.15,149.18,211600000.0
2009-05-22 06:10:00,149.18,149.185,149.06,149.08,702600000.0
2009-05-22 06:15:00,149.075,149.14,149.06,149.11,228000000.0
2009-05-22 06:20:00,149.115,149.115,148.925,148.94,565400000.0
2009-05-22 06:25:00,148.945,149.18,148.88,149.11,775200000.0
2009-05-22 06:30:00,149.115,149.185,149.075,149.18,482400000.0
2009-05-22 06:35:00,149.195,149.22,149.035,149.08,562800000.0
2009-05-22 06:40:00,149.08,149.195,149.05,149.165,195600000.0
2009-05-22 06:45:00,149.165,149.2,149.09,149.105,204600000.0
2009-05-22 06:50:00,149.09,149.285,149.09,149.27,345600000.0
2009-05-22 06:55:00,149.26,149.395,149.245,149.355,387800000.0
2009-05-22 07:00:00,149.355,149.41,149.18,149.25,555400000.0
2009-05-22 07:05:00,149.235,149.3,149.125,149.215,386800000.0
2009-05-22 07:10:00,149.2,149.36,149.19,149.345,435100000.0
2009-05-22 07:15:00,149.335,149.355,149.25,149.255,435000000.0
2009-05-22 07:20:00,149.255,149.365,149.235,149.285,293400000.0
2009-05-22 07:25:00,149.285,149.31,149.26,149.285,267800000.0
2009-05-22 07:30:00,149.285,149.285,149.15,149.19,287200000.0
2009-05-22 07:35:00,149.16,149.235,149.16,149.225,109200000.0
2009-05-22 07:40:00,149.23,149.3,149.215,149.27,201600000.0
2009-05-22 07:45:00,149.28,149.35,149.225,149.225,267800000.0
2009-05-22 07:50:00,149.22,149.25,149.15,149.22,237800000.0
2009-05-22 07:55:00,149.205,149.235,149.175,149.19,273600000.0
2009-05-22 08:00:00,149.195,149.335,149.175,149.28,658800000.0
2009-05-22 08:05:00,149.27,149.55,149.095,149.46,809900000.0
2009-05-22 08:10:00,149.465,149.52,149.4,149.445,475600000.0
2009-05-22 08:15:00,149.445,149.74,149.43,149.59,1158749998.0
2009-05-22 08:20:00,149.59,149.59,149.475,149.49,515200000.0
2009-05-22 08:25:00,149.5,149.585,149.41,149.56,533200000.0
2009-05-22 08:30:00,149.56,149.81,149.48,149.48,900800000.0
2009-05-22 08:35:00,149.48,149.63,149.365,149.43,2615600000.0
2009-05-22 08:40:00,149.44,149.51,149.375,149.425,2573600000.0
2009-05-22 08:45:00,149.425,149.475,149.305,149.405,1963800000.0
2009-05-22 08:50:00,149.405,149.595,149.365,149.44,2276799998.0
2009-05-22 08:55:00,149.435,149.47,149.315,149.365,2151600000.0
2009-05-22 09:00:00,149.32,149.44,149.11,149.125,2834600000.0
2009-05-22 09:05:00,149.125,149.24,148.825,148.825,3622799998.0
2009-05-22 09:10:00,148.81,149.04,148.72,148.81,2540400002.0
2009-05-22 09:15:00,148.81,149.005,148.76,148.905,1685200000.0
2009-05-22 09:20:00,148.92,149.025,148.685,148.685,1784399998.0
2009-05-22 09:25:00,148.715,148.815,148.435,148.58,2368400000.0
2009-05-22 09:30:00,148.585,148.665,148.345,148.42,2492400000.0
2009-05-22 09:35:00,148.42,148.48,148.175,148.2,1973000000.0
2009-05-22 09:40:00,148.195,148.415,148.165,148.395,2246599999.0
2009-05-22 09:45:00,148.395,148.4,148.26,148.315,1941400000.0
2009-05-22 09:50:00,148.325,148.495,148.26,148.49,2188400000.0
2009-05-22 09:55:00,148.505,148.835,148.49,148.655,2742800000.0
2009-05-22 10:00:00,148.655,148.655,148.375,148.585,2532199998.0
2009-05-22 10:05:00,148.585,148.71,148.425,148.71,1807400000.0
2009-05-22 10:10:00,148.72,148.78,148.605,148.78,1817600000.0
2009-05-22 10:15:00,148.78,148.905,148.755,148.815,1377400000.0
2009-05-22 10:20:00,148.815,149.07,148.815,148.99,1968000001.0
2009-05-22 10:25:00,148.985,149.12,148.95,149.05,2388600001.0
2009-05-22 10:30:00,149.05,149.13,148.885,148.97,1869600000.0
2009-05-22 10:35:00,148.97,149.015,148.885,148.935,1306200000.0
2009-05-22 10:40:00,148.935,149.07,148.795,148.815,2638200001.0
2009-05-22 10:45:00,148.815,148.925,148.745,148.915,1360599999.0
2009-05-22 10:50:00,148.915,148.96,148.84,148.895,1406600000.0
2009-05-22 10:55:00,148.89,149.01,148.735,149.01,2509800000.0
2009-05-22 11:00:00,149.02,149.06,148.9,148.995,1551400000.0
2009-05-22 11:05:00,148.995,149.18,148.935,149.06,2384200000.0
2009-05-22 11:10:00,149.09,149.14,148.98,149.06,1568000000.0
2009-05-22 11:15:00,149.06,149.17,149.02,149.14,1790600000.0
2009-05-22 11:20:00,149.14,149.34,149.085,149.265,1760000001.0
2009-05-22 11:25:00,149.255,149.27,149.17,149.205,1764799999.0
2009-05-22 11:30:00,149.205,149.24,149.175,149.225,2034200000.0
2009-05-22 11:35:00,149.215,149.225,149.115,149.225,1506800000.0
2009-05-22 11:40:00,149.22,149.22,149.125,149.175,1616400000.0
2009-05-22 11:45:00,149.175,149.235,149.14,149.225,1399199999.0
2009-05-22 11:50:00,149.22,149.235,149.12,149.22,1526200000.0
2009-05-22 11:55:00,149.185,149.21,149.08,149.15,1323000000.0
2009-05-22 12:00:00,149.15,149.185,149.035,149.12,1771600000.0
2009-05-22 12:05:00,149.12,149.16,149.035,149.09,1895200002.0
2009-05-22 12:10:00,149.09,149.12,148.94,149.065,1231800000.0
2009-05-22 12:15:00,149.075,149.14,148.935,148.98,1986000000.0
2009-05-22 12:20:00,148.99,149.005,148.925,148.94,1062800000.0
2009-05-22 12:25:00,148.95,149.06,148.93,149.04,1360000000.0
2009-05-22 12:30:00,149.045,149.09,149.0,149.01,1003400000.0
2009-05-22 12:35:00,149.01,149.08,148.925,148.945,1686000000.0
2009-05-22 12:40:00,148.95,149.12,148.88,149.095,2216600000.0
2009-05-22 12:45:00,149.095,149.15,149.045,149.065,1923800000.0
2009-05-22 12:50:00,149.065,149.15,149.025,149.105,2166400000.0
2009-05-22 12:55:00,149.105,149.425,149.08,149.325,2335600000.0
2009-05-22 13:00:00,149.32,149.42,149.245,149.335,1672800001.0
2009-05-22 13:05:00,149.335,149.42,149.32,149.32,1741999999.0
2009-05-22 13:10:00,149.325,149.39,149.19,149.21,2111800000.0
2009-05-22 13:15:00,149.2,149.315,149.19,149.22,2645400002.0
2009-05-22 13:20:00,149.22,149.375,149.12,149.335,2181700000.0
2009-05-22 13:25:00,149.34,149.4,149.255,149.35,1539300000.0
2009-05-22 13:30:00,149.35,149.395,149.26,149.345,1683800000.0
2009-05-22 13:35:00,149.345,149.36,149.23,149.31,1316600000.0
2009-05-22 13:40:00,149.305,149.385,149.25,149.345,624600000.0
2009-05-22 13:45:00,149.345,149.46,149.275,149.415,1403000000.0
2009-05-22 13:50:00,149.41,149.665,149.31,149.64,1594400000.0
2009-05-22 13:55:00,149.64,149.965,149.54,149.565,2823900000.0
2009-05-22 14:00:00,149.58,149.77,149.52,149.59,2604000000.0
2009-05-22 14:05:00,149.6,149.64,149.545,149.62,2103400000.0
2009-05-22 14:10:00,149.62,149.72,149.595,149.615,1631200001.0
2009-05-22 14:15:00,149.62,149.79,149.585,149.67,1266200000.0
2009-05-22 14:20:00,149.68,149.845,149.565,149.735,3035800023.0
2009-05-22 14:25:00,149.75,149.75,149.64,149.69,1710800000.0
2009-05-22 14:30:00,149.685,149.72,149.545,149.58,2206400000.0
2009-05-22 14:35:00,149.58,149.685,149.525,149.525,2006599999.0
2009-05-22 14:40:00,149.505,149.67,149.49,149.585,1934400005.0
2009-05-22 14:45:00,149.585,149.675,149.55,149.625,2015000000.0
2009-05-22 14:50:00,149.62,149.775,149.61,149.69,2216200001.0
2009-05-22 14:55:00,149.69,149.705,149.45,149.575,2606000000.0
2009-05-22 15:00:00,149.59,149.62,149.34,149.435,2735400002.0
2009-05-22 15:05:00,149.44,149.54,149.38,149.495,2607800000.0
2009-05-22 15:10:00,149.49,149.945,149.485,149.825,3187700009.0
2009-05-22 15:15:00,149.83,149.865,149.645,149.68,2953500013.0
2009-05-22 15:20:00,149.68,149.825,149.665,149.75,2497800006.0
2009-05-22 15:25:00,149.755,149.765,149.655,149.71,2707800000.0
2009-05-22 15:30:00,149.705,149.835,149.595,149.83,1933199999.0
2009-05-22 15:35:00,149.82,149.82,149.605,149.645,1968100000.0
2009-05-22 15:40:00,149.64,149.765,149.5,149.5,1704400000.0
2009-05-22 15:45:00,149.5,149.615,149.415,149.595,2158600000.0
2009-05-22 15:50:00,149.6,149.79,149.555,149.72,2533500000.0
2009-05-22 15:55:00,149.735,149.805,149.55,149.645,2708900001.0
2009-05-22 16:00:00,149.66,149.82,149.545,149.82,2395500000.0
2009-05-22 16:05:00,149.815,149.825,149.635,149.635,2309400000.0
2009-05-22 16:10:00,149.65,149.855,149.585,149.815,2400100000.0
2009-05-22 16:15:00,149.83,149.985,149.715,149.875,2955199998.0
2009-05-22 16:20:00,149.87,150.065,149.835,149.945,2793400000.0
2009-05-22 16:25:00,149.945,150.075,149.94,150.045,2102400000.0
2009-05-22 16:30:00,150.045,150.045,149.79,149.925,1826400000.0
2009-05-22 16:35:00,149.925,149.945,149.78,149.785,1906200000.0
2009-05-22 16:40:00,149.785,150.215,149.775,150.215,2249300000.0
2009-05-22 16:45:00,150.21,150.23,150.035,150.08,2244200001.0
2009-05-22 16:50:00,150.1,150.205,150.095,150.155,2085800000.0
2009-05-22 16:55:00,150.165,150.29,150.125,150.29,1692800000.0
2009-05-22 17:00:00,150.29,150.325,150.22,150.28,1894800000.0
2009-05-22 17:05:00,150.265,150.5,150.255,150.375,2489400000.0
2009-05-22 17:10:00,150.38,150.43,150.28,150.41,1898000000.0
2009-05-22 17:15:00,150.43,150.49,150.325,150.42,1685800000.0
2009-05-22 17:20:00,150.415,150.46,150.255,150.435,1846600000.0
2009-05-22 17:25:00,150.445,150.49,150.325,150.33,2191400000.0
2009-05-22 17:30:00,150.335,150.44,150.285,150.295,2491999999.0
2009-05-22 17:35:00,150.295,150.32,150.185,150.305,1129000000.0
2009-05-22 17:40:00,150.305,150.35,150.0,150.15,2176400000.0
2009-05-22 17:45:00,150.145,150.195,150.095,150.14,1156800000.0
2009-05-22 17:50:00,150.13,150.195,150.01,150.08,1485200000.0
2009-05-22 17:55:00,150.085,150.135,150.015,150.045,2010400000.0
2009-05-22 18:00:00,150.045,150.335,150.045,150.265,1912800000.0
2009-05-22 18:05:00,150.225,150.32,150.195,150.315,1325400000.0
2009-05-22 18:10:00,150.315,150.395,150.275,150.33,2143600000.0
2009-05-22 18:15:00,150.33,150.4,150.26,150.37,1446800000.0
2009-05-22 18:20:00,150.37,150.455,150.295,150.31,1378200000.0
2009-05-22 18:25:00,150.31,150.325,150.195,150.285,1468200000.0
2009-05-22 18:30:00,150.3,150.31,150.22,150.305,989000000.0
2009-05-22 18:35:00,150.305,150.365,150.25,150.35,1496600000.0
2009-05-22 18:40:00,150.355,150.465,150.29,150.455,899000000.0
2009-05-22 18:45:00,150.445,150.465,150.355,150.37,978400000.0
2009-05-22 18:50:00,150.36,150.48,150.275,150.465,748600000.0
2009-05-22 18:55:00,150.465,150.48,150.27,150.305,1071400000.0
2009-05-22 19:00:00,150.3,150.425,150.28,150.365,1291400000.0
2009-05-22 19:05:00,150.37,150.385,150.275,150.365,966200000.0
2009-05-22 19:10:00,150.345,150.505,150.345,150.395,1190400000.0
2009-05-22 19:15:00,150.395,150.465,150.355,150.42,913600000.0
2009-05-22 19:20:00,150.42,150.52,150.405,150.495,929200000.0
2009-05-22 19:25:00,150.505,150.56,150.355,150.39,1462200000.0
2009-05-22 19:30:00,150.39,150.415,150.165,150.2,1301000000.0
2009-05-22 19:35:00,150.2,150.33,150.195,150.31,1257000000.0
2009-05-22 19:40:00,150.32,150.355,150.255,150.355,807000000.0
2009-05-22 19:45:00,150.35,150.39,150.285,150.365,725400000.0
2009-05-22 19:50:00,150.37,150.405,150.335,150.345,847600000.0
2009-05-22 19:55:00,150.345,150.455,150.27,150.395,1269800000.0
2009-05-22 20:00:00,150.385,150.42,150.27,150.375,1741800000.0
2009-05-22 20:05:00,150.38,150.445,150.325,150.435,1494600000.0
2009-05-22 20:10:00,150.445,150.595,150.43,150.58,1331000000.0
2009-05-22 20:15:00,150.59,151.075,150.565,151.005,2485899999.0
2009-05-22 20:20:00,151.015,151.015,150.9,150.955,1530000000.0
2009-05-22 20:25:00,150.955,151.02,150.935,151.0,1137800000.0
2009-05-22 20:30:00,151.005,151.015,150.945,151.005,836000000.0
2009-05-22 20:35:00,150.99,151.005,150.94,150.95,914500000.0
2009-05-22 20:40:00,150.95,150.96,150.845,150.86,849600002.0
2009-05-22 20:45:00,150.86,150.865,150.805,150.825,772200000.0
2009-05-22 20:50:00,150.825,150.87,150.805,150.82,517200000.0
2009-05-22 20:55:00,150.81,150.865,150.8,150.85,796200000.0
2009-05-22 21:00:00,150.845,151.025,150.84,151.0,1007400000.0
2009-05-22 21:05:00,151.015,151.015,150.975,151.01,374800000.0
2009-05-22 21:10:00,151.01,151.025,150.94,150.95,566400000.0
2009-05-22 21:15:00,150.945,150.95,150.805,150.86,620800000.0
2009-05-22 21:20:00,150.86,150.885,150.83,150.87,364600000.0
2009-05-22 21:25:00,150.865,150.9,150.835,150.84,591400000.0
2009-05-22 21:30:00,150.845,150.845,150.81,150.83,284800000.0
2009-05-22 21:35:00,150.83,150.845,150.71,150.795,526800000.0
2009-05-22 21:40:00,150.79,150.94,150.735,150.875,977200000.0
2009-05-22 21:45:00,150.84,150.86,150.755,150.765,734600000.0
2009-05-22 21:50:00,150.77,150.775,150.665,150.7,415600000.0
2009-05-22 21:55:00,150.705,150.82,150.675,150.795,431000000.0
2009-05-22 22:00:00,150.805,150.835,150.76,150.79,603200000.0
2009-05-22 22:05:00,150.78,150.825,150.745,150.815,642600000.0
2009-05-22 22:10:00,150.815,150.845,150.7,150.76,737400000.0
2009-05-22 22:15:00,150.75,150.88,150.72,150.865,418400000.0
2009-05-22 22:20:00,150.865,150.875,150.77,150.795,336600000.0
2009-05-22 22:25:00,150.79,150.855,150.755,150.82,155200000.0
2009-05-22 22:30:00,150.835,150.915,150.82,150.885,615800000.0
2009-05-22 22:35:00,150.88,150.975,150.87,150.975,257200000.0
2009-05-22 22:40:00,150.98,151.0,150.79,150.87,458200000.0
2009-05-22 22:45:00,150.86,150.875,150.805,150.87,278000000.0
2009-05-22 22:50:00,150.87,150.935,150.82,150.86,536600000.0
2009-05-22 22:55:00,150.86,150.955,150.85,150.93,304000000.0
2009-05-24 23:00:00,150.667,150.667,150.508,150.635,349400000.0
2009-05-24 23:05:00,150.63,150.725,150.62,150.725,49800000.0
2009-05-24 23:10:00,150.73,150.815,150.67,150.805,122200000.0
2009-05-24 23:15:00,150.805,150.85,150.775,150.845,191800000.0
2009-05-24 23:20:00,150.845,150.885,150.84,150.875,441600000.0
2009-05-24 23:25:00,150.865,150.875,150.82,150.825,137400000.0
2009-05-24 23:30:00,150.84,150.995,150.83,150.98,101800000.0
2009-05-24 23:35:00,150.98,150.985,150.915,150.985,143200000.0
2009-05-24 23:40:00,150.98,150.98,150.925,150.98,70600000.0
2009-05-24 23:45:00,150.941,150.98,150.94,150.96,84600000.0
2009-05-24 23:50:00,150.97,151.0,150.92,150.957,187800000.0
2009-05-24 23:55:00,150.96,150.96,150.8,150.84,389600000.0
2009-05-25 00:00:00,150.865,150.875,150.68,150.72,348200000.0
2009-05-25 00:05:00,150.71,150.745,150.625,150.69,514600000.0
2009-05-25 00:10:00,150.69,150.735,150.615,150.63,605200000.0
2009-05-25 00:15:00,150.63,150.68,150.585,150.59,488200000.0
2009-05-25 00:20:00,150.605,150.635,150.53,150.56,401800000.0
2009-05-25 00:25:00,150.56,150.595,150.51,150.57,359800000.0
2009-05-25 00:30:00,150.585,150.66,150.565,150.64,163800000.0
2009-05-25 00:35:00,150.65,150.695,150.625,150.665,116000000.0
2009-05-25 00:40:00,150.665,150.715,150.62,150.705,144400000.0
2009-05-25 00:45:00,150.715,150.86,150.705,150.845,90800000.0
2009-05-25 00:50:00,150.83,150.87,150.79,150.795,67600000.0
2009-05-25 00:55:00,150.795,150.83,150.725,150.775,459600000.0
2009-05-25 01:00:00,150.775,150.79,150.61,150.625,265600000.0
2009-05-25 01:05:00,150.625,150.705,150.595,150.67,334200000.0
2009-05-25 01:10:00,150.675,150.675,150.62,150.655,144200000.0
2009-05-25 01:15:00,150.655,150.675,150.62,150.665,145600000.0
2009-05-25 01:20:00,150.67,150.72,150.67,150.705,162200000.0
2009-05-25 01:25:00,150.705,150.76,150.655,150.655,110400000.0
2009-05-25 01:30:00,150.655,150.745,150.615,150.675,112800000.0
2009-05-25 01:35:00,150.64,150.675,150.56,150.615,99600000.0
2009-05-25 01:40:00,150.615,150.655,150.555,150.605,174600000.0
2009-05-25 01:45:00,150.59,150.62,150.575,150.585,90000000.0
2009-05-25 01:50:00,150.585,150.62,150.495,150.535,173600000.0
2009-05-25 01:55:00,150.535,150.54,150.465,150.475,172600000.0
2009-05-25 02:00:00,150.46,150.465,150.255,150.36,615600000.0
2009-05-25 02:05:00,150.36,150.42,150.225,150.35,634400000.0
2009-05-25 02:10:00,150.355,150.385,150.22,150.25,494200000.0
2009-05-25 02:15:00,150.255,150.26,150.065,150.15,760000000.0
2009-05-25 02:20:00,150.15,150.155,149.985,150.07,561000000.0
2009-05-25 02:25:00,150.07,150.23,150.02,150.22,774800000.0
2009-05-25 02:30:00,150.22,150.225,150.12,150.185,317000000.0
2009-05-25 02:35:00,150.19,150.295,150.15,150.295,359800000.0
2009-05-25 02:40:00,150.295,150.36,150.235,150.245,428800000.0
2009-05-25 02:45:00,150.245,150.31,150.2,150.275,413800000.0
2009-05-25 02:50:00,150.285,150.31,150.22,150.235,324800000.0
2009-05-25 02:55:00,150.235,150.28,150.16,150.18,402600000.0
2009-05-25 03:00:00,150.18,150.2,150.115,150.175,364000000.0
2009-05-25 03:05:00,150.17,150.265,150.165,150.245,289600000.0
2009-05-25 03:10:00,150.25,150.34,150.18,150.2,374000000.0
2009-05-25 03:15:00,150.2,150.24,150.135,150.19,302400000.0
2009-05-25 03:20:00,150.18,150.2,150.115,150.13,231600000.0
2009-05-25 03:25:00,150.135,150.15,150.085,150.105,515200000.0
2009-05-25 03:30:00,150.105,150.145,150.065,150.14,500400000.0
2009-05-25 03:35:00,150.14,150.175,150.13,150.175,207800000.0
2009-05-25 03:40:00,150.165,150.18,150.07,150.125,477600000.0
2009-05-25 03:45:00,150.13,150.24,150.12,150.225,707800000.0
2009-05-25 03:50:00,150.225,150.255,150.09,150.105,583800000.0
2009-05-25 03:55:00,150.095,150.15,150.02,150.06,367200000.0
2009-05-25 04:00:00,150.06,150.11,150.015,150.045,513400000.0
2009-05-25 04:05:00,150.045,150.09,149.955,150.005,442800000.0
2009-05-25 04:10:00,150.005,150.02,149.975,150.01,210000000.0
2009-05-25 04:15:00,150.015,150.12,149.985,150.05,166000000.0
2009-05-25 04:20:00,150.05,150.075,150.03,150.04,114400000.0
2009-05-25 04:25:00,150.04,150.04,149.985,150.0,294400000.0
2009-05-25 04:30:00,150.01,150.035,149.965,150.025,174200000.0
2009-05-25 04:35:00,150.03,150.05,149.93,149.94,481200000.0
2009-05-25 04:40:00,149.95,149.96,149.84,149.875,539800000.0
2009-05-25 04:45:00,149.875,149.94,149.81,149.82,637400000.0
2009-05-25 04:50:00,149.82,149.915,149.785,149.9,518500000.0
2009-05-25 04:55:00,149.88,149.985,149.865,149.95,536400000.0
2009-05-25 05:00:00,149.955,150.005,149.87,149.89,329600000.0
2009-05-25 05:05:00,149.885,150.005,149.88,149.945,256200000.0
2009-05-25 05:10:00,149.945,149.95,149.82,149.825,379200000.0
2009-05-25 05:15:00,149.84,150.105,149.835,150.1,547600000.0
2009-05-25 05:20:00,150.095,150.13,150.025,150.03,311800000.0
2009-05-25 05:25:00,150.045,150.175,150.015,150.17,251800000.0
2009-05-25 05:30:00,150.145,150.205,150.1,150.155,526200000.0
2009-05-25 05:35:00,150.155,150.185,150.11,150.185,220600000.0
2009-05-25 05:40:00,150.185,150.19,150.09,150.19,185600000.0
2009-05-25 05:45:00,150.19,150.28,150.175,150.175,357800000.0
2009-05-25 05:50:00,150.175,150.24,150.175,150.19,449400000.0
2009-05-25 05:55:00,150.19,150.295,150.175,150.245,228800000.0
2009-05-25 06:00:00,150.27,150.44,150.27,150.405,533200000.0
2009-05-25 06:05:00,150.405,150.44,150.385,150.425,308600000.0
2009-05-25 06:10:00,150.425,150.425,150.385,150.4,202400000.0
2009-05-25 06:15:00,150.4,150.465,150.38,150.445,332400000.0
2009-05-25 06:20:00,150.445,150.46,150.37,150.39,161200000.0
2009-05-25 06:25:00,150.39,150.415,150.29,150.365,447200000.0
2009-05-25 06:30:00,150.36,150.4,150.32,150.325,496200000.0
2009-05-25 06:35:00,150.325,150.365,150.325,150.355,245400000.0
2009-05-25 06:40:00,150.35,150.405,150.35,150.4,423800000.0
2009-05-25 06:45:00,150.4,150.445,150.36,150.43,422200000.0
2009-05-25 06:50:00,150.44,150.61,150.4,150.605,571400000.0
2009-05-25 06:55:00,150.605,150.62,150.445,150.54,538700000.0
2009-05-25 07:00:00,150.53,150.595,150.48,150.59,399100000.0
2009-05-25 07:05:00,150.6,150.74,150.56,150.71,470600000.0
2009-05-25 07:10:00,150.71,151.09,150.705,150.935,1213200000.0
2009-05-25 07:15:00,150.945,151.405,150.93,151.275,1233200000.0
2009-05-25 07:20:00,151.285,151.38,151.1,151.355,1727400000.0
2009-05-25 07:25:00,151.355,151.37,151.23,151.235,1298200000.0
2009-05-25 07:30:00,151.225,151.24,151.125,151.135,928000000.0
2009-05-25 07:35:00,151.135,151.21,151.1,151.195,409200000.0
2009-05-25 07:40:00,151.21,151.265,151.16,151.205,788600000.0
2009-05-25 07:45:00,151.225,151.255,151.14,151.185,1035400000.0
2009-05-25 07:50:00,151.185,151.205,151.12,151.16,556800000.0
2009-05-25 07:55:00,151.16,151.215,151.145,151.185,484800000.0
2009-05-25 08:00:00,151.175,151.3,151.175,151.23,792200000.0
2009-05-25 08:05:00,151.23,151.285,151.175,151.285,459000000.0
2009-05-25 08:10:00,151.28,151.51,151.27,151.45,813400000.0
2009-05-25 08:15:00,151.45,151.45,151.235,151.285,1104400000.0
2009-05-25 08:20:00,151.285,151.315,151.19,151.21,373600000.0
2009-05-25 08:25:00,151.21,151.365,151.205,151.32,509200000.0
2009-05-25 08:30:00,151.29,151.355,151.255,151.335,524600000.0
2009-05-25 08:35:00,151.335,151.36,151.285,151.34,516200000.0
2009-05-25 08:40:00,151.325,151.34,151.25,151.295,555400000.0
2009-05-25 08:45:00,151.295,151.32,151.29,151.315,394800000.0
2009-05-25 08:50:00,151.31,151.325,151.25,151.25,1212200000.0
2009-05-25 08:55:00,151.25,151.27,151.06,151.15,1308200000.0
2009-05-25 09:00:00,151.155,151.305,151.135,151.28,800400000.0
2009-05-25 09:05:00,151.28,151.28,151.095,151.11,757400000.0
2009-05-25 09:10:00,151.115,151.165,151.055,151.09,578600000.0
2009-05-25 09:15:00,151.1,151.1,150.97,151.005,732800000.0
2009-05-25 09:20:00,151.015,151.06,150.98,151.035,550200000.0
2009-05-25 09:25:00,151.03,151.045,150.97,151.02,470600000.0
2009-05-25 09:30:00,151.015,151.02,150.9,150.91,676600000.0
2009-05-25 09:35:00,150.9,150.9,150.76,150.84,849800000.0
2009-05-25 09:40:00,150.85,150.92,150.83,150.91,669400000.0
2009-05-25 09:45:00,150.885,150.935,150.655,150.705,764800000.0
2009-05-25 09:50:00,150.7,150.725,150.595,150.615,580800000.0
2009-05-25 09:55:00,150.615,150.695,150.55,150.695,634400000.0
2009-05-25 10:00:00,150.67,150.695,150.3,150.41,1362700000.0
2009-05-25 10:05:00,150.405,150.49,150.33,150.485,987800000.0
2009-05-25 10:10:00,150.485,150.68,150.43,150.68,582600000.0
2009-05-25 10:15:00,150.685,150.74,150.62,150.645,778500000.0
2009-05-25 10:20:00,150.64,150.665,150.53,150.53,612800000.0
2009-05-25 10:25:00,150.535,150.555,150.4,150.515,644800000.0
2009-05-25 10:30:00,150.505,150.66,150.505,150.65,534600000.0
2009-05-25 10:35:00,150.645,150.75,150.64,150.72,393200000.0
2009-05-25 10:40:00,150.715,150.72,150.64,150.64,422400000.0
2009-05-25 10:45:00,150.64,150.7,150.64,150.67,359400000.0
2009-05-25 10:50:00,150.66,150.68,150.65,150.66,407600000.0
2009-05-25 10:55:00,150.66,150.68,150.62,150.64,619600000.0
2009-05-25 11:00:00,150.645,150.7,150.635,150.66,529800000.0
2009-05-25 11:05:00,150.66,150.78,150.64,150.77,427800000.0
2009-05-25 11:10:00,150.77,150.96,150.745,150.905,717400000.0
2009-05-25 11:15:00,150.91,151.07,150.895,151.07,841600000.0
2009-05-25 11:20:00,151.07,151.24,151.07,151.225,1341800000.0
2009-05-25 11:25:00,151.225,151.255,151.06,151.115,1172400000.0
2009-05-25 11:30:00,151.1,151.11,150.915,150.945,871800000.0
2009-05-25 11:35:00,150.94,150.955,150.895,150.94,433400000.0
2009-05-25 11:40:00,150.935,151.015,150.905,150.99,643200000.0
2009-05-25 11:45:00,150.985,151.075,150.94,151.035,769800000.0
2009-05-25 11:50:00,151.04,151.065,150.91,150.935,455200000.0
2009-05-25 11:55:00,150.945,150.95,150.9,150.915,325800000.0
2009-05-25 12:00:00,150.9,150.955,150.88,150.905,519400000.0
2009-05-25 12:05:00,150.905,150.93,150.855,150.885,328200000.0
2009-05-25 12:10:00,150.87,150.895,150.77,150.81,592600000.0
2009-05-25 12:15:00,150.81,150.855,150.755,150.84,494800000.0
2009-05-25 12:20:00,150.835,150.87,150.82,150.845,323600000.0
2009-05-25 12:25:00,150.82,150.92,150.82,150.86,384200000.0
2009-05-25 12:30:00,150.86,150.94,150.855,150.94,154800000.0
2009-05-25 12:35:00,150.94,151.02,150.925,151.005,276800000.0
2009-05-25 12:40:00,151.005,151.075,150.985,151.065,670800000.0
2009-05-25 12:45:00,151.06,151.195,151.04,151.18,932400000.0
2009-05-25 12:50:00,151.175,151.205,151.12,151.125,513800000.0
2009-05-25 12:55:00,151.135,151.16,151.08,151.08,616200000.0
2009-05-25 13:00:00,151.08,151.085,151.01,151.025,490400000.0
2009-05-25 13:05:00,151.025,151.085,151.025,151.06,399400000.0
2009-05-25 13:10:00,151.05,151.305,151.05,151.3,755000000.0
2009-05-25 13:15:00,151.305,151.305,151.24,151.265,488800000.0
2009-05-25 13:20:00,151.265,151.27,151.18,151.235,733600000.0
2009-05-25 13:25:00,151.24,151.265,151.165,151.225,529600000.0
2009-05-25 13:30:00,151.235,151.25,151.135,151.225,381600000.0
2009-05-25 13:35:00,151.22,151.3,151.22,151.27,360800000.0
2009-05-25 13:40:00,151.27,151.325,151.265,151.285,526000000.0
2009-05-25 13:45:00,151.285,151.355,151.27,151.335,783400000.0
2009-05-25 13:50:00,151.335,151.35,151.28,151.305,565600000.0
2009-05-25 13:55:00,151.305,151.31,151.27,151.3,397000000.0
2009-05-25 14:00:00,151.3,151.32,151.28,151.295,459600000.0
2009-05-25 14:05:00,151.3,151.355,151.3,151.34,585800000.0
2009-05-25 14:10:00,151.325,151.33,151.285,151.295,626200000.0
2009-05-25 14:15:00,151.295,151.32,151.22,151.22,708400000.0
2009-05-25 14:20:00,151.215,151.275,151.19,151.225,489800000.0
2009-05-25 14:25:00,151.23,151.26,151.165,151.19,742600000.0
2009-05-25 14:30:00,151.185,151.235,151.16,151.215,595600000.0
2009-05-25 14:35:00,151.195,151.205,151.165,151.195,329600000.0
2009-05-25 14:40:00,151.185,151.235,151.175,151.19,373000000.0
2009-05-25 14:45:00,151.175,151.215,151.155,151.2,330000000.0
2009-05-25 14:50:00,151.2,151.205,151.085,151.095,433600000.0
2009-05-25 14:55:00,151.095,151.155,151.095,151.15,370400000.0
2009-05-25 15:00:00,151.15,151.16,151.115,151.13,273000000.0
2009-05-25 15:05:00,151.13,151.135,151.085,151.085,238200000.0
2009-05-25 15:10:00,151.085,151.11,151.015,151.07,309600000.0
2009-05-25 15:15:00,151.075,151.075,150.995,150.995,494200000.0
2009-05-25 15:20:00,150.995,151.035,150.975,150.995,143200000.0
2009-05-25 15:25:00,150.99,151.025,150.97,151.015,339200000.0
2009-05-25 15:30:00,151.02,151.02,150.95,150.965,231200000.0
2009-05-25 15:35:00,150.965,151.01,150.94,150.94,245800000.0
2009-05-25 15:40:00,150.94,151.055,150.94,151.025,341200000.0
2009-05-25 15:45:00,151.015,151.04,151.0,151.03,269400000.0
2009-05-25 15:50:00,151.04,151.135,151.025,151.115,304800000.0
2009-05-25 15:55:00,151.12,151.14,151.09,151.12,233600000.0
2009-05-25 16:00:00,151.12,151.155,151.085,151.13,474200000.0
2009-05-25 16:05:00,151.14,151.17,151.13,151.16,327800000.0
2009-05-25 16:10:00,151.16,151.17,150.99,151.0,274600000.0
2009-05-25 16:15:00,151.02,151.11,151.01,151.065,280200000.0
2009-05-25 16:20:00,151.08,151.14,151.08,151.13,166200000.0
2009-05-25 16:25:00,151.13,151.175,151.105,151.105,242400000.0
2009-05-25 16:30:00,151.105,151.17,151.105,151.16,187800000.0
2009-05-25 16:35:00,151.16,151.23,151.155,151.22,152200000.0
2009-05-25 16:40:00,151.22,151.26,151.205,151.23,124400000.0
2009-05-25 16:45:00,151.235,151.235,151.195,151.215,151800000.0
2009-05-25 16:50:00,151.185,151.21,151.145,151.21,780400000.0
2009-05-25 16:55:00,151.215,151.215,151.085,151.115,423200000.0
2009-05-25 17:00:00,151.115,151.145,151.08,151.085,302000000.0
2009-05-25 17:05:00,151.08,151.195,151.08,151.15,268200000.0
2009-05-25 17:10:00,151.135,151.155,151.105,151.11,93400000.0
2009-05-25 17:15:00,151.1,151.145,151.085,151.135,279800000.0
2009-05-25 17:20:00,151.135,151.155,151.02,151.05,237600000.0
2009-05-25 17:25:00,151.035,151.06,150.85,150.915,606400000.0
2009-05-25 17:30:00,150.915,150.92,150.75,150.81,320200000.0
2009-05-25 17:35:00,150.8,150.8,150.7,150.765,148600000.0
2009-05-25 17:40:00,150.775,150.78,150.715,150.735,191800000.0
2009-05-25 17:45:00,150.74,150.82,150.71,150.82,124400000.0
2009-05-25 17:50:00,150.815,150.89,150.78,150.89,575400000.0
2009-05-25 17:55:00,150.85,150.88,150.835,150.865,211800000.0
2009-05-25 18:00:00,150.865,150.88,150.805,150.82,246200000.0
2009-05-25 18:05:00,150.818,150.865,150.793,150.865,623000000.0
2009-05-25 18:10:00,150.86,150.865,150.835,150.84,60800000.0
2009-05-25 18:15:00,150.84,150.84,150.746,150.815,139400000.0
2009-05-25 18:20:00,150.81,150.83,150.76,150.79,103400000.0
2009-05-25 18:25:00,150.79,150.82,150.775,150.795,97600000.0
2009-05-25 18:30:00,150.79,150.8,150.745,150.75,106400000.0
2009-05-25 18:35:00,150.745,150.775,150.688,150.722,687800000.0
2009-05-25 18:40:00,150.755,150.785,150.716,150.76,248800000.0
2009-05-25 18:45:00,150.76,150.765,150.755,150.76,41600000.0
2009-05-25 18:50:00,150.74,150.77,150.673,150.74,625800000.0
2009-05-25 18:55:00,150.735,150.735,150.64,150.645,179200000.0
2009-05-25 19:00:00,150.64,150.66,150.64,150.645,62400000.0
2009-05-25 19:05:00,150.62,150.7,150.566,150.7,377200000.0
2009-05-25 19:10:00,150.695,150.7,150.611,150.67,493200000.0
2009-05-25 19:15:00,150.631,150.715,150.607,150.69,409200000.0
2009-05-25 19:20:00,150.71,150.72,150.644,150.66,303000000.0
2009-05-25 19:25:00,150.705,150.8,150.685,150.78,52800000.0
2009-05-25 19:30:00,150.78,150.93,150.77,150.9,178200000.0
2009-05-25 19:35:00,150.905,150.93,150.83,150.86,78600000.0
2009-05-25 19:40:00,150.84,150.865,150.79,150.835,446400000.0
2009-05-25 19:45:00,150.84,150.845,150.784,150.835,233400000.0
2009-05-25 19:50:00,150.83,150.845,150.825,150.84,34400000.0
2009-05-25 19:55:00,150.855,150.87,150.789,150.8,637500000.0
2009-05-25 20:00:00,150.83,150.84,150.825,150.84,42600000.0
2009-05-25 20:05:00,150.835,150.845,150.806,150.845,265600000.0
2009-05-25 20:10:00,150.84,150.845,150.797,150.829,382200000.0
2009-05-25 20:15:00,150.821,150.845,150.815,150.83,40400000.0
2009-05-25 20:20:00,150.803,150.835,150.788,150.835,399600000.0
2009-05-25 20:25:00,150.835,150.87,150.83,150.87,92800000.0
2009-05-25 20:30:00,150.87,150.895,150.85,150.87,94800000.0
2009-05-25 20:35:00,150.87,150.87,150.72,150.72,114600000.0
2009-05-25 20:40:00,150.715,150.76,150.685,150.76,40800000.0
2009-05-25 20:45:00,150.76,150.785,150.723,150.785,207600000.0
2009-05-25 20:50:00,150.775,150.88,150.775,150.845,77000000.0
2009-05-25 20:55:00,150.835,150.855,150.835,150.85,25600000.0
2009-05-25 21:00:00,150.825,150.865,150.79,150.815,38400000.0
2009-05-25 21:05:00,150.779,150.825,150.689,150.82,251600000.0
2009-05-25 21:10:00,150.85,150.85,150.742,150.757,225800000.0
2009-05-25 21:15:00,150.815,150.815,150.763,150.795,45000000.0
2009-05-25 21:20:00,150.785,150.82,150.77,150.775,50200000.0
2009-05-25 21:25:00,150.795,150.855,150.771,150.793,54600000.0
2009-05-25 21:30:00,150.769,150.845,150.769,150.845,458400000.0
2009-05-25 21:35:00,150.845,150.85,150.765,150.85,41000000.0
2009-05-25 21:40:00,150.808,150.83,150.785,150.785,32600000.0
2009-05-25 21:45:00,150.815,150.895,150.785,150.895,32800000.0
2009-05-25 21:50:00,150.88,151.025,150.84,150.89,61200000.0
2009-05-25 21:55:00,150.845,150.875,150.786,150.86,135600000.0
2009-05-25 22:00:00,150.815,150.86,150.806,150.86,128200000.0
2009-05-25 22:05:00,150.815,150.88,150.815,150.831,347000000.0
2009-05-25 22:10:00,150.825,150.87,150.825,150.86,118400000.0
2009-05-25 22:15:00,150.83,150.9,150.776,150.87,292400000.0
2009-05-25 22:20:00,150.812,150.89,150.703,150.89,74000000.0
2009-05-25 22:25:00,150.89,150.91,150.88,150.9,149600000.0
2009-05-25 22:30:00,150.9,150.94,150.88,150.935,78400000.0
2009-05-25 22:35:00,150.935,150.935,150.925,150.93,16000000.0
2009-05-25 22:40:00,150.925,150.945,150.925,150.93,15800000.0
2009-05-25 22:45:00,150.935,150.935,150.866,150.871,117600000.0
2009-05-25 22:50:00,150.895,150.98,150.877,150.93,205000000.0
2009-05-25 22:55:00,150.945,150.945,150.75,150.81,292800000.0
2009-05-25 23:00:00,150.795,150.845,150.78,150.835,107200000.0
2009-05-25 23:05:00,150.845,151.075,150.83,150.975,105000000.0
2009-05-25 23:10:00,150.985,150.985,150.965,150.965,46600000.0
2009-05-25 23:15:00,150.965,150.98,150.93,150.945,63000000.0
2009-05-25 23:20:00,150.98,151.01,150.899,150.955,79600000.0
2009-05-25 23:25:00,150.921,150.97,150.919,150.965,144800000.0
2009-05-25 23:30:00,150.965,150.97,150.895,150.925,271800000.0
2009-05-25 23:35:00,150.96,150.99,150.93,150.99,34600000.0
2009-05-25 23:40:00,150.945,150.985,150.94,150.94,152600000.0
2009-05-25 23:45:00,150.945,151.025,150.945,151.025,45000000.0
2009-05-25 23:50:00,150.985,151.055,150.94,150.985,77200000.0
2009-05-25 23:55:00,150.99,151.005,150.92,150.97,229400000.0
2009-05-26 00:00:00,150.975,150.975,150.91,150.93,36400000.0
2009-05-26 00:05:00,150.91,150.965,150.855,150.965,54600000.0
2009-05-26 00:10:00,150.91,150.965,150.885,150.935,28400000.0
2009-05-26 00:15:00,150.93,150.93,150.85,150.895,14000000.0
2009-05-26 00:20:00,150.9,150.915,150.875,150.895,38600000.0
2009-05-26 00:25:00,150.885,150.895,150.875,150.875,20400000.0
2009-05-26 00:30:00,150.885,150.89,150.86,150.86,42000000.0
2009-05-26 00:35:00,150.86,150.875,150.86,150.87,51200000.0
2009-05-26 00:40:00,150.87,150.93,150.815,150.84,150400000.0
2009-05-26 00:45:00,150.835,150.87,150.805,150.805,137800000.0
2009-05-26 00:50:00,150.81,150.81,150.7,150.765,90000000.0
2009-05-26 00:55:00,150.775,150.865,150.719,150.855,200200000.0
2009-05-26 01:00:00,150.83,150.855,150.695,150.73,203000000.0
2009-05-26 01:05:00,150.73,150.74,150.665,150.7,122400000.0
2009-05-26 01:10:00,150.705,150.725,150.64,150.65,127600000.0
2009-05-26 01:15:00,150.65,150.665,150.53,150.55,187800000.0
2009-05-26 01:20:00,150.55,150.69,150.55,150.66,164800000.0
2009-05-26 01:25:00,150.66,150.715,150.622,150.69,107800000.0
2009-05-26 01:30:00,150.695,150.78,150.63,150.71,398700000.0
2009-05-26 01:35:00,150.715,150.76,150.7,150.745,146600000.0
2009-05-26 01:40:00,150.75,151.0,150.75,151.0,491400000.0
2009-05-26 01:45:00,150.935,150.99,150.885,150.885,182600000.0
2009-05-26 01:50:00,150.87,150.885,150.855,150.885,118000000.0
2009-05-26 01:55:00,150.885,151.005,150.87,150.99,217600000.0
2009-05-26 02:00:00,150.985,151.045,150.92,150.92,377000000.0
2009-05-26 02:05:00,150.915,150.995,150.845,150.95,599400000.0
2009-05-26 02:10:00,150.975,151.24,150.94,151.145,681800000.0
2009-05-26 02:15:00,151.155,151.34,151.11,151.305,1032800000.0
2009-05-26 02:20:00,151.305,151.31,151.14,151.165,590200000.0
2009-05-26 02:25:00,151.165,151.2,151.09,151.115,438200000.0
2009-05-26 02:30:00,151.11,151.125,150.995,151.085,446000000.0
2009-05-26 02:35:00,151.08,151.1,150.96,151.005,712200000.0
2009-05-26 02:40:00,151.0,151.15,150.985,151.105,541200000.0
2009-05-26 02:45:00,151.095,151.115,150.915,150.94,614600000.0
2009-05-26 02:50:00,150.96,150.96,150.685,150.695,669600000.0
2009-05-26 02:55:00,150.67,150.8,150.53,150.63,962200000.0
2009-05-26 03:00:00,150.635,150.66,150.51,150.645,1091800000.0
2009-05-26 03:05:00,150.635,150.725,150.635,150.64,1102600001.0
2009-05-26 03:10:00,150.63,150.775,150.53,150.53,742000001.0
2009-05-26 03:15:00,150.54,150.595,150.38,150.38,2031000000.0
2009-05-26 03:20:00,150.385,150.555,150.385,150.5,1542800000.0
2009-05-26 03:25:00,150.51,150.61,150.495,150.525,974400001.0
2009-05-26 03:30:00,150.535,150.565,150.345,150.41,990800000.0
2009-05-26 03:35:00,150.405,150.61,150.405,150.555,980200000.0
2009-05-26 03:40:00,150.555,150.605,150.215,150.225,1422000000.0
2009-05-26 03:45:00,150.225,150.3,150.18,150.19,1572000000.0
2009-05-26 03:50:00,150.175,150.395,150.165,150.305,829800000.0
2009-05-26 03:55:00,150.315,150.375,150.255,150.34,787000000.0
2009-05-26 04:00:00,150.33,150.385,150.275,150.34,455000000.0
2009-05-26 04:05:00,150.355,150.38,150.25,150.27,743600000.0
2009-05-26 04:10:00,150.28,150.4,150.26,150.39,244600000.0
2009-05-26 04:15:00,150.375,150.465,150.35,150.355,1007600000.0
2009-05-26 04:20:00,150.355,150.4,150.32,150.38,509000000.0
2009-05-26 04:25:00,150.38,150.44,150.325,150.395,462400000.0
2009-05-26 04:30:00,150.4,150.51,150.39,150.48,315600000.0
2009-05-26 04:35:00,150.475,150.49,150.425,150.435,357200000.0
2009-05-26 04:40:00,150.44,150.51,150.365,150.485,533200000.0
2009-05-26 04:45:00,150.48,150.485,150.4,150.43,252400000.0
2009-05-26 04:50:00,150.43,150.49,150.41,150.465,390800000.0
2009-05-26 04:55:00,150.455,150.475,150.43,150.45,249400000.0
2009-05-26 05:00:00,150.45,150.57,150.425,150.53,429200000.0
2009-05-26 05:05:00,150.525,150.555,150.495,150.545,194600000.0
2009-05-26 05:10:00,150.545,150.55,150.51,150.515,158600000.0
2009-05-26 05:15:00,150.52,150.565,150.515,150.56,168600000.0
2009-05-26 05:20:00,150.555,150.57,150.49,150.505,184200000.0
2009-05-26 05:25:00,150.515,150.61,150.515,150.61,203200000.0
2009-05-26 05:30:00,150.605,150.61,150.505,150.52,263800000.0
2009-05-26 05:35:00,150.515,150.525,150.48,150.515,264600000.0
2009-05-26 05:40:00,150.515,150.545,150.465,150.49,313400000.0
2009-05-26 05:45:00,150.485,150.49,150.29,150.355,1174800002.0
2009-05-26 05:50:00,150.365,150.38,150.23,150.28,1179600000.0
2009-05-26 05:55:00,150.255,150.31,150.215,150.22,689200000.0
2009-05-26 06:00:00,150.22,150.345,150.22,150.335,594200000.0
2009-05-26 06:05:00,150.33,150.365,150.255,150.31,324600000.0
2009-05-26 06:10:00,150.31,150.385,150.31,150.335,259000000.0
2009-05-26 06:15:00,150.325,150.385,150.325,150.38,195200000.0
2009-05-26 06:20:00,150.375,150.465,150.356,150.43,324400000.0
2009-05-26 06:25:00,150.43,150.52,150.4,150.46,763600000.0
2009-05-26 06:30:00,150.465,150.51,150.445,150.46,353000000.0
2009-05-26 06:35:00,150.455,150.52,150.405,150.52,500400000.0
2009-05-26 06:40:00,150.52,150.55,150.325,150.41,543600000.0
2009-05-26 06:45:00,150.405,150.47,150.33,150.465,399000000.0
2009-05-26 06:50:00,150.465,150.49,150.405,150.445,461200000.0
2009-05-26 06:55:00,150.45,150.475,150.415,150.425,545200000.0
2009-05-26 07:00:00,150.425,150.495,150.42,150.465,483700000.0
2009-05-26 07:05:00,150.465,150.515,150.46,150.5,491600000.0
2009-05-26 07:10:00,150.5,150.545,150.495,150.505,765800000.0
2009-05-26 07:15:00,150.5,150.555,150.47,150.515,689600000.0
2009-05-26 07:20:00,150.515,150.53,150.455,150.5,796400000.0
2009-05-26 07:25:00,150.49,150.515,150.445,150.465,899400000.0
2009-05-26 07:30:00,150.47,150.485,150.4,150.4,690200000.0
2009-05-26 07:35:00,150.4,150.42,150.32,150.325,1241600000.0
2009-05-26 07:40:00,150.325,150.475,150.325,150.475,819600000.0
2009-05-26 07:45:00,150.49,150.955,150.475,150.91,1559800000.0
2009-05-26 07:50:00,150.91,150.93,150.745,150.89,877200000.0
2009-05-26 07:55:00,150.895,151.115,150.895,151.095,1749100000.0
2009-05-26 08:00:00,151.095,151.15,150.93,150.985,1493500000.0
2009-05-26 08:05:00,150.995,151.015,150.84,150.945,1003600000.0
2009-05-26 08:10:00,150.95,151.015,150.835,150.84,1020400000.0
2009-05-26 08:15:00,150.84,150.84,150.625,150.72,1408499999.0
2009-05-26 08:20:00,150.715,150.735,150.545,150.565,1919799999.0
2009-05-26 08:25:00,150.56,150.715,150.53,150.605,1673600000.0
2009-05-26 08:30:00,150.605,150.705,150.585,150.68,891600001.0
2009-05-26 08:35:00,150.68,150.69,150.38,150.465,1043200000.0
2009-05-26 08:40:00,150.455,150.505,150.18,150.22,2013600000.0
2009-05-26 08:45:00,150.235,150.3,149.9,149.905,1765400000.0
2009-05-26 08:50:00,149.905,149.995,149.695,149.84,1981400000.0
2009-05-26 08:55:00,149.84,150.04,149.79,149.9,1309400000.0
2009-05-26 09:00:00,149.89,150.085,149.86,149.88,2050200001.0
2009-05-26 09:05:00,149.89,150.055,149.805,149.875,2385400000.0
2009-05-26 09:10:00,149.875,150.045,149.875,150.035,2205200000.0
2009-05-26 09:15:00,150.035,150.085,149.96,150.025,1388800000.0
2009-05-26 09:20:00,150.03,150.215,149.97,150.14,2540400000.0
2009-05-26 09:25:00,150.125,150.15,149.94,149.985,2510599999.0
2009-05-26 09:30:00,149.985,150.075,149.93,150.005,2256400000.0
2009-05-26 09:35:00,150.005,150.095,149.935,150.025,1966799999.0
2009-05-26 09:40:00,150.025,150.03,149.85,149.915,1010500000.0
2009-05-26 09:45:00,149.925,150.085,149.835,150.085,1529000000.0
2009-05-26 09:50:00,150.085,150.085,149.96,150.0,1633600000.0
2009-05-26 09:55:00,150.005,150.025,149.88,149.95,1712799999.0
2009-05-26 10:00:00,149.95,150.08,149.915,149.985,2025200004.0
2009-05-26 10:05:00,149.99,150.01,149.815,149.825,2224000002.0
2009-05-26 10:10:00,149.825,149.975,149.775,149.795,3413200003.0
2009-05-26 10:15:00,149.795,149.93,149.69,149.925,2590400002.0
2009-05-26 10:20:00,149.915,150.13,149.85,150.055,3153799999.0
2009-05-26 10:25:00,150.055,150.105,149.96,150.0,3097200000.0
2009-05-26 10:30:00,150.0,150.08,149.835,149.925,2146000001.0
2009-05-26 10:35:00,149.92,150.005,149.87,149.87,1420400000.0
2009-05-26 10:40:00,149.87,149.935,149.565,149.745,2458400000.0
2009-05-26 10:45:00,149.745,149.765,149.57,149.71,2661999999.0
2009-05-26 10:50:00,149.71,149.86,149.695,149.75,2553000002.0
2009-05-26 10:55:00,149.75,149.8,149.625,149.625,2680400000.0
2009-05-26 11:00:00,149.625,149.73,149.565,149.705,2747999999.0
2009-05-26 11:05:00,149.7,149.96,149.69,149.895,2975600002.0
2009-05-26 11:10:00,149.885,150.11,149.875,150.055,3204800000.0
2009-05-26 11:15:00,150.055,150.17,149.93,150.155,3219200002.0
2009-05-26 11:20:00,150.15,150.245,150.095,150.095,2209400000.0
2009-05-26 11:25:00,150.09,150.095,149.895,150.0,2641800000.0
2009-05-26 11:30:00,150.005,150.075,149.855,149.945,2100600000.0
2009-05-26 11:35:00,149.945,150.085,149.905,150.015,1997400000.0
2009-05-26 11:40:00,150.02,150.23,150.02,150.23,2512000000.0
2009-05-26 11:45:00,150.23,150.27,150.015,150.225,2819900002.0
2009-05-26 11:50:00,150.22,150.325,150.155,150.325,2749800003.0
2009-05-26 11:55:00,150.325,150.395,150.285,150.305,2142000002.0
2009-05-26 12:00:00,150.305,150.325,150.135,150.175,2123400000.0
2009-05-26 12:05:00,150.235,150.29,150.11,150.145,1690600001.0
2009-05-26 12:10:00,150.14,150.185,150.075,150.08,1604000000.0
2009-05-26 12:15:00,150.085,150.105,149.955,150.015,2915000002.0
2009-05-26 12:20:00,150.015,150.03,149.92,149.955,1893000000.0
2009-05-26 12:25:00,149.96,150.05,149.935,150.01,1193800000.0
2009-05-26 12:30:00,150.005,150.065,149.815,149.955,1876400000.0
2009-05-26 12:35:00,149.925,150.005,149.87,149.995,1594600000.0
2009-05-26 12:40:00,149.995,149.995,149.795,149.795,3292000007.0
2009-05-26 12:45:00,149.79,149.905,149.64,149.875,1884000001.0
2009-05-26 12:50:00,149.88,150.16,149.87,150.12,3567950000.0
2009-05-26 12:55:00,150.11,150.235,150.015,150.21,3219800002.0
2009-05-26 13:00:00,150.205,150.36,150.17,150.325,2180200001.0
2009-05-26 13:05:00,150.31,150.32,150.155,150.215,1642399999.0
2009-05-26 13:10:00,150.215,150.365,150.205,150.335,2977200003.0
2009-05-26 13:15:00,150.345,150.48,150.325,150.345,1568900000.0
2009-05-26 13:20:00,150.345,150.38,150.245,150.265,1787600001.0
2009-05-26 13:25:00,150.27,150.405,150.265,150.345,1983000000.0
2009-05-26 13:30:00,150.345,150.365,150.26,150.325,2213400000.0
2009-05-26 13:35:00,150.325,150.415,150.3,150.38,1242600003.0
2009-05-26 13:40:00,150.38,150.535,150.33,150.515,1448800000.0
2009-05-26 13:45:00,150.515,150.695,150.505,150.555,2250200000.0
2009-05-26 13:50:00,150.555,150.645,150.525,150.54,2146600000.0
2009-05-26 13:55:00,150.55,150.68,150.54,150.64,2993799999.0
2009-05-26 14:00:00,150.64,150.81,150.62,150.66,2439300000.0
2009-05-26 14:05:00,150.66,150.74,150.63,150.66,2428000000.0
2009-05-26 14:10:00,150.655,150.73,150.605,150.7,1958400001.0
2009-05-26 14:15:00,150.715,150.75,150.57,150.62,2706000000.0
2009-05-26 14:20:00,150.62,150.735,150.59,150.72,2045600001.0
2009-05-26 14:25:00,150.715,150.735,150.51,150.545,2351000002.0
2009-05-26 14:30:00,150.545,150.58,150.38,150.385,2129600004.0
2009-05-26 14:35:00,150.385,150.4,150.3,150.31,1591200001.0
2009-05-26 14:40:00,150.315,150.35,150.265,150.32,1848799999.0
2009-05-26 14:45:00,150.32,150.43,150.28,150.305,1701200000.0
2009-05-26 14:50:00,150.305,150.305,150.08,150.215,2531600001.0
2009-05-26 14:55:00,150.22,150.25,150.125,150.175,1800200000.0
2009-05-26 15:00:00,150.18,150.2,149.99,149.995,1788400000.0
2009-05-26 15:05:00,149.99,150.095,149.92,150.04,1923400001.0
2009-05-26 15:10:00,150.03,150.035,149.895,149.945,3013200032.0
2009-05-26 15:15:00,149.95,150.0,149.87,149.9,2687100006.0
2009-05-26 15:20:00,149.865,149.955,149.8,149.87,1457400000.0
2009-05-26 15:25:00,149.87,149.885,149.795,149.825,1602600000.0
2009-05-26 15:30:00,149.82,150.065,149.815,149.995,2134600000.0
2009-05-26 15:35:00,149.98,150.17,149.97,150.11,2483399998.0
2009-05-26 15:40:00,150.11,150.29,150.105,150.235,2689000000.0
2009-05-26 15:45:00,150.235,150.35,150.145,150.17,2705899999.0
2009-05-26 15:50:00,150.17,150.33,150.11,150.145,3039800001.0
2009-05-26 15:55:00,150.145,150.4,150.145,150.375,3515000002.0
2009-05-26 16:00:00,150.37,150.995,150.37,150.96,2682000000.0
2009-05-26 16:05:00,150.96,151.015,150.795,150.82,3549300001.0
2009-05-26 16:10:00,150.82,151.175,150.795,151.175,3329199999.0
2009-05-26 16:15:00,151.175,151.29,150.975,151.085,3572099999.0
2009-05-26 16:20:00,151.085,151.095,150.815,151.01,3884300000.0
2009-05-26 16:25:00,151.01,151.02,150.81,150.965,2744600010.0
2009-05-26 16:30:00,150.91,151.055,150.895,150.92,2582200000.0
2009-05-26 16:35:00,150.92,151.105,150.895,150.945,2365200000.0
2009-05-26 16:40:00,150.96,151.225,150.955,150.98,3095862500.0
2009-05-26 16:45:00,150.98,151.03,150.8,150.855,2963599999.0
2009-05-26 16:50:00,150.855,151.04,150.84,150.99,2910800000.0
2009-05-26 16:55:00,150.985,151.13,150.86,151.115,3429900003.0
2009-05-26 17:00:00,151.09,151.125,150.87,151.025,3756999997.0
2009-05-26 17:05:00,151.025,151.105,150.93,150.93,3061400001.0
2009-05-26 17:10:00,150.93,151.04,150.92,150.94,2055800000.0
2009-05-26 17:15:00,150.94,151.08,150.86,151.055,2454400002.0
2009-05-26 17:20:00,151.055,151.22,151.015,151.17,2763800000.0
2009-05-26 17:25:00,151.17,151.215,151.13,151.18,1784200000.0
2009-05-26 17:30:00,151.185,151.275,151.1,151.15,2327599999.0
2009-05-26 17:35:00,151.135,151.25,151.115,151.205,1547400000.0
2009-05-26 17:40:00,151.205,151.355,151.165,151.35,2413800000.0
2009-05-26 17:45:00,151.35,151.35,151.25,151.265,2975600001.0
2009-05-26 17:50:00,151.265,151.275,151.145,151.15,2698000001.0
2009-05-26 17:55:00,151.15,151.29,151.05,151.075,2445600001.0
2009-05-26 18:00:00,151.075,151.29,151.02,151.25,2749800000.0
2009-05-26 18:05:00,151.24,151.255,151.115,151.145,1856199999.0
2009-05-26 18:10:00,151.145,151.2,151.12,151.165,1667800001.0
2009-05-26 18:15:00,151.155,151.16,151.075,151.14,836200000.0
2009-05-26 18:20:00,151.14,151.225,151.09,151.12,1261400000.0
2009-05-26 18:25:00,151.115,151.205,151.095,151.11,1112400000.0
2009-05-26 18:30:00,151.11,151.13,151.045,151.08,1203800000.0
2009-05-26 18:35:00,151.08,151.185,151.0,151.155,1142600000.0
2009-05-26 18:40:00,151.155,151.235,151.13,151.15,1343000000.0
2009-05-26 18:45:00,151.155,151.185,151.075,151.18,1010000000.0
2009-05-26 18:50:00,151.185,151.28,151.17,151.265,1059400000.0
2009-05-26 18:55:00,151.265,151.285,151.13,151.25,847600000.0
2009-05-26 19:00:00,151.25,151.265,151.135,151.245,1218199999.0
2009-05-26 19:05:00,151.27,151.29,151.18,151.195,1199600000.0
2009-05-26 19:10:00,151.19,151.195,151.1,151.105,800600000.0
2009-05-26 19:15:00,151.105,151.35,151.1,151.25,1149600000.0
2009-05-26 19:20:00,151.25,151.335,151.22,151.23,999200000.0
2009-05-26 19:25:00,151.22,151.29,151.2,151.26,729400000.0
2009-05-26 19:30:00,151.26,151.31,151.225,151.23,1084600000.0
2009-05-26 19:35:00,151.23,151.23,151.16,151.195,824000000.0
2009-05-26 19:40:00,151.21,151.27,151.17,151.23,946400000.0
2009-05-26 19:45:00,151.24,151.535,151.23,151.51,1874050000.0
2009-05-26 19:50:00,151.52,151.52,151.37,151.39,1098000000.0
2009-05-26 19:55:00,151.385,151.49,151.36,151.455,1060800000.0
2009-05-26 20:00:00,151.46,151.555,151.41,151.485,1980000000.0
2009-05-26 20:05:00,151.485,151.545,151.445,151.45,1457200000.0
2009-05-26 20:10:00,151.455,151.465,151.33,151.335,1562800000.0
2009-05-26 20:15:00,151.355,151.48,151.345,151.445,1602400000.0
2009-05-26 20:20:00,151.45,151.45,151.225,151.28,1222600000.0
2009-05-26 20:25:00,151.285,151.3,151.24,151.26,922600000.0
2009-05-26 20:30:00,151.26,151.375,151.26,151.35,699600000.0
2009-05-26 20:35:00,151.35,151.36,151.31,151.34,645400000.0
2009-05-26 20:40:00,151.36,151.445,151.335,151.415,1139000000.0
2009-05-26 20:45:00,151.395,151.405,151.32,151.33,468600000.0
2009-05-26 20:50:00,151.32,151.32,151.175,151.195,817600000.0
2009-05-26 20:55:00,151.195,151.27,151.155,151.24,759400000.0
2009-05-26 21:00:00,151.24,151.285,151.2,151.26,564200000.0
2009-05-26 21:05:00,151.26,151.285,151.195,151.225,900000000.0
2009-05-26 21:10:00,151.225,151.345,151.21,151.31,507400000.0
2009-05-26 21:15:00,151.29,151.3,151.185,151.26,731800000.0
2009-05-26 21:20:00,151.26,151.28,151.195,151.27,812600000.0
2009-05-26 21:25:00,151.265,151.305,151.26,151.265,326200000.0
2009-05-26 21:30:00,151.26,151.375,151.23,151.305,932400000.0
2009-05-26 21:35:00,151.305,151.37,151.265,151.35,976400000.0
2009-05-26 21:40:00,151.345,151.365,151.29,151.305,755800000.0
2009-05-26 21:45:00,151.3,151.305,151.22,151.23,802000000.0
2009-05-26 21:50:00,151.23,151.265,151.21,151.255,576200000.0
2009-05-26 21:55:00,151.255,151.28,151.205,151.255,828400000.0
2009-05-26 22:00:00,151.255,151.355,151.245,151.345,595400000.0
2009-05-26 22:05:00,151.325,151.365,151.305,151.31,562600000.0
2009-05-26 22:10:00,151.325,151.385,151.325,151.355,369400000.0
2009-05-26 22:15:00,151.355,151.375,151.315,151.325,179200000.0
2009-05-26 22:20:00,151.335,151.365,151.29,151.33,323200001.0
2009-05-26 22:25:00,151.335,151.345,151.29,151.3,183800000.0
2009-05-26 22:30:00,151.295,151.32,151.28,151.3,373400000.0
2009-05-26 22:35:00,151.3,151.3,151.23,151.23,195800000.0
2009-05-26 22:40:00,151.22,151.245,151.185,151.185,297400000.0
2009-05-26 22:45:00,151.175,151.235,151.17,151.205,266800000.0
2009-05-26 22:50:00,151.205,151.25,151.185,151.215,382800000.0
2009-05-26 22:55:00,151.21,151.37,151.185,151.295,599600000.0
2009-05-26 23:00:00,151.29,151.32,151.155,151.23,234000000.0
2009-05-26 23:05:00,151.245,151.3,151.205,151.235,53000000.0
2009-05-26 23:10:00,151.235,151.26,151.23,151.26,53400000.0
2009-05-26 23:15:00,151.265,151.33,151.25,151.315,97800000.0
2009-05-26 23:20:00,151.315,151.315,151.275,151.3,79000000.0
2009-05-26 23:25:00,151.3,151.345,151.285,151.34,64600000.0
2009-05-26 23:30:00,151.34,151.36,151.28,151.305,82000000.0
2009-05-26 23:35:00,151.31,151.36,151.3,151.325,124200000.0
2009-05-26 23:40:00,151.315,151.325,151.255,151.26,241900000.0
2009-05-26 23:45:00,151.29,151.31,151.22,151.22,73000000.0
2009-05-26 23:50:00,151.215,151.23,151.185,151.2,95600000.0
2009-05-26 23:55:00,151.2,151.235,151.185,151.22,58400000.0
2009-05-27 00:00:00,151.22,151.31,151.195,151.255,191600000.0
2009-05-27 00:05:00,151.275,151.35,151.275,151.345,25800000.0
2009-05-27 00:10:00,151.335,151.35,151.255,151.34,464000000.0
2009-05-27 00:15:00,151.35,151.35,151.229,151.255,351400000.0
2009-05-27 00:20:00,151.23,151.325,151.23,151.305,55200000.0
2009-05-27 00:25:00,151.3,151.36,151.295,151.36,49400000.0
2009-05-27 00:30:00,151.365,151.41,151.32,151.375,127200000.0
2009-05-27 00:35:00,151.395,151.415,151.315,151.39,143200000.0
2009-05-27 00:40:00,151.395,151.465,151.394,151.415,503600000.0
2009-05-27 00:45:00,151.43,151.515,151.405,151.465,164200000.0
2009-05-27 00:50:00,151.475,151.555,151.45,151.48,160800000.0
2009-05-27 00:55:00,151.495,151.52,151.465,151.515,180000000.0
2009-05-27 01:00:00,151.505,151.545,151.48,151.54,218800000.0
2009-05-27 01:05:00,151.565,151.875,151.56,151.845,946400000.0
2009-05-27 01:10:00,151.85,151.86,151.8,151.825,381600000.0
2009-05-27 01:15:00,151.82,151.88,151.81,151.86,348800000.0
2009-05-27 01:20:00,151.865,152.19,151.86,152.17,891900000.0
2009-05-27 01:25:00,152.18,152.225,152.02,152.125,686200000.0
2009-05-27 01:30:00,152.14,152.3,152.1,152.24,769000000.0
2009-05-27 01:35:00,152.235,152.275,152.16,152.17,462200000.0
2009-05-27 01:40:00,152.17,152.205,152.165,152.195,172200000.0
2009-05-27 01:45:00,152.19,152.21,152.115,152.175,293600000.0
2009-05-27 01:50:00,152.16,152.18,152.07,152.1,356800000.0
2009-05-27 01:55:00,152.105,152.135,151.97,151.985,550600000.0
2009-05-27 02:00:00,151.995,152.055,151.865,151.91,982800000.0
2009-05-27 02:05:00,151.91,151.96,151.875,151.95,802200000.0
2009-05-27 02:10:00,151.95,152.15,151.95,152.09,669600000.0
2009-05-27 02:15:00,152.085,152.135,152.025,152.065,859800000.0
2009-05-27 02:20:00,152.065,152.11,151.975,151.995,739000000.0
2009-05-27 02:25:00,152.0,152.06,151.92,151.985,1394400000.0
2009-05-27 02:30:00,151.995,152.045,151.96,152.02,953800000.0
2009-05-27 02:35:00,152.015,152.05,151.91,151.91,680600000.0
2009-05-27 02:40:00,151.91,151.99,151.87,151.88,749600000.0
2009-05-27 02:45:00,151.88,151.91,151.735,151.785,938600000.0
2009-05-27 02:50:00,151.785,151.85,151.695,151.82,1613000000.0
2009-05-27 02:55:00,151.825,151.945,151.805,151.84,989200000.0
2009-05-27 03:00:00,151.84,152.065,151.835,152.02,873200000.0
2009-05-27 03:05:00,152.02,152.085,151.995,152.015,975000000.0
2009-05-27 03:10:00,152.005,152.095,152.005,152.04,568000000.0
2009-05-27 03:15:00,152.045,152.09,151.97,151.97,463600000.0
2009-05-27 03:20:00,151.975,152.0,151.91,151.985,555800000.0
2009-05-27 03:25:00,151.97,152.15,151.97,152.07,359800000.0
2009-05-27 03:30:00,152.07,152.275,152.055,152.235,732400000.0
2009-05-27 03:35:00,152.23,152.365,152.18,152.18,1587600000.0
2009-05-27 03:40:00,152.18,152.305,152.14,152.19,832400000.0
2009-05-27 03:45:00,152.19,152.235,152.13,152.145,574500000.0
2009-05-27 03:50:00,152.145,152.185,152.11,152.175,651000000.0
2009-05-27 03:55:00,152.19,152.28,152.18,152.235,840600000.0
2009-05-27 04:00:00,152.21,152.31,152.17,152.27,874200000.0
2009-05-27 04:05:00,152.265,152.295,152.215,152.23,517600000.0
2009-05-27 04:10:00,152.225,152.335,152.215,152.31,711600000.0
2009-05-27 04:15:00,152.3,152.335,152.155,152.22,531400000.0
2009-05-27 04:20:00,152.22,152.22,152.04,152.085,676200001.0
2009-05-27 04:25:00,152.085,152.2,152.055,152.09,1139200000.0
2009-05-27 04:30:00,152.095,152.19,152.065,152.08,729100000.0
2009-05-27 04:35:00,152.09,152.135,152.03,152.115,928800000.0
2009-05-27 04:40:00,152.115,152.215,152.075,152.175,743400000.0
2009-05-27 04:45:00,152.175,152.195,152.14,152.18,264400000.0
2009-05-27 04:50:00,152.17,152.185,152.115,152.125,336400000.0
2009-05-27 04:55:00,152.125,152.225,152.12,152.185,495000000.0
2009-05-27 05:00:00,152.185,152.25,152.15,152.22,629400000.0
2009-05-27 05:05:00,152.22,152.255,152.18,152.255,383000000.0
2009-05-27 05:10:00,152.255,152.385,152.225,152.37,923800000.0
2009-05-27 05:15:00,152.37,152.385,152.28,152.37,838600000.0
2009-05-27 05:20:00,152.37,152.39,152.31,152.38,393000000.0
2009-05-27 05:25:00,152.38,152.51,152.37,152.5,667800000.0
2009-05-27 05:30:00,152.51,152.51,152.42,152.42,731600000.0
2009-05-27 05:35:00,152.42,152.435,152.37,152.425,570600000.0
2009-05-27 05:40:00,152.43,152.52,152.415,152.465,692000000.0
2009-05-27 05:45:00,152.47,152.54,152.45,152.505,1069200000.0
2009-05-27 05:50:00,152.505,152.53,152.345,152.355,921600000.0
2009-05-27 05:55:00,152.365,152.45,152.34,152.375,474400000.0
2009-05-27 06:00:00,152.38,152.45,152.3,152.315,597800000.0
2009-05-27 06:05:00,152.335,152.4,152.225,152.38,871500000.0
2009-05-27 06:10:00,152.38,152.385,152.245,152.355,1138600000.0
2009-05-27 06:15:00,152.36,152.36,152.305,152.335,378200000.0
2009-05-27 06:20:00,152.335,152.36,152.265,152.27,518400000.0
2009-05-27 06:25:00,152.28,152.29,152.22,152.255,541400000.0
2009-05-27 06:30:00,152.265,152.305,152.205,152.28,494000000.0
2009-05-27 06:35:00,152.275,152.43,152.275,152.42,389600000.0
2009-05-27 06:40:00,152.42,152.425,152.33,152.375,273200000.0
2009-05-27 06:45:00,152.375,152.41,152.33,152.37,313400000.0
2009-05-27 06:50:00,152.37,152.405,152.315,152.395,475400000.0
2009-05-27 06:55:00,152.385,152.48,152.38,152.435,599200000.0
2009-05-27 07:00:00,152.435,152.44,152.385,152.43,598800000.0
2009-05-27 07:05:00,152.43,152.445,152.385,152.415,346000000.0
2009-05-27 07:10:00,152.44,152.48,152.4,152.425,235600000.0
2009-05-27 07:15:00,152.43,152.47,152.39,152.415,257000000.0
2009-05-27 07:20:00,152.41,152.46,152.28,152.29,366000000.0
2009-05-27 07:25:00,152.295,152.335,152.255,152.305,456200000.0
2009-05-27 07:30:00,152.305,152.325,152.225,152.24,691200000.0
2009-05-27 07:35:00,152.24,152.27,152.21,152.26,460400000.0
2009-05-27 07:40:00,152.255,152.31,152.235,152.305,563000000.0
2009-05-27 07:45:00,152.305,152.395,152.29,152.375,1089800000.0
2009-05-27 07:50:00,152.36,152.36,152.265,152.265,985600000.0
2009-05-27 07:55:00,152.26,152.28,152.05,152.065,1222900000.0
2009-05-27 08:00:00,152.065,152.11,151.98,152.03,1086999999.0
2009-05-27 08:05:00,152.03,152.18,151.995,152.045,1556800000.0
2009-05-27 08:10:00,152.045,152.205,152.035,152.12,1326800000.0
2009-05-27 08:15:00,152.12,152.125,151.92,152.085,732200000.0
2009-05-27 08:20:00,152.095,152.12,151.99,151.995,752000000.0
2009-05-27 08:25:00,151.99,151.99,151.74,151.76,1879000000.0
2009-05-27 08:30:00,151.76,151.985,151.755,151.97,1244000000.0
2009-05-27 08:35:00,151.97,152.11,151.94,152.1,1496100000.0
2009-05-27 08:40:00,152.105,152.31,152.07,152.3,1844000000.0
2009-05-27 08:45:00,152.305,152.42,152.215,152.265,2313800002.0
2009-05-27 08:50:00,152.27,152.275,152.05,152.115,1554000000.0
2009-05-27 08:55:00,152.115,152.125,151.94,152.03,1307800000.0
2009-05-27 09:00:00,152.03,152.135,151.9,152.035,1968400001.0
2009-05-27 09:05:00,152.045,152.215,151.965,152.16,1935000001.0
2009-05-27 09:10:00,152.15,152.21,152.055,152.15,2612800000.0
2009-05-27 09:15:00,152.15,152.415,152.145,152.37,3380400001.0
2009-05-27 09:20:00,152.37,152.39,152.235,152.27,2095900000.0
2009-05-27 09:25:00,152.265,152.285,152.125,152.13,1999199999.0
2009-05-27 09:30:00,152.135,152.495,152.135,152.48,1687600000.0
2009-05-27 09:35:00,152.495,152.505,152.33,152.33,2971600001.0
2009-05-27 09:40:00,152.335,152.445,152.3,152.335,1635600001.0
2009-05-27 09:45:00,152.335,152.44,152.315,152.42,2533400002.0
2009-05-27 09:50:00,152.42,152.445,152.14,152.19,1794800000.0
2009-05-27 09:55:00,152.18,152.305,152.17,152.255,1158800000.0
2009-05-27 10:00:00,152.265,152.3,152.115,152.23,2137200002.0
2009-05-27 10:05:00,152.23,152.385,152.215,152.375,3200400003.0
2009-05-27 10:10:00,152.37,152.445,152.23,152.44,2900200000.0
2009-05-27 10:15:00,152.44,152.455,152.155,152.325,2159299999.0
2009-05-27 10:20:00,152.23,152.375,152.2,152.29,2002000000.0
2009-05-27 10:25:00,152.3,152.38,152.23,152.265,2420600000.0
2009-05-27 10:30:00,152.27,152.31,152.195,152.25,1809200000.0
2009-05-27 10:35:00,152.25,152.365,152.245,152.29,1686200000.0
2009-05-27 10:40:00,152.29,152.405,152.255,152.26,2471800000.0
2009-05-27 10:45:00,152.26,152.435,152.225,152.42,2781999997.0
2009-05-27 10:50:00,152.42,152.83,152.4,152.765,2834999999.0
2009-05-27 10:55:00,152.77,152.77,152.625,152.73,2964000000.0
2009-05-27 11:00:00,152.735,152.735,152.49,152.565,2038800000.0
2009-05-27 11:05:00,152.565,152.63,152.46,152.6,2223400000.0
2009-05-27 11:10:00,152.6,152.635,152.515,152.625,1959200000.0
2009-05-27 11:15:00,152.625,152.81,152.535,152.72,2286000000.0
2009-05-27 11:20:00,152.72,152.755,152.49,152.55,2531400000.0
2009-05-27 11:25:00,152.55,152.775,152.53,152.64,2097700000.0
2009-05-27 11:30:00,152.635,152.66,152.53,152.58,1720000000.0
2009-05-27 11:35:00,152.575,152.775,152.53,152.62,1855400000.0
2009-05-27 11:40:00,152.625,152.78,152.59,152.72,2888800000.0
2009-05-27 11:45:00,152.72,152.79,152.68,152.69,2684700000.0
2009-05-27 11:50:00,152.69,152.72,152.605,152.645,2201800000.0
2009-05-27 11:55:00,152.645,152.76,152.555,152.705,2623999998.0
2009-05-27 12:00:00,152.695,152.8,152.65,152.775,2577300000.0
2009-05-27 12:05:00,152.77,152.865,152.72,152.745,2750199999.0
2009-05-27 12:10:00,152.745,152.79,152.71,152.75,2527400001.0
2009-05-27 12:15:00,152.745,152.775,152.59,152.595,2475200001.0
2009-05-27 12:20:00,152.595,152.68,152.47,152.625,1924600000.0
2009-05-27 12:25:00,152.625,152.76,152.48,152.735,2657000000.0
2009-05-27 12:30:00,152.725,152.755,152.625,152.735,2174599999.0
2009-05-27 12:35:00,152.74,152.825,152.675,152.78,2069400000.0
2009-05-27 12:40:00,152.775,152.79,152.685,152.695,2168000001.0
2009-05-27 12:45:00,152.695,152.745,152.61,152.665,1794600000.0
2009-05-27 12:50:00,152.665,152.765,152.62,152.73,2435400000.0
2009-05-27 12:55:00,152.73,152.735,152.545,152.545,2417400000.0
2009-05-27 13:00:00,152.52,152.605,152.485,152.51,1838000000.0
2009-05-27 13:05:00,152.51,152.555,152.42,152.455,2223000000.0
2009-05-27 13:10:00,152.45,152.555,152.39,152.46,2320000000.0
2009-05-27 13:15:00,152.465,152.505,152.365,152.485,2685400001.0
2009-05-27 13:20:00,152.485,152.605,152.375,152.385,2683199999.0
2009-05-27 13:25:00,152.385,152.465,152.365,152.37,1552200000.0
2009-05-27 13:30:00,152.375,152.51,152.355,152.425,2481600000.0
2009-05-27 13:35:00,152.425,152.445,152.11,152.125,2049400000.0
2009-05-27 13:40:00,152.125,152.31,152.125,152.27,1555400000.0
2009-05-27 13:45:00,152.275,152.36,152.165,152.18,1573199999.0
2009-05-27 13:50:00,152.185,152.24,152.165,152.19,1393000000.0
2009-05-27 13:55:00,152.19,152.19,151.91,151.97,1643200001.0
2009-05-27 14:00:00,151.965,152.065,151.895,151.985,1485200000.0
2009-05-27 14:05:00,151.99,152.055,151.93,152.05,1987199999.0
2009-05-27 14:10:00,152.05,152.18,151.995,152.18,1690000000.0
2009-05-27 14:15:00,152.18,152.185,152.01,152.12,1911300001.0
2009-05-27 14:20:00,152.115,152.165,152.0,152.01,829600000.0
2009-05-27 14:25:00,152.015,152.185,151.935,152.14,1494400000.0
2009-05-27 14:30:00,152.14,152.315,152.135,152.24,1935600000.0
2009-05-27 14:35:00,152.24,152.34,152.125,152.16,2106000000.0
2009-05-27 14:40:00,152.16,152.275,151.99,152.26,1600800000.0
2009-05-27 14:45:00,152.255,152.49,152.25,152.465,2025600000.0
2009-05-27 14:50:00,152.47,152.525,152.305,152.33,1900900000.0
2009-05-27 14:55:00,152.33,152.42,152.25,152.385,1859200000.0
2009-05-27 15:00:00,152.39,152.435,152.33,152.4,1570600000.0
2009-05-27 15:05:00,152.4,152.41,152.23,152.29,1548600001.0
2009-05-27 15:10:00,152.3,152.335,152.21,152.23,1592800000.0
2009-05-27 15:15:00,152.23,152.285,152.165,152.285,1729600002.0
2009-05-27 15:20:00,152.275,152.395,152.045,152.075,2103200001.0
2009-05-27 15:25:00,152.06,152.17,151.87,152.165,1817100000.0
2009-05-27 15:30:00,152.175,152.205,151.97,151.97,2485800000.0
2009-05-27 15:35:00,151.975,152.15,151.9,152.085,2513600002.0
2009-05-27 15:40:00,152.095,152.135,151.92,151.99,2214600000.0
2009-05-27 15:45:00,151.99,152.1,151.865,152.075,1795199999.0
2009-05-27 15:50:00,152.07,152.17,152.065,152.115,1210800000.0
2009-05-27 15:55:00,152.115,152.33,152.11,152.295,2864599997.0
2009-05-27 16:00:00,152.305,152.41,151.87,151.94,1887800000.0
2009-05-27 16:05:00,151.935,152.085,151.88,151.97,2269600001.0
2009-05-27 16:10:00,151.97,152.095,151.92,152.01,1801200000.0
2009-05-27 16:15:00,152.01,152.13,151.965,152.1,2625400000.0
2009-05-27 16:20:00,152.095,152.24,152.035,152.24,2532400001.0
2009-05-27 16:25:00,152.25,152.325,152.165,152.245,2185400000.0
2009-05-27 16:30:00,152.245,152.37,152.17,152.32,2227299998.0
2009-05-27 16:35:00,152.32,152.435,152.255,152.395,2484100001.0
2009-05-27 16:40:00,152.39,152.45,152.115,152.145,2446200003.0
2009-05-27 16:45:00,152.14,152.25,152.12,152.2,1467200000.0
2009-05-27 16:50:00,152.205,152.285,152.155,152.27,1548400000.0
2009-05-27 16:55:00,152.27,152.585,152.215,152.53,2089100000.0
2009-05-27 17:00:00,152.53,152.54,152.31,152.345,2481300000.0
2009-05-27 17:05:00,152.35,152.62,152.325,152.6,2422400000.0
2009-05-27 17:10:00,152.61,152.735,152.55,152.68,2472600001.0
2009-05-27 17:15:00,152.68,152.68,152.495,152.525,1669200000.0
2009-05-27 17:20:00,152.535,152.75,152.485,152.6,1491100000.0
2009-05-27 17:25:00,152.6,152.715,152.505,152.575,2016800000.0
2009-05-27 17:30:00,152.565,152.675,152.55,152.6,2166900003.0
2009-05-27 17:35:00,152.6,152.995,152.6,152.895,2212100001.0
2009-05-27 17:40:00,152.895,152.915,152.605,152.645,2863400001.0
2009-05-27 17:45:00,152.64,152.715,152.545,152.65,2157700000.0
2009-05-27 17:50:00,152.645,153.005,152.535,152.63,2583300000.0
2009-05-27 17:55:00,152.625,152.69,152.505,152.615,1534800000.0
2009-05-27 18:00:00,152.62,152.755,152.59,152.64,1441600000.0
2009-05-27 18:05:00,152.64,152.705,152.59,152.665,1202800000.0
2009-05-27 18:10:00,152.665,152.73,152.58,152.63,921400000.0
2009-05-27 18:15:00,152.65,152.695,152.595,152.655,987600000.0
2009-05-27 18:20:00,152.65,152.68,152.61,152.63,451600000.0
2009-05-27 18:25:00,152.63,152.69,152.57,152.605,725600000.0
2009-05-27 18:30:00,152.595,152.65,152.54,152.605,750600000.0
2009-05-27 18:35:00,152.6,152.675,152.505,152.54,653600000.0
2009-05-27 18:40:00,152.53,152.545,152.45,152.485,645000000.0
2009-05-27 18:45:00,152.495,152.585,152.46,152.555,843800000.0
2009-05-27 18:50:00,152.56,152.7,152.555,152.575,892800000.0
2009-05-27 18:55:00,152.575,152.6,152.5,152.53,727800000.0
2009-05-27 19:00:00,152.525,152.79,152.52,152.75,1269200000.0
2009-05-27 19:05:00,152.745,152.76,152.645,152.7,816400000.0
2009-05-27 19:10:00,152.71,152.81,152.65,152.805,635600000.0
2009-05-27 19:15:00,152.82,152.99,152.79,152.88,1040000000.0
2009-05-27 19:20:00,152.875,152.995,152.815,152.885,1932600000.0
2009-05-27 19:25:00,152.9,152.945,152.83,152.93,954800000.0
2009-05-27 19:30:00,152.93,152.93,152.805,152.805,701999999.0
2009-05-27 19:35:00,152.805,152.825,152.625,152.65,1253200000.0
2009-05-27 19:40:00,152.65,152.8,152.605,152.785,829200000.0
2009-05-27 19:45:00,152.79,152.835,152.595,152.595,1117400000.0
2009-05-27 19:50:00,152.6,152.815,152.6,152.73,1619400000.0
2009-05-27 19:55:00,152.72,152.93,152.69,152.905,1201800000.0
2009-05-27 20:00:00,152.9,152.98,152.795,152.805,1085000000.0
2009-05-27 20:05:00,152.805,152.89,152.785,152.87,1113800000.0
2009-05-27 20:10:00,152.875,153.0,152.845,152.95,1544000000.0
2009-05-27 20:15:00,152.95,153.075,152.89,153.075,1282200000.0
2009-05-27 20:20:00,153.075,153.1,152.805,152.86,1096800000.0
2009-05-27 20:25:00,152.86,152.905,152.795,152.895,1292000000.0
2009-05-27 20:30:00,152.895,152.895,152.805,152.81,803800000.0
2009-05-27 20:35:00,152.815,152.905,152.815,152.895,743800000.0
2009-05-27 20:40:00,152.905,152.99,152.87,152.99,491000000.0
2009-05-27 20:45:00,152.98,152.99,152.91,152.98,221600000.0
2009-05-27 20:50:00,152.97,152.98,152.85,152.86,885800000.0
2009-05-27 20:55:00,152.855,152.875,152.69,152.71,1067200000.0
2009-05-27 21:00:00,152.705,152.84,152.705,152.835,593200000.0
2009-05-27 21:05:00,152.835,152.84,152.74,152.76,980600000.0
2009-05-27 21:10:00,152.745,152.82,152.7,152.82,442800000.0
2009-05-27 21:15:00,152.82,152.83,152.705,152.725,491800000.0
2009-05-27 21:20:00,152.715,152.72,152.495,152.53,1688600000.0
2009-05-27 21:25:00,152.525,152.535,152.315,152.345,2512800000.0
2009-05-27 21:30:00,152.345,152.445,152.305,152.385,1890399999.0
2009-05-27 21:35:00,152.38,152.385,152.33,152.33,789600000.0
2009-05-27 21:40:00,152.355,152.495,152.335,152.49,1315000000.0
2009-05-27 21:45:00,152.465,152.56,152.44,152.525,1277000000.0
2009-05-27 21:50:00,152.515,152.53,152.45,152.45,1501200000.0
2009-05-27 21:55:00,152.45,152.565,152.365,152.385,1304400000.0
2009-05-27 22:00:00,152.4,152.4,152.335,152.38,875800000.0
2009-05-27 22:05:00,152.395,152.445,152.36,152.365,368000000.0
2009-05-27 22:10:00,152.365,152.405,152.35,152.36,382600000.0
2009-05-27 22:15:00,152.36,152.36,152.285,152.3,525000000.0
2009-05-27 22:20:00,152.3,152.34,152.295,152.3,729600000.0
2009-05-27 22:25:00,152.3,152.34,152.13,152.16,1352000000.0
2009-05-27 22:30:00,152.16,152.255,152.14,152.23,430400000.0
2009-05-27 22:35:00,152.23,152.295,152.225,152.27,516200000.0
2009-05-27 22:40:00,152.28,152.32,152.265,152.32,316600000.0
2009-05-27 22:45:00,152.32,152.33,152.295,152.33,379600000.0
2009-05-27 22:50:00,152.33,152.335,152.3,152.32,386000000.0
2009-05-27 22:55:00,152.32,152.34,152.03,152.075,1855600000.0
2009-05-27 23:00:00,152.075,152.215,152.035,152.06,1020500000.0
2009-05-27 23:05:00,152.065,152.13,152.025,152.065,609200000.0
2009-05-27 23:10:00,152.06,152.13,151.995,152.075,1212199998.0
2009-05-27 23:15:00,152.075,152.22,152.065,152.135,787200000.0
2009-05-27 23:20:00,152.15,152.2,152.05,152.085,625400000.0
2009-05-27 23:25:00,152.085,152.13,152.025,152.05,700100000.0
2009-05-27 23:30:00,152.055,152.12,152.005,152.01,569400000.0
2009-05-27 23:35:00,152.01,152.025,152.0,152.005,243600000.0
2009-05-27 23:40:00,152.005,152.1,151.995,152.08,292600000.0
2009-05-27 23:45:00,152.09,152.14,152.05,152.14,344800000.0
2009-05-27 23:50:00,152.125,152.125,152.05,152.08,223000000.0
2009-05-27 23:55:00,152.09,152.135,151.985,152.125,709000000.0
2009-05-28 00:00:00,152.12,152.12,152.06,152.08,153000000.0
2009-05-28 00:05:00,152.08,152.16,152.03,152.07,569600000.0
2009-05-28 00:10:00,152.075,152.135,152.075,152.13,294800000.0
2009-05-28 00:15:00,152.13,152.145,152.115,152.12,107600000.0
2009-05-28 00:20:00,152.12,152.27,152.11,152.255,489000000.0
2009-05-28 00:25:00,152.26,152.28,152.215,152.255,508200000.0
2009-05-28 00:30:00,152.26,152.285,152.225,152.225,201000000.0
2009-05-28 00:35:00,152.235,152.28,152.225,152.235,210600000.0
2009-05-28 00:40:00,152.245,152.4,152.225,152.38,193200000.0
2009-05-28 00:45:00,152.38,152.445,152.355,152.37,491400000.0
2009-05-28 00:50:00,152.375,152.41,152.24,152.265,672600000.0
2009-05-28 00:55:00,152.265,152.325,152.18,152.2,778800000.0
2009-05-28 01:00:00,152.19,152.285,152.19,152.27,136800000.0
2009-05-28 01:05:00,152.27,152.335,152.26,152.335,35200000.0
2009-05-28 01:10:00,152.32,152.34,152.265,152.33,377400000.0
2009-05-28 01:15:00,152.335,152.425,152.295,152.375,255600000.0
2009-05-28 01:20:00,152.375,152.41,152.365,152.405,127200000.0
2009-05-28 01:25:00,152.405,152.43,152.385,152.395,60600000.0
2009-05-28 01:30:00,152.41,152.485,152.341,152.47,829600000.0
2009-05-28 01:35:00,152.475,152.475,152.355,152.435,415800000.0
2009-05-28 01:40:00,152.435,152.585,152.34,152.52,523000000.0
2009-05-28 01:45:00,152.535,152.66,152.52,152.635,840000000.0
2009-05-28 01:50:00,152.66,152.82,152.585,152.64,862100000.0
2009-05-28 01:55:00,152.625,152.645,152.48,152.505,617600000.0
2009-05-28 02:00:00,152.485,152.55,152.44,152.49,801800000.0
2009-05-28 02:05:00,152.495,152.54,152.45,152.485,706400000.0
2009-05-28 02:10:00,152.485,152.505,152.415,152.485,619200000.0
2009-05-28 02:15:00,152.495,152.525,152.42,152.435,857800000.0
2009-05-28 02:20:00,152.43,152.75,152.405,152.75,1023800000.0
2009-05-28 02:25:00,152.76,152.875,152.695,152.765,1904000000.0
2009-05-28 02:30:00,152.77,152.975,152.735,152.92,1721400000.0
2009-05-28 02:35:00,152.895,152.975,152.86,152.905,1213200000.0
2009-05-28 02:40:00,152.895,152.995,152.84,152.94,900700000.0
2009-05-28 02:45:00,152.94,153.02,152.93,152.965,1492000000.0
2009-05-28 02:50:00,152.965,153.085,152.93,153.08,1041200000.0
2009-05-28 02:55:00,153.08,153.155,152.98,153.03,831200000.0
2009-05-28 03:00:00,153.035,153.085,152.935,152.98,938800000.0
2009-05-28 03:05:00,152.99,153.05,152.855,152.995,895200000.0
2009-05-28 03:10:00,152.995,153.03,152.905,152.95,929800000.0
2009-05-28 03:15:00,152.95,152.975,152.875,152.955,775200000.0
2009-05-28 03:20:00,152.95,153.015,152.875,152.97,554000000.0
2009-05-28 03:25:00,152.975,153.07,152.955,153.05,370800000.0
2009-05-28 03:30:00,153.03,153.035,152.865,152.92,418900000.0
2009-05-28 03:35:00,152.91,153.085,152.91,153.085,334400000.0
2009-05-28 03:40:00,153.085,153.25,153.085,153.195,812200000.0
2009-05-28 03:45:00,153.19,153.195,152.995,153.18,867800000.0
2009-05-28 03:50:00,153.18,153.21,153.125,153.18,679200000.0
2009-05-28 03:55:00,153.19,153.205,153.045,153.055,559200000.0
2009-05-28 04:00:00,153.055,153.12,152.975,153.11,709000000.0
2009-05-28 04:05:00,153.105,153.12,153.065,153.105,355000000.0
2009-05-28 04:10:00,153.09,153.09,153.01,153.075,318700000.0
2009-05-28 04:15:00,153.09,153.1,153.03,153.07,254400000.0
2009-05-28 04:20:00,153.08,153.245,153.055,153.14,671400000.0
2009-05-28 04:25:00,153.14,153.185,153.055,153.08,432600000.0
2009-05-28 04:30:00,153.085,153.185,153.085,153.1,748000000.0
2009-05-28 04:35:00,153.1,153.13,153.0,153.015,1046400000.0
2009-05-28 04:40:00,153.015,153.065,153.01,153.01,482800000.0
2009-05-28 04:45:00,153.015,153.02,152.95,152.975,557600000.0
2009-05-28 04:50:00,152.985,153.065,152.97,153.055,210000000.0
2009-05-28 04:55:00,153.055,153.115,153.01,153.025,246000000.0
2009-05-28 05:00:00,153.025,153.035,152.845,152.885,1315000000.0
2009-05-28 05:05:00,152.875,152.89,152.725,152.785,1213000000.0
2009-05-28 05:10:00,152.785,152.785,152.62,152.715,1035400000.0
2009-05-28 05:15:00,152.725,152.775,152.585,152.74,1841800000.0
2009-05-28 05:20:00,152.74,152.78,152.7,152.74,1486000000.0
2009-05-28 05:25:00,152.74,152.75,152.665,152.72,1075400000.0
2009-05-28 05:30:00,152.735,152.79,152.67,152.67,670000000.0
2009-05-28 05:35:00,152.67,152.81,152.655,152.805,768600000.0
2009-05-28 05:40:00,152.805,153.135,152.805,153.06,1584800000.0
2009-05-28 05:45:00,153.06,153.15,153.055,153.13,650600000.0
2009-05-28 05:50:00,153.125,153.135,153.045,153.105,1280400000.0
2009-05-28 05:55:00,153.105,153.13,153.01,153.055,681400000.0
2009-05-28 06:00:00,153.05,153.215,153.04,153.16,1061000000.0
2009-05-28 06:05:00,153.16,153.41,153.15,153.41,651200000.0
2009-05-28 06:10:00,153.4,153.565,153.295,153.33,1408100000.0
2009-05-28 06:15:00,153.33,153.505,153.315,153.415,1493400000.0
2009-05-28 06:20:00,153.415,153.415,153.26,153.26,715400000.0
2009-05-28 06:25:00,153.26,153.32,153.165,153.255,735700000.0
2009-05-28 06:30:00,153.265,153.465,153.255,153.38,970000000.0
2009-05-28 06:35:00,153.38,153.41,153.285,153.38,1046800000.0
2009-05-28 06:40:00,153.38,153.635,153.38,153.585,1215000000.0
2009-05-28 06:45:00,153.575,153.725,153.465,153.47,1055800000.0
2009-05-28 06:50:00,153.47,153.54,153.41,153.445,894000000.0
2009-05-28 06:55:00,153.44,153.47,153.385,153.44,1015600000.0
2009-05-28 07:00:00,153.44,153.545,153.43,153.465,578200000.0
2009-05-28 07:05:00,153.465,153.56,153.44,153.515,700000000.0
2009-05-28 07:10:00,153.515,153.55,153.465,153.48,596800000.0
2009-05-28 07:15:00,153.48,153.53,153.38,153.465,668400000.0
2009-05-28 07:20:00,153.47,153.535,153.415,153.49,1205600000.0
2009-05-28 07:25:00,153.475,153.535,153.415,153.465,745400000.0
2009-05-28 07:30:00,153.43,153.465,153.35,153.465,351000000.0
2009-05-28 07:35:00,153.455,153.515,153.42,153.425,349000000.0
2009-05-28 07:40:00,153.425,153.525,153.41,153.52,426400000.0
2009-05-28 07:45:00,153.52,153.7,153.48,153.695,760200000.0
2009-05-28 07:50:00,153.685,153.795,153.665,153.73,371100000.0
2009-05-28 07:55:00,153.72,153.785,153.705,153.725,356300000.0
2009-05-28 08:00:00,153.73,153.835,153.6,153.825,1096600000.0
2009-05-28 08:05:00,153.825,153.965,153.735,153.745,1183600000.0
2009-05-28 08:10:00,153.745,153.89,153.695,153.865,1134600000.0
2009-05-28 08:15:00,153.865,154.015,153.81,153.94,815300000.0
2009-05-28 08:20:00,153.945,154.035,153.92,153.98,1003600000.0
2009-05-28 08:25:00,153.99,154.11,153.945,154.09,1067400000.0
2009-05-28 08:30:00,154.09,154.245,153.955,154.16,1937800000.0
2009-05-28 08:35:00,154.16,154.3,154.125,154.215,2111000000.0
2009-05-28 08:40:00,154.235,154.235,154.005,154.065,1982800001.0
2009-05-28 08:45:00,154.075,154.195,154.005,154.18,1628600000.0
2009-05-28 08:50:00,154.185,154.205,154.05,154.125,1752600000.0
2009-05-28 08:55:00,154.125,154.375,154.085,154.35,1694800000.0
2009-05-28 09:00:00,154.35,154.36,153.835,153.92,1954800000.0
2009-05-28 09:05:00,153.915,154.055,153.86,153.92,1884200001.0
2009-05-28 09:10:00,153.93,153.98,153.69,153.745,2026600000.0
2009-05-28 09:15:00,153.75,153.79,153.515,153.545,2291000000.0
2009-05-28 09:20:00,153.545,153.675,153.535,153.665,1851600000.0
2009-05-28 09:25:00,153.665,153.745,153.59,153.705,2052099998.0
2009-05-28 09:30:00,153.72,153.875,153.64,153.825,2384200000.0
2009-05-28 09:35:00,153.825,153.865,153.745,153.795,2309600000.0
2009-05-28 09:40:00,153.795,153.84,153.715,153.735,2260399999.0
2009-05-28 09:45:00,153.715,153.83,153.54,153.715,2460399999.0
2009-05-28 09:50:00,153.72,153.93,153.64,153.915,2769799999.0
2009-05-28 09:55:00,153.915,154.01,153.885,153.97,3016800001.0
2009-05-28 10:00:00,153.975,154.02,153.835,153.92,2570599999.0
2009-05-28 10:05:00,153.92,154.015,153.825,153.985,2857400000.0
2009-05-28 10:10:00,153.99,154.12,153.96,154.01,2038600000.0
2009-05-28 10:15:00,154.005,154.075,153.935,154.01,2723600001.0
2009-05-28 10:20:00,154.0,154.245,153.955,154.095,2276700000.0
2009-05-28 10:25:00,154.065,154.155,154.04,154.1,3096199997.0
2009-05-28 10:30:00,154.105,154.15,154.015,154.14,2510400000.0
2009-05-28 10:35:00,154.14,154.17,153.97,154.15,2341199999.0
2009-05-28 10:40:00,154.145,154.19,153.995,154.115,2394800000.0
2009-05-28 10:45:00,154.115,154.34,154.02,154.28,2800999998.0
2009-05-28 10:50:00,154.29,154.32,154.165,154.195,2348600000.0
2009-05-28 10:55:00,154.2,154.24,154.06,154.195,2031999998.0
2009-05-28 11:00:00,154.2,154.205,154.075,154.185,2573000000.0
2009-05-28 11:05:00,154.17,154.34,154.145,154.255,2436600000.0
2009-05-28 11:10:00,154.255,154.305,154.16,154.225,2052599999.0
2009-05-28 11:15:00,154.22,154.525,154.22,154.49,3177200000.0
2009-05-28 11:20:00,154.485,154.65,154.455,154.62,3148000001.0
2009-05-28 11:25:00,154.62,154.66,154.51,154.66,2475200000.0
2009-05-28 11:30:00,154.66,154.66,154.405,154.52,2464200000.0
2009-05-28 11:35:00,154.52,154.565,154.32,154.445,3317800000.0
2009-05-28 11:40:00,154.445,154.495,154.245,154.255,1876800000.0
2009-05-28 11:45:00,154.29,154.365,154.24,154.35,2398800001.0
2009-05-28 11:50:00,154.365,154.38,154.29,154.325,2632800000.0
2009-05-28 11:55:00,154.325,154.415,154.3,154.405,1250000000.0
2009-05-28 12:00:00,154.405,154.405,154.025,154.13,2065400000.0
2009-05-28 12:05:00,154.13,154.37,154.1,154.35,2981600000.0
2009-05-28 12:10:00,154.35,154.415,154.26,154.305,2883600002.0
2009-05-28 12:15:00,154.305,154.44,154.18,154.24,2636000000.0
2009-05-28 12:20:00,154.24,154.375,154.165,154.375,2260600002.0
2009-05-28 12:25:00,154.385,154.44,154.35,154.42,2353800000.0
2009-05-28 12:30:00,154.42,154.545,154.365,154.475,2296200001.0
2009-05-28 12:35:00,154.465,154.825,154.465,154.755,3538000000.0
2009-05-28 12:40:00,154.755,154.89,154.595,154.775,2482800000.0
2009-05-28 12:45:00,154.775,154.775,154.535,154.7,2133999999.0
2009-05-28 12:50:00,154.7,154.7,154.6,154.645,1805200000.0
2009-05-28 12:55:00,154.645,154.725,154.58,154.66,1935800000.0
2009-05-28 13:00:00,154.665,154.67,154.555,154.575,2156800001.0
2009-05-28 13:05:00,154.58,154.675,154.52,154.535,2145200001.0
2009-05-28 13:10:00,154.535,154.615,154.475,154.595,1382200000.0
2009-05-28 13:15:00,154.6,154.755,154.55,154.72,1620400000.0
2009-05-28 13:20:00,154.72,154.73,154.52,154.54,1471200000.0
2009-05-28 13:25:00,154.54,154.63,154.425,154.445,1191800000.0
2009-05-28 13:30:00,154.445,154.505,154.35,154.385,1672000000.0
2009-05-28 13:35:00,154.385,154.595,154.36,154.4,2632000000.0
2009-05-28 13:40:00,154.4,154.495,154.235,154.255,2076600000.0
2009-05-28 13:45:00,154.255,154.3,154.205,154.245,1041200000.0
2009-05-28 13:50:00,154.245,154.27,154.16,154.205,1023800000.0
2009-05-28 13:55:00,154.21,154.34,154.175,154.3,2003400000.0
2009-05-28 14:00:00,154.305,154.38,154.275,154.335,1162000000.0
2009-05-28 14:05:00,154.335,154.34,154.2,154.305,1804400000.0
2009-05-28 14:10:00,154.305,154.44,154.245,154.425,1735000000.0
2009-05-28 14:15:00,154.43,154.45,154.29,154.355,1812000001.0
2009-05-28 14:20:00,154.365,154.52,154.32,154.46,2486800000.0
2009-05-28 14:25:00,154.465,154.505,154.41,154.445,2213000000.0
2009-05-28 14:30:00,154.435,154.585,154.39,154.405,2149800000.0
2009-05-28 14:35:00,154.405,154.52,154.29,154.395,2123600000.0
2009-05-28 14:40:00,154.395,154.565,154.39,154.495,1968800000.0
2009-05-28 14:45:00,154.485,154.595,154.485,154.51,2283000002.0
2009-05-28 14:50:00,154.525,154.57,154.42,154.55,2699399999.0
2009-05-28 14:55:00,154.555,154.69,154.53,154.605,2433199999.0
2009-05-28 15:00:00,154.605,154.86,154.565,154.775,2482000001.0
2009-05-28 15:05:00,154.77,154.77,154.275,154.32,1996200000.0
2009-05-28 15:10:00,154.31,154.455,154.3,154.44,1856999999.0
2009-05-28 15:15:00,154.445,154.765,154.39,154.68,2496700001.0
2009-05-28 15:20:00,154.675,154.705,154.39,154.585,2650600000.0
2009-05-28 15:25:00,154.59,154.61,154.305,154.445,2974600000.0
2009-05-28 15:30:00,154.46,154.545,154.295,154.395,2656300000.0
2009-05-28 15:35:00,154.395,154.485,154.295,154.35,2201200000.0
2009-05-28 15:40:00,154.36,154.475,154.245,154.345,2909999997.0
2009-05-28 15:45:00,154.345,154.545,154.335,154.505,2016400000.0
2009-05-28 15:50:00,154.505,154.65,154.425,154.645,1954400000.0
2009-05-28 15:55:00,154.645,154.66,154.43,154.55,2141400002.0
2009-05-28 16:00:00,154.545,154.545,154.26,154.275,2017100000.0
2009-05-28 16:05:00,154.275,154.305,153.935,154.025,2182700001.0
2009-05-28 16:10:00,154.025,154.22,153.92,154.2,1475800000.0
2009-05-28 16:15:00,154.2,154.29,154.115,154.24,1091600000.0
2009-05-28 16:20:00,154.24,154.285,154.09,154.225,1296000000.0
2009-05-28 16:25:00,154.26,154.51,154.215,154.27,1887700003.0
2009-05-28 16:30:00,154.27,154.285,154.17,154.195,1153400000.0
2009-05-28 16:35:00,154.21,154.305,154.185,154.22,1433000000.0
2009-05-28 16:40:00,154.22,154.4,154.205,154.39,1358400000.0
2009-05-28 16:45:00,154.395,154.435,154.265,154.38,1427000000.0
2009-05-28 16:50:00,154.375,154.42,154.21,154.335,1578200000.0
2009-05-28 16:55:00,154.335,154.5,154.305,154.475,2929799998.0
2009-05-28 17:00:00,154.48,154.48,154.36,154.425,1355400000.0
2009-05-28 17:05:00,154.42,154.65,154.415,154.595,2758800000.0
2009-05-28 17:10:00,154.595,154.67,154.5,154.585,1840600002.0
2009-05-28 17:15:00,154.585,154.645,154.28,154.35,2283000002.0
2009-05-28 17:20:00,154.345,154.415,154.26,154.365,1946600000.0
2009-05-28 17:25:00,154.37,154.42,154.305,154.34,1236000000.0
2009-05-28 17:30:00,154.34,154.38,154.27,154.285,1450199998.0
2009-05-28 17:35:00,154.285,154.36,154.205,154.23,1884600001.0
2009-05-28 17:40:00,154.23,154.23,154.03,154.115,1540800000.0
2009-05-28 17:45:00,154.115,154.285,154.02,154.26,1269400000.0
2009-05-28 17:50:00,154.255,154.41,154.215,154.335,2093400000.0
2009-05-28 17:55:00,154.33,154.45,154.25,154.375,2009800003.0
2009-05-28 18:00:00,154.365,154.445,154.275,154.285,1796799999.0
2009-05-28 18:05:00,154.3,154.32,154.19,154.215,2562200004.0
2009-05-28 18:10:00,154.21,154.3,154.18,154.23,1842799997.0
2009-05-28 18:15:00,154.22,154.28,154.09,154.095,1966000000.0
2009-05-28 18:20:00,154.095,154.285,154.045,154.285,1602799999.0
2009-05-28 18:25:00,154.285,154.305,154.155,154.21,2448400000.0
2009-05-28 18:30:00,154.21,154.21,153.9,154.125,2535999999.0
2009-05-28 18:35:00,154.125,154.125,153.87,154.01,2169000000.0
2009-05-28 18:40:00,154.015,154.115,153.985,154.02,2529200000.0
2009-05-28 18:45:00,153.995,154.035,153.755,153.89,2802600000.0
2009-05-28 18:50:00,153.89,153.995,153.81,153.85,3062599999.0
2009-05-28 18:55:00,153.845,154.075,153.845,154.045,2841400000.0
2009-05-28 19:00:00,154.045,154.195,153.96,154.075,3351600000.0
2009-05-28 19:05:00,154.075,154.235,154.06,154.135,3112600000.0
2009-05-28 19:10:00,154.135,154.365,154.085,154.295,2989400000.0
2009-05-28 19:15:00,154.31,154.375,154.195,154.28,2832199999.0
2009-05-28 19:20:00,154.275,154.385,154.245,154.31,2154800000.0
2009-05-28 19:25:00,154.32,154.405,154.225,154.285,2970399999.0
2009-05-28 19:30:00,154.265,154.31,154.135,154.245,2893199999.0
2009-05-28 19:35:00,154.26,154.415,154.25,154.3,2145400000.0
2009-05-28 19:40:00,154.3,154.35,154.145,154.25,2229400000.0
2009-05-28 19:45:00,154.25,154.28,154.115,154.13,1900200002.0
2009-05-28 19:50:00,154.125,154.26,154.08,154.08,2411600000.0
2009-05-28 19:55:00,154.085,154.27,154.06,154.27,2715200000.0
2009-05-28 20:00:00,154.265,154.31,154.2,154.2,2132000000.0
2009-05-28 20:05:00,154.165,154.26,154.15,154.215,3204800001.0
2009-05-28 20:10:00,154.215,154.45,154.145,154.4,3412599995.0
2009-05-28 20:15:00,154.395,154.555,154.375,154.5,2584600006.0
2009-05-28 20:20:00,154.505,154.7,154.505,154.645,1701400001.0
2009-05-28 20:25:00,154.655,154.685,154.505,154.505,1271400000.0
2009-05-28 20:30:00,154.525,154.61,154.49,154.61,2082199994.0
2009-05-28 20:35:00,154.605,154.615,154.48,154.54,1455600000.0
2009-05-28 20:40:00,154.54,154.585,154.44,154.545,1141800000.0
2009-05-28 20:45:00,154.545,154.595,154.465,154.465,1274000000.0
2009-05-28 20:50:00,154.525,154.6,154.465,154.505,989800000.0
2009-05-28 20:55:00,154.5,154.565,154.385,154.52,1771800001.0
2009-05-28 21:00:00,154.515,154.57,154.46,154.535,1216600000.0
2009-05-28 21:05:00,154.535,154.535,154.425,154.425,625400000.0
2009-05-28 21:10:00,154.415,154.505,154.35,154.385,1193800000.0
2009-05-28 21:15:00,154.395,154.5,154.35,154.385,1929799998.0
2009-05-28 21:20:00,154.385,154.465,154.365,154.42,1740599999.0
2009-05-28 21:25:00,154.43,154.51,154.37,154.475,2308199994.0
2009-05-28 21:30:00,154.475,154.575,154.435,154.52,2058999999.0
2009-05-28 21:35:00,154.52,154.59,154.425,154.55,2403799999.0
2009-05-28 21:40:00,154.535,154.565,154.445,154.465,2000000001.0
2009-05-28 21:45:00,154.475,154.585,154.465,154.57,1622799999.0
2009-05-28 21:50:00,154.58,154.605,154.455,154.5,1762799999.0
2009-05-28 21:55:00,154.485,154.515,154.405,154.46,2616199999.0
2009-05-28 22:00:00,154.46,154.5,154.33,154.335,2329400001.0
2009-05-28 22:05:00,154.33,154.41,154.315,154.36,2196400002.0
2009-05-28 22:10:00,154.36,154.38,154.32,154.33,1248000005.0
2009-05-28 22:15:00,154.345,154.435,154.335,154.4,554200001.0
2009-05-28 22:20:00,154.4,154.41,154.355,154.395,439000000.0
2009-05-28 22:25:00,154.41,154.455,154.38,154.425,819200000.0
2009-05-28 22:30:00,154.42,154.42,154.328,154.35,328400000.0
2009-05-28 22:35:00,154.35,154.385,154.29,154.32,709800001.0
2009-05-28 22:40:00,154.32,154.39,154.305,154.38,813000000.0
2009-05-28 22:45:00,154.355,154.385,154.29,154.36,862600000.0
2009-05-28 22:50:00,154.36,154.385,154.338,154.348,275000000.0
2009-05-28 22:55:00,154.38,154.4,154.31,154.4,445800000.0
2009-05-28 23:00:00,154.39,154.415,154.315,154.37,483400000.0
2009-05-28 23:05:00,154.36,154.37,154.305,154.32,343000000.0
2009-05-28 23:10:00,154.33,154.37,154.32,154.37,167000000.0
2009-05-28 23:15:00,154.43,154.44,154.36,154.435,219800000.0
2009-05-28 23:20:00,154.45,154.5,154.435,154.5,190400000.0
2009-05-28 23:25:00,154.5,154.62,154.5,154.535,88800000.0
2009-05-28 23:30:00,154.545,154.55,154.505,154.53,89600000.0
2009-05-28 23:35:00,154.525,154.535,154.45,154.49,69400000.0
2009-05-28 23:40:00,154.49,154.49,154.345,154.355,165400000.0
2009-05-28 23:45:00,154.355,154.405,154.285,154.4,111600000.0
2009-05-28 23:50:00,154.41,154.475,154.405,154.47,360200000.0
2009-05-28 23:55:00,154.48,154.55,154.47,154.475,47600000.0
2009-05-29 00:00:00,154.475,154.475,154.315,154.315,79400000.0
2009-05-29 00:05:00,154.31,154.325,154.16,154.245,116400000.0
2009-05-29 00:10:00,154.22,154.285,154.194,154.265,421000000.0
2009-05-29 00:15:00,154.27,154.27,154.2,154.25,50000000.0
2009-05-29 00:20:00,154.265,154.29,154.2,154.28,65800000.0
2009-05-29 00:25:00,154.28,154.315,154.195,154.28,118200000.0
2009-05-29 00:30:00,154.28,154.315,154.221,154.28,360800000.0
2009-05-29 00:35:00,154.28,154.345,154.265,154.345,18400000.0
2009-05-29 00:40:00,154.355,154.385,154.318,154.37,474800000.0
2009-05-29 00:45:00,154.33,154.405,154.302,154.395,237600000.0
2009-05-29 00:50:00,154.385,154.41,154.319,154.364,461000000.0
2009-05-29 00:55:00,154.39,154.415,154.155,154.205,126600000.0
2009-05-29 01:00:00,154.235,154.355,154.175,154.355,52000000.0
2009-05-29 01:05:00,154.35,154.35,154.18,154.265,215000000.0
2009-05-29 01:10:00,154.265,154.265,154.19,154.215,107200000.0
2009-05-29 01:15:00,154.21,154.25,154.19,154.23,301400000.0
2009-05-29 01:20:00,154.23,154.24,154.2,154.205,211600000.0
2009-05-29 01:25:00,154.2,154.26,154.18,154.225,123800000.0
2009-05-29 01:30:00,154.23,154.25,154.135,154.18,290400000.0
2009-05-29 01:35:00,154.19,154.265,154.155,154.225,578200000.0
2009-05-29 01:40:00,154.215,154.24,154.115,154.16,650600000.0
2009-05-29 01:45:00,154.16,154.255,154.125,154.145,287200000.0
2009-05-29 01:50:00,154.15,154.175,154.075,154.145,421200000.0
2009-05-29 01:55:00,154.135,154.315,154.135,154.26,161000000.0
2009-05-29 02:00:00,154.235,154.265,154.05,154.06,855800000.0
2009-05-29 02:05:00,154.06,154.155,154.055,154.1,294200000.0
2009-05-29 02:10:00,154.095,154.095,153.875,153.965,843000000.0
2009-05-29 02:15:00,153.96,154.12,153.9,154.005,1293000000.0
2009-05-29 02:20:00,153.995,154.11,153.985,154.07,827600000.0
2009-05-29 02:25:00,154.075,154.09,154.02,154.035,323000000.0
2009-05-29 02:30:00,154.045,154.095,153.995,153.995,151400000.0
2009-05-29 02:35:00,153.97,154.0,153.87,153.91,629800000.0
2009-05-29 02:40:00,153.91,154.04,153.835,153.87,869600000.0
2009-05-29 02:45:00,153.87,153.99,153.83,153.89,571400000.0
2009-05-29 02:50:00,153.9,154.0,153.765,153.805,963800000.0
2009-05-29 02:55:00,153.795,153.875,153.75,153.86,693400000.0
2009-05-29 03:00:00,153.87,153.89,153.78,153.8,740800000.0
2009-05-29 03:05:00,153.81,153.875,153.795,153.85,507400000.0
2009-05-29 03:10:00,153.85,153.875,153.65,153.665,669800000.0
2009-05-29 03:15:00,153.66,153.68,153.54,153.605,885400000.0
2009-05-29 03:20:00,153.61,153.67,153.595,153.635,633800000.0
2009-05-29 03:25:00,153.63,153.66,153.555,153.605,877800000.0
2009-05-29 03:30:00,153.585,153.635,153.455,153.48,1235600000.0
2009-05-29 03:35:00,153.485,153.545,153.44,153.515,676200000.0
2009-05-29 03:40:00,153.475,153.68,153.465,153.625,751600000.0
2009-05-29 03:45:00,153.625,153.775,153.565,153.695,620000000.0
2009-05-29 03:50:00,153.7,153.77,153.7,153.735,855800000.0
2009-05-29 03:55:00,153.745,153.81,153.715,153.78,594000000.0
2009-05-29 04:00:00,153.755,153.905,153.755,153.87,505200000.0
2009-05-29 04:05:00,153.865,153.97,153.8,153.965,371400000.0
2009-05-29 04:10:00,153.965,153.975,153.84,153.935,388000000.0
2009-05-29 04:15:00,153.935,153.935,153.835,153.85,268800000.0
2009-05-29 04:20:00,153.86,153.905,153.855,153.905,313600000.0
2009-05-29 04:25:00,153.905,153.91,153.86,153.875,399400000.0
2009-05-29 04:30:00,153.88,153.915,153.845,153.845,267800000.0
2009-05-29 04:35:00,153.845,153.885,153.795,153.845,411000000.0
2009-05-29 04:40:00,153.85,153.895,153.81,153.825,202200000.0
2009-05-29 04:45:00,153.82,153.83,153.8,153.82,95800000.0
2009-05-29 04:50:00,153.815,153.845,153.81,153.845,117600000.0
2009-05-29 04:55:00,153.845,153.91,153.83,153.875,189000000.0
2009-05-29 05:00:00,153.875,153.875,153.84,153.86,138800000.0
2009-05-29 05:05:00,153.86,153.865,153.79,153.805,393800000.0
2009-05-29 05:10:00,153.805,153.84,153.795,153.805,442400000.0
2009-05-29 05:15:00,153.805,153.83,153.72,153.795,759400000.0
2009-05-29 05:20:00,153.795,153.815,153.75,153.765,490600000.0
2009-05-29 05:25:00,153.765,153.79,153.74,153.77,102400000.0
2009-05-29 05:30:00,153.78,153.815,153.75,153.79,216800000.0
2009-05-29 05:35:00,153.79,153.845,153.755,153.765,137800000.0
2009-05-29 05:40:00,153.765,153.775,153.745,153.765,207200000.0
2009-05-29 05:45:00,153.765,153.785,153.745,153.785,179800000.0
2009-05-29 05:50:00,153.785,153.82,153.745,153.765,265000000.0
2009-05-29 05:55:00,153.765,153.79,153.725,153.735,105000000.0
2009-05-29 06:00:00,153.74,153.755,153.715,153.75,236400000.0
2009-05-29 06:05:00,153.755,153.77,153.71,153.75,155600000.0
2009-05-29 06:10:00,153.75,153.82,153.73,153.8,357000000.0
2009-05-29 06:15:00,153.8,153.855,153.785,153.83,236600000.0
2009-05-29 06:20:00,153.83,153.865,153.795,153.845,183800000.0
2009-05-29 06:25:00,153.835,153.865,153.83,153.84,279800000.0
2009-05-29 06:30:00,153.84,153.905,153.835,153.88,313800000.0
2009-05-29 06:35:00,153.88,154.275,153.88,154.26,723800000.0
2009-05-29 06:40:00,154.275,154.33,154.225,154.23,1396599999.0
2009-05-29 06:45:00,154.24,154.26,154.145,154.145,618000000.0
2009-05-29 06:50:00,154.15,154.245,154.12,154.22,734400001.0
2009-05-29 06:55:00,154.22,154.26,154.155,154.215,549000000.0
2009-05-29 07:00:00,154.225,154.26,154.07,154.12,740200002.0
2009-05-29 07:05:00,154.115,154.19,154.05,154.155,780600000.0
2009-05-29 07:10:00,154.155,154.16,154.085,154.11,404000000.0
2009-05-29 07:15:00,154.105,154.17,154.055,154.08,527800000.0
2009-05-29 07:20:00,154.085,154.195,154.075,154.09,592200000.0
2009-05-29 07:25:00,154.1,154.2,154.1,154.165,426200000.0
2009-05-29 07:30:00,154.155,154.29,154.155,154.205,816600000.0
2009-05-29 07:35:00,154.215,154.255,154.15,154.175,412800000.0
2009-05-29 07:40:00,154.185,154.285,154.175,154.24,685800000.0
2009-05-29 07:45:00,154.25,154.58,154.245,154.485,849600000.0
2009-05-29 07:50:00,154.485,154.52,154.4,154.46,1127800000.0
2009-05-29 07:55:00,154.46,154.62,154.445,154.6,1279400000.0
2009-05-29 08:00:00,154.605,154.81,154.6,154.735,1302600000.0
2009-05-29 08:05:00,154.735,154.805,154.715,154.8,1095400001.0
2009-05-29 08:10:00,154.805,154.98,154.8,154.955,1294300000.0
2009-05-29 08:15:00,154.965,155.105,154.96,155.08,1017800000.0
2009-05-29 08:20:00,155.07,155.095,154.95,155.045,763600000.0
2009-05-29 08:25:00,155.045,155.23,154.99,155.125,768400000.0
2009-05-29 08:30:00,155.125,155.15,154.93,154.99,948600000.0
2009-05-29 08:35:00,154.99,155.125,154.97,155.035,713200000.0
2009-05-29 08:40:00,155.035,155.05,154.89,155.02,607000000.0
2009-05-29 08:45:00,155.02,155.25,155.02,155.235,615400000.0
2009-05-29 08:50:00,155.23,155.44,155.23,155.415,622400000.0
2009-05-29 08:55:00,155.415,155.555,155.35,155.43,1285600000.0
2009-05-29 09:00:00,155.45,155.45,155.255,155.41,958200000.0
2009-05-29 09:05:00,155.405,155.585,155.39,155.53,1135700000.0
2009-05-29 09:10:00,155.53,155.735,155.5,155.595,1796800000.0
2009-05-29 09:15:00,155.595,155.61,155.32,155.365,2066199998.0
2009-05-29 09:20:00,155.365,155.49,155.305,155.37,1994000000.0
2009-05-29 09:25:00,155.385,155.42,155.19,155.325,1627400000.0
2009-05-29 09:30:00,155.325,155.365,155.18,155.365,1319600000.0
2009-05-29 09:35:00,155.36,155.42,155.2,155.255,1099000000.0
2009-05-29 09:40:00,155.255,155.35,155.18,155.305,1051000000.0
2009-05-29 09:45:00,155.305,155.375,155.235,155.345,1078000000.0
2009-05-29 09:50:00,155.345,155.36,155.1,155.11,1103600000.0
2009-05-29 09:55:00,155.115,155.12,154.78,154.81,1333800000.0
2009-05-29 10:00:00,154.81,154.825,154.68,154.725,1222800000.0
2009-05-29 10:05:00,154.73,154.775,154.55,154.635,1094200000.0
2009-05-29 10:10:00,154.65,154.755,154.645,154.705,1191600001.0
2009-05-29 10:15:00,154.71,154.89,154.69,154.81,1351200000.0
2009-05-29 10:20:00,154.81,154.87,154.725,154.755,1270600001.0
2009-05-29 10:25:00,154.755,154.865,154.735,154.79,1037600000.0
2009-05-29 10:30:00,154.795,154.885,154.69,154.86,1234200000.0
2009-05-29 10:35:00,154.855,154.875,154.695,154.735,918800000.0
2009-05-29 10:40:00,154.725,154.77,154.64,154.655,1512000000.0
2009-05-29 10:45:00,154.665,154.74,154.64,154.675,1295600000.0
2009-05-29 10:50:00,154.67,154.86,154.655,154.84,826600000.0
2009-05-29 10:55:00,154.84,155.03,154.79,154.995,1556400000.0
2009-05-29 11:00:00,154.995,155.04,154.91,154.935,1551800001.0
2009-05-29 11:05:00,154.935,155.09,154.93,155.025,1217000000.0
2009-05-29 11:10:00,155.025,155.065,154.755,154.755,1528900000.0
2009-05-29 11:15:00,154.75,154.77,154.5,154.57,1676400000.0
2009-05-29 11:20:00,154.57,154.685,154.36,154.38,1376500000.0
2009-05-29 11:25:00,154.375,154.59,154.34,154.445,1754200000.0
2009-05-29 11:30:00,154.445,154.67,154.365,154.64,1234400000.0
2009-05-29 11:35:00,154.64,154.65,154.49,154.565,1376200000.0
2009-05-29 11:40:00,154.565,154.725,154.54,154.65,1358200000.0
2009-05-29 11:45:00,154.65,154.79,154.59,154.745,1215800000.0
2009-05-29 11:50:00,154.755,154.77,154.64,154.735,1101800000.0
2009-05-29 11:55:00,154.745,154.935,154.73,154.885,1350000000.0
2009-05-29 12:00:00,154.885,154.985,154.77,154.83,1138400000.0
2009-05-29 12:05:00,154.83,154.935,154.625,154.68,1127400000.0
2009-05-29 12:10:00,154.68,154.81,154.65,154.755,659900000.0
2009-05-29 12:15:00,154.755,154.865,154.755,154.855,474200000.0
2009-05-29 12:20:00,154.855,154.88,154.595,154.6,947200000.0
2009-05-29 12:25:00,154.615,154.915,154.605,154.705,1423000000.0
2009-05-29 12:30:00,154.695,154.86,154.62,154.735,1549000001.0
2009-05-29 12:35:00,154.72,154.855,154.665,154.67,1022400000.0
2009-05-29 12:40:00,154.68,154.93,154.675,154.915,1149200000.0
2009-05-29 12:45:00,154.915,154.955,154.805,154.87,2224200000.0
2009-05-29 12:50:00,154.87,154.915,154.75,154.785,1882799999.0
2009-05-29 12:55:00,154.785,154.795,154.68,154.695,1550999999.0
2009-05-29 13:00:00,154.7,154.86,154.685,154.825,994200000.0
2009-05-29 13:05:00,154.835,154.925,154.765,154.85,1298800000.0
2009-05-29 13:10:00,154.855,154.925,154.755,154.785,1368800000.0
2009-05-29 13:15:00,154.78,154.865,154.745,154.795,901600000.0
2009-05-29 13:20:00,154.795,154.955,154.75,154.89,1014600001.0
2009-05-29 13:25:00,154.885,154.955,154.815,154.855,1192800000.0
2009-05-29 13:30:00,154.865,154.875,154.69,154.7,1026800000.0
2009-05-29 13:35:00,154.675,154.83,154.675,154.7,1090400000.0
2009-05-29 13:40:00,154.69,154.79,154.585,154.61,708200000.0
2009-05-29 13:45:00,154.6,154.89,154.58,154.765,1152000001.0
2009-05-29 13:50:00,154.765,154.83,154.65,154.775,1243400000.0
2009-05-29 13:55:00,154.775,154.78,154.61,154.615,1041000000.0
2009-05-29 14:00:00,154.61,154.775,154.59,154.75,1840000000.0
2009-05-29 14:05:00,154.75,155.025,154.735,154.905,1759200000.0
2009-05-29 14:10:00,154.9,155.08,154.835,154.855,1668099999.0
2009-05-29 14:15:00,154.85,154.97,154.76,154.805,1147000000.0
2009-05-29 14:20:00,154.81,154.88,154.755,154.825,894800001.0
2009-05-29 14:25:00,154.82,154.86,154.755,154.81,920000000.0
2009-05-29 14:30:00,154.81,154.82,154.445,154.485,1364000001.0
2009-05-29 14:35:00,154.495,154.635,154.455,154.475,1486999999.0
2009-05-29 14:40:00,154.47,154.53,154.395,154.48,1104200000.0
2009-05-29 14:45:00,154.485,154.555,154.42,154.485,703800000.0
2009-05-29 14:50:00,154.485,154.5,154.365,154.46,2335600000.0
2009-05-29 14:55:00,154.46,154.56,154.405,154.54,2078000000.0
2009-05-29 15:00:00,154.54,154.715,154.53,154.6,2079400000.0
2009-05-29 15:05:00,154.6,154.64,154.54,154.575,2403199999.0
2009-05-29 15:10:00,154.575,154.725,154.535,154.71,2839399999.0
2009-05-29 15:15:00,154.71,154.71,154.4,154.415,2496000000.0
2009-05-29 15:20:00,154.42,154.605,154.42,154.59,2450200000.0
2009-05-29 15:25:00,154.59,154.795,154.325,154.36,2616600000.0
2009-05-29 15:30:00,154.36,154.52,154.315,154.43,3585200000.0
2009-05-29 15:35:00,154.43,154.485,154.2,154.2,2532600000.0
2009-05-29 15:40:00,154.195,154.45,154.155,154.195,2467600000.0
2009-05-29 15:45:00,154.195,154.215,153.895,153.895,2362600000.0
2009-05-29 15:50:00,153.9,154.16,153.9,154.1,1703100002.0
2009-05-29 15:55:00,154.1,154.23,154.005,154.18,2048500001.0
2009-05-29 16:00:00,154.165,154.32,154.125,154.17,1921800001.0
2009-05-29 16:05:00,154.17,154.26,154.11,154.13,2232000001.0
2009-05-29 16:10:00,154.13,154.14,153.89,153.905,2213599998.0
2009-05-29 16:15:00,153.9,153.99,153.705,153.75,1991400000.0
2009-05-29 16:20:00,153.75,153.9,153.74,153.84,1938800000.0
2009-05-29 16:25:00,153.84,153.905,153.665,153.755,2606400000.0
2009-05-29 16:30:00,153.77,153.835,153.665,153.69,2191400001.0
2009-05-29 16:35:00,153.7,153.76,153.5,153.535,2221399998.0
2009-05-29 16:40:00,153.525,153.655,153.475,153.51,2023000000.0
2009-05-29 16:45:00,153.53,153.59,153.375,153.56,2495000002.0
2009-05-29 16:50:00,153.575,153.65,153.345,153.415,2204400000.0
2009-05-29 16:55:00,153.415,153.895,153.26,153.895,2701300000.0
2009-05-29 17:00:00,153.895,154.26,153.89,154.13,3017300000.0
2009-05-29 17:05:00,154.125,154.13,153.86,153.985,2694400000.0
2009-05-29 17:10:00,153.98,154.145,153.86,154.125,2773200000.0
2009-05-29 17:15:00,154.125,154.265,154.04,154.12,3224900000.0
2009-05-29 17:20:00,154.095,154.33,154.07,154.255,3064800000.0
2009-05-29 17:25:00,154.255,154.29,154.175,154.225,2389199999.0
2009-05-29 17:30:00,154.235,154.275,154.155,154.155,2725400000.0
2009-05-29 17:35:00,154.155,154.245,154.11,154.195,2419200001.0
2009-05-29 17:40:00,154.195,154.38,154.185,154.35,2059000001.0
2009-05-29 17:45:00,154.35,154.43,154.27,154.325,2267200000.0
2009-05-29 17:50:00,154.335,154.36,154.26,154.33,1860800002.0
2009-05-29 17:55:00,154.325,154.39,154.3,154.39,1117399999.0
2009-05-29 18:00:00,154.39,154.405,154.35,154.35,703400000.0
2009-05-29 18:05:00,154.35,154.375,154.26,154.335,1054200000.0
2009-05-29 18:10:00,154.335,154.445,154.24,154.38,1488799999.0
2009-05-29 18:15:00,154.375,154.595,154.36,154.525,1748800000.0
2009-05-29 18:20:00,154.545,154.575,154.44,154.495,1775200000.0
2009-05-29 18:25:00,154.495,154.58,154.48,154.575,1202000000.0
2009-05-29 18:30:00,154.575,154.66,154.52,154.585,1401400000.0
2009-05-29 18:35:00,154.585,154.595,154.43,154.44,809700000.0
2009-05-29 18:40:00,154.445,154.48,154.375,154.38,774599999.0
2009-05-29 18:45:00,154.4,154.465,154.31,154.385,1095200000.0
2009-05-29 18:50:00,154.385,154.425,154.225,154.265,1758599999.0
2009-05-29 18:55:00,154.255,154.41,154.19,154.405,1102400000.0
2009-05-29 19:00:00,154.405,154.45,154.26,154.29,1523199999.0
2009-05-29 19:05:00,154.285,154.48,154.27,154.385,1351400000.0
2009-05-29 19:10:00,154.385,154.39,154.205,154.24,1239000000.0
2009-05-29 19:15:00,154.24,154.31,154.18,154.255,1342400000.0
2009-05-29 19:20:00,154.255,154.31,154.235,154.255,1137200001.0
2009-05-29 19:25:00,154.255,154.275,154.21,154.22,811400002.0
2009-05-29 19:30:00,154.22,154.315,154.16,154.17,1232400000.0
2009-05-29 19:35:00,154.17,154.23,154.155,154.215,1051599998.0
2009-05-29 19:40:00,154.215,154.34,154.215,154.31,1420200000.0
2009-05-29 19:45:00,154.32,154.375,154.3,154.305,787000000.0
2009-05-29 19:50:00,154.305,154.305,154.205,154.245,591800000.0
2009-05-29 19:55:00,154.245,154.255,154.14,154.16,832200000.0
2009-05-29 20:00:00,154.175,154.255,154.13,154.225,1943799998.0
2009-05-29 20:05:00,154.225,154.265,154.19,154.255,429800000.0
2009-05-29 20:10:00,154.255,154.265,154.125,154.14,774200000.0
2009-05-29 20:15:00,154.14,154.145,154.045,154.115,663400000.0
2009-05-29 20:20:00,154.115,154.12,154.0,154.02,611000001.0
2009-05-29 20:25:00,154.02,154.06,153.94,153.955,868000000.0
2009-05-29 20:30:00,153.96,154.015,153.73,153.735,1630799999.0
2009-05-29 20:35:00,153.735,153.77,153.725,153.725,1087600000.0
2009-05-29 20:40:00,153.725,153.735,153.305,153.425,1296699999.0
2009-05-29 20:45:00,153.425,153.49,153.31,153.485,1834599999.0
2009-05-29 20:50:00,153.485,153.505,153.32,153.35,2102200000.0
2009-05-29 20:55:00,153.35,153.59,153.35,153.575,1864400001.0
2009-05-29 21:00:00,153.53,153.55,153.46,153.475,1534199999.0
2009-05-29 21:05:00,153.465,153.61,153.465,153.6,1584600000.0
2009-05-29 21:10:00,153.6,153.63,153.455,153.52,2004800000.0
2009-05-29 21:15:00,153.525,153.665,153.485,153.65,1563800000.0
2009-05-29 21:20:00,153.65,153.66,153.56,153.6,1123400000.0
2009-05-29 21:25:00,153.6,153.665,153.58,153.59,1149200000.0
2009-05-29 21:30:00,153.575,153.655,153.57,153.645,958400000.0
2009-05-29 21:35:00,153.645,153.685,153.635,153.675,744600000.0
2009-05-29 21:40:00,153.675,153.95,153.64,153.915,1109999999.0
2009-05-29 21:45:00,153.92,153.95,153.84,153.94,1269799999.0
2009-05-29 21:50:00,153.94,154.005,153.84,153.915,831800000.0
2009-05-29 21:55:00,153.915,153.995,153.915,153.985,1050200000.0
2009-05-29 22:00:00,153.98,154.085,153.98,154.01,1085000000.0
2009-05-29 22:05:00,154.015,154.17,154.01,154.14,1030000000.0
2009-05-29 22:10:00,154.15,154.185,154.115,154.17,442600000.0
2009-05-29 22:15:00,154.175,154.23,154.165,154.17,336000000.0
2009-05-29 22:20:00,154.17,154.215,154.11,154.145,698200000.0
2009-05-29 22:25:00,154.145,154.19,154.095,154.1,579800000.0
2009-05-29 22:30:00,154.1,154.14,154.09,154.14,443400000.0
2009-05-29 22:35:00,154.14,154.16,154.095,154.15,383800000.0
2009-05-29 22:40:00,154.145,154.21,154.115,154.14,334400000.0
2009-05-29 22:45:00,154.13,154.21,154.13,154.19,515200000.0
2009-05-29 22:50:00,154.2,154.215,154.155,154.175,340000000.0
2009-05-29 22:55:00,154.175,154.29,154.15,154.29,595800000.0
2009-05-31 23:00:00,154.165,154.172,153.83,153.985,120400000.0
2009-05-31 23:05:00,154.015,154.015,153.94,154.005,18800000.0
2009-05-31 23:10:00,154.007,154.02,153.96,154.008,138600000.0
2009-05-31 23:15:00,154.006,154.029,153.922,153.922,340800000.0
2009-05-31 23:20:00,153.915,153.965,153.875,153.965,303000000.0
2009-05-31 23:25:00,153.965,154.055,153.965,154.04,50200000.0
2009-05-31 23:30:00,154.1,154.115,153.965,154.08,111200000.0
2009-05-31 23:35:00,154.08,154.33,154.025,154.085,243900000.0
2009-05-31 23:40:00,154.09,154.105,154.045,154.07,46800000.0
2009-05-31 23:45:00,154.065,154.23,154.005,154.145,147400000.0
2009-05-31 23:50:00,154.155,154.22,154.065,154.16,234200000.0
2009-05-31 23:55:00,154.16,154.235,154.155,154.195,140800000.0
2009-06-01 00:00:00,154.18,154.255,154.13,154.235,319400000.0
2009-06-01 00:05:00,154.205,154.37,154.175,154.37,192800000.0
2009-06-01 00:10:00,154.37,154.385,154.195,154.305,185400000.0
2009-06-01 00:15:00,154.31,154.315,154.22,154.225,137200000.0
2009-06-01 00:20:00,154.225,154.24,154.11,154.185,115600000.0
2009-06-01 00:25:00,154.185,154.205,154.103,154.15,440200000.0
2009-06-01 00:30:00,154.145,154.16,154.085,154.1,122600000.0
2009-06-01 00:35:00,154.1,154.145,153.96,154.02,296000000.0
2009-06-01 00:40:00,154.02,154.06,153.935,154.03,128600000.0
2009-06-01 00:45:00,154.04,154.08,154.0,154.075,317800000.0
2009-06-01 00:50:00,154.095,154.1,154.005,154.03,101000000.0
2009-06-01 00:55:00,154.03,154.095,154.025,154.075,186400000.0
2009-06-01 01:00:00,154.09,154.315,154.09,154.255,419200000.0
2009-06-01 01:05:00,154.265,154.34,154.25,154.305,179000000.0
2009-06-01 01:10:00,154.295,154.32,154.28,154.28,39600000.0
2009-06-01 01:15:00,154.28,154.295,154.195,154.255,214800000.0
2009-06-01 01:20:00,154.255,154.31,154.215,154.275,284900000.0
2009-06-01 01:25:00,154.28,154.28,154.185,154.185,242400000.0
2009-06-01 01:30:00,154.185,154.275,154.175,154.215,110000000.0
2009-06-01 01:35:00,154.255,154.365,154.25,154.365,497600000.0
2009-06-01 01:40:00,154.365,154.5,154.355,154.48,194600000.0
2009-06-01 01:45:00,154.47,154.5,154.387,154.48,217300000.0
2009-06-01 01:50:00,154.427,154.485,154.325,154.33,331500000.0
2009-06-01 01:55:00,154.325,154.45,154.2,154.44,792400000.0
2009-06-01 02:00:00,154.44,154.49,154.29,154.29,362800000.0
2009-06-01 02:05:00,154.29,154.3,154.085,154.185,832600000.0
2009-06-01 02:10:00,154.185,154.25,154.175,154.2,487800000.0
2009-06-01 02:15:00,154.2,154.26,154.12,154.125,637600000.0
2009-06-01 02:20:00,154.13,154.205,154.115,154.155,787800000.0
2009-06-01 02:25:00,154.15,154.195,154.105,154.17,839800000.0
2009-06-01 02:30:00,154.17,154.22,154.05,154.18,983000000.0
2009-06-01 02:35:00,154.185,154.205,154.0,154.06,784200000.0
2009-06-01 02:40:00,154.06,154.17,153.935,153.98,1051000000.0
2009-06-01 02:45:00,153.98,154.005,153.625,153.69,1372500000.0
2009-06-01 02:50:00,153.695,153.715,153.52,153.525,1534900000.0
2009-06-01 02:55:00,153.52,153.665,153.51,153.63,1521056003.0
2009-06-01 03:00:00,153.635,153.675,153.475,153.62,2005600000.0
2009-06-01 03:05:00,153.62,153.815,153.6,153.8,749600000.0
2009-06-01 03:10:00,153.795,153.885,153.765,153.83,854400000.0
2009-06-01 03:15:00,153.83,154.06,153.82,154.005,762200000.0
2009-06-01 03:20:00,154.005,154.01,153.765,153.79,839000000.0
2009-06-01 03:25:00,153.775,153.81,153.545,153.72,1100800000.0
2009-06-01 03:30:00,153.715,153.83,153.64,153.765,1022200000.0
2009-06-01 03:35:00,153.765,153.78,153.67,153.695,466200000.0
2009-06-01 03:40:00,153.69,153.745,153.625,153.655,578400000.0
2009-06-01 03:45:00,153.69,153.745,153.645,153.735,686000000.0
2009-06-01 03:50:00,153.735,153.86,153.705,153.845,705600000.0
2009-06-01 03:55:00,153.82,153.94,153.705,153.705,937000000.0
2009-06-01 04:00:00,153.73,153.955,153.7,153.865,755000000.0
2009-06-01 04:05:00,153.86,153.87,153.835,153.84,284200000.0
2009-06-01 04:10:00,153.835,153.875,153.83,153.85,325200000.0
2009-06-01 04:15:00,153.855,153.91,153.84,153.91,618600000.0
2009-06-01 04:20:00,153.915,154.065,153.915,154.005,434600000.0
2009-06-01 04:25:00,154.005,154.105,153.93,153.98,570400000.0
2009-06-01 04:30:00,153.99,154.03,153.9,153.94,1018900000.0
2009-06-01 04:35:00,153.935,154.0,153.865,153.97,409200000.0
2009-06-01 04:40:00,153.97,154.015,153.865,153.96,780800000.0
2009-06-01 04:45:00,153.975,153.975,153.895,153.92,588000000.0
2009-06-01 04:50:00,153.92,153.965,153.885,153.915,489400000.0
2009-06-01 04:55:00,153.915,153.96,153.865,153.885,329400000.0
2009-06-01 05:00:00,153.9,153.97,153.895,153.91,447400000.0
2009-06-01 05:05:00,153.915,153.95,153.89,153.935,273304008.0
2009-06-01 05:10:00,153.975,153.975,153.88,153.88,293200000.0
2009-06-01 05:15:00,153.88,153.935,153.835,153.86,479800000.0
2009-06-01 05:20:00,153.86,153.89,153.845,153.855,124400000.0
2009-06-01 05:25:00,153.825,153.905,153.79,153.81,538200000.0
2009-06-01 05:30:00,153.81,153.905,153.81,153.89,489000000.0
2009-06-01 05:35:00,153.89,153.925,153.85,153.905,376400000.0
2009-06-01 05:40:00,153.92,153.94,153.85,153.9,545000000.0
2009-06-01 05:45:00,153.89,154.05,153.875,154.01,1434800000.0
2009-06-01 05:50:00,154.01,154.07,153.83,154.015,1543600000.0
2009-06-01 05:55:00,154.045,154.125,153.98,154.095,1128800000.0
2009-06-01 06:00:00,154.095,154.165,154.0,154.05,684200000.0
2009-06-01 06:05:00,154.03,154.12,154.03,154.045,402000000.0
2009-06-01 06:10:00,154.045,154.05,154.005,154.04,223000000.0
2009-06-01 06:15:00,154.04,154.07,154.0,154.055,616600000.0
2009-06-01 06:20:00,154.07,154.25,154.05,154.24,658400000.0
2009-06-01 06:25:00,154.235,154.475,154.225,154.475,779600000.0
2009-06-01 06:30:00,154.475,154.475,154.28,154.29,927600000.0
2009-06-01 06:35:00,154.29,154.345,154.29,154.305,644200000.0
2009-06-01 06:40:00,154.305,154.4,154.295,154.39,507400000.0
2009-06-01 06:45:00,154.4,154.47,154.365,154.415,603400000.0
2009-06-01 06:50:00,154.41,154.495,154.385,154.485,790400000.0
2009-06-01 06:55:00,154.47,154.565,154.45,154.49,1146200000.0
2009-06-01 07:00:00,154.495,154.545,154.425,154.44,633400000.0
2009-06-01 07:05:00,154.44,154.465,154.4,154.435,298400000.0
2009-06-01 07:10:00,154.44,154.485,154.385,154.445,505593608.0
2009-06-01 07:15:00,154.44,154.615,154.42,154.535,1247441604.0
2009-06-01 07:20:00,154.535,154.655,154.425,154.57,1233400000.0
2009-06-01 07:25:00,154.565,154.57,154.505,154.565,432800000.0
2009-06-01 07:30:00,154.565,154.565,154.43,154.43,562200000.0
2009-06-01 07:35:00,154.435,154.49,154.38,154.47,624220802.0
2009-06-01 07:40:00,154.465,154.56,154.44,154.54,719000000.0
2009-06-01 07:45:00,154.545,154.59,154.425,154.425,380000000.0
2009-06-01 07:50:00,154.43,154.435,154.325,154.36,432800000.0
2009-06-01 07:55:00,154.36,154.43,154.29,154.355,481000000.0
2009-06-01 08:00:00,154.365,154.4,154.225,154.225,624200000.0
2009-06-01 08:05:00,154.225,154.29,154.15,154.23,875000000.0
2009-06-01 08:10:00,154.24,154.475,154.195,154.415,2504400000.0
2009-06-01 08:15:00,154.415,154.58,154.41,154.57,1581400000.0
2009-06-01 08:20:00,154.565,154.62,154.47,154.565,1617000000.0
2009-06-01 08:25:00,154.57,154.58,154.325,154.335,1535200000.0
2009-06-01 08:30:00,154.34,154.41,154.255,154.38,1145800000.0
2009-06-01 08:35:00,154.39,154.52,154.37,154.415,1059200000.0
2009-06-01 08:40:00,154.405,154.555,154.405,154.435,1167400000.0
2009-06-01 08:45:00,154.435,154.585,154.395,154.545,2018800000.0
2009-06-01 08:50:00,154.54,154.87,154.535,154.655,1590000000.0
2009-06-01 08:55:00,154.66,154.76,154.53,154.645,1198200000.0
2009-06-01 09:00:00,154.65,154.785,154.45,154.62,952000000.0
2009-06-01 09:05:00,154.62,154.89,154.59,154.79,1024600000.0
2009-06-01 09:10:00,154.79,154.985,154.725,154.79,1161600000.0
2009-06-01 09:15:00,154.775,154.96,154.77,154.815,800450000.0
2009-06-01 09:20:00,154.805,154.96,154.74,154.88,1134400000.0
2009-06-01 09:25:00,154.89,155.06,154.84,154.87,1200600000.0
2009-06-01 09:30:00,154.87,155.195,154.87,155.185,1365650000.0
2009-06-01 09:35:00,155.175,155.215,154.91,154.945,1121100000.0
2009-06-01 09:40:00,154.955,155.295,154.93,155.155,1125250000.0
2009-06-01 09:45:00,155.145,155.275,155.055,155.1,1074400000.0
2009-06-01 09:50:00,155.1,155.125,155.035,155.04,871800000.0
2009-06-01 09:55:00,155.04,155.19,155.04,155.145,769600000.0
2009-06-01 10:00:00,155.14,155.32,155.135,155.14,995400000.0
2009-06-01 10:05:00,155.14,155.445,155.135,155.385,1131200000.0
2009-06-01 10:10:00,155.4,155.4,155.08,155.225,1043300000.0
2009-06-01 10:15:00,155.225,155.515,155.225,155.415,1601799999.0
2009-06-01 10:20:00,155.415,155.45,155.25,155.3,987400000.0
2009-06-01 10:25:00,155.305,155.335,155.18,155.21,910000000.0
2009-06-01 10:30:00,155.215,155.28,155.135,155.185,910600000.0
2009-06-01 10:35:00,155.185,155.26,155.075,155.09,1082600000.0
2009-06-01 10:40:00,155.095,155.145,154.99,155.09,904200000.0
2009-06-01 10:45:00,155.095,155.105,154.88,154.95,868200000.0
2009-06-01 10:50:00,154.95,154.96,154.815,154.815,803800000.0
2009-06-01 10:55:00,154.825,154.83,154.67,154.74,825600000.0
2009-06-01 11:00:00,154.745,155.05,154.725,154.995,1098200000.0
2009-06-01 11:05:00,154.98,155.145,154.97,155.015,837600000.0
2009-06-01 11:10:00,155.015,155.17,155.005,155.14,1109800000.0
2009-06-01 11:15:00,155.14,155.225,155.065,155.12,1060400000.0
2009-06-01 11:20:00,155.13,155.145,154.89,154.96,1228500000.0
2009-06-01 11:25:00,154.96,155.0,154.89,154.94,958000000.0
2009-06-01 11:30:00,154.93,155.07,154.82,155.07,1337000000.0
2009-06-01 11:35:00,155.055,155.09,154.965,155.06,716000000.0
2009-06-01 11:40:00,155.07,155.095,154.985,155.06,897400000.0
2009-06-01 11:45:00,155.05,155.165,155.005,155.075,1434400000.0
2009-06-01 11:50:00,155.065,155.08,154.955,154.98,1071000000.0
2009-06-01 11:55:00,154.99,155.015,154.84,154.895,1097200000.0
2009-06-01 12:00:00,154.9,155.16,154.895,155.07,1181600000.0
2009-06-01 12:05:00,155.07,155.1,155.03,155.04,1231000000.0
2009-06-01 12:10:00,155.04,155.17,154.96,155.005,1515399999.0
2009-06-01 12:15:00,155.0,155.21,155.0,155.155,1273800000.0
2009-06-01 12:20:00,155.155,155.265,155.145,155.195,770000000.0
2009-06-01 12:25:00,155.19,155.245,155.12,155.22,940800000.0
2009-06-01 12:30:00,155.22,155.28,155.165,155.22,1115800000.0
2009-06-01 12:35:00,155.22,155.235,155.075,155.18,1141000000.0
2009-06-01 12:40:00,155.18,155.295,155.155,155.275,882000000.0
2009-06-01 12:45:00,155.275,155.28,155.115,155.145,1813400000.0
2009-06-01 12:50:00,155.145,155.21,155.125,155.15,734200000.0
2009-06-01 12:55:00,155.16,155.225,155.16,155.18,991400000.0
2009-06-01 13:00:00,155.18,155.315,155.17,155.28,1437600001.0
2009-06-01 13:05:00,155.27,155.27,155.15,155.2,830600000.0
2009-06-01 13:10:00,155.2,155.22,155.1,155.13,925600000.0
2009-06-01 13:15:00,155.13,155.13,154.9,155.1,1092000000.0
2009-06-01 13:20:00,155.1,155.215,155.075,155.215,655400000.0
2009-06-01 13:25:00,155.205,155.425,155.17,155.4,440400000.0
2009-06-01 13:30:00,155.4,155.42,155.13,155.275,1086000000.0
2009-06-01 13:35:00,155.28,155.335,155.205,155.25,1274800000.0
2009-06-01 13:40:00,155.25,155.29,155.145,155.215,1201200000.0
2009-06-01 13:45:00,155.225,155.355,155.17,155.335,977400000.0
2009-06-01 13:50:00,155.35,155.485,155.35,155.385,682000000.0
2009-06-01 13:55:00,155.395,155.555,155.39,155.415,642200000.0
2009-06-01 14:00:00,155.405,155.45,155.315,155.36,866000000.0
2009-06-01 14:05:00,155.36,155.42,155.21,155.27,1251800000.0
2009-06-01 14:10:00,155.27,155.385,155.26,155.385,790200000.0
2009-06-01 14:15:00,155.385,155.59,155.37,155.545,1202800000.0
2009-06-01 14:20:00,155.545,155.645,155.515,155.54,851200000.0
2009-06-01 14:25:00,155.54,155.6,155.51,155.57,880000000.0
2009-06-01 14:30:00,155.56,156.155,155.56,156.08,1672600000.0
2009-06-01 14:35:00,156.085,156.31,156.025,156.25,1377400000.0
2009-06-01 14:40:00,156.26,156.52,156.19,156.31,1601000000.0
2009-06-01 14:45:00,156.325,156.505,156.275,156.275,1565500000.0
2009-06-01 14:50:00,156.28,156.29,156.11,156.145,1041000000.0
2009-06-01 14:55:00,156.155,156.26,156.08,156.17,1073200000.0
2009-06-01 15:00:00,156.17,156.405,156.155,156.28,1286400000.0
2009-06-01 15:05:00,156.295,156.51,156.27,156.405,1153899999.0
2009-06-01 15:10:00,156.415,156.745,156.34,156.745,1562200000.0
2009-06-01 15:15:00,156.73,156.77,156.4,156.51,1563400000.0
2009-06-01 15:20:00,156.505,156.7,156.5,156.66,1518000000.0
2009-06-01 15:25:00,156.65,156.74,156.58,156.725,1277400000.0
2009-06-01 15:30:00,156.725,156.815,156.685,156.73,1241200000.0
2009-06-01 15:35:00,156.73,156.815,156.625,156.635,1160800000.0
2009-06-01 15:40:00,156.635,156.885,156.575,156.865,1426900001.0
2009-06-01 15:45:00,156.875,156.945,156.745,156.79,1115200000.0
2009-06-01 15:50:00,156.79,156.995,156.785,156.95,1120000000.0
2009-06-01 15:55:00,156.935,157.155,156.935,157.035,1317000000.0
2009-06-01 16:00:00,157.025,157.695,157.025,157.46,1315800000.0
2009-06-01 16:05:00,157.46,157.865,157.46,157.76,1326900000.0
2009-06-01 16:10:00,157.755,157.92,157.67,157.755,1254200000.0
2009-06-01 16:15:00,157.755,158.09,157.74,158.01,1388400000.0
2009-06-01 16:20:00,158.01,158.145,157.865,158.075,1175900000.0
2009-06-01 16:25:00,158.07,158.2,157.875,157.89,1388400000.0
2009-06-01 16:30:00,157.89,157.955,157.79,157.815,1257000000.0
2009-06-01 16:35:00,157.81,158.05,157.81,158.05,1687600000.0
2009-06-01 16:40:00,158.065,158.135,157.97,158.09,1219000000.0
2009-06-01 16:45:00,158.1,158.415,158.09,158.31,1143200000.0
2009-06-01 16:50:00,158.31,158.385,158.205,158.36,909800000.0
2009-06-01 16:55:00,158.365,158.765,158.335,158.715,1110400000.0
2009-06-01 17:00:00,158.72,158.755,158.54,158.62,1266200000.0
2009-06-01 17:05:00,158.62,158.785,158.545,158.69,1210800000.0
2009-06-01 17:10:00,158.695,158.74,158.6,158.635,1146600000.0
2009-06-01 17:15:00,158.625,158.665,158.505,158.56,939000000.0
2009-06-01 17:20:00,158.555,158.79,158.545,158.705,1123500000.0
2009-06-01 17:25:00,158.705,158.955,158.64,158.87,939200000.0
2009-06-01 17:30:00,158.87,158.905,158.76,158.765,944000000.0
2009-06-01 17:35:00,158.76,158.87,158.74,158.77,1026600001.0
2009-06-01 17:40:00,158.77,158.955,158.77,158.85,1077600000.0
2009-06-01 17:45:00,158.85,159.19,158.85,159.135,922400000.0
2009-06-01 17:50:00,159.15,159.165,158.915,158.925,791200000.0
2009-06-01 17:55:00,158.925,159.01,158.735,158.775,829400000.0
2009-06-01 18:00:00,158.775,158.775,158.375,158.385,1295200000.0
2009-06-01 18:05:00,158.38,158.455,158.285,158.45,965300000.0
2009-06-01 18:10:00,158.445,158.86,158.435,158.84,903600000.0
2009-06-01 18:15:00,158.825,158.855,158.65,158.795,857400000.0
2009-06-01 18:20:00,158.785,158.865,158.62,158.64,887400000.0
2009-06-01 18:25:00,158.655,158.735,158.585,158.72,1055600000.0
2009-06-01 18:30:00,158.715,158.805,158.66,158.775,428000000.0
2009-06-01 18:35:00,158.775,159.08,158.77,159.035,989600000.0
2009-06-01 18:40:00,159.05,159.08,158.84,158.93,756200000.0
2009-06-01 18:45:00,158.935,159.03,158.72,158.73,664600000.0
2009-06-01 18:50:00,158.745,158.775,158.63,158.68,736600000.0
2009-06-01 18:55:00,158.685,158.895,158.66,158.81,817400000.0
2009-06-01 19:00:00,158.815,158.875,158.725,158.805,615800000.0
2009-06-01 19:05:00,158.8,158.82,158.735,158.815,459000000.0
2009-06-01 19:10:00,158.82,158.835,158.705,158.755,463000000.0
2009-06-01 19:15:00,158.76,158.775,158.695,158.72,330200000.0
2009-06-01 19:20:00,158.72,158.8,158.67,158.785,411200000.0
2009-06-01 19:25:00,158.785,158.86,158.78,158.835,258200000.0
2009-06-01 19:30:00,158.83,158.905,158.765,158.765,633800000.0
2009-06-01 19:35:00,158.765,158.8,158.595,158.645,381200000.0
2009-06-01 19:40:00,158.66,158.69,158.595,158.655,859800000.0
2009-06-01 19:45:00,158.66,158.79,158.64,158.735,530200000.0
2009-06-01 19:50:00,158.735,158.765,158.68,158.685,502000000.0
2009-06-01 19:55:00,158.69,158.92,158.685,158.895,675000000.0
2009-06-01 20:00:00,158.895,159.025,158.875,158.945,1176200000.0
2009-06-01 20:05:00,158.945,158.965,158.885,158.885,533800000.0
2009-06-01 20:10:00,158.9,158.9,158.81,158.84,587400000.0
2009-06-01 20:15:00,158.84,158.99,158.81,158.87,592600000.0
2009-06-01 20:20:00,158.86,158.9,158.79,158.835,487200000.0
2009-06-01 20:25:00,158.845,158.98,158.78,158.86,670200000.0
2009-06-01 20:30:00,158.86,158.88,158.665,158.705,743600000.0
2009-06-01 20:35:00,158.71,158.77,158.64,158.685,558800000.0
2009-06-01 20:40:00,158.685,158.87,158.68,158.84,536800000.0
2009-06-01 20:45:00,158.835,158.845,158.625,158.625,367400000.0
2009-06-01 20:50:00,158.625,158.7,158.6,158.695,510200000.0
2009-06-01 20:55:00,158.685,158.775,158.655,158.705,673400000.0
2009-06-01 21:00:00,158.7,158.72,158.605,158.675,495000000.0
2009-06-01 21:05:00,158.675,158.745,158.535,158.615,588400000.0
2009-06-01 21:10:00,158.615,158.85,158.555,158.685,766400000.0
2009-06-01 21:15:00,158.685,158.765,158.63,158.765,310200000.0
2009-06-01 21:20:00,158.755,159.035,158.75,158.96,403800000.0
2009-06-01 21:25:00,158.95,159.045,158.885,158.98,714000000.0
2009-06-01 21:30:00,158.98,159.06,158.96,158.99,443400000.0
2009-06-01 21:35:00,158.99,159.145,158.89,158.995,464000000.0
2009-06-01 21:40:00,158.995,159.03,158.94,158.94,469800000.0
2009-06-01 21:45:00,158.94,158.94,158.765,158.785,426000000.0
2009-06-01 21:50:00,158.79,158.905,158.785,158.895,642000000.0
2009-06-01 21:55:00,158.895,158.895,158.735,158.835,400400000.0
2009-06-01 22:00:00,158.835,158.87,158.595,158.625,562600000.0
2009-06-01 22:05:00,158.63,158.82,158.615,158.775,291900000.0
2009-06-01 22:10:00,158.78,158.85,158.74,158.8,409400000.0
2009-06-01 22:15:00,158.795,158.87,158.79,158.82,311200000.0
2009-06-01 22:20:00,158.81,158.87,158.8,158.81,173600000.0
2009-06-01 22:25:00,158.81,158.855,158.81,158.845,66400000.0
2009-06-01 22:30:00,158.85,158.87,158.835,158.855,113800000.0
2009-06-01 22:35:00,158.86,158.97,158.85,158.965,190200000.0
2009-06-01 22:40:00,158.955,159.0,158.92,158.975,150400000.0
2009-06-01 22:45:00,158.955,158.98,158.935,158.96,237000000.0
2009-06-01 22:50:00,158.96,159.0,158.885,158.975,162800000.0
2009-06-01 22:55:00,158.975,159.005,158.765,158.78,397400000.0
2009-06-01 23:00:00,158.705,158.805,158.645,158.695,218600000.0
2009-06-01 23:05:00,158.7,158.735,158.665,158.7,167000000.0
2009-06-01 23:10:00,158.7,158.725,158.68,158.69,53200000.0
2009-06-01 23:15:00,158.69,158.7,158.55,158.645,86400000.0
2009-06-01 23:20:00,158.645,158.73,158.62,158.73,41800000.0
2009-06-01 23:25:00,158.74,158.815,158.74,158.785,142400000.0
2009-06-01 23:30:00,158.785,158.79,158.775,158.79,46000000.0
2009-06-01 23:35:00,158.79,158.83,158.73,158.785,93400000.0
2009-06-01 23:40:00,158.78,158.845,158.7,158.74,137600000.0
2009-06-01 23:45:00,158.745,158.745,158.63,158.64,247600000.0
2009-06-01 23:50:00,158.645,158.755,158.57,158.6,188500000.0
2009-06-01 23:55:00,158.6,158.79,158.6,158.79,69000000.0
2009-06-02 00:00:00,158.79,158.83,158.78,158.785,148200000.0
2009-06-02 00:05:00,158.785,158.785,158.735,158.775,100600000.0
2009-06-02 00:10:00,158.76,158.81,158.74,158.745,93600000.0
2009-06-02 00:15:00,158.74,158.8,158.74,158.775,84000000.0
2009-06-02 00:20:00,158.745,158.805,158.696,158.8,204200000.0
2009-06-02 00:25:00,158.8,158.81,158.685,158.725,117000000.0
2009-06-02 00:30:00,158.72,158.735,158.715,158.735,52600000.0
2009-06-02 00:35:00,158.77,158.775,158.72,158.755,58800000.0
2009-06-02 00:40:00,158.76,158.78,158.725,158.735,79800000.0
2009-06-02 00:45:00,158.755,158.78,158.745,158.745,48000000.0
2009-06-02 00:50:00,158.745,158.76,158.68,158.715,153400000.0
2009-06-02 00:55:00,158.715,158.765,158.67,158.705,125600000.0
2009-06-02 01:00:00,158.705,158.77,158.675,158.725,157200000.0
2009-06-02 01:05:00,158.7,158.735,158.535,158.58,166600000.0
2009-06-02 01:10:00,158.585,158.615,158.485,158.52,382400000.0
2009-06-02 01:15:00,158.515,158.545,158.48,158.51,192600000.0
2009-06-02 01:20:00,158.54,158.57,158.515,158.55,134200000.0
2009-06-02 01:25:00,158.54,158.59,158.54,158.56,103600000.0
2009-06-02 01:30:00,158.565,158.575,158.54,158.555,71200000.0
2009-06-02 01:35:00,158.55,158.56,158.51,158.555,94600000.0
2009-06-02 01:40:00,158.55,158.555,158.48,158.515,178600000.0
2009-06-02 01:45:00,158.51,158.54,158.49,158.525,99200000.0
2009-06-02 01:50:00,158.525,158.585,158.525,158.58,123800000.0
2009-06-02 01:55:00,158.58,158.76,158.58,158.74,332600000.0
2009-06-02 02:00:00,158.735,158.74,158.27,158.27,738800000.0
2009-06-02 02:05:00,158.285,158.345,158.095,158.1,702400000.0
2009-06-02 02:10:00,158.1,158.165,157.945,157.955,448400000.0
2009-06-02 02:15:00,157.97,158.13,157.945,158.02,453600000.0
2009-06-02 02:20:00,158.03,158.055,157.99,157.99,477000000.0
2009-06-02 02:25:00,157.985,158.125,157.955,158.115,399400000.0
2009-06-02 02:30:00,158.115,158.115,157.73,157.745,695000000.0
2009-06-02 02:35:00,157.745,157.945,157.71,157.92,582400000.0
2009-06-02 02:40:00,157.92,157.96,157.83,157.86,561400000.0
2009-06-02 02:45:00,157.86,157.955,157.825,157.955,674600000.0
2009-06-02 02:50:00,157.965,158.09,157.915,158.025,696600000.0
2009-06-02 02:55:00,158.025,158.295,158.025,158.225,698200000.0
2009-06-02 03:00:00,158.23,158.37,158.185,158.195,655400000.0
2009-06-02 03:05:00,158.195,158.21,158.015,158.015,557800000.0
2009-06-02 03:10:00,158.015,158.05,157.955,158.045,433200000.0
2009-06-02 03:15:00,158.045,158.175,158.025,158.16,422600000.0
2009-06-02 03:20:00,158.16,158.22,158.16,158.21,537800000.0
2009-06-02 03:25:00,158.21,158.385,158.19,158.385,717800000.0
2009-06-02 03:30:00,158.385,158.72,158.33,158.655,874800000.0
2009-06-02 03:35:00,158.65,158.8,158.61,158.61,626800000.0
2009-06-02 03:40:00,158.615,158.615,158.445,158.46,610000000.0
2009-06-02 03:45:00,158.455,158.525,158.405,158.485,386600000.0
2009-06-02 03:50:00,158.5,158.59,158.46,158.51,471400000.0
2009-06-02 03:55:00,158.485,158.485,158.305,158.375,477600000.0
2009-06-02 04:00:00,158.365,158.385,158.205,158.205,431400000.0
2009-06-02 04:05:00,158.195,158.265,158.145,158.245,424800000.0
2009-06-02 04:10:00,158.245,158.295,158.16,158.23,516600000.0
2009-06-02 04:15:00,158.24,158.24,158.185,158.215,286000000.0
2009-06-02 04:20:00,158.24,158.295,158.22,158.23,265000000.0
2009-06-02 04:25:00,158.23,158.3,158.175,158.24,455400000.0
2009-06-02 04:30:00,158.24,158.31,158.205,158.25,309600000.0
2009-06-02 04:35:00,158.255,158.275,158.215,158.24,314600000.0
2009-06-02 04:40:00,158.24,158.31,158.23,158.275,152000000.0
2009-06-02 04:45:00,158.28,158.3,158.185,158.21,478200000.0
2009-06-02 04:50:00,158.21,158.235,158.155,158.225,546000000.0
2009-06-02 04:55:00,158.225,158.265,158.215,158.245,165600000.0
2009-06-02 05:00:00,158.25,158.4,158.24,158.325,324600000.0
2009-06-02 05:05:00,158.33,158.4,158.325,158.365,244400000.0
2009-06-02 05:10:00,158.365,158.445,158.325,158.36,343800000.0
2009-06-02 05:15:00,158.375,158.425,158.255,158.325,452600000.0
2009-06-02 05:20:00,158.33,158.425,158.33,158.38,197600000.0
2009-06-02 05:25:00,158.365,158.445,158.34,158.345,244600000.0
2009-06-02 05:30:00,158.34,158.435,158.34,158.425,291800000.0
2009-06-02 05:35:00,158.43,158.56,158.42,158.56,250000000.0
2009-06-02 05:40:00,158.56,158.58,158.47,158.485,370800000.0
2009-06-02 05:45:00,158.485,158.52,158.43,158.43,399600000.0
2009-06-02 05:50:00,158.42,158.505,158.385,158.44,424000000.0
2009-06-02 05:55:00,158.445,158.56,158.405,158.515,411800000.0
2009-06-02 06:00:00,158.535,158.535,158.46,158.53,170000000.0
2009-06-02 06:05:00,158.525,158.55,158.415,158.45,315400000.0
2009-06-02 06:10:00,158.45,158.515,158.385,158.4,347200000.0
2009-06-02 06:15:00,158.4,158.465,158.35,158.405,451000000.0
2009-06-02 06:20:00,158.41,158.46,158.32,158.36,403600000.0
2009-06-02 06:25:00,158.375,158.425,158.365,158.4,180600000.0
2009-06-02 06:30:00,158.405,158.57,158.345,158.5,599200000.0
2009-06-02 06:35:00,158.495,158.505,158.395,158.395,403800000.0
2009-06-02 06:40:00,158.4,158.52,158.4,158.51,263200000.0
2009-06-02 06:45:00,158.515,158.66,158.49,158.66,525200000.0
2009-06-02 06:50:00,158.66,158.79,158.66,158.7,308400000.0
2009-06-02 06:55:00,158.7,158.725,158.635,158.65,478400000.0
2009-06-02 07:00:00,158.655,158.68,158.61,158.665,430200000.0
2009-06-02 07:05:00,158.635,158.65,158.595,158.605,302800000.0
2009-06-02 07:10:00,158.61,158.62,158.46,158.48,332600000.0
2009-06-02 07:15:00,158.48,158.5,158.435,158.445,363600000.0
2009-06-02 07:20:00,158.445,158.49,158.41,158.445,356800000.0
2009-06-02 07:25:00,158.425,158.475,158.385,158.39,241000000.0
2009-06-02 07:30:00,158.395,158.52,158.385,158.49,273400000.0
2009-06-02 07:35:00,158.485,158.525,158.335,158.4,475800000.0
2009-06-02 07:40:00,158.41,158.425,158.21,158.21,440400000.0
2009-06-02 07:45:00,158.21,158.305,158.2,158.225,656000000.0
2009-06-02 07:50:00,158.225,158.225,157.94,157.975,1279400000.0
2009-06-02 07:55:00,157.975,158.055,157.91,157.96,760800000.0
2009-06-02 08:00:00,157.97,157.995,157.72,157.765,851900000.0
2009-06-02 08:05:00,157.765,157.78,157.505,157.715,1170700000.0
2009-06-02 08:10:00,157.715,157.855,157.665,157.745,852000000.0
2009-06-02 08:15:00,157.745,157.985,157.74,157.96,671600000.0
2009-06-02 08:20:00,157.955,157.98,157.805,157.93,653600000.0
2009-06-02 08:25:00,157.925,157.945,157.805,157.88,595600000.0
2009-06-02 08:30:00,157.875,157.92,157.835,157.905,1299800000.0
2009-06-02 08:35:00,157.905,157.955,157.77,157.825,2358200001.0
2009-06-02 08:40:00,157.825,157.895,157.79,157.84,1908000001.0
2009-06-02 08:45:00,157.845,157.85,157.645,157.655,1675399999.0
2009-06-02 08:50:00,157.655,157.69,157.45,157.67,1745000000.0
2009-06-02 08:55:00,157.66,157.785,157.575,157.78,1963400000.0
2009-06-02 09:00:00,157.785,157.865,157.66,157.72,2560600000.0
2009-06-02 09:05:00,157.72,157.885,157.71,157.865,1882200001.0
2009-06-02 09:10:00,157.855,158.085,157.825,157.94,2127600000.0
2009-06-02 09:15:00,157.935,158.045,157.795,157.86,1435600001.0
2009-06-02 09:20:00,157.86,157.865,157.65,157.65,2090600001.0
2009-06-02 09:25:00,157.645,157.795,157.585,157.61,1948000000.0
2009-06-02 09:30:00,157.61,157.65,157.495,157.56,2255400000.0
2009-06-02 09:35:00,157.56,157.8,157.505,157.76,1749400000.0
2009-06-02 09:40:00,157.755,157.9,157.73,157.85,1563800000.0
2009-06-02 09:45:00,157.85,158.065,157.825,158.015,2661000003.0
2009-06-02 09:50:00,158.015,158.26,158.015,158.17,1767200000.0
2009-06-02 09:55:00,158.175,158.23,158.075,158.13,2449000001.0
2009-06-02 10:00:00,158.135,158.365,158.135,158.23,2182400000.0
2009-06-02 10:05:00,158.225,158.295,158.19,158.235,1395800000.0
2009-06-02 10:10:00,158.235,158.255,158.025,158.05,2157000001.0
2009-06-02 10:15:00,158.05,158.085,157.915,157.99,1662800000.0
2009-06-02 10:20:00,157.995,158.215,157.95,158.185,1562600000.0
2009-06-02 10:25:00,158.185,158.22,158.09,158.21,1635000001.0
2009-06-02 10:30:00,158.21,158.35,158.065,158.075,1731400000.0
2009-06-02 10:35:00,158.075,158.23,158.04,158.13,1882799999.0
2009-06-02 10:40:00,158.13,158.27,158.105,158.22,3243000001.0
2009-06-02 10:45:00,158.22,158.235,158.125,158.13,2551000001.0
2009-06-02 10:50:00,158.13,158.145,157.915,157.945,2254400000.0
2009-06-02 10:55:00,157.945,158.055,157.875,157.915,1854800001.0
2009-06-02 11:00:00,157.915,157.95,157.86,157.9,2544400000.0
2009-06-02 11:05:00,157.89,157.905,157.685,157.7,2683600000.0
2009-06-02 11:10:00,157.705,158.0,157.705,157.805,2579600000.0
2009-06-02 11:15:00,157.805,157.89,157.335,157.37,2562600000.0
2009-06-02 11:20:00,157.37,157.55,157.295,157.385,1775600000.0
2009-06-02 11:25:00,157.38,157.44,157.23,157.23,2352900000.0
2009-06-02 11:30:00,157.235,157.47,157.2,157.295,2237600000.0
2009-06-02 11:35:00,157.295,157.3,157.03,157.12,2170200004.0
2009-06-02 11:40:00,157.125,157.38,157.035,157.355,2209400001.0
2009-06-02 11:45:00,157.345,157.42,157.225,157.255,1976000000.0
2009-06-02 11:50:00,157.255,157.38,157.03,157.05,2848200000.0
2009-06-02 11:55:00,157.04,157.425,156.955,157.3,2125600000.0
2009-06-02 12:00:00,157.285,157.57,157.285,157.365,3268600002.0
2009-06-02 12:05:00,157.365,157.585,157.365,157.51,3305399998.0
2009-06-02 12:10:00,157.515,157.57,157.435,157.55,2536200000.0
2009-06-02 12:15:00,157.545,157.59,157.45,157.56,2233000000.0
2009-06-02 12:20:00,157.575,157.61,157.335,157.385,1986200000.0
2009-06-02 12:25:00,157.38,157.38,156.995,157.05,2239100000.0
2009-06-02 12:30:00,157.045,157.16,156.97,157.13,1709800000.0
2009-06-02 12:35:00,157.13,157.2,156.875,157.06,1985900000.0
2009-06-02 12:40:00,157.055,157.235,157.055,157.085,1857800000.0
2009-06-02 12:45:00,157.085,157.33,157.07,157.3,1951200000.0
2009-06-02 12:50:00,157.3,157.365,157.035,157.345,1987800001.0
2009-06-02 12:55:00,157.345,157.42,157.11,157.26,1620999999.0
2009-06-02 13:00:00,157.255,157.32,157.145,157.295,1427800000.0
2009-06-02 13:05:00,157.3,157.355,157.2,157.27,1288600000.0
2009-06-02 13:10:00,157.275,157.405,157.185,157.28,1745399999.0
2009-06-02 13:15:00,157.28,157.42,157.25,157.355,1755800000.0
2009-06-02 13:20:00,157.355,157.42,157.26,157.4,1272400000.0
2009-06-02 13:25:00,157.4,157.4,157.31,157.38,832800000.0
2009-06-02 13:30:00,157.375,157.435,157.185,157.255,1238200000.0
2009-06-02 13:35:00,157.255,157.28,156.875,156.98,1965800000.0
2009-06-02 13:40:00,156.975,157.22,156.915,157.185,1878400000.0
2009-06-02 13:45:00,157.185,157.22,157.085,157.2,2183999999.0
2009-06-02 13:50:00,157.2,157.32,157.185,157.305,1248600000.0
2009-06-02 13:55:00,157.315,157.435,157.275,157.355,1837800000.0
2009-06-02 14:00:00,157.35,157.44,157.29,157.33,2235800000.0
2009-06-02 14:05:00,157.32,157.44,157.23,157.285,1690200000.0
2009-06-02 14:10:00,157.28,157.375,157.14,157.315,1051600000.0
2009-06-02 14:15:00,157.315,157.325,157.15,157.19,1297600000.0
2009-06-02 14:20:00,157.19,157.35,157.155,157.305,1225600000.0
2009-06-02 14:25:00,157.305,157.405,157.25,157.345,1025800000.0
2009-06-02 14:30:00,157.345,157.465,157.28,157.345,1388400000.0
2009-06-02 14:35:00,157.345,157.35,157.175,157.205,1285800000.0
2009-06-02 14:40:00,157.205,157.25,157.125,157.215,1586400000.0
2009-06-02 14:45:00,157.21,157.265,157.075,157.09,1191200000.0
2009-06-02 14:50:00,157.095,157.245,157.095,157.17,926600000.0
2009-06-02 14:55:00,157.175,157.325,157.13,157.3,822600000.0
2009-06-02 15:00:00,157.3,157.38,157.165,157.36,1124200000.0
2009-06-02 15:05:00,157.36,157.36,157.215,157.225,1488400000.0
2009-06-02 15:10:00,157.225,157.45,157.185,157.38,1739300000.0
2009-06-02 15:15:00,157.37,157.375,157.22,157.27,1161200001.0
2009-06-02 15:20:00,157.28,157.285,157.185,157.25,1859800000.0
2009-06-02 15:25:00,157.24,157.375,157.2,157.33,2024200000.0
2009-06-02 15:30:00,157.33,157.395,157.17,157.21,1686600000.0
2009-06-02 15:35:00,157.205,157.395,157.2,157.395,1411800000.0
2009-06-02 15:40:00,157.4,157.635,157.365,157.505,1841300000.0
2009-06-02 15:45:00,157.505,157.535,157.375,157.405,1697600000.0
2009-06-02 15:50:00,157.405,157.575,157.375,157.52,2014800000.0
2009-06-02 15:55:00,157.52,157.74,157.485,157.735,1716400000.0
2009-06-02 16:00:00,157.735,158.52,157.735,158.495,2313400001.0
2009-06-02 16:05:00,158.505,158.735,158.47,158.5,2072100000.0
2009-06-02 16:10:00,158.5,158.7,158.39,158.445,2469000000.0
2009-06-02 16:15:00,158.45,158.52,158.25,158.34,2486000000.0
2009-06-02 16:20:00,158.325,158.46,158.3,158.385,2064600001.0
2009-06-02 16:25:00,158.385,158.545,158.32,158.51,2340600000.0
2009-06-02 16:30:00,158.505,158.7,158.495,158.645,2516800000.0
2009-06-02 16:35:00,158.64,158.875,158.54,158.75,2273000000.0
2009-06-02 16:40:00,158.745,159.14,158.745,159.14,1961500000.0
2009-06-02 16:45:00,159.14,159.225,159.06,159.15,2716700000.0
2009-06-02 16:50:00,159.145,159.19,158.88,158.965,2818200000.0
2009-06-02 16:55:00,158.965,158.985,158.705,158.925,2056000000.0
2009-06-02 17:00:00,158.93,159.02,158.86,158.955,2326200000.0
2009-06-02 17:05:00,158.955,158.98,158.78,158.81,1997000001.0
2009-06-02 17:10:00,158.81,158.84,158.665,158.665,2392200001.0
2009-06-02 17:15:00,158.665,158.81,158.64,158.68,1884400000.0
2009-06-02 17:20:00,158.695,158.76,158.665,158.71,1012800000.0
2009-06-02 17:25:00,158.705,158.705,158.345,158.365,998900000.0
2009-06-02 17:30:00,158.365,158.455,158.3,158.3,1061200000.0
2009-06-02 17:35:00,158.3,158.345,158.15,158.15,1187800000.0
2009-06-02 17:40:00,158.15,158.235,158.09,158.19,949400000.0
2009-06-02 17:45:00,158.19,158.275,157.985,158.03,952600000.0
2009-06-02 17:50:00,158.03,158.155,157.96,158.05,1101200000.0
2009-06-02 17:55:00,158.055,158.13,158.04,158.06,1228800000.0
2009-06-02 18:00:00,158.06,158.085,157.93,158.065,1148000000.0
2009-06-02 18:05:00,158.065,158.07,157.97,158.015,918200000.0
2009-06-02 18:10:00,158.015,158.225,157.985,158.165,889200000.0
2009-06-02 18:15:00,158.16,158.255,158.135,158.185,803000000.0
2009-06-02 18:20:00,158.175,158.285,158.16,158.215,747800000.0
2009-06-02 18:25:00,158.215,158.235,158.145,158.21,644800000.0
2009-06-02 18:30:00,158.205,158.225,158.13,158.16,585400000.0
2009-06-02 18:35:00,158.155,158.51,158.155,158.38,794800000.0
2009-06-02 18:40:00,158.37,158.505,158.35,158.49,571800000.0
2009-06-02 18:45:00,158.495,158.55,158.48,158.505,555600000.0
2009-06-02 18:50:00,158.51,158.58,158.465,158.56,601000000.0
2009-06-02 18:55:00,158.555,158.615,158.535,158.59,650400000.0
2009-06-02 19:00:00,158.59,158.595,158.505,158.545,581800000.0
2009-06-02 19:05:00,158.545,158.605,158.465,158.575,360000000.0
2009-06-02 19:10:00,158.575,158.665,158.56,158.58,474600000.0
2009-06-02 19:15:00,158.58,158.72,158.565,158.72,882400000.0
2009-06-02 19:20:00,158.725,158.82,158.615,158.81,768200000.0
2009-06-02 19:25:00,158.81,158.895,158.705,158.72,973400000.0
2009-06-02 19:30:00,158.72,158.83,158.68,158.8,881400000.0
2009-06-02 19:35:00,158.8,158.865,158.73,158.745,892800000.0
2009-06-02 19:40:00,158.74,158.825,158.71,158.75,803200000.0
2009-06-02 19:45:00,158.765,158.885,158.76,158.875,414800000.0
2009-06-02 19:50:00,158.875,158.875,158.735,158.83,489800000.0
2009-06-02 19:55:00,158.84,158.845,158.75,158.765,455000000.0
2009-06-02 20:00:00,158.77,158.82,158.735,158.735,941800000.0
2009-06-02 20:05:00,158.72,158.8,158.72,158.78,490599999.0
2009-06-02 20:10:00,158.78,158.815,158.73,158.815,567400000.0
2009-06-02 20:15:00,158.815,158.915,158.8,158.885,535000000.0
2009-06-02 20:20:00,158.885,158.935,158.86,158.885,710600000.0
2009-06-02 20:25:00,158.88,158.91,158.8,158.825,797200000.0
2009-06-02 20:30:00,158.825,158.84,158.74,158.745,611000000.0
2009-06-02 20:35:00,158.745,158.825,158.59,158.7,1015200001.0
2009-06-02 20:40:00,158.695,158.715,158.61,158.67,901000000.0
2009-06-02 20:45:00,158.68,158.725,158.515,158.595,849000001.0
2009-06-02 20:50:00,158.595,158.62,158.485,158.585,499800000.0
2009-06-02 20:55:00,158.595,158.595,158.48,158.48,437800000.0
2009-06-02 21:00:00,158.48,158.585,158.48,158.575,425200000.0
2009-06-02 21:05:00,158.57,158.62,158.565,158.585,603200000.0
2009-06-02 21:10:00,158.59,158.605,158.54,158.58,477200000.0
2009-06-02 21:15:00,158.57,158.575,158.45,158.515,647200000.0
2009-06-02 21:20:00,158.52,158.52,158.425,158.445,390800000.0
2009-06-02 21:25:00,158.445,158.565,158.42,158.475,714000000.0
2009-06-02 21:30:00,158.475,158.525,158.41,158.42,532600000.0
2009-06-02 21:35:00,158.425,158.52,158.41,158.495,794999999.0
2009-06-02 21:40:00,158.495,158.52,158.435,158.48,1134200000.0
2009-06-02 21:45:00,158.465,158.52,158.395,158.405,654600000.0
2009-06-02 21:50:00,158.405,158.47,158.385,158.4,744200001.0
2009-06-02 21:55:00,158.41,158.49,158.39,158.49,555800000.0
2009-06-02 22:00:00,158.49,158.5,158.42,158.465,381600000.0
2009-06-02 22:05:00,158.48,158.505,158.435,158.465,389600000.0
2009-06-02 22:10:00,158.44,158.505,158.44,158.485,333000000.0
2009-06-02 22:15:00,158.5,158.6,158.485,158.59,546600000.0
2009-06-02 22:20:00,158.605,158.66,158.605,158.64,113400000.0
2009-06-02 22:25:00,158.635,158.715,158.601,158.68,188800000.0
2009-06-02 22:30:00,158.665,158.81,158.66,158.77,267400000.0
2009-06-02 22:35:00,158.77,158.785,158.645,158.735,217200000.0
2009-06-02 22:40:00,158.735,158.8,158.715,158.8,157400000.0
2009-06-02 22:45:00,158.795,158.795,158.675,158.715,199200000.0
2009-06-02 22:50:00,158.715,158.775,158.68,158.685,156600000.0
2009-06-02 22:55:00,158.695,158.755,158.675,158.735,201600000.0
2009-06-02 23:00:00,158.735,158.805,158.67,158.695,218800000.0
2009-06-02 23:05:00,158.71,158.73,158.655,158.655,38400000.0
2009-06-02 23:10:00,158.65,158.73,158.6,158.67,104000000.0
2009-06-02 23:15:00,158.675,158.77,158.655,158.655,91800000.0
2009-06-02 23:20:00,158.655,158.695,158.61,158.62,59800000.0
2009-06-02 23:25:00,158.62,158.665,158.61,158.63,95800000.0
2009-06-02 23:30:00,158.625,158.64,158.565,158.585,101400000.0
2009-06-02 23:35:00,158.57,158.585,158.53,158.55,69400000.0
2009-06-02 23:40:00,158.555,158.595,158.525,158.59,109800000.0
2009-06-02 23:45:00,158.58,158.595,158.545,158.59,54600000.0
2009-06-02 23:50:00,158.59,158.595,158.535,158.565,45800000.0
2009-06-02 23:55:00,158.555,158.605,158.555,158.585,62600000.0
2009-06-03 00:00:00,158.575,158.65,158.555,158.65,109800000.0
2009-06-03 00:05:00,158.615,158.635,158.555,158.57,109000000.0
2009-06-03 00:10:00,158.595,158.655,158.58,158.62,44800000.0
2009-06-03 00:15:00,158.615,158.65,158.59,158.645,80800000.0
2009-06-03 00:20:00,158.655,158.68,158.62,158.645,27800000.0
2009-06-03 00:25:00,158.645,158.645,158.54,158.54,106400000.0
2009-06-03 00:30:00,158.555,158.585,158.5,158.5,178400000.0
2009-06-03 00:35:00,158.51,158.535,158.41,158.45,312200000.0
2009-06-03 00:40:00,158.455,158.475,158.38,158.445,183300000.0
2009-06-03 00:45:00,158.44,158.5,158.44,158.445,64400000.0
2009-06-03 00:50:00,158.445,158.49,158.4,158.465,161800000.0
2009-06-03 00:55:00,158.465,158.505,158.41,158.46,158400000.0
2009-06-03 01:00:00,158.46,158.505,158.38,158.41,192800000.0
2009-06-03 01:05:00,158.41,158.45,158.39,158.45,167800000.0
2009-06-03 01:10:00,158.45,158.47,158.38,158.38,160400000.0
2009-06-03 01:15:00,158.39,158.395,158.29,158.34,286800000.0
2009-06-03 01:20:00,158.33,158.345,158.245,158.275,298400000.0
2009-06-03 01:25:00,158.275,158.285,158.145,158.225,464000000.0
2009-06-03 01:30:00,158.22,158.25,158.095,158.15,365000000.0
2009-06-03 01:35:00,158.16,158.19,157.98,158.015,364600000.0
2009-06-03 01:40:00,158.025,158.05,157.965,158.005,238200000.0
2009-06-03 01:45:00,158.01,158.12,158.01,158.03,287800000.0
2009-06-03 01:50:00,158.03,158.105,158.03,158.035,120000000.0
2009-06-03 01:55:00,158.04,158.105,157.97,158.015,263800000.0
2009-06-03 02:00:00,158.015,158.235,157.98,158.215,417200000.0
2009-06-03 02:05:00,158.23,158.23,158.02,158.04,381400000.0
2009-06-03 02:10:00,158.04,158.08,158.01,158.05,148400000.0
2009-06-03 02:15:00,158.05,158.09,157.925,157.955,395000000.0
2009-06-03 02:20:00,157.97,158.035,157.925,158.03,372400000.0
2009-06-03 02:25:00,158.03,158.2,158.025,158.135,489800000.0
2009-06-03 02:30:00,158.135,158.38,158.115,158.38,639600000.0
2009-06-03 02:35:00,158.38,158.44,158.3,158.33,688500000.0
2009-06-03 02:40:00,158.34,158.345,158.235,158.29,398000000.0
2009-06-03 02:45:00,158.29,158.315,158.19,158.275,905400000.0
2009-06-03 02:50:00,158.275,158.46,158.27,158.44,529800000.0
2009-06-03 02:55:00,158.435,158.485,158.36,158.44,600200000.0
2009-06-03 03:00:00,158.435,158.615,158.395,158.6,515800000.0
2009-06-03 03:05:00,158.595,158.69,158.485,158.485,540500000.0
2009-06-03 03:10:00,158.5,158.525,158.24,158.265,613800000.0
2009-06-03 03:15:00,158.265,158.33,158.18,158.305,784400000.0
2009-06-03 03:20:00,158.305,158.39,158.305,158.37,402900000.0
2009-06-03 03:25:00,158.37,158.38,158.325,158.365,325400000.0
2009-06-03 03:30:00,158.375,158.715,158.375,158.505,916600000.0
2009-06-03 03:35:00,158.5,158.55,158.26,158.345,856800000.0
2009-06-03 03:40:00,158.345,158.455,158.315,158.455,785200000.0
2009-06-03 03:45:00,158.46,158.715,158.42,158.65,513000000.0
2009-06-03 03:50:00,158.65,158.71,158.58,158.605,419400000.0
2009-06-03 03:55:00,158.605,158.605,158.455,158.56,512400000.0
2009-06-03 04:00:00,158.56,158.57,158.49,158.52,317400000.0
2009-06-03 04:05:00,158.505,158.525,158.445,158.5,200000000.0
2009-06-03 04:10:00,158.48,158.49,158.405,158.405,248000000.0
2009-06-03 04:15:00,158.415,158.48,158.415,158.445,143000000.0
2009-06-03 04:20:00,158.435,158.45,158.33,158.365,653200001.0
2009-06-03 04:25:00,158.37,158.475,158.36,158.465,196200000.0
2009-06-03 04:30:00,158.455,158.53,158.415,158.445,367000000.0
2009-06-03 04:35:00,158.45,158.465,158.41,158.46,321600000.0
2009-06-03 04:40:00,158.46,158.57,158.415,158.56,593000000.0
2009-06-03 04:45:00,158.56,158.685,158.54,158.665,607400000.0
2009-06-03 04:50:00,158.67,158.7,158.595,158.645,477200000.0
2009-06-03 04:55:00,158.645,158.66,158.555,158.585,357800000.0
2009-06-03 05:00:00,158.585,158.615,158.54,158.595,348200000.0
2009-06-03 05:05:00,158.58,158.61,158.465,158.495,445400000.0
2009-06-03 05:10:00,158.495,158.515,158.35,158.415,662200000.0
2009-06-03 05:15:00,158.425,158.49,158.385,158.47,361800000.0
2009-06-03 05:20:00,158.475,158.6,158.465,158.575,323600000.0
2009-06-03 05:25:00,158.575,158.575,158.48,158.525,176800000.0
2009-06-03 05:30:00,158.495,158.555,158.49,158.5,375200000.0
2009-06-03 05:35:00,158.51,158.535,158.495,158.515,170000000.0
2009-06-03 05:40:00,158.51,158.595,158.51,158.595,119400000.0
2009-06-03 05:45:00,158.595,158.625,158.57,158.595,212200000.0
2009-06-03 05:50:00,158.595,158.61,158.555,158.56,90000000.0
2009-06-03 05:55:00,158.565,158.615,158.54,158.575,372600000.0
2009-06-03 06:00:00,158.585,158.615,158.55,158.615,220600000.0
2009-06-03 06:05:00,158.615,158.615,158.465,158.485,249000000.0
2009-06-03 06:10:00,158.495,158.58,158.455,158.56,262400000.0
2009-06-03 06:15:00,158.57,158.585,158.485,158.545,159200000.0
2009-06-03 06:20:00,158.535,158.84,158.535,158.79,536600000.0
2009-06-03 06:25:00,158.79,158.815,158.735,158.785,336400000.0
2009-06-03 06:30:00,158.785,158.85,158.75,158.82,352400000.0
2009-06-03 06:35:00,158.83,158.86,158.79,158.835,294600000.0
2009-06-03 06:40:00,158.835,158.905,158.82,158.89,218200000.0
2009-06-03 06:45:00,158.885,159.025,158.885,158.93,815600000.0
2009-06-03 06:50:00,158.93,159.005,158.865,159.005,464400000.0
2009-06-03 06:55:00,159.0,159.025,158.865,158.91,530800000.0
2009-06-03 07:00:00,158.9,158.92,158.775,158.79,735800000.0
2009-06-03 07:05:00,158.785,158.93,158.765,158.885,310000000.0
2009-06-03 07:10:00,158.885,158.925,158.83,158.86,206800000.0
2009-06-03 07:15:00,158.87,158.995,158.87,158.95,474800000.0
2009-06-03 07:20:00,158.95,158.995,158.905,158.915,405600000.0
2009-06-03 07:25:00,158.915,158.94,158.85,158.93,267400000.0
2009-06-03 07:30:00,158.93,159.125,158.93,159.125,490800000.0
2009-06-03 07:35:00,159.125,159.255,159.035,159.245,650000000.0
2009-06-03 07:40:00,159.25,159.63,159.25,159.585,1254600000.0
2009-06-03 07:45:00,159.58,159.73,159.535,159.725,1159200000.0
2009-06-03 07:50:00,159.73,159.79,159.62,159.625,1103000000.0
2009-06-03 07:55:00,159.62,159.73,159.545,159.65,803800000.0
2009-06-03 08:00:00,159.645,159.79,159.63,159.785,942500000.0
2009-06-03 08:05:00,159.775,159.965,159.51,159.555,1284700000.0
2009-06-03 08:10:00,159.555,159.785,159.51,159.74,767200000.0
2009-06-03 08:15:00,159.735,159.735,159.36,159.485,930400000.0
2009-06-03 08:20:00,159.465,159.49,159.215,159.23,736800000.0
2009-06-03 08:25:00,159.23,159.33,159.075,159.3,940400000.0
2009-06-03 08:30:00,159.3,159.515,159.245,159.495,1183400000.0
2009-06-03 08:35:00,159.48,159.7,159.47,159.695,1077800000.0
2009-06-03 08:40:00,159.695,159.825,159.66,159.765,1869100000.0
2009-06-03 08:45:00,159.765,160.245,159.765,160.195,2929200005.0
2009-06-03 08:50:00,160.195,160.39,160.005,160.065,2834399999.0
2009-06-03 08:55:00,160.06,160.195,159.945,160.01,2259800000.0
2009-06-03 09:00:00,160.01,160.04,159.84,159.93,2058299999.0
2009-06-03 09:05:00,159.935,160.12,159.845,160.005,1982800000.0
2009-06-03 09:10:00,160.02,160.245,159.97,160.145,2539900000.0
2009-06-03 09:15:00,160.145,160.39,160.08,160.335,2393000000.0
2009-06-03 09:20:00,160.335,160.47,160.29,160.345,1880600000.0
2009-06-03 09:25:00,160.345,160.37,160.18,160.305,2025400000.0
2009-06-03 09:30:00,160.305,160.315,160.005,160.075,1979200000.0
2009-06-03 09:35:00,160.065,160.065,159.92,160.025,1833600000.0
2009-06-03 09:40:00,160.025,160.08,159.905,160.005,1446600000.0
2009-06-03 09:45:00,160.0,160.165,159.945,160.06,2238400000.0
2009-06-03 09:50:00,160.06,160.18,160.03,160.15,2409400000.0
2009-06-03 09:55:00,160.15,160.185,159.84,159.84,1506000000.0
2009-06-03 10:00:00,159.84,159.945,159.76,159.82,1741600000.0
2009-06-03 10:05:00,159.82,159.91,159.77,159.83,2002200001.0
2009-06-03 10:10:00,159.83,159.835,159.565,159.57,1461000000.0
2009-06-03 10:15:00,159.57,159.7,159.455,159.665,2037400000.0
2009-06-03 10:20:00,159.665,159.72,159.465,159.49,1609600000.0
2009-06-03 10:25:00,159.495,159.985,159.495,159.93,1959700000.0
2009-06-03 10:30:00,159.93,160.075,159.665,159.695,2675800000.0
2009-06-03 10:35:00,159.695,159.78,159.445,159.455,1941800000.0
2009-06-03 10:40:00,159.455,159.815,159.455,159.655,1877000000.0
2009-06-03 10:45:00,159.67,159.7,159.435,159.56,1819600000.0
2009-06-03 10:50:00,159.56,159.71,159.54,159.575,1549500000.0
2009-06-03 10:55:00,159.565,159.775,159.53,159.67,1386000000.0
2009-06-03 11:00:00,159.67,159.695,159.495,159.555,1341800000.0
2009-06-03 11:05:00,159.56,159.59,158.965,159.04,1823400000.0
2009-06-03 11:10:00,159.045,159.235,158.895,158.905,1647200000.0
2009-06-03 11:15:00,158.895,158.895,158.665,158.725,1707400000.0
2009-06-03 11:20:00,158.76,158.955,158.67,158.89,1739800000.0
2009-06-03 11:25:00,158.89,158.94,158.625,158.63,1826000000.0
2009-06-03 11:30:00,158.62,158.81,158.525,158.67,2018600000.0
2009-06-03 11:35:00,158.665,158.9,158.645,158.86,1789000000.0
2009-06-03 11:40:00,158.86,158.925,158.665,158.76,1774400000.0
2009-06-03 11:45:00,158.775,158.92,158.65,158.75,1708500000.0
2009-06-03 11:50:00,158.75,158.795,158.635,158.695,1163600000.0
2009-06-03 11:55:00,158.685,158.73,158.615,158.68,1069000000.0
2009-06-03 12:00:00,158.68,158.745,158.625,158.645,1078200000.0
2009-06-03 12:05:00,158.65,158.82,158.65,158.82,1483600000.0
2009-06-03 12:10:00,158.82,158.825,158.64,158.67,1670400000.0
2009-06-03 12:15:00,158.68,158.925,158.67,158.86,1554800000.0
2009-06-03 12:20:00,158.86,159.06,158.83,159.02,1359200000.0
2009-06-03 12:25:00,159.02,159.115,158.985,158.99,1350000000.0
2009-06-03 12:30:00,158.995,159.12,158.925,158.925,1270000000.0
2009-06-03 12:35:00,158.945,159.06,158.745,158.78,1890200000.0
2009-06-03 12:40:00,158.785,158.9,158.695,158.87,1315700000.0
2009-06-03 12:45:00,158.87,158.95,158.61,158.645,1226600000.0
2009-06-03 12:50:00,158.645,158.79,158.625,158.72,1012800000.0
2009-06-03 12:55:00,158.715,158.925,158.705,158.83,1108200000.0
2009-06-03 13:00:00,158.82,158.925,158.465,158.485,1536600000.0
2009-06-03 13:05:00,158.48,158.67,158.45,158.6,1160800000.0
2009-06-03 13:10:00,158.605,158.67,158.46,158.56,1046000000.0
2009-06-03 13:15:00,158.565,158.59,158.345,158.345,1371800000.0
2009-06-03 13:20:00,158.345,158.525,158.255,158.37,1482400000.0
2009-06-03 13:25:00,158.37,158.49,158.315,158.35,1590700000.0
2009-06-03 13:30:00,158.335,158.46,158.105,158.275,1123400000.0
2009-06-03 13:35:00,158.275,158.375,158.225,158.28,1404200000.0
2009-06-03 13:40:00,158.275,158.345,158.21,158.3,1389200000.0
2009-06-03 13:45:00,158.29,158.475,158.265,158.37,1729800000.0
2009-06-03 13:50:00,158.375,158.61,158.34,158.48,1554400000.0
2009-06-03 13:55:00,158.48,158.565,158.42,158.445,1822100000.0
2009-06-03 14:00:00,158.445,158.6,158.43,158.6,2475000000.0
2009-06-03 14:05:00,158.6,158.765,158.575,158.625,1691800000.0
2009-06-03 14:10:00,158.63,158.8,158.5,158.52,1922200000.0
2009-06-03 14:15:00,158.495,158.52,158.295,158.485,1271600000.0
2009-06-03 14:20:00,158.48,158.72,158.4,158.71,1215600000.0
2009-06-03 14:25:00,158.705,158.785,158.65,158.695,1245800000.0
2009-06-03 14:30:00,158.69,158.7,158.58,158.615,886800000.0
2009-06-03 14:35:00,158.615,158.66,158.43,158.605,1433300000.0
2009-06-03 14:40:00,158.615,158.705,158.485,158.505,1191200000.0
2009-06-03 14:45:00,158.5,158.51,158.31,158.36,1206600000.0
2009-06-03 14:50:00,158.355,158.365,157.905,157.985,1736500000.0
2009-06-03 14:55:00,157.985,158.085,157.87,157.99,2328600000.0
2009-06-03 15:00:00,157.98,158.16,157.885,157.98,2007900000.0
2009-06-03 15:05:00,157.98,158.17,157.915,157.985,2176200000.0
2009-06-03 15:10:00,157.985,157.995,157.82,157.87,1568700000.0
2009-06-03 15:15:00,157.87,157.91,157.725,157.805,2612400000.0
2009-06-03 15:20:00,157.815,157.84,157.48,157.51,2257300000.0
2009-06-03 15:25:00,157.51,157.675,157.455,157.575,2290800000.0
2009-06-03 15:30:00,157.575,157.645,157.47,157.515,2538800000.0
2009-06-03 15:35:00,157.505,157.55,157.35,157.495,2385999999.0
2009-06-03 15:40:00,157.495,157.53,157.165,157.205,3082999999.0
2009-06-03 15:45:00,157.205,157.245,156.655,156.7,2890100001.0
2009-06-03 15:50:00,156.7,157.04,156.68,156.795,3148800001.0
2009-06-03 15:55:00,156.79,157.205,156.715,157.085,2692200002.0
2009-06-03 16:00:00,157.085,157.195,156.725,157.155,3052500000.0
2009-06-03 16:05:00,157.16,157.305,157.145,157.255,2256200001.0
2009-06-03 16:10:00,157.25,157.475,157.25,157.365,2017000000.0
2009-06-03 16:15:00,157.365,157.455,157.165,157.165,2921199999.0
2009-06-03 16:20:00,157.165,157.265,157.09,157.195,1655400000.0
2009-06-03 16:25:00,157.195,157.405,157.125,157.315,2105100000.0
2009-06-03 16:30:00,157.315,157.38,157.045,157.08,1791299999.0
2009-06-03 16:35:00,157.08,157.2,157.015,157.015,2259499999.0
2009-06-03 16:40:00,157.0,157.155,156.955,157.05,2215200000.0
2009-06-03 16:45:00,157.04,157.04,156.745,156.805,2510400000.0
2009-06-03 16:50:00,156.79,156.89,156.76,156.845,2531800000.0
2009-06-03 16:55:00,156.85,156.95,156.775,156.86,3091199998.0
2009-06-03 17:00:00,156.87,157.015,156.845,156.925,3166199997.0
2009-06-03 17:05:00,156.925,156.935,156.795,156.81,2753200000.0
2009-06-03 17:10:00,156.815,156.88,156.665,156.705,3285599999.0
2009-06-03 17:15:00,156.665,156.84,156.665,156.825,2763600000.0
2009-06-03 17:20:00,156.825,156.895,156.785,156.875,2725400000.0
2009-06-03 17:25:00,156.875,156.985,156.835,156.845,2872200000.0
2009-06-03 17:30:00,156.845,156.885,156.8,156.88,2051999999.0
2009-06-03 17:35:00,156.88,156.925,156.85,156.9,2239599999.0
2009-06-03 17:40:00,156.91,157.045,156.835,156.855,3232000000.0
2009-06-03 17:45:00,156.85,156.955,156.765,156.835,2837800000.0
2009-06-03 17:50:00,156.84,156.915,156.755,156.85,2626799999.0
2009-06-03 17:55:00,156.85,157.02,156.815,157.02,2520800000.0
2009-06-03 18:00:00,157.035,157.035,156.765,156.77,2538800000.0
2009-06-03 18:05:00,156.775,157.01,156.775,156.855,2620000000.0
2009-06-03 18:10:00,156.855,156.87,156.725,156.815,2412800000.0
2009-06-03 18:15:00,156.82,156.855,156.75,156.815,1631999999.0
2009-06-03 18:20:00,156.81,156.95,156.81,156.87,2041000000.0
2009-06-03 18:25:00,156.865,156.92,156.605,156.605,3005699999.0
2009-06-03 18:30:00,156.605,156.755,156.58,156.67,1691400000.0
2009-06-03 18:35:00,156.67,156.86,156.63,156.76,1154000000.0
2009-06-03 18:40:00,156.765,156.805,156.595,156.68,1699599997.0
2009-06-03 18:45:00,156.68,156.68,156.185,156.27,2175100001.0
2009-06-03 18:50:00,156.27,156.425,156.245,156.35,1372200000.0
2009-06-03 18:55:00,156.35,156.445,156.28,156.305,1493400001.0
2009-06-03 19:00:00,156.325,156.535,156.325,156.44,1965799999.0
2009-06-03 19:05:00,156.44,156.515,156.405,156.435,1177200000.0
2009-06-03 19:10:00,156.435,156.44,156.24,156.29,1166400000.0
2009-06-03 19:15:00,156.295,156.295,156.125,156.13,1275500000.0
2009-06-03 19:20:00,156.105,156.115,156.03,156.115,1234200001.0
2009-06-03 19:25:00,156.12,156.165,156.02,156.14,828200000.0
2009-06-03 19:30:00,156.145,156.175,156.065,156.07,1653800000.0
2009-06-03 19:35:00,156.07,156.105,155.885,155.95,1771799999.0
2009-06-03 19:40:00,155.955,156.06,155.81,155.815,1452200000.0
2009-06-03 19:45:00,155.815,155.85,155.78,155.81,1339800000.0
2009-06-03 19:50:00,155.81,155.885,155.695,155.825,1580600000.0
2009-06-03 19:55:00,155.825,155.89,155.725,155.89,1394400000.0
2009-06-03 20:00:00,155.895,155.93,155.775,155.855,1395200000.0
2009-06-03 20:05:00,155.86,155.875,155.715,155.805,1019600000.0
2009-06-03 20:10:00,155.805,155.815,155.715,155.75,746400000.0
2009-06-03 20:15:00,155.75,155.895,155.705,155.805,1061000000.0
2009-06-03 20:20:00,155.805,155.875,155.755,155.875,819200000.0
2009-06-03 20:25:00,155.875,155.925,155.83,155.845,1219600000.0
2009-06-03 20:30:00,155.845,155.885,155.755,155.855,1065800000.0
2009-06-03 20:35:00,155.845,155.845,155.71,155.805,935000000.0
2009-06-03 20:40:00,155.8,156.04,155.775,156.025,1301600000.0
2009-06-03 20:45:00,156.01,156.035,155.965,155.97,978600000.0
2009-06-03 20:50:00,155.965,155.98,155.865,155.91,775800000.0
2009-06-03 20:55:00,155.91,156.035,155.91,155.995,1006800000.0
2009-06-03 21:00:00,155.995,156.005,155.91,155.93,478400000.0
2009-06-03 21:05:00,155.935,156.01,155.895,155.925,340800000.0
2009-06-03 21:10:00,155.925,156.025,155.925,155.975,438200000.0
2009-06-03 21:15:00,155.985,156.09,155.95,156.045,486000000.0
2009-06-03 21:20:00,156.04,156.085,156.015,156.065,352000000.0
2009-06-03 21:25:00,156.06,156.065,155.865,155.945,996400000.0
2009-06-03 21:30:00,155.915,155.995,155.845,155.85,692400000.0
2009-06-03 21:35:00,155.845,155.98,155.845,155.945,346200000.0
2009-06-03 21:40:00,155.95,156.12,155.945,156.11,797000000.0
2009-06-03 21:45:00,156.095,156.24,156.095,156.195,653400000.0
2009-06-03 21:50:00,156.195,156.28,156.195,156.255,622000000.0
2009-06-03 21:55:00,156.255,156.325,156.24,156.32,685200000.0
2009-06-03 22:00:00,156.325,156.43,156.325,156.415,626000000.0
2009-06-03 22:05:00,156.415,156.455,156.39,156.41,422200000.0
2009-06-03 22:10:00,156.41,156.415,156.36,156.39,257000000.0
2009-06-03 22:15:00,156.39,156.45,156.38,156.435,269600000.0
2009-06-03 22:20:00,156.44,156.475,156.42,156.47,119400000.0
2009-06-03 22:25:00,156.45,156.46,156.425,156.45,411600000.0
2009-06-03 22:30:00,156.45,156.45,156.375,156.415,202600000.0
2009-06-03 22:35:00,156.415,156.5,156.415,156.49,242600000.0
2009-06-03 22:40:00,156.495,156.585,156.48,156.55,360600000.0
2009-06-03 22:45:00,156.555,156.585,156.45,156.545,270200000.0
2009-06-03 22:50:00,156.53,156.6,156.525,156.585,218000000.0
2009-06-03 22:55:00,156.585,156.61,156.54,156.565,686800000.0
2009-06-03 23:00:00,156.575,156.635,156.525,156.535,244600000.0
2009-06-03 23:05:00,156.525,156.65,156.52,156.65,73400000.0
2009-06-03 23:10:00,156.66,156.66,156.51,156.515,123800000.0
2009-06-03 23:15:00,156.525,156.525,156.47,156.51,93400000.0
2009-06-03 23:20:00,156.52,156.525,156.46,156.465,71600000.0
2009-06-03 23:25:00,156.475,156.475,156.39,156.435,48800000.0
2009-06-03 23:30:00,156.42,156.47,156.27,156.27,198000000.0
2009-06-03 23:35:00,156.285,156.385,156.265,156.29,138000000.0
2009-06-03 23:40:00,156.295,156.38,156.26,156.32,173600000.0
2009-06-03 23:45:00,156.281,156.37,156.255,156.27,150800000.0
2009-06-03 23:50:00,156.28,156.31,156.24,156.27,134400000.0
2009-06-03 23:55:00,156.24,156.335,156.225,156.295,251600000.0
2009-06-04 00:00:00,156.305,156.425,156.305,156.415,224600000.0
2009-06-04 00:05:00,156.41,156.41,156.335,156.355,71800000.0
2009-06-04 00:10:00,156.355,156.36,156.28,156.295,151400000.0
2009-06-04 00:15:00,156.295,156.36,156.265,156.34,196000000.0
2009-06-04 00:20:00,156.33,156.345,156.225,156.28,141400000.0
2009-06-04 00:25:00,156.28,156.315,156.25,156.31,129200000.0
2009-06-04 00:30:00,156.31,156.325,156.205,156.27,95300000.0
2009-06-04 00:35:00,156.265,156.35,156.26,156.295,123800000.0
2009-06-04 00:40:00,156.32,156.43,156.32,156.4,76200000.0
2009-06-04 00:45:00,156.405,156.585,156.38,156.55,274500000.0
2009-06-04 00:50:00,156.54,156.545,156.45,156.535,72200000.0
2009-06-04 00:55:00,156.535,156.7,156.53,156.695,207200000.0
2009-06-04 01:00:00,156.7,156.81,156.665,156.805,400200000.0
2009-06-04 01:05:00,156.805,156.885,156.685,156.685,565600000.0
2009-06-04 01:10:00,156.685,156.735,156.63,156.735,383200000.0
2009-06-04 01:15:00,156.735,156.75,156.695,156.695,133600000.0
2009-06-04 01:20:00,156.71,156.85,156.705,156.845,168000000.0
2009-06-04 01:25:00,156.84,156.85,156.74,156.79,267200000.0
2009-06-04 01:30:00,156.79,156.85,156.73,156.77,344600000.0
2009-06-04 01:35:00,156.785,156.795,156.695,156.775,246200000.0
2009-06-04 01:40:00,156.775,156.775,156.58,156.59,491600000.0
2009-06-04 01:45:00,156.585,156.67,156.35,156.39,536400000.0
2009-06-04 01:50:00,156.415,156.51,156.365,156.365,724800000.0
2009-06-04 01:55:00,156.35,156.425,156.33,156.425,612400000.0
2009-06-04 02:00:00,156.42,156.57,156.405,156.5,854400000.0
2009-06-04 02:05:00,156.495,156.58,156.455,156.575,554600000.0
2009-06-04 02:10:00,156.595,156.95,156.59,156.94,1445400000.0
2009-06-04 02:15:00,156.97,157.105,156.9,157.06,850500000.0
2009-06-04 02:20:00,157.055,157.19,156.95,157.0,1284400000.0
2009-06-04 02:25:00,156.99,157.135,156.985,157.015,1052700000.0
2009-06-04 02:30:00,157.025,157.06,156.9,156.915,928200000.0
2009-06-04 02:35:00,156.92,157.005,156.89,156.975,735200000.0
2009-06-04 02:40:00,156.97,157.04,156.93,156.99,788200000.0
2009-06-04 02:45:00,156.99,157.07,156.945,156.975,397200000.0
2009-06-04 02:50:00,156.975,157.0,156.895,156.94,625000000.0
2009-06-04 02:55:00,156.875,156.935,156.82,156.865,1002400000.0
2009-06-04 03:00:00,156.86,157.045,156.83,157.005,761600000.0
2009-06-04 03:05:00,157.005,157.045,156.935,157.005,693600000.0
2009-06-04 03:10:00,157.025,157.16,157.01,157.095,776600000.0
2009-06-04 03:15:00,157.095,157.24,157.035,157.24,932400000.0
2009-06-04 03:20:00,157.24,157.26,157.035,157.045,984400000.0
2009-06-04 03:25:00,157.045,157.19,157.025,157.19,536800000.0
2009-06-04 03:30:00,157.19,157.19,156.995,157.115,885400000.0
2009-06-04 03:35:00,157.115,157.14,157.025,157.12,539600000.0
2009-06-04 03:40:00,157.12,157.15,157.03,157.1,457800000.0
2009-06-04 03:45:00,157.1,157.13,156.97,156.97,675200000.0
2009-06-04 03:50:00,156.975,156.985,156.855,156.91,864600000.0
2009-06-04 03:55:00,156.915,156.92,156.74,156.74,709400000.0
2009-06-04 04:00:00,156.74,156.79,156.61,156.7,802000000.0
2009-06-04 04:05:00,156.71,156.72,156.61,156.645,692400000.0
2009-06-04 04:10:00,156.655,156.74,156.65,156.74,411900000.0
2009-06-04 04:15:00,156.74,156.785,156.73,156.78,219000000.0
2009-06-04 04:20:00,156.77,156.97,156.77,156.96,858800000.0
2009-06-04 04:25:00,156.96,156.965,156.65,156.74,707200000.0
2009-06-04 04:30:00,156.755,156.83,156.565,156.565,691600000.0
2009-06-04 04:35:00,156.575,156.625,156.48,156.51,1227600000.0
2009-06-04 04:40:00,156.51,156.645,156.5,156.58,772200000.0
2009-06-04 04:45:00,156.57,156.705,156.53,156.695,1155400000.0
2009-06-04 04:50:00,156.7,156.735,156.68,156.69,471000000.0
2009-06-04 04:55:00,156.71,156.79,156.6,156.79,940200000.0
2009-06-04 05:00:00,156.79,156.8,156.635,156.685,834800000.0
2009-06-04 05:05:00,156.685,156.725,156.61,156.61,394400000.0
2009-06-04 05:10:00,156.61,156.625,156.53,156.59,330800000.0
2009-06-04 05:15:00,156.595,156.655,156.585,156.65,268200000.0
2009-06-04 05:20:00,156.65,156.725,156.62,156.665,328600000.0
2009-06-04 05:25:00,156.67,156.72,156.61,156.61,321000000.0
2009-06-04 05:30:00,156.605,156.685,156.6,156.685,301200000.0
2009-06-04 05:35:00,156.695,156.73,156.635,156.655,197200000.0
2009-06-04 05:40:00,156.66,156.715,156.66,156.69,155000000.0
2009-06-04 05:45:00,156.695,156.7,156.58,156.58,361400000.0
2009-06-04 05:50:00,156.58,156.595,156.375,156.445,793610000.0
2009-06-04 05:55:00,156.455,156.52,156.345,156.345,814900000.0
2009-06-04 06:00:00,156.34,156.38,156.275,156.32,1150800000.0
2009-06-04 06:05:00,156.32,156.38,156.245,156.365,547800000.0
2009-06-04 06:10:00,156.365,156.405,156.245,156.32,891800000.0
2009-06-04 06:15:00,156.32,156.39,156.305,156.355,317200000.0
2009-06-04 06:20:00,156.35,156.385,156.3,156.32,493800000.0
2009-06-04 06:25:00,156.31,156.42,156.3,156.32,668200000.0
2009-06-04 06:30:00,156.315,156.385,156.275,156.295,644800000.0
2009-06-04 06:35:00,156.29,156.31,156.025,156.06,885400000.0
2009-06-04 06:40:00,156.065,156.14,155.97,155.985,1233000000.0
2009-06-04 06:45:00,155.99,156.005,155.86,155.86,1174000000.0
2009-06-04 06:50:00,155.86,155.975,155.855,155.95,865000000.0
2009-06-04 06:55:00,155.945,155.975,155.875,155.925,894400000.0
2009-06-04 07:00:00,155.93,155.96,155.84,155.905,1072600001.0
2009-06-04 07:05:00,155.905,156.095,155.89,156.095,1249800000.0
2009-06-04 07:10:00,156.1,156.19,156.055,156.17,1160400000.0
2009-06-04 07:15:00,156.175,156.205,156.08,156.155,686800000.0
2009-06-04 07:20:00,156.17,156.17,156.065,156.12,726400000.0
2009-06-04 07:25:00,156.11,156.195,156.07,156.17,475400000.0
2009-06-04 07:30:00,156.17,156.18,156.07,156.105,595400000.0
2009-06-04 07:35:00,156.1,156.135,156.05,156.09,291800000.0
2009-06-04 07:40:00,156.09,156.12,155.905,155.93,617200000.0
2009-06-04 07:45:00,155.935,155.955,155.845,155.92,725400000.0
2009-06-04 07:50:00,155.92,156.035,155.875,155.89,866600000.0
2009-06-04 07:55:00,155.9,156.0,155.815,155.975,942000000.0
2009-06-04 08:00:00,155.985,156.42,155.98,156.41,1513800000.0
2009-06-04 08:05:00,156.41,156.465,156.32,156.365,1387600000.0
2009-06-04 08:10:00,156.37,156.765,156.355,156.725,1120800000.0
2009-06-04 08:15:00,156.725,156.745,156.565,156.615,1733800000.0
2009-06-04 08:20:00,156.615,156.82,156.515,156.765,1217400000.0
2009-06-04 08:25:00,156.76,156.81,156.545,156.59,1748400000.0
2009-06-04 08:30:00,156.585,156.73,156.565,156.705,1199600000.0
2009-06-04 08:35:00,156.71,156.905,156.68,156.785,1590300000.0
2009-06-04 08:40:00,156.78,156.86,156.665,156.81,1665800000.0
2009-06-04 08:45:00,156.81,156.925,156.765,156.845,1906200000.0
2009-06-04 08:50:00,156.855,156.915,156.82,156.865,2297799999.0
2009-06-04 08:55:00,156.865,156.935,156.855,156.91,1720400000.0
2009-06-04 09:00:00,156.91,157.24,156.88,157.115,1852300001.0
2009-06-04 09:05:00,157.115,157.31,157.115,157.27,2517400000.0
2009-06-04 09:10:00,157.27,157.28,157.055,157.175,2382200000.0
2009-06-04 09:15:00,157.175,157.265,157.07,157.255,1677000000.0
2009-06-04 09:20:00,157.255,157.28,157.11,157.215,2040200000.0
2009-06-04 09:25:00,157.19,157.345,157.065,157.31,2698300001.0
2009-06-04 09:30:00,157.31,157.71,157.265,157.585,2384200000.0
2009-06-04 09:35:00,157.585,157.76,157.58,157.6,2692699999.0
2009-06-04 09:40:00,157.595,157.645,157.37,157.38,2846100000.0
2009-06-04 09:45:00,157.385,157.53,157.295,157.3,2424400000.0
2009-06-04 09:50:00,157.295,157.47,157.26,157.405,2370600002.0
2009-06-04 09:55:00,157.4,157.475,157.29,157.34,2634200000.0
2009-06-04 10:00:00,157.34,157.905,157.34,157.82,2708800000.0
2009-06-04 10:05:00,157.825,158.07,157.75,157.75,2531800000.0
2009-06-04 10:10:00,157.765,157.795,157.635,157.7,1761000000.0
2009-06-04 10:15:00,157.7,157.885,157.665,157.86,2342400001.0
2009-06-04 10:20:00,157.86,158.0,157.775,157.965,2410600000.0
2009-06-04 10:25:00,157.97,157.985,157.85,157.855,2762000001.0
2009-06-04 10:30:00,157.855,157.98,157.78,157.89,2575600000.0
2009-06-04 10:35:00,157.89,158.27,157.885,158.175,2388400000.0
2009-06-04 10:40:00,158.17,158.18,157.975,158.045,1889200001.0
2009-06-04 10:45:00,158.05,158.105,157.845,157.96,1499599999.0
2009-06-04 10:50:00,157.965,158.02,157.855,157.855,1981600000.0
2009-06-04 10:55:00,157.86,158.255,157.86,158.215,1540800001.0
2009-06-04 11:00:00,158.27,158.345,158.04,158.05,2223200013.0
2009-06-04 11:05:00,158.05,158.45,158.045,158.315,2548700000.0
2009-06-04 11:10:00,158.315,158.475,158.305,158.475,1980800000.0
2009-06-04 11:15:00,158.475,158.595,158.445,158.5,2238199998.0
2009-06-04 11:20:00,158.505,158.53,158.285,158.425,1882700000.0
2009-06-04 11:25:00,158.42,158.495,158.35,158.36,1736000000.0
2009-06-04 11:30:00,158.365,158.515,158.325,158.44,1998600000.0
2009-06-04 11:35:00,158.445,158.505,158.34,158.35,1445399999.0
2009-06-04 11:40:00,158.35,158.45,158.235,158.395,2175100000.0
2009-06-04 11:45:00,158.39,158.465,158.325,158.46,1367800002.0
2009-06-04 11:50:00,158.46,158.48,158.18,158.36,1858600000.0
2009-06-04 11:55:00,158.365,158.44,158.305,158.32,3572067998.0
2009-06-04 12:00:00,158.31,158.455,158.31,158.38,2573200000.0
2009-06-04 12:05:00,158.38,158.39,157.975,157.975,2588000000.0
2009-06-04 12:10:00,157.975,158.08,157.92,157.965,2886200000.0
2009-06-04 12:15:00,157.97,158.02,157.86,157.92,1719800000.0
2009-06-04 12:20:00,157.92,158.035,157.915,158.005,1311200000.0
2009-06-04 12:25:00,158.005,158.005,157.85,157.93,2632000000.0
2009-06-04 12:30:00,157.93,158.085,157.805,157.845,2679400000.0
2009-06-04 12:35:00,157.835,157.93,157.8,157.895,2543600000.0
2009-06-04 12:40:00,157.9,158.06,157.9,157.91,1712400000.0
2009-06-04 12:45:00,157.91,157.97,157.815,157.9,1750600000.0
2009-06-04 12:50:00,157.9,157.99,157.9,157.93,1200200000.0
2009-06-04 12:55:00,157.93,158.16,157.885,158.1,2190500000.0
2009-06-04 13:00:00,158.115,158.285,158.06,158.235,1685800000.0
2009-06-04 13:05:00,158.23,158.27,158.115,158.12,2510400001.0
2009-06-04 13:10:00,158.12,158.155,157.76,157.765,2389800002.0
2009-06-04 13:15:00,157.775,158.085,157.76,157.965,2419700000.0
2009-06-04 13:20:00,157.965,158.18,157.83,157.995,2821400000.0
2009-06-04 13:25:00,158.01,158.19,157.965,158.065,2104200000.0
2009-06-04 13:30:00,158.045,158.21,158.015,158.19,1812200000.0
2009-06-04 13:35:00,158.19,158.49,158.16,158.27,2661000004.0
2009-06-04 13:40:00,158.27,158.45,158.25,158.275,1601600000.0
2009-06-04 13:45:00,158.275,158.37,157.985,158.27,1506300000.0
2009-06-04 13:50:00,158.27,158.285,157.95,158.055,1822800000.0
2009-06-04 13:55:00,158.06,158.1,155.745,156.475,2225725001.0
2009-06-04 14:00:00,156.49,156.595,155.475,156.025,1917100000.0
2009-06-04 14:05:00,156.03,157.11,156.03,156.855,2125300000.0
2009-06-04 14:10:00,156.855,156.96,156.405,156.815,1693000000.0
2009-06-04 14:15:00,156.82,156.94,156.57,156.71,1852400000.0
2009-06-04 14:20:00,156.705,156.82,156.63,156.785,1714800000.0
2009-06-04 14:25:00,156.78,156.875,156.655,156.78,1684000000.0
2009-06-04 14:30:00,156.78,156.975,156.715,156.865,1632000000.0
2009-06-04 14:35:00,156.875,156.9,156.65,156.665,1861800000.0
2009-06-04 14:40:00,156.665,156.755,156.445,156.74,1783200000.0
2009-06-04 14:45:00,156.735,156.8,156.535,156.665,1788800000.0
2009-06-04 14:50:00,156.655,156.94,156.575,156.88,1984600000.0
2009-06-04 14:55:00,156.895,157.125,156.835,157.025,2041600000.0
2009-06-04 15:00:00,157.025,157.13,156.87,156.88,1754600000.0
2009-06-04 15:05:00,156.89,157.2,156.88,157.12,2081400000.0
2009-06-04 15:10:00,157.12,157.13,156.635,156.71,1538200000.0
2009-06-04 15:15:00,156.715,156.745,156.285,156.335,1648400000.0
2009-06-04 15:20:00,156.3,156.305,156.015,156.15,1689700000.0
2009-06-04 15:25:00,156.155,156.225,155.98,156.17,2426700000.0
2009-06-04 15:30:00,156.185,156.215,155.955,156.1,2046200000.0
2009-06-04 15:35:00,156.095,156.245,156.095,156.205,2099200000.0
2009-06-04 15:40:00,156.205,156.335,156.11,156.11,1961200000.0
2009-06-04 15:45:00,156.1,156.25,156.04,156.04,2045600000.0
2009-06-04 15:50:00,156.035,156.035,155.85,155.935,1981500000.0
2009-06-04 15:55:00,155.955,156.175,155.86,156.075,1550600000.0
2009-06-04 16:00:00,156.075,156.26,155.955,156.115,1667200000.0
2009-06-04 16:05:00,156.115,156.135,155.82,155.925,1723000000.0
2009-06-04 16:10:00,155.885,155.885,155.685,155.695,1586600000.0
2009-06-04 16:15:00,155.695,155.725,155.535,155.615,2056800000.0
2009-06-04 16:20:00,155.615,155.7,155.495,155.7,1847000000.0
2009-06-04 16:25:00,155.69,155.935,155.67,155.935,2308100000.0
2009-06-04 16:30:00,155.945,155.965,155.82,155.92,2171000000.0
2009-06-04 16:35:00,155.925,156.02,155.885,155.995,1909400000.0
2009-06-04 16:40:00,155.99,156.015,155.88,155.985,1201100000.0
2009-06-04 16:45:00,155.98,156.125,155.93,156.115,1659200000.0
2009-06-04 16:50:00,156.105,156.44,156.105,156.185,1865800000.0
2009-06-04 16:55:00,156.2,156.39,156.13,156.155,2351200000.0
2009-06-04 17:00:00,156.165,156.395,156.12,156.29,1812200000.0
2009-06-04 17:05:00,156.295,156.33,156.19,156.315,1514800000.0
2009-06-04 17:10:00,156.325,156.375,156.24,156.27,1673000000.0
2009-06-04 17:15:00,156.27,156.48,156.25,156.39,2117400000.0
2009-06-04 17:20:00,156.405,156.48,156.32,156.46,2023800000.0
2009-06-04 17:25:00,156.455,156.52,156.365,156.395,1875800000.0
2009-06-04 17:30:00,156.405,156.405,156.265,156.365,1879800000.0
2009-06-04 17:35:00,156.37,156.37,156.17,156.275,1580800000.0
2009-06-04 17:40:00,156.305,156.315,156.215,156.26,1367600000.0
2009-06-04 17:45:00,156.255,156.255,156.065,156.155,1810400000.0
2009-06-04 17:50:00,156.155,156.16,155.84,155.88,1530400000.0
2009-06-04 17:55:00,155.87,155.945,155.81,155.84,1861000000.0
2009-06-04 18:00:00,155.835,155.855,155.625,155.65,1834400000.0
2009-06-04 18:05:00,155.635,155.67,155.47,155.665,1321800000.0
2009-06-04 18:10:00,155.67,155.75,155.51,155.52,1771600000.0
2009-06-04 18:15:00,155.515,155.54,155.37,155.51,1475200000.0
2009-06-04 18:20:00,155.51,155.625,155.425,155.515,1254600000.0
2009-06-04 18:25:00,155.525,155.58,155.325,155.45,1764200000.0
2009-06-04 18:30:00,155.455,155.465,155.195,155.375,1953000000.0
2009-06-04 18:35:00,155.385,155.73,155.385,155.715,2073400000.0
2009-06-04 18:40:00,155.725,155.91,155.725,155.835,2088000000.0
2009-06-04 18:45:00,155.835,155.885,155.645,155.655,1372800000.0
2009-06-04 18:50:00,155.66,155.715,155.53,155.575,1295800000.0
2009-06-04 18:55:00,155.585,155.59,155.35,155.575,1384400000.0
2009-06-04 19:00:00,155.59,155.67,155.54,155.655,1202200000.0
2009-06-04 19:05:00,155.655,155.7,155.635,155.69,501600000.0
2009-06-04 19:10:00,155.695,155.855,155.665,155.85,855800000.0
2009-06-04 19:15:00,155.85,156.005,155.845,156.005,884200000.0
2009-06-04 19:20:00,156.005,156.095,155.985,156.075,1694000000.0
2009-06-04 19:25:00,156.075,156.21,156.065,156.16,1421400000.0
2009-06-04 19:30:00,156.165,156.33,156.145,156.33,1225600000.0
2009-06-04 19:35:00,156.32,156.435,156.28,156.42,1551000000.0
2009-06-04 19:40:00,156.42,156.435,156.18,156.18,1220000000.0
2009-06-04 19:45:00,156.18,156.345,156.125,156.33,1135200000.0
2009-06-04 19:50:00,156.34,156.37,156.24,156.245,1307300000.0
2009-06-04 19:55:00,156.245,156.31,156.145,156.255,1027000000.0
2009-06-04 20:00:00,156.25,156.34,156.25,156.325,986800000.0
2009-06-04 20:05:00,156.32,156.405,156.275,156.345,988600000.0
2009-06-04 20:10:00,156.335,156.385,156.28,156.28,1292800000.0
2009-06-04 20:15:00,156.295,156.365,156.295,156.36,978800000.0
2009-06-04 20:20:00,156.37,156.505,156.36,156.46,1178200000.0
2009-06-04 20:25:00,156.47,156.595,156.455,156.5,1524400000.0
2009-06-04 20:30:00,156.495,156.515,156.37,156.445,1253600000.0
2009-06-04 20:35:00,156.445,156.455,156.35,156.415,1235200001.0
2009-06-04 20:40:00,156.405,156.55,156.385,156.425,1028000000.0
2009-06-04 20:45:00,156.44,156.56,156.425,156.55,900600000.0
2009-06-04 20:50:00,156.555,156.77,156.525,156.75,1328400000.0
2009-06-04 20:55:00,156.75,156.855,156.73,156.855,1180000000.0
2009-06-04 21:00:00,156.84,156.855,156.79,156.835,1619800001.0
2009-06-04 21:05:00,156.84,156.86,156.65,156.655,1447200000.0
2009-06-04 21:10:00,156.655,156.755,156.595,156.75,1270000000.0
2009-06-04 21:15:00,156.73,156.76,156.645,156.645,1017200000.0
2009-06-04 21:20:00,156.64,156.705,156.605,156.62,1105400000.0
2009-06-04 21:25:00,156.63,156.71,156.62,156.66,531400000.0
2009-06-04 21:30:00,156.655,156.66,156.495,156.555,958400000.0
2009-06-04 21:35:00,156.495,156.6,156.48,156.6,1031600000.0
2009-06-04 21:40:00,156.605,156.62,156.48,156.525,547800000.0
2009-06-04 21:45:00,156.525,156.55,156.45,156.455,813200000.0
2009-06-04 21:50:00,156.46,156.7,156.46,156.65,1480800000.0
2009-06-04 21:55:00,156.65,156.66,156.575,156.58,931400000.0
2009-06-04 22:00:00,156.58,156.66,156.58,156.6,271600000.0
2009-06-04 22:05:00,156.6,156.6,156.48,156.515,543800000.0
2009-06-04 22:10:00,156.515,156.62,156.51,156.55,420000000.0
2009-06-04 22:15:00,156.57,156.57,156.51,156.515,312200000.0
2009-06-04 22:20:00,156.52,156.565,156.45,156.565,326200000.0
2009-06-04 22:25:00,156.575,156.59,156.48,156.54,720200000.0
2009-06-04 22:30:00,156.54,156.54,156.455,156.48,390800000.0
2009-06-04 22:35:00,156.48,156.49,156.425,156.44,389800000.0
2009-06-04 22:40:00,156.44,156.485,156.395,156.445,229000000.0
2009-06-04 22:45:00,156.445,156.46,156.4,156.405,280800000.0
2009-06-04 22:50:00,156.41,156.42,156.34,156.38,190400000.0
2009-06-04 22:55:00,156.38,156.38,156.15,156.17,843600000.0
2009-06-04 23:00:00,156.165,156.375,156.14,156.37,217400000.0
2009-06-04 23:05:00,156.37,156.405,156.19,156.3,253200000.0
2009-06-04 23:10:00,156.31,156.335,156.22,156.3,306800000.0
2009-06-04 23:15:00,156.3,156.445,156.25,156.285,243200000.0
2009-06-04 23:20:00,156.285,156.325,156.19,156.24,84400000.0
2009-06-04 23:25:00,156.265,156.335,156.135,156.195,148400000.0
2009-06-04 23:30:00,156.19,156.205,156.135,156.165,96600000.0
2009-06-04 23:35:00,156.17,156.19,156.125,156.19,77600000.0
2009-06-04 23:40:00,156.19,156.24,156.175,156.19,56800000.0
2009-06-04 23:45:00,156.19,156.24,156.06,156.12,222800000.0
2009-06-04 23:50:00,156.115,156.255,155.94,155.94,463800000.0
2009-06-04 23:55:00,155.94,156.135,155.94,156.015,256400000.0
2009-06-05 00:00:00,156.02,156.065,155.995,156.035,70800000.0
2009-06-05 00:05:00,156.035,156.09,156.025,156.04,143400000.0
2009-06-05 00:10:00,156.045,156.09,155.98,155.985,107000000.0
2009-06-05 00:15:00,155.985,156.085,155.925,155.945,274400000.0
2009-06-05 00:20:00,155.95,155.965,155.855,155.875,178000000.0
2009-06-05 00:25:00,155.86,155.905,155.69,155.875,509600000.0
2009-06-05 00:30:00,155.84,155.85,155.715,155.82,167200000.0
2009-06-05 00:35:00,155.815,155.845,155.655,155.665,176800000.0
2009-06-05 00:40:00,155.66,155.74,155.645,155.675,363000000.0
2009-06-05 00:45:00,155.675,155.755,155.675,155.725,163000000.0
2009-06-05 00:50:00,155.725,155.885,155.725,155.845,213000000.0
2009-06-05 00:55:00,155.845,155.845,155.665,155.695,513400000.0
2009-06-05 01:00:00,155.69,155.82,155.675,155.785,290000000.0
2009-06-05 01:05:00,155.765,155.795,155.695,155.735,261600000.0
2009-06-05 01:10:00,155.73,155.795,155.725,155.76,213400000.0
2009-06-05 01:15:00,155.775,155.785,155.69,155.69,239200000.0
2009-06-05 01:20:00,155.705,155.81,155.705,155.76,237200000.0
2009-06-05 01:25:00,155.775,155.84,155.725,155.725,401200000.0
2009-06-05 01:30:00,155.74,155.875,155.73,155.85,623400000.0
2009-06-05 01:35:00,155.85,155.965,155.8,155.96,669400000.0
2009-06-05 01:40:00,155.96,155.96,155.805,155.82,221200000.0
2009-06-05 01:45:00,155.835,155.87,155.83,155.83,168000000.0
2009-06-05 01:50:00,155.83,155.83,155.665,155.69,662200000.0
2009-06-05 01:55:00,155.69,155.745,155.645,155.705,286000000.0
2009-06-05 02:00:00,155.69,155.79,155.62,155.78,875000000.0
2009-06-05 02:05:00,155.78,155.81,155.715,155.775,380800000.0
2009-06-05 02:10:00,155.775,155.83,155.725,155.81,531800000.0
2009-06-05 02:15:00,155.81,155.865,155.75,155.83,798800000.0
2009-06-05 02:20:00,155.825,156.0,155.815,155.97,621800000.0
2009-06-05 02:25:00,155.97,156.015,155.94,156.015,577200000.0
2009-06-05 02:30:00,156.015,156.035,155.895,155.92,1140400000.0
2009-06-05 02:35:00,155.91,155.985,155.875,155.97,583600000.0
2009-06-05 02:40:00,155.97,156.02,155.88,155.925,907800000.0
2009-06-05 02:45:00,155.915,155.95,155.8,155.895,633100000.0
2009-06-05 02:50:00,155.905,155.96,155.88,155.94,689700000.0
2009-06-05 02:55:00,155.915,155.935,155.84,155.87,968000000.0
2009-06-05 03:00:00,155.87,155.915,155.815,155.905,925600000.0
2009-06-05 03:05:00,155.905,155.955,155.84,155.915,876000000.0
2009-06-05 03:10:00,155.915,155.935,155.855,155.885,898400000.0
2009-06-05 03:15:00,155.88,155.935,155.84,155.84,915400000.0
2009-06-05 03:20:00,155.85,155.905,155.77,155.815,1511000000.0
2009-06-05 03:25:00,155.83,155.845,155.71,155.735,834200000.0
2009-06-05 03:30:00,155.745,155.85,155.65,155.81,898600000.0
2009-06-05 03:35:00,155.82,155.945,155.795,155.94,919600000.0
2009-06-05 03:40:00,155.93,156.02,155.895,155.935,1037000000.0
2009-06-05 03:45:00,155.94,155.965,155.885,155.945,541800000.0
2009-06-05 03:50:00,155.96,155.99,155.895,155.94,667800000.0
2009-06-05 03:55:00,155.95,155.975,155.9,155.955,345200000.0
2009-06-05 04:00:00,155.93,156.065,155.925,156.015,409200000.0
2009-06-05 04:05:00,156.015,156.075,155.99,155.995,359300000.0
2009-06-05 04:10:00,156.0,156.045,155.975,156.015,578800000.0
2009-06-05 04:15:00,156.035,156.04,155.97,156.0,400800000.0
2009-06-05 04:20:00,156.005,156.025,155.965,156.025,411200000.0
2009-06-05 04:25:00,156.03,156.045,155.98,156.0,615600000.0
2009-06-05 04:30:00,156.015,156.065,156.0,156.04,339200000.0
2009-06-05 04:35:00,156.04,156.065,156.005,156.045,765800000.0
2009-06-05 04:40:00,156.05,156.235,156.04,156.105,1641400000.0
2009-06-05 04:45:00,156.115,156.195,156.095,156.15,1391000000.0
2009-06-05 04:50:00,156.15,156.185,156.065,156.185,1226600000.0
2009-06-05 04:55:00,156.185,156.245,156.12,156.165,1124200000.0
2009-06-05 05:00:00,156.18,156.23,156.1,156.17,746800000.0
2009-06-05 05:05:00,156.18,156.3,156.155,156.255,1423200000.0
2009-06-05 05:10:00,156.26,156.26,156.175,156.235,406200000.0
2009-06-05 05:15:00,156.22,156.26,156.175,156.25,956200000.0
2009-06-05 05:20:00,156.245,156.255,156.2,156.225,548000000.0
2009-06-05 05:25:00,156.23,156.235,156.165,156.17,415200000.0
2009-06-05 05:30:00,156.165,156.21,156.085,156.095,333800000.0
2009-06-05 05:35:00,156.095,156.17,156.055,156.155,822000000.0
2009-06-05 05:40:00,156.155,156.165,156.095,156.115,364200000.0
2009-06-05 05:45:00,156.12,156.12,156.04,156.095,550400000.0
2009-06-05 05:50:00,156.095,156.125,156.02,156.055,352000000.0
2009-06-05 05:55:00,156.055,156.075,155.965,156.005,936200000.0
2009-06-05 06:00:00,156.01,156.075,155.955,155.97,1207200000.0
2009-06-05 06:05:00,155.965,155.97,155.905,155.95,709800000.0
2009-06-05 06:10:00,155.955,156.035,155.955,156.035,594400000.0
2009-06-05 06:15:00,156.02,156.035,155.895,155.98,793400000.0
2009-06-05 06:20:00,155.975,156.005,155.905,155.92,518400000.0
2009-06-05 06:25:00,155.91,155.975,155.9,155.945,298400000.0
2009-06-05 06:30:00,155.945,155.995,155.77,155.89,798700000.0
2009-06-05 06:35:00,155.955,155.975,155.875,155.915,568000000.0
2009-06-05 06:40:00,155.915,155.925,155.87,155.905,335800000.0
2009-06-05 06:45:00,155.905,156.03,155.89,155.95,761500000.0
2009-06-05 06:50:00,155.96,156.005,155.945,155.97,424200000.0
2009-06-05 06:55:00,155.97,156.05,155.97,156.03,679200000.0
2009-06-05 07:00:00,156.035,156.065,155.81,155.9,1165600000.0
2009-06-05 07:05:00,155.91,155.965,155.88,155.915,554600000.0
2009-06-05 07:10:00,155.94,155.965,155.82,155.87,645800000.0
2009-06-05 07:15:00,155.87,155.935,155.75,155.77,561600000.0
2009-06-05 07:20:00,155.765,155.8,155.68,155.77,948000000.0
2009-06-05 07:25:00,155.77,155.84,155.7,155.7,798400000.0
2009-06-05 07:30:00,155.695,155.735,155.44,155.49,1097200000.0
2009-06-05 07:35:00,155.49,155.55,155.37,155.38,1273200000.0
2009-06-05 07:40:00,155.38,155.535,155.345,155.38,1106200000.0
2009-06-05 07:45:00,155.385,155.44,155.365,155.385,1009400000.0
2009-06-05 07:50:00,155.39,155.51,155.275,155.475,1106000000.0
2009-06-05 07:55:00,155.475,155.6,155.475,155.545,969400000.0
2009-06-05 08:00:00,155.56,155.71,155.52,155.655,1141000000.0
2009-06-05 08:05:00,155.655,155.77,155.655,155.7,1407000000.0
2009-06-05 08:10:00,155.7,155.72,155.655,155.675,622200000.0
2009-06-05 08:15:00,155.68,155.725,155.625,155.68,727000000.0
2009-06-05 08:20:00,155.675,155.755,155.56,155.565,1371800000.0
2009-06-05 08:25:00,155.575,155.615,155.455,155.455,968000000.0
2009-06-05 08:30:00,155.47,155.66,155.46,155.615,1031800000.0
2009-06-05 08:35:00,155.615,155.685,155.375,155.44,1191800000.0
2009-06-05 08:40:00,155.455,155.49,155.125,155.31,1633100000.0
2009-06-05 08:45:00,155.325,155.45,155.09,155.13,1363800000.0
2009-06-05 08:50:00,155.12,155.255,154.92,154.95,1138900000.0
2009-06-05 08:55:00,154.95,155.31,154.92,155.27,1625800000.0
2009-06-05 09:00:00,155.26,155.26,155.07,155.21,1655700000.0
2009-06-05 09:05:00,155.215,155.265,155.125,155.16,1327000000.0
2009-06-05 09:10:00,155.16,155.355,155.125,155.29,1582600000.0
2009-06-05 09:15:00,155.29,155.37,155.26,155.35,1413800000.0
2009-06-05 09:20:00,155.35,155.475,155.24,155.255,1777000000.0
2009-06-05 09:25:00,155.26,155.265,155.05,155.175,1735800000.0
2009-06-05 09:30:00,155.17,155.195,154.995,155.135,1873600000.0
2009-06-05 09:35:00,155.145,155.195,155.015,155.19,1403000000.0
2009-06-05 09:40:00,155.185,155.315,155.165,155.27,2022000000.0
2009-06-05 09:45:00,155.27,155.34,155.145,155.185,1473000000.0
2009-06-05 09:50:00,155.18,155.26,155.085,155.12,1438600000.0
2009-06-05 09:55:00,155.115,155.165,155.055,155.145,1567600000.0
2009-06-05 10:00:00,155.135,155.215,155.125,155.195,2185800000.0
2009-06-05 10:05:00,155.195,155.225,155.075,155.11,2416600001.0
2009-06-05 10:10:00,155.115,155.12,155.01,155.06,1186600000.0
2009-06-05 10:15:00,155.04,155.165,154.975,155.125,1131800000.0
2009-06-05 10:20:00,155.13,155.14,154.985,155.01,1578800000.0
2009-06-05 10:25:00,155.015,155.11,155.01,155.085,1418400000.0
2009-06-05 10:30:00,155.08,155.32,155.045,155.3,1770600000.0
2009-06-05 10:35:00,155.275,155.315,155.075,155.1,1868600000.0
2009-06-05 10:40:00,155.1,155.11,154.875,154.975,1973000000.0
2009-06-05 10:45:00,154.975,155.265,154.935,155.245,1682800000.0
2009-06-05 10:50:00,155.245,155.255,155.12,155.125,1154000000.0
2009-06-05 10:55:00,155.12,155.165,155.015,155.07,1630800000.0
2009-06-05 11:00:00,155.07,155.205,154.925,155.185,1573400000.0
2009-06-05 11:05:00,155.185,155.225,155.09,155.12,1577400000.0
2009-06-05 11:10:00,155.12,155.185,155.09,155.155,1428000000.0
2009-06-05 11:15:00,155.16,155.235,155.105,155.115,1343800001.0
2009-06-05 11:20:00,155.11,155.16,155.08,155.13,1276800000.0
2009-06-05 11:25:00,155.125,155.28,155.11,155.265,1549799999.0
2009-06-05 11:30:00,155.255,155.28,155.125,155.235,1426800000.0
2009-06-05 11:35:00,155.23,155.23,155.12,155.18,1769200000.0
2009-06-05 11:40:00,155.185,155.44,155.17,155.335,2429200000.0
2009-06-05 11:45:00,155.35,155.425,155.275,155.275,1664200000.0
2009-06-05 11:50:00,155.285,155.37,155.21,155.36,1386400000.0
2009-06-05 11:55:00,155.355,155.435,155.285,155.39,1465600000.0
2009-06-05 12:00:00,155.39,155.41,155.315,155.335,1759600000.0
2009-06-05 12:05:00,155.335,155.34,155.24,155.305,1141400001.0
2009-06-05 12:10:00,155.295,155.39,155.23,155.24,1303200000.0
2009-06-05 12:15:00,155.25,155.355,155.24,155.345,1841399998.0
2009-06-05 12:20:00,155.345,155.42,155.28,155.405,1608800000.0
2009-06-05 12:25:00,155.405,155.59,155.395,155.46,1750200000.0
2009-06-05 12:30:00,155.46,155.6,155.46,155.57,1577800000.0
2009-06-05 12:35:00,155.585,155.845,155.52,155.845,1755799999.0
2009-06-05 12:40:00,155.845,155.85,155.695,155.695,1711800000.0
2009-06-05 12:45:00,155.7,155.895,155.7,155.805,1446400000.0
2009-06-05 12:50:00,155.81,155.85,155.62,155.68,1637800000.0
2009-06-05 12:55:00,155.69,155.99,155.69,155.93,1535900000.0
2009-06-05 13:00:00,155.91,155.95,155.72,155.875,1704800000.0
2009-06-05 13:05:00,155.875,156.005,155.875,155.995,2077400001.0
2009-06-05 13:10:00,156.01,156.21,156.01,156.165,2303100000.0
2009-06-05 13:15:00,156.175,156.19,156.065,156.07,1613000000.0
2009-06-05 13:20:00,156.07,156.1,156.0,156.04,1677000000.0
2009-06-05 13:25:00,156.035,156.225,155.975,156.22,1360200000.0
2009-06-05 13:30:00,156.225,156.33,156.215,156.225,1263800000.0
2009-06-05 13:35:00,156.23,156.42,156.21,156.39,1353200001.0
2009-06-05 13:40:00,156.41,156.41,156.245,156.275,2080600002.0
2009-06-05 13:45:00,156.28,156.28,156.11,156.17,1599400000.0
2009-06-05 13:50:00,156.175,156.21,156.1,156.115,1558800000.0
2009-06-05 13:55:00,156.115,156.115,155.95,155.995,1511800000.0
2009-06-05 14:00:00,155.995,156.12,155.99,156.065,1177200000.0
2009-06-05 14:05:00,156.065,156.285,156.065,156.14,1804400000.0
2009-06-05 14:10:00,156.14,156.46,156.12,156.375,1933000000.0
2009-06-05 14:15:00,156.375,156.62,156.295,156.535,1804400000.0
2009-06-05 14:20:00,156.535,156.585,156.46,156.555,1794400000.0
2009-06-05 14:25:00,156.555,156.765,156.515,156.708,1625200000.0
2009-06-05 14:30:00,156.695,158.245,156.695,158.22,2876400000.0
2009-06-05 14:35:00,158.22,158.495,157.56,157.78,2325400000.0
2009-06-05 14:40:00,157.785,158.2,157.63,157.65,2431900000.0
2009-06-05 14:45:00,157.64,157.655,157.2,157.305,2173300000.0
2009-06-05 14:50:00,157.295,157.35,156.91,157.08,2618000001.0
2009-06-05 14:55:00,157.075,157.595,156.94,157.14,2567200000.0
2009-06-05 15:00:00,157.15,157.41,156.915,157.33,1599000000.0
2009-06-05 15:05:00,157.33,157.4,157.175,157.27,1618200000.0
2009-06-05 15:10:00,157.245,157.3,157.05,157.215,2015000000.0
2009-06-05 15:15:00,157.23,157.5,157.2,157.42,1799200000.0
2009-06-05 15:20:00,157.43,157.515,157.09,157.22,1744400000.0
2009-06-05 15:25:00,157.23,157.41,157.19,157.295,2540300000.0
2009-06-05 15:30:00,157.295,157.52,157.1,157.245,2386100000.0
2009-06-05 15:35:00,157.245,157.35,157.06,157.3,2309000000.0
2009-06-05 15:40:00,157.3,157.355,157.045,157.16,2192900000.0
2009-06-05 15:45:00,157.16,157.19,156.495,156.625,2338100000.0
2009-06-05 15:50:00,156.625,156.865,156.59,156.75,2266200000.0
2009-06-05 15:55:00,156.725,156.725,156.365,156.605,2399500000.0
2009-06-05 16:00:00,156.605,156.675,156.475,156.66,2369200000.0
2009-06-05 16:05:00,156.665,156.67,155.755,155.835,1972600000.0
2009-06-05 16:10:00,155.83,155.94,155.645,155.91,2599400000.0
2009-06-05 16:15:00,155.905,156.14,155.875,156.11,2236000000.0
2009-06-05 16:20:00,156.115,156.555,156.11,156.38,2392300000.0
2009-06-05 16:25:00,156.395,156.55,156.365,156.4,2041800000.0
2009-06-05 16:30:00,156.395,156.435,156.065,156.4,2286800000.0
2009-06-05 16:35:00,156.395,156.55,156.37,156.55,2105200000.0
2009-06-05 16:40:00,156.565,156.78,156.455,156.52,2146400000.0
2009-06-05 16:45:00,156.495,156.855,156.49,156.85,2489200000.0
2009-06-05 16:50:00,156.85,156.95,156.795,156.945,2566800000.0
2009-06-05 16:55:00,156.94,157.04,156.795,156.905,2028400000.0
2009-06-05 17:00:00,156.91,157.29,156.835,157.27,1980400000.0
2009-06-05 17:05:00,157.255,157.35,157.115,157.23,2388400001.0
2009-06-05 17:10:00,157.215,157.24,156.92,156.94,2342000000.0
2009-06-05 17:15:00,156.945,157.04,156.76,156.81,2040400000.0
2009-06-05 17:20:00,156.825,157.125,156.81,157.0,2263800000.0
2009-06-05 17:25:00,157.0,157.35,156.91,157.15,2291400000.0
2009-06-05 17:30:00,157.15,157.24,156.845,156.905,1858300000.0
2009-06-05 17:35:00,156.905,157.005,156.85,156.955,1100600000.0
2009-06-05 17:40:00,156.965,157.26,156.965,157.24,1602600000.0
2009-06-05 17:45:00,157.245,157.29,156.91,157.09,1347800000.0
2009-06-05 17:50:00,157.1,157.295,157.08,157.26,1497200000.0
2009-06-05 17:55:00,157.26,157.27,157.075,157.22,1411600000.0
2009-06-05 18:00:00,157.225,157.25,157.135,157.17,1273300000.0
2009-06-05 18:05:00,157.185,157.28,157.17,157.185,1142000000.0
2009-06-05 18:10:00,157.18,157.285,157.095,157.225,801000000.0
2009-06-05 18:15:00,157.23,157.305,157.195,157.265,858800000.0
2009-06-05 18:20:00,157.265,157.29,157.155,157.285,1119400000.0
2009-06-05 18:25:00,157.285,157.465,157.27,157.36,1252200000.0
2009-06-05 18:30:00,157.36,157.475,157.355,157.415,1309400000.0
2009-06-05 18:35:00,157.425,157.435,157.305,157.4,912400000.0
2009-06-05 18:40:00,157.4,157.425,157.32,157.37,706000000.0
2009-06-05 18:45:00,157.37,157.4,157.315,157.385,1156000000.0
2009-06-05 18:50:00,157.385,157.46,157.3,157.43,1024400000.0
2009-06-05 18:55:00,157.43,157.45,157.325,157.44,886600000.0
2009-06-05 19:00:00,157.44,157.45,157.33,157.335,388500000.0
2009-06-05 19:05:00,157.33,157.35,156.985,157.025,768700000.0
2009-06-05 19:10:00,157.04,157.08,156.93,157.025,989000000.0
2009-06-05 19:15:00,157.055,157.08,156.955,157.06,812400000.0
2009-06-05 19:20:00,157.06,157.085,156.96,157.075,836800000.0
2009-06-05 19:25:00,157.065,157.08,157.01,157.06,515400000.0
2009-06-05 19:30:00,157.06,157.065,156.91,156.92,396600000.0
2009-06-05 19:35:00,156.92,156.97,156.905,156.94,571600000.0
2009-06-05 19:40:00,156.945,157.275,156.91,157.22,1098400000.0
2009-06-05 19:45:00,157.225,157.335,157.155,157.3,755600000.0
2009-06-05 19:50:00,157.295,157.295,157.185,157.215,442400000.0
2009-06-05 19:55:00,157.215,157.235,157.025,157.13,837600000.0
2009-06-05 20:00:00,157.13,157.18,157.0,157.04,944000000.0
2009-06-05 20:05:00,157.04,157.12,156.895,156.985,1123700000.0
2009-06-05 20:10:00,156.99,157.155,156.99,157.14,1176200000.0
2009-06-05 20:15:00,157.135,157.18,157.08,157.135,1464000000.0
2009-06-05 20:20:00,157.135,157.15,156.925,156.96,1336200001.0
2009-06-05 20:25:00,156.96,157.085,156.955,157.005,1003800000.0
2009-06-05 20:30:00,157.005,157.205,156.94,157.105,1237000000.0
2009-06-05 20:35:00,157.1,157.19,157.075,157.11,842800000.0
2009-06-05 20:40:00,157.125,157.265,157.115,157.205,650800000.0
2009-06-05 20:45:00,157.205,157.23,157.165,157.19,259800000.0
2009-06-05 20:50:00,157.19,157.25,157.185,157.23,482000000.0
2009-06-05 20:55:00,157.23,157.25,157.09,157.13,971000000.0
2009-06-05 21:00:00,157.135,157.205,157.12,157.175,481600000.0
2009-06-05 21:05:00,157.175,157.26,157.12,157.2,468200000.0
2009-06-05 21:10:00,157.205,157.68,157.205,157.68,530600000.0
2009-06-05 21:15:00,157.68,157.94,157.675,157.86,1056800000.0
2009-06-05 21:20:00,157.86,157.96,157.81,157.87,637800000.0
2009-06-05 21:25:00,157.865,157.905,157.785,157.79,439400000.0
2009-06-05 21:30:00,157.795,157.845,157.785,157.815,345000000.0
2009-06-05 21:35:00,157.815,157.995,157.815,157.935,529000000.0
2009-06-05 21:40:00,157.94,158.04,157.94,158.0,252600000.0
2009-06-05 21:45:00,158.0,158.015,157.945,157.95,253200000.0
2009-06-05 21:50:00,157.955,157.955,157.86,157.86,261200000.0
2009-06-05 21:55:00,157.86,157.915,157.775,157.905,596200000.0
2009-06-05 22:00:00,157.905,158.03,157.905,157.95,603600000.0
2009-06-05 22:05:00,157.95,158.005,157.89,157.96,294600000.0
2009-06-05 22:10:00,157.95,157.99,157.92,157.965,422200000.0
2009-06-05 22:15:00,157.98,158.045,157.95,157.97,310600000.0
2009-06-05 22:20:00,157.97,158.02,157.91,157.92,247400000.0
2009-06-05 22:25:00,157.92,157.925,157.775,157.82,596200000.0
2009-06-05 22:30:00,157.82,157.88,157.8,157.82,325400000.0
2009-06-05 22:35:00,157.82,157.86,157.685,157.69,322800000.0
2009-06-05 22:40:00,157.7,157.73,157.62,157.705,417200000.0
2009-06-05 22:45:00,157.695,157.72,157.5,157.52,499600000.0
2009-06-05 22:50:00,157.535,157.715,157.53,157.625,428800000.0
2009-06-05 22:55:00,157.62,157.64,157.49,157.6,420600000.0
2009-06-07 23:00:00,157.451,157.451,157.13,157.165,106800000.0
2009-06-07 23:05:00,157.21,157.265,157.035,157.04,105800000.0
2009-06-07 23:10:00,157.05,157.165,157.025,157.065,142000000.0
2009-06-07 23:15:00,157.07,157.3,157.04,157.075,204400000.0
2009-06-07 23:20:00,157.08,157.13,157.065,157.1,140200000.0
2009-06-07 23:25:00,157.09,157.27,157.09,157.27,81400000.0
2009-06-07 23:30:00,157.26,157.26,157.145,157.18,74200000.0
2009-06-07 23:35:00,157.165,157.22,157.16,157.175,48000000.0
2009-06-07 23:40:00,157.19,157.26,157.165,157.24,72000000.0
2009-06-07 23:45:00,157.235,157.285,157.16,157.24,103000000.0
2009-06-07 23:50:00,157.235,157.27,157.205,157.26,80800000.0
2009-06-07 23:55:00,157.265,157.29,157.245,157.245,28400000.0
2009-06-08 00:00:00,157.26,157.465,157.24,157.425,201000000.0
2009-06-08 00:05:00,157.415,157.475,157.415,157.475,103800000.0
2009-06-08 00:10:00,157.475,157.535,157.46,157.505,164200000.0
2009-06-08 00:15:00,157.505,157.51,157.44,157.485,107800000.0
2009-06-08 00:20:00,157.48,157.505,157.455,157.47,155200000.0
2009-06-08 00:25:00,157.48,157.49,157.43,157.48,155200000.0
2009-06-08 00:30:00,157.48,157.51,157.415,157.455,190400000.0
2009-06-08 00:35:00,157.41,157.49,157.395,157.395,173600000.0
2009-06-08 00:40:00,157.38,157.405,157.365,157.365,106400000.0
2009-06-08 00:45:00,157.375,157.415,157.36,157.405,86600000.0
2009-06-08 00:50:00,157.385,157.48,157.385,157.46,97200000.0
2009-06-08 00:55:00,157.475,157.545,157.47,157.54,237400000.0
2009-06-08 01:00:00,157.545,157.565,157.395,157.395,136200000.0
2009-06-08 01:05:00,157.385,157.415,157.325,157.4,146800000.0
2009-06-08 01:10:00,157.39,157.435,157.34,157.38,151400000.0
2009-06-08 01:15:00,157.375,157.395,157.295,157.35,456000000.0
2009-06-08 01:20:00,157.355,157.36,157.27,157.275,331800000.0
2009-06-08 01:25:00,157.285,157.285,157.17,157.17,377400000.0
2009-06-08 01:30:00,157.165,157.455,157.165,157.285,444800000.0
2009-06-08 01:35:00,157.28,157.325,157.165,157.22,290200000.0
2009-06-08 01:40:00,157.225,157.295,157.185,157.295,363400000.0
2009-06-08 01:45:00,157.29,157.455,157.275,157.43,428600000.0
2009-06-08 01:50:00,157.435,157.535,157.39,157.405,434200000.0
2009-06-08 01:55:00,157.415,157.725,157.405,157.56,742000000.0
2009-06-08 02:00:00,157.55,157.665,157.5,157.57,1183400000.0
2009-06-08 02:05:00,157.58,157.61,157.495,157.515,1061800000.0
2009-06-08 02:10:00,157.51,157.65,157.425,157.63,1167200000.0
2009-06-08 02:15:00,157.63,157.65,157.535,157.62,866000000.0
2009-06-08 02:20:00,157.62,157.78,157.58,157.725,712400000.0
2009-06-08 02:25:00,157.725,157.79,157.585,157.625,1086300000.0
2009-06-08 02:30:00,157.63,157.68,157.46,157.6,802400000.0
2009-06-08 02:35:00,157.6,157.615,157.535,157.57,730600000.0
2009-06-08 02:40:00,157.56,157.595,157.47,157.49,1168400000.0
2009-06-08 02:45:00,157.48,157.54,157.37,157.375,702200000.0
2009-06-08 02:50:00,157.375,157.465,157.325,157.46,735000000.0
2009-06-08 02:55:00,157.455,157.52,157.415,157.46,815000000.0
2009-06-08 03:00:00,157.465,157.505,157.36,157.39,1164400000.0
2009-06-08 03:05:00,157.39,157.39,157.215,157.305,899400000.0
2009-06-08 03:10:00,157.305,157.465,157.225,157.455,702400000.0
2009-06-08 03:15:00,157.465,157.465,157.255,157.29,1119000000.0
2009-06-08 03:20:00,157.31,157.335,157.19,157.215,1280600000.0
2009-06-08 03:25:00,157.215,157.29,157.16,157.22,828400000.0
2009-06-08 03:30:00,157.22,157.26,157.09,157.13,857600000.0
2009-06-08 03:35:00,157.13,157.215,157.1,157.16,1132200000.0
2009-06-08 03:40:00,157.165,157.225,157.07,157.125,1041200000.0
2009-06-08 03:45:00,157.115,157.21,157.075,157.105,1258200000.0
2009-06-08 03:50:00,157.105,157.12,157.035,157.105,929200000.0
2009-06-08 03:55:00,157.095,157.125,157.03,157.095,899200000.0
2009-06-08 04:00:00,157.09,157.12,157.045,157.09,436600000.0
2009-06-08 04:05:00,157.085,157.085,157.015,157.035,475000000.0
2009-06-08 04:10:00,157.035,157.075,156.975,156.975,348000000.0
2009-06-08 04:15:00,156.98,157.01,156.855,156.895,864800000.0
2009-06-08 04:20:00,156.895,156.9,156.835,156.835,408000000.0
2009-06-08 04:25:00,156.835,156.885,156.795,156.85,908400000.0
2009-06-08 04:30:00,156.845,156.985,156.845,156.945,507800000.0
2009-06-08 04:35:00,156.955,157.045,156.925,157.045,490800000.0
2009-06-08 04:40:00,157.045,157.065,157.015,157.055,592200000.0
2009-06-08 04:45:00,157.045,157.08,157.03,157.08,630800000.0
2009-06-08 04:50:00,157.075,157.1,156.99,157.005,583200000.0
2009-06-08 04:55:00,157.005,157.005,156.885,156.955,738800000.0
2009-06-08 05:00:00,156.955,157.035,156.89,156.96,666400000.0
2009-06-08 05:05:00,156.96,156.96,156.78,156.78,648800000.0
2009-06-08 05:10:00,156.78,156.815,156.735,156.76,330400000.0
2009-06-08 05:15:00,156.765,156.765,156.725,156.74,519000000.0
2009-06-08 05:20:00,156.74,156.89,156.73,156.865,458800000.0
2009-06-08 05:25:00,156.865,156.865,156.805,156.82,451800000.0
2009-06-08 05:30:00,156.82,156.97,156.82,156.91,549000000.0
2009-06-08 05:35:00,156.915,156.985,156.91,156.94,515400000.0
2009-06-08 05:40:00,156.935,156.935,156.865,156.91,764400000.0
2009-06-08 05:45:00,156.9,156.93,156.85,156.85,533600000.0
2009-06-08 05:50:00,156.85,156.86,156.8,156.845,750000000.0
2009-06-08 05:55:00,156.85,156.895,156.84,156.875,839200000.0
2009-06-08 06:00:00,156.875,156.9,156.81,156.88,561200000.0
2009-06-08 06:05:00,156.865,156.885,156.83,156.83,534000000.0
2009-06-08 06:10:00,156.825,156.875,156.825,156.835,306600000.0
2009-06-08 06:15:00,156.835,156.87,156.82,156.83,429000000.0
2009-06-08 06:20:00,156.83,156.83,156.72,156.725,181000000.0
2009-06-08 06:25:00,156.725,156.79,156.695,156.785,632000000.0
2009-06-08 06:30:00,156.79,156.845,156.775,156.775,492600000.0
2009-06-08 06:35:00,156.775,156.775,156.55,156.61,704800000.0
2009-06-08 06:40:00,156.61,156.64,156.59,156.59,595200000.0
2009-06-08 06:45:00,156.585,156.645,156.525,156.605,792200000.0
2009-06-08 06:50:00,156.605,156.64,156.585,156.64,450800000.0
2009-06-08 06:55:00,156.64,156.755,156.605,156.685,664600000.0
2009-06-08 07:00:00,156.69,156.845,156.685,156.84,674400000.0
2009-06-08 07:05:00,156.835,156.905,156.79,156.895,813500000.0
2009-06-08 07:10:00,156.89,156.905,156.845,156.87,510800000.0
2009-06-08 07:15:00,156.87,156.89,156.85,156.865,394800000.0
2009-06-08 07:20:00,156.865,156.875,156.775,156.8,1356100000.0
2009-06-08 07:25:00,156.8,156.825,156.765,156.785,1125500000.0
2009-06-08 07:30:00,156.78,156.8,156.73,156.765,980100000.0
2009-06-08 07:35:00,156.765,156.885,156.755,156.885,694000000.0
2009-06-08 07:40:00,156.89,156.965,156.85,156.965,711000000.0
2009-06-08 07:45:00,156.965,156.965,156.84,156.86,1030000000.0
2009-06-08 07:50:00,156.865,156.965,156.84,156.91,1103600000.0
2009-06-08 07:55:00,156.91,156.96,156.83,156.84,1298400000.0
2009-06-08 08:00:00,156.855,156.86,156.535,156.615,1566000000.0
2009-06-08 08:05:00,156.615,156.685,156.385,156.395,1197000000.0
2009-06-08 08:10:00,156.395,156.405,156.29,156.4,959200000.0
2009-06-08 08:15:00,156.44,156.52,156.31,156.395,1153600000.0
2009-06-08 08:20:00,156.395,156.445,156.18,156.22,1423800000.0
2009-06-08 08:25:00,156.205,156.325,156.17,156.265,1566000000.0
2009-06-08 08:30:00,156.265,156.285,156.12,156.175,1531800000.0
2009-06-08 08:35:00,156.175,156.315,156.155,156.285,1137400000.0
2009-06-08 08:40:00,156.29,156.415,156.25,156.255,1508800000.0
2009-06-08 08:45:00,156.255,156.38,156.235,156.34,1273000000.0
2009-06-08 08:50:00,156.345,156.42,156.23,156.415,1287800000.0
2009-06-08 08:55:00,156.415,156.56,156.395,156.56,1632200000.0
2009-06-08 09:00:00,156.555,156.645,156.4,156.475,1307000000.0
2009-06-08 09:05:00,156.47,156.485,156.335,156.385,1358600000.0
2009-06-08 09:10:00,156.385,156.385,156.22,156.295,1705400000.0
2009-06-08 09:15:00,156.295,156.44,156.28,156.395,1628200000.0
2009-06-08 09:20:00,156.395,156.42,156.305,156.415,1613199999.0
2009-06-08 09:25:00,156.41,156.435,156.045,156.055,1583400000.0
2009-06-08 09:30:00,156.06,156.265,156.035,156.225,1339799999.0
2009-06-08 09:35:00,156.225,156.275,155.965,155.995,1364200000.0
2009-06-08 09:40:00,155.995,156.14,155.895,156.12,1664200000.0
2009-06-08 09:45:00,156.13,156.16,156.0,156.07,1736800000.0
2009-06-08 09:50:00,156.05,156.09,155.91,155.995,2646200000.0
2009-06-08 09:55:00,156.0,156.095,155.925,156.065,2465600000.0
2009-06-08 10:00:00,156.06,156.06,155.825,156.03,2709599999.0
2009-06-08 10:05:00,156.045,156.29,156.045,156.185,3172600002.0
2009-06-08 10:10:00,156.2,156.27,156.045,156.23,2436600000.0
2009-06-08 10:15:00,156.225,156.225,156.04,156.085,2877000000.0
2009-06-08 10:20:00,156.085,156.11,155.955,155.96,1967800001.0
2009-06-08 10:25:00,155.975,156.02,155.825,155.835,2395000000.0
2009-06-08 10:30:00,155.83,155.865,155.75,155.785,1958000001.0
2009-06-08 10:35:00,155.81,155.905,155.805,155.815,1767800000.0
2009-06-08 10:40:00,155.82,155.885,155.685,155.855,2516400000.0
2009-06-08 10:45:00,155.855,155.96,155.755,155.955,2576199998.0
2009-06-08 10:50:00,155.95,155.95,155.76,155.785,2078200000.0
2009-06-08 10:55:00,155.785,155.84,155.66,155.66,1887600000.0
2009-06-08 11:00:00,155.66,155.695,155.545,155.685,2678200000.0
2009-06-08 11:05:00,155.685,155.905,155.685,155.905,1847200000.0
2009-06-08 11:10:00,155.895,156.085,155.865,156.015,2387800001.0
2009-06-08 11:15:00,156.015,156.055,155.95,156.01,2670000001.0
2009-06-08 11:20:00,156.025,156.07,155.94,155.94,2458400000.0
2009-06-08 11:25:00,155.93,156.045,155.85,156.04,2494500000.0
2009-06-08 11:30:00,156.045,156.1,156.005,156.09,2290800001.0
2009-06-08 11:35:00,156.09,156.1,155.74,155.79,2639400000.0
2009-06-08 11:40:00,155.8,155.945,155.785,155.835,2722199999.0
2009-06-08 11:45:00,155.835,155.91,155.73,155.85,2956000003.0
2009-06-08 11:50:00,155.85,155.905,155.795,155.88,2999000000.0
2009-06-08 11:55:00,155.88,155.96,155.71,155.915,2962800000.0
2009-06-08 12:00:00,155.925,156.13,155.865,155.955,2662999999.0
2009-06-08 12:05:00,155.96,156.06,155.885,156.035,1945600000.0
2009-06-08 12:10:00,156.035,156.43,156.03,156.415,2078800000.0
2009-06-08 12:15:00,156.41,156.545,156.4,156.53,2875400001.0
2009-06-08 12:20:00,156.525,156.62,156.375,156.39,3223800003.0
2009-06-08 12:25:00,156.39,156.46,156.17,156.175,2433400000.0
2009-06-08 12:30:00,156.175,156.32,156.12,156.27,2010800000.0
2009-06-08 12:35:00,156.275,156.41,156.25,156.38,1490800000.0
2009-06-08 12:40:00,156.39,156.45,156.37,156.45,1131200000.0
2009-06-08 12:45:00,156.45,156.47,156.395,156.4,845400000.0
2009-06-08 12:50:00,156.4,156.4,156.245,156.28,1813800000.0
2009-06-08 12:55:00,156.285,156.315,156.165,156.17,2366400002.0
2009-06-08 13:00:00,156.165,156.295,156.135,156.18,1956000001.0
2009-06-08 13:05:00,156.18,156.375,156.145,156.335,1498000000.0
2009-06-08 13:10:00,156.345,156.415,156.29,156.36,1363800000.0
2009-06-08 13:15:00,156.36,156.685,156.335,156.63,1622200000.0
2009-06-08 13:20:00,156.635,156.79,156.635,156.75,2209600002.0
2009-06-08 13:25:00,156.75,156.99,156.745,156.79,2693400000.0
2009-06-08 13:30:00,156.795,156.875,156.66,156.695,2547099999.0
2009-06-08 13:35:00,156.69,156.86,156.65,156.765,2130200000.0
2009-06-08 13:40:00,156.765,156.785,156.585,156.595,2371199999.0
2009-06-08 13:45:00,156.6,156.805,156.565,156.765,2135600000.0
2009-06-08 13:50:00,156.76,156.77,156.595,156.73,1793000000.0
2009-06-08 13:55:00,156.72,156.72,156.53,156.67,1812000000.0
2009-06-08 14:00:00,156.665,156.84,156.575,156.79,2476800001.0
2009-06-08 14:05:00,156.785,156.965,156.77,156.955,1903400001.0
2009-06-08 14:10:00,156.955,156.955,156.7,156.725,1883000000.0
2009-06-08 14:15:00,156.745,156.82,156.685,156.73,2161600000.0
2009-06-08 14:20:00,156.73,156.825,156.605,156.605,2147800000.0
2009-06-08 14:25:00,156.6,156.695,156.56,156.69,1494200000.0
2009-06-08 14:30:00,156.69,156.69,156.555,156.61,2076999999.0
2009-06-08 14:35:00,156.62,156.69,156.57,156.58,2325800000.0
2009-06-08 14:40:00,156.58,156.69,156.58,156.635,1615200000.0
2009-06-08 14:45:00,156.625,156.71,156.53,156.63,1725000000.0
2009-06-08 14:50:00,156.63,156.725,156.555,156.715,2753999999.0
2009-06-08 14:55:00,156.725,156.74,156.565,156.57,2260800000.0
2009-06-08 15:00:00,156.575,156.72,156.55,156.675,1235199998.0
2009-06-08 15:05:00,156.665,156.86,156.64,156.86,2311599999.0
2009-06-08 15:10:00,156.86,156.94,156.795,156.93,2554000000.0
2009-06-08 15:15:00,156.925,157.05,156.775,156.86,2215800001.0
2009-06-08 15:20:00,156.86,157.015,156.79,156.89,2676400000.0
2009-06-08 15:25:00,156.89,156.935,156.75,156.825,2598000002.0
2009-06-08 15:30:00,156.825,156.91,156.76,156.865,2915799997.0
2009-06-08 15:35:00,156.865,156.915,156.725,156.83,3206800000.0
2009-06-08 15:40:00,156.82,156.84,156.625,156.685,2951400000.0
2009-06-08 15:45:00,156.685,156.745,156.525,156.57,2078600000.0
2009-06-08 15:50:00,156.575,156.715,156.555,156.655,1826200000.0
2009-06-08 15:55:00,156.66,156.815,156.64,156.755,2067800000.0
2009-06-08 16:00:00,156.75,156.945,156.68,156.79,3506800000.0
2009-06-08 16:05:00,156.79,157.065,156.78,157.0,3634799997.0
2009-06-08 16:10:00,157.005,157.125,156.915,156.945,3735100000.0
2009-06-08 16:15:00,156.945,157.075,156.945,157.01,2832000001.0
2009-06-08 16:20:00,157.015,157.215,156.925,157.215,2105000000.0
2009-06-08 16:25:00,157.215,157.48,157.215,157.475,3007800001.0
2009-06-08 16:30:00,157.475,157.535,157.405,157.46,3323200001.0
2009-06-08 16:35:00,157.445,157.56,157.41,157.515,2433600000.0
2009-06-08 16:40:00,157.515,157.595,157.44,157.525,2917199998.0
2009-06-08 16:45:00,157.52,157.635,157.47,157.585,2429200000.0
2009-06-08 16:50:00,157.585,157.745,157.55,157.6,2396200000.0
2009-06-08 16:55:00,157.6,157.705,157.45,157.69,3030200000.0
2009-06-08 17:00:00,157.69,157.7,157.595,157.595,3715599996.0
2009-06-08 17:05:00,157.595,157.68,157.52,157.53,2632200000.0
2009-06-08 17:10:00,157.53,157.58,157.43,157.445,3326600003.0
2009-06-08 17:15:00,157.44,157.485,157.27,157.28,3372599996.0
2009-06-08 17:20:00,157.29,157.4,157.275,157.335,2818800001.0
2009-06-08 17:25:00,157.335,157.425,157.3,157.345,3159599999.0
2009-06-08 17:30:00,157.345,157.35,157.24,157.26,3099599998.0
2009-06-08 17:35:00,157.26,157.345,157.145,157.175,2813600001.0
2009-06-08 17:40:00,157.175,157.235,157.08,157.225,2018600002.0
2009-06-08 17:45:00,157.215,157.31,157.125,157.21,1843600000.0
2009-06-08 17:50:00,157.205,157.36,157.195,157.34,2496800001.0
2009-06-08 17:55:00,157.335,157.46,157.285,157.435,2861199996.0
2009-06-08 18:00:00,157.435,157.545,157.3,157.305,2352199999.0
2009-06-08 18:05:00,157.315,157.495,157.28,157.49,1543400000.0
2009-06-08 18:10:00,157.49,157.495,157.38,157.455,1382600000.0
2009-06-08 18:15:00,157.455,157.455,157.36,157.395,1227200000.0
2009-06-08 18:20:00,157.39,157.555,157.385,157.515,1223399998.0
2009-06-08 18:25:00,157.53,157.87,157.525,157.785,2491800001.0
2009-06-08 18:30:00,157.79,157.81,157.655,157.66,2367799999.0
2009-06-08 18:35:00,157.66,157.79,157.63,157.75,1465600003.0
2009-06-08 18:40:00,157.745,157.75,157.65,157.655,1402000000.0
2009-06-08 18:45:00,157.655,157.66,157.555,157.57,1715999999.0
2009-06-08 18:50:00,157.57,157.675,157.565,157.58,1359999999.0
2009-06-08 18:55:00,157.575,157.745,157.575,157.695,1806800001.0
2009-06-08 19:00:00,157.695,157.725,157.53,157.545,1953400002.0
2009-06-08 19:05:00,157.555,157.705,157.53,157.705,1419000000.0
2009-06-08 19:10:00,157.705,157.705,157.625,157.645,922200000.0
2009-06-08 19:15:00,157.645,157.91,157.64,157.87,1645200000.0
2009-06-08 19:20:00,157.86,158.02,157.835,158.005,1924599999.0
2009-06-08 19:25:00,158.0,158.02,157.86,157.88,1712200000.0
2009-06-08 19:30:00,157.895,157.91,157.81,157.83,1161400000.0
2009-06-08 19:35:00,157.84,158.0,157.835,157.995,2097400001.0
2009-06-08 19:40:00,157.995,157.995,157.73,157.85,1576400000.0
2009-06-08 19:45:00,157.86,157.98,157.815,157.91,1568800000.0
2009-06-08 19:50:00,157.91,157.975,157.905,157.97,2074400004.0
2009-06-08 19:55:00,157.97,157.97,157.905,157.92,1642400001.0
2009-06-08 20:00:00,157.91,157.955,157.875,157.895,1053000001.0
2009-06-08 20:05:00,157.895,158.0,157.885,157.95,1714400007.0
2009-06-08 20:10:00,157.955,158.06,157.935,157.96,1965000001.0
2009-06-08 20:15:00,157.97,158.07,157.89,158.055,1449199999.0
2009-06-08 20:20:00,158.04,158.04,157.9,157.95,1528800001.0
2009-06-08 20:25:00,157.95,158.02,157.885,157.975,1259000000.0
2009-06-08 20:30:00,157.975,158.05,157.92,157.92,1535000001.0
2009-06-08 20:35:00,157.92,158.07,157.92,158.055,1105400001.0
2009-06-08 20:40:00,158.055,158.055,157.955,157.96,1126400000.0
2009-06-08 20:45:00,157.96,158.095,157.95,158.055,1639800000.0
2009-06-08 20:50:00,158.055,158.075,157.795,157.805,1406200001.0
2009-06-08 20:55:00,157.805,157.955,157.805,157.845,1657800000.0
2009-06-08 21:00:00,157.845,157.995,157.845,157.865,2219400000.0
2009-06-08 21:05:00,157.88,157.9,157.815,157.83,1515000000.0
2009-06-08 21:10:00,157.84,157.95,157.82,157.905,1372800000.0
2009-06-08 21:15:00,157.9,158.115,157.865,158.105,1337200000.0
2009-06-08 21:20:00,158.115,158.23,158.065,158.135,1785800002.0
2009-06-08 21:25:00,158.13,158.235,158.095,158.195,1858400000.0
2009-06-08 21:30:00,158.195,158.33,158.19,158.315,1839399999.0
2009-06-08 21:35:00,158.305,158.5,158.28,158.32,1481400000.0
2009-06-08 21:40:00,158.32,158.35,158.265,158.265,1172400000.0
2009-06-08 21:45:00,158.275,158.275,158.11,158.11,1020000000.0
2009-06-08 21:50:00,158.105,158.18,158.105,158.135,852400000.0
2009-06-08 21:55:00,158.135,158.145,158.06,158.125,731000000.0
2009-06-08 22:00:00,158.125,158.125,158.0,158.095,680000000.0
2009-06-08 22:05:00,158.085,158.185,158.08,158.175,1002400000.0
2009-06-08 22:10:00,158.175,158.285,158.175,158.255,723400000.0
2009-06-08 22:15:00,158.265,158.265,158.205,158.22,333599999.0
2009-06-08 22:20:00,158.225,158.225,158.17,158.18,315400000.0
2009-06-08 22:25:00,158.185,158.235,158.18,158.21,774400000.0
2009-06-08 22:30:00,158.205,158.21,158.135,158.19,725999999.0
2009-06-08 22:35:00,158.19,158.225,158.17,158.185,496400000.0
2009-06-08 22:40:00,158.185,158.185,158.12,158.13,518800002.0
2009-06-08 22:45:00,158.13,158.15,158.045,158.045,331000001.0
2009-06-08 22:50:00,158.045,158.19,158.015,158.155,668600000.0
2009-06-08 22:55:00,158.155,158.17,158.015,158.065,724400000.0
2009-06-08 23:00:00,158.065,158.13,157.985,158.075,467600000.0
2009-06-08 23:05:00,158.09,158.1,158.06,158.1,66200000.0
2009-06-08 23:10:00,158.1,158.1,158.065,158.095,38400000.0
2009-06-08 23:15:00,158.09,158.125,158.075,158.075,130600000.0
2009-06-08 23:20:00,158.075,158.075,158.005,158.055,229600000.0
2009-06-08 23:25:00,158.05,158.05,157.94,157.975,67600000.0
2009-06-08 23:30:00,157.97,158.0,157.97,157.985,210800000.0
2009-06-08 23:35:00,157.985,158.0,157.92,157.92,180800000.0
2009-06-08 23:40:00,157.855,157.925,157.85,157.92,165600000.0
2009-06-08 23:45:00,157.915,157.955,157.863,157.945,166200000.0
2009-06-08 23:50:00,157.935,158.03,157.93,157.985,144600000.0
2009-06-08 23:55:00,157.985,157.985,157.934,157.96,62200000.0
2009-06-09 00:00:00,157.96,158.035,157.96,158.035,53400000.0
2009-06-09 00:05:00,158.02,158.125,158.02,158.09,96800000.0
2009-06-09 00:10:00,158.055,158.085,158.01,158.05,49200000.0
2009-06-09 00:15:00,158.002,158.115,157.988,158.06,203200000.0
2009-06-09 00:20:00,158.045,158.1,158.02,158.04,78600000.0
2009-06-09 00:25:00,158.025,158.09,158.025,158.075,85800000.0
2009-06-09 00:30:00,158.105,158.11,157.98,157.98,435800000.0
2009-06-09 00:35:00,157.985,157.985,157.925,157.955,132200000.0
2009-06-09 00:40:00,157.94,158.015,157.925,157.97,146800000.0
2009-06-09 00:45:00,157.975,158.02,157.88,157.9,249800000.0
2009-06-09 00:50:00,157.895,157.965,157.8,157.825,323600000.0
2009-06-09 00:55:00,157.825,157.935,157.82,157.915,298200000.0
2009-06-09 01:00:00,157.915,158.175,157.905,158.08,444800000.0
2009-06-09 01:05:00,158.08,158.165,158.08,158.13,296200000.0
2009-06-09 01:10:00,158.145,158.275,158.135,158.26,536800000.0
2009-06-09 01:15:00,158.26,158.26,158.21,158.24,382600000.0
2009-06-09 01:20:00,158.235,158.485,158.215,158.435,930000000.0
2009-06-09 01:25:00,158.43,158.435,158.28,158.305,534800000.0
2009-06-09 01:30:00,158.28,158.33,158.255,158.265,330600000.0
2009-06-09 01:35:00,158.265,158.265,158.16,158.185,263600000.0
2009-06-09 01:40:00,158.185,158.255,158.11,158.2,456600000.0
2009-06-09 01:45:00,158.195,158.335,158.17,158.22,369800000.0
2009-06-09 01:50:00,158.22,158.255,158.145,158.255,352600000.0
2009-06-09 01:55:00,158.24,158.445,158.21,158.41,652000000.0
2009-06-09 02:00:00,158.395,158.53,158.365,158.44,1453600000.0
2009-06-09 02:05:00,158.44,158.47,158.325,158.375,656200000.0
2009-06-09 02:10:00,158.375,158.42,158.315,158.35,452800000.0
2009-06-09 02:15:00,158.34,158.35,158.19,158.29,632400000.0
2009-06-09 02:20:00,158.295,158.385,158.295,158.37,542200000.0
2009-06-09 02:25:00,158.38,158.405,158.325,158.365,532000000.0
2009-06-09 02:30:00,158.375,158.42,158.32,158.41,627400000.0
2009-06-09 02:35:00,158.41,158.475,158.38,158.45,680200000.0
2009-06-09 02:40:00,158.44,158.45,158.265,158.28,584400000.0
2009-06-09 02:45:00,158.265,158.315,158.235,158.26,586000000.0
2009-06-09 02:50:00,158.26,158.26,158.135,158.15,834800000.0
2009-06-09 02:55:00,158.15,158.16,157.95,158.035,873000000.0
2009-06-09 03:00:00,158.035,158.115,158.035,158.045,747400000.0
2009-06-09 03:05:00,158.03,158.03,157.96,157.97,563000000.0
2009-06-09 03:10:00,157.965,157.965,157.87,157.89,653200000.0
2009-06-09 03:15:00,157.89,157.965,157.885,157.95,515000000.0
2009-06-09 03:20:00,157.96,157.995,157.935,157.985,545200000.0
2009-06-09 03:25:00,157.99,158.045,157.965,157.99,663000000.0
2009-06-09 03:30:00,157.995,158.04,157.98,158.015,876000000.0
2009-06-09 03:35:00,158.015,158.035,158.0,158.015,596000000.0
2009-06-09 03:40:00,158.02,158.065,158.01,158.02,414600000.0
2009-06-09 03:45:00,158.035,158.045,157.955,157.99,540600000.0
2009-06-09 03:50:00,157.995,157.995,157.895,157.93,903600000.0
2009-06-09 03:55:00,157.93,157.93,157.73,157.755,1322400001.0
2009-06-09 04:00:00,157.755,157.865,157.745,157.86,315600000.0
2009-06-09 04:05:00,157.87,157.95,157.86,157.89,468900000.0
2009-06-09 04:10:00,157.89,157.89,157.75,157.76,818000000.0
2009-06-09 04:15:00,157.76,157.805,157.71,157.72,648200000.0
2009-06-09 04:20:00,157.73,157.775,157.665,157.665,540800000.0
2009-06-09 04:25:00,157.665,157.665,157.45,157.455,1271200000.0
2009-06-09 04:30:00,157.42,157.57,157.385,157.555,866000000.0
2009-06-09 04:35:00,157.555,157.615,157.535,157.6,562200000.0
2009-06-09 04:40:00,157.605,157.625,157.54,157.62,421200000.0
2009-06-09 04:45:00,157.645,157.685,157.54,157.55,733000000.0
2009-06-09 04:50:00,157.56,157.56,157.29,157.35,1389400000.0
2009-06-09 04:55:00,157.355,157.41,157.325,157.41,795000000.0
2009-06-09 05:00:00,157.405,157.49,157.395,157.43,861800000.0
2009-06-09 05:05:00,157.415,157.46,157.41,157.42,235400000.0
2009-06-09 05:10:00,157.425,157.45,157.235,157.265,583800000.0
2009-06-09 05:15:00,157.265,157.29,157.1,157.1,1017800000.0
2009-06-09 05:20:00,157.1,157.24,157.08,157.13,1242600000.0
2009-06-09 05:25:00,157.145,157.15,156.98,156.995,1251400000.0
2009-06-09 05:30:00,157.005,157.275,157.005,157.265,688600000.0
2009-06-09 05:35:00,157.275,157.29,157.06,157.06,890200000.0
2009-06-09 05:40:00,157.06,157.07,157.0,157.015,969800000.0
2009-06-09 05:45:00,157.035,157.145,156.88,157.025,817900000.0
2009-06-09 05:50:00,157.03,157.125,156.99,157.115,691400000.0
2009-06-09 05:55:00,157.115,157.13,156.83,156.895,984000000.0
2009-06-09 06:00:00,156.885,156.99,156.655,156.775,915000000.0
2009-06-09 06:05:00,156.78,156.92,156.78,156.815,1043400000.0
2009-06-09 06:10:00,156.805,156.9,156.705,156.735,965800000.0
2009-06-09 06:15:00,156.735,156.745,156.645,156.705,726000000.0
2009-06-09 06:20:00,156.72,156.77,156.615,156.69,897000000.0
2009-06-09 06:25:00,156.695,156.875,156.69,156.85,891000000.0
2009-06-09 06:30:00,156.86,156.935,156.72,156.735,713700000.0
2009-06-09 06:35:00,156.745,156.84,156.69,156.775,817000000.0
2009-06-09 06:40:00,156.775,156.87,156.735,156.87,626600000.0
2009-06-09 06:45:00,156.87,156.96,156.855,156.955,641600000.0
2009-06-09 06:50:00,156.955,157.235,156.94,157.19,1194200000.0
2009-06-09 06:55:00,157.19,157.19,157.005,157.08,672800000.0
2009-06-09 07:00:00,157.095,157.18,156.98,157.025,648900000.0
2009-06-09 07:05:00,157.035,157.125,157.02,157.08,360800000.0
2009-06-09 07:10:00,157.09,157.215,157.09,157.195,287400000.0
2009-06-09 07:15:00,157.22,157.255,157.085,157.1,690000000.0
2009-06-09 07:20:00,157.09,157.225,157.07,157.21,656200000.0
2009-06-09 07:25:00,157.21,157.345,157.21,157.315,790600000.0
2009-06-09 07:30:00,157.325,157.4,157.305,157.4,630600000.0
2009-06-09 07:35:00,157.39,157.4,157.34,157.365,651200000.0
2009-06-09 07:40:00,157.355,157.56,157.335,157.54,928400000.0
2009-06-09 07:45:00,157.54,157.575,157.42,157.425,703000000.0
2009-06-09 07:50:00,157.425,157.435,157.25,157.345,805000000.0
2009-06-09 07:55:00,157.345,157.47,157.3,157.4,1121000000.0
2009-06-09 08:00:00,157.415,157.425,157.08,157.135,1681300000.0
2009-06-09 08:05:00,157.135,157.26,157.075,157.25,1258000000.0
2009-06-09 08:10:00,157.26,157.5,157.155,157.37,1110400000.0
2009-06-09 08:15:00,157.385,157.54,157.375,157.44,861000000.0
2009-06-09 08:20:00,157.44,157.735,157.44,157.72,1009400000.0
2009-06-09 08:25:00,157.72,157.8,157.625,157.71,2036837500.0
2009-06-09 08:30:00,157.72,157.975,157.615,157.915,1393400000.0
2009-06-09 08:35:00,157.93,158.505,157.905,158.34,2342800000.0
2009-06-09 08:40:00,158.34,158.365,158.195,158.23,1808400000.0
2009-06-09 08:45:00,158.235,158.535,158.2,158.485,2106000000.0
2009-06-09 08:50:00,158.475,158.485,158.335,158.335,1602799999.0
2009-06-09 08:55:00,158.34,158.42,158.22,158.28,1999599999.0
2009-06-09 09:00:00,158.265,158.43,158.24,158.415,1981000000.0
2009-06-09 09:05:00,158.415,158.74,158.375,158.705,2037800000.0
2009-06-09 09:10:00,158.71,158.945,158.685,158.89,2428800000.0
2009-06-09 09:15:00,158.885,158.895,158.725,158.825,2134800000.0
2009-06-09 09:20:00,158.825,158.885,158.69,158.72,1898000000.0
2009-06-09 09:25:00,158.715,158.715,158.53,158.545,2303999999.0
2009-06-09 09:30:00,158.545,158.66,158.545,158.61,2146200000.0
2009-06-09 09:35:00,158.61,158.685,158.52,158.525,1933200000.0
2009-06-09 09:40:00,158.525,158.54,158.345,158.345,2240800000.0
2009-06-09 09:45:00,158.35,158.43,158.28,158.37,1974200000.0
2009-06-09 09:50:00,158.355,158.405,158.2,158.205,2148100000.0
2009-06-09 09:55:00,158.215,158.42,158.21,158.37,2030600000.0
2009-06-09 10:00:00,158.365,158.4,158.275,158.295,1697400000.0
2009-06-09 10:05:00,158.295,158.41,158.27,158.305,2127400000.0
2009-06-09 10:10:00,158.305,158.35,158.075,158.19,2151599999.0
2009-06-09 10:15:00,158.19,158.225,158.085,158.155,1788800000.0
2009-06-09 10:20:00,158.155,158.175,158.035,158.08,1831600000.0
2009-06-09 10:25:00,158.08,158.115,158.025,158.065,1767000000.0
2009-06-09 10:30:00,158.065,158.21,158.0,158.195,1741200001.0
2009-06-09 10:35:00,158.195,158.35,158.15,158.27,2519800000.0
2009-06-09 10:40:00,158.275,158.38,158.19,158.25,2173600003.0
2009-06-09 10:45:00,158.26,158.34,158.2,158.28,2184600000.0
2009-06-09 10:50:00,158.27,158.38,158.15,158.33,2242000000.0
2009-06-09 10:55:00,158.33,158.515,158.275,158.515,2299400000.0
2009-06-09 11:00:00,158.515,158.515,158.285,158.41,1813000000.0
2009-06-09 11:05:00,158.41,158.58,158.41,158.575,1829400000.0
2009-06-09 11:10:00,158.565,158.585,158.29,158.335,2402600000.0
2009-06-09 11:15:00,158.34,158.41,158.305,158.34,1715400000.0
2009-06-09 11:20:00,158.34,158.365,158.14,158.21,1988800000.0
2009-06-09 11:25:00,158.215,158.255,158.14,158.21,1753000000.0
2009-06-09 11:30:00,158.21,158.225,158.055,158.13,1921000000.0
2009-06-09 11:35:00,158.13,158.355,158.115,158.35,2107800000.0
2009-06-09 11:40:00,158.35,158.405,158.275,158.385,2520800001.0
2009-06-09 11:45:00,158.385,158.46,158.36,158.365,1962400000.0
2009-06-09 11:50:00,158.365,158.46,158.305,158.445,2007400000.0
2009-06-09 11:55:00,158.445,158.5,158.36,158.485,2369000000.0
2009-06-09 12:00:00,158.485,158.495,158.345,158.35,2356200001.0
2009-06-09 12:05:00,158.35,158.355,157.96,158.08,2799700000.0
2009-06-09 12:10:00,158.08,158.36,158.045,158.315,2735800001.0
2009-06-09 12:15:00,158.31,158.38,158.215,158.24,2083800000.0
2009-06-09 12:20:00,158.23,158.355,158.185,158.225,1689400000.0
2009-06-09 12:25:00,158.225,158.27,158.14,158.25,2147200000.0
2009-06-09 12:30:00,158.25,158.365,158.19,158.36,1911200000.0
2009-06-09 12:35:00,158.35,158.405,158.15,158.22,2292600000.0
2009-06-09 12:40:00,158.235,158.435,158.195,158.41,1651600000.0
2009-06-09 12:45:00,158.41,158.47,158.36,158.36,1261000000.0
2009-06-09 12:50:00,158.36,158.535,158.35,158.465,1008400000.0
2009-06-09 12:55:00,158.46,158.47,158.345,158.35,1667600000.0
2009-06-09 13:00:00,158.355,158.465,158.275,158.46,1681600000.0
2009-06-09 13:05:00,158.45,158.695,158.45,158.63,2118200000.0
2009-06-09 13:10:00,158.63,158.85,158.63,158.81,1396600000.0
2009-06-09 13:15:00,158.815,158.88,158.715,158.78,2090800000.0
2009-06-09 13:20:00,158.79,158.805,158.57,158.665,1668200000.0
2009-06-09 13:25:00,158.67,158.775,158.635,158.635,2021399997.0
2009-06-09 13:30:00,158.615,158.72,158.53,158.585,2131400000.0
2009-06-09 13:35:00,158.595,158.66,158.55,158.65,1867400000.0
2009-06-09 13:40:00,158.65,158.74,158.56,158.705,2176400000.0
2009-06-09 13:45:00,158.705,159.03,158.67,158.85,2142800000.0
2009-06-09 13:50:00,158.85,158.85,158.52,158.8,2007000000.0
2009-06-09 13:55:00,158.8,158.81,158.615,158.705,1837200000.0
2009-06-09 14:00:00,158.71,158.73,158.57,158.64,1886800000.0
2009-06-09 14:05:00,158.64,158.685,158.575,158.61,1540800000.0
2009-06-09 14:10:00,158.615,158.625,158.385,158.435,2025200000.0
2009-06-09 14:15:00,158.41,158.57,158.335,158.52,1499200000.0
2009-06-09 14:20:00,158.52,158.75,158.47,158.66,1615400000.0
2009-06-09 14:25:00,158.66,158.745,158.58,158.63,1884000000.0
2009-06-09 14:30:00,158.62,158.715,158.58,158.63,2010800000.0
2009-06-09 14:35:00,158.645,158.79,158.63,158.73,1398000000.0
2009-06-09 14:40:00,158.73,158.87,158.615,158.68,1836000000.0
2009-06-09 14:45:00,158.685,158.805,158.575,158.77,1622000000.0
2009-06-09 14:50:00,158.785,158.83,158.42,158.48,2165700000.0
2009-06-09 14:55:00,158.48,158.565,158.35,158.51,1933199999.0
2009-06-09 15:00:00,158.51,158.53,158.415,158.49,1588800001.0
2009-06-09 15:05:00,158.485,158.61,158.47,158.55,1477800000.0
2009-06-09 15:10:00,158.555,158.745,158.5,158.59,2014200000.0
2009-06-09 15:15:00,158.59,158.66,158.47,158.505,2166000000.0
2009-06-09 15:20:00,158.505,158.62,158.465,158.525,2140200000.0
2009-06-09 15:25:00,158.525,158.595,158.33,158.41,1677600000.0
2009-06-09 15:30:00,158.41,158.445,158.24,158.42,2621599999.0
2009-06-09 15:35:00,158.42,158.61,158.315,158.375,2817700001.0
2009-06-09 15:40:00,158.37,158.525,158.29,158.415,3138300002.0
2009-06-09 15:45:00,158.41,158.57,158.405,158.56,3452599999.0
2009-06-09 15:50:00,158.56,158.575,158.42,158.435,2901200001.0
2009-06-09 15:55:00,158.45,158.465,158.345,158.36,2577200000.0
2009-06-09 16:00:00,158.36,158.56,158.28,158.315,2764800000.0
2009-06-09 16:05:00,158.31,158.385,158.215,158.37,2591700000.0
2009-06-09 16:10:00,158.37,158.54,158.16,158.505,2799600001.0
2009-06-09 16:15:00,158.505,158.685,158.43,158.455,3162000000.0
2009-06-09 16:20:00,158.45,158.575,158.365,158.52,2934600000.0
2009-06-09 16:25:00,158.515,158.7,158.4,158.655,2519200000.0
2009-06-09 16:30:00,158.655,158.67,158.555,158.61,2620100000.0
2009-06-09 16:35:00,158.605,158.635,158.44,158.485,2789200000.0
2009-06-09 16:40:00,158.48,158.77,158.47,158.615,1983000000.0
2009-06-09 16:45:00,158.6,158.685,158.455,158.455,2563200000.0
2009-06-09 16:50:00,158.455,158.61,158.42,158.57,2316000002.0
2009-06-09 16:55:00,158.57,158.605,158.435,158.585,2866399999.0
2009-06-09 17:00:00,158.595,158.605,158.415,158.59,2917000000.0
2009-06-09 17:05:00,158.59,158.605,158.485,158.565,2687399999.0
2009-06-09 17:10:00,158.565,158.605,158.535,158.57,2118600000.0
2009-06-09 17:15:00,158.575,158.685,158.47,158.59,1591000000.0
2009-06-09 17:20:00,158.605,158.78,158.585,158.755,2490600000.0
2009-06-09 17:25:00,158.755,158.81,158.67,158.715,3373799999.0
2009-06-09 17:30:00,158.775,158.785,158.72,158.735,2412000000.0
2009-06-09 17:35:00,158.74,158.83,158.705,158.81,2347600000.0
2009-06-09 17:40:00,158.81,158.88,158.81,158.85,1788800000.0
2009-06-09 17:45:00,158.865,158.92,158.685,158.705,1914400000.0
2009-06-09 17:50:00,158.695,158.815,158.685,158.77,1660200000.0
2009-06-09 17:55:00,158.775,158.86,158.72,158.745,1704200000.0
2009-06-09 18:00:00,158.74,158.87,158.715,158.785,1711800000.0
2009-06-09 18:05:00,158.79,158.895,158.78,158.87,2191600000.0
2009-06-09 18:10:00,158.87,158.87,158.78,158.835,1135200000.0
2009-06-09 18:15:00,158.85,158.85,158.76,158.785,1164600000.0
2009-06-09 18:20:00,158.785,158.965,158.71,158.925,2087200000.0
2009-06-09 18:25:00,158.935,158.94,158.75,158.815,1971400000.0
2009-06-09 18:30:00,158.815,158.865,158.765,158.79,1607600001.0
2009-06-09 18:35:00,158.79,158.82,158.735,158.74,2255600000.0
2009-06-09 18:40:00,158.74,158.785,158.65,158.785,2152000000.0
2009-06-09 18:45:00,158.785,158.795,158.685,158.7,1510800000.0
2009-06-09 18:50:00,158.715,158.785,158.68,158.78,1042800000.0
2009-06-09 18:55:00,158.785,158.845,158.765,158.835,1418600000.0
2009-06-09 19:00:00,158.825,158.855,158.695,158.83,1616800000.0
2009-06-09 19:05:00,158.845,158.845,158.725,158.78,819400000.0
2009-06-09 19:10:00,158.78,158.925,158.755,158.9,2126000000.0
2009-06-09 19:15:00,158.915,159.005,158.79,158.94,1769000000.0
2009-06-09 19:20:00,158.925,158.96,158.835,158.84,1293999999.0
2009-06-09 19:25:00,158.84,158.895,158.75,158.85,1454600000.0
2009-06-09 19:30:00,158.865,158.965,158.83,158.965,1049600000.0
2009-06-09 19:35:00,158.965,158.975,158.83,158.895,1037800000.0
2009-06-09 19:40:00,158.905,158.945,158.845,158.87,911200000.0
2009-06-09 19:45:00,158.86,158.9,158.815,158.845,1149600000.0
2009-06-09 19:50:00,158.855,158.98,158.835,158.945,1301200000.0
2009-06-09 19:55:00,158.935,159.05,158.935,158.98,1196600000.0
2009-06-09 20:00:00,158.985,159.05,158.975,159.015,678200000.0
2009-06-09 20:05:00,159.02,159.12,158.995,159.085,967600000.0
2009-06-09 20:10:00,159.085,159.125,159.045,159.07,1099600000.0
2009-06-09 20:15:00,159.07,159.125,159.055,159.11,936400000.0
2009-06-09 20:20:00,159.11,159.205,159.005,159.055,1748000000.0
2009-06-09 20:25:00,159.04,159.095,158.93,159.015,1820799999.0
2009-06-09 20:30:00,158.995,159.155,158.92,159.0,2569799999.0
2009-06-09 20:35:00,158.995,159.015,158.93,158.98,1848000000.0
2009-06-09 20:40:00,158.975,159.06,158.915,158.955,1938200000.0
2009-06-09 20:45:00,158.955,158.99,158.855,158.915,960000000.0
2009-06-09 20:50:00,158.915,159.07,158.91,159.025,1353600000.0
2009-06-09 20:55:00,159.025,159.12,158.995,159.11,1308200000.0
2009-06-09 21:00:00,159.11,159.14,158.98,159.0,1590200000.0
2009-06-09 21:05:00,159.005,159.085,158.99,159.0,647800000.0
2009-06-09 21:10:00,159.005,159.03,158.95,159.0,875200000.0
2009-06-09 21:15:00,158.995,159.06,158.905,159.06,1035800000.0
2009-06-09 21:20:00,159.065,159.065,158.96,158.98,986800000.0
2009-06-09 21:25:00,158.99,159.02,158.95,158.985,616000000.0
2009-06-09 21:30:00,158.985,159.045,158.945,159.045,657000000.0
2009-06-09 21:35:00,159.055,159.15,159.04,159.05,1089600000.0
2009-06-09 21:40:00,159.05,159.09,158.98,159.02,640000000.0
2009-06-09 21:45:00,159.03,159.055,158.995,159.035,564000000.0
2009-06-09 21:50:00,159.02,159.08,159.015,159.03,523200000.0
2009-06-09 21:55:00,159.045,159.045,158.945,158.955,478400000.0
2009-06-09 22:00:00,158.955,158.985,158.935,158.955,347200000.0
2009-06-09 22:05:00,158.96,159.01,158.935,158.97,458400000.0
2009-06-09 22:10:00,158.945,158.98,158.895,158.94,558400000.0
2009-06-09 22:15:00,158.955,159.05,158.93,158.97,475800000.0
2009-06-09 22:20:00,158.96,158.96,158.905,158.935,479800001.0
2009-06-09 22:25:00,158.945,158.955,158.89,158.95,576200000.0
2009-06-09 22:30:00,158.945,158.965,158.885,158.895,491600000.0
2009-06-09 22:35:00,158.905,158.925,158.865,158.89,359000000.0
2009-06-09 22:40:00,158.885,158.905,158.84,158.86,250400000.0
2009-06-09 22:45:00,158.835,158.93,158.83,158.91,327600000.0
2009-06-09 22:50:00,158.915,158.94,158.83,158.85,276400000.0
2009-06-09 22:55:00,158.83,158.89,158.715,158.745,319800000.0
2009-06-09 23:00:00,158.71,158.77,158.69,158.725,138000000.0
2009-06-09 23:05:00,158.72,158.76,158.705,158.75,95600000.0
2009-06-09 23:10:00,158.76,158.775,158.73,158.74,405800000.0
2009-06-09 23:15:00,158.775,158.775,158.76,158.775,24800000.0
2009-06-09 23:20:00,158.775,158.825,158.765,158.825,106000000.0
2009-06-09 23:25:00,158.8,158.825,158.785,158.825,57600000.0
2009-06-09 23:30:00,158.825,158.865,158.825,158.865,50800000.0
2009-06-09 23:35:00,158.87,158.915,158.83,158.89,56800000.0
2009-06-09 23:40:00,158.885,158.885,158.77,158.865,356000000.0
2009-06-09 23:45:00,158.865,158.895,158.865,158.88,28600000.0
2009-06-09 23:50:00,158.88,158.89,158.85,158.89,18600000.0
2009-06-09 23:55:00,158.875,158.96,158.875,158.905,50400000.0
2009-06-10 00:00:00,158.915,158.95,158.895,158.945,63400000.0
2009-06-10 00:05:00,158.935,158.955,158.881,158.94,139800000.0
2009-06-10 00:10:00,158.945,158.955,158.87,158.87,140200000.0
2009-06-10 00:15:00,158.87,159.015,158.87,158.945,65600000.0
2009-06-10 00:20:00,158.92,158.99,158.92,158.95,114000000.0
2009-06-10 00:25:00,158.95,158.96,158.88,158.905,124600000.0
2009-06-10 00:30:00,158.92,158.925,158.855,158.87,125400000.0
2009-06-10 00:35:00,158.865,158.97,158.86,158.93,158400000.0
2009-06-10 00:40:00,158.93,158.93,158.84,158.84,100200000.0
2009-06-10 00:45:00,158.83,158.835,158.775,158.815,228200000.0
2009-06-10 00:50:00,158.815,158.89,158.815,158.86,109400000.0
2009-06-10 00:55:00,158.895,159.015,158.895,158.97,186000000.0
2009-06-10 01:00:00,158.945,158.965,158.91,158.93,73600000.0
2009-06-10 01:05:00,158.92,158.945,158.9,158.92,100000000.0
2009-06-10 01:10:00,158.905,158.92,158.865,158.91,147200000.0
2009-06-10 01:15:00,158.91,158.92,158.875,158.895,72200000.0
2009-06-10 01:20:00,158.9,158.905,158.845,158.865,156200000.0
2009-06-10 01:25:00,158.86,158.875,158.855,158.86,47800000.0
2009-06-10 01:30:00,158.85,158.87,158.795,158.82,153400000.0
2009-06-10 01:35:00,158.825,158.855,158.815,158.825,122600000.0
2009-06-10 01:40:00,158.82,158.83,158.785,158.815,452800000.0
2009-06-10 01:45:00,158.815,158.835,158.79,158.795,557000000.0
2009-06-10 01:50:00,158.8,158.865,158.735,158.865,547400000.0
2009-06-10 01:55:00,158.86,158.935,158.84,158.86,991200000.0
2009-06-10 02:00:00,158.87,158.9,158.765,158.815,829200000.0
2009-06-10 02:05:00,158.81,158.87,158.76,158.87,859600000.0
2009-06-10 02:10:00,158.87,158.925,158.83,158.885,740800000.0
2009-06-10 02:15:00,158.89,158.97,158.885,158.97,650500000.0
2009-06-10 02:20:00,158.975,159.02,158.825,158.84,668600000.0
2009-06-10 02:25:00,158.84,158.875,158.73,158.73,577800000.0
2009-06-10 02:30:00,158.73,158.73,158.63,158.64,1289000000.0
2009-06-10 02:35:00,158.64,158.795,158.605,158.785,899200000.0
2009-06-10 02:40:00,158.785,158.825,158.74,158.775,1047200000.0
2009-06-10 02:45:00,158.78,158.8,158.735,158.785,888600000.0
2009-06-10 02:50:00,158.78,158.785,158.5,158.51,894800000.0
2009-06-10 02:55:00,158.47,158.56,158.465,158.51,1208400000.0
2009-06-10 03:00:00,158.51,158.76,158.51,158.76,994400000.0
2009-06-10 03:05:00,158.76,158.77,158.55,158.615,865600000.0
2009-06-10 03:10:00,158.63,158.845,158.63,158.705,745620000.0
2009-06-10 03:15:00,158.695,158.8,158.695,158.79,1052000000.0
2009-06-10 03:20:00,158.785,158.865,158.75,158.835,1233800000.0
2009-06-10 03:25:00,158.84,158.875,158.72,158.72,1124400000.0
2009-06-10 03:30:00,158.72,158.795,158.645,158.65,1082000000.0
2009-06-10 03:35:00,158.645,158.685,158.58,158.645,736800000.0
2009-06-10 03:40:00,158.655,158.69,158.595,158.625,482800000.0
2009-06-10 03:45:00,158.63,158.805,158.615,158.79,327600000.0
2009-06-10 03:50:00,158.8,158.83,158.71,158.715,535800000.0
2009-06-10 03:55:00,158.71,158.84,158.71,158.825,499200000.0
2009-06-10 04:00:00,158.825,158.85,158.725,158.73,507200000.0
2009-06-10 04:05:00,158.735,158.79,158.725,158.79,353200000.0
2009-06-10 04:10:00,158.76,158.885,158.74,158.835,362400000.0
2009-06-10 04:15:00,158.845,159.015,158.835,158.995,718200000.0
2009-06-10 04:20:00,159.0,159.1,158.98,159.025,747800000.0
2009-06-10 04:25:00,159.015,159.085,158.99,159.07,480000000.0
2009-06-10 04:30:00,159.07,159.14,159.065,159.09,562000000.0
2009-06-10 04:35:00,159.09,159.105,159.03,159.065,852000000.0
2009-06-10 04:40:00,159.06,159.07,158.995,159.045,430800000.0
2009-06-10 04:45:00,159.045,159.08,159.015,159.055,332800000.0
2009-06-10 04:50:00,159.055,159.075,159.005,159.075,289600000.0
2009-06-10 04:55:00,159.065,159.095,159.02,159.09,440800000.0
2009-06-10 05:00:00,159.08,159.11,159.025,159.035,330000000.0
2009-06-10 05:05:00,159.05,159.14,159.025,159.14,607600000.0
2009-06-10 05:10:00,159.135,159.255,159.12,159.2,435200000.0
2009-06-10 05:15:00,159.19,159.245,159.142,159.17,314000000.0
2009-06-10 05:20:00,159.175,159.475,159.175,159.395,1028800000.0
2009-06-10 05:25:00,159.4,159.43,159.31,159.35,445200000.0
2009-06-10 05:30:00,159.35,159.385,159.285,159.305,534600000.0
2009-06-10 05:35:00,159.33,159.365,159.3,159.35,361600000.0
2009-06-10 05:40:00,159.35,159.37,159.305,159.355,310400000.0
2009-06-10 05:45:00,159.307,159.375,159.306,159.365,102800000.0
2009-06-10 05:50:00,159.36,159.415,159.36,159.365,227400000.0
2009-06-10 05:55:00,159.35,159.44,159.34,159.385,538000000.0
2009-06-10 06:00:00,159.4,159.45,159.315,159.32,624600000.0
2009-06-10 06:05:00,159.325,159.325,159.14,159.16,458600000.0
2009-06-10 06:10:00,159.145,159.25,159.11,159.155,862400000.0
2009-06-10 06:15:00,159.155,159.195,159.08,159.125,860600000.0
2009-06-10 06:20:00,159.125,159.16,159.045,159.155,748400000.0
2009-06-10 06:25:00,159.165,159.23,159.135,159.21,209400000.0
2009-06-10 06:30:00,159.21,159.28,159.15,159.28,599600000.0
2009-06-10 06:35:00,159.33,159.335,159.235,159.32,359600000.0
2009-06-10 06:40:00,159.31,159.335,159.225,159.27,586200000.0
2009-06-10 06:45:00,159.275,159.31,159.19,159.19,533200000.0
2009-06-10 06:50:00,159.2,159.28,159.17,159.18,536400000.0
2009-06-10 06:55:00,159.18,159.315,159.18,159.26,277400000.0
2009-06-10 07:00:00,159.26,159.3,159.18,159.21,409000000.0
2009-06-10 07:05:00,159.215,159.215,159.1,159.145,482800000.0
2009-06-10 07:10:00,159.145,159.35,159.145,159.32,557200000.0
2009-06-10 07:15:00,159.32,159.42,159.31,159.31,339200000.0
2009-06-10 07:20:00,159.31,159.465,159.31,159.415,514400000.0
2009-06-10 07:25:00,159.42,159.495,159.365,159.385,710000000.0
2009-06-10 07:30:00,159.38,159.53,159.32,159.435,906200000.0
2009-06-10 07:35:00,159.45,159.81,159.44,159.8,1552000000.0
2009-06-10 07:40:00,159.8,159.8,159.565,159.615,1068200000.0
2009-06-10 07:45:00,159.615,159.83,159.615,159.785,1187400000.0
2009-06-10 07:50:00,159.795,159.905,159.76,159.78,859000000.0
2009-06-10 07:55:00,159.78,159.825,159.76,159.78,669800000.0
2009-06-10 08:00:00,159.78,160.02,159.78,159.995,1967700000.0
2009-06-10 08:05:00,159.995,160.01,159.77,159.815,1817200000.0
2009-06-10 08:10:00,159.785,159.86,159.765,159.82,1040600000.0
2009-06-10 08:15:00,159.835,159.89,159.745,159.89,896400001.0
2009-06-10 08:20:00,159.895,160.09,159.825,160.005,1255400000.0
2009-06-10 08:25:00,160.01,160.04,159.82,159.82,756600000.0
2009-06-10 08:30:00,159.82,160.135,159.805,160.095,1800600001.0
2009-06-10 08:35:00,160.095,160.335,160.06,160.315,1760600000.0
2009-06-10 08:40:00,160.315,160.455,160.16,160.205,1678200000.0
2009-06-10 08:45:00,160.205,160.26,160.145,160.23,2041200001.0
2009-06-10 08:50:00,160.23,160.32,160.13,160.155,1206400000.0
2009-06-10 08:55:00,160.155,160.25,159.8,159.91,1911600001.0
2009-06-10 09:00:00,159.905,159.97,159.8,159.81,1129400000.0
2009-06-10 09:05:00,159.795,159.875,159.705,159.775,859600001.0
2009-06-10 09:10:00,159.775,160.03,159.68,159.895,1714200000.0
2009-06-10 09:15:00,159.895,159.915,159.845,159.86,1845399997.0
2009-06-10 09:20:00,159.865,159.92,159.695,159.71,1426400000.0
2009-06-10 09:25:00,159.705,159.755,159.59,159.685,1876600000.0
2009-06-10 09:30:00,159.68,159.77,159.675,159.735,1429400000.0
2009-06-10 09:35:00,159.745,159.94,159.745,159.84,1808400000.0
2009-06-10 09:40:00,159.84,159.88,159.735,159.865,1524800000.0
2009-06-10 09:45:00,159.87,160.105,159.855,160.06,2343800000.0
2009-06-10 09:50:00,160.06,160.21,160.01,160.18,1831400000.0
2009-06-10 09:55:00,160.185,160.345,160.14,160.24,1978000000.0
2009-06-10 10:00:00,160.24,160.38,160.185,160.34,1783800000.0
2009-06-10 10:05:00,160.335,160.41,160.26,160.41,1813400000.0
2009-06-10 10:10:00,160.38,160.465,160.29,160.305,1718200000.0
2009-06-10 10:15:00,160.31,160.405,160.28,160.28,1556800000.0
2009-06-10 10:20:00,160.285,160.285,160.06,160.155,2410000000.0
2009-06-10 10:25:00,160.155,160.19,159.935,160.075,1700000000.0
2009-06-10 10:30:00,160.07,160.22,159.78,159.955,1909600000.0
2009-06-10 10:35:00,159.95,160.035,159.885,160.01,1806800000.0
2009-06-10 10:40:00,160.01,160.36,159.96,160.33,1587199999.0
2009-06-10 10:45:00,160.33,160.415,160.25,160.265,2015700000.0
2009-06-10 10:50:00,160.265,160.33,160.125,160.225,2085200000.0
2009-06-10 10:55:00,160.22,160.38,160.155,160.365,1664600000.0
2009-06-10 11:00:00,160.365,160.53,160.305,160.495,2030600000.0
2009-06-10 11:05:00,160.5,160.78,160.495,160.58,2793700000.0
2009-06-10 11:10:00,160.575,160.605,160.455,160.51,2536200001.0
2009-06-10 11:15:00,160.51,160.525,160.335,160.375,2777200001.0
2009-06-10 11:20:00,160.38,160.495,160.345,160.435,1589599998.0
2009-06-10 11:25:00,160.43,160.475,159.965,160.225,2496400000.0
2009-06-10 11:30:00,160.22,160.295,160.16,160.21,1828600001.0
2009-06-10 11:35:00,160.21,160.35,160.11,160.125,1814000000.0
2009-06-10 11:40:00,160.125,160.265,160.11,160.16,2276399999.0
2009-06-10 11:45:00,160.16,160.195,160.015,160.075,1985000000.0
2009-06-10 11:50:00,160.09,160.24,159.95,160.02,1841600000.0
2009-06-10 11:55:00,160.02,160.04,159.795,159.94,1735200000.0
2009-06-10 12:00:00,159.945,160.15,159.885,160.13,2107000000.0
2009-06-10 12:05:00,160.135,160.3,160.07,160.09,2437599999.0
2009-06-10 12:10:00,160.085,160.34,160.03,160.175,2055000001.0
2009-06-10 12:15:00,160.16,160.25,159.995,160.165,1611800000.0
2009-06-10 12:20:00,160.165,160.285,160.09,160.285,1634200000.0
2009-06-10 12:25:00,160.285,160.305,160.175,160.225,1571800000.0
2009-06-10 12:30:00,160.22,160.38,160.19,160.345,1664000000.0
2009-06-10 12:35:00,160.345,160.565,160.305,160.51,2102200000.0
2009-06-10 12:40:00,160.5,160.55,160.28,160.28,2008599998.0
2009-06-10 12:45:00,160.285,160.555,160.28,160.535,1507800000.0
2009-06-10 12:50:00,160.52,160.525,160.385,160.42,1608200000.0
2009-06-10 12:55:00,160.425,160.47,160.33,160.34,1607600000.0
2009-06-10 13:00:00,160.335,160.505,160.28,160.43,2315800001.0
2009-06-10 13:05:00,160.455,160.515,160.4,160.51,1606800000.0
2009-06-10 13:10:00,160.505,160.76,160.495,160.76,1779200000.0
2009-06-10 13:15:00,160.76,160.905,160.725,160.865,2379400001.0
2009-06-10 13:20:00,160.88,161.125,160.845,161.06,2210900001.0
2009-06-10 13:25:00,161.055,161.295,161.01,161.29,2191600000.0
2009-06-10 13:30:00,161.29,161.3,160.965,161.01,2126800000.0
2009-06-10 13:35:00,161.015,161.105,160.915,161.025,1481200000.0
2009-06-10 13:40:00,161.025,161.06,160.905,160.935,1535400000.0
2009-06-10 13:45:00,160.935,161.09,160.9,160.915,2056700000.0
2009-06-10 13:50:00,160.915,161.045,160.9,160.975,1826000000.0
2009-06-10 13:55:00,160.97,161.045,160.865,160.865,1624600000.0
2009-06-10 14:00:00,160.86,160.965,160.82,160.925,1702000000.0
2009-06-10 14:05:00,160.925,160.94,160.785,160.855,1596000000.0
2009-06-10 14:10:00,160.855,160.89,160.725,160.805,1740400000.0
2009-06-10 14:15:00,160.805,160.82,160.52,160.615,2112199999.0
2009-06-10 14:20:00,160.615,160.73,160.5,160.7,1869400000.0
2009-06-10 14:25:00,160.695,160.705,160.57,160.585,1547400003.0
2009-06-10 14:30:00,160.56,160.68,160.33,160.33,1854600001.0
2009-06-10 14:35:00,160.33,160.385,160.16,160.29,1902600000.0
2009-06-10 14:40:00,160.29,160.44,160.255,160.38,1692400000.0
2009-06-10 14:45:00,160.385,160.595,160.33,160.515,1530600000.0
2009-06-10 14:50:00,160.52,160.595,160.435,160.455,1661000000.0
2009-06-10 14:55:00,160.45,160.54,160.39,160.485,1861600000.0
2009-06-10 15:00:00,160.46,160.695,160.46,160.695,1959900000.0
2009-06-10 15:05:00,160.7,160.855,160.625,160.77,1611000000.0
2009-06-10 15:10:00,160.775,160.855,160.635,160.775,1589200000.0
2009-06-10 15:15:00,160.775,160.87,160.695,160.74,1586000000.0
2009-06-10 15:20:00,160.75,160.755,160.615,160.64,1571600000.0
2009-06-10 15:25:00,160.635,160.66,160.49,160.5,1756200000.0
2009-06-10 15:30:00,160.5,160.585,160.43,160.45,2035400000.0
2009-06-10 15:35:00,160.45,160.57,160.31,160.51,2282700000.0
2009-06-10 15:40:00,160.52,160.555,160.39,160.43,1934000000.0
2009-06-10 15:45:00,160.43,160.495,160.315,160.335,1804200000.0
2009-06-10 15:50:00,160.345,160.4,160.175,160.26,2159200000.0
2009-06-10 15:55:00,160.26,160.68,160.235,160.68,2224000000.0
2009-06-10 16:00:00,160.68,160.985,160.61,160.635,2261700000.0
2009-06-10 16:05:00,160.635,160.69,160.485,160.56,1846000000.0
2009-06-10 16:10:00,160.535,160.575,160.315,160.33,1878600000.0
2009-06-10 16:15:00,160.33,160.465,160.28,160.34,1625800000.0
2009-06-10 16:20:00,160.34,160.61,160.225,160.535,1196600000.0
2009-06-10 16:25:00,160.535,160.675,160.46,160.57,1425100000.0
2009-06-10 16:30:00,160.585,160.69,160.515,160.685,1604400000.0
2009-06-10 16:35:00,160.685,160.805,160.54,160.565,2261800000.0
2009-06-10 16:40:00,160.57,160.595,160.44,160.535,1428000000.0
2009-06-10 16:45:00,160.535,160.535,160.28,160.415,1594600000.0
2009-06-10 16:50:00,160.415,160.6,160.415,160.555,1531600000.0
2009-06-10 16:55:00,160.555,160.56,160.385,160.525,1699000001.0
2009-06-10 17:00:00,160.525,160.545,160.355,160.44,2329800000.0
2009-06-10 17:05:00,160.44,160.54,160.385,160.485,1845200000.0
2009-06-10 17:10:00,160.485,160.485,160.225,160.225,1754400001.0
2009-06-10 17:15:00,160.21,160.28,160.16,160.21,2079500000.0
2009-06-10 17:20:00,160.21,160.33,160.205,160.305,2048800002.0
2009-06-10 17:25:00,160.31,160.44,160.265,160.355,1683600000.0
2009-06-10 17:30:00,160.36,160.45,160.325,160.38,1844000001.0
2009-06-10 17:35:00,160.38,160.42,160.27,160.41,1417800000.0
2009-06-10 17:40:00,160.415,160.51,160.33,160.385,1531800000.0
2009-06-10 17:45:00,160.385,160.39,160.235,160.325,1702600000.0
2009-06-10 17:50:00,160.325,160.385,160.25,160.32,1530000000.0
2009-06-10 17:55:00,160.32,160.32,160.23,160.26,1691000000.0
2009-06-10 18:00:00,160.26,160.47,160.26,160.4,1769800000.0
2009-06-10 18:05:00,160.415,160.44,160.28,160.335,1396800000.0
2009-06-10 18:10:00,160.34,160.41,160.33,160.38,1314600000.0
2009-06-10 18:15:00,160.38,160.53,160.38,160.39,1520800000.0
2009-06-10 18:20:00,160.39,160.525,160.295,160.295,1530400000.0
2009-06-10 18:25:00,160.295,160.475,160.275,160.415,1386000000.0
2009-06-10 18:30:00,160.41,160.435,160.255,160.325,1408400000.0
2009-06-10 18:35:00,160.325,160.36,160.28,160.355,1164200000.0
2009-06-10 18:40:00,160.355,160.425,160.3,160.32,1099200000.0
2009-06-10 18:45:00,160.325,160.385,160.225,160.225,916200000.0
2009-06-10 18:50:00,160.225,160.39,160.12,160.245,1072600000.0
2009-06-10 18:55:00,160.245,160.375,160.2,160.36,1107200000.0
2009-06-10 19:00:00,160.355,160.36,160.195,160.295,1541400000.0
2009-06-10 19:05:00,160.295,160.395,160.015,160.085,1588000000.0
2009-06-10 19:10:00,160.075,160.265,160.05,160.175,1912200000.0
2009-06-10 19:15:00,160.185,160.215,160.01,160.045,2176200000.0
2009-06-10 19:20:00,160.035,160.055,159.885,159.96,1860200000.0
2009-06-10 19:25:00,159.96,160.105,159.95,159.965,1490200001.0
2009-06-10 19:30:00,159.965,160.07,159.86,159.98,2006400000.0
2009-06-10 19:35:00,159.975,159.985,159.835,159.865,1727800001.0
2009-06-10 19:40:00,159.86,160.02,159.815,159.855,1543400000.0
2009-06-10 19:45:00,159.855,159.905,159.81,159.83,1563000000.0
2009-06-10 19:50:00,159.825,159.975,159.825,159.935,1469200000.0
2009-06-10 19:55:00,159.93,160.03,159.89,160.015,1449800001.0
2009-06-10 20:00:00,160.015,160.025,159.805,159.94,1327700000.0
2009-06-10 20:05:00,159.97,159.99,159.82,159.93,1551000000.0
2009-06-10 20:10:00,159.93,160.04,159.91,160.025,1312600000.0
2009-06-10 20:15:00,160.01,160.03,159.91,160.02,1082400000.0
2009-06-10 20:20:00,160.02,160.2,160.01,160.11,1812800000.0
2009-06-10 20:25:00,160.115,160.18,160.07,160.095,1622600000.0
2009-06-10 20:30:00,160.105,160.155,160.035,160.135,1244400000.0
2009-06-10 20:35:00,160.135,160.225,160.135,160.2,1306600000.0
2009-06-10 20:40:00,160.2,160.255,160.195,160.205,1101400000.0
2009-06-10 20:45:00,160.215,160.245,160.065,160.12,1112600000.0
2009-06-10 20:50:00,160.12,160.155,159.97,160.075,1328600000.0
2009-06-10 20:55:00,160.085,160.155,160.085,160.135,1690000000.0
2009-06-10 21:00:00,160.15,160.315,160.15,160.26,1469200000.0
2009-06-10 21:05:00,160.255,160.285,160.185,160.2,1270400000.0
2009-06-10 21:10:00,160.2,160.305,160.185,160.295,951400000.0
2009-06-10 21:15:00,160.295,160.325,160.215,160.27,1069600000.0
2009-06-10 21:20:00,160.275,160.38,160.19,160.29,1045800001.0
2009-06-10 21:25:00,160.295,160.38,160.23,160.235,1407800000.0
2009-06-10 21:30:00,160.245,160.525,160.24,160.5,1004800000.0
2009-06-10 21:35:00,160.485,160.6,160.455,160.56,1070400000.0
2009-06-10 21:40:00,160.57,160.645,160.565,160.605,1305000000.0
2009-06-10 21:45:00,160.615,160.65,160.6,160.62,691800000.0
2009-06-10 21:50:00,160.63,160.655,160.555,160.655,439200000.0
2009-06-10 21:55:00,160.65,160.79,160.63,160.63,684600000.0
2009-06-10 22:00:00,160.63,160.825,160.63,160.78,436700000.0
2009-06-10 22:05:00,160.785,160.79,160.685,160.685,230800000.0
2009-06-10 22:10:00,160.685,160.725,160.68,160.68,201400000.0
2009-06-10 22:15:00,160.68,160.695,160.545,160.6,431000000.0
2009-06-10 22:20:00,160.6,160.69,160.56,160.665,392600000.0
2009-06-10 22:25:00,160.68,160.72,160.555,160.555,247200000.0
2009-06-10 22:30:00,160.55,160.59,160.52,160.545,353200000.0
2009-06-10 22:35:00,160.535,160.535,160.485,160.525,199800000.0
2009-06-10 22:40:00,160.525,160.535,160.47,160.47,204200000.0
2009-06-10 22:45:00,160.475,160.585,160.475,160.485,283700000.0
2009-06-10 22:50:00,160.5,160.57,160.47,160.53,175200000.0
2009-06-10 22:55:00,160.53,160.55,160.48,160.48,249400000.0
2009-06-10 23:00:00,160.437,160.53,160.412,160.525,412800000.0
2009-06-10 23:05:00,160.535,160.575,160.485,160.545,66400000.0
2009-06-10 23:10:00,160.56,160.605,160.535,160.54,40000000.0
2009-06-10 23:15:00,160.53,160.68,160.53,160.58,112800000.0
2009-06-10 23:20:00,160.58,160.61,160.498,160.61,208400000.0
2009-06-10 23:25:00,160.555,160.67,160.555,160.63,51800000.0
2009-06-10 23:30:00,160.64,160.66,160.6,160.64,71400000.0
2009-06-10 23:35:00,160.655,160.66,160.545,160.58,253600000.0
2009-06-10 23:40:00,160.59,160.615,160.53,160.563,262800000.0
2009-06-10 23:45:00,160.575,160.6,160.575,160.59,37600000.0
2009-06-10 23:50:00,160.59,160.59,160.56,160.585,15000000.0
2009-06-10 23:55:00,160.585,160.625,160.555,160.59,50000000.0
2009-06-11 00:00:00,160.58,160.64,160.525,160.625,73600000.0
2009-06-11 00:05:00,160.63,160.66,160.62,160.62,49800000.0
2009-06-11 00:10:00,160.64,160.675,160.515,160.515,204800000.0
2009-06-11 00:15:00,160.52,160.615,160.515,160.55,109200000.0
2009-06-11 00:20:00,160.52,160.52,160.43,160.485,124800000.0
2009-06-11 00:25:00,160.475,160.55,160.45,160.535,60400000.0
2009-06-11 00:30:00,160.54,160.545,160.51,160.525,59000000.0
2009-06-11 00:35:00,160.525,160.535,160.485,160.495,67000000.0
2009-06-11 00:40:00,160.495,160.535,160.495,160.535,64000000.0
2009-06-11 00:45:00,160.545,160.57,160.465,160.545,207200000.0
2009-06-11 00:50:00,160.545,160.59,160.485,160.525,145400000.0
2009-06-11 00:55:00,160.535,160.615,160.51,160.545,278000000.0
2009-06-11 01:00:00,160.53,160.55,160.49,160.535,68800000.0
2009-06-11 01:05:00,160.535,160.65,160.535,160.63,159400000.0
2009-06-11 01:10:00,160.63,160.675,160.61,160.675,106600000.0
2009-06-11 01:15:00,160.69,160.71,160.665,160.705,56000000.0
2009-06-11 01:20:00,160.705,160.75,160.65,160.73,403600000.0
2009-06-11 01:25:00,160.73,160.73,160.655,160.715,266400000.0
2009-06-11 01:30:00,160.71,160.74,160.66,160.685,209600000.0
2009-06-11 01:35:00,160.685,160.765,160.65,160.675,308600000.0
2009-06-11 01:40:00,160.685,160.71,160.6,160.65,310000000.0
2009-06-11 01:45:00,160.655,160.7,160.65,160.655,235600000.0
2009-06-11 01:50:00,160.66,160.74,160.655,160.725,395200000.0
2009-06-11 01:55:00,160.73,160.73,160.635,160.675,207000000.0
2009-06-11 02:00:00,160.675,160.72,160.625,160.645,598400000.0
2009-06-11 02:05:00,160.64,160.725,160.58,160.695,889000000.0
2009-06-11 02:10:00,160.695,160.705,160.585,160.63,589000000.0
2009-06-11 02:15:00,160.63,160.685,160.52,160.58,644600000.0
2009-06-11 02:20:00,160.57,160.585,160.395,160.44,500400000.0
2009-06-11 02:25:00,160.44,160.475,160.43,160.455,306600000.0
2009-06-11 02:30:00,160.455,160.465,160.325,160.465,622400000.0
2009-06-11 02:35:00,160.465,160.64,160.445,160.625,458000000.0
2009-06-11 02:40:00,160.625,160.665,160.56,160.65,491600000.0
2009-06-11 02:45:00,160.645,160.775,160.635,160.745,1131600000.0
2009-06-11 02:50:00,160.75,160.82,160.65,160.73,868400000.0
2009-06-11 02:55:00,160.72,160.745,160.63,160.72,654400000.0
2009-06-11 03:00:00,160.725,160.725,160.65,160.665,364000000.0
2009-06-11 03:05:00,160.665,160.685,160.605,160.655,298800000.0
2009-06-11 03:10:00,160.655,160.78,160.56,160.61,903400000.0
2009-06-11 03:15:00,160.61,160.74,160.595,160.67,998000000.0
2009-06-11 03:20:00,160.655,160.655,160.485,160.485,762200000.0
2009-06-11 03:25:00,160.49,160.58,160.465,160.55,765200000.0
2009-06-11 03:30:00,160.54,160.8,160.535,160.545,1315000000.0
2009-06-11 03:35:00,160.545,160.625,160.52,160.535,800800000.0
2009-06-11 03:40:00,160.54,160.61,160.51,160.59,291600000.0
2009-06-11 03:45:00,160.585,160.665,160.55,160.665,730400000.0
2009-06-11 03:50:00,160.655,160.655,160.565,160.63,480000000.0
2009-06-11 03:55:00,160.605,160.845,160.595,160.82,682000000.0
2009-06-11 04:00:00,160.82,160.85,160.76,160.775,545800000.0
2009-06-11 04:05:00,160.78,160.84,160.715,160.735,417000000.0
2009-06-11 04:10:00,160.745,160.86,160.7,160.81,597800000.0
2009-06-11 04:15:00,160.81,160.84,160.72,160.78,368000000.0
2009-06-11 04:20:00,160.78,160.845,160.7,160.75,389400000.0
2009-06-11 04:25:00,160.75,160.75,160.575,160.63,376600000.0
2009-06-11 04:30:00,160.65,160.725,160.6,160.675,443000000.0
2009-06-11 04:35:00,160.675,160.7,160.64,160.67,128200000.0
2009-06-11 04:40:00,160.66,160.71,160.585,160.705,479600000.0
2009-06-11 04:45:00,160.7,160.705,160.645,160.655,160800000.0
2009-06-11 04:50:00,160.65,160.68,160.56,160.67,452600000.0
2009-06-11 04:55:00,160.66,160.735,160.625,160.71,535400000.0
2009-06-11 05:00:00,160.73,160.8,160.7,160.785,369600000.0
2009-06-11 05:05:00,160.785,160.785,160.67,160.68,686800000.0
2009-06-11 05:10:00,160.695,160.71,160.665,160.69,495600000.0
2009-06-11 05:15:00,160.69,160.765,160.66,160.68,405800000.0
2009-06-11 05:20:00,160.685,160.73,160.635,160.635,279000000.0
2009-06-11 05:25:00,160.645,160.675,160.615,160.665,451100000.0
2009-06-11 05:30:00,160.655,160.66,160.555,160.6,347800000.0
2009-06-11 05:35:00,160.59,160.645,160.58,160.63,339000000.0
2009-06-11 05:40:00,160.63,160.635,160.575,160.58,467800000.0
2009-06-11 05:45:00,160.59,160.62,160.51,160.595,563200000.0
2009-06-11 05:50:00,160.585,160.625,160.56,160.595,473400000.0
2009-06-11 05:55:00,160.595,160.615,160.551,160.552,278600000.0
2009-06-11 06:00:00,160.59,160.635,160.555,160.615,390000000.0
2009-06-11 06:05:00,160.615,160.665,160.615,160.645,408000000.0
2009-06-11 06:10:00,160.635,160.67,160.625,160.64,421800000.0
2009-06-11 06:15:00,160.645,160.665,160.605,160.62,372200000.0
2009-06-11 06:20:00,160.61,160.615,160.53,160.55,368800000.0
2009-06-11 06:25:00,160.545,160.635,160.52,160.595,779600000.0
2009-06-11 06:30:00,160.595,160.64,160.445,160.475,1080400000.0
2009-06-11 06:35:00,160.475,160.495,160.435,160.47,735800000.0
2009-06-11 06:40:00,160.47,160.68,160.47,160.595,720000000.0
2009-06-11 06:45:00,160.61,160.625,160.53,160.55,1007800000.0
2009-06-11 06:50:00,160.54,160.585,160.505,160.57,553800000.0
2009-06-11 06:55:00,160.57,160.665,160.57,160.665,361800000.0
2009-06-11 07:00:00,160.67,160.68,160.56,160.605,789400000.0
2009-06-11 07:05:00,160.595,160.63,160.545,160.6,310800000.0
2009-06-11 07:10:00,160.6,160.625,160.545,160.595,400000000.0
2009-06-11 07:15:00,160.595,160.615,160.56,160.58,359400000.0
2009-06-11 07:20:00,160.58,160.605,160.54,160.595,648400000.0
2009-06-11 07:25:00,160.595,160.695,160.585,160.635,342200000.0
2009-06-11 07:30:00,160.63,160.655,160.56,160.595,805400000.0
2009-06-11 07:35:00,160.59,160.795,160.485,160.78,661800000.0
2009-06-11 07:40:00,160.78,160.815,160.735,160.77,911000000.0
2009-06-11 07:45:00,160.755,160.755,160.47,160.53,832400000.0
2009-06-11 07:50:00,160.53,160.61,160.495,160.515,922600000.0
2009-06-11 07:55:00,160.515,160.615,160.515,160.595,709600000.0
2009-06-11 08:00:00,160.61,160.645,160.52,160.615,1244000000.0
2009-06-11 08:05:00,160.63,160.775,160.615,160.725,844600000.0
2009-06-11 08:10:00,160.73,160.95,160.72,160.79,1028600000.0
2009-06-11 08:15:00,160.79,160.86,160.705,160.765,1011200000.0
2009-06-11 08:20:00,160.755,160.865,160.72,160.78,1036800000.0
2009-06-11 08:25:00,160.785,160.81,160.64,160.68,1206400000.0
2009-06-11 08:30:00,160.675,160.75,160.515,160.525,863400000.0
2009-06-11 08:35:00,160.53,160.58,160.245,160.47,1608000000.0
2009-06-11 08:40:00,160.47,160.52,160.35,160.515,1431000000.0
2009-06-11 08:45:00,160.515,160.63,160.495,160.515,1138000000.0
2009-06-11 08:50:00,160.515,160.695,160.49,160.54,1046830000.0
2009-06-11 08:55:00,160.54,160.6,160.29,160.415,1215400000.0
2009-06-11 09:00:00,160.42,160.44,160.13,160.215,1565000000.0
2009-06-11 09:05:00,160.215,160.34,160.12,160.15,1282800000.0
2009-06-11 09:10:00,160.155,160.23,160.03,160.155,1534600000.0
2009-06-11 09:15:00,160.16,160.175,160.045,160.12,1708400000.0
2009-06-11 09:20:00,160.11,160.12,159.98,160.03,1643400002.0
2009-06-11 09:25:00,160.03,160.05,159.955,160.015,1526399999.0
2009-06-11 09:30:00,160.01,160.165,159.95,160.155,1477400000.0
2009-06-11 09:35:00,160.155,160.37,160.15,160.275,1992800001.0
2009-06-11 09:40:00,160.275,160.42,160.255,160.32,2319400000.0
2009-06-11 09:45:00,160.32,160.335,160.16,160.25,1933200000.0
2009-06-11 09:50:00,160.25,160.25,160.015,160.145,1386400000.0
2009-06-11 09:55:00,160.145,160.32,160.095,160.3,1752600000.0
2009-06-11 10:00:00,160.315,160.325,160.185,160.325,1735400001.0
2009-06-11 10:05:00,160.34,160.41,160.29,160.325,1740400002.0
2009-06-11 10:10:00,160.32,160.355,160.3,160.3,785000000.0
2009-06-11 10:15:00,160.3,160.34,160.265,160.3,759600000.0
2009-06-11 10:20:00,160.31,160.47,160.28,160.44,1634600000.0
2009-06-11 10:25:00,160.435,160.815,160.43,160.795,1926600000.0
2009-06-11 10:30:00,160.795,161.165,160.735,161.135,1671600000.0
2009-06-11 10:35:00,161.13,161.13,160.88,160.94,1942000000.0
2009-06-11 10:40:00,160.94,160.945,160.65,160.81,2055600001.0
2009-06-11 10:45:00,160.815,161.13,160.81,161.09,1964800000.0
2009-06-11 10:50:00,161.085,161.1,160.955,161.035,2031200000.0
2009-06-11 10:55:00,161.04,161.165,161.035,161.14,2165200000.0
2009-06-11 11:00:00,161.14,161.14,160.975,161.02,1767599999.0
2009-06-11 11:05:00,161.02,161.115,161.005,161.095,1348600000.0
2009-06-11 11:10:00,161.1,161.145,160.87,160.995,1510000000.0
2009-06-11 11:15:00,160.985,161.01,160.845,160.865,2027000000.0
2009-06-11 11:20:00,160.855,160.91,160.845,160.885,676400000.0
2009-06-11 11:25:00,160.885,160.955,160.845,160.85,1518199999.0
2009-06-11 11:30:00,160.85,160.935,160.765,160.89,1317600001.0
2009-06-11 11:35:00,160.89,161.04,160.855,161.03,1289800000.0
2009-06-11 11:40:00,161.03,161.135,161.03,161.11,778000000.0
2009-06-11 11:45:00,161.11,161.17,160.91,160.96,1470600000.0
2009-06-11 11:50:00,160.965,161.15,160.875,161.11,1804400000.0
2009-06-11 11:55:00,161.11,161.185,160.99,161.185,1820800000.0
2009-06-11 12:00:00,161.18,161.18,160.98,161.13,1466400000.0
2009-06-11 12:05:00,161.13,161.255,161.085,161.09,2150200000.0
2009-06-11 12:10:00,161.09,161.115,160.94,161.05,1810800000.0
2009-06-11 12:15:00,161.07,161.1,161.015,161.015,1349800000.0
2009-06-11 12:20:00,161.01,161.105,160.96,161.005,1291200000.0
2009-06-11 12:25:00,161.0,161.28,160.995,161.275,1798600000.0
2009-06-11 12:30:00,161.275,161.315,161.22,161.27,691200000.0
2009-06-11 12:35:00,161.27,161.27,161.185,161.205,1544000000.0
2009-06-11 12:40:00,161.2,161.235,161.085,161.235,1098600000.0
2009-06-11 12:45:00,161.235,161.25,161.15,161.205,1135400000.0
2009-06-11 12:50:00,161.225,161.26,161.135,161.16,1377500001.0
2009-06-11 12:55:00,161.16,161.325,161.12,161.23,955600000.0
2009-06-11 13:00:00,161.23,161.335,161.14,161.315,2070800001.0
2009-06-11 13:05:00,161.32,161.32,161.1,161.18,1487600000.0
2009-06-11 13:10:00,161.175,161.43,161.15,161.315,1732800000.0
2009-06-11 13:15:00,161.315,161.365,161.28,161.31,1416800000.0
2009-06-11 13:20:00,161.31,161.395,161.23,161.38,852900000.0
2009-06-11 13:25:00,161.37,161.43,161.18,161.18,1159400000.0
2009-06-11 13:30:00,161.185,161.38,161.14,161.335,837400000.0
2009-06-11 13:35:00,161.34,161.42,161.31,161.34,905600000.0
2009-06-11 13:40:00,161.34,161.535,161.3,161.535,1046199998.0
2009-06-11 13:45:00,161.54,161.675,161.48,161.565,1341400000.0
2009-06-11 13:50:00,161.565,161.77,161.565,161.755,2405800000.0
2009-06-11 13:55:00,161.75,161.76,161.56,161.57,1443200000.0
2009-06-11 14:00:00,161.57,161.605,161.525,161.555,1081000000.0
2009-06-11 14:05:00,161.555,161.61,161.435,161.52,1572400000.0
2009-06-11 14:10:00,161.52,161.62,161.485,161.485,1439400000.0
2009-06-11 14:15:00,161.485,161.525,161.335,161.485,1043600000.0
2009-06-11 14:20:00,161.48,161.52,161.385,161.395,1420600000.0
2009-06-11 14:25:00,161.4,161.465,161.33,161.425,2234199999.0
2009-06-11 14:30:00,161.42,161.7,161.265,161.36,1880199999.0
2009-06-11 14:35:00,161.365,161.51,161.27,161.485,2495599999.0
2009-06-11 14:40:00,161.48,161.625,161.355,161.4,2094099999.0
2009-06-11 14:45:00,161.4,161.475,161.29,161.475,1970800000.0
2009-06-11 14:50:00,161.475,161.545,161.29,161.36,1831400000.0
2009-06-11 14:55:00,161.36,161.5,161.355,161.435,1679200000.0
2009-06-11 15:00:00,161.42,161.49,161.255,161.405,2009600000.0
2009-06-11 15:05:00,161.42,161.55,161.355,161.4,2437000000.0
2009-06-11 15:10:00,161.4,161.615,161.385,161.52,1830400000.0
2009-06-11 15:15:00,161.52,161.6,161.44,161.58,1281800000.0
2009-06-11 15:20:00,161.58,161.61,161.515,161.58,947400000.0
2009-06-11 15:25:00,161.595,161.71,161.525,161.605,1369200000.0
2009-06-11 15:30:00,161.605,161.765,161.605,161.72,2142599999.0
2009-06-11 15:35:00,161.715,161.845,161.585,161.685,1986800000.0
2009-06-11 15:40:00,161.68,161.74,161.6,161.64,2139199999.0
2009-06-11 15:45:00,161.64,161.85,161.635,161.825,2321300000.0
2009-06-11 15:50:00,161.82,162.065,161.8,161.92,2370600000.0
2009-06-11 15:55:00,161.92,161.965,161.835,161.86,2064200000.0
2009-06-11 16:00:00,161.85,161.95,161.785,161.8,1870399999.0
2009-06-11 16:05:00,161.8,161.855,161.68,161.8,1825400000.0
2009-06-11 16:10:00,161.795,161.98,161.735,161.94,1920400000.0
2009-06-11 16:15:00,161.935,162.06,161.835,161.86,2740800000.0
2009-06-11 16:20:00,161.855,161.975,161.715,161.795,2700700001.0
2009-06-11 16:25:00,161.8,161.865,161.625,161.7,2283800003.0
2009-06-11 16:30:00,161.7,161.855,161.69,161.745,2355800003.0
2009-06-11 16:35:00,161.745,161.965,161.745,161.88,1985000000.0
2009-06-11 16:40:00,161.88,161.925,161.835,161.855,1870800000.0
2009-06-11 16:45:00,161.86,161.91,161.805,161.89,1582800001.0
2009-06-11 16:50:00,161.89,161.935,161.77,161.825,1437000001.0
2009-06-11 16:55:00,161.825,161.89,161.675,161.72,1714000000.0
2009-06-11 17:00:00,161.715,161.87,161.58,161.665,1660000000.0
2009-06-11 17:05:00,161.66,161.835,161.61,161.67,2461399999.0
2009-06-11 17:10:00,161.66,161.79,161.615,161.79,1823600000.0
2009-06-11 17:15:00,161.79,161.92,161.63,161.83,2244400004.0
2009-06-11 17:20:00,161.83,161.92,161.815,161.885,1243600000.0
2009-06-11 17:25:00,161.885,161.94,161.78,161.82,1690600000.0
2009-06-11 17:30:00,161.82,162.005,161.785,161.9,1792500000.0
2009-06-11 17:35:00,161.9,161.955,161.795,161.895,1559600001.0
2009-06-11 17:40:00,161.895,161.925,161.815,161.895,1709400000.0
2009-06-11 17:45:00,161.895,161.895,161.765,161.8,2081000001.0
2009-06-11 17:50:00,161.81,161.97,161.775,161.91,2706200000.0
2009-06-11 17:55:00,161.925,162.0,161.84,161.865,1802800000.0
2009-06-11 18:00:00,161.875,161.985,161.825,161.975,1371599999.0
2009-06-11 18:05:00,161.97,161.995,161.82,161.935,1952400000.0
2009-06-11 18:10:00,161.935,161.94,161.76,161.87,1317400000.0
2009-06-11 18:15:00,161.87,161.955,161.83,161.93,1338600000.0
2009-06-11 18:20:00,161.93,161.97,161.825,161.905,1488199999.0
2009-06-11 18:25:00,161.905,161.985,161.85,161.92,898400000.0
2009-06-11 18:30:00,161.92,162.02,161.835,161.96,1428300000.0
2009-06-11 18:35:00,161.95,161.965,161.78,161.95,1174400000.0
2009-06-11 18:40:00,161.95,161.975,161.81,161.93,782600000.0
2009-06-11 18:45:00,161.94,161.995,161.875,161.875,1370600000.0
2009-06-11 18:50:00,161.875,161.99,161.855,161.96,1480200000.0
2009-06-11 18:55:00,161.96,162.06,161.9,161.95,2413799999.0
2009-06-11 19:00:00,161.945,161.96,161.495,161.64,2566100000.0
2009-06-11 19:05:00,161.6,161.72,161.565,161.6,2532599999.0
2009-06-11 19:10:00,161.6,161.67,161.445,161.445,2064799999.0
2009-06-11 19:15:00,161.44,161.71,161.385,161.68,2496600001.0
2009-06-11 19:20:00,161.675,161.77,161.635,161.755,2145600000.0
2009-06-11 19:25:00,161.755,161.81,161.55,161.565,2171999999.0
2009-06-11 19:30:00,161.58,161.75,161.545,161.695,2889000000.0
2009-06-11 19:35:00,161.695,161.8,161.575,161.72,2814000000.0
2009-06-11 19:40:00,161.72,161.875,161.645,161.79,2688000000.0
2009-06-11 19:45:00,161.795,161.845,161.615,161.705,1883900000.0
2009-06-11 19:50:00,161.705,161.785,161.69,161.755,1137800000.0
2009-06-11 19:55:00,161.755,161.85,161.68,161.795,1037599999.0
2009-06-11 20:00:00,161.8,161.81,161.725,161.78,983999999.0
2009-06-11 20:05:00,161.78,161.9,161.78,161.805,1158600000.0
2009-06-11 20:10:00,161.805,161.88,161.775,161.86,1146000000.0
2009-06-11 20:15:00,161.87,161.89,161.705,161.79,1120199999.0
2009-06-11 20:20:00,161.79,161.915,161.76,161.845,717600000.0
2009-06-11 20:25:00,161.845,161.845,161.755,161.775,663600000.0
2009-06-11 20:30:00,161.765,161.885,161.765,161.855,657400000.0
2009-06-11 20:35:00,161.86,161.89,161.785,161.79,564200000.0
2009-06-11 20:40:00,161.79,161.875,161.735,161.84,536200000.0
2009-06-11 20:45:00,161.835,161.935,161.75,161.785,1177200000.0
2009-06-11 20:50:00,161.78,161.815,161.7,161.775,676600000.0
2009-06-11 20:55:00,161.775,161.815,161.715,161.79,1043000000.0
2009-06-11 21:00:00,161.795,161.805,161.645,161.76,609200000.0
2009-06-11 21:05:00,161.76,161.81,161.735,161.75,558600000.0
2009-06-11 21:10:00,161.76,161.835,161.73,161.79,860800001.0
2009-06-11 21:15:00,161.795,161.915,161.79,161.845,731600000.0
2009-06-11 21:20:00,161.84,161.845,161.75,161.81,469600000.0
2009-06-11 21:25:00,161.81,161.865,161.79,161.83,389600000.0
2009-06-11 21:30:00,161.825,161.825,161.68,161.745,773800000.0
2009-06-11 21:35:00,161.745,161.83,161.715,161.795,313300000.0
2009-06-11 21:40:00,161.79,161.855,161.78,161.81,657220000.0
2009-06-11 21:45:00,161.82,161.825,161.785,161.82,480600000.0
2009-06-11 21:50:00,161.82,161.845,161.775,161.775,430200000.0
2009-06-11 21:55:00,161.77,161.84,161.75,161.825,689000000.0
2009-06-11 22:00:00,161.82,161.855,161.745,161.8,731000000.0
2009-06-11 22:05:00,161.785,161.81,161.73,161.775,313200000.0
2009-06-11 22:10:00,161.775,161.85,161.75,161.815,964400000.0
2009-06-11 22:15:00,161.81,161.905,161.79,161.865,675000000.0
2009-06-11 22:20:00,161.865,161.865,161.81,161.835,459800000.0
2009-06-11 22:25:00,161.835,161.905,161.83,161.87,114600000.0
2009-06-11 22:30:00,161.865,161.89,161.85,161.855,284200000.0
2009-06-11 22:35:00,161.855,161.88,161.84,161.88,312800000.0
2009-06-11 22:40:00,161.88,161.905,161.865,161.905,253800000.0
2009-06-11 22:45:00,161.91,161.935,161.885,161.92,277600000.0
2009-06-11 22:50:00,161.92,161.945,161.89,161.905,206600000.0
2009-06-11 22:55:00,161.895,161.965,161.87,161.965,349400000.0
2009-06-11 23:00:00,161.955,161.955,161.705,161.725,322400000.0
2009-06-11 23:05:00,161.735,161.805,161.665,161.685,93000000.0
2009-06-11 23:10:00,161.685,161.835,161.665,161.775,147800000.0
2009-06-11 23:15:00,161.765,161.865,161.674,161.78,147800000.0
2009-06-11 23:20:00,161.745,161.85,161.745,161.825,68800000.0
2009-06-11 23:25:00,161.82,161.855,161.77,161.785,39000000.0
2009-06-11 23:30:00,161.785,161.82,161.745,161.75,61400000.0
2009-06-11 23:35:00,161.76,161.765,161.7,161.715,46800000.0
2009-06-11 23:40:00,161.74,161.765,161.71,161.765,70800000.0
2009-06-11 23:45:00,161.755,161.82,161.745,161.82,37800000.0
2009-06-11 23:50:00,161.825,161.845,161.787,161.845,168900000.0
2009-06-11 23:55:00,161.84,161.985,161.84,161.975,59000000.0
2009-06-12 00:00:00,161.965,161.97,161.9,161.9,66200000.0
2009-06-12 00:05:00,161.895,161.91,161.79,161.89,308000000.0
2009-06-12 00:10:00,161.9,161.92,161.85,161.895,56200000.0
2009-06-12 00:15:00,161.91,161.945,161.84,161.945,60600000.0
2009-06-12 00:20:00,161.93,162.02,161.89,162.02,38000000.0
2009-06-12 00:25:00,161.975,162.01,161.93,161.975,39600000.0
2009-06-12 00:30:00,161.96,162.005,161.93,161.98,117600000.0
2009-06-12 00:35:00,161.975,162.015,161.925,162.015,25200000.0
2009-06-12 00:40:00,162.015,162.015,161.87,161.88,41000000.0
2009-06-12 00:45:00,161.87,161.93,161.816,161.816,122600000.0
2009-06-12 00:50:00,161.925,161.925,161.885,161.92,28000000.0
2009-06-12 00:55:00,161.93,161.98,161.88,161.905,102600000.0
2009-06-12 01:00:00,161.915,161.915,161.865,161.875,85400000.0
2009-06-12 01:05:00,161.89,161.93,161.77,161.78,98400000.0
2009-06-12 01:10:00,161.78,161.825,161.765,161.82,201600000.0
2009-06-12 01:15:00,161.81,161.82,161.77,161.79,64200000.0
2009-06-12 01:20:00,161.79,161.835,161.79,161.825,31800000.0
2009-06-12 01:25:00,161.82,161.825,161.725,161.725,131620000.0
2009-06-12 01:30:00,161.745,161.84,161.73,161.815,87200000.0
2009-06-12 01:35:00,161.83,161.835,161.795,161.81,94600000.0
2009-06-12 01:40:00,161.81,161.88,161.81,161.865,116800000.0
2009-06-12 01:45:00,161.84,161.85,161.795,161.82,120800000.0
2009-06-12 01:50:00,161.81,161.86,161.69,161.86,229200000.0
2009-06-12 01:55:00,161.855,161.89,161.85,161.875,170200000.0
2009-06-12 02:00:00,161.875,161.935,161.835,161.905,521800000.0
2009-06-12 02:05:00,161.9,161.9,161.8,161.845,212200000.0
2009-06-12 02:10:00,161.845,161.945,161.81,161.86,322000000.0
2009-06-12 02:15:00,161.835,161.9,161.825,161.875,523000000.0
2009-06-12 02:20:00,161.875,161.95,161.86,161.93,419600000.0
2009-06-12 02:25:00,161.945,162.015,161.84,161.87,787800000.0
2009-06-12 02:30:00,161.86,161.96,161.86,161.89,415400000.0
2009-06-12 02:35:00,161.875,161.94,161.65,161.83,907800000.0
2009-06-12 02:40:00,161.85,161.875,161.74,161.875,452200000.0
2009-06-12 02:45:00,161.88,161.925,161.845,161.92,504200000.0
2009-06-12 02:50:00,161.92,161.97,161.85,161.91,369800000.0
2009-06-12 02:55:00,161.91,161.955,161.8,161.805,566400000.0
2009-06-12 03:00:00,161.8,161.925,161.795,161.815,517800000.0
2009-06-12 03:05:00,161.835,162.01,161.81,161.95,567800000.0
2009-06-12 03:10:00,161.945,162.07,161.89,162.06,834800000.0
2009-06-12 03:15:00,162.06,162.085,161.96,161.995,414200000.0
2009-06-12 03:20:00,161.995,162.05,161.965,161.97,350400000.0
2009-06-12 03:25:00,161.96,162.075,161.935,162.065,487600000.0
2009-06-12 03:30:00,162.045,162.065,161.99,161.995,470400000.0
2009-06-12 03:35:00,161.995,162.035,161.946,161.946,301000000.0
2009-06-12 03:40:00,161.985,161.995,161.915,161.965,344400000.0
2009-06-12 03:45:00,161.965,161.965,161.875,161.91,284600000.0
2009-06-12 03:50:00,161.905,161.92,161.78,161.835,438200000.0
2009-06-12 03:55:00,161.835,161.92,161.835,161.9,450400000.0
2009-06-12 04:00:00,161.91,162.075,161.875,161.915,645200000.0
2009-06-12 04:05:00,161.915,162.03,161.895,161.925,574200000.0
2009-06-12 04:10:00,161.93,162.005,161.885,161.935,496800000.0
2009-06-12 04:15:00,161.935,161.995,161.89,161.92,280200000.0
2009-06-12 04:20:00,161.92,161.99,161.92,161.95,520200000.0
2009-06-12 04:25:00,161.98,162.01,161.945,161.97,244400000.0
2009-06-12 04:30:00,161.97,161.98,161.88,161.895,279000000.0
2009-06-12 04:35:00,161.895,161.915,161.825,161.845,293200000.0
2009-06-12 04:40:00,161.85,161.905,161.825,161.895,229000000.0
2009-06-12 04:45:00,161.895,161.915,161.79,161.81,360199999.0
2009-06-12 04:50:00,161.81,161.89,161.785,161.89,364000000.0
2009-06-12 04:55:00,161.9,161.94,161.82,161.895,614000000.0
2009-06-12 05:00:00,161.895,161.915,161.865,161.905,243600000.0
2009-06-12 05:05:00,161.915,161.98,161.915,161.94,196400000.0
2009-06-12 05:10:00,161.94,161.96,161.805,161.815,424800000.0
2009-06-12 05:15:00,161.825,161.855,161.76,161.825,204640000.0
2009-06-12 05:20:00,161.805,161.81,161.725,161.73,297400000.0
2009-06-12 05:25:00,161.72,161.8,161.72,161.765,321800000.0
2009-06-12 05:30:00,161.765,161.86,161.75,161.85,224000000.0
2009-06-12 05:35:00,161.835,161.835,161.775,161.8,187800000.0
2009-06-12 05:40:00,161.8,161.83,161.69,161.69,464400000.0
2009-06-12 05:45:00,161.685,161.785,161.66,161.745,484400000.0
2009-06-12 05:50:00,161.745,161.795,161.645,161.795,475500000.0
2009-06-12 05:55:00,161.79,161.79,161.72,161.77,249600000.0
2009-06-12 06:00:00,161.77,161.79,161.69,161.74,594400000.0
2009-06-12 06:05:00,161.74,161.775,161.61,161.735,864400000.0
2009-06-12 06:10:00,161.735,161.775,161.615,161.62,605200000.0
2009-06-12 06:15:00,161.635,161.755,161.615,161.705,387400000.0
2009-06-12 06:20:00,161.705,161.76,161.675,161.69,337800000.0
2009-06-12 06:25:00,161.71,161.815,161.71,161.745,325000000.0
2009-06-12 06:30:00,161.755,161.82,161.73,161.78,201000000.0
2009-06-12 06:35:00,161.79,161.83,161.645,161.815,448200000.0
2009-06-12 06:40:00,161.79,161.85,161.78,161.79,326200000.0
2009-06-12 06:45:00,161.8,161.8,161.73,161.79,160800000.0
2009-06-12 06:50:00,161.785,161.805,161.73,161.745,180600000.0
2009-06-12 06:55:00,161.735,161.795,161.735,161.78,163200000.0
2009-06-12 07:00:00,161.78,161.915,161.77,161.81,574800000.0
2009-06-12 07:05:00,161.81,161.94,161.79,161.93,259000000.0
2009-06-12 07:10:00,161.93,161.96,161.895,161.925,294400000.0
2009-06-12 07:15:00,161.93,162.115,161.93,162.08,649200000.0
2009-06-12 07:20:00,162.08,162.105,162.05,162.055,359600000.0
2009-06-12 07:25:00,162.045,162.215,162.045,162.115,583000000.0
2009-06-12 07:30:00,162.115,162.115,161.975,162.015,610400000.0
2009-06-12 07:35:00,162.01,162.16,162.01,162.135,501000000.0
2009-06-12 07:40:00,162.125,162.125,161.99,162.005,427500000.0
2009-06-12 07:45:00,162.01,162.035,161.95,161.985,425600000.0
2009-06-12 07:50:00,161.975,162.07,161.965,161.995,672400000.0
2009-06-12 07:55:00,161.995,162.045,161.98,162.045,458400000.0
2009-06-12 08:00:00,162.025,162.24,162.0,162.21,1127600000.0
2009-06-12 08:05:00,162.21,162.27,162.155,162.255,931299999.0
2009-06-12 08:10:00,162.25,162.425,162.19,162.425,702700000.0
2009-06-12 08:15:00,162.42,162.515,162.375,162.49,1713599999.0
2009-06-12 08:20:00,162.49,162.495,162.365,162.425,1435000000.0
2009-06-12 08:25:00,162.425,162.56,162.415,162.46,1357800000.0
2009-06-12 08:30:00,162.455,162.585,162.455,162.51,1228799999.0
2009-06-12 08:35:00,162.52,162.535,162.345,162.365,1193599999.0
2009-06-12 08:40:00,162.355,162.49,162.34,162.4,1289800000.0
2009-06-12 08:45:00,162.405,162.47,162.315,162.335,1287999999.0
2009-06-12 08:50:00,162.335,162.36,162.12,162.14,1500800001.0
2009-06-12 08:55:00,162.14,162.25,162.045,162.245,1135600000.0
2009-06-12 09:00:00,162.255,162.285,161.865,161.95,1534200000.0
2009-06-12 09:05:00,161.95,161.95,161.555,161.7,1679600000.0
2009-06-12 09:10:00,161.7,161.845,161.665,161.685,1376000000.0
2009-06-12 09:15:00,161.695,161.695,161.44,161.535,1823200000.0
2009-06-12 09:20:00,161.545,161.765,161.52,161.71,1733000000.0
2009-06-12 09:25:00,161.72,161.765,161.565,161.605,1707600001.0
2009-06-12 09:30:00,161.57,161.59,161.475,161.51,1413600000.0
2009-06-12 09:35:00,161.505,161.525,161.37,161.47,1797600000.0
2009-06-12 09:40:00,161.475,161.66,161.41,161.645,1194800000.0
2009-06-12 09:45:00,161.645,161.875,161.64,161.735,1568400000.0
2009-06-12 09:50:00,161.695,161.755,161.645,161.65,996200000.0
2009-06-12 09:55:00,161.64,161.825,161.58,161.75,1627600000.0
2009-06-12 10:00:00,161.76,161.87,161.755,161.815,1582800000.0
2009-06-12 10:05:00,161.805,161.88,161.705,161.745,1353200000.0
2009-06-12 10:10:00,161.745,161.805,161.69,161.73,1363000002.0
2009-06-12 10:15:00,161.74,161.81,161.695,161.77,804400000.0
2009-06-12 10:20:00,161.76,161.805,161.705,161.72,1014600000.0
2009-06-12 10:25:00,161.72,161.78,161.665,161.69,1501599999.0
2009-06-12 10:30:00,161.69,161.8,161.65,161.8,1835999995.0
2009-06-12 10:35:00,161.8,161.82,161.665,161.765,2353599998.0
2009-06-12 10:40:00,161.75,161.88,161.71,161.71,1826600000.0
2009-06-12 10:45:00,161.705,161.79,161.615,161.675,1967800000.0
2009-06-12 10:50:00,161.675,161.715,161.63,161.69,2272400000.0
2009-06-12 10:55:00,161.69,161.735,161.585,161.585,1746000000.0
2009-06-12 11:00:00,161.58,161.74,161.52,161.7,2277200000.0
2009-06-12 11:05:00,161.695,161.71,161.455,161.515,1863600000.0
2009-06-12 11:10:00,161.51,161.555,161.39,161.425,2082000000.0
2009-06-12 11:15:00,161.425,161.585,161.37,161.575,1625400000.0
2009-06-12 11:20:00,161.575,161.59,161.48,161.48,968200000.0
2009-06-12 11:25:00,161.48,161.565,161.405,161.49,1348000000.0
2009-06-12 11:30:00,161.485,161.54,161.41,161.485,1173000000.0
2009-06-12 11:35:00,161.485,161.515,161.325,161.335,1719900001.0
2009-06-12 11:40:00,161.325,161.435,161.245,161.41,1649400000.0
2009-06-12 11:45:00,161.42,161.435,161.295,161.35,1389200000.0
2009-06-12 11:50:00,161.36,161.485,161.34,161.465,1904200000.0
2009-06-12 11:55:00,161.44,161.48,161.37,161.455,2106600000.0
2009-06-12 12:00:00,161.45,161.495,161.355,161.445,1927400000.0
2009-06-12 12:05:00,161.445,161.525,161.415,161.505,1519600000.0
2009-06-12 12:10:00,161.505,161.545,161.455,161.51,1206400000.0
2009-06-12 12:15:00,161.51,161.58,161.39,161.51,1731800001.0
2009-06-12 12:20:00,161.51,161.555,161.405,161.525,1720200000.0
2009-06-12 12:25:00,161.53,161.65,161.505,161.57,2021599999.0
2009-06-12 12:30:00,161.565,161.705,161.535,161.66,1445400000.0
2009-06-12 12:35:00,161.66,161.695,161.425,161.49,1756800000.0
2009-06-12 12:40:00,161.485,161.605,161.485,161.6,1358200000.0
2009-06-12 12:45:00,161.6,161.665,161.51,161.545,1496800000.0
2009-06-12 12:50:00,161.545,161.62,161.51,161.605,671200000.0
2009-06-12 12:55:00,161.61,161.725,161.605,161.695,1781199997.0
2009-06-12 13:00:00,161.655,161.725,161.61,161.655,1864599998.0
2009-06-12 13:05:00,161.66,161.72,161.635,161.655,1521199999.0
2009-06-12 13:10:00,161.655,161.745,161.63,161.69,1343800000.0
2009-06-12 13:15:00,161.69,161.725,161.46,161.475,2281800005.0
2009-06-12 13:20:00,161.465,161.49,161.25,161.265,2253199999.0
2009-06-12 13:25:00,161.27,161.32,161.1,161.1,1540599999.0
2009-06-12 13:30:00,161.1,161.16,160.995,161.095,1872300002.0
2009-06-12 13:35:00,161.09,161.33,161.09,161.3,2509999999.0
2009-06-12 13:40:00,161.3,161.32,161.095,161.095,2246999999.0
2009-06-12 13:45:00,161.065,161.16,160.935,161.03,2155600000.0
2009-06-12 13:50:00,161.025,161.175,160.965,161.12,1803399999.0
2009-06-12 13:55:00,161.115,161.215,161.07,161.215,2202199996.0
2009-06-12 14:00:00,161.205,161.215,161.085,161.17,2046800000.0
2009-06-12 14:05:00,161.2,161.25,160.985,160.985,1771800000.0
2009-06-12 14:10:00,160.975,161.145,160.925,161.045,2246600000.0
2009-06-12 14:15:00,161.04,161.23,161.03,161.17,2078400000.0
2009-06-12 14:20:00,161.17,161.215,160.86,160.975,2295199999.0
2009-06-12 14:25:00,160.98,161.015,160.705,161.0,1728800000.0
2009-06-12 14:30:00,161.01,161.02,160.65,160.69,1690540000.0
2009-06-12 14:35:00,160.685,160.92,160.67,160.8,1352800000.0
2009-06-12 14:40:00,160.8,160.835,160.59,160.63,1542800000.0
2009-06-12 14:45:00,160.64,160.705,160.505,160.53,1753400001.0
2009-06-12 14:50:00,160.52,160.66,160.48,160.65,1035600000.0
2009-06-12 14:55:00,160.645,160.85,160.64,160.77,1415799999.0
2009-06-12 15:00:00,160.785,160.94,160.75,160.9,1353600000.0
2009-06-12 15:05:00,160.9,160.99,160.875,160.935,1233400000.0
2009-06-12 15:10:00,160.935,161.015,160.825,160.985,1183200000.0
2009-06-12 15:15:00,161.0,161.055,160.865,160.995,1279200000.0
2009-06-12 15:20:00,160.98,161.04,160.845,160.925,1257800000.0
2009-06-12 15:25:00,160.93,161.1,160.85,160.86,1665000000.0
2009-06-12 15:30:00,160.86,160.93,160.71,160.76,1924039999.0
2009-06-12 15:35:00,160.75,160.79,160.54,160.77,1346700000.0
2009-06-12 15:40:00,160.755,160.855,160.685,160.705,1470799999.0
2009-06-12 15:45:00,160.705,160.73,160.62,160.68,1570400000.0
2009-06-12 15:50:00,160.68,160.9,160.68,160.745,1562599999.0
2009-06-12 15:55:00,160.75,160.89,160.665,160.75,2528599999.0
2009-06-12 16:00:00,160.74,160.855,160.625,160.855,1538800000.0
2009-06-12 16:05:00,160.855,160.86,160.72,160.82,1024640000.0
2009-06-12 16:10:00,160.82,161.04,160.765,160.945,1630200000.0
2009-06-12 16:15:00,160.935,161.015,160.895,160.93,2792800000.0
2009-06-12 16:20:00,160.935,161.085,160.89,160.89,2647999998.0
2009-06-12 16:25:00,160.89,161.045,160.87,160.995,1923800000.0
2009-06-12 16:30:00,160.99,161.015,160.89,161.005,1820000000.0
2009-06-12 16:35:00,161.005,161.265,160.985,161.21,2010599998.0
2009-06-12 16:40:00,161.21,161.46,161.2,161.44,1813200000.0
2009-06-12 16:45:00,161.44,161.49,161.265,161.32,2046600000.0
2009-06-12 16:50:00,161.33,161.76,161.26,161.745,2149000000.0
2009-06-12 16:55:00,161.745,161.89,161.685,161.715,2374599999.0
2009-06-12 17:00:00,161.715,161.845,161.695,161.76,1440200000.0
2009-06-12 17:05:00,161.76,161.795,161.675,161.7,1550399999.0
2009-06-12 17:10:00,161.7,162.165,161.695,162.15,1495000000.0
2009-06-12 17:15:00,162.15,162.18,162.03,162.09,1811400000.0
2009-06-12 17:20:00,162.09,162.19,162.075,162.125,1266600000.0
2009-06-12 17:25:00,162.13,162.21,162.05,162.2,762840000.0
2009-06-12 17:30:00,162.2,162.215,162.125,162.19,1332400000.0
2009-06-12 17:35:00,162.19,162.2,161.995,162.02,1550600000.0
2009-06-12 17:40:00,162.025,162.095,161.86,161.97,1727400000.0
2009-06-12 17:45:00,161.965,162.055,161.93,162.02,1059000001.0
2009-06-12 17:50:00,162.015,162.05,161.94,162.045,1538000000.0
2009-06-12 17:55:00,162.04,162.23,162.025,162.19,1909000001.0
2009-06-12 18:00:00,162.19,162.23,162.15,162.22,1629800003.0
2009-06-12 18:05:00,162.205,162.21,161.96,162.04,1860799998.0
2009-06-12 18:10:00,162.04,162.065,161.945,161.985,819800000.0
2009-06-12 18:15:00,161.99,162.01,161.91,161.915,1023000001.0
2009-06-12 18:20:00,161.915,161.925,161.815,161.895,1263200001.0
2009-06-12 18:25:00,161.895,161.965,161.82,161.935,950400000.0
2009-06-12 18:30:00,161.945,161.965,161.805,161.905,1324300000.0
2009-06-12 18:35:00,161.915,162.08,161.895,162.045,1293799996.0
2009-06-12 18:40:00,162.045,162.09,162.015,162.025,335200000.0
2009-06-12 18:45:00,162.025,162.13,162.015,162.11,1071800000.0
2009-06-12 18:50:00,162.11,162.115,162.035,162.055,1747999998.0
2009-06-12 18:55:00,162.07,162.135,161.94,162.01,1634199999.0
2009-06-12 19:00:00,162.01,162.12,161.98,162.08,1267600000.0
2009-06-12 19:05:00,162.09,162.11,161.94,161.98,1252400000.0
2009-06-12 19:10:00,161.985,162.04,161.95,162.04,659000000.0
2009-06-12 19:15:00,162.035,162.115,161.995,162.1,750400000.0
2009-06-12 19:20:00,162.1,162.1,161.98,161.995,633600000.0
2009-06-12 19:25:00,161.995,162.005,161.92,161.97,639400000.0
2009-06-12 19:30:00,161.97,162.01,161.95,161.965,853400000.0
2009-06-12 19:35:00,161.965,162.01,161.925,161.965,664800000.0
2009-06-12 19:40:00,161.975,162.01,161.895,161.96,666600000.0
2009-06-12 19:45:00,161.96,161.99,161.88,161.9,616800000.0
2009-06-12 19:50:00,161.9,161.965,161.795,161.82,785200000.0
2009-06-12 19:55:00,161.82,161.88,161.77,161.77,751600000.0
2009-06-12 20:00:00,161.75,161.845,161.74,161.825,840000000.0
2009-06-12 20:05:00,161.825,161.825,161.445,161.445,1470200000.0
2009-06-12 20:10:00,161.455,161.48,161.33,161.41,1158000000.0
2009-06-12 20:15:00,161.405,161.47,161.32,161.46,1599600000.0
2009-06-12 20:20:00,161.46,161.58,161.46,161.52,1073200000.0
2009-06-12 20:25:00,161.51,161.525,161.385,161.47,1352600000.0
2009-06-12 20:30:00,161.465,161.485,161.4,161.46,1144000000.0
2009-06-12 20:35:00,161.455,161.535,161.44,161.535,938400000.0
2009-06-12 20:40:00,161.53,161.715,161.525,161.685,1234800000.0
2009-06-12 20:45:00,161.69,161.81,161.685,161.7,1131800000.0
2009-06-12 20:50:00,161.7,161.72,161.53,161.58,755800000.0
2009-06-12 20:55:00,161.58,161.6,161.46,161.595,1355800000.0
2009-06-12 21:00:00,161.595,161.665,161.56,161.565,1362800000.0
2009-06-12 21:05:00,161.565,161.68,161.56,161.665,667000000.0
2009-06-12 21:10:00,161.675,161.7,161.565,161.63,903600000.0
2009-06-12 21:15:00,161.635,161.69,161.63,161.68,750000000.0
2009-06-12 21:20:00,161.68,161.68,161.565,161.625,1154400000.0
2009-06-12 21:25:00,161.625,161.685,161.61,161.66,974800000.0
2009-06-12 21:30:00,161.65,161.715,161.59,161.7,1257400000.0
2009-06-12 21:35:00,161.7,161.7,161.54,161.59,1318600000.0
2009-06-12 21:40:00,161.575,161.645,161.54,161.625,960400000.0
2009-06-12 21:45:00,161.62,161.625,161.54,161.54,754600000.0
2009-06-12 21:50:00,161.54,161.67,161.54,161.585,1136200000.0
2009-06-12 21:55:00,161.6,161.63,161.54,161.595,719200000.0
2009-06-12 22:00:00,161.605,161.675,161.555,161.625,550400000.0
2009-06-12 22:05:00,161.62,161.74,161.62,161.67,782200000.0
2009-06-12 22:10:00,161.645,161.755,161.64,161.7,700200000.0
2009-06-12 22:15:00,161.715,161.78,161.7,161.715,428800000.0
2009-06-12 22:20:00,161.73,161.75,161.62,161.71,546400000.0
2009-06-12 22:25:00,161.715,161.78,161.685,161.71,540800000.0
2009-06-12 22:30:00,161.705,161.71,161.64,161.675,356200000.0
2009-06-12 22:35:00,161.665,161.77,161.66,161.71,581400000.0
2009-06-12 22:40:00,161.7,161.785,161.69,161.76,384800000.0
2009-06-12 22:45:00,161.755,161.81,161.7,161.73,305400000.0
2009-06-12 22:50:00,161.77,161.795,161.725,161.775,415800000.0
2009-06-12 22:55:00,161.775,161.8,161.665,161.74,413600000.0
2009-06-14 23:00:00,161.707,161.806,161.615,161.675,836400000.0
2009-06-14 23:05:00,161.683,161.743,161.368,161.565,1308600000.0
2009-06-14 23:10:00,161.556,161.764,161.541,161.648,546600000.0
2009-06-14 23:15:00,161.652,161.712,161.611,161.674,570800000.0
2009-06-14 23:20:00,161.674,161.761,161.622,161.761,504200000.0
2009-06-14 23:25:00,161.78,161.78,161.665,161.7,843800000.0
2009-06-14 23:30:00,161.718,161.76,161.686,161.723,1114000000.0
2009-06-14 23:35:00,161.73,161.754,161.688,161.713,615000000.0
2009-06-14 23:40:00,161.72,161.793,161.671,161.736,762800000.0
2009-06-14 23:45:00,161.734,161.807,161.338,161.56,729200000.0
2009-06-14 23:50:00,161.587,161.601,161.543,161.548,490000000.0
2009-06-14 23:55:00,161.571,161.571,161.514,161.52,382800000.0
2009-06-15 00:00:00,161.525,161.664,161.459,161.566,1138400000.0
2009-06-15 00:05:00,161.572,161.588,161.508,161.542,828600000.0
2009-06-15 00:10:00,161.541,161.649,161.467,161.509,437600000.0
2009-06-15 00:15:00,161.506,161.593,161.489,161.573,496400000.0
2009-06-15 00:20:00,161.58,161.684,161.547,161.547,629800000.0
2009-06-15 00:25:00,161.581,161.666,161.521,161.527,805400000.0
2009-06-15 00:30:00,161.571,161.638,161.536,161.587,631000000.0
2009-06-15 00:35:00,161.637,161.662,161.611,161.62,440000000.0
2009-06-15 00:40:00,161.597,161.627,161.462,161.484,471400000.0
2009-06-15 00:45:00,161.493,161.536,161.447,161.493,576400000.0
2009-06-15 00:50:00,161.495,161.549,161.495,161.527,406400000.0
2009-06-15 00:55:00,161.524,161.632,161.516,161.605,821600000.0
2009-06-15 01:00:00,161.582,161.622,161.562,161.608,890800000.0
2009-06-15 01:05:00,161.602,161.686,161.577,161.646,768600000.0
2009-06-15 01:10:00,161.663,161.683,161.595,161.635,847200000.0
2009-06-15 01:15:00,161.642,161.715,161.615,161.661,776600000.0
2009-06-15 01:20:00,161.681,161.753,161.663,161.725,606200000.0
2009-06-15 01:25:00,161.71,161.71,161.63,161.667,574800000.0
2009-06-15 01:30:00,161.683,161.717,161.609,161.639,478000000.0
2009-06-15 01:35:00,161.668,161.683,161.519,161.567,553500000.0
2009-06-15 01:40:00,161.572,161.686,161.529,161.591,691000000.0
2009-06-15 01:45:00,161.592,161.658,161.513,161.558,483800000.0
2009-06-15 01:50:00,161.511,161.564,161.443,161.472,753000000.0
2009-06-15 01:55:00,161.501,161.549,161.476,161.546,1129600000.0
2009-06-15 02:00:00,161.543,161.587,161.51,161.533,86600000.0
2009-06-15 02:05:00,161.516,161.55,161.273,161.3,106000000.0
2009-06-15 02:10:00,161.278,161.387,161.18,161.188,120400000.0
2009-06-15 02:15:00,161.187,161.204,161.075,161.143,85600000.0
2009-06-15 02:20:00,161.132,161.185,161.032,161.1,110600000.0
2009-06-15 02:25:00,161.095,161.102,161.006,161.054,117000000.0
2009-06-15 02:30:00,161.06,161.066,160.965,161.013,96400000.0
2009-06-15 02:35:00,160.975,161.008,160.888,160.985,137600000.0
2009-06-15 02:40:00,160.979,161.128,160.928,161.076,115600000.0
2009-06-15 02:45:00,161.112,161.143,161.022,161.029,128200000.0
2009-06-15 02:50:00,161.012,161.168,160.946,161.165,113200000.0
2009-06-15 02:55:00,161.144,161.172,161.07,161.131,105400000.0
2009-06-15 03:00:00,161.133,161.143,161.03,161.051,101000000.0
2009-06-15 03:05:00,161.03,161.338,161.027,161.332,81000000.0
2009-06-15 03:10:00,161.315,161.36,161.184,161.212,118999999.0
2009-06-15 03:15:00,161.226,161.245,161.16,161.17,113000000.0
2009-06-15 03:20:00,161.176,161.176,160.952,161.054,134400000.0
2009-06-15 03:25:00,161.048,161.189,161.048,161.137,137800000.0
2009-06-15 03:30:00,161.159,161.163,161.042,161.131,116000000.0
2009-06-15 03:35:00,161.111,161.135,160.896,160.896,119600000.0
2009-06-15 03:40:00,160.903,161.093,160.9,160.974,121200000.0
2009-06-15 03:45:00,160.948,161.024,160.871,160.878,89000000.0
2009-06-15 03:50:00,160.899,161.009,160.878,161.006,122200000.0
2009-06-15 03:55:00,160.982,161.045,160.964,161.019,127800000.0
2009-06-15 04:00:00,160.977,161.014,160.925,160.951,104000000.0
2009-06-15 04:05:00,160.964,160.964,160.84,160.84,106800000.0
2009-06-15 04:10:00,160.864,160.924,160.812,160.833,108800000.0
2009-06-15 04:15:00,160.843,160.952,160.818,160.929,108600000.0
2009-06-15 04:20:00,160.924,161.042,160.917,160.972,157400000.0
2009-06-15 04:25:00,160.958,161.017,160.916,160.986,106400000.0
2009-06-15 04:30:00,160.994,161.0,160.888,160.939,134200000.0
2009-06-15 04:35:00,160.944,160.987,160.874,160.966,104000000.0
2009-06-15 04:40:00,160.959,160.965,160.887,160.887,105200000.0
2009-06-15 04:45:00,160.884,160.929,160.866,160.908,107600000.0
2009-06-15 04:50:00,160.949,161.03,160.869,160.926,129400000.0
2009-06-15 04:55:00,160.933,160.947,160.851,160.926,95800000.0
2009-06-15 05:00:00,160.914,160.953,160.86,160.937,305200000.0
2009-06-15 05:05:00,160.94,160.945,160.844,160.907,270000000.0
2009-06-15 05:10:00,160.943,160.972,160.883,160.937,437200000.0
2009-06-15 05:15:00,160.942,160.979,160.891,160.895,212800000.0
2009-06-15 05:20:00,160.917,160.976,160.904,160.936,267400000.0
2009-06-15 05:25:00,160.932,160.998,160.912,160.961,137400000.0
2009-06-15 05:30:00,160.935,160.981,160.896,160.926,164400000.0
2009-06-15 05:35:00,160.912,160.925,160.843,160.846,127400000.0
2009-06-15 05:40:00,160.867,160.963,160.835,160.952,119000000.0
2009-06-15 05:45:00,160.957,160.97,160.913,160.944,204000000.0
2009-06-15 05:50:00,160.942,161.028,160.919,160.972,273400000.0
2009-06-15 05:55:00,160.994,161.054,160.974,161.028,162000000.0
2009-06-15 06:00:00,161.05,161.076,160.984,161.069,306800000.0
2009-06-15 06:05:00,161.079,161.079,160.94,160.983,350000000.0
2009-06-15 06:10:00,160.993,161.072,160.959,161.049,411000000.0
2009-06-15 06:15:00,161.041,161.13,161.04,161.105,361000000.0
2009-06-15 06:20:00,161.075,161.135,161.059,161.135,248200000.0
2009-06-15 06:25:00,161.126,161.173,161.088,161.151,454600000.0
2009-06-15 06:30:00,161.156,161.174,161.095,161.109,368400000.0
2009-06-15 06:35:00,161.116,161.116,161.03,161.088,226600000.0
2009-06-15 06:40:00,161.09,161.099,161.023,161.051,271200000.0
2009-06-15 06:45:00,161.044,161.052,160.949,160.997,272200000.0
2009-06-15 06:50:00,161.001,161.041,160.952,161.003,253999999.0
2009-06-15 06:55:00,160.996,161.086,160.967,161.062,646999999.0
2009-06-15 07:00:00,161.072,161.134,161.059,161.111,1055400000.0
2009-06-15 07:05:00,161.119,161.119,161.052,161.087,344400000.0
2009-06-15 07:10:00,161.072,161.134,161.028,161.121,624800000.0
2009-06-15 07:15:00,161.109,161.12,161.031,161.118,552000000.0
2009-06-15 07:20:00,161.112,161.139,161.028,161.046,334200000.0
2009-06-15 07:25:00,161.055,161.091,160.982,161.049,641400000.0
2009-06-15 07:30:00,161.019,161.077,160.994,161.02,672600000.0
2009-06-15 07:35:00,161.019,161.086,160.97,161.06,504400000.0
2009-06-15 07:40:00,161.074,161.113,160.964,161.106,714200000.0
2009-06-15 07:45:00,161.075,161.118,160.957,161.06,785800000.0
2009-06-15 07:50:00,161.107,161.118,161.0,161.011,648000000.0
2009-06-15 07:55:00,161.032,161.104,160.991,161.014,538000000.0
2009-06-15 08:00:00,161.027,161.052,160.855,160.943,673400000.0
2009-06-15 08:05:00,160.926,160.932,160.768,160.805,561200000.0
2009-06-15 08:10:00,160.803,160.919,160.771,160.847,589600000.0
2009-06-15 08:15:00,160.869,160.939,160.777,160.826,599000000.0
2009-06-15 08:20:00,160.828,160.899,160.757,160.828,809400000.0
2009-06-15 08:25:00,160.83,160.869,160.733,160.817,740000000.0
2009-06-15 08:30:00,160.81,160.955,160.78,160.921,593200000.0
2009-06-15 08:35:00,160.922,161.021,160.709,160.74,650200000.0
2009-06-15 08:40:00,160.753,160.797,160.642,160.703,702600000.0
2009-06-15 08:45:00,160.678,160.916,160.609,160.897,547400000.0
2009-06-15 08:50:00,160.874,160.874,160.631,160.658,506200000.0
2009-06-15 08:55:00,160.642,160.766,160.566,160.745,996200000.0
2009-06-15 09:00:00,160.742,160.821,160.65,160.811,492400000.0
2009-06-15 09:05:00,160.818,160.864,160.667,160.74,488400000.0
2009-06-15 09:10:00,160.716,160.716,160.439,160.5,758800000.0
2009-06-15 09:15:00,160.513,160.555,160.292,160.359,550600000.0
2009-06-15 09:20:00,160.369,160.434,160.205,160.26,1023599999.0
2009-06-15 09:25:00,160.257,160.29,160.133,160.237,993800000.0
2009-06-15 09:30:00,160.23,160.262,160.11,160.113,826599999.0
2009-06-15 09:35:00,160.106,160.341,160.014,160.246,642200000.0
2009-06-15 09:40:00,160.228,160.377,160.173,160.298,713600000.0
2009-06-15 09:45:00,160.32,160.394,160.195,160.301,1151000000.0
2009-06-15 09:50:00,160.28,160.374,160.227,160.31,1113199999.0
2009-06-15 09:55:00,160.299,160.386,160.263,160.313,921200000.0
2009-06-15 10:00:00,160.296,160.507,160.268,160.475,1435600000.0
2009-06-15 10:05:00,160.48,160.654,160.465,160.581,1295400000.0
2009-06-15 10:10:00,160.583,160.673,160.546,160.578,1093400000.0
2009-06-15 10:15:00,160.587,160.887,160.587,160.868,747200000.0
2009-06-15 10:20:00,160.87,160.896,160.747,160.757,1353000000.0
2009-06-15 10:25:00,160.73,160.794,160.636,160.716,1267200000.0
2009-06-15 10:30:00,160.692,160.738,160.569,160.595,1494200000.0
2009-06-15 10:35:00,160.599,160.694,160.577,160.652,1351200000.0
2009-06-15 10:40:00,160.656,160.902,160.638,160.83,1055400000.0
2009-06-15 10:45:00,160.827,160.874,160.739,160.791,1161200000.0
2009-06-15 10:50:00,160.783,160.798,160.682,160.729,1281800000.0
2009-06-15 10:55:00,160.725,160.939,160.691,160.912,1392400000.0
2009-06-15 11:00:00,160.89,160.95,160.766,160.883,1403200000.0
2009-06-15 11:05:00,160.891,160.946,160.781,160.864,1068600000.0
2009-06-15 11:10:00,160.86,160.965,160.72,160.753,1008400000.0
2009-06-15 11:15:00,160.715,160.772,160.585,160.618,1241600000.0
2009-06-15 11:20:00,160.6,160.672,160.485,160.649,1109400000.0
2009-06-15 11:25:00,160.647,160.712,160.518,160.551,1132200000.0
2009-06-15 11:30:00,160.567,160.757,160.567,160.654,830800000.0
2009-06-15 11:35:00,160.642,160.686,160.527,160.567,1363200000.0
2009-06-15 11:40:00,160.55,160.558,160.386,160.435,1356000000.0
2009-06-15 11:45:00,160.42,160.527,160.387,160.489,1433200000.0
2009-06-15 11:50:00,160.468,160.474,160.327,160.398,1422000000.0
2009-06-15 11:55:00,160.389,160.505,160.275,160.275,149600000.0
2009-06-15 12:00:00,160.282,160.344,160.195,160.201,112200000.0
2009-06-15 12:05:00,160.214,160.358,160.201,160.358,118200000.0
2009-06-15 12:10:00,160.365,160.408,160.307,160.322,117000000.0
2009-06-15 12:15:00,160.297,160.363,160.224,160.332,83600000.0
2009-06-15 12:20:00,160.365,160.455,160.334,160.426,92400000.0
2009-06-15 12:25:00,160.425,160.489,160.333,160.487,126200000.0
2009-06-15 12:30:00,160.505,160.517,160.368,160.385,112400000.0
2009-06-15 12:35:00,160.381,160.47,160.36,160.436,77400000.0
2009-06-15 12:40:00,160.474,160.547,160.44,160.539,99200000.0
2009-06-15 12:45:00,160.522,160.63,160.516,160.574,126600000.0
2009-06-15 12:50:00,160.55,160.605,160.507,160.535,102200000.0
2009-06-15 12:55:00,160.53,160.553,160.382,160.382,134400000.0
2009-06-15 13:00:00,160.363,160.473,160.356,160.438,129399999.0
2009-06-15 13:05:00,160.426,160.52,160.381,160.5,109200000.0
2009-06-15 13:10:00,160.508,160.718,160.491,160.696,118200000.0
2009-06-15 13:15:00,160.695,160.812,160.66,160.749,108000000.0
2009-06-15 13:20:00,160.674,160.728,160.602,160.65,165600000.0
2009-06-15 13:25:00,160.626,160.684,160.528,160.579,96000000.0
2009-06-15 13:30:00,160.555,160.802,160.495,160.752,134600000.0
2009-06-15 13:35:00,160.754,160.774,160.642,160.685,140600000.0
2009-06-15 13:40:00,160.638,160.683,160.545,160.62,149200000.0
2009-06-15 13:45:00,160.581,160.612,160.547,160.586,90200000.0
2009-06-15 13:50:00,160.558,160.74,160.502,160.709,128200000.0
2009-06-15 13:55:00,160.702,160.718,160.609,160.665,116200000.0
2009-06-15 14:00:00,160.664,160.703,160.514,160.535,93000000.0
2009-06-15 14:05:00,160.56,160.602,160.457,160.525,123800000.0
2009-06-15 14:10:00,160.493,160.74,160.482,160.634,123600000.0
2009-06-15 14:15:00,160.625,160.642,160.573,160.628,104600000.0
2009-06-15 14:20:00,160.627,160.687,160.537,160.687,105600000.0
2009-06-15 14:25:00,160.67,160.814,160.66,160.803,116800000.0
2009-06-15 14:30:00,160.786,160.798,160.58,160.616,108600000.0
2009-06-15 14:35:00,160.634,160.651,160.538,160.637,113600000.0
2009-06-15 14:40:00,160.645,160.853,160.617,160.829,117600000.0
2009-06-15 14:45:00,160.772,160.915,160.772,160.803,133599999.0
2009-06-15 14:50:00,160.808,161.156,160.773,161.097,151199999.0
2009-06-15 14:55:00,161.108,161.176,161.046,161.058,158400000.0
2009-06-15 15:00:00,161.09,161.095,160.8,160.805,124600000.0
2009-06-15 15:05:00,160.771,160.814,160.703,160.766,140400000.0
2009-06-15 15:10:00,160.795,160.917,160.703,160.709,112000000.0
2009-06-15 15:15:00,160.708,160.871,160.697,160.867,100800000.0
2009-06-15 15:20:00,160.868,160.91,160.775,160.792,101400000.0
2009-06-15 15:25:00,160.787,160.855,160.735,160.838,87400000.0
2009-06-15 15:30:00,160.829,160.851,160.567,160.567,91800000.0
2009-06-15 15:35:00,160.538,160.538,160.371,160.38,140200000.0
2009-06-15 15:40:00,160.409,160.489,160.332,160.468,120400000.0
2009-06-15 15:45:00,160.462,160.48,159.945,159.948,128000000.0
2009-06-15 15:50:00,159.965,160.031,159.713,160.027,150800000.0
2009-06-15 15:55:00,160.011,160.229,159.977,160.161,97000000.0
2009-06-15 16:00:00,160.18,160.191,159.937,159.977,104600000.0
2009-06-15 16:05:00,159.978,160.087,159.901,160.076,109200000.0
2009-06-15 16:10:00,160.063,160.306,160.037,160.197,127200000.0
2009-06-15 16:15:00,160.202,160.204,159.958,160.04,151800000.0
2009-06-15 16:20:00,160.008,160.132,159.979,160.121,127600000.0
2009-06-15 16:25:00,160.113,160.162,159.966,160.021,141200000.0
2009-06-15 16:30:00,160.057,160.061,159.802,159.832,97600000.0
2009-06-15 16:35:00,159.847,159.989,159.781,159.913,125200000.0
2009-06-15 16:40:00,159.893,159.973,159.85,159.861,134000000.0
2009-06-15 16:45:00,159.896,160.169,159.866,160.133,133600000.0
2009-06-15 16:50:00,160.077,160.125,160.024,160.097,108600000.0
2009-06-15 16:55:00,160.068,160.182,160.023,160.03,133600000.0
2009-06-15 17:00:00,159.977,160.039,159.808,159.847,137400000.0
2009-06-15 17:05:00,159.79,159.84,159.603,159.612,140600000.0
2009-06-15 17:10:00,159.56,159.617,159.502,159.573,118400000.0
2009-06-15 17:15:00,159.602,159.764,159.542,159.556,95400000.0
2009-06-15 17:20:00,159.587,159.603,159.399,159.504,114200000.0
2009-06-15 17:25:00,159.492,159.687,159.492,159.631,95400000.0
2009-06-15 17:30:00,159.639,159.712,159.559,159.559,140400000.0
2009-06-15 17:35:00,159.545,159.607,159.455,159.536,103000000.0
2009-06-15 17:40:00,159.518,159.716,159.509,159.694,128200000.0
2009-06-15 17:45:00,159.682,159.736,159.546,159.586,106400000.0
2009-06-15 17:50:00,159.589,159.625,159.318,159.438,133200000.0
2009-06-15 17:55:00,159.428,159.458,159.32,159.439,108400000.0
2009-06-15 18:00:00,159.417,159.517,159.396,159.504,141800000.0
2009-06-15 18:05:00,159.472,159.509,159.274,159.316,94600000.0
2009-06-15 18:10:00,159.33,159.463,159.315,159.435,115600000.0
2009-06-15 18:15:00,159.431,159.491,159.264,159.268,128200000.0
2009-06-15 18:20:00,159.292,159.398,159.255,159.294,114600000.0
2009-06-15 18:25:00,159.334,159.388,159.231,159.269,104200000.0
2009-06-15 18:30:00,159.289,159.409,159.241,159.366,121000000.0
2009-06-15 18:35:00,159.386,159.496,159.362,159.407,138400000.0
2009-06-15 18:40:00,159.445,159.466,159.364,159.38,123400000.0
2009-06-15 18:45:00,159.389,159.404,159.301,159.367,119200000.0
2009-06-15 18:50:00,159.373,159.528,159.363,159.503,153000000.0
2009-06-15 18:55:00,159.529,159.541,159.472,159.505,135800000.0
2009-06-15 19:00:00,159.51,159.522,159.399,159.44,134800000.0
2009-06-15 19:05:00,159.425,159.506,159.416,159.473,106200000.0
2009-06-15 19:10:00,159.413,159.506,159.385,159.424,129000000.0
2009-06-15 19:15:00,159.408,159.477,159.368,159.401,125800000.0
2009-06-15 19:20:00,159.385,159.403,159.308,159.361,134000000.0
2009-06-15 19:25:00,159.315,159.416,159.315,159.394,138400000.0
2009-06-15 19:30:00,159.402,159.402,159.198,159.231,118800000.0
2009-06-15 19:35:00,159.245,159.264,159.057,159.095,134000000.0
2009-06-15 19:40:00,159.086,159.193,159.083,159.144,148000000.0
2009-06-15 19:45:00,159.159,159.284,159.14,159.284,140800000.0
2009-06-15 19:50:00,159.277,159.317,159.226,159.243,110400000.0
2009-06-15 19:55:00,159.252,159.253,159.095,159.095,119800000.0
2009-06-15 20:00:00,159.111,159.131,159.014,159.125,98600000.0
2009-06-15 20:05:00,159.115,159.137,159.04,159.075,109200000.0
2009-06-15 20:10:00,159.095,159.114,159.013,159.022,99800000.0
2009-06-15 20:15:00,159.035,159.046,158.823,158.857,118600000.0
2009-06-15 20:20:00,158.88,159.068,158.856,159.068,124400000.0
2009-06-15 20:25:00,159.055,159.132,158.959,159.124,125000000.0
2009-06-15 20:30:00,159.125,159.168,159.062,159.11,137800000.0
2009-06-15 20:35:00,159.121,159.128,159.055,159.062,134200000.0
2009-06-15 20:40:00,159.052,159.088,158.979,159.013,111400000.0
2009-06-15 20:45:00,158.97,158.999,158.876,158.966,127000000.0
2009-06-15 20:50:00,158.94,159.056,158.925,158.988,96600000.0
2009-06-15 20:55:00,159.02,159.112,158.989,159.036,118400000.0
2009-06-15 21:00:00,159.02,159.092,158.981,159.092,108800000.0
2009-06-15 21:05:00,159.089,159.092,159.027,159.079,110800000.0
2009-06-15 21:10:00,159.076,159.186,159.065,159.129,86400000.0
2009-06-15 21:15:00,159.123,159.179,159.095,159.177,104400000.0
2009-06-15 21:20:00,159.165,159.281,159.135,159.23,135400000.0
2009-06-15 21:25:00,159.222,159.227,159.132,159.188,100000000.0
2009-06-15 21:30:00,159.18,159.239,159.131,159.22,119200000.0
2009-06-15 21:35:00,159.233,159.426,159.225,159.349,124600000.0
2009-06-15 21:40:00,159.332,159.356,159.294,159.309,107000000.0
2009-06-15 21:45:00,159.302,159.447,159.279,159.425,111400000.0
2009-06-15 21:50:00,159.411,159.43,159.363,159.401,120600000.0
2009-06-15 21:55:00,159.404,159.569,159.392,159.562,119400000.0
2009-06-15 22:00:00,159.568,159.594,159.491,159.526,129000000.0
2009-06-15 22:05:00,159.552,159.577,159.499,159.506,132600000.0
2009-06-15 22:10:00,159.535,159.63,159.507,159.604,118400000.0
2009-06-15 22:15:00,159.591,159.711,159.57,159.637,126600000.0
2009-06-15 22:20:00,159.64,159.685,159.618,159.646,108000000.0
2009-06-15 22:25:00,159.622,159.654,159.479,159.545,137600000.0
2009-06-15 22:30:00,159.542,159.564,159.502,159.538,85800000.0
2009-06-15 22:35:00,159.55,159.561,159.473,159.5,111600000.0
2009-06-15 22:40:00,159.524,159.593,159.485,159.573,115800000.0
2009-06-15 22:45:00,159.56,159.587,159.488,159.498,90600000.0
2009-06-15 22:50:00,159.526,159.582,159.469,159.547,129800000.0
2009-06-15 22:55:00,159.554,159.619,159.528,159.549,120800000.0
2009-06-15 23:00:00,159.561,159.582,159.508,159.523,123800000.0
2009-06-15 23:05:00,159.509,159.586,159.5,159.549,105000000.0
2009-06-15 23:10:00,159.546,159.573,159.452,159.452,116400000.0
2009-06-15 23:15:00,159.507,159.511,159.397,159.452,118800000.0
2009-06-15 23:20:00,159.462,159.481,159.407,159.459,97400000.0
2009-06-15 23:25:00,159.445,159.489,159.372,159.489,110000000.0
2009-06-15 23:30:00,159.495,159.506,159.429,159.502,127800000.0
2009-06-15 23:35:00,159.504,159.522,159.429,159.509,127000000.0
2009-06-15 23:40:00,159.481,159.53,159.47,159.504,136600000.0
2009-06-15 23:45:00,159.501,159.518,159.462,159.501,128400000.0
2009-06-15 23:50:00,159.506,159.542,159.497,159.53,115400000.0
2009-06-15 23:55:00,159.52,159.527,159.441,159.462,97000000.0
2009-06-16 00:00:00,159.453,159.513,159.435,159.51,109600000.0
2009-06-16 00:05:00,159.513,159.513,159.437,159.437,92000000.0
2009-06-16 00:10:00,159.435,159.441,159.348,159.387,126000000.0
2009-06-16 00:15:00,159.409,159.428,159.282,159.305,113200000.0
2009-06-16 00:20:00,159.31,159.351,159.263,159.287,118600000.0
2009-06-16 00:25:00,159.277,159.313,159.22,159.22,100600000.0
2009-06-16 00:30:00,159.222,159.272,159.139,159.211,97000000.0
2009-06-16 00:35:00,159.256,159.352,159.236,159.335,75200000.0
2009-06-16 00:40:00,159.331,159.345,159.234,159.239,112400000.0
2009-06-16 00:45:00,159.252,159.413,159.248,159.397,103000000.0
2009-06-16 00:50:00,159.357,159.372,159.265,159.331,107200000.0
2009-06-16 00:55:00,159.33,159.373,159.279,159.349,93200000.0
2009-06-16 01:00:00,159.36,159.36,159.249,159.26,114600000.0
2009-06-16 01:05:00,159.246,159.339,159.232,159.327,114400000.0
2009-06-16 01:10:00,159.339,159.353,159.282,159.343,103000000.0
2009-06-16 01:15:00,159.322,159.365,159.311,159.311,103000000.0
2009-06-16 01:20:00,159.36,159.418,159.336,159.402,123600000.0
2009-06-16 01:25:00,159.366,159.374,159.263,159.277,107400000.0
2009-06-16 01:30:00,159.269,159.338,159.224,159.338,93800000.0
2009-06-16 01:35:00,159.216,159.308,159.209,159.213,124800000.0
2009-06-16 01:40:00,159.229,159.229,159.09,159.09,109400000.0
2009-06-16 01:45:00,159.079,159.097,158.892,158.974,115800000.0
2009-06-16 01:50:00,158.969,158.986,158.7,158.732,125600000.0
2009-06-16 01:55:00,158.75,158.832,158.717,158.81,117999999.0
2009-06-16 02:00:00,158.848,158.884,158.76,158.788,96000000.0
2009-06-16 02:05:00,158.762,158.851,158.659,158.824,137800000.0
2009-06-16 02:10:00,158.867,158.867,158.714,158.767,118600000.0
2009-06-16 02:15:00,158.783,158.827,158.685,158.705,121000000.0
2009-06-16 02:20:00,158.729,158.827,158.714,158.718,113600000.0
2009-06-16 02:25:00,158.702,158.736,158.294,158.374,113800000.0
2009-06-16 02:30:00,158.395,158.507,158.375,158.427,122400000.0
2009-06-16 02:35:00,158.441,158.503,158.274,158.285,112800000.0
2009-06-16 02:40:00,158.263,158.275,157.987,158.043,100800000.0
2009-06-16 02:45:00,158.038,158.108,157.943,157.943,144200000.0
2009-06-16 02:50:00,157.921,158.04,157.921,158.02,121200000.0
2009-06-16 02:55:00,157.997,158.046,157.871,157.886,142000000.0
2009-06-16 03:00:00,157.889,157.889,157.494,157.494,150800000.0
2009-06-16 03:05:00,157.495,157.504,157.25,157.25,120400000.0
2009-06-16 03:10:00,157.222,157.243,157.033,157.121,140600000.0
2009-06-16 03:15:00,157.098,157.283,157.098,157.278,157200000.0
2009-06-16 03:20:00,157.263,157.346,157.231,157.328,117200000.0
2009-06-16 03:25:00,157.317,157.332,157.185,157.268,112200000.0
2009-06-16 03:30:00,157.3,157.387,157.229,157.356,124600000.0
2009-06-16 03:35:00,157.34,157.369,157.279,157.298,119400000.0
2009-06-16 03:40:00,157.285,157.298,157.181,157.219,131000000.0
2009-06-16 03:45:00,157.303,157.644,157.245,157.631,117200000.0
2009-06-16 03:50:00,157.61,157.799,157.577,157.637,124800000.0
2009-06-16 03:55:00,157.635,157.917,157.633,157.838,124600000.0
2009-06-16 04:00:00,157.846,157.913,157.654,157.77,116000000.0
2009-06-16 04:05:00,157.735,157.882,157.731,157.86,88000000.0
2009-06-16 04:10:00,157.907,157.913,157.769,157.786,107800000.0
2009-06-16 04:15:00,157.771,157.857,157.749,157.857,123800000.0
2009-06-16 04:20:00,157.851,157.908,157.554,157.559,109000000.0
2009-06-16 04:25:00,157.6,157.626,157.54,157.56,130400000.0
2009-06-16 04:30:00,157.557,157.829,157.554,157.786,110200000.0
2009-06-16 04:35:00,157.803,157.803,157.586,157.632,114200000.0
2009-06-16 04:40:00,157.65,157.65,157.502,157.593,115600000.0
2009-06-16 04:45:00,157.615,157.727,157.602,157.687,132600000.0
2009-06-16 04:50:00,157.68,157.71,157.604,157.627,143600000.0
2009-06-16 04:55:00,157.632,157.645,157.413,157.421,84800000.0
2009-06-16 05:00:00,157.395,157.471,157.263,157.367,274600000.0
2009-06-16 05:05:00,157.364,157.364,157.222,157.255,258400000.0
2009-06-16 05:10:00,157.26,157.297,157.11,157.147,419600000.0
2009-06-16 05:15:00,157.144,157.16,156.977,157.153,209200000.0
2009-06-16 05:20:00,157.186,157.234,157.022,157.057,282400000.0
2009-06-16 05:25:00,157.003,157.123,157.003,157.105,143000000.0
2009-06-16 05:30:00,157.085,157.113,157.007,157.013,149000000.0
2009-06-16 05:35:00,156.977,157.001,156.821,156.964,154200000.0
2009-06-16 05:40:00,156.942,156.96,156.808,156.824,147000000.0
2009-06-16 05:45:00,156.848,156.947,156.818,156.925,223000000.0
2009-06-16 05:50:00,156.923,156.938,156.657,156.704,324400000.0
2009-06-16 05:55:00,156.696,156.978,156.675,156.937,166800000.0
2009-06-16 06:00:00,156.974,157.305,156.955,157.231,269600000.0
2009-06-16 06:05:00,157.183,157.252,157.065,157.117,354000000.0
2009-06-16 06:10:00,157.13,157.136,156.918,156.955,397400000.0
2009-06-16 06:15:00,156.938,157.04,156.876,156.996,372400000.0
2009-06-16 06:20:00,156.943,156.98,156.822,156.891,300000000.0
2009-06-16 06:25:00,156.904,157.021,156.872,156.984,450000000.0
2009-06-16 06:30:00,156.962,156.984,156.795,156.892,312600000.0
2009-06-16 06:35:00,156.89,157.107,156.878,156.975,191400000.0
2009-06-16 06:40:00,156.969,157.11,156.915,157.029,274800000.0
2009-06-16 06:45:00,157.04,157.287,157.031,157.287,285200000.0
2009-06-16 06:50:00,157.264,157.383,157.213,157.225,283000000.0
2009-06-16 06:55:00,157.235,157.323,157.191,157.289,601200000.0
2009-06-16 07:00:00,157.27,157.305,157.18,157.237,944400000.0
2009-06-16 07:05:00,157.228,157.234,157.142,157.183,301400000.0
2009-06-16 07:10:00,157.186,157.24,157.109,157.218,630400000.0
2009-06-16 07:15:00,157.2,157.245,157.121,157.214,460000000.0
2009-06-16 07:20:00,157.181,157.352,157.165,157.253,353200000.0
2009-06-16 07:25:00,157.193,157.263,156.991,157.263,638400000.0
2009-06-16 07:30:00,157.257,157.322,156.981,157.051,688600000.0
2009-06-16 07:35:00,157.073,157.175,156.907,156.94,544600000.0
2009-06-16 07:40:00,156.99,157.078,156.527,156.684,721600000.0
2009-06-16 07:45:00,156.656,156.805,156.656,156.755,785400000.0
2009-06-16 07:50:00,156.776,156.79,156.522,156.522,635200000.0
2009-06-16 07:55:00,156.538,156.934,156.411,156.807,523000000.0
2009-06-16 08:00:00,156.793,156.842,156.641,156.705,694399999.0
2009-06-16 08:05:00,156.735,156.952,156.715,156.848,421200000.0
2009-06-16 08:10:00,156.836,156.901,156.677,156.837,625600000.0
2009-06-16 08:15:00,156.822,156.899,156.772,156.861,597800000.0
2009-06-16 08:20:00,156.871,156.892,156.78,156.832,757600000.0
2009-06-16 08:25:00,156.832,156.924,156.779,156.855,762200000.0
2009-06-16 08:30:00,156.858,157.335,156.828,157.247,562200000.0
2009-06-16 08:35:00,157.227,157.255,157.039,157.09,673000000.0
2009-06-16 08:40:00,157.105,157.19,157.073,157.163,691600000.0
2009-06-16 08:45:00,157.163,157.575,157.155,157.523,559400000.0
2009-06-16 08:50:00,157.517,157.744,157.458,157.634,527400000.0
2009-06-16 08:55:00,157.68,157.764,157.499,157.538,912600000.0
2009-06-16 09:00:00,157.523,157.847,157.43,157.753,469200000.0
2009-06-16 09:05:00,157.74,157.769,157.588,157.616,419000000.0
2009-06-16 09:10:00,157.599,157.732,157.572,157.686,775200000.0
2009-06-16 09:15:00,157.678,157.752,157.608,157.737,583999999.0
2009-06-16 09:20:00,157.751,157.927,157.729,157.79,925599999.0
2009-06-16 09:25:00,157.785,157.817,157.612,157.693,973600000.0
2009-06-16 09:30:00,157.663,157.825,157.646,157.732,741000000.0
2009-06-16 09:35:00,157.736,157.807,157.589,157.687,629400000.0
2009-06-16 09:40:00,157.697,157.908,157.682,157.865,647400000.0
2009-06-16 09:45:00,157.835,157.938,157.801,157.841,1130000000.0
2009-06-16 09:50:00,157.804,157.846,157.756,157.835,1205599999.0
2009-06-16 09:55:00,157.835,157.865,157.755,157.756,981400000.0
2009-06-16 10:00:00,157.805,157.855,157.632,157.662,1397200000.0
2009-06-16 10:05:00,157.665,157.705,157.566,157.581,1360999999.0
2009-06-16 10:10:00,157.54,157.591,157.454,157.532,1118200000.0
2009-06-16 10:15:00,157.525,157.622,157.491,157.574,698200000.0
2009-06-16 10:20:00,157.541,157.583,157.47,157.489,1333800000.0
2009-06-16 10:25:00,157.53,157.652,157.497,157.592,1254200000.0
2009-06-16 10:30:00,157.593,158.415,157.563,158.338,1539600000.0
2009-06-16 10:35:00,158.335,158.343,158.159,158.19,1352000000.0
2009-06-16 10:40:00,158.212,158.512,158.189,158.42,1132000000.0
2009-06-16 10:45:00,158.4,158.457,158.339,158.339,1222600000.0
2009-06-16 10:50:00,158.319,158.387,158.23,158.314,1142400000.0
2009-06-16 10:55:00,158.33,158.53,158.216,158.519,1446400000.0
2009-06-16 11:00:00,158.562,159.05,158.511,158.999,1410400000.0
2009-06-16 11:05:00,159.03,159.479,158.964,159.132,1105200000.0
2009-06-16 11:10:00,159.128,159.337,159.085,159.157,1121800000.0
2009-06-16 11:15:00,159.114,159.251,159.071,159.148,1237800000.0
2009-06-16 11:20:00,159.126,159.157,158.928,158.97,1092000000.0
2009-06-16 11:25:00,158.976,159.113,158.957,158.998,1153200000.0
2009-06-16 11:30:00,158.997,159.053,158.876,158.993,840200000.0
2009-06-16 11:35:00,159.024,159.289,158.988,159.171,1300800000.0
2009-06-16 11:40:00,159.159,159.326,159.123,159.185,1306800000.0
2009-06-16 11:45:00,159.173,159.331,159.149,159.299,1433000000.0
2009-06-16 11:50:00,159.288,159.305,159.148,159.183,1384200000.0
2009-06-16 11:55:00,159.189,159.197,159.079,159.093,107800000.0
2009-06-16 12:00:00,159.095,159.266,159.026,159.24,101400000.0
2009-06-16 12:05:00,159.235,159.235,159.08,159.108,136000000.0
2009-06-16 12:10:00,159.11,159.114,158.95,158.966,107200000.0
2009-06-16 12:15:00,158.972,158.991,158.812,158.86,132200000.0
2009-06-16 12:20:00,158.856,158.922,158.804,158.884,122800000.0
2009-06-16 12:25:00,158.868,159.026,158.868,158.992,119400000.0
2009-06-16 12:30:00,158.968,159.15,158.929,159.15,123800000.0
2009-06-16 12:35:00,159.17,159.17,158.968,159.008,127400000.0
2009-06-16 12:40:00,158.97,159.1,158.97,159.058,105000000.0
2009-06-16 12:45:00,159.023,159.073,159.01,159.044,91800000.0
2009-06-16 12:50:00,159.049,159.056,158.849,158.86,127400000.0
2009-06-16 12:55:00,158.847,158.912,158.817,158.825,147800000.0
2009-06-16 13:00:00,158.771,158.885,158.763,158.87,129600000.0
2009-06-16 13:05:00,158.842,159.13,158.838,159.098,129000000.0
2009-06-16 13:10:00,159.113,159.316,159.099,159.233,110000000.0
2009-06-16 13:15:00,159.223,159.294,159.151,159.294,135400000.0
2009-06-16 13:20:00,159.298,159.409,159.219,159.293,105000000.0
2009-06-16 13:25:00,159.275,159.441,159.236,159.441,101000000.0
2009-06-16 13:30:00,159.433,159.501,159.407,159.414,125000000.0
2009-06-16 13:35:00,159.418,159.602,159.412,159.59,124400000.0
2009-06-16 13:40:00,159.575,159.74,159.56,159.615,155000000.0
2009-06-16 13:45:00,159.598,159.741,159.59,159.708,111600000.0
2009-06-16 13:50:00,159.737,159.818,159.7,159.74,137600000.0
2009-06-16 13:55:00,159.73,159.921,159.701,159.82,109000000.0
2009-06-16 14:00:00,159.872,159.95,159.839,159.846,116600000.0
2009-06-16 14:05:00,159.787,159.802,159.654,159.701,132600000.0
2009-06-16 14:10:00,159.747,159.816,159.666,159.675,135400000.0
2009-06-16 14:15:00,159.7,159.843,159.668,159.843,91800000.0
2009-06-16 14:20:00,159.866,159.929,159.841,159.844,114200000.0
2009-06-16 14:25:00,159.887,159.919,159.712,159.793,121000000.0
2009-06-16 14:30:00,159.796,160.307,159.789,160.196,95000000.0
2009-06-16 14:35:00,160.198,160.294,159.932,159.932,112000000.0
2009-06-16 14:40:00,159.964,159.977,159.669,159.778,118600000.0
2009-06-16 14:45:00,159.773,159.841,159.637,159.763,106600000.0
2009-06-16 14:50:00,159.745,159.838,159.716,159.797,174999999.0
2009-06-16 14:55:00,159.804,159.835,159.728,159.788,80600000.0
2009-06-16 15:00:00,159.794,159.875,159.744,159.828,171800000.0
2009-06-16 15:05:00,159.878,159.957,159.813,159.883,119000000.0
2009-06-16 15:10:00,159.872,160.008,159.862,159.977,90600000.0
2009-06-16 15:15:00,159.985,159.985,159.559,159.587,116600000.0
2009-06-16 15:20:00,159.574,159.574,159.147,159.15,116600000.0
2009-06-16 15:25:00,159.182,159.244,159.108,159.232,117800000.0
2009-06-16 15:30:00,159.218,159.254,158.985,159.02,110200000.0
2009-06-16 15:35:00,158.995,159.056,158.637,158.637,110800000.0
2009-06-16 15:40:00,158.615,158.724,158.588,158.695,90800000.0
2009-06-16 15:45:00,158.666,158.761,158.627,158.749,90200000.0
2009-06-16 15:50:00,158.737,158.772,158.625,158.704,149800000.0
2009-06-16 15:55:00,158.684,158.695,158.569,158.644,118199999.0
2009-06-16 16:00:00,158.608,158.811,158.583,158.793,98800000.0
2009-06-16 16:05:00,158.781,158.859,158.76,158.807,125800000.0
2009-06-16 16:10:00,158.818,158.892,158.718,158.801,142000000.0
2009-06-16 16:15:00,158.777,158.884,158.62,158.654,117600000.0
2009-06-16 16:20:00,158.667,158.755,158.581,158.73,129000000.0
2009-06-16 16:25:00,158.713,158.776,158.506,158.538,108800000.0
2009-06-16 16:30:00,158.498,158.605,158.456,158.554,107600000.0
2009-06-16 16:35:00,158.5,158.659,158.406,158.659,110000000.0
2009-06-16 16:40:00,158.701,158.876,158.639,158.789,112200000.0
2009-06-16 16:45:00,158.787,158.894,158.763,158.827,127400000.0
2009-06-16 16:50:00,158.791,158.983,158.791,158.967,114600000.0
2009-06-16 16:55:00,158.921,158.94,158.856,158.86,95600000.0
2009-06-16 17:00:00,158.863,159.098,158.849,159.098,139800000.0
2009-06-16 17:05:00,159.083,159.133,158.961,159.005,113200000.0
2009-06-16 17:10:00,158.991,159.125,158.946,159.079,124600000.0
2009-06-16 17:15:00,159.084,159.179,158.894,158.897,109200000.0
2009-06-16 17:20:00,158.879,158.911,158.71,158.911,125200000.0
2009-06-16 17:25:00,158.92,158.92,158.613,158.724,118200000.0
2009-06-16 17:30:00,158.732,158.758,158.638,158.699,97200000.0
2009-06-16 17:35:00,158.68,158.71,158.595,158.692,101000000.0
2009-06-16 17:40:00,158.684,158.696,158.398,158.402,109000000.0
2009-06-16 17:45:00,158.377,158.423,158.276,158.291,92400000.0
2009-06-16 17:50:00,158.258,158.291,158.214,158.253,134000000.0
2009-06-16 17:55:00,158.225,158.347,158.19,158.251,142600000.0
2009-06-16 18:00:00,158.272,158.444,158.226,158.387,102200000.0
2009-06-16 18:05:00,158.398,158.592,158.398,158.529,96600000.0
2009-06-16 18:10:00,158.511,158.712,158.492,158.709,118600000.0
2009-06-16 18:15:00,158.668,158.69,158.548,158.575,116200000.0
2009-06-16 18:20:00,158.576,158.59,158.384,158.505,126200000.0
2009-06-16 18:25:00,158.465,158.532,158.419,158.465,140600000.0
2009-06-16 18:30:00,158.487,158.49,158.274,158.281,145600000.0
2009-06-16 18:35:00,158.271,158.279,158.147,158.165,151800000.0
2009-06-16 18:40:00,158.19,158.192,157.956,157.956,109600000.0
2009-06-16 18:45:00,157.949,158.079,157.902,158.02,102000000.0
2009-06-16 18:50:00,158.033,158.092,158.002,158.075,97600000.0
2009-06-16 18:55:00,158.04,158.206,158.03,158.187,125000000.0
2009-06-16 19:00:00,158.147,158.346,158.087,158.346,112800000.0
2009-06-16 19:05:00,158.349,158.362,158.217,158.238,115000000.0
2009-06-16 19:10:00,158.249,158.306,158.181,158.23,111200000.0
2009-06-16 19:15:00,158.258,158.263,158.133,158.179,102600000.0
2009-06-16 19:20:00,158.17,158.233,158.001,158.022,125200000.0
2009-06-16 19:25:00,157.973,158.195,157.923,158.194,105800000.0
2009-06-16 19:30:00,158.202,158.21,158.074,158.162,122000000.0
2009-06-16 19:35:00,158.176,158.229,158.064,158.229,130400000.0
2009-06-16 19:40:00,158.25,158.287,158.187,158.257,122200000.0
2009-06-16 19:45:00,158.275,158.363,158.253,158.326,101800000.0
2009-06-16 19:50:00,158.284,158.328,158.171,158.198,103400000.0
2009-06-16 19:55:00,158.172,158.196,158.065,158.192,111800000.0
2009-06-16 20:00:00,158.18,158.185,158.084,158.116,124400000.0
2009-06-16 20:05:00,158.114,158.267,158.081,158.256,129000000.0
2009-06-16 20:10:00,158.263,158.263,158.12,158.199,111800000.0
2009-06-16 20:15:00,158.187,158.211,158.103,158.106,109600000.0
2009-06-16 20:20:00,158.122,158.216,158.111,158.192,138000000.0
2009-06-16 20:25:00,158.202,158.205,158.049,158.073,130200000.0
2009-06-16 20:30:00,158.043,158.284,158.043,158.26,136400000.0
2009-06-16 20:35:00,158.267,158.389,158.173,158.389,109800000.0
2009-06-16 20:40:00,158.34,158.354,158.237,158.302,103600000.0
2009-06-16 20:45:00,158.269,158.366,158.26,158.354,97400000.0
2009-06-16 20:50:00,158.376,158.502,158.356,158.502,128400000.0
2009-06-16 20:55:00,158.456,158.741,158.456,158.62,164800000.0
2009-06-16 21:00:00,158.563,158.595,158.495,158.495,112400000.0
2009-06-16 21:05:00,158.509,158.532,158.41,158.472,117400000.0
2009-06-16 21:10:00,158.423,158.466,158.375,158.464,88200000.0
2009-06-16 21:15:00,158.433,158.628,158.425,158.621,119200000.0
2009-06-16 21:20:00,158.623,158.698,158.584,158.6,127400000.0
2009-06-16 21:25:00,158.611,158.632,158.414,158.462,137200000.0
2009-06-16 21:30:00,158.431,158.494,158.431,158.463,140600000.0
2009-06-16 21:35:00,158.505,158.604,158.485,158.55,126400000.0
2009-06-16 21:40:00,158.576,158.611,158.491,158.526,131800000.0
2009-06-16 21:45:00,158.521,158.594,158.493,158.509,114400000.0
2009-06-16 21:50:00,158.492,158.499,158.351,158.362,130200000.0
2009-06-16 21:55:00,158.401,158.405,158.274,158.274,108400000.0
2009-06-16 22:00:00,158.231,158.272,158.117,158.117,91400000.0
2009-06-16 22:05:00,158.158,158.207,158.113,158.168,89400000.0
2009-06-16 22:10:00,158.188,158.246,158.16,158.221,114200000.0
2009-06-16 22:15:00,158.225,158.264,158.153,158.264,95800000.0
2009-06-16 22:20:00,158.254,158.27,158.136,158.157,137800000.0
2009-06-16 22:25:00,158.143,158.177,158.129,158.167,128000000.0
2009-06-16 22:30:00,158.171,158.182,158.13,158.166,117400000.0
2009-06-16 22:35:00,158.156,158.181,158.113,158.144,124600000.0
2009-06-16 22:40:00,158.13,158.22,158.113,158.169,119200000.0
2009-06-16 22:45:00,158.171,158.186,158.096,158.132,103400000.0
2009-06-16 22:50:00,158.125,158.149,158.089,158.1,143400000.0
2009-06-16 22:55:00,158.115,158.117,158.004,158.116,110000000.0
2009-06-16 23:00:00,158.115,158.115,158.034,158.034,115800000.0
2009-06-16 23:05:00,158.047,158.093,157.977,157.98,62200000.0
2009-06-16 23:10:00,158.032,158.034,157.963,157.977,121200000.0
2009-06-16 23:15:00,157.997,158.029,157.938,157.978,86800000.0
2009-06-16 23:20:00,157.992,158.013,157.955,158.01,99800000.0
2009-06-16 23:25:00,158.01,158.01,157.851,157.904,98600000.0
2009-06-16 23:30:00,157.914,158.006,157.888,157.996,154200000.0
2009-06-16 23:35:00,157.991,158.004,157.923,157.935,116800000.0
2009-06-16 23:40:00,158.007,158.045,157.961,157.994,114800000.0
2009-06-16 23:45:00,158.019,158.029,157.957,158.022,82800000.0
2009-06-16 23:50:00,158.011,158.037,157.969,158.009,124000000.0
2009-06-16 23:55:00,158.009,158.027,157.965,157.97,137400000.0
2009-06-17 00:00:00,158.008,158.009,157.918,157.93,119800000.0
2009-06-17 00:05:00,157.937,157.982,157.907,157.942,124800000.0
2009-06-17 00:10:00,157.926,157.974,157.846,157.912,127800000.0
2009-06-17 00:15:00,157.898,157.936,157.848,157.889,84200000.0
2009-06-17 00:20:00,157.896,157.925,157.846,157.923,105600000.0
2009-06-17 00:25:00,157.908,157.994,157.893,157.993,72600000.0
2009-06-17 00:30:00,157.983,158.07,157.961,158.055,105800000.0
2009-06-17 00:35:00,158.056,158.111,158.032,158.106,100200000.0
2009-06-17 00:40:00,158.111,158.127,158.068,158.102,119000000.0
2009-06-17 00:45:00,158.089,158.15,158.053,158.139,108200000.0
2009-06-17 00:50:00,158.118,158.214,158.109,158.152,95800000.0
2009-06-17 00:55:00,158.196,158.21,158.134,158.151,136800000.0
2009-06-17 01:00:00,158.158,158.201,158.123,158.162,117000000.0
2009-06-17 01:05:00,158.169,158.173,157.998,157.998,77400000.0
2009-06-17 01:10:00,157.986,158.003,157.869,157.903,113200000.0
2009-06-17 01:15:00,157.864,157.93,157.735,157.755,106000000.0
2009-06-17 01:20:00,157.752,157.758,157.571,157.655,93800000.0
2009-06-17 01:25:00,157.665,157.68,157.474,157.575,104000000.0
2009-06-17 01:30:00,157.594,157.606,157.364,157.368,129600000.0
2009-06-17 01:35:00,157.366,157.445,157.33,157.438,101000000.0
2009-06-17 01:40:00,157.468,157.514,157.237,157.252,136000000.0
2009-06-17 01:45:00,157.271,157.41,157.23,157.292,114600000.0
2009-06-17 01:50:00,157.314,157.329,157.012,157.076,128800000.0
2009-06-17 01:55:00,157.087,157.09,156.952,157.067,118800000.0
2009-06-17 02:00:00,157.056,157.421,157.044,157.405,133000000.0
2009-06-17 02:05:00,157.455,157.69,157.455,157.584,109200000.0
2009-06-17 02:10:00,157.581,157.882,157.565,157.833,100800000.0
2009-06-17 02:15:00,157.85,157.874,157.678,157.749,103400000.0
2009-06-17 02:20:00,157.764,157.87,157.697,157.87,123200000.0
2009-06-17 02:25:00,157.895,157.905,157.706,157.806,144200000.0
2009-06-17 02:30:00,157.788,158.104,157.753,158.104,110400000.0
2009-06-17 02:35:00,158.08,158.316,158.016,158.191,110400000.0
2009-06-17 02:40:00,158.2,158.206,158.008,158.049,130600000.0
2009-06-17 02:45:00,157.97,158.0,157.845,157.891,137600000.0
2009-06-17 02:50:00,157.917,158.011,157.814,157.927,118000000.0
2009-06-17 02:55:00,157.827,157.871,157.756,157.791,102600000.0
2009-06-17 03:00:00,157.805,157.805,157.584,157.653,142800000.0
2009-06-17 03:05:00,157.671,157.822,157.636,157.723,97800000.0
2009-06-17 03:10:00,157.71,157.73,157.548,157.652,127600000.0
2009-06-17 03:15:00,157.639,157.784,157.523,157.679,108800000.0
2009-06-17 03:20:00,157.68,157.714,157.637,157.698,115800000.0
2009-06-17 03:25:00,157.698,157.698,157.583,157.6,146400000.0
2009-06-17 03:30:00,157.604,157.739,157.571,157.726,102600000.0
2009-06-17 03:35:00,157.69,157.751,157.669,157.696,136200000.0
2009-06-17 03:40:00,157.688,157.756,157.649,157.651,140200000.0
2009-06-17 03:45:00,157.67,157.692,157.616,157.652,122000000.0
2009-06-17 03:50:00,157.645,157.945,157.634,157.945,99200000.0
2009-06-17 03:55:00,157.97,158.061,157.928,157.98,128000000.0
2009-06-17 04:00:00,157.972,158.142,157.952,158.101,125200000.0
2009-06-17 04:05:00,158.058,158.076,157.978,157.998,135000000.0
2009-06-17 04:10:00,157.995,157.995,157.751,157.758,91200000.0
2009-06-17 04:15:00,157.783,157.874,157.775,157.794,100600000.0
2009-06-17 04:20:00,157.817,157.96,157.809,157.948,123400000.0
2009-06-17 04:25:00,157.937,158.081,157.923,158.039,117400000.0
2009-06-17 04:30:00,158.064,158.067,157.93,157.955,98600000.0
2009-06-17 04:35:00,157.966,158.021,157.918,157.984,102000000.0
2009-06-17 04:40:00,158.037,158.051,157.947,157.968,108400000.0
2009-06-17 04:45:00,157.989,158.005,157.933,157.994,94000000.0
2009-06-17 04:50:00,157.975,158.008,157.947,157.963,148600000.0
2009-06-17 04:55:00,157.96,157.965,157.907,157.907,115200000.0
2009-06-17 05:00:00,157.872,157.927,157.807,157.874,339200000.0
2009-06-17 05:05:00,157.891,157.921,157.856,157.858,247400000.0
2009-06-17 05:10:00,157.891,158.013,157.86,157.92,427000000.0
2009-06-17 05:15:00,157.889,157.997,157.871,157.955,174400000.0
2009-06-17 05:20:00,157.932,157.947,157.877,157.92,247800000.0
2009-06-17 05:25:00,157.908,157.992,157.875,157.978,113800000.0
2009-06-17 05:30:00,157.972,157.972,157.834,157.898,147000000.0
2009-06-17 05:35:00,157.887,157.988,157.867,157.969,155600000.0
2009-06-17 05:40:00,157.969,158.263,157.941,158.263,141600000.0
2009-06-17 05:45:00,158.268,158.403,158.258,158.378,212800000.0
2009-06-17 05:50:00,158.345,158.759,158.324,158.664,269400000.0
2009-06-17 05:55:00,158.666,158.701,158.546,158.546,192200000.0
2009-06-17 06:00:00,158.548,158.671,158.506,158.636,245400000.0
2009-06-17 06:05:00,158.643,158.862,158.591,158.814,344200000.0
2009-06-17 06:10:00,158.839,158.869,158.7,158.748,357800000.0
2009-06-17 06:15:00,158.728,158.753,158.564,158.604,377400000.0
2009-06-17 06:20:00,158.591,158.671,158.488,158.597,294400000.0
2009-06-17 06:25:00,158.61,158.681,158.578,158.681,513400000.0
2009-06-17 06:30:00,158.664,158.771,158.604,158.651,348600000.0
2009-06-17 06:35:00,158.659,158.702,158.603,158.639,215400000.0
2009-06-17 06:40:00,158.657,158.693,158.508,158.53,231600000.0
2009-06-17 06:45:00,158.556,158.646,158.516,158.62,281600000.0
2009-06-17 06:50:00,158.619,158.651,158.505,158.571,246800000.0
2009-06-17 06:55:00,158.545,158.573,158.43,158.475,596000000.0
2009-06-17 07:00:00,158.474,158.474,158.245,158.29,1041600000.0
2009-06-17 07:05:00,158.28,158.369,158.228,158.32,306400000.0
2009-06-17 07:10:00,158.295,158.566,158.295,158.56,591000000.0
2009-06-17 07:15:00,158.57,158.579,158.463,158.497,552800000.0
2009-06-17 07:20:00,158.502,158.535,158.42,158.529,364800000.0
2009-06-17 07:25:00,158.535,158.788,158.502,158.788,643200000.0
2009-06-17 07:30:00,158.77,158.879,158.649,158.801,673199999.0
2009-06-17 07:35:00,158.767,158.817,158.666,158.722,507400000.0
2009-06-17 07:40:00,158.75,158.877,158.726,158.79,695200000.0
2009-06-17 07:45:00,158.801,158.825,158.735,158.751,777200000.0
2009-06-17 07:50:00,158.748,158.797,158.671,158.754,668600000.0
2009-06-17 07:55:00,158.767,158.818,158.651,158.669,507400000.0
2009-06-17 08:00:00,158.623,158.705,158.543,158.6,667200000.0
2009-06-17 08:05:00,158.612,158.683,158.581,158.653,450200000.0
2009-06-17 08:10:00,158.669,159.028,158.631,158.952,584200000.0
2009-06-17 08:15:00,158.968,159.174,158.933,159.074,574200000.0
2009-06-17 08:20:00,159.072,159.27,159.056,159.166,822200000.0
2009-06-17 08:25:00,159.167,159.3,159.116,159.24,782000000.0
2009-06-17 08:30:00,159.264,159.341,159.04,159.164,553599999.0
2009-06-17 08:35:00,159.169,159.288,159.108,159.237,655600000.0
2009-06-17 08:40:00,159.225,159.315,159.078,159.105,755200000.0
2009-06-17 08:45:00,159.083,159.116,158.936,159.049,539800000.0
2009-06-17 08:50:00,159.057,159.185,159.025,159.14,547400000.0
2009-06-17 08:55:00,159.152,159.218,158.916,158.949,921800000.0
2009-06-17 09:00:00,158.912,159.021,158.877,158.911,481800000.0
2009-06-17 09:05:00,158.932,158.937,158.747,158.805,441200000.0
2009-06-17 09:10:00,158.817,158.854,158.54,158.565,740800000.0
2009-06-17 09:15:00,158.554,158.682,158.402,158.446,604200000.0
2009-06-17 09:20:00,158.433,158.512,158.165,158.178,997400000.0
2009-06-17 09:25:00,158.167,158.44,158.167,158.371,992400000.0
2009-06-17 09:30:00,158.366,158.417,158.27,158.33,825400000.0
2009-06-17 09:35:00,158.327,158.345,158.042,158.205,660800000.0
2009-06-17 09:40:00,158.27,158.298,158.049,158.078,658400000.0
2009-06-17 09:45:00,158.064,158.361,158.054,158.162,1198800000.0
2009-06-17 09:50:00,158.153,158.173,158.013,158.113,1117600000.0
2009-06-17 09:55:00,158.115,158.165,157.997,158.06,959200000.0
2009-06-17 10:00:00,158.066,158.105,157.611,157.665,1386000000.0
2009-06-17 10:05:00,157.644,157.655,157.392,157.507,1290599999.0
2009-06-17 10:10:00,157.486,157.741,157.43,157.715,1092600000.0
2009-06-17 10:15:00,157.708,157.778,157.667,157.724,733400000.0
2009-06-17 10:20:00,157.73,157.731,157.501,157.538,1349800000.0
2009-06-17 10:25:00,157.535,157.657,157.502,157.613,1272200000.0
2009-06-17 10:30:00,157.636,158.254,157.635,157.709,1429400000.0
2009-06-17 10:35:00,157.682,157.752,157.262,157.317,1365800000.0
2009-06-17 10:40:00,157.261,157.421,157.172,157.286,1134800000.0
2009-06-17 10:45:00,157.275,157.33,157.124,157.277,1202200000.0
2009-06-17 10:50:00,157.291,157.432,157.232,157.358,1209799999.0
2009-06-17 10:55:00,157.313,157.353,157.23,157.253,1382000000.0
2009-06-17 11:00:00,157.26,157.283,156.839,156.915,1406400000.0
2009-06-17 11:05:00,156.901,157.04,156.791,156.971,1017599999.0
2009-06-17 11:10:00,156.974,156.987,156.587,156.664,1098400000.0
2009-06-17 11:15:00,156.654,156.814,156.544,156.803,1277200000.0
2009-06-17 11:20:00,156.797,156.855,156.618,156.645,1117400000.0
2009-06-17 11:25:00,156.65,156.676,156.394,156.614,1146399999.0
2009-06-17 11:30:00,156.623,156.729,156.545,156.65,875200000.0
2009-06-17 11:35:00,156.652,156.712,156.311,156.361,1330200000.0
2009-06-17 11:40:00,156.358,156.611,156.274,156.547,1312000000.0
2009-06-17 11:45:00,156.522,156.638,156.522,156.584,1332200000.0
2009-06-17 11:50:00,156.56,156.681,156.503,156.637,1375400000.0
2009-06-17 11:55:00,156.688,156.878,156.646,156.865,122600000.0
2009-06-17 12:00:00,156.879,156.879,156.629,156.679,115200000.0
2009-06-17 12:05:00,156.703,156.757,156.655,156.715,153800000.0
2009-06-17 12:10:00,156.719,156.731,156.619,156.652,126000000.0
2009-06-17 12:15:00,156.697,156.832,156.683,156.78,94400000.0
2009-06-17 12:20:00,156.763,157.059,156.744,157.022,124400000.0
2009-06-17 12:25:00,157.012,157.14,156.993,157.036,133400000.0
2009-06-17 12:30:00,157.031,157.062,156.825,156.868,115000000.0
2009-06-17 12:35:00,156.859,156.875,156.555,156.555,144600000.0
2009-06-17 12:40:00,156.522,156.761,156.475,156.714,134600000.0
2009-06-17 12:45:00,156.668,156.769,156.526,156.561,99600000.0
2009-06-17 12:50:00,156.533,156.639,156.427,156.639,112800000.0
2009-06-17 12:55:00,156.607,156.667,156.395,156.395,120400000.0
2009-06-17 13:00:00,156.393,156.488,156.335,156.376,124400000.0
2009-06-17 13:05:00,156.346,156.505,156.34,156.474,99200000.0
2009-06-17 13:10:00,156.427,156.64,156.421,156.631,134600000.0
2009-06-17 13:15:00,156.637,156.724,156.565,156.712,148800000.0
2009-06-17 13:20:00,156.737,156.881,156.681,156.881,108000000.0
2009-06-17 13:25:00,156.901,156.905,156.793,156.834,119400000.0
2009-06-17 13:30:00,156.88,156.904,156.817,156.817,119000000.0
2009-06-17 13:35:00,156.818,156.85,156.733,156.733,108000000.0
2009-06-17 13:40:00,156.754,156.774,156.623,156.659,114600000.0
2009-06-17 13:45:00,156.655,156.713,156.533,156.564,104000000.0
2009-06-17 13:50:00,156.527,156.543,156.278,156.284,116000000.0
2009-06-17 13:55:00,156.318,156.318,156.069,156.198,104400000.0
2009-06-17 14:00:00,156.163,156.422,156.163,156.271,120400000.0
2009-06-17 14:05:00,156.247,156.37,156.209,156.291,110600000.0
2009-06-17 14:10:00,156.299,156.423,156.229,156.38,123800000.0
2009-06-17 14:15:00,156.39,156.424,156.311,156.316,130200000.0
2009-06-17 14:20:00,156.355,156.522,156.328,156.507,136800000.0
2009-06-17 14:25:00,156.512,156.571,156.478,156.503,115200000.0
2009-06-17 14:30:00,156.467,156.634,156.295,156.338,133400000.0
2009-06-17 14:35:00,156.389,156.389,156.153,156.181,147400000.0
2009-06-17 14:40:00,156.158,156.442,156.151,156.437,125800000.0
2009-06-17 14:45:00,156.472,156.57,156.453,156.495,107000000.0
2009-06-17 14:50:00,156.488,156.802,156.488,156.57,114600000.0
2009-06-17 14:55:00,156.592,156.703,156.491,156.632,125400000.0
2009-06-17 15:00:00,156.602,156.629,156.384,156.397,120200000.0
2009-06-17 15:05:00,156.397,156.397,156.008,156.068,122200000.0
2009-06-17 15:10:00,156.109,156.193,155.942,156.16,115600000.0
2009-06-17 15:15:00,156.125,156.2,155.781,155.815,116200000.0
2009-06-17 15:20:00,155.83,156.108,155.817,156.108,121800000.0
2009-06-17 15:25:00,156.103,156.244,156.095,156.244,127000000.0
2009-06-17 15:30:00,156.232,156.358,156.226,156.276,108200000.0
2009-06-17 15:35:00,156.294,156.341,156.216,156.268,150000000.0
2009-06-17 15:40:00,156.229,156.242,155.994,156.02,140600000.0
2009-06-17 15:45:00,156.012,156.19,155.986,156.002,143800000.0
2009-06-17 15:50:00,155.985,155.986,155.88,155.929,122600000.0
2009-06-17 15:55:00,155.914,155.937,155.791,155.801,128200000.0
2009-06-17 16:00:00,155.8,155.84,155.745,155.762,145200000.0
2009-06-17 16:05:00,155.733,156.107,155.675,156.107,139800000.0
2009-06-17 16:10:00,156.091,156.178,156.025,156.151,104600000.0
2009-06-17 16:15:00,156.121,156.231,156.114,156.162,145800000.0
2009-06-17 16:20:00,156.123,156.152,155.974,155.974,151400000.0
2009-06-17 16:25:00,155.983,156.024,155.921,156.01,125400000.0
2009-06-17 16:30:00,156.068,156.149,155.993,156.057,119600000.0
2009-06-17 16:35:00,156.067,156.155,155.995,156.022,120000000.0
2009-06-17 16:40:00,155.992,156.043,155.875,155.908,127200000.0
2009-06-17 16:45:00,155.899,155.93,155.8,155.889,125200000.0
2009-06-17 16:50:00,155.93,155.973,155.822,155.918,96000000.0
2009-06-17 16:55:00,155.962,156.01,155.693,155.779,121800000.0
2009-06-17 17:00:00,155.763,156.216,155.743,156.216,117800000.0
2009-06-17 17:05:00,156.13,156.222,155.696,155.719,123800000.0
2009-06-17 17:10:00,155.7,155.82,155.679,155.715,119400000.0
2009-06-17 17:15:00,155.706,155.875,155.577,155.784,117000000.0
2009-06-17 17:20:00,155.83,155.935,155.785,155.833,113200000.0
2009-06-17 17:25:00,155.825,155.948,155.771,155.785,104200000.0
2009-06-17 17:30:00,155.733,155.823,155.668,155.807,136800000.0
2009-06-17 17:35:00,155.82,155.826,155.684,155.745,113200000.0
2009-06-17 17:40:00,155.738,155.827,155.718,155.77,120800000.0
2009-06-17 17:45:00,155.757,155.827,155.705,155.705,82600000.0
2009-06-17 17:50:00,155.686,155.771,155.664,155.754,85800000.0
2009-06-17 17:55:00,155.715,155.82,155.645,155.73,112800000.0
2009-06-17 18:00:00,155.789,155.927,155.751,155.9,124600000.0
2009-06-17 18:05:00,155.922,156.19,155.921,156.181,99800000.0
2009-06-17 18:10:00,156.19,156.213,156.018,156.053,120600000.0
2009-06-17 18:15:00,156.092,156.214,156.051,156.184,107400000.0
2009-06-17 18:20:00,156.176,156.503,156.159,156.502,148600000.0
2009-06-17 18:25:00,156.499,156.499,156.287,156.318,125800000.0
2009-06-17 18:30:00,156.288,156.306,156.157,156.17,106200000.0
2009-06-17 18:35:00,156.19,156.275,156.144,156.243,151400000.0
2009-06-17 18:40:00,156.256,156.269,156.163,156.237,128600000.0
2009-06-17 18:45:00,156.219,156.289,156.159,156.204,119399999.0
2009-06-17 18:50:00,156.232,156.248,155.889,155.889,87000000.0
2009-06-17 18:55:00,155.86,156.138,155.835,156.088,103400000.0
2009-06-17 19:00:00,156.12,156.122,156.014,156.08,112600000.0
2009-06-17 19:05:00,156.057,156.082,155.963,155.963,83400000.0
2009-06-17 19:10:00,155.975,156.23,155.947,156.141,115400000.0
2009-06-17 19:15:00,156.161,156.196,156.024,156.029,86200000.0
2009-06-17 19:20:00,156.059,156.1,156.003,156.081,135800000.0
2009-06-17 19:25:00,156.08,156.184,156.028,156.184,103200000.0
2009-06-17 19:30:00,156.166,156.31,156.166,156.266,125400000.0
2009-06-17 19:35:00,156.28,156.359,156.209,156.344,155600000.0
2009-06-17 19:40:00,156.388,156.58,156.363,156.568,152600000.0
2009-06-17 19:45:00,156.528,156.677,156.522,156.557,120800000.0
2009-06-17 19:50:00,156.545,156.604,156.501,156.521,111800000.0
2009-06-17 19:55:00,156.513,156.681,156.499,156.625,130000000.0
2009-06-17 20:00:00,156.614,156.919,156.599,156.915,113800000.0
2009-06-17 20:05:00,156.915,156.917,156.748,156.767,120200000.0
2009-06-17 20:10:00,156.733,156.857,156.733,156.845,121600000.0
2009-06-17 20:15:00,156.845,157.105,156.845,157.016,101400000.0
2009-06-17 20:20:00,157.029,157.196,157.005,157.094,133400000.0
2009-06-17 20:25:00,157.079,157.274,157.056,157.274,108600000.0
2009-06-17 20:30:00,157.248,157.305,157.189,157.189,92800000.0
2009-06-17 20:35:00,157.169,157.181,156.988,157.053,110800000.0
2009-06-17 20:40:00,157.062,157.073,156.913,156.913,118600000.0
2009-06-17 20:45:00,156.949,157.105,156.934,157.096,130400000.0
2009-06-17 20:50:00,157.091,157.1,156.971,157.065,102400000.0
2009-06-17 20:55:00,157.067,157.172,157.027,157.158,118200000.0
2009-06-17 21:00:00,157.107,157.136,156.969,157.07,108200000.0
2009-06-17 21:05:00,157.075,157.086,156.983,157.03,110200000.0
2009-06-17 21:10:00,157.063,157.068,156.962,156.998,122000000.0
2009-06-17 21:15:00,156.963,157.032,156.895,156.914,99200000.0
2009-06-17 21:20:00,156.894,156.933,156.851,156.896,106800000.0
2009-06-17 21:25:00,156.88,156.892,156.797,156.847,131200000.0
2009-06-17 21:30:00,156.802,156.826,156.658,156.707,140000000.0
2009-06-17 21:35:00,156.698,156.761,156.582,156.582,92200000.0
2009-06-17 21:40:00,156.595,156.753,156.595,156.753,122800000.0
2009-06-17 21:45:00,156.769,156.811,156.716,156.807,92600000.0
2009-06-17 21:50:00,156.808,156.856,156.764,156.785,152400000.0
2009-06-17 21:55:00,156.768,156.84,156.752,156.832,155600000.0
2009-06-17 22:00:00,156.864,156.882,156.773,156.807,117800000.0
2009-06-17 22:05:00,156.792,156.806,156.726,156.759,128000000.0
2009-06-17 22:10:00,156.777,156.835,156.768,156.783,124400000.0
2009-06-17 22:15:00,156.811,156.813,156.716,156.761,113600000.0
2009-06-17 22:20:00,156.757,156.851,156.731,156.794,101000000.0
2009-06-17 22:25:00,156.812,156.886,156.762,156.851,145000000.0
2009-06-17 22:30:00,156.857,156.898,156.778,156.875,93000000.0
2009-06-17 22:35:00,156.876,156.942,156.834,156.875,105000000.0
2009-06-17 22:40:00,156.892,156.904,156.82,156.861,106000000.0
2009-06-17 22:45:00,156.842,156.963,156.842,156.947,90400000.0
2009-06-17 22:50:00,156.934,157.047,156.913,157.041,117200000.0
2009-06-17 22:55:00,157.058,157.06,156.96,156.975,102400000.0
2009-06-17 23:00:00,156.978,157.018,156.819,156.851,101800000.0
2009-06-17 23:05:00,156.858,156.971,156.835,156.936,100400000.0
2009-06-17 23:10:00,156.924,157.013,156.915,157.005,107200000.0
2009-06-17 23:15:00,156.97,157.157,156.947,157.157,98600000.0
2009-06-17 23:20:00,157.141,157.151,157.086,157.105,96200000.0
2009-06-17 23:25:00,157.099,157.104,157.019,157.054,92600000.0
2009-06-17 23:30:00,157.076,157.076,156.93,156.956,118200000.0
2009-06-17 23:35:00,156.952,156.966,156.794,156.833,111000000.0
2009-06-17 23:40:00,156.835,156.885,156.806,156.843,102600000.0
2009-06-17 23:45:00,156.818,156.865,156.718,156.75,96000000.0
2009-06-17 23:50:00,156.75,156.774,156.722,156.756,105400000.0
2009-06-17 23:55:00,156.76,156.795,156.72,156.736,95600000.0
2009-06-18 00:00:00,156.741,156.889,156.73,156.885,99600000.0
2009-06-18 00:05:00,156.866,156.874,156.767,156.855,118400000.0
2009-06-18 00:10:00,156.796,156.884,156.776,156.821,93400000.0
2009-06-18 00:15:00,156.816,156.856,156.799,156.833,135000000.0
2009-06-18 00:20:00,156.86,156.892,156.77,156.861,95600000.0
2009-06-18 00:25:00,156.842,156.854,156.771,156.817,121800000.0
2009-06-18 00:30:00,156.779,156.821,156.732,156.772,88800000.0
2009-06-18 00:35:00,156.769,156.806,156.722,156.738,96600000.0
2009-06-18 00:40:00,156.765,156.795,156.689,156.711,118000000.0
2009-06-18 00:45:00,156.712,156.769,156.675,156.692,123200000.0
2009-06-18 00:50:00,156.676,156.818,156.654,156.812,100399999.0
2009-06-18 00:55:00,156.823,156.899,156.752,156.803,119200000.0
2009-06-18 01:00:00,156.788,156.891,156.788,156.877,121000000.0
2009-06-18 01:05:00,156.89,156.995,156.843,156.93,112000000.0
2009-06-18 01:10:00,156.921,157.081,156.9,157.039,113400000.0
2009-06-18 01:15:00,157.073,157.13,157.036,157.048,134600000.0
2009-06-18 01:20:00,157.03,157.03,156.925,156.951,107800000.0
2009-06-18 01:25:00,156.947,157.002,156.922,156.986,95400000.0
2009-06-18 01:30:00,156.974,157.109,156.965,157.082,91800000.0
2009-06-18 01:35:00,157.075,157.091,156.989,157.012,154200000.0
2009-06-18 01:40:00,157.011,157.156,156.99,157.146,121600000.0
2009-06-18 01:45:00,157.124,157.276,157.07,157.276,110200000.0
2009-06-18 01:50:00,157.286,157.297,157.149,157.157,108000000.0
2009-06-18 01:55:00,157.19,157.647,157.153,157.604,126200000.0
2009-06-18 02:00:00,157.589,157.626,157.181,157.229,125000000.0
2009-06-18 02:05:00,157.212,157.226,156.952,156.969,92600000.0
2009-06-18 02:10:00,156.955,156.999,156.767,156.775,98800000.0
2009-06-18 02:15:00,156.78,156.968,156.763,156.911,154200000.0
2009-06-18 02:20:00,156.95,157.18,156.911,157.101,111200000.0
2009-06-18 02:25:00,157.092,157.098,156.875,156.92,115400000.0
2009-06-18 02:30:00,156.954,156.99,156.82,156.958,179199999.0
2009-06-18 02:35:00,156.978,157.054,156.94,157.036,98000000.0
2009-06-18 02:40:00,157.008,157.14,156.979,157.12,103000000.0
2009-06-18 02:45:00,157.11,157.116,156.962,156.99,138400000.0
2009-06-18 02:50:00,156.986,157.019,156.803,156.893,108200000.0
2009-06-18 02:55:00,156.863,156.978,156.806,156.895,128400000.0
2009-06-18 03:00:00,156.94,157.105,156.874,157.105,94000000.0
2009-06-18 03:05:00,157.098,157.377,157.097,157.281,110200000.0
2009-06-18 03:10:00,157.246,157.408,157.246,157.296,93400000.0
2009-06-18 03:15:00,157.299,157.346,156.994,157.02,137800000.0
2009-06-18 03:20:00,156.979,157.0,156.769,156.857,128200000.0
2009-06-18 03:25:00,156.893,156.983,156.828,156.84,121000000.0
2009-06-18 03:30:00,156.812,156.929,156.787,156.788,118800000.0
2009-06-18 03:35:00,156.718,156.738,156.493,156.605,138400000.0
2009-06-18 03:40:00,156.616,156.715,156.517,156.713,101400000.0
2009-06-18 03:45:00,156.699,156.708,156.574,156.583,113000000.0
2009-06-18 03:50:00,156.56,156.647,156.545,156.633,117200000.0
2009-06-18 03:55:00,156.655,156.722,156.594,156.691,109200000.0
2009-06-18 04:00:00,156.66,156.759,156.62,156.74,89400000.0
2009-06-18 04:05:00,156.73,156.782,156.691,156.755,91200000.0
2009-06-18 04:10:00,156.755,156.755,156.647,156.729,118000000.0
2009-06-18 04:15:00,156.716,156.841,156.707,156.793,106200000.0
2009-06-18 04:20:00,156.795,156.821,156.764,156.82,96400000.0
2009-06-18 04:25:00,156.821,156.873,156.755,156.828,128800000.0
2009-06-18 04:30:00,156.853,156.922,156.845,156.921,125800000.0
2009-06-18 04:35:00,156.917,156.928,156.819,156.84,111400000.0
2009-06-18 04:40:00,156.855,156.941,156.834,156.941,72600000.0
2009-06-18 04:45:00,156.957,157.02,156.931,156.963,129000000.0
2009-06-18 04:50:00,156.957,156.987,156.9,156.959,106400000.0
2009-06-18 04:55:00,156.962,156.996,156.929,156.929,123200000.0
2009-06-18 05:00:00,156.942,157.09,156.896,157.09,323800000.0
2009-06-18 05:05:00,157.091,157.246,157.034,157.085,274800000.0
2009-06-18 05:10:00,157.106,157.256,157.042,157.094,440200000.0
2009-06-18 05:15:00,157.111,157.154,157.037,157.064,175400000.0
2009-06-18 05:20:00,157.028,157.046,156.928,156.949,230400000.0
2009-06-18 05:25:00,156.914,156.95,156.838,156.847,152200000.0
2009-06-18 05:30:00,156.844,156.915,156.763,156.878,131400000.0
2009-06-18 05:35:00,156.898,157.002,156.897,156.965,155800000.0
2009-06-18 05:40:00,156.944,156.968,156.842,156.882,156000000.0
2009-06-18 05:45:00,156.893,156.902,156.791,156.843,201400000.0
2009-06-18 05:50:00,156.86,156.88,156.795,156.847,278400000.0
2009-06-18 05:55:00,156.824,156.96,156.824,156.95,186200000.0
2009-06-18 06:00:00,156.938,157.038,156.93,156.977,266400000.0
2009-06-18 06:05:00,156.993,157.016,156.817,156.89,354800000.0
2009-06-18 06:10:00,156.89,156.89,156.791,156.825,383400000.0
2009-06-18 06:15:00,156.832,156.859,156.786,156.844,310200000.0
2009-06-18 06:20:00,156.823,156.823,156.668,156.699,227600000.0
2009-06-18 06:25:00,156.694,156.776,156.644,156.718,467400000.0
2009-06-18 06:30:00,156.759,156.786,156.717,156.771,350400000.0
2009-06-18 06:35:00,156.773,156.811,156.73,156.763,236000000.0
2009-06-18 06:40:00,156.752,156.762,156.673,156.759,278000000.0
2009-06-18 06:45:00,156.733,156.794,156.719,156.754,253400000.0
2009-06-18 06:50:00,156.756,156.756,156.625,156.659,279400000.0
2009-06-18 06:55:00,156.662,156.691,156.416,156.455,598400000.0
2009-06-18 07:00:00,156.434,156.598,156.407,156.565,991000000.0
2009-06-18 07:05:00,156.567,156.673,156.53,156.673,314600000.0
2009-06-18 07:10:00,156.683,156.691,156.438,156.503,633400000.0
2009-06-18 07:15:00,156.498,156.609,156.464,156.609,548400000.0
2009-06-18 07:20:00,156.606,156.696,156.602,156.629,390000000.0
2009-06-18 07:25:00,156.652,156.664,156.528,156.577,605600000.0
2009-06-18 07:30:00,156.563,156.641,156.559,156.619,645800000.0
2009-06-18 07:35:00,156.627,156.819,156.606,156.819,521200000.0
2009-06-18 07:40:00,156.794,156.987,156.794,156.91,670600000.0
2009-06-18 07:45:00,156.909,156.959,156.715,156.738,816000000.0
2009-06-18 07:50:00,156.748,156.836,156.733,156.835,698399999.0
2009-06-18 07:55:00,156.837,156.918,156.801,156.887,520000000.0
2009-06-18 08:00:00,156.898,157.031,156.82,156.974,681400000.0
2009-06-18 08:05:00,156.986,157.092,156.867,156.945,471800000.0
2009-06-18 08:10:00,156.908,156.973,156.875,156.944,625200000.0
2009-06-18 08:15:00,156.911,157.231,156.911,157.133,580800000.0
2009-06-18 08:20:00,157.136,157.183,156.93,157.087,836800000.0
2009-06-18 08:25:00,157.096,157.154,157.039,157.077,778600000.0
2009-06-18 08:30:00,157.06,157.126,156.978,157.005,541800000.0
2009-06-18 08:35:00,157.021,157.057,156.981,157.002,653000000.0
2009-06-18 08:40:00,157.02,157.229,156.994,157.202,694000000.0
2009-06-18 08:45:00,157.227,157.5,157.196,157.487,640200000.0
2009-06-18 08:50:00,157.478,157.513,157.223,157.295,591600000.0
2009-06-18 08:55:00,157.322,157.409,157.277,157.378,950200000.0
2009-06-18 09:00:00,157.354,157.774,157.282,157.736,432400000.0
2009-06-18 09:05:00,157.741,157.888,157.651,157.835,471000000.0
2009-06-18 09:10:00,157.852,158.022,157.849,157.926,742600000.0
2009-06-18 09:15:00,157.892,157.981,157.804,157.94,559800000.0
2009-06-18 09:20:00,157.9,158.059,157.882,158.015,986200000.0
2009-06-18 09:25:00,158.013,158.047,157.581,157.63,905600000.0
2009-06-18 09:30:00,157.615,157.673,157.429,157.429,817400000.0
2009-06-18 09:35:00,157.422,157.499,157.25,157.46,645200000.0
2009-06-18 09:40:00,157.463,157.571,157.344,157.387,635000000.0
2009-06-18 09:45:00,157.353,157.432,157.171,157.312,1131000000.0
2009-06-18 09:50:00,157.329,157.427,157.217,157.258,1182800000.0
2009-06-18 09:55:00,157.253,157.278,157.035,157.045,974800000.0
2009-06-18 10:00:00,156.991,157.112,156.859,156.922,1485200000.0
2009-06-18 10:05:00,156.933,157.005,156.822,156.887,1279200000.0
2009-06-18 10:10:00,156.851,156.875,156.678,156.73,1149800000.0
2009-06-18 10:15:00,156.717,156.881,156.652,156.7,768000000.0
2009-06-18 10:20:00,156.724,156.761,156.564,156.613,1244800000.0
2009-06-18 10:25:00,156.611,156.886,156.604,156.741,1227199999.0
2009-06-18 10:30:00,156.701,156.701,155.827,155.891,1597000000.0
2009-06-18 10:35:00,155.876,156.095,155.836,156.032,1450799999.0
2009-06-18 10:40:00,156.056,156.153,155.936,156.069,1104400000.0
2009-06-18 10:45:00,156.086,156.103,155.513,155.559,1236000000.0
2009-06-18 10:50:00,155.53,155.681,155.52,155.582,1157800000.0
2009-06-18 10:55:00,155.549,155.586,155.006,155.372,1375600000.0
2009-06-18 11:00:00,155.36,155.452,155.187,155.336,1420599999.0
2009-06-18 11:05:00,155.311,155.68,155.29,155.537,1071800000.0
2009-06-18 11:10:00,155.541,155.734,155.496,155.715,1097200000.0
2009-06-18 11:15:00,155.7,155.742,155.321,155.459,1215200000.0
2009-06-18 11:20:00,155.478,155.542,154.952,154.967,1091000000.0
2009-06-18 11:25:00,154.98,155.496,154.925,155.43,1132400000.0
2009-06-18 11:30:00,155.409,155.603,155.392,155.556,865399999.0
2009-06-18 11:35:00,155.575,155.607,155.352,155.416,1374600000.0
2009-06-18 11:40:00,155.417,155.538,155.377,155.525,1342000000.0
2009-06-18 11:45:00,155.505,155.524,155.34,155.43,1424400000.0
2009-06-18 11:50:00,155.41,155.493,155.384,155.475,1394600000.0
2009-06-18 11:55:00,155.446,155.815,155.416,155.815,110600000.0
2009-06-18 12:00:00,155.868,155.906,155.802,155.855,92200000.0
2009-06-18 12:05:00,155.899,155.93,155.841,155.921,102599999.0
2009-06-18 12:10:00,155.908,155.921,155.749,155.776,92800000.0
2009-06-18 12:15:00,155.794,155.831,155.507,155.512,107000000.0
2009-06-18 12:20:00,155.53,155.772,155.523,155.661,123800000.0
2009-06-18 12:25:00,155.625,155.656,155.553,155.553,124200000.0
2009-06-18 12:30:00,155.54,155.595,155.514,155.579,118200000.0
2009-06-18 12:35:00,155.581,155.659,155.554,155.583,104600000.0
2009-06-18 12:40:00,155.569,155.574,155.472,155.488,118400000.0
2009-06-18 12:45:00,155.48,155.499,155.337,155.464,137000000.0
2009-06-18 12:50:00,155.433,155.541,155.391,155.489,101600000.0
2009-06-18 12:55:00,155.48,155.512,155.395,155.414,113200000.0
2009-06-18 13:00:00,155.375,155.572,155.368,155.542,132600000.0
2009-06-18 13:05:00,155.545,155.69,155.53,155.61,89000000.0
2009-06-18 13:10:00,155.642,155.769,155.614,155.71,115400000.0
2009-06-18 13:15:00,155.735,155.783,155.619,155.64,131000000.0
2009-06-18 13:20:00,155.662,155.731,155.597,155.6,118400000.0
2009-06-18 13:25:00,155.609,155.801,155.547,155.765,85400000.0
2009-06-18 13:30:00,155.778,155.859,155.756,155.782,126200000.0
2009-06-18 13:35:00,155.797,155.922,155.774,155.873,109600000.0
2009-06-18 13:40:00,155.884,155.894,155.593,155.619,121200000.0
2009-06-18 13:45:00,155.578,155.646,155.539,155.62,142400000.0
2009-06-18 13:50:00,155.634,155.641,155.442,155.489,105400000.0
2009-06-18 13:55:00,155.463,155.567,155.399,155.493,128800000.0
2009-06-18 14:00:00,155.483,155.616,155.475,155.544,116200000.0
2009-06-18 14:05:00,155.56,155.663,155.513,155.663,115200000.0
2009-06-18 14:10:00,155.707,155.728,155.571,155.579,135800000.0
2009-06-18 14:15:00,155.572,155.638,155.517,155.544,123600000.0
2009-06-18 14:20:00,155.512,155.613,155.504,155.567,125200000.0
2009-06-18 14:25:00,155.546,155.577,155.446,155.533,125000000.0
2009-06-18 14:30:00,155.544,156.19,155.544,156.097,133600000.0
2009-06-18 14:35:00,156.068,156.223,156.053,156.205,127200000.0
2009-06-18 14:40:00,156.203,156.29,156.016,156.096,112800000.0
2009-06-18 14:45:00,156.086,156.221,156.027,156.161,119800000.0
2009-06-18 14:50:00,156.16,156.247,156.147,156.186,111000000.0
2009-06-18 14:55:00,156.165,156.237,156.071,156.197,110200000.0
2009-06-18 15:00:00,156.173,156.407,156.159,156.382,113000000.0
2009-06-18 15:05:00,156.362,156.421,156.29,156.362,145200000.0
2009-06-18 15:10:00,156.41,156.589,156.41,156.535,129800000.0
2009-06-18 15:15:00,156.529,156.556,156.399,156.455,119600000.0
2009-06-18 15:20:00,156.505,156.538,156.399,156.488,100600000.0
2009-06-18 15:25:00,156.492,156.576,156.407,156.564,138599999.0
2009-06-18 15:30:00,156.544,156.551,156.319,156.369,152400000.0
2009-06-18 15:35:00,156.407,156.455,156.032,156.032,153000000.0
2009-06-18 15:40:00,156.039,156.214,155.953,156.213,114000000.0
2009-06-18 15:45:00,156.221,156.249,155.916,155.981,99600000.0
2009-06-18 15:50:00,155.964,156.125,155.899,156.085,127200000.0
2009-06-18 15:55:00,156.073,156.59,156.073,156.59,96800000.0
2009-06-18 16:00:00,156.605,156.994,156.543,156.915,153000000.0
2009-06-18 16:05:00,156.856,156.961,156.739,156.811,137600000.0
2009-06-18 16:10:00,156.839,157.179,156.823,157.109,126800000.0
2009-06-18 16:15:00,157.118,157.403,157.118,157.279,105200000.0
2009-06-18 16:20:00,157.251,157.267,156.984,157.017,125800000.0
2009-06-18 16:25:00,157.037,157.196,157.018,157.059,112000000.0
2009-06-18 16:30:00,157.035,157.133,157.024,157.065,123200000.0
2009-06-18 16:35:00,157.063,157.249,157.047,157.183,140000000.0
2009-06-18 16:40:00,157.167,157.176,157.004,157.089,111200000.0
2009-06-18 16:45:00,157.078,157.229,157.077,157.151,105600000.0
2009-06-18 16:50:00,157.13,157.211,157.101,157.157,101200000.0
2009-06-18 16:55:00,157.121,157.31,157.121,157.309,90000000.0
2009-06-18 17:00:00,157.343,157.425,157.315,157.382,149800000.0
2009-06-18 17:05:00,157.387,157.442,157.321,157.355,96000000.0
2009-06-18 17:10:00,157.358,157.436,157.309,157.372,98800000.0
2009-06-18 17:15:00,157.378,157.545,157.361,157.5,109800000.0
2009-06-18 17:20:00,157.511,157.638,157.478,157.638,117200000.0
2009-06-18 17:25:00,157.623,157.705,157.485,157.53,128800000.0
2009-06-18 17:30:00,157.531,157.545,157.441,157.493,108200000.0
2009-06-18 17:35:00,157.473,157.682,157.449,157.618,128600000.0
2009-06-18 17:40:00,157.623,157.705,157.579,157.666,120600000.0
2009-06-18 17:45:00,157.642,157.664,157.589,157.608,116600000.0
2009-06-18 17:50:00,157.633,157.689,157.599,157.61,103400000.0
2009-06-18 17:55:00,157.605,157.703,157.596,157.673,113200000.0
2009-06-18 18:00:00,157.692,157.727,157.616,157.677,112400000.0
2009-06-18 18:05:00,157.665,157.703,157.629,157.638,132200000.0
2009-06-18 18:10:00,157.661,157.683,157.616,157.665,114000000.0
2009-06-18 18:15:00,157.663,157.672,157.547,157.558,129000000.0
2009-06-18 18:20:00,157.572,157.706,157.535,157.679,115600000.0
2009-06-18 18:25:00,157.685,157.8,157.662,157.777,105800000.0
2009-06-18 18:30:00,157.795,157.837,157.756,157.829,177599999.0
2009-06-18 18:35:00,157.81,157.833,157.707,157.709,129400000.0
2009-06-18 18:40:00,157.743,157.794,157.697,157.7,133600000.0
2009-06-18 18:45:00,157.694,157.779,157.593,157.775,121200000.0
2009-06-18 18:50:00,157.787,157.933,157.733,157.738,95600000.0
2009-06-18 18:55:00,157.763,157.871,157.72,157.846,134800000.0
2009-06-18 19:00:00,157.873,157.925,157.857,157.913,140200000.0
2009-06-18 19:05:00,157.893,158.082,157.87,158.053,137800000.0
2009-06-18 19:10:00,158.033,158.108,157.991,158.108,149200000.0
2009-06-18 19:15:00,158.08,158.158,158.062,158.156,116000000.0
2009-06-18 19:20:00,158.171,158.403,158.114,158.403,87400000.0
2009-06-18 19:25:00,158.422,158.422,158.189,158.22,95600000.0
2009-06-18 19:30:00,158.213,158.32,158.194,158.292,113800000.0
2009-06-18 19:35:00,158.299,158.299,158.094,158.104,109400000.0
2009-06-18 19:40:00,158.07,158.209,158.068,158.095,113600000.0
2009-06-18 19:45:00,158.084,158.115,158.047,158.057,134000000.0
2009-06-18 19:50:00,158.047,158.072,157.991,158.056,137400000.0
2009-06-18 19:55:00,158.068,158.086,157.929,157.933,86000000.0
2009-06-18 20:00:00,157.907,157.907,157.722,157.747,142600000.0
2009-06-18 20:05:00,157.695,157.695,157.511,157.589,111400000.0
2009-06-18 20:10:00,157.589,157.595,157.305,157.416,123000000.0
2009-06-18 20:15:00,157.46,157.525,157.372,157.525,112400000.0
2009-06-18 20:20:00,157.535,157.552,157.286,157.426,118800000.0
2009-06-18 20:25:00,157.432,157.453,157.347,157.445,131400000.0
2009-06-18 20:30:00,157.43,157.446,157.273,157.298,103800000.0
2009-06-18 20:35:00,157.298,157.381,157.221,157.372,98800000.0
2009-06-18 20:40:00,157.368,157.681,157.363,157.552,121400000.0
2009-06-18 20:45:00,157.563,157.713,157.552,157.637,113200000.0
2009-06-18 20:50:00,157.67,157.737,157.626,157.676,120800000.0
2009-06-18 20:55:00,157.685,157.923,157.651,157.923,144200000.0
2009-06-18 21:00:00,157.913,157.965,157.722,157.756,112800000.0
2009-06-18 21:05:00,157.748,157.9,157.742,157.9,95000000.0
2009-06-18 21:10:00,157.87,157.932,157.761,157.918,109000000.0
2009-06-18 21:15:00,157.929,158.155,157.917,158.111,169400000.0
2009-06-18 21:20:00,158.072,158.092,157.929,157.975,114800000.0
2009-06-18 21:25:00,158.02,158.072,157.992,158.015,134000000.0
2009-06-18 21:30:00,158.03,158.102,157.985,158.037,95800000.0
2009-06-18 21:35:00,158.03,158.053,157.815,157.844,122800000.0
2009-06-18 21:40:00,157.849,157.995,157.823,157.995,134000000.0
2009-06-18 21:45:00,157.978,158.022,157.823,157.854,139600000.0
2009-06-18 21:50:00,157.834,157.857,157.714,157.78,116200000.0
2009-06-18 21:55:00,157.762,157.848,157.755,157.81,113000000.0
2009-06-18 22:00:00,157.814,157.822,157.752,157.8,99200000.0
2009-06-18 22:05:00,157.773,157.8,157.64,157.676,89600000.0
2009-06-18 22:10:00,157.672,157.685,157.602,157.652,129000000.0
2009-06-18 22:15:00,157.656,157.677,157.617,157.638,154800000.0
2009-06-18 22:20:00,157.651,157.665,157.614,157.665,101800000.0
2009-06-18 22:25:00,157.635,157.668,157.542,157.575,123600000.0
2009-06-18 22:30:00,157.576,157.604,157.518,157.539,105200000.0
2009-06-18 22:35:00,157.537,157.556,157.492,157.519,92200000.0
2009-06-18 22:40:00,157.538,157.566,157.49,157.539,128200000.0
2009-06-18 22:45:00,157.571,157.645,157.569,157.606,138200000.0
2009-06-18 22:50:00,157.614,157.634,157.559,157.601,106600000.0
2009-06-18 22:55:00,157.611,157.673,157.527,157.527,108800000.0
2009-06-18 23:00:00,157.541,157.681,157.516,157.681,157200000.0
2009-06-18 23:05:00,157.688,157.72,157.622,157.636,108600000.0
2009-06-18 23:10:00,157.684,157.756,157.592,157.71,108000000.0
2009-06-18 23:15:00,157.688,157.745,157.677,157.74,127400000.0
2009-06-18 23:20:00,157.731,157.805,157.712,157.757,115000000.0
2009-06-18 23:25:00,157.778,157.806,157.72,157.739,98200000.0
2009-06-18 23:30:00,157.731,157.774,157.711,157.769,103800000.0
2009-06-18 23:35:00,157.782,157.783,157.719,157.738,104600000.0
2009-06-18 23:40:00,157.73,157.761,157.694,157.735,139600000.0
2009-06-18 23:45:00,157.703,157.776,157.684,157.767,134400000.0
2009-06-18 23:50:00,157.754,157.809,157.7,157.7,109000000.0
2009-06-18 23:55:00,157.766,157.787,157.719,157.733,87800000.0
2009-06-19 00:00:00,157.772,157.86,157.722,157.74,106600000.0
2009-06-19 00:05:00,157.748,157.813,157.721,157.799,106400000.0
2009-06-19 00:10:00,157.77,157.837,157.745,157.79,114200000.0
2009-06-19 00:15:00,157.775,157.811,157.739,157.773,119600000.0
2009-06-19 00:20:00,157.756,157.765,157.688,157.734,89800000.0
2009-06-19 00:25:00,157.736,157.761,157.676,157.751,125200000.0
2009-06-19 00:30:00,157.748,157.76,157.705,157.748,120800000.0
2009-06-19 00:35:00,157.728,157.799,157.721,157.767,106600000.0
2009-06-19 00:40:00,157.783,157.845,157.765,157.802,118200000.0
2009-06-19 00:45:00,157.796,157.86,157.794,157.86,149400000.0
2009-06-19 00:50:00,157.859,158.007,157.84,157.974,114800000.0
2009-06-19 00:55:00,157.97,158.03,157.951,158.018,123200000.0
2009-06-19 01:00:00,158.017,158.02,157.975,157.997,95800000.0
2009-06-19 01:05:00,157.984,158.052,157.956,158.015,110400000.0
2009-06-19 01:10:00,158.005,158.129,158.005,158.115,116200000.0
2009-06-19 01:15:00,158.105,158.182,158.102,158.149,118600000.0
2009-06-19 01:20:00,158.185,158.244,158.026,158.058,136800000.0
2009-06-19 01:25:00,158.062,158.072,157.972,158.014,127000000.0
2009-06-19 01:30:00,158.011,158.054,157.958,158.015,114600000.0
2009-06-19 01:35:00,158.002,158.01,157.889,157.957,98400000.0
2009-06-19 01:40:00,157.949,157.955,157.892,157.949,88600000.0
2009-06-19 01:45:00,157.911,158.074,157.902,158.049,114600000.0
2009-06-19 01:50:00,158.061,158.087,157.994,158.061,132400000.0
2009-06-19 01:55:00,158.031,158.099,158.001,158.066,117200000.0
2009-06-19 02:00:00,158.068,158.133,158.052,158.08,84400000.0
2009-06-19 02:05:00,158.065,158.071,157.859,157.89,141200000.0
2009-06-19 02:10:00,157.928,157.928,157.696,157.703,118400000.0
2009-06-19 02:15:00,157.715,157.844,157.705,157.728,109000000.0
2009-06-19 02:20:00,157.716,158.036,157.714,158.036,96800000.0
2009-06-19 02:25:00,158.04,158.04,157.842,157.913,123400000.0
2009-06-19 02:30:00,157.935,158.015,157.891,157.971,120800000.0
2009-06-19 02:35:00,157.997,158.066,157.863,157.917,125400000.0
2009-06-19 02:40:00,157.888,157.958,157.856,157.946,81200000.0
2009-06-19 02:45:00,157.951,158.026,157.927,157.969,113200000.0
2009-06-19 02:50:00,157.973,157.981,157.783,157.888,119800000.0
2009-06-19 02:55:00,157.905,157.967,157.868,157.909,109200000.0
2009-06-19 03:00:00,157.893,157.95,157.853,157.896,100400000.0
2009-06-19 03:05:00,157.883,157.921,157.774,157.804,101800000.0
2009-06-19 03:10:00,157.853,157.936,157.816,157.881,98600000.0
2009-06-19 03:15:00,157.897,157.914,157.805,157.843,100800000.0
2009-06-19 03:20:00,157.826,157.905,157.789,157.892,111200000.0
2009-06-19 03:25:00,157.887,157.908,157.819,157.857,103200000.0
2009-06-19 03:30:00,157.848,157.914,157.81,157.914,90800000.0
2009-06-19 03:35:00,157.884,157.904,157.814,157.814,94800000.0
2009-06-19 03:40:00,157.829,157.903,157.825,157.878,141400000.0
2009-06-19 03:45:00,157.84,157.92,157.84,157.896,110200000.0
2009-06-19 03:50:00,157.917,157.928,157.766,157.8,136200000.0
2009-06-19 03:55:00,157.794,157.803,157.6,157.669,142200000.0
2009-06-19 04:00:00,157.661,157.772,157.625,157.707,140000000.0
2009-06-19 04:05:00,157.718,157.809,157.658,157.741,109400000.0
2009-06-19 04:10:00,157.772,157.823,157.739,157.784,131000000.0
2009-06-19 04:15:00,157.787,157.798,157.596,157.596,92200000.0
2009-06-19 04:20:00,157.584,157.609,157.381,157.449,93400000.0
2009-06-19 04:25:00,157.454,157.5,157.434,157.452,120600000.0
2009-06-19 04:30:00,157.481,157.516,157.403,157.497,138600000.0
2009-06-19 04:35:00,157.534,157.629,157.493,157.557,127200000.0
2009-06-19 04:40:00,157.536,157.573,157.44,157.538,99200000.0
2009-06-19 04:45:00,157.516,157.569,157.475,157.563,97000000.0
2009-06-19 04:50:00,157.574,157.608,157.558,157.573,79000000.0
2009-06-19 04:55:00,157.563,157.688,157.552,157.607,108000000.0
2009-06-19 05:00:00,157.62,157.788,157.597,157.788,339800000.0
2009-06-19 05:05:00,157.797,157.8,157.701,157.745,248600000.0
2009-06-19 05:10:00,157.756,157.805,157.709,157.776,419800000.0
2009-06-19 05:15:00,157.785,157.788,157.632,157.645,197800000.0
2009-06-19 05:20:00,157.607,157.687,157.578,157.68,270200000.0
2009-06-19 05:25:00,157.653,157.683,157.603,157.632,132800000.0
2009-06-19 05:30:00,157.653,157.696,157.597,157.695,144600000.0
2009-06-19 05:35:00,157.709,157.715,157.657,157.696,145200000.0
2009-06-19 05:40:00,157.685,157.835,157.681,157.812,167600000.0
2009-06-19 05:45:00,157.828,157.868,157.784,157.812,193200000.0
2009-06-19 05:50:00,157.801,157.832,157.743,157.78,271400000.0
2009-06-19 05:55:00,157.778,157.809,157.707,157.748,206599999.0
2009-06-19 06:00:00,157.704,158.019,157.704,157.994,304200000.0
2009-06-19 06:05:00,158.011,158.035,157.869,157.928,373200000.0
2009-06-19 06:10:00,157.91,157.962,157.88,157.895,362400000.0
2009-06-19 06:15:00,157.903,157.918,157.83,157.894,381000000.0
2009-06-19 06:20:00,157.879,157.921,157.835,157.864,259000000.0
2009-06-19 06:25:00,157.873,157.896,157.828,157.864,511200000.0
2009-06-19 06:30:00,157.867,157.999,157.82,157.98,359800000.0
2009-06-19 06:35:00,157.992,158.06,157.974,158.034,228400000.0
2009-06-19 06:40:00,158.034,158.109,157.993,158.075,283800000.0
2009-06-19 06:45:00,158.069,158.081,158.004,158.049,269200000.0
2009-06-19 06:50:00,158.041,158.055,157.951,157.99,266000000.0
2009-06-19 06:55:00,157.991,158.006,157.877,157.917,585800000.0
2009-06-19 07:00:00,157.892,157.921,157.624,157.684,996200000.0
2009-06-19 07:05:00,157.678,157.986,157.678,157.986,373000000.0
2009-06-19 07:10:00,157.974,158.056,157.934,158.019,602000000.0
2009-06-19 07:15:00,158.063,158.117,158.013,158.05,508599999.0
2009-06-19 07:20:00,158.102,158.128,158.037,158.09,355800000.0
2009-06-19 07:25:00,158.101,158.218,158.058,158.121,696400000.0
2009-06-19 07:30:00,158.131,158.132,157.984,158.031,622200000.0
2009-06-19 07:35:00,158.028,158.056,157.947,157.982,491600000.0
2009-06-19 07:40:00,157.994,158.21,157.989,158.153,676800000.0
2009-06-19 07:45:00,158.178,158.222,158.131,158.135,750800000.0
2009-06-19 07:50:00,158.167,158.167,158.079,158.105,617600000.0
2009-06-19 07:55:00,158.124,158.137,157.867,157.867,585200000.0
2009-06-19 08:00:00,157.871,157.975,157.835,157.91,616800000.0
2009-06-19 08:05:00,157.91,158.119,157.901,158.023,515400000.0
2009-06-19 08:10:00,157.997,158.207,157.911,158.196,606200000.0
2009-06-19 08:15:00,158.177,158.2,157.939,158.128,618600000.0
2009-06-19 08:20:00,158.154,158.393,158.14,158.361,804599999.0
2009-06-19 08:25:00,158.36,158.383,158.208,158.239,765599999.0
2009-06-19 08:30:00,158.24,158.507,158.222,158.453,605600000.0
2009-06-19 08:35:00,158.448,158.516,158.353,158.353,675999999.0
2009-06-19 08:40:00,158.342,158.342,158.231,158.29,755400000.0
2009-06-19 08:45:00,158.287,158.43,158.238,158.35,565400000.0
2009-06-19 08:50:00,158.348,158.432,158.225,158.422,540800000.0
2009-06-19 08:55:00,158.41,158.492,158.376,158.468,915000000.0
2009-06-19 09:00:00,158.486,158.564,158.425,158.473,446000000.0
2009-06-19 09:05:00,158.454,158.752,158.313,158.692,448800000.0
2009-06-19 09:10:00,158.69,158.705,158.39,158.449,742800000.0
2009-06-19 09:15:00,158.443,158.488,158.273,158.334,572400000.0
2009-06-19 09:20:00,158.32,158.457,158.243,158.394,1043000000.0
2009-06-19 09:25:00,158.385,158.477,158.3,158.461,1000400000.0
2009-06-19 09:30:00,158.47,158.56,158.429,158.553,798000000.0
2009-06-19 09:35:00,158.565,158.621,158.501,158.506,640800000.0
2009-06-19 09:40:00,158.491,158.569,158.346,158.404,671800000.0
2009-06-19 09:45:00,158.384,158.427,158.288,158.344,1077400000.0
2009-06-19 09:50:00,158.354,158.408,158.292,158.389,1137600000.0
2009-06-19 09:55:00,158.388,158.478,158.339,158.401,970200000.0
2009-06-19 10:00:00,158.407,158.42,158.283,158.361,1373200000.0
2009-06-19 10:05:00,158.34,158.404,158.245,158.404,1364800000.0
2009-06-19 10:10:00,158.384,158.617,158.374,158.499,1176600000.0
2009-06-19 10:15:00,158.495,158.618,158.487,158.557,755400000.0
2009-06-19 10:20:00,158.546,158.569,158.436,158.528,1358000000.0
2009-06-19 10:25:00,158.532,158.64,158.476,158.604,1322200000.0
2009-06-19 10:30:00,158.572,158.671,158.546,158.62,1440599999.0
2009-06-19 10:35:00,158.628,158.691,158.582,158.619,1361200000.0
2009-06-19 10:40:00,158.63,158.652,158.469,158.584,1066400000.0
2009-06-19 10:45:00,158.575,158.731,158.535,158.731,1251799999.0
2009-06-19 10:50:00,158.751,158.926,158.722,158.894,1230000000.0
2009-06-19 10:55:00,158.878,158.937,158.75,158.936,1288599999.0
2009-06-19 11:00:00,158.929,159.056,158.812,159.041,1347800000.0
2009-06-19 11:05:00,159.041,159.082,158.941,158.955,1061600000.0
2009-06-19 11:10:00,158.971,159.117,158.942,159.102,1080400000.0
2009-06-19 11:15:00,159.134,159.368,159.122,159.368,1187200000.0
2009-06-19 11:20:00,159.362,159.458,159.264,159.293,1089000000.0
2009-06-19 11:25:00,159.271,159.548,159.237,159.468,1060600000.0
2009-06-19 11:30:00,159.462,159.523,159.415,159.418,854000000.0
2009-06-19 11:35:00,159.453,159.615,159.426,159.549,1303400000.0
2009-06-19 11:40:00,159.56,159.571,159.409,159.473,1327000000.0
2009-06-19 11:45:00,159.465,159.52,159.309,159.355,1435800000.0
2009-06-19 11:50:00,159.358,159.427,159.298,159.377,1377600000.0
2009-06-19 11:55:00,159.38,159.411,159.228,159.279,132800000.0
2009-06-19 12:00:00,159.248,159.279,159.113,159.147,134800000.0
2009-06-19 12:05:00,159.117,159.339,159.105,159.298,93600000.0
2009-06-19 12:10:00,159.283,159.451,159.268,159.39,126600000.0
2009-06-19 12:15:00,159.362,159.4,159.307,159.399,113600000.0
2009-06-19 12:20:00,159.399,159.42,159.227,159.233,105800000.0
2009-06-19 12:25:00,159.196,159.359,159.169,159.359,131800000.0
2009-06-19 12:30:00,159.348,159.426,159.28,159.366,104000000.0
2009-06-19 12:35:00,159.341,159.518,159.34,159.484,143200000.0
2009-06-19 12:40:00,159.519,159.538,159.445,159.501,130600000.0
2009-06-19 12:45:00,159.5,159.53,159.348,159.436,80200000.0
2009-06-19 12:50:00,159.445,159.474,159.299,159.312,120000000.0
2009-06-19 12:55:00,159.291,159.38,159.143,159.202,144000000.0
2009-06-19 13:00:00,159.217,159.29,159.106,159.118,125000000.0
2009-06-19 13:05:00,159.134,159.221,159.03,159.127,140800000.0
2009-06-19 13:10:00,159.159,159.184,159.024,159.08,141000000.0
2009-06-19 13:15:00,159.047,159.172,159.047,159.152,96800000.0
2009-06-19 13:20:00,159.164,159.226,159.12,159.205,118600000.0
2009-06-19 13:25:00,159.183,159.183,159.004,159.041,122200000.0
2009-06-19 13:30:00,159.011,159.14,158.989,159.057,121200000.0
2009-06-19 13:35:00,159.05,159.058,158.936,159.054,111200000.0
2009-06-19 13:40:00,159.067,159.096,158.955,159.05,125200000.0
2009-06-19 13:45:00,159.037,159.126,158.982,159.072,120400000.0
2009-06-19 13:50:00,159.046,159.076,158.973,159.023,140200000.0
2009-06-19 13:55:00,158.986,159.074,158.98,159.046,136400000.0
2009-06-19 14:00:00,159.057,159.241,158.983,159.225,110800000.0
2009-06-19 14:05:00,159.219,159.291,159.094,159.241,117600000.0
2009-06-19 14:10:00,159.248,159.268,159.108,159.113,107800000.0
2009-06-19 14:15:00,159.122,159.167,159.078,159.095,146600000.0
2009-06-19 14:20:00,159.054,159.123,158.942,159.058,136400000.0
2009-06-19 14:25:00,159.068,159.317,159.053,159.207,110000000.0
2009-06-19 14:30:00,159.207,159.225,159.074,159.154,115200000.0
2009-06-19 14:35:00,159.214,159.338,159.201,159.223,117800000.0
2009-06-19 14:40:00,159.242,159.314,159.2,159.248,98600000.0
2009-06-19 14:45:00,159.254,159.261,159.081,159.258,114800000.0
2009-06-19 14:50:00,159.294,159.294,159.049,159.097,116600000.0
2009-06-19 14:55:00,159.11,159.164,159.046,159.046,118800000.0
2009-06-19 15:00:00,159.098,159.309,159.035,159.304,151200000.0
2009-06-19 15:05:00,159.268,159.461,159.265,159.398,128000000.0
2009-06-19 15:10:00,159.352,159.361,159.012,159.042,118200000.0
2009-06-19 15:15:00,159.115,159.238,159.074,159.199,112000000.0
2009-06-19 15:20:00,159.177,159.261,159.162,159.239,150800000.0
2009-06-19 15:25:00,159.237,159.28,159.193,159.222,135400000.0
2009-06-19 15:30:00,159.205,159.322,159.085,159.322,114199999.0
2009-06-19 15:35:00,159.301,159.389,159.228,159.277,118200000.0
2009-06-19 15:40:00,159.29,159.301,159.154,159.192,138800000.0
2009-06-19 15:45:00,159.222,159.238,158.942,158.954,108200000.0
2009-06-19 15:50:00,158.997,159.093,158.849,158.849,107800000.0
2009-06-19 15:55:00,158.843,158.935,158.803,158.842,124600000.0
2009-06-19 16:00:00,158.847,158.939,158.685,158.728,116800000.0
2009-06-19 16:05:00,158.79,158.855,158.65,158.655,1394399999.0
2009-06-19 16:10:00,158.665,158.71,158.485,158.515,1639000000.0
2009-06-19 16:15:00,158.515,158.77,158.485,158.71,974400000.0
2009-06-19 16:20:00,158.72,158.785,158.655,158.745,967800000.0
2009-06-19 16:25:00,158.745,158.745,158.58,158.62,564000000.0
2009-06-19 16:30:00,158.61,158.85,158.6,158.8,943800000.0
2009-06-19 16:35:00,158.8,158.825,158.725,158.78,719000000.0
2009-06-19 16:40:00,158.78,158.885,158.755,158.875,969600000.0
2009-06-19 16:45:00,158.875,158.975,158.86,158.955,1202200000.0
2009-06-19 16:50:00,158.955,158.955,158.835,158.935,881200000.0
2009-06-19 16:55:00,158.935,158.985,158.84,158.935,1217599999.0
2009-06-19 17:00:00,158.93,159.05,158.895,159.005,1681199999.0
2009-06-19 17:05:00,159.005,159.105,158.93,159.0,1401200000.0
2009-06-19 17:10:00,159.005,159.045,158.8,158.85,1415200000.0
2009-06-19 17:15:00,158.85,158.86,158.72,158.78,962800000.0
2009-06-19 17:20:00,158.82,158.885,158.685,158.7,1465600000.0
2009-06-19 17:25:00,158.69,158.69,158.5,158.51,1370600000.0
2009-06-19 17:30:00,158.505,158.605,158.445,158.6,932800000.0
2009-06-19 17:35:00,158.615,158.65,158.4,158.57,1487200000.0
2009-06-19 17:40:00,158.585,158.67,158.52,158.65,707800000.0
2009-06-19 17:45:00,158.655,158.95,158.65,158.945,1403799999.0
2009-06-19 17:50:00,158.945,158.98,158.805,158.965,1698600000.0
2009-06-19 17:55:00,158.975,159.11,158.86,159.0,1516400000.0
2009-06-19 18:00:00,159.0,159.045,158.865,159.015,1022400000.0
2009-06-19 18:05:00,159.02,159.065,158.675,158.725,947200000.0
2009-06-19 18:10:00,158.72,158.785,158.545,158.72,1142400000.0
2009-06-19 18:15:00,158.725,158.725,158.615,158.675,584800000.0
2009-06-19 18:20:00,158.67,158.78,158.62,158.64,453200000.0
2009-06-19 18:25:00,158.615,158.625,158.415,158.46,716800000.0
2009-06-19 18:30:00,158.475,158.515,158.365,158.405,762000000.0
2009-06-19 18:35:00,158.405,158.465,158.25,158.44,969800000.0
2009-06-19 18:40:00,158.435,158.595,158.36,158.56,587600000.0
2009-06-19 18:45:00,158.57,158.635,158.435,158.44,641200000.0
2009-06-19 18:50:00,158.445,158.56,158.385,158.56,303400000.0
2009-06-19 18:55:00,158.56,158.61,158.395,158.395,386400000.0
2009-06-19 19:00:00,158.395,158.515,158.37,158.45,923200000.0
2009-06-19 19:05:00,158.46,158.555,158.42,158.475,364599999.0
2009-06-19 19:10:00,158.48,158.645,158.475,158.59,646800000.0
2009-06-19 19:15:00,158.59,158.64,158.435,158.57,591600000.0
2009-06-19 19:20:00,158.575,158.575,158.4,158.51,774800000.0
2009-06-19 19:25:00,158.515,158.57,158.43,158.5,747000000.0
2009-06-19 19:30:00,158.505,158.61,158.505,158.585,902600000.0
2009-06-19 19:35:00,158.59,158.66,158.555,158.61,925599999.0
2009-06-19 19:40:00,158.595,158.695,158.59,158.59,497200000.0
2009-06-19 19:45:00,158.59,158.61,158.545,158.56,642600000.0
2009-06-19 19:50:00,158.57,158.67,158.565,158.665,478000000.0
2009-06-19 19:55:00,158.66,158.775,158.645,158.67,679600000.0
2009-06-19 20:00:00,158.67,158.79,158.655,158.79,494000000.0
2009-06-19 20:05:00,158.78,158.875,158.78,158.865,458800000.0
2009-06-19 20:10:00,158.865,158.865,158.68,158.715,1185399998.0
2009-06-19 20:15:00,158.705,158.73,158.595,158.62,658200000.0
2009-06-19 20:20:00,158.615,158.645,158.555,158.565,429000000.0
2009-06-19 20:25:00,158.565,158.57,158.42,158.505,521200000.0
2009-06-19 20:30:00,158.51,158.74,158.48,158.695,637200000.0
2009-06-19 20:35:00,158.695,158.705,158.615,158.635,289600000.0
2009-06-19 20:40:00,158.64,158.745,158.595,158.735,333400000.0
2009-06-19 20:45:00,158.735,158.735,158.62,158.645,613400000.0
2009-06-19 20:50:00,158.64,158.75,158.64,158.725,212200000.0
2009-06-19 20:55:00,158.735,158.945,158.735,158.92,978000000.0
2009-06-19 21:00:00,158.92,158.93,158.81,158.84,414400000.0
2009-06-19 21:05:00,158.845,158.845,158.74,158.755,277800000.0
2009-06-19 21:10:00,158.755,158.78,158.715,158.74,243000000.0
2009-06-19 21:15:00,158.745,158.8,158.74,158.79,244600000.0
2009-06-19 21:20:00,158.805,158.805,158.71,158.71,203400000.0
2009-06-19 21:25:00,158.715,158.855,158.71,158.85,309000000.0
2009-06-19 21:30:00,158.855,158.88,158.825,158.835,847400000.0
2009-06-19 21:35:00,158.835,158.87,158.8,158.81,298400000.0
2009-06-19 21:40:00,158.81,158.87,158.79,158.85,600200000.0
2009-06-19 21:45:00,158.85,158.85,158.76,158.775,691600000.0
2009-06-19 21:50:00,158.79,158.825,158.725,158.73,574000000.0
2009-06-19 21:55:00,158.725,158.755,158.665,158.665,369800000.0
2009-06-19 22:00:00,158.665,158.68,158.625,158.66,211400000.0
2009-06-19 22:05:00,158.665,158.745,158.64,158.74,348800000.0
2009-06-19 22:10:00,158.73,158.79,158.72,158.77,229800000.0
2009-06-19 22:15:00,158.785,158.835,158.775,158.82,150800000.0
2009-06-19 22:20:00,158.82,158.82,158.8,158.82,166600000.0
2009-06-19 22:25:00,158.815,158.855,158.732,158.855,187000000.0
2009-06-19 22:30:00,158.855,158.86,158.805,158.82,152000000.0
2009-06-19 22:35:00,158.83,158.835,158.78,158.825,272400000.0
2009-06-19 22:40:00,158.825,158.89,158.805,158.85,270600000.0
2009-06-19 22:45:00,158.835,158.84,158.705,158.75,719600000.0
2009-06-19 22:50:00,158.75,158.84,158.695,158.84,440400000.0
2009-06-19 22:55:00,158.835,158.875,158.69,158.765,588400000.0
2009-06-21 23:00:00,158.746,158.85,158.729,158.805,220400000.0
2009-06-21 23:05:00,158.82,158.825,158.73,158.79,60600000.0
2009-06-21 23:10:00,158.755,158.827,158.725,158.805,26600000.0
2009-06-21 23:15:00,158.805,158.805,158.77,158.78,16400000.0
2009-06-21 23:20:00,158.755,158.775,158.673,158.745,23800000.0
2009-06-21 23:25:00,158.76,158.81,158.675,158.785,52600000.0
2009-06-21 23:30:00,158.77,158.795,158.735,158.755,47600000.0
2009-06-21 23:35:00,158.795,158.805,158.738,158.738,78400000.0
2009-06-21 23:40:00,158.81,158.815,158.782,158.8,36800000.0
2009-06-21 23:45:00,158.788,158.82,158.742,158.745,62200000.0
2009-06-21 23:50:00,158.749,158.86,158.735,158.84,70200000.0
2009-06-21 23:55:00,158.785,158.81,158.66,158.762,38200000.0
2009-06-22 00:00:00,158.85,158.89,158.76,158.76,95900000.0
2009-06-22 00:05:00,158.775,158.805,158.68,158.735,81200000.0
2009-06-22 00:10:00,158.695,158.74,158.685,158.73,247000000.0
2009-06-22 00:15:00,158.73,158.82,158.665,158.8,223400000.0
2009-06-22 00:20:00,158.795,158.81,158.645,158.675,89200000.0
2009-06-22 00:25:00,158.68,158.705,158.51,158.55,109200000.0
2009-06-22 00:30:00,158.535,158.535,158.38,158.39,268000000.0
2009-06-22 00:35:00,158.39,158.49,158.345,158.37,172800000.0
2009-06-22 00:40:00,158.375,158.44,158.35,158.405,109800000.0
2009-06-22 00:45:00,158.405,158.66,158.405,158.53,49200000.0
2009-06-22 00:50:00,158.53,158.545,158.36,158.37,326200000.0
2009-06-22 00:55:00,158.4,158.4,158.17,158.325,406600000.0
2009-06-22 01:00:00,158.32,158.32,158.285,158.295,90400000.0
2009-06-22 01:05:00,158.305,158.31,158.21,158.27,50200000.0
2009-06-22 01:10:00,158.27,158.28,158.15,158.24,100400000.0
2009-06-22 01:15:00,158.24,158.295,158.155,158.155,153200000.0
2009-06-22 01:20:00,158.16,158.21,158.065,158.07,307800000.0
2009-06-22 01:25:00,158.085,158.15,158.06,158.14,200800000.0
2009-06-22 01:30:00,158.14,158.155,158.045,158.115,146200000.0
2009-06-22 01:35:00,158.115,158.295,158.11,158.295,126800000.0
2009-06-22 01:40:00,158.295,158.435,158.295,158.4,388000000.0
2009-06-22 01:45:00,158.4,158.4,158.305,158.345,293600000.0
2009-06-22 01:50:00,158.36,158.415,158.295,158.41,145600000.0
2009-06-22 01:55:00,158.415,158.44,158.32,158.34,140800000.0
2009-06-22 02:00:00,158.325,158.43,158.31,158.34,672800000.0
2009-06-22 02:05:00,158.34,158.35,158.195,158.24,367200000.0
2009-06-22 02:10:00,158.225,158.255,158.015,158.135,513800000.0
2009-06-22 02:15:00,158.13,158.415,158.12,158.36,417600000.0
2009-06-22 02:20:00,158.355,158.44,158.32,158.35,546600000.0
2009-06-22 02:25:00,158.35,158.455,158.34,158.385,344000000.0
2009-06-22 02:30:00,158.385,158.595,158.38,158.51,311400000.0
2009-06-22 02:35:00,158.52,158.52,158.35,158.385,551600000.0
2009-06-22 02:40:00,158.395,158.4,158.32,158.335,242000000.0
2009-06-22 02:45:00,158.335,158.435,158.29,158.395,299600000.0
2009-06-22 02:50:00,158.405,158.485,158.405,158.425,385200000.0
2009-06-22 02:55:00,158.42,158.475,158.26,158.265,385800000.0
2009-06-22 03:00:00,158.26,158.38,158.25,158.315,578600000.0
2009-06-22 03:05:00,158.315,158.315,158.155,158.17,717800000.0
2009-06-22 03:10:00,158.175,158.28,158.125,158.195,358500000.0
2009-06-22 03:15:00,158.18,158.24,158.115,158.16,237700000.0
2009-06-22 03:20:00,158.155,158.215,158.14,158.145,259800000.0
2009-06-22 03:25:00,158.125,158.21,157.955,158.145,393400000.0
2009-06-22 03:30:00,158.145,158.21,158.125,158.21,291400000.0
2009-06-22 03:35:00,158.21,158.22,158.0,158.035,363200000.0
2009-06-22 03:40:00,158.035,158.045,157.715,157.84,652600000.0
2009-06-22 03:45:00,157.845,157.9,157.705,157.715,492200000.0
2009-06-22 03:50:00,157.705,157.945,157.68,157.94,470600000.0
2009-06-22 03:55:00,157.93,157.98,157.825,157.825,413400000.0
2009-06-22 04:00:00,157.815,157.93,157.815,157.86,182000000.0
2009-06-22 04:05:00,157.86,157.865,157.77,157.825,431600000.0
2009-06-22 04:10:00,157.83,158.08,157.825,158.04,517000000.0
2009-06-22 04:15:00,158.05,158.095,157.9,158.02,513600000.0
2009-06-22 04:20:00,158.02,158.13,157.925,158.08,661600000.0
2009-06-22 04:25:00,158.08,158.08,158.015,158.03,266800000.0
2009-06-22 04:30:00,158.035,158.23,158.015,158.17,287800000.0
2009-06-22 04:35:00,158.15,158.16,158.035,158.04,384600000.0
2009-06-22 04:40:00,158.04,158.055,157.925,157.96,262000000.0
2009-06-22 04:45:00,157.94,157.985,157.91,157.955,294000000.0
2009-06-22 04:50:00,157.985,158.065,157.97,158.03,385000000.0
2009-06-22 04:55:00,158.03,158.03,157.97,157.99,189200000.0
2009-06-22 05:00:00,157.97,157.98,157.91,157.91,93400000.0
2009-06-22 05:05:00,157.905,157.94,157.87,157.9,89400000.0
2009-06-22 05:10:00,157.895,157.93,157.89,157.915,73800000.0
2009-06-22 05:15:00,157.93,158.05,157.93,158.025,179800000.0
2009-06-22 05:20:00,158.03,158.06,157.935,157.935,148800000.0
2009-06-22 05:25:00,157.94,158.03,157.9,157.985,279400000.0
2009-06-22 05:30:00,157.995,157.995,157.89,157.995,389400000.0
2009-06-22 05:35:00,157.985,158.005,157.93,157.955,315600000.0
2009-06-22 05:40:00,157.965,157.965,157.9,157.915,103200000.0
2009-06-22 05:45:00,157.915,157.985,157.84,157.855,401000000.0
2009-06-22 05:50:00,157.86,157.91,157.82,157.855,429600000.0
2009-06-22 05:55:00,157.855,157.88,157.825,157.835,173200000.0
2009-06-22 06:00:00,157.835,157.835,157.7,157.76,422200000.0
2009-06-22 06:05:00,157.775,157.925,157.775,157.88,365200000.0
2009-06-22 06:10:00,157.88,157.88,157.83,157.86,153400000.0
2009-06-22 06:15:00,157.85,157.905,157.785,157.795,419400000.0
2009-06-22 06:20:00,157.79,157.94,157.79,157.9,555200000.0
2009-06-22 06:25:00,157.9,158.15,157.895,158.14,728000000.0
2009-06-22 06:30:00,158.135,158.415,158.115,158.4,694000000.0
2009-06-22 06:35:00,158.38,158.49,158.32,158.325,505800000.0
2009-06-22 06:40:00,158.31,158.4,158.28,158.335,284400000.0
2009-06-22 06:45:00,158.34,158.445,158.29,158.44,491000000.0
2009-06-22 06:50:00,158.44,158.525,158.4,158.525,210800000.0
2009-06-22 06:55:00,158.525,158.685,158.47,158.47,466800000.0
2009-06-22 07:00:00,158.47,158.585,158.405,158.585,283200000.0
2009-06-22 07:05:00,158.585,158.6,158.515,158.525,257500000.0
2009-06-22 07:10:00,158.525,158.555,158.45,158.47,243200000.0
2009-06-22 07:15:00,158.46,158.495,158.4,158.445,359800000.0
2009-06-22 07:20:00,158.455,158.525,158.455,158.47,155400000.0
2009-06-22 07:25:00,158.47,158.49,158.445,158.47,204000000.0
2009-06-22 07:30:00,158.45,158.475,158.295,158.325,424000000.0
2009-06-22 07:35:00,158.325,158.33,158.295,158.325,298000000.0
2009-06-22 07:40:00,158.33,158.43,158.32,158.415,728400000.0
2009-06-22 07:45:00,158.405,158.415,158.15,158.17,922800000.0
2009-06-22 07:50:00,158.195,158.38,158.18,158.335,565600000.0
2009-06-22 07:55:00,158.34,158.49,158.32,158.485,500400000.0
2009-06-22 08:00:00,158.49,158.51,158.295,158.33,393400000.0
2009-06-22 08:05:00,158.325,158.335,158.01,158.095,1029000000.0
2009-06-22 08:10:00,158.105,158.33,157.965,157.995,747400000.0
2009-06-22 08:15:00,157.995,158.15,157.93,158.06,523400000.0
2009-06-22 08:20:00,158.06,158.13,157.965,158.07,582400000.0
2009-06-22 08:25:00,158.07,158.165,157.965,158.05,426800000.0
2009-06-22 08:30:00,158.045,158.045,157.83,157.85,1094599999.0
2009-06-22 08:35:00,157.85,157.85,157.6,157.78,1283600000.0
2009-06-22 08:40:00,157.78,157.78,157.595,157.615,1050600000.0
2009-06-22 08:45:00,157.62,157.905,157.62,157.885,779200000.0
2009-06-22 08:50:00,157.885,158.01,157.875,157.985,947000000.0
2009-06-22 08:55:00,157.98,158.075,157.95,158.07,573600000.0
2009-06-22 09:00:00,158.07,158.32,158.015,158.115,1106400000.0
2009-06-22 09:05:00,158.115,158.125,157.84,157.94,919400000.0
2009-06-22 09:10:00,157.935,157.935,157.755,157.795,820200000.0
2009-06-22 09:15:00,157.795,157.81,157.655,157.685,1027000000.0
2009-06-22 09:20:00,157.685,157.695,157.56,157.695,1141000000.0
2009-06-22 09:25:00,157.68,157.715,157.62,157.625,568400000.0
2009-06-22 09:30:00,157.63,157.635,157.44,157.48,1096600000.0
2009-06-22 09:35:00,157.48,157.615,157.45,157.545,1098200000.0
2009-06-22 09:40:00,157.545,157.665,157.54,157.635,1281000000.0
2009-06-22 09:45:00,157.64,157.685,157.585,157.64,1045200000.0
2009-06-22 09:50:00,157.645,157.845,157.645,157.835,1102200000.0
2009-06-22 09:55:00,157.835,157.965,157.83,157.925,901200000.0
2009-06-22 10:00:00,157.94,157.97,157.615,157.63,1682200000.0
2009-06-22 10:05:00,157.63,157.765,157.535,157.62,1434800000.0
2009-06-22 10:10:00,157.625,157.84,157.62,157.785,1285800000.0
2009-06-22 10:15:00,157.79,158.035,157.78,157.935,1058800000.0
2009-06-22 10:20:00,157.935,157.97,157.76,157.76,1473800000.0
2009-06-22 10:25:00,157.765,157.8,157.67,157.715,1341400000.0
2009-06-22 10:30:00,157.715,157.76,157.38,157.44,1437000000.0
2009-06-22 10:35:00,157.44,157.675,157.415,157.59,1369800000.0
2009-06-22 10:40:00,157.59,157.69,157.485,157.5,1590400000.0
2009-06-22 10:45:00,157.5,157.62,157.395,157.59,959400000.0
2009-06-22 10:50:00,157.59,157.605,157.47,157.57,1344400000.0
2009-06-22 10:55:00,157.57,157.74,157.51,157.67,1183600000.0
2009-06-22 11:00:00,157.665,157.79,157.625,157.725,1049200000.0
2009-06-22 11:05:00,157.735,157.88,157.655,157.83,1641600001.0
2009-06-22 11:10:00,157.835,158.105,157.785,158.035,2074800000.0
2009-06-22 11:15:00,158.025,158.24,158.01,158.085,2036000000.0
2009-06-22 11:20:00,158.085,158.1,157.92,158.025,1815599998.0
2009-06-22 11:25:00,158.025,158.06,157.865,157.905,2264400000.0
2009-06-22 11:30:00,157.9,158.025,157.755,157.945,1063400000.0
2009-06-22 11:35:00,157.94,158.01,157.855,157.9,1787600000.0
2009-06-22 11:40:00,157.905,158.045,157.905,158.01,2325599998.0
2009-06-22 11:45:00,158.01,158.2,158.005,158.195,1870200000.0
2009-06-22 11:50:00,158.18,158.185,158.03,158.045,1260200000.0
2009-06-22 11:55:00,158.045,158.09,157.975,158.085,1101000000.0
2009-06-22 12:00:00,158.08,158.08,157.985,158.04,1462800000.0
2009-06-22 12:05:00,158.04,158.055,157.805,157.86,1370600000.0
2009-06-22 12:10:00,157.86,157.975,157.86,157.86,1565000000.0
2009-06-22 12:15:00,157.86,157.955,157.84,157.895,1225599999.0
2009-06-22 12:20:00,157.89,158.01,157.875,157.99,840600000.0
2009-06-22 12:25:00,157.99,158.105,157.99,158.0,1380800000.0
2009-06-22 12:30:00,158.0,158.115,157.99,158.045,2151400000.0
2009-06-22 12:35:00,158.04,158.065,157.97,158.025,1017600000.0
2009-06-22 12:40:00,158.025,158.06,157.88,157.93,1648799999.0
2009-06-22 12:45:00,157.945,157.985,157.865,157.87,884400000.0
2009-06-22 12:50:00,157.87,157.91,157.705,157.725,1653800000.0
2009-06-22 12:55:00,157.725,157.805,157.695,157.805,810000000.0
2009-06-22 13:00:00,157.805,157.86,157.715,157.815,1225000000.0
2009-06-22 13:05:00,157.815,157.865,157.75,157.79,1765599999.0
2009-06-22 13:10:00,157.81,157.875,157.69,157.7,1276000000.0
2009-06-22 13:15:00,157.7,157.89,157.7,157.86,1748800000.0
2009-06-22 13:20:00,157.86,157.87,157.73,157.76,1557200000.0
2009-06-22 13:25:00,157.76,157.76,157.63,157.695,1707000000.0
2009-06-22 13:30:00,157.695,157.795,157.66,157.77,1383000000.0
2009-06-22 13:35:00,157.77,157.77,157.65,157.7,972000000.0
2009-06-22 13:40:00,157.705,157.885,157.7,157.875,1003700000.0
2009-06-22 13:45:00,157.87,157.91,157.805,157.9,1653200000.0
2009-06-22 13:50:00,157.9,157.95,157.82,157.85,1195800000.0
2009-06-22 13:55:00,157.85,157.85,157.77,157.81,424600000.0
2009-06-22 14:00:00,157.81,157.86,157.77,157.8,466200000.0
2009-06-22 14:05:00,157.8,157.92,157.77,157.885,626200000.0
2009-06-22 14:10:00,157.875,157.965,157.805,157.855,791200000.0
2009-06-22 14:15:00,157.86,158.05,157.86,157.98,894000000.0
2009-06-22 14:20:00,157.98,157.995,157.865,157.87,1126400000.0
2009-06-22 14:25:00,157.87,157.88,157.745,157.79,1168400000.0
2009-06-22 14:30:00,157.805,157.815,157.495,157.515,1244200000.0
2009-06-22 14:35:00,157.515,157.6,157.48,157.53,649800000.0
2009-06-22 14:40:00,157.53,157.565,157.455,157.5,861000000.0
2009-06-22 14:45:00,157.485,157.5,157.235,157.26,1442800000.0
2009-06-22 14:50:00,157.265,157.455,157.225,157.385,783400000.0
2009-06-22 14:55:00,157.38,157.415,157.32,157.32,971600000.0
2009-06-22 15:00:00,157.325,157.38,157.245,157.325,979800000.0
2009-06-22 15:05:00,157.325,157.33,157.24,157.24,724600000.0
2009-06-22 15:10:00,157.24,157.245,157.07,157.175,1157600000.0
2009-06-22 15:15:00,157.17,157.17,157.055,157.085,1044400000.0
2009-06-22 15:20:00,157.085,157.1,156.91,156.945,676900000.0
2009-06-22 15:25:00,156.94,157.055,156.905,157.04,1202200000.0
2009-06-22 15:30:00,157.05,157.115,156.91,156.925,1354800000.0
2009-06-22 15:35:00,156.935,157.035,156.87,157.03,1802300000.0
2009-06-22 15:40:00,157.035,157.035,156.81,156.825,1430600000.0
2009-06-22 15:45:00,156.825,156.89,156.745,156.875,1989200001.0
2009-06-22 15:50:00,156.87,157.105,156.865,157.06,1620000000.0
2009-06-22 15:55:00,157.065,157.065,156.845,156.885,1575800000.0
2009-06-22 16:00:00,156.885,156.985,156.835,156.84,1790600001.0
2009-06-22 16:05:00,156.84,157.015,156.76,157.015,1757799999.0
2009-06-22 16:10:00,157.015,157.27,156.935,157.2,1857800000.0
2009-06-22 16:15:00,157.2,157.285,157.005,157.03,2004600000.0
2009-06-22 16:20:00,157.03,157.405,156.995,157.355,2044400000.0
2009-06-22 16:25:00,157.355,157.555,157.32,157.485,1453600000.0
2009-06-22 16:30:00,157.485,157.485,157.035,157.105,1548600000.0
2009-06-22 16:35:00,157.105,157.12,156.965,157.045,1500800000.0
2009-06-22 16:40:00,157.045,157.055,156.92,156.95,1287600000.0
2009-06-22 16:45:00,156.95,157.15,156.925,157.14,933200000.0
2009-06-22 16:50:00,157.135,157.325,157.105,157.32,1698000000.0
2009-06-22 16:55:00,157.315,157.4,157.165,157.305,2009600000.0
2009-06-22 17:00:00,157.305,157.305,157.18,157.23,2331799995.0
2009-06-22 17:05:00,157.23,157.345,157.075,157.09,2070400001.0
2009-06-22 17:10:00,157.09,157.175,156.935,156.96,1425800000.0
2009-06-22 17:15:00,156.96,157.025,156.88,157.005,834300000.0
2009-06-22 17:20:00,157.015,157.19,156.94,156.975,917400000.0
2009-06-22 17:25:00,156.975,157.01,156.865,156.88,1424199992.0
2009-06-22 17:30:00,156.88,156.94,156.815,156.885,2446899994.0
2009-06-22 17:35:00,156.895,156.95,156.675,156.7,1338800000.0
2009-06-22 17:40:00,156.7,156.71,156.57,156.58,2550099999.0
2009-06-22 17:45:00,156.575,156.62,156.48,156.5,900400000.0
2009-06-22 17:50:00,156.5,156.615,156.485,156.61,904000000.0
2009-06-22 17:55:00,156.615,156.74,156.595,156.72,806400000.0
2009-06-22 18:00:00,156.715,156.73,156.645,156.73,1357800001.0
2009-06-22 18:05:00,156.725,156.8,156.69,156.745,1233999999.0
2009-06-22 18:10:00,156.74,156.87,156.74,156.84,1027600000.0
2009-06-22 18:15:00,156.845,156.91,156.8,156.855,1677700001.0
2009-06-22 18:20:00,156.855,157.03,156.795,157.03,1136800000.0
2009-06-22 18:25:00,157.035,157.035,156.84,156.845,1234200000.0
2009-06-22 18:30:00,156.845,157.065,156.845,157.03,1721400000.0
2009-06-22 18:35:00,157.035,157.035,156.84,156.935,1628800000.0
2009-06-22 18:40:00,156.945,157.045,156.92,157.01,2211400001.0
2009-06-22 18:45:00,157.01,157.01,156.825,156.835,1053799999.0
2009-06-22 18:50:00,156.84,156.91,156.81,156.91,1360800000.0
2009-06-22 18:55:00,156.905,156.945,156.84,156.9,2032200000.0
2009-06-22 19:00:00,156.895,156.91,156.78,156.79,1776200000.0
2009-06-22 19:05:00,156.79,156.83,156.715,156.715,1122600001.0
2009-06-22 19:10:00,156.71,156.785,156.66,156.665,1361600000.0
2009-06-22 19:15:00,156.665,156.705,156.575,156.595,1589800000.0
2009-06-22 19:20:00,156.595,156.625,156.51,156.53,1206800000.0
2009-06-22 19:25:00,156.535,156.545,156.395,156.525,2136000002.0
2009-06-22 19:30:00,156.515,156.65,156.515,156.57,1473800000.0
2009-06-22 19:35:00,156.57,156.7,156.565,156.675,2079000004.0
2009-06-22 19:40:00,156.675,156.7,156.52,156.555,1907400001.0
2009-06-22 19:45:00,156.555,156.645,156.555,156.645,2382400001.0
2009-06-22 19:50:00,156.645,156.78,156.59,156.78,1771400000.0
2009-06-22 19:55:00,156.78,156.825,156.66,156.715,1279000000.0
2009-06-22 20:00:00,156.72,156.865,156.71,156.745,1107600000.0
2009-06-22 20:05:00,156.745,156.785,156.67,156.775,1379400000.0
2009-06-22 20:10:00,156.775,156.83,156.715,156.805,567200000.0
2009-06-22 20:15:00,156.805,156.855,156.73,156.85,821400000.0
2009-06-22 20:20:00,156.85,156.87,156.835,156.85,836600000.0
2009-06-22 20:25:00,156.85,156.89,156.835,156.88,1314600000.0
2009-06-22 20:30:00,156.885,156.895,156.8,156.835,1242600000.0
2009-06-22 20:35:00,156.83,156.855,156.765,156.785,838400000.0
2009-06-22 20:40:00,156.79,156.8,156.7,156.71,1077200002.0
2009-06-22 20:45:00,156.71,156.72,156.665,156.695,1324200001.0
2009-06-22 20:50:00,156.695,156.805,156.695,156.725,1057000000.0
2009-06-22 20:55:00,156.725,156.78,156.695,156.765,1057800000.0
2009-06-22 21:00:00,156.76,157.045,156.745,157.005,1243800000.0
2009-06-22 21:05:00,157.005,157.03,156.94,156.965,1090000002.0
2009-06-22 21:10:00,156.965,157.045,156.93,156.935,1002600000.0
2009-06-22 21:15:00,156.935,157.035,156.92,157.025,688400001.0
2009-06-22 21:20:00,157.025,157.045,156.995,157.035,420800001.0
2009-06-22 21:25:00,157.035,157.045,156.935,156.97,550000000.0
2009-06-22 21:30:00,156.975,157.025,156.97,156.985,447800000.0
2009-06-22 21:35:00,156.985,157.05,156.985,157.05,580600000.0
2009-06-22 21:40:00,157.05,157.08,156.91,156.91,1078800000.0
2009-06-22 21:45:00,156.91,156.925,156.865,156.92,2119600001.0
2009-06-22 21:50:00,156.915,156.95,156.88,156.91,1497600001.0
2009-06-22 21:55:00,156.915,156.925,156.815,156.83,738000000.0
2009-06-22 22:00:00,156.82,156.84,156.64,156.685,1227400000.0
2009-06-22 22:05:00,156.685,156.74,156.645,156.665,766000000.0
2009-06-22 22:10:00,156.665,156.74,156.65,156.695,1035799999.0
2009-06-22 22:15:00,156.705,156.75,156.705,156.73,830000000.0
2009-06-22 22:20:00,156.74,156.785,156.735,156.785,281800000.0
2009-06-22 22:25:00,156.785,156.785,156.59,156.61,524100000.0
2009-06-22 22:30:00,156.625,156.63,156.57,156.61,655000000.0
2009-06-22 22:35:00,156.61,156.615,156.575,156.6,336400000.0
2009-06-22 22:40:00,156.605,156.66,156.6,156.66,222000000.0
2009-06-22 22:45:00,156.65,156.73,156.64,156.715,429400000.0
2009-06-22 22:50:00,156.715,156.75,156.67,156.73,230100000.0
2009-06-22 22:55:00,156.725,156.74,156.68,156.68,285400000.0
2009-06-22 23:00:00,156.68,156.68,156.56,156.57,75200000.0
2009-06-22 23:05:00,156.575,156.64,156.565,156.64,136800000.0
2009-06-22 23:10:00,156.635,156.705,156.625,156.68,43800000.0
2009-06-22 23:15:00,156.67,156.67,156.625,156.64,17000000.0
2009-06-22 23:20:00,156.64,156.665,156.63,156.65,65000000.0
2009-06-22 23:25:00,156.645,156.69,156.61,156.64,103200000.0
2009-06-22 23:30:00,156.645,156.74,156.645,156.71,154600000.0
2009-06-22 23:35:00,156.705,156.74,156.695,156.73,53400000.0
2009-06-22 23:40:00,156.72,156.875,156.71,156.74,58800000.0
2009-06-22 23:45:00,156.745,156.805,156.745,156.79,33000000.0
2009-06-22 23:50:00,156.79,156.815,156.755,156.775,50400000.0
2009-06-22 23:55:00,156.775,156.825,156.74,156.765,76800000.0
2009-06-23 00:00:00,156.745,156.765,156.66,156.705,57200000.0
2009-06-23 00:05:00,156.72,156.72,156.67,156.69,45600000.0
2009-06-23 00:10:00,156.685,156.745,156.665,156.745,55800000.0
2009-06-23 00:15:00,156.735,156.745,156.72,156.745,11200000.0
2009-06-23 00:20:00,156.745,156.76,156.69,156.695,58800000.0
2009-06-23 00:25:00,156.705,156.72,156.61,156.61,153200000.0
2009-06-23 00:30:00,156.61,156.625,156.59,156.625,138800000.0
2009-06-23 00:35:00,156.625,156.645,156.605,156.645,41200000.0
2009-06-23 00:40:00,156.645,156.68,156.64,156.64,75600000.0
2009-06-23 00:45:00,156.64,156.65,156.58,156.605,69800000.0
2009-06-23 00:50:00,156.6,156.63,156.585,156.605,69400000.0
2009-06-23 00:55:00,156.605,156.71,156.605,156.68,201000000.0
2009-06-23 01:00:00,156.685,156.755,156.685,156.7,225800000.0
2009-06-23 01:05:00,156.695,156.71,156.605,156.635,174200000.0
2009-06-23 01:10:00,156.625,156.625,156.51,156.525,268000000.0
2009-06-23 01:15:00,156.525,156.525,156.205,156.21,787200000.0
2009-06-23 01:20:00,156.215,156.345,156.215,156.275,386600000.0
2009-06-23 01:25:00,156.275,156.335,156.035,156.095,551400000.0
2009-06-23 01:30:00,156.1,156.115,155.955,156.1,724200000.0
2009-06-23 01:35:00,156.1,156.115,156.0,156.0,948000000.0
2009-06-23 01:40:00,156.0,156.0,155.8,155.875,1098800000.0
2009-06-23 01:45:00,155.88,155.955,155.685,155.74,881000000.0
2009-06-23 01:50:00,155.725,155.725,155.455,155.67,1099600000.0
2009-06-23 01:55:00,155.66,155.74,155.555,155.675,492800000.0
2009-06-23 02:00:00,155.675,155.86,155.645,155.84,580400000.0
2009-06-23 02:05:00,155.835,156.03,155.81,155.945,1129100000.0
2009-06-23 02:10:00,155.955,156.05,155.895,155.955,570700000.0
2009-06-23 02:15:00,155.955,155.965,155.79,155.805,524800000.0
2009-06-23 02:20:00,155.805,155.945,155.73,155.83,554700000.0
2009-06-23 02:25:00,155.825,155.825,155.6,155.775,801900000.0
2009-06-23 02:30:00,155.775,155.82,155.51,155.64,773000000.0
2009-06-23 02:35:00,155.64,155.67,155.555,155.63,684200000.0
2009-06-23 02:40:00,155.62,155.7,155.575,155.675,514400000.0
2009-06-23 02:45:00,155.675,155.77,155.675,155.725,232600000.0
2009-06-23 02:50:00,155.715,155.795,155.65,155.705,552400000.0
2009-06-23 02:55:00,155.69,155.715,155.515,155.525,729000000.0
2009-06-23 03:00:00,155.52,155.59,155.36,155.4,884800000.0
2009-06-23 03:05:00,155.4,155.405,155.225,155.325,850800000.0
2009-06-23 03:10:00,155.325,155.46,155.31,155.425,515800000.0
2009-06-23 03:15:00,155.42,155.455,155.33,155.33,580600000.0
2009-06-23 03:20:00,155.325,155.56,155.31,155.52,906200000.0
2009-06-23 03:25:00,155.52,155.54,155.47,155.54,446200000.0
2009-06-23 03:30:00,155.54,155.59,155.505,155.515,283400000.0
2009-06-23 03:35:00,155.515,155.54,155.34,155.43,520300000.0
2009-06-23 03:40:00,155.42,155.695,155.39,155.66,774400000.0
2009-06-23 03:45:00,155.66,155.735,155.575,155.665,807400000.0
2009-06-23 03:50:00,155.645,155.645,155.46,155.54,433600000.0
2009-06-23 03:55:00,155.535,155.56,155.505,155.505,364000000.0
2009-06-23 04:00:00,155.495,155.56,155.37,155.385,606200000.0
2009-06-23 04:05:00,155.385,155.47,155.3,155.305,374900000.0
2009-06-23 04:10:00,155.305,155.36,155.26,155.345,307200000.0
2009-06-23 04:15:00,155.35,155.41,155.29,155.315,497000000.0
2009-06-23 04:20:00,155.31,155.38,155.275,155.3,602800000.0
2009-06-23 04:25:00,155.3,155.335,154.935,155.015,1070300000.0
2009-06-23 04:30:00,155.0,155.04,154.885,154.955,1180600000.0
2009-06-23 04:35:00,154.97,154.975,154.8,154.805,1206600000.0
2009-06-23 04:40:00,154.805,154.855,154.75,154.81,1262400000.0
2009-06-23 04:45:00,154.8,155.025,154.795,154.955,721100000.0
2009-06-23 04:50:00,154.955,154.99,154.865,154.895,442400000.0
2009-06-23 04:55:00,154.895,154.925,154.87,154.925,345400000.0
2009-06-23 05:00:00,154.92,154.96,154.86,154.92,241200000.0
2009-06-23 05:05:00,154.925,154.925,154.785,154.785,258600000.0
2009-06-23 05:10:00,154.78,155.2,154.78,155.19,429400000.0
2009-06-23 05:15:00,155.19,155.205,155.095,155.185,405200000.0
2009-06-23 05:20:00,155.185,155.205,155.015,155.04,450000000.0
2009-06-23 05:25:00,155.03,155.17,155.0,155.15,482000000.0
2009-06-23 05:30:00,155.15,155.535,155.15,155.525,725400000.0
2009-06-23 05:35:00,155.535,155.555,155.485,155.5,796400000.0
2009-06-23 05:40:00,155.5,155.5,155.41,155.455,372800000.0
2009-06-23 05:45:00,155.46,155.72,155.45,155.68,607800000.0
2009-06-23 05:50:00,155.685,155.7,155.505,155.54,361200000.0
2009-06-23 05:55:00,155.54,155.54,155.465,155.47,289600000.0
2009-06-23 06:00:00,155.47,155.55,155.455,155.54,136800000.0
2009-06-23 06:05:00,155.54,155.64,155.49,155.49,255600000.0
2009-06-23 06:10:00,155.505,155.555,155.385,155.39,337400000.0
2009-06-23 06:15:00,155.39,155.4,155.305,155.32,435400000.0
2009-06-23 06:20:00,155.32,155.42,155.32,155.42,366800000.0
2009-06-23 06:25:00,155.425,155.46,155.395,155.45,254000000.0
2009-06-23 06:30:00,155.45,155.475,155.425,155.44,239200000.0
2009-06-23 06:35:00,155.44,155.575,155.43,155.575,285800000.0
2009-06-23 06:40:00,155.575,155.595,155.515,155.55,309000000.0
2009-06-23 06:45:00,155.55,155.64,155.55,155.58,418000000.0
2009-06-23 06:50:00,155.595,155.63,155.57,155.615,162600000.0
2009-06-23 06:55:00,155.615,155.615,155.56,155.575,206400000.0
2009-06-23 07:00:00,155.56,155.585,155.345,155.35,508000000.0
2009-06-23 07:05:00,155.34,155.345,155.26,155.285,292600000.0
2009-06-23 07:10:00,155.28,155.37,155.25,155.315,559600000.0
2009-06-23 07:15:00,155.315,155.445,155.25,155.355,583400000.0
2009-06-23 07:20:00,155.345,155.365,155.31,155.335,219000000.0
2009-06-23 07:25:00,155.33,155.365,155.32,155.355,170600000.0
2009-06-23 07:30:00,155.355,155.37,155.015,155.03,602000000.0
2009-06-23 07:35:00,155.04,155.075,154.985,155.01,471400000.0
2009-06-23 07:40:00,155.01,155.175,155.01,155.075,300800000.0
2009-06-23 07:45:00,155.08,155.085,154.86,154.91,892600000.0
2009-06-23 07:50:00,154.915,154.97,154.87,154.92,552400000.0
2009-06-23 07:55:00,154.93,155.07,154.745,154.76,900800000.0
2009-06-23 08:00:00,154.765,154.77,154.395,154.605,1162800000.0
2009-06-23 08:05:00,154.605,154.63,154.48,154.61,1506000000.0
2009-06-23 08:10:00,154.585,154.625,154.37,154.515,1499000000.0
2009-06-23 08:15:00,154.515,154.585,154.385,154.46,1359200001.0
2009-06-23 08:20:00,154.46,154.54,154.4,154.54,841400000.0
2009-06-23 08:25:00,154.54,154.705,154.49,154.675,1423400000.0
2009-06-23 08:30:00,154.695,155.125,154.68,154.93,1349800000.0
2009-06-23 08:35:00,154.92,155.29,154.9,155.16,1039200000.0
2009-06-23 08:40:00,155.16,155.17,154.86,154.885,1141000000.0
2009-06-23 08:45:00,154.875,155.08,154.78,155.08,783600000.0
2009-06-23 08:50:00,155.07,155.15,154.935,155.01,1134600000.0
2009-06-23 08:55:00,155.01,155.23,154.94,155.23,1320200000.0
2009-06-23 09:00:00,155.23,155.555,155.2,155.5,1569099999.0
2009-06-23 09:05:00,155.5,155.5,155.26,155.3,1559800000.0
2009-06-23 09:10:00,155.31,155.325,155.23,155.285,1171600000.0
2009-06-23 09:15:00,155.285,155.495,155.235,155.24,1059199999.0
2009-06-23 09:20:00,155.25,155.405,155.15,155.27,1629200000.0
2009-06-23 09:25:00,155.27,155.315,155.19,155.22,1573200000.0
2009-06-23 09:30:00,155.225,155.37,155.165,155.305,1966400000.0
2009-06-23 09:35:00,155.305,155.545,155.305,155.535,1579400000.0
2009-06-23 09:40:00,155.535,155.555,155.36,155.465,1703800000.0
2009-06-23 09:45:00,155.465,155.505,155.22,155.225,2090200000.0
2009-06-23 09:50:00,155.21,155.34,155.195,155.24,1399800000.0
2009-06-23 09:55:00,155.235,155.27,154.925,155.0,2053000000.0
2009-06-23 10:00:00,155.0,155.145,154.95,155.1,1584400000.0
2009-06-23 10:05:00,155.1,155.11,154.365,154.55,2232700001.0
2009-06-23 10:10:00,154.55,154.72,154.53,154.56,1482800000.0
2009-06-23 10:15:00,154.56,154.56,154.27,154.29,1281600000.0
2009-06-23 10:20:00,154.285,154.555,154.285,154.335,780800000.0
2009-06-23 10:25:00,154.33,154.405,154.075,154.08,1177400000.0
2009-06-23 10:30:00,154.08,154.47,154.06,154.46,1342800000.0
2009-06-23 10:35:00,154.455,154.535,154.4,154.48,1374000000.0
2009-06-23 10:40:00,154.48,154.705,154.44,154.705,1483600000.0
2009-06-23 10:45:00,154.705,154.83,154.57,154.72,2098000000.0
2009-06-23 10:50:00,154.715,154.735,154.64,154.675,1600199998.0
2009-06-23 10:55:00,154.67,154.795,154.65,154.76,1054900000.0
2009-06-23 11:00:00,154.755,154.985,154.7,154.93,1992000000.0
2009-06-23 11:05:00,154.92,155.03,154.835,154.96,1865400000.0
2009-06-23 11:10:00,154.965,155.18,154.95,155.12,1717200000.0
2009-06-23 11:15:00,155.12,155.125,155.02,155.03,1515000000.0
2009-06-23 11:20:00,155.03,155.105,154.95,155.0,1569800000.0
2009-06-23 11:25:00,155.0,155.13,154.985,155.085,1626800000.0
2009-06-23 11:30:00,155.085,155.085,154.99,155.015,1763000000.0
2009-06-23 11:35:00,155.02,155.08,154.94,154.955,1433800000.0
2009-06-23 11:40:00,154.95,154.955,154.845,154.86,1564399997.0
2009-06-23 11:45:00,154.86,154.86,154.76,154.84,1546200000.0
2009-06-23 11:50:00,154.835,154.875,154.66,154.66,1658800003.0
2009-06-23 11:55:00,154.66,154.755,154.61,154.735,1330200000.0
2009-06-23 12:00:00,154.745,154.805,154.67,154.775,1258800000.0
2009-06-23 12:05:00,154.775,155.05,154.745,155.02,1499600000.0
2009-06-23 12:10:00,155.025,155.34,154.97,155.095,2246400000.0
2009-06-23 12:15:00,155.095,155.355,155.09,155.28,1512000000.0
2009-06-23 12:20:00,155.28,155.285,155.12,155.17,1612000000.0
2009-06-23 12:25:00,155.175,155.175,155.015,155.09,1854800000.0
2009-06-23 12:30:00,155.09,155.255,155.015,155.25,1314200000.0
2009-06-23 12:35:00,155.25,155.645,155.25,155.535,1855199999.0
2009-06-23 12:40:00,155.535,155.6,155.435,155.545,1808200000.0
2009-06-23 12:45:00,155.55,155.965,155.54,155.955,1413400000.0
2009-06-23 12:50:00,155.955,155.975,155.72,155.72,1935000000.0
2009-06-23 12:55:00,155.72,155.76,155.675,155.705,1708000000.0
2009-06-23 13:00:00,155.715,155.72,155.565,155.62,1620000000.0
2009-06-23 13:05:00,155.62,155.62,155.51,155.51,1207200000.0
2009-06-23 13:10:00,155.51,155.535,155.4,155.49,1625800001.0
2009-06-23 13:15:00,155.485,155.585,155.46,155.52,1011000000.0
2009-06-23 13:20:00,155.53,155.825,155.53,155.77,1841400000.0
2009-06-23 13:25:00,155.76,155.84,155.635,155.835,2061000000.0
2009-06-23 13:30:00,155.85,155.905,155.68,155.805,1787400000.0
2009-06-23 13:35:00,155.815,155.915,155.735,155.85,1842200000.0
2009-06-23 13:40:00,155.85,155.955,155.825,155.91,1091000000.0
2009-06-23 13:45:00,155.91,155.915,155.73,155.73,1226200000.0
2009-06-23 13:50:00,155.73,155.83,155.725,155.765,1442100000.0
2009-06-23 13:55:00,155.8,155.85,155.67,155.725,1352600000.0
2009-06-23 14:00:00,155.72,155.83,155.615,155.615,1137600000.0
2009-06-23 14:05:00,155.615,155.63,155.43,155.48,1182800001.0
2009-06-23 14:10:00,155.48,155.715,155.46,155.695,1286800000.0
2009-06-23 14:15:00,155.695,155.995,155.695,155.98,1465800000.0
2009-06-23 14:20:00,155.97,156.2,155.935,156.195,1468600000.0
2009-06-23 14:25:00,156.19,156.26,156.035,156.15,1357600000.0
2009-06-23 14:30:00,156.15,156.32,156.05,156.205,1709000000.0
2009-06-23 14:35:00,156.165,156.525,156.085,156.435,2029800000.0
2009-06-23 14:40:00,156.435,156.46,156.365,156.395,1633800000.0
2009-06-23 14:45:00,156.4,156.855,156.39,156.79,1913400001.0
2009-06-23 14:50:00,156.79,156.825,156.675,156.745,2137400000.0
2009-06-23 14:55:00,156.75,156.765,156.58,156.595,1435400000.0
2009-06-23 15:00:00,156.6,156.8,156.595,156.79,2121200000.0
2009-06-23 15:05:00,156.8,156.8,156.6,156.66,1836400000.0
2009-06-23 15:10:00,156.66,156.67,156.415,156.415,1294000000.0
2009-06-23 15:15:00,156.425,156.44,156.145,156.145,1718600000.0
2009-06-23 15:20:00,156.145,156.48,156.145,156.3,1097000000.0
2009-06-23 15:25:00,156.3,156.56,156.3,156.415,1541800000.0
2009-06-23 15:30:00,156.405,156.44,156.29,156.395,1564600000.0
2009-06-23 15:35:00,156.395,156.67,156.385,156.51,1527900000.0
2009-06-23 15:40:00,156.51,156.58,156.29,156.31,1743400000.0
2009-06-23 15:45:00,156.31,156.445,156.2,156.3,1652499999.0
2009-06-23 15:50:00,156.3,156.405,156.275,156.35,1639600000.0
2009-06-23 15:55:00,156.35,156.455,156.305,156.455,1710800000.0
2009-06-23 16:00:00,156.45,156.45,155.93,156.305,2247000000.0
2009-06-23 16:05:00,156.31,156.4,156.07,156.155,1754800000.0
2009-06-23 16:10:00,156.16,156.165,155.745,155.75,1504600000.0
2009-06-23 16:15:00,155.745,155.905,155.7,155.77,1878900001.0
2009-06-23 16:20:00,155.765,155.95,155.74,155.8,1439800000.0
2009-06-23 16:25:00,155.8,155.835,155.615,155.615,1813599999.0
2009-06-23 16:30:00,155.615,155.7,155.495,155.69,1670200000.0
2009-06-23 16:35:00,155.695,155.76,155.49,155.49,1128800000.0
2009-06-23 16:40:00,155.49,155.52,155.335,155.355,1166600000.0
2009-06-23 16:45:00,155.355,155.355,155.19,155.305,1387400000.0
2009-06-23 16:50:00,155.3,155.43,155.245,155.38,1510400000.0
2009-06-23 16:55:00,155.38,155.56,155.315,155.415,1666400000.0
2009-06-23 17:00:00,155.415,155.43,155.085,155.14,1758400002.0
2009-06-23 17:05:00,155.14,155.145,154.98,154.99,1602600000.0
2009-06-23 17:10:00,154.99,155.035,154.89,154.96,1663600000.0
2009-06-23 17:15:00,154.96,155.285,154.945,155.27,1900600000.0
2009-06-23 17:20:00,155.275,155.35,155.21,155.345,1355800000.0
2009-06-23 17:25:00,155.34,155.58,155.305,155.47,1296800000.0
2009-06-23 17:30:00,155.47,155.78,155.46,155.775,1506999999.0
2009-06-23 17:35:00,155.785,155.945,155.78,155.805,1816400000.0
2009-06-23 17:40:00,155.805,155.83,155.64,155.725,2422000000.0
2009-06-23 17:45:00,155.725,155.76,155.62,155.75,1523600000.0
2009-06-23 17:50:00,155.745,155.885,155.735,155.81,1418800000.0
2009-06-23 17:55:00,155.805,155.895,155.73,155.765,2124800000.0
2009-06-23 18:00:00,155.775,155.915,155.77,155.845,1528100000.0
2009-06-23 18:05:00,155.845,156.095,155.785,156.07,2449800000.0
2009-06-23 18:10:00,156.08,156.09,155.845,155.985,2158600000.0
2009-06-23 18:15:00,155.985,156.01,155.88,155.995,1958200000.0
2009-06-23 18:20:00,155.985,156.125,155.935,156.015,1293000000.0
2009-06-23 18:25:00,156.01,156.075,155.92,155.925,1138400000.0
2009-06-23 18:30:00,155.925,155.935,155.685,155.875,2138899999.0
2009-06-23 18:35:00,155.865,156.06,155.81,155.98,2326399999.0
2009-06-23 18:40:00,155.985,156.07,155.915,156.07,2473999999.0
2009-06-23 18:45:00,156.07,156.24,155.99,156.175,2035200001.0
2009-06-23 18:50:00,156.175,156.225,156.135,156.195,1766600000.0
2009-06-23 18:55:00,156.195,156.345,156.15,156.285,1515200000.0
2009-06-23 19:00:00,156.285,156.315,156.165,156.3,1844600000.0
2009-06-23 19:05:00,156.3,156.455,156.26,156.455,1578399999.0
2009-06-23 19:10:00,156.455,156.605,156.4,156.56,1772600000.0
2009-06-23 19:15:00,156.56,156.585,156.48,156.585,1567000000.0
2009-06-23 19:20:00,156.6,156.645,156.545,156.555,1142000000.0
2009-06-23 19:25:00,156.555,156.555,156.405,156.41,1286999998.0
2009-06-23 19:30:00,156.415,156.55,156.4,156.52,1465199999.0
2009-06-23 19:35:00,156.52,156.57,156.49,156.57,1007199996.0
2009-06-23 19:40:00,156.57,156.6,156.525,156.56,1345400000.0
2009-06-23 19:45:00,156.565,156.565,156.39,156.49,1093300000.0
2009-06-23 19:50:00,156.49,156.62,156.455,156.48,1594600000.0
2009-06-23 19:55:00,156.47,156.505,156.4,156.4,1420599999.0
2009-06-23 20:00:00,156.385,156.4,156.315,156.365,1662599998.0
2009-06-23 20:05:00,156.365,156.465,156.365,156.46,1486799998.0
2009-06-23 20:10:00,156.465,156.725,156.45,156.655,2293000000.0
2009-06-23 20:15:00,156.66,156.745,156.64,156.64,1998399998.0
2009-06-23 20:20:00,156.645,156.735,156.635,156.67,1198599999.0
2009-06-23 20:25:00,156.67,156.685,156.59,156.605,1187200000.0
2009-06-23 20:30:00,156.6,156.65,156.59,156.61,770600000.0
2009-06-23 20:35:00,156.61,156.61,156.555,156.565,796600000.0
2009-06-23 20:40:00,156.56,156.7,156.54,156.545,1796799998.0
2009-06-23 20:45:00,156.54,156.705,156.53,156.68,1464800000.0
2009-06-23 20:50:00,156.675,156.76,156.66,156.735,1223200000.0
2009-06-23 20:55:00,156.735,156.76,156.665,156.735,1774000001.0
2009-06-23 21:00:00,156.735,156.745,156.615,156.66,402400000.0
2009-06-23 21:05:00,156.665,156.685,156.6,156.6,738199999.0
2009-06-23 21:10:00,156.595,156.72,156.58,156.675,891400000.0
2009-06-23 21:15:00,156.68,156.715,156.66,156.695,422400000.0
2009-06-23 21:20:00,156.695,156.705,156.64,156.67,575400000.0
2009-06-23 21:25:00,156.67,156.78,156.625,156.77,443000000.0
2009-06-23 21:30:00,156.77,156.79,156.68,156.715,1203600000.0
2009-06-23 21:35:00,156.715,156.74,156.63,156.655,1266800000.0
2009-06-23 21:40:00,156.655,156.765,156.655,156.725,864800000.0
2009-06-23 21:45:00,156.725,156.825,156.72,156.805,654000000.0
2009-06-23 21:50:00,156.805,156.82,156.695,156.71,698800000.0
2009-06-23 21:55:00,156.71,156.75,156.7,156.725,383400000.0
2009-06-23 22:00:00,156.74,156.745,156.62,156.68,413800000.0
2009-06-23 22:05:00,156.67,156.77,156.67,156.71,277100000.0
2009-06-23 22:10:00,156.725,156.73,156.675,156.71,126000000.0
2009-06-23 22:15:00,156.71,156.75,156.695,156.705,383000000.0
2009-06-23 22:20:00,156.705,156.755,156.695,156.745,308400000.0
2009-06-23 22:25:00,156.745,156.745,156.7,156.7,195000000.0
2009-06-23 22:30:00,156.695,156.72,156.64,156.67,243600000.0
2009-06-23 22:35:00,156.67,156.705,156.631,156.7,105000000.0
2009-06-23 22:40:00,156.685,156.74,156.675,156.695,278800000.0
2009-06-23 22:45:00,156.705,156.73,156.675,156.695,250200000.0
2009-06-23 22:50:00,156.695,156.705,156.6,156.62,231800000.0
2009-06-23 22:55:00,156.635,156.7,156.62,156.64,195800000.0
2009-06-23 23:00:00,156.63,156.695,156.63,156.67,213600000.0
2009-06-23 23:05:00,156.66,156.675,156.595,156.66,76400000.0
2009-06-23 23:10:00,156.66,156.66,156.565,156.59,120000000.0
2009-06-23 23:15:00,156.59,156.7,156.585,156.685,153800000.0
2009-06-23 23:20:00,156.685,156.7,156.65,156.68,152200000.0
2009-06-23 23:25:00,156.685,156.69,156.645,156.66,134400000.0
2009-06-23 23:30:00,156.66,156.71,156.65,156.66,227200000.0
2009-06-23 23:35:00,156.665,156.665,156.6,156.625,188600000.0
2009-06-23 23:40:00,156.63,156.65,156.62,156.635,52000000.0
2009-06-23 23:45:00,156.635,156.675,156.635,156.665,72000000.0
2009-06-23 23:50:00,156.665,156.67,156.64,156.66,34600000.0
2009-06-23 23:55:00,156.665,156.71,156.605,156.65,60400000.0
2009-06-24 00:00:00,156.65,156.655,156.585,156.63,59000000.0
2009-06-24 00:05:00,156.625,156.7,156.595,156.695,43200000.0
2009-06-24 00:10:00,156.685,156.695,156.635,156.67,16400000.0
2009-06-24 00:15:00,156.635,156.675,156.555,156.59,66200000.0
2009-06-24 00:20:00,156.58,156.595,156.555,156.57,75000000.0
2009-06-24 00:25:00,156.58,156.58,156.35,156.435,152800000.0
2009-06-24 00:30:00,156.425,156.45,156.375,156.38,125400000.0
2009-06-24 00:35:00,156.38,156.41,156.38,156.38,112600000.0
2009-06-24 00:40:00,156.38,156.38,156.25,156.255,213400000.0
2009-06-24 00:45:00,156.255,156.285,156.145,156.2,273800000.0
2009-06-24 00:50:00,156.2,156.22,156.135,156.205,129000000.0
2009-06-24 00:55:00,156.205,156.36,156.2,156.355,216400000.0
2009-06-24 01:00:00,156.355,156.445,156.355,156.375,184800000.0
2009-06-24 01:05:00,156.375,156.425,156.375,156.415,126400000.0
2009-06-24 01:10:00,156.415,156.425,156.255,156.285,274000000.0
2009-06-24 01:15:00,156.28,156.33,156.205,156.265,279600000.0
2009-06-24 01:20:00,156.26,156.315,156.25,156.275,156800000.0
2009-06-24 01:25:00,156.275,156.275,156.17,156.22,167400000.0
2009-06-24 01:30:00,156.22,156.28,156.22,156.26,148600000.0
2009-06-24 01:35:00,156.245,156.34,156.245,156.325,203000000.0
2009-06-24 01:40:00,156.325,156.445,156.32,156.415,216000000.0
2009-06-24 01:45:00,156.43,156.49,156.39,156.44,643600000.0
2009-06-24 01:50:00,156.44,156.525,156.32,156.49,534400000.0
2009-06-24 01:55:00,156.49,156.73,156.485,156.715,747200000.0
2009-06-24 02:00:00,156.715,156.72,156.635,156.685,704800000.0
2009-06-24 02:05:00,156.685,157.15,156.67,157.125,1260600000.0
2009-06-24 02:10:00,157.125,157.145,156.895,157.04,1178000000.0
2009-06-24 02:15:00,157.055,157.055,156.885,156.915,767800000.0
2009-06-24 02:20:00,156.915,156.98,156.845,156.93,771400000.0
2009-06-24 02:25:00,156.935,157.06,156.935,156.955,540200000.0
2009-06-24 02:30:00,156.96,157.005,156.89,156.99,659200000.0
2009-06-24 02:35:00,156.99,157.025,156.97,157.0,934200000.0
2009-06-24 02:40:00,157.0,157.015,156.89,157.01,1267800000.0
2009-06-24 02:45:00,157.01,157.035,156.955,156.995,507200000.0
2009-06-24 02:50:00,156.99,157.15,156.865,156.89,787400000.0
2009-06-24 02:55:00,156.885,156.935,156.83,156.88,610400001.0
2009-06-24 03:00:00,156.875,156.875,156.7,156.785,595200000.0
2009-06-24 03:05:00,156.8,156.835,156.785,156.83,446000000.0
2009-06-24 03:10:00,156.825,156.825,156.625,156.69,820400000.0
2009-06-24 03:15:00,156.69,156.695,156.59,156.615,443200000.0
2009-06-24 03:20:00,156.615,156.665,156.555,156.555,515000000.0
2009-06-24 03:25:00,156.565,156.585,156.435,156.525,932800000.0
2009-06-24 03:30:00,156.52,156.56,156.44,156.545,766600000.0
2009-06-24 03:35:00,156.545,156.71,156.54,156.7,419200000.0
2009-06-24 03:40:00,156.695,156.695,156.56,156.565,349200000.0
2009-06-24 03:45:00,156.56,156.66,156.555,156.66,575200000.0
2009-06-24 03:50:00,156.66,156.755,156.65,156.69,710200000.0
2009-06-24 03:55:00,156.69,156.815,156.68,156.68,950000000.0
2009-06-24 04:00:00,156.68,156.76,156.655,156.75,1008200000.0
2009-06-24 04:05:00,156.75,156.765,156.72,156.735,473200000.0
2009-06-24 04:10:00,156.73,156.83,156.71,156.8,730600000.0
2009-06-24 04:15:00,156.805,156.855,156.695,156.815,688000000.0
2009-06-24 04:20:00,156.815,156.835,156.765,156.825,370000000.0
2009-06-24 04:25:00,156.83,156.905,156.8,156.895,421600000.0
2009-06-24 04:30:00,156.895,156.945,156.865,156.865,521200000.0
2009-06-24 04:35:00,156.865,156.94,156.84,156.89,664400000.0
2009-06-24 04:40:00,156.9,156.955,156.885,156.935,545400000.0
2009-06-24 04:45:00,156.935,156.99,156.92,156.94,451800000.0
2009-06-24 04:50:00,156.94,157.05,156.94,156.985,520200000.0
2009-06-24 04:55:00,156.98,157.12,156.98,157.015,756200000.0
2009-06-24 05:00:00,156.99,157.09,156.98,157.08,519600000.0
2009-06-24 05:05:00,157.075,157.265,157.065,157.24,490400000.0
2009-06-24 05:10:00,157.24,157.245,157.135,157.23,692400000.0
2009-06-24 05:15:00,157.23,157.315,157.175,157.22,892200000.0
2009-06-24 05:20:00,157.22,157.22,157.135,157.2,654000000.0
2009-06-24 05:25:00,157.195,157.225,157.145,157.225,468600000.0
2009-06-24 05:30:00,157.22,157.415,157.205,157.345,662000000.0
2009-06-24 05:35:00,157.36,157.36,157.15,157.21,653000000.0
2009-06-24 05:40:00,157.21,157.285,157.2,157.27,667800000.0
2009-06-24 05:45:00,157.27,157.325,157.27,157.27,563600000.0
2009-06-24 05:50:00,157.265,157.355,157.24,157.325,602200000.0
2009-06-24 05:55:00,157.325,157.325,157.275,157.28,537200000.0
2009-06-24 06:00:00,157.28,157.29,157.245,157.245,377000000.0
2009-06-24 06:05:00,157.245,157.26,157.2,157.205,332600000.0
2009-06-24 06:10:00,157.205,157.28,157.185,157.275,631800000.0
2009-06-24 06:15:00,157.275,157.275,157.15,157.235,706600000.0
2009-06-24 06:20:00,157.235,157.32,157.185,157.32,636000000.0
2009-06-24 06:25:00,157.32,157.405,157.275,157.375,314000000.0
2009-06-24 06:30:00,157.375,157.53,157.355,157.51,942400000.0
2009-06-24 06:35:00,157.52,157.53,157.43,157.505,437200000.0
2009-06-24 06:40:00,157.51,157.54,157.35,157.35,532800000.0
2009-06-24 06:45:00,157.35,157.45,157.35,157.45,721000000.0
2009-06-24 06:50:00,157.45,157.49,157.415,157.44,484200000.0
2009-06-24 06:55:00,157.44,157.445,157.395,157.43,162600000.0
2009-06-24 07:00:00,157.42,157.45,157.38,157.415,372200000.0
2009-06-24 07:05:00,157.415,157.535,157.415,157.525,569200000.0
2009-06-24 07:10:00,157.525,157.575,157.495,157.5,278600000.0
2009-06-24 07:15:00,157.495,157.53,157.47,157.515,352200000.0
2009-06-24 07:20:00,157.515,157.53,157.485,157.51,191600000.0
2009-06-24 07:25:00,157.51,157.51,157.475,157.48,157800000.0
2009-06-24 07:30:00,157.48,157.57,157.475,157.545,393600000.0
2009-06-24 07:35:00,157.545,157.57,157.49,157.49,515800000.0
2009-06-24 07:40:00,157.49,157.505,156.985,157.025,624800000.0
2009-06-24 07:45:00,157.09,157.285,157.09,157.28,1047400000.0
2009-06-24 07:50:00,157.27,157.515,157.235,157.5,1310400000.0
2009-06-24 07:55:00,157.505,157.53,157.3,157.335,530600000.0
2009-06-24 08:00:00,157.345,157.465,157.135,157.135,965200000.0
2009-06-24 08:05:00,157.135,157.24,157.055,157.135,635800000.0
2009-06-24 08:10:00,157.135,157.22,157.125,157.215,764000000.0
2009-06-24 08:15:00,157.215,157.24,157.0,157.09,764800000.0
2009-06-24 08:20:00,157.09,157.195,157.055,157.195,1019200000.0
2009-06-24 08:25:00,157.185,157.62,157.18,157.475,1723800000.0
2009-06-24 08:30:00,157.475,157.585,157.44,157.535,1617000001.0
2009-06-24 08:35:00,157.535,157.595,157.465,157.485,1854799999.0
2009-06-24 08:40:00,157.48,157.62,157.435,157.53,1705200000.0
2009-06-24 08:45:00,157.51,157.51,157.26,157.29,1258000000.0
2009-06-24 08:50:00,157.29,157.485,157.21,157.485,1099000000.0
2009-06-24 08:55:00,157.485,157.58,157.45,157.525,1095400000.0
2009-06-24 09:00:00,157.515,157.53,157.225,157.455,2079600002.0
2009-06-24 09:05:00,157.45,157.535,157.375,157.53,1555400000.0
2009-06-24 09:10:00,157.53,157.575,157.32,157.35,2001000000.0
2009-06-24 09:15:00,157.335,157.41,157.305,157.37,1040000000.0
2009-06-24 09:20:00,157.37,157.545,157.325,157.36,1317200000.0
2009-06-24 09:25:00,157.365,157.64,157.34,157.64,1181200000.0
2009-06-24 09:30:00,157.63,157.76,157.62,157.66,2048400000.0
2009-06-24 09:35:00,157.66,157.75,157.44,157.715,1834400000.0
2009-06-24 09:40:00,157.71,157.85,157.67,157.75,2285400001.0
2009-06-24 09:45:00,157.75,157.895,157.72,157.79,2005400000.0
2009-06-24 09:50:00,157.78,157.81,157.555,157.605,1728400000.0
2009-06-24 09:55:00,157.58,157.855,157.555,157.855,1297000000.0
2009-06-24 10:00:00,157.855,157.9,157.695,157.71,973200000.0
2009-06-24 10:05:00,157.71,158.025,157.71,157.965,1757200000.0
2009-06-24 10:10:00,157.96,158.225,157.955,158.21,1936200000.0
2009-06-24 10:15:00,158.21,158.235,158.11,158.22,1817200001.0
2009-06-24 10:20:00,158.23,158.27,158.005,158.07,1646600000.0
2009-06-24 10:25:00,158.05,158.215,157.99,158.135,1641600000.0
2009-06-24 10:30:00,158.135,158.165,157.935,157.965,1330100000.0
2009-06-24 10:35:00,157.965,158.01,157.92,157.945,2117799999.0
2009-06-24 10:40:00,157.945,157.945,157.78,157.855,1550400001.0
2009-06-24 10:45:00,157.84,157.86,157.7,157.74,1694000000.0
2009-06-24 10:50:00,157.74,157.74,157.445,157.495,1350400000.0
2009-06-24 10:55:00,157.495,157.625,157.445,157.515,1575200001.0
2009-06-24 11:00:00,157.51,157.72,157.475,157.5,2224400000.0
2009-06-24 11:05:00,157.5,157.65,157.485,157.635,1373200000.0
2009-06-24 11:10:00,157.635,157.885,157.625,157.785,1159200000.0
2009-06-24 11:15:00,157.785,157.805,157.54,157.61,1420000000.0
2009-06-24 11:20:00,157.61,157.845,157.6,157.73,1609200000.0
2009-06-24 11:25:00,157.725,157.945,157.725,157.795,1839599999.0
2009-06-24 11:30:00,157.795,157.94,157.78,157.855,1677200000.0
2009-06-24 11:35:00,157.855,157.88,157.77,157.87,1461999999.0
2009-06-24 11:40:00,157.875,157.96,157.78,157.89,1971000000.0
2009-06-24 11:45:00,157.89,157.935,157.795,157.86,1486800000.0
2009-06-24 11:50:00,157.86,157.89,157.69,157.71,1771200000.0
2009-06-24 11:55:00,157.695,157.82,157.655,157.82,1216600000.0
2009-06-24 12:00:00,157.82,157.905,157.635,157.72,1510800000.0
2009-06-24 12:05:00,157.72,157.79,157.6,157.6,1208200000.0
2009-06-24 12:10:00,157.6,157.725,157.545,157.665,1327800000.0
2009-06-24 12:15:00,157.67,157.755,157.605,157.725,931200000.0
2009-06-24 12:20:00,157.725,157.77,157.675,157.745,1362000000.0
2009-06-24 12:25:00,157.745,157.83,157.695,157.825,1700200000.0
2009-06-24 12:30:00,157.815,157.865,157.655,157.71,1363400000.0
2009-06-24 12:35:00,157.71,157.75,157.655,157.75,863000000.0
2009-06-24 12:40:00,157.755,157.905,157.68,157.84,1025000000.0
2009-06-24 12:45:00,157.84,157.84,157.61,157.68,1514000000.0
2009-06-24 12:50:00,157.685,157.71,157.56,157.65,1518200000.0
2009-06-24 12:55:00,157.65,157.75,157.6,157.68,1788800000.0
2009-06-24 13:00:00,157.685,157.79,157.62,157.71,1781200000.0
2009-06-24 13:05:00,157.71,157.78,157.68,157.73,681800000.0
2009-06-24 13:10:00,157.73,157.765,157.615,157.69,1382200000.0
2009-06-24 13:15:00,157.685,157.855,157.59,157.6,1857600000.0
2009-06-24 13:20:00,157.6,157.725,157.55,157.67,1652800000.0
2009-06-24 13:25:00,157.67,157.74,157.575,157.695,1975200000.0
2009-06-24 13:30:00,157.675,157.68,157.445,157.63,1945600000.0
2009-06-24 13:35:00,157.625,157.735,157.535,157.685,1272400000.0
2009-06-24 13:40:00,157.685,157.74,157.395,157.435,1922700000.0
2009-06-24 13:45:00,157.435,157.51,157.285,157.51,1319900000.0
2009-06-24 13:50:00,157.51,157.715,157.505,157.715,1351800000.0
2009-06-24 13:55:00,157.72,157.94,157.65,157.65,1549600000.0
2009-06-24 14:00:00,157.645,157.815,157.62,157.785,1604200000.0
2009-06-24 14:05:00,157.785,157.865,157.735,157.805,1400000000.0
2009-06-24 14:10:00,157.805,157.865,157.495,157.535,1814600001.0
2009-06-24 14:15:00,157.535,157.71,157.525,157.6,1258200000.0
2009-06-24 14:20:00,157.6,157.6,157.38,157.465,1279800000.0
2009-06-24 14:25:00,157.475,157.565,157.435,157.485,1399400000.0
2009-06-24 14:30:00,157.45,158.185,157.45,158.04,2049600000.0
2009-06-24 14:35:00,158.04,158.08,157.745,157.795,1746199999.0
2009-06-24 14:40:00,157.795,157.92,157.78,157.82,1589800001.0
2009-06-24 14:45:00,157.815,157.93,157.795,157.84,1518200000.0
2009-06-24 14:50:00,157.83,157.985,157.795,157.975,1824700000.0
2009-06-24 14:55:00,157.98,158.15,157.95,158.085,1556800001.0
2009-06-24 15:00:00,158.085,158.13,157.88,157.905,1680200000.0
2009-06-24 15:05:00,157.92,158.04,157.89,158.005,1952600000.0
2009-06-24 15:10:00,157.98,158.025,157.955,157.97,1778400000.0
2009-06-24 15:15:00,157.97,157.97,157.795,157.83,1467200000.0
2009-06-24 15:20:00,157.82,157.895,157.8,157.81,1616599998.0
2009-06-24 15:25:00,157.81,157.87,157.78,157.8,1181400000.0
2009-06-24 15:30:00,157.8,157.845,157.61,157.635,1420200001.0
2009-06-24 15:35:00,157.635,157.855,157.63,157.745,2193800000.0
2009-06-24 15:40:00,157.755,157.77,157.295,157.48,2160000000.0
2009-06-24 15:45:00,157.48,157.48,157.19,157.37,2340000001.0
2009-06-24 15:50:00,157.37,157.53,157.31,157.525,2526200000.0
2009-06-24 15:55:00,157.525,157.525,157.27,157.28,1933800003.0
2009-06-24 16:00:00,157.275,157.45,157.17,157.385,2296800000.0
2009-06-24 16:05:00,157.4,157.485,157.265,157.435,2064000000.0
2009-06-24 16:10:00,157.435,157.63,157.43,157.535,2012200000.0
2009-06-24 16:15:00,157.535,157.705,157.52,157.645,1653400000.0
2009-06-24 16:20:00,157.645,157.76,157.615,157.63,2167800000.0
2009-06-24 16:25:00,157.615,157.64,157.545,157.55,1765800000.0
2009-06-24 16:30:00,157.555,157.665,157.55,157.635,1836200000.0
2009-06-24 16:35:00,157.635,157.745,157.545,157.655,1894300000.0
2009-06-24 16:40:00,157.65,157.7,157.585,157.6,1766800001.0
2009-06-24 16:45:00,157.6,157.645,157.52,157.605,1689600000.0
2009-06-24 16:50:00,157.61,157.72,157.485,157.485,1954200000.0
2009-06-24 16:55:00,157.485,157.53,157.12,157.15,2310000000.0
2009-06-24 17:00:00,157.15,157.385,157.135,157.305,2172200000.0
2009-06-24 17:05:00,157.29,157.31,157.115,157.225,1948200000.0
2009-06-24 17:10:00,157.225,157.315,157.225,157.26,1578800000.0
2009-06-24 17:15:00,157.255,157.34,157.175,157.33,1719600000.0
2009-06-24 17:20:00,157.325,157.395,157.295,157.33,983200000.0
2009-06-24 17:25:00,157.34,157.41,157.24,157.275,1274199999.0
2009-06-24 17:30:00,157.27,157.365,157.215,157.365,1447600000.0
2009-06-24 17:35:00,157.365,157.39,157.24,157.345,1380000000.0
2009-06-24 17:40:00,157.345,157.355,157.21,157.35,1471200000.0
2009-06-24 17:45:00,157.35,157.355,157.18,157.185,1442400002.0
2009-06-24 17:50:00,157.19,157.27,157.185,157.195,1410600000.0
2009-06-24 17:55:00,157.18,157.23,157.13,157.215,1792799999.0
2009-06-24 18:00:00,157.215,157.23,157.125,157.23,1318600000.0
2009-06-24 18:05:00,157.23,157.23,157.125,157.18,858800000.0
2009-06-24 18:10:00,157.19,157.225,157.1,157.195,1528799999.0
2009-06-24 18:15:00,157.185,157.285,157.08,157.28,2688500001.0
2009-06-24 18:20:00,157.275,157.36,157.215,157.3,2921200000.0
2009-06-24 18:25:00,157.305,157.455,157.24,157.285,2256200000.0
2009-06-24 18:30:00,157.28,157.425,157.245,157.395,2177400001.0
2009-06-24 18:35:00,157.395,157.395,156.975,156.975,1113400000.0
2009-06-24 18:40:00,156.975,157.09,156.9,157.05,924800000.0
2009-06-24 18:45:00,157.05,157.075,156.945,157.05,1188600000.0
2009-06-24 18:50:00,157.045,157.215,157.025,157.145,781000000.0
2009-06-24 18:55:00,157.15,157.23,157.14,157.2,500600000.0
2009-06-24 19:00:00,157.195,157.195,157.06,157.1,804200000.0
2009-06-24 19:05:00,157.095,157.125,157.025,157.125,873800000.0
2009-06-24 19:10:00,157.125,157.18,157.015,157.18,930800002.0
2009-06-24 19:15:00,157.185,157.21,157.08,157.175,884800000.0
2009-06-24 19:20:00,157.175,157.23,157.11,157.135,621400000.0
2009-06-24 19:25:00,157.14,157.18,157.115,157.145,584200000.0
2009-06-24 19:30:00,157.13,157.18,157.1,157.16,796600000.0
2009-06-24 19:35:00,157.165,157.205,157.14,157.19,367000000.0
2009-06-24 19:40:00,157.19,157.19,157.11,157.145,347200000.0
2009-06-24 19:45:00,157.16,157.185,156.985,156.99,949000000.0
2009-06-24 19:50:00,156.98,157.1,156.975,157.04,732600000.0
2009-06-24 19:55:00,157.04,157.09,156.975,157.065,400400000.0
2009-06-24 20:00:00,157.065,157.09,156.97,157.07,948000000.0
2009-06-24 20:05:00,157.065,157.09,156.945,156.99,815600000.0
2009-06-24 20:10:00,157.0,157.072,156.925,157.065,614000000.0
2009-06-24 20:15:00,156.96,157.76,156.895,157.065,759200000.0
2009-06-24 20:20:00,157.045,157.54,156.89,157.14,1310400000.0
2009-06-24 20:25:00,157.135,157.51,157.035,157.22,1449300000.0
2009-06-24 20:30:00,157.21,157.28,157.065,157.185,1418400001.0
2009-06-24 20:35:00,157.185,157.19,156.78,156.83,1292200000.0
2009-06-24 20:40:00,156.84,157.015,156.765,157.015,1124000000.0
2009-06-24 20:45:00,157.03,157.17,156.985,156.99,856000000.0
2009-06-24 20:50:00,156.99,157.17,156.97,157.08,883400000.0
2009-06-24 20:55:00,157.075,157.285,157.025,157.13,912000000.0
2009-06-24 21:00:00,157.125,157.295,157.085,157.2,744400000.0
2009-06-24 21:05:00,157.205,157.205,156.88,156.925,812800000.0
2009-06-24 21:10:00,156.905,156.91,156.705,156.77,617000000.0
2009-06-24 21:15:00,156.765,156.845,156.7,156.83,798400000.0
2009-06-24 21:20:00,156.835,156.975,156.815,156.915,467400000.0
2009-06-24 21:25:00,156.925,157.1,156.915,157.01,477600000.0
2009-06-24 21:30:00,157.005,157.08,156.98,157.01,365200000.0
2009-06-24 21:35:00,157.01,157.02,156.795,156.84,590800000.0
2009-06-24 21:40:00,156.84,156.84,156.655,156.81,662800000.0
2009-06-24 21:45:00,156.805,157.095,156.79,157.04,881800000.0
2009-06-24 21:50:00,157.045,157.07,156.865,156.95,589600000.0
2009-06-24 21:55:00,156.95,156.955,156.885,156.94,384600000.0
2009-06-24 22:00:00,156.94,157.02,156.895,156.905,264600000.0
2009-06-24 22:05:00,156.9,157.03,156.9,157.02,428600000.0
2009-06-24 22:10:00,157.025,157.05,156.97,156.995,226600000.0
2009-06-24 22:15:00,157.0,157.01,156.945,156.965,272600000.0
2009-06-24 22:20:00,156.96,157.005,156.96,156.985,316400000.0
2009-06-24 22:25:00,156.99,157.0,156.955,156.97,178200000.0
2009-06-24 22:30:00,156.97,157.005,156.905,156.91,267600000.0
2009-06-24 22:35:00,156.91,156.95,156.82,156.82,376000000.0
2009-06-24 22:40:00,156.825,156.9,156.825,156.88,255800000.0
2009-06-24 22:45:00,156.88,156.97,156.865,156.92,176600000.0
2009-06-24 22:50:00,156.92,156.935,156.79,156.835,152000000.0
2009-06-24 22:55:00,156.83,156.93,156.79,156.915,541000000.0
2009-06-24 23:00:00,156.885,156.965,156.87,156.94,352200000.0
2009-06-24 23:05:00,156.955,157.0,156.9,156.975,153600000.0
2009-06-24 23:10:00,156.975,157.01,156.94,156.975,176400000.0
2009-06-24 23:15:00,156.975,157.11,156.9,157.08,297800000.0
2009-06-24 23:20:00,157.1,157.195,157.005,157.1,395400001.0
2009-06-24 23:25:00,157.1,157.11,157.03,157.075,99800000.0
2009-06-24 23:30:00,157.075,157.15,157.025,157.025,331200000.0
2009-06-24 23:35:00,157.025,157.025,156.915,156.97,382600000.0
2009-06-24 23:40:00,156.97,157.065,156.97,157.03,155300000.0
2009-06-24 23:45:00,157.035,157.13,157.03,157.115,139200000.0
2009-06-24 23:50:00,157.135,157.155,157.1,157.11,29000000.0
2009-06-24 23:55:00,157.105,157.165,157.105,157.135,143400000.0
2009-06-25 00:00:00,157.135,157.195,157.12,157.19,87200000.0
2009-06-25 00:05:00,157.17,157.215,157.095,157.21,135600000.0
2009-06-25 00:10:00,157.21,157.24,157.205,157.235,99400000.0
2009-06-25 00:15:00,157.235,157.245,157.18,157.18,73800000.0
2009-06-25 00:20:00,157.18,157.195,157.115,157.16,178800000.0
2009-06-25 00:25:00,157.17,157.18,157.125,157.14,153800000.0
2009-06-25 00:30:00,157.135,157.165,157.087,157.14,466800000.0
2009-06-25 00:35:00,157.13,157.18,157.13,157.13,93800000.0
2009-06-25 00:40:00,157.14,157.265,157.135,157.255,130000000.0
2009-06-25 00:45:00,157.28,157.42,157.28,157.39,190000000.0
2009-06-25 00:50:00,157.39,157.39,157.335,157.34,119400000.0
2009-06-25 00:55:00,157.365,157.465,157.36,157.46,95400000.0
2009-06-25 01:00:00,157.45,157.475,157.3,157.425,292800000.0
2009-06-25 01:05:00,157.425,157.45,157.375,157.385,141600000.0
2009-06-25 01:10:00,157.385,157.4,157.3,157.305,238800000.0
2009-06-25 01:15:00,157.285,157.31,157.215,157.305,407400000.0
2009-06-25 01:20:00,157.305,157.325,157.245,157.32,200200000.0
2009-06-25 01:25:00,157.31,157.335,157.3,157.335,242200000.0
2009-06-25 01:30:00,157.335,157.345,157.265,157.27,143600000.0
2009-06-25 01:35:00,157.28,157.295,157.205,157.285,359600000.0
2009-06-25 01:40:00,157.29,157.295,157.155,157.23,289600000.0
2009-06-25 01:45:00,157.225,157.265,157.115,157.23,649000000.0
2009-06-25 01:50:00,157.23,157.275,157.22,157.225,311200000.0
2009-06-25 01:55:00,157.225,157.28,157.185,157.27,288200000.0
2009-06-25 02:00:00,157.27,157.37,157.185,157.34,419200000.0
2009-06-25 02:05:00,157.355,157.545,157.33,157.505,810800000.0
2009-06-25 02:10:00,157.505,157.51,157.415,157.42,675400000.0
2009-06-25 02:15:00,157.42,157.655,157.42,157.64,524600000.0
2009-06-25 02:20:00,157.65,157.71,157.575,157.705,557600000.0
2009-06-25 02:25:00,157.7,157.73,157.615,157.645,479300000.0
2009-06-25 02:30:00,157.645,157.655,157.565,157.655,614600000.0
2009-06-25 02:35:00,157.655,157.8,157.62,157.795,1041200000.0
2009-06-25 02:40:00,157.795,157.795,157.615,157.635,679400000.0
2009-06-25 02:45:00,157.61,157.965,157.6,157.94,1079800000.0
2009-06-25 02:50:00,157.955,157.98,157.785,157.79,1233400000.0
2009-06-25 02:55:00,157.79,157.965,157.785,157.965,1333400000.0
2009-06-25 03:00:00,157.965,158.015,157.86,157.9,890400000.0
2009-06-25 03:05:00,157.875,157.96,157.81,157.925,1059200000.0
2009-06-25 03:10:00,157.92,157.95,157.765,157.9,1049200000.0
2009-06-25 03:15:00,157.9,158.045,157.885,157.935,1121700000.0
2009-06-25 03:20:00,157.935,158.025,157.79,157.82,896600000.0
2009-06-25 03:25:00,157.82,157.875,157.725,157.765,846600000.0
2009-06-25 03:30:00,157.765,158.01,157.75,157.995,845600000.0
2009-06-25 03:35:00,157.995,158.005,157.91,157.97,558400000.0
2009-06-25 03:40:00,157.97,158.165,157.905,158.08,955400000.0
2009-06-25 03:45:00,158.085,158.19,158.08,158.15,757600000.0
2009-06-25 03:50:00,158.165,158.21,158.13,158.175,1066500000.0
2009-06-25 03:55:00,158.185,158.22,158.045,158.135,1016400000.0
2009-06-25 04:00:00,158.135,158.14,157.96,157.96,960400000.0
2009-06-25 04:05:00,157.965,158.075,157.955,158.04,561200000.0
2009-06-25 04:10:00,158.04,158.125,158.03,158.105,589800000.0
2009-06-25 04:15:00,158.105,158.165,158.075,158.1,412000000.0
2009-06-25 04:20:00,158.09,158.11,158.06,158.1,407800000.0
2009-06-25 04:25:00,158.1,158.1,157.895,157.915,756600000.0
2009-06-25 04:30:00,157.91,157.955,157.84,157.955,1382200000.0
2009-06-25 04:35:00,157.965,158.01,157.755,157.77,1192400000.0
2009-06-25 04:40:00,157.77,157.84,157.74,157.84,1163400000.0
2009-06-25 04:45:00,157.85,157.925,157.79,157.9,854200000.0
2009-06-25 04:50:00,157.9,157.985,157.9,157.985,801400000.0
2009-06-25 04:55:00,157.985,158.055,157.82,157.89,1327200000.0
2009-06-25 05:00:00,157.895,157.995,157.895,157.975,761600000.0
2009-06-25 05:05:00,157.965,158.025,157.77,157.795,1172400000.0
2009-06-25 05:10:00,157.795,157.865,157.775,157.855,717600000.0
2009-06-25 05:15:00,157.855,157.9,157.815,157.88,936000000.0
2009-06-25 05:20:00,157.88,157.965,157.88,157.905,657200000.0
2009-06-25 05:25:00,157.905,158.06,157.905,157.985,587200000.0
2009-06-25 05:30:00,157.97,158.04,157.97,157.995,422200000.0
2009-06-25 05:35:00,158.0,158.015,157.96,157.975,684800000.0
2009-06-25 05:40:00,157.975,158.04,157.965,158.03,717400000.0
2009-06-25 05:45:00,158.03,158.07,157.955,158.03,1005600000.0
2009-06-25 05:50:00,158.03,158.07,158.005,158.025,800000000.0
2009-06-25 05:55:00,158.025,158.04,157.955,157.99,773600000.0
2009-06-25 06:00:00,157.985,158.1,157.985,158.085,880000000.0
2009-06-25 06:05:00,158.09,158.255,158.075,158.205,648000000.0
2009-06-25 06:10:00,158.2,158.345,158.2,158.25,1157200000.0
2009-06-25 06:15:00,158.25,158.37,158.22,158.325,881200000.0
2009-06-25 06:20:00,158.33,158.345,158.255,158.31,692200000.0
2009-06-25 06:25:00,158.305,158.305,158.16,158.225,756900000.0
2009-06-25 06:30:00,158.22,158.275,158.215,158.23,376000000.0
2009-06-25 06:35:00,158.235,158.325,158.235,158.315,181400000.0
2009-06-25 06:40:00,158.325,158.4,158.3,158.35,928400000.0
2009-06-25 06:45:00,158.33,158.335,158.245,158.325,1273800000.0
2009-06-25 06:50:00,158.325,158.465,158.325,158.445,686000000.0
2009-06-25 06:55:00,158.44,158.46,158.35,158.385,951000000.0
2009-06-25 07:00:00,158.385,158.495,158.385,158.445,766000000.0
2009-06-25 07:05:00,158.445,158.46,158.365,158.455,956400000.0
2009-06-25 07:10:00,158.46,158.53,158.44,158.445,750100000.0
2009-06-25 07:15:00,158.45,158.46,158.41,158.41,789800000.0
2009-06-25 07:20:00,158.41,158.45,158.385,158.4,639600000.0
2009-06-25 07:25:00,158.4,158.475,158.375,158.45,716200000.0
2009-06-25 07:30:00,158.445,158.46,158.24,158.255,642000000.0
2009-06-25 07:35:00,158.26,158.265,158.145,158.225,566800000.0
2009-06-25 07:40:00,158.22,158.235,158.12,158.195,713400000.0
2009-06-25 07:45:00,158.195,158.21,158.07,158.1,569400000.0
2009-06-25 07:50:00,157.987,158.023,157.831,157.882,822400000.0
2009-06-25 07:55:00,157.928,158.11,157.892,158.11,796000000.0
2009-06-25 08:00:00,158.12,158.14,158.055,158.13,661200000.0
2009-06-25 08:05:00,158.14,158.245,157.985,157.99,1181200000.0
2009-06-25 08:10:00,157.985,158.035,157.875,158.0,1432800000.0
2009-06-25 08:15:00,158.0,158.175,157.955,158.15,1341600000.0
2009-06-25 08:20:00,158.145,158.315,158.02,158.075,1908400000.0
2009-06-25 08:25:00,158.065,158.08,158.0,158.02,1030800000.0
2009-06-25 08:30:00,158.025,158.175,158.005,158.165,1389600000.0
2009-06-25 08:35:00,158.165,158.335,158.15,158.31,1726800001.0
2009-06-25 08:40:00,158.31,158.42,158.3,158.315,2036200000.0
2009-06-25 08:45:00,158.31,158.465,158.29,158.44,2011200000.0
2009-06-25 08:50:00,158.44,158.535,158.22,158.255,2134799999.0
2009-06-25 08:55:00,158.26,158.3,158.015,158.125,1576300000.0
2009-06-25 09:00:00,158.135,158.18,157.78,157.875,2295000000.0
2009-06-25 09:05:00,157.865,157.965,157.78,157.795,1842000004.0
2009-06-25 09:10:00,157.785,157.795,157.545,157.565,1434000000.0
2009-06-25 09:15:00,157.565,157.665,157.555,157.57,2371400001.0
2009-06-25 09:20:00,157.565,157.575,157.385,157.525,2256000000.0
2009-06-25 09:25:00,157.535,157.76,157.525,157.62,2541600000.0
2009-06-25 09:30:00,157.62,157.62,157.495,157.575,2234800000.0
2009-06-25 09:35:00,157.575,157.645,157.57,157.57,1424200000.0
2009-06-25 09:40:00,157.57,157.645,157.53,157.63,1289400002.0
2009-06-25 09:45:00,157.62,157.67,157.485,157.53,1874000000.0
2009-06-25 09:50:00,157.53,157.55,157.2,157.28,2196200001.0
2009-06-25 09:55:00,157.28,157.59,157.21,157.59,1947600000.0
2009-06-25 10:00:00,157.58,157.61,157.475,157.61,2057000000.0
2009-06-25 10:05:00,157.61,157.795,157.605,157.705,2017599999.0
2009-06-25 10:10:00,157.71,157.79,157.655,157.735,1611800000.0
2009-06-25 10:15:00,157.73,157.77,157.69,157.77,2331000000.0
2009-06-25 10:20:00,157.77,157.78,157.63,157.63,1663200000.0
2009-06-25 10:25:00,157.63,157.645,157.5,157.51,1454600000.0
2009-06-25 10:30:00,157.51,157.725,157.51,157.645,1329800000.0
2009-06-25 10:35:00,157.65,157.66,157.555,157.6,1547200000.0
2009-06-25 10:40:00,157.6,157.745,157.58,157.645,1020000000.0
2009-06-25 10:45:00,157.645,157.695,157.53,157.55,1452400000.0
2009-06-25 10:50:00,157.56,157.56,157.225,157.25,2089400000.0
2009-06-25 10:55:00,157.255,157.285,157.045,157.115,2570200000.0
2009-06-25 11:00:00,157.115,157.47,157.065,157.455,1490200000.0
2009-06-25 11:05:00,157.46,157.49,157.29,157.305,1467600000.0
2009-06-25 11:10:00,157.3,157.305,157.115,157.17,1590200000.0
2009-06-25 11:15:00,157.17,157.25,157.085,157.195,1897800000.0
2009-06-25 11:20:00,157.205,157.22,156.985,157.035,1357600000.0
2009-06-25 11:25:00,157.035,157.1,156.92,156.92,1203400000.0
2009-06-25 11:30:00,156.92,157.17,156.81,157.115,1753400000.0
2009-06-25 11:35:00,157.115,157.24,156.99,157.045,1283800000.0
2009-06-25 11:40:00,157.045,157.14,156.955,157.005,1321200000.0
2009-06-25 11:45:00,157.005,157.175,156.98,157.15,1247400000.0
2009-06-25 11:50:00,157.15,157.31,157.075,157.23,1207800000.0
2009-06-25 11:55:00,157.23,157.39,157.16,157.375,1389600000.0
2009-06-25 12:00:00,157.37,157.385,157.305,157.33,820200000.0
2009-06-25 12:05:00,157.33,157.395,157.185,157.21,1462400000.0
2009-06-25 12:10:00,157.215,157.43,157.17,157.425,975200000.0
2009-06-25 12:15:00,157.42,157.45,157.31,157.37,787600000.0
2009-06-25 12:20:00,157.37,157.37,157.16,157.295,1056000000.0
2009-06-25 12:25:00,157.29,157.405,157.225,157.235,1453900000.0
2009-06-25 12:30:00,157.235,157.33,157.225,157.235,491600000.0
2009-06-25 12:35:00,157.25,157.265,157.015,157.05,943600000.0
2009-06-25 12:40:00,157.05,157.1,156.845,156.9,1402600000.0
2009-06-25 12:45:00,156.89,156.92,156.72,156.725,1673400000.0
2009-06-25 12:50:00,156.725,156.81,156.685,156.765,1658200000.0
2009-06-25 12:55:00,156.765,156.845,156.695,156.75,1817000000.0
2009-06-25 13:00:00,156.75,156.795,156.695,156.745,1610400000.0
2009-06-25 13:05:00,156.74,156.87,156.705,156.87,1620800000.0
2009-06-25 13:10:00,156.865,156.895,156.73,156.835,793000000.0
2009-06-25 13:15:00,156.83,156.925,156.8,156.915,1283000000.0
2009-06-25 13:20:00,156.915,157.055,156.9,157.045,1157600000.0
2009-06-25 13:25:00,157.05,157.085,156.865,157.01,1802000000.0
2009-06-25 13:30:00,156.985,157.08,156.905,157.02,2006200000.0
2009-06-25 13:35:00,157.025,157.035,156.85,156.885,1909000000.0
2009-06-25 13:40:00,156.885,156.925,156.795,156.865,1648200000.0
2009-06-25 13:45:00,156.86,156.88,156.7,156.725,1357400000.0
2009-06-25 13:50:00,156.725,156.835,156.64,156.665,1318400000.0
2009-06-25 13:55:00,156.66,156.795,156.66,156.665,1146000000.0
2009-06-25 14:00:00,156.655,156.82,156.63,156.79,1597200000.0
2009-06-25 14:05:00,156.8,156.825,156.745,156.755,1138200000.0
2009-06-25 14:10:00,156.755,156.875,156.725,156.805,1431800000.0
2009-06-25 14:15:00,156.805,156.835,156.73,156.75,1656900000.0
2009-06-25 14:20:00,156.765,156.895,156.76,156.83,1188600000.0
2009-06-25 14:25:00,156.83,156.83,156.73,156.73,1285600000.0
2009-06-25 14:30:00,156.73,156.82,156.285,156.555,1408100000.0
2009-06-25 14:35:00,156.55,156.6,156.425,156.48,932600000.0
2009-06-25 14:40:00,156.48,156.49,156.15,156.205,1055000000.0
2009-06-25 14:45:00,156.2,156.205,155.945,156.185,1373000001.0
2009-06-25 14:50:00,156.19,156.275,156.045,156.1,1421100000.0
2009-06-25 14:55:00,156.105,156.245,156.06,156.18,1261300000.0
2009-06-25 15:00:00,156.145,156.225,156.045,156.15,1819200000.0
2009-06-25 15:05:00,156.15,156.28,156.095,156.265,1585000000.0
2009-06-25 15:10:00,156.265,156.385,156.265,156.34,1588600001.0
2009-06-25 15:15:00,156.34,156.37,156.245,156.245,2118000000.0
2009-06-25 15:20:00,156.245,156.31,156.15,156.3,1342400000.0
2009-06-25 15:25:00,156.3,156.44,156.235,156.4,1384800000.0
2009-06-25 15:30:00,156.4,156.68,156.37,156.475,1586400000.0
2009-06-25 15:35:00,156.475,156.51,156.265,156.435,2044800000.0
2009-06-25 15:40:00,156.45,156.595,156.365,156.545,1631400000.0
2009-06-25 15:45:00,156.55,156.595,156.41,156.44,1742800001.0
2009-06-25 15:50:00,156.435,156.66,156.38,156.66,2071200000.0
2009-06-25 15:55:00,156.635,156.715,156.565,156.662,1914200000.0
2009-06-25 16:00:00,156.66,156.773,156.624,156.662,1234800000.0
2009-06-25 16:05:00,156.683,156.76,156.63,156.715,1475800000.0
2009-06-25 16:10:00,156.715,156.805,156.64,156.65,1820700000.0
2009-06-25 16:15:00,156.65,156.78,156.61,156.72,2183600000.0
2009-06-25 16:20:00,156.72,156.85,156.675,156.705,3266900001.0
2009-06-25 16:25:00,156.69,156.725,156.61,156.645,2535600000.0
2009-06-25 16:30:00,156.645,156.705,156.57,156.62,2238000000.0
2009-06-25 16:35:00,156.61,156.84,156.59,156.705,2213700000.0
2009-06-25 16:40:00,156.705,156.76,156.64,156.655,1732200000.0
2009-06-25 16:45:00,156.655,156.715,156.565,156.605,1750800000.0
2009-06-25 16:50:00,156.61,156.875,156.59,156.855,1862500000.0
2009-06-25 16:55:00,156.85,157.06,156.775,156.965,2181000000.0
2009-06-25 17:00:00,156.965,157.08,156.795,157.0,2400400000.0
2009-06-25 17:05:00,157.0,157.0,156.775,156.855,1786000001.0
2009-06-25 17:10:00,156.855,156.88,156.775,156.855,2375200001.0
2009-06-25 17:15:00,156.855,156.87,156.685,156.815,2161600000.0
2009-06-25 17:20:00,156.815,156.965,156.805,156.915,1951200002.0
2009-06-25 17:25:00,156.915,157.0,156.855,156.97,1578800001.0
2009-06-25 17:30:00,156.975,157.05,156.925,157.03,2048600000.0
2009-06-25 17:35:00,157.025,157.125,157.01,157.02,1420599999.0
2009-06-25 17:40:00,157.02,157.21,157.01,157.055,1343600000.0
2009-06-25 17:45:00,157.045,157.065,156.975,156.99,1170599999.0
2009-06-25 17:50:00,156.995,157.07,156.965,157.015,1187200000.0
2009-06-25 17:55:00,157.015,157.16,156.975,157.15,970000000.0
2009-06-25 18:00:00,157.145,157.18,157.015,157.075,1768599999.0
2009-06-25 18:05:00,157.075,157.185,157.05,157.125,1241400000.0
2009-06-25 18:10:00,157.125,157.165,157.06,157.06,663000000.0
2009-06-25 18:15:00,157.06,157.26,157.03,157.17,1119600000.0
2009-06-25 18:20:00,157.175,157.27,157.145,157.255,421200000.0
2009-06-25 18:25:00,157.255,157.285,157.15,157.275,814600000.0
2009-06-25 18:30:00,157.275,157.375,157.165,157.185,1400400000.0
2009-06-25 18:35:00,157.185,157.195,157.105,157.105,1143199999.0
2009-06-25 18:40:00,157.105,157.22,157.095,157.21,691200000.0
2009-06-25 18:45:00,157.215,157.29,157.205,157.275,915600000.0
2009-06-25 18:50:00,157.222,157.269,157.14,157.17,1525200000.0
2009-06-25 18:55:00,157.16,157.202,157.075,157.153,1590000000.0
2009-06-25 19:00:00,157.135,157.166,156.939,157.025,1046999998.0
2009-06-25 19:05:00,157.02,157.053,156.871,156.966,1143000000.0
2009-06-25 19:10:00,156.976,157.008,156.776,156.786,1131400000.0
2009-06-25 19:15:00,156.777,156.912,156.742,156.807,1608200000.0
2009-06-25 19:20:00,156.777,156.925,156.765,156.832,1192200000.0
2009-06-25 19:25:00,156.818,156.891,156.725,156.784,1309000000.0
2009-06-25 19:30:00,156.789,156.908,156.768,156.877,1527600000.0
2009-06-25 19:35:00,156.873,156.941,156.784,156.816,937000000.0
2009-06-25 19:40:00,156.827,156.912,156.767,156.819,784400000.0
2009-06-25 19:45:00,156.789,156.894,156.782,156.796,887600000.0
2009-06-25 19:50:00,156.808,156.845,156.738,156.785,1012200000.0
2009-06-25 19:55:00,156.786,156.832,156.718,156.776,987800000.0
2009-06-25 20:00:00,156.79,156.819,156.587,156.647,596200000.0
2009-06-25 20:05:00,156.671,156.847,156.654,156.825,1281000000.0
2009-06-25 20:10:00,156.831,156.982,156.81,156.904,1146599999.0
2009-06-25 20:15:00,156.857,156.923,156.793,156.842,712400000.0
2009-06-25 20:20:00,156.825,156.862,156.776,156.831,576400000.0
2009-06-25 20:25:00,156.824,156.845,156.719,156.779,476600000.0
2009-06-25 20:30:00,156.76,156.853,156.646,156.734,205800000.0
2009-06-25 20:35:00,156.779,156.811,156.696,156.74,266000000.0
2009-06-25 20:40:00,156.74,156.923,156.702,156.911,555800000.0
2009-06-25 20:45:00,156.896,156.969,156.863,156.882,470800000.0
2009-06-25 20:50:00,156.881,156.894,156.769,156.84,665400000.0
2009-06-25 20:55:00,156.843,156.977,156.804,156.92,464200000.0
2009-06-25 21:00:00,156.9,156.913,156.838,156.839,234400000.0
2009-06-25 21:05:00,156.89,157.047,156.876,157.024,414000000.0
2009-06-25 21:10:00,157.017,157.04,156.974,157.02,720800000.0
2009-06-25 21:15:00,156.993,157.04,156.934,156.996,579400000.0
2009-06-25 21:20:00,157.003,157.053,156.977,157.028,519000000.0
2009-06-25 21:25:00,157.054,157.101,156.996,157.042,1037000000.0
2009-06-25 21:30:00,157.023,157.073,156.924,156.928,333400000.0
2009-06-25 21:35:00,156.917,156.955,156.739,156.835,624600000.0
2009-06-25 21:40:00,156.854,156.872,156.724,156.781,673600000.0
2009-06-25 21:45:00,156.753,156.951,156.751,156.887,669600000.0
2009-06-25 21:50:00,156.898,156.918,156.784,156.816,262000000.0
2009-06-25 21:55:00,156.828,156.959,156.798,156.921,325400000.0
2009-06-25 22:00:00,156.891,156.992,156.89,156.942,423400000.0
2009-06-25 22:05:00,156.943,156.943,156.845,156.919,614200000.0
2009-06-25 22:10:00,156.919,156.944,156.886,156.904,536400000.0
2009-06-25 22:15:00,156.885,156.958,156.881,156.897,636400000.0
2009-06-25 22:20:00,156.892,156.956,156.857,156.905,682000000.0
2009-06-25 22:25:00,156.898,156.954,156.875,156.923,719800000.0
2009-06-25 22:30:00,156.944,156.944,156.845,156.916,431600000.0
2009-06-25 22:35:00,156.909,156.953,156.879,156.947,646200000.0
2009-06-25 22:40:00,156.931,157.056,156.906,157.055,802000000.0
2009-06-25 22:45:00,156.996,157.05,156.96,156.989,699600000.0
2009-06-25 22:50:00,156.99,157.081,156.98,157.025,722200000.0
2009-06-25 22:55:00,157.049,157.114,156.987,156.996,482200000.0
2009-06-25 23:00:00,156.998,157.094,156.913,156.928,741600000.0
2009-06-25 23:05:00,156.928,156.981,156.928,156.941,500600000.0
2009-06-25 23:10:00,156.957,157.052,156.943,157.011,420400000.0
2009-06-25 23:15:00,156.945,157.036,156.938,156.967,523200000.0
2009-06-25 23:20:00,156.965,157.003,156.912,156.983,603600000.0
2009-06-25 23:25:00,156.985,157.037,156.928,156.995,576400000.0
2009-06-25 23:30:00,157.005,157.024,156.95,156.985,561000000.0
2009-06-25 23:35:00,157.0,157.041,156.971,157.03,420600000.0
2009-06-25 23:40:00,157.034,157.055,156.979,157.04,691400000.0
2009-06-25 23:45:00,157.028,157.147,156.993,157.122,719000000.0
2009-06-25 23:50:00,157.087,157.136,157.038,157.117,312200000.0
2009-06-25 23:55:00,157.12,157.189,157.055,157.15,864200000.0
2009-06-26 00:00:00,157.174,157.249,157.117,157.117,905200000.0
2009-06-26 00:05:00,157.146,157.171,157.086,157.106,650200000.0
2009-06-26 00:10:00,157.12,157.19,157.108,157.19,702200000.0
2009-06-26 00:15:00,157.135,157.16,157.048,157.048,453600000.0
2009-06-26 00:20:00,157.059,157.082,157.012,157.05,488800000.0
2009-06-26 00:25:00,157.039,157.221,156.984,157.177,800000000.0
2009-06-26 00:30:00,157.191,157.239,157.086,157.125,755000000.0
2009-06-26 00:35:00,157.119,157.157,157.094,157.135,694800000.0
2009-06-26 00:40:00,157.12,157.225,157.081,157.177,615400000.0
2009-06-26 00:45:00,157.147,157.16,157.046,157.052,727200000.0
2009-06-26 00:50:00,157.077,157.093,157.013,157.027,468600000.0
2009-06-26 00:55:00,157.04,157.07,156.975,157.058,758200000.0
2009-06-26 01:00:00,157.038,157.073,156.958,157.014,759800000.0
2009-06-26 01:05:00,156.997,157.068,156.947,157.068,962000000.0
2009-06-26 01:10:00,157.062,157.111,157.015,157.021,601600000.0
2009-06-26 01:15:00,157.042,157.091,156.99,157.055,1067600000.0
2009-06-26 01:20:00,157.062,157.103,157.029,157.077,742000000.0
2009-06-26 01:25:00,157.058,157.122,157.05,157.08,702600000.0
2009-06-26 01:30:00,157.101,157.152,157.032,157.067,594600000.0
2009-06-26 01:35:00,157.048,157.07,156.917,156.973,728800000.0
2009-06-26 01:40:00,157.014,157.285,156.998,157.204,699200000.0
2009-06-26 01:45:00,157.168,157.199,157.016,157.176,1179800000.0
2009-06-26 01:50:00,157.198,157.241,157.112,157.184,1253600000.0
2009-06-26 01:55:00,157.181,157.236,157.115,157.192,473800000.0
2009-06-26 02:00:00,157.197,157.258,157.126,157.239,262400000.0
2009-06-26 02:05:00,157.236,157.263,157.128,157.189,292600000.0
2009-06-26 02:10:00,157.192,157.321,157.141,157.291,532100000.0
2009-06-26 02:15:00,157.265,157.354,157.163,157.183,454200000.0
2009-06-26 02:20:00,157.18,157.302,157.116,157.17,452800000.0
2009-06-26 02:25:00,157.152,157.224,157.102,157.2,198000000.0
2009-06-26 02:30:00,157.163,157.416,157.155,157.36,183300000.0
2009-06-26 02:35:00,157.389,157.389,157.281,157.324,304000000.0
2009-06-26 02:40:00,157.332,157.35,157.181,157.215,461800000.0
2009-06-26 02:45:00,157.23,157.315,157.182,157.307,345200000.0
2009-06-26 02:50:00,157.299,157.366,157.226,157.273,237200000.0
2009-06-26 02:55:00,157.242,157.358,157.242,157.297,611800000.0
2009-06-26 03:00:00,157.26,157.3,157.229,157.277,234400000.0
2009-06-26 03:05:00,157.264,157.293,157.213,157.267,174100000.0
2009-06-26 03:10:00,157.282,157.339,157.23,157.288,314600000.0
2009-06-26 03:15:00,157.281,157.44,157.249,157.395,305600000.0
2009-06-26 03:20:00,157.362,157.51,157.325,157.51,180600000.0
2009-06-26 03:25:00,157.503,157.563,157.464,157.494,130000000.0
2009-06-26 03:30:00,157.468,157.552,157.458,157.506,209000000.0
2009-06-26 03:35:00,157.511,157.546,157.44,157.443,251000000.0
2009-06-26 03:40:00,157.437,157.46,157.368,157.393,124800000.0
2009-06-26 03:45:00,157.415,157.427,157.355,157.4,162200000.0
2009-06-26 03:50:00,157.398,157.462,157.361,157.402,205200000.0
2009-06-26 03:55:00,157.41,157.5,157.372,157.445,137200000.0
2009-06-26 04:00:00,157.426,157.534,157.421,157.477,215000000.0
2009-06-26 04:05:00,157.512,157.641,157.484,157.527,166800000.0
2009-06-26 04:10:00,157.519,157.679,157.49,157.673,192400000.0
2009-06-26 04:15:00,157.692,157.733,157.626,157.637,262400000.0
2009-06-26 04:20:00,157.653,157.67,157.578,157.597,310600000.0
2009-06-26 04:25:00,157.587,157.616,157.515,157.61,247400000.0
2009-06-26 04:30:00,157.595,157.634,157.556,157.616,129400000.0
2009-06-26 04:35:00,157.616,157.662,157.551,157.588,415200000.0
2009-06-26 04:40:00,157.608,157.616,157.501,157.529,376200000.0
2009-06-26 04:45:00,157.541,157.56,157.462,157.536,203400000.0
2009-06-26 04:50:00,157.528,157.625,157.507,157.559,264400000.0
2009-06-26 04:55:00,157.541,157.601,157.499,157.532,427000000.0
2009-06-26 05:00:00,157.522,157.552,157.475,157.528,612400001.0
2009-06-26 05:05:00,157.54,157.617,157.524,157.604,224400000.0
2009-06-26 05:10:00,157.602,157.615,157.51,157.51,311600000.0
2009-06-26 05:15:00,157.534,157.603,157.485,157.57,329600000.0
2009-06-26 05:20:00,157.577,157.599,157.522,157.548,418800000.0
2009-06-26 05:25:00,157.547,157.601,157.497,157.555,319800000.0
2009-06-26 05:30:00,157.555,157.611,157.485,157.519,212200000.0
2009-06-26 05:35:00,157.522,157.532,157.405,157.444,338200000.0
2009-06-26 05:40:00,157.446,157.536,157.396,157.516,290800000.0
2009-06-26 05:45:00,157.489,157.55,157.459,157.493,226800000.0
2009-06-26 05:50:00,157.488,157.499,157.435,157.491,430200000.0
2009-06-26 05:55:00,157.47,157.554,157.468,157.543,367399999.0
2009-06-26 06:00:00,157.541,157.572,157.481,157.504,552600000.0
2009-06-26 06:05:00,157.513,157.568,157.483,157.514,799000000.0
2009-06-26 06:10:00,157.536,157.589,157.482,157.531,1109500000.0
2009-06-26 06:15:00,157.521,157.566,157.463,157.527,933199999.0
2009-06-26 06:20:00,157.518,157.562,157.47,157.533,630400000.0
2009-06-26 06:25:00,157.54,157.581,157.49,157.551,505000000.0
2009-06-26 06:30:00,157.532,157.589,157.481,157.516,594400000.0
2009-06-26 06:35:00,157.517,157.528,157.373,157.41,561600000.0
2009-06-26 06:40:00,157.38,157.401,157.229,157.269,861200000.0
2009-06-26 06:45:00,157.267,157.295,157.156,157.17,763400000.0
2009-06-26 06:50:00,157.181,157.205,157.103,157.181,1022600000.0
2009-06-26 06:55:00,157.161,157.376,157.151,157.362,950400001.0
2009-06-26 07:00:00,157.353,157.362,157.235,157.249,955600000.0
2009-06-26 07:05:00,157.235,157.269,157.16,157.192,1136200000.0
2009-06-26 07:10:00,157.178,157.194,156.973,156.973,1124900000.0
2009-06-26 07:15:00,157.007,157.077,156.931,156.996,1407100000.0
2009-06-26 07:20:00,156.983,157.015,156.903,156.951,1619800000.0
2009-06-26 07:25:00,156.967,157.018,156.931,156.986,1658600001.0
2009-06-26 07:30:00,156.962,157.027,156.893,156.967,1720200000.0
2009-06-26 07:35:00,156.897,156.996,156.892,156.992,1832800001.0
2009-06-26 07:40:00,157.035,157.104,156.911,157.059,893000000.0
2009-06-26 07:45:00,157.017,157.178,157.017,157.158,742200000.0
2009-06-26 07:50:00,157.153,157.203,157.06,157.135,781700000.0
2009-06-26 07:55:00,157.113,157.3,157.109,157.244,964000000.0
2009-06-26 08:00:00,157.24,157.566,157.216,157.418,427800000.0
2009-06-26 08:05:00,157.42,157.482,157.364,157.421,637200000.0
2009-06-26 08:10:00,157.43,157.496,157.349,157.429,814400000.0
2009-06-26 08:15:00,157.411,157.563,157.395,157.468,348000000.0
2009-06-26 08:20:00,157.469,157.582,157.435,157.516,341600000.0
2009-06-26 08:25:00,157.496,157.563,157.417,157.435,613900000.0
2009-06-26 08:30:00,157.439,157.591,157.414,157.548,496000000.0
2009-06-26 08:35:00,157.549,157.771,157.513,157.731,594600000.0
2009-06-26 08:40:00,157.747,157.781,157.599,157.63,777900001.0
2009-06-26 08:45:00,157.579,157.597,157.337,157.405,728800001.0
2009-06-26 08:50:00,157.409,157.468,157.301,157.389,729000000.0
2009-06-26 08:55:00,157.371,157.547,157.327,157.505,714000001.0
2009-06-26 09:00:00,157.51,157.57,157.405,157.458,543800000.0
2009-06-26 09:05:00,157.472,157.778,157.422,157.759,717800001.0
2009-06-26 09:10:00,157.793,158.196,157.759,158.191,965800001.0
2009-06-26 09:15:00,158.157,158.202,157.848,157.886,867400000.0
2009-06-26 09:20:00,157.905,157.99,157.82,157.877,1133399999.0
2009-06-26 09:25:00,157.894,157.969,157.817,157.857,1659000002.0
2009-06-26 09:30:00,157.84,157.936,157.773,157.886,1519800000.0
2009-06-26 09:35:00,157.868,158.046,157.805,157.979,1586599999.0
2009-06-26 09:40:00,157.975,158.094,157.923,158.08,1795400000.0
2009-06-26 09:45:00,158.063,158.125,157.996,158.066,944000000.0
2009-06-26 09:50:00,158.09,158.115,157.882,157.99,566000000.0
2009-06-26 09:55:00,157.976,158.109,157.939,158.066,852600000.0
2009-06-26 10:00:00,158.033,158.103,157.963,157.985,1026600000.0
2009-06-26 10:05:00,157.98,158.115,157.975,158.045,1609800000.0
2009-06-26 10:10:00,158.04,158.085,157.78,157.81,1717900000.0
2009-06-26 10:15:00,157.805,157.875,157.725,157.83,1508200000.0
2009-06-26 10:20:00,157.83,157.885,157.76,157.76,1155800000.0
2009-06-26 10:25:00,157.77,157.83,157.68,157.76,1205400000.0
2009-06-26 10:30:00,157.76,157.845,157.7,157.785,1734100000.0
2009-06-26 10:35:00,157.79,157.835,157.745,157.815,1393200000.0
2009-06-26 10:40:00,157.81,157.835,157.71,157.765,1101600000.0
2009-06-26 10:45:00,157.765,157.795,157.63,157.655,1413800000.0
2009-06-26 10:50:00,157.655,157.85,157.64,157.84,2236400001.0
2009-06-26 10:55:00,157.84,158.06,157.835,158.025,1910000001.0
2009-06-26 11:00:00,158.02,158.08,157.99,158.02,2937800000.0
2009-06-26 11:05:00,158.02,158.07,157.95,157.955,1213200000.0
2009-06-26 11:10:00,157.95,158.015,157.885,157.98,1221200000.0
2009-06-26 11:15:00,157.98,158.075,157.95,157.95,1221400000.0
2009-06-26 11:20:00,157.95,157.985,157.8,157.825,1201400000.0
2009-06-26 11:25:00,157.825,157.885,157.67,157.81,1298000000.0
2009-06-26 11:30:00,157.81,158.04,157.76,157.95,1886300000.0
2009-06-26 11:35:00,157.94,157.985,157.815,157.92,2105000000.0
2009-06-26 11:40:00,157.915,157.955,157.855,157.9,1456200000.0
2009-06-26 11:45:00,157.89,158.01,157.85,157.965,1762800000.0
2009-06-26 11:50:00,157.96,158.04,157.915,157.995,1233800000.0
2009-06-26 11:55:00,157.99,158.01,157.92,157.965,1544800000.0
2009-06-26 12:00:00,157.97,158.06,157.935,158.045,1572400000.0
2009-06-26 12:05:00,158.045,158.045,157.825,157.885,1368400000.0
2009-06-26 12:10:00,157.875,157.94,157.8,157.94,1268000002.0
2009-06-26 12:15:00,157.945,158.04,157.845,157.92,1434600000.0
2009-06-26 12:20:00,157.925,158.01,157.88,157.88,1000600000.0
2009-06-26 12:25:00,157.885,157.91,157.79,157.83,1186800000.0
2009-06-26 12:30:00,157.82,157.83,157.725,157.785,1021800000.0
2009-06-26 12:35:00,157.79,157.815,157.705,157.755,1300400000.0
2009-06-26 12:40:00,157.76,157.82,157.585,157.605,1416000001.0
2009-06-26 12:45:00,157.6,157.62,157.54,157.57,1178400000.0
2009-06-26 12:50:00,157.57,157.57,157.285,157.285,1528400000.0
2009-06-26 12:55:00,157.285,157.29,157.105,157.14,1804800000.0
2009-06-26 13:00:00,157.14,157.36,157.095,157.325,1517800000.0
2009-06-26 13:05:00,157.325,157.45,157.315,157.42,1341000000.0
2009-06-26 13:10:00,157.43,157.51,157.25,157.265,1608000000.0
2009-06-26 13:15:00,157.26,157.32,157.215,157.245,777800000.0
2009-06-26 13:20:00,157.245,157.425,157.245,157.345,1047200000.0
2009-06-26 13:25:00,157.34,157.54,157.335,157.47,803000000.0
2009-06-26 13:30:00,157.48,157.5,157.395,157.425,548000000.0
2009-06-26 13:35:00,157.46,157.465,157.28,157.345,478800000.0
2009-06-26 13:40:00,157.34,157.405,157.265,157.275,607800000.0
2009-06-26 13:45:00,157.275,157.305,157.155,157.235,708800000.0
2009-06-26 13:50:00,157.235,157.29,157.23,157.255,631000000.0
2009-06-26 13:55:00,157.255,157.41,157.235,157.31,651800000.0
2009-06-26 14:00:00,157.31,157.425,157.2,157.21,682800000.0
2009-06-26 14:05:00,157.22,157.285,157.12,157.24,1045800000.0
2009-06-26 14:10:00,157.245,157.44,157.245,157.44,811800000.0
2009-06-26 14:15:00,157.44,157.535,157.315,157.455,929200000.0
2009-06-26 14:20:00,157.45,157.49,157.37,157.425,1168000000.0
2009-06-26 14:25:00,157.44,157.71,157.43,157.68,852000000.0
2009-06-26 14:30:00,157.685,157.94,157.6,157.6,1150000000.0
2009-06-26 14:35:00,157.6,157.635,157.48,157.565,1432600000.0
2009-06-26 14:40:00,157.565,157.6,157.35,157.365,1893300000.0
2009-06-26 14:45:00,157.375,157.38,157.18,157.32,1561200000.0
2009-06-26 14:50:00,157.32,157.33,157.25,157.25,933600000.0
2009-06-26 14:55:00,157.25,157.32,157.185,157.215,956400000.0
2009-06-26 15:00:00,157.21,157.37,157.115,157.32,1201300000.0
2009-06-26 15:05:00,157.32,157.355,157.025,157.04,1295800000.0
2009-06-26 15:10:00,157.04,157.08,156.89,157.02,1450800000.0
2009-06-26 15:15:00,157.03,157.2,157.025,157.09,1558000000.0
2009-06-26 15:20:00,157.09,157.27,157.085,157.265,1444800001.0
2009-06-26 15:25:00,157.265,157.42,157.24,157.39,1627399999.0
2009-06-26 15:30:00,157.39,157.46,157.145,157.345,1870800000.0
2009-06-26 15:35:00,157.345,157.425,157.285,157.325,2402400000.0
2009-06-26 15:40:00,157.315,157.455,157.305,157.415,1578600000.0
2009-06-26 15:45:00,157.415,157.44,157.305,157.31,1426500000.0
2009-06-26 15:50:00,157.31,157.31,157.19,157.23,1779000000.0
2009-06-26 15:55:00,157.255,157.32,156.945,156.995,2069200000.0
2009-06-26 16:00:00,157.0,157.08,156.87,157.02,1855600000.0
2009-06-26 16:05:00,157.015,157.075,156.855,156.92,2155199998.0
2009-06-26 16:10:00,156.925,156.99,156.69,156.71,2104800000.0
2009-06-26 16:15:00,156.705,156.85,156.665,156.84,1586400000.0
2009-06-26 16:20:00,156.835,157.05,156.775,157.045,1878000000.0
2009-06-26 16:25:00,157.055,157.06,156.89,156.995,1911200001.0
2009-06-26 16:30:00,156.99,157.095,156.945,157.06,2004800000.0
2009-06-26 16:35:00,157.08,157.185,157.015,157.065,1883700000.0
2009-06-26 16:40:00,157.065,157.09,156.9,156.935,1326200000.0
2009-06-26 16:45:00,156.945,157.095,156.915,157.095,1911200000.0
2009-06-26 16:50:00,157.085,157.17,157.01,157.155,1756200000.0
2009-06-26 16:55:00,157.15,157.545,157.15,157.455,2130400001.0
2009-06-26 17:00:00,157.455,157.48,157.165,157.21,2026000000.0
2009-06-26 17:05:00,157.21,157.415,157.185,157.305,1668000000.0
2009-06-26 17:10:00,157.305,157.315,157.205,157.225,1162800000.0
2009-06-26 17:15:00,157.225,157.295,157.175,157.225,1298900000.0
2009-06-26 17:20:00,157.225,157.27,157.135,157.22,1974800000.0
2009-06-26 17:25:00,157.22,157.23,157.075,157.14,1861800000.0
2009-06-26 17:30:00,157.14,157.265,157.095,157.11,1691400000.0
2009-06-26 17:35:00,157.11,157.14,156.985,157.02,1458400000.0
2009-06-26 17:40:00,157.025,157.12,156.95,157.015,788400000.0
2009-06-26 17:45:00,157.02,157.045,156.95,156.99,1177400000.0
2009-06-26 17:50:00,156.99,157.095,156.93,157.02,1401000000.0
2009-06-26 17:55:00,157.005,157.04,156.945,157.03,1274000000.0
2009-06-26 18:00:00,157.03,157.115,156.985,157.095,1219200000.0
2009-06-26 18:05:00,157.095,157.11,156.995,157.015,1452400000.0
2009-06-26 18:10:00,157.015,157.095,156.99,157.085,1053800000.0
2009-06-26 18:15:00,157.085,157.105,157.025,157.03,1092800000.0
2009-06-26 18:20:00,157.03,157.075,156.955,156.955,1144000000.0
2009-06-26 18:25:00,156.955,157.03,156.91,156.91,1283200000.0
2009-06-26 18:30:00,156.905,157.1,156.905,157.065,1003300000.0
2009-06-26 18:35:00,157.06,157.255,157.045,157.23,638600000.0
2009-06-26 18:40:00,157.235,157.325,157.195,157.295,854200000.0
2009-06-26 18:45:00,157.295,157.46,157.295,157.45,1629200001.0
2009-06-26 18:50:00,157.47,157.48,157.34,157.395,1423200000.0
2009-06-26 18:55:00,157.41,157.445,157.29,157.31,1248800000.0
2009-06-26 19:00:00,157.305,157.385,157.25,157.255,798400000.0
2009-06-26 19:05:00,157.25,157.34,157.245,157.31,752200000.0
2009-06-26 19:10:00,157.305,157.385,157.27,157.355,698400000.0
2009-06-26 19:15:00,157.355,157.365,157.29,157.35,1609000000.0
2009-06-26 19:20:00,157.345,157.525,157.28,157.45,2201400001.0
2009-06-26 19:25:00,157.45,157.505,157.36,157.415,1392200000.0
2009-06-26 19:30:00,157.415,157.44,157.31,157.335,865800000.0
2009-06-26 19:35:00,157.335,157.35,157.24,157.24,937600000.0
2009-06-26 19:40:00,157.25,157.41,157.205,157.38,1309500000.0
2009-06-26 19:45:00,157.38,157.41,157.24,157.335,1152200000.0
2009-06-26 19:50:00,157.34,157.375,157.335,157.335,868599999.0
2009-06-26 19:55:00,157.33,157.39,157.26,157.285,1108400000.0
2009-06-26 20:00:00,157.285,157.3,157.25,157.285,1375600001.0
2009-06-26 20:05:00,157.28,157.375,157.27,157.3,785600000.0
2009-06-26 20:10:00,157.305,157.35,157.295,157.35,296000000.0
2009-06-26 20:15:00,157.345,157.41,157.325,157.4,706000000.0
2009-06-26 20:20:00,157.4,157.42,157.36,157.37,545200000.0
2009-06-26 20:25:00,157.365,157.385,157.305,157.315,643800000.0
2009-06-26 20:30:00,157.315,157.37,157.285,157.335,338400000.0
2009-06-26 20:35:00,157.335,157.355,157.315,157.35,319800000.0
2009-06-26 20:40:00,157.35,157.365,157.305,157.325,720000000.0
2009-06-26 20:45:00,157.34,157.41,157.32,157.385,366400000.0
2009-06-26 20:50:00,157.38,157.38,157.245,157.305,410800000.0
2009-06-26 20:55:00,157.315,157.355,157.215,157.33,753000000.0
2009-06-26 21:00:00,157.33,157.33,157.16,157.255,855600000.0
2009-06-26 21:05:00,157.25,157.305,157.175,157.21,624000000.0
2009-06-26 21:10:00,157.21,157.35,157.205,157.315,1365200000.0
2009-06-26 21:15:00,157.315,157.325,157.2,157.225,816000000.0
2009-06-26 21:20:00,157.225,157.245,157.195,157.24,470200000.0
2009-06-26 21:25:00,157.24,157.26,157.21,157.225,568600000.0
2009-06-26 21:30:00,157.215,157.245,157.2,157.225,1111200000.0
2009-06-26 21:35:00,157.235,157.235,157.18,157.2,847400000.0
2009-06-26 21:40:00,157.205,157.345,157.195,157.345,873000000.0
2009-06-26 21:45:00,157.345,157.345,157.245,157.28,1184600000.0
2009-06-26 21:50:00,157.29,157.305,157.235,157.26,255200000.0
2009-06-26 21:55:00,157.255,157.395,157.255,157.3,865199999.0
2009-06-26 22:00:00,157.3,157.32,157.225,157.26,419800000.0
2009-06-26 22:05:00,157.265,157.365,157.25,157.345,644800000.0
2009-06-26 22:10:00,157.35,157.36,157.295,157.315,257200000.0
2009-06-26 22:15:00,157.295,157.32,157.265,157.305,202200000.0
2009-06-26 22:20:00,157.32,157.365,157.255,157.365,244800000.0
2009-06-26 22:25:00,157.38,157.49,157.36,157.475,340800000.0
2009-06-26 22:30:00,157.475,157.475,157.285,157.31,641200000.0
2009-06-26 22:35:00,157.31,157.355,157.25,157.29,466000000.0
2009-06-26 22:40:00,157.27,157.3,157.23,157.245,530400000.0
2009-06-26 22:45:00,157.25,157.305,157.23,157.24,282600000.0
2009-06-26 22:50:00,157.25,157.375,157.225,157.3,620400000.0
2009-06-26 22:55:00,157.345,157.38,157.25,157.275,621600000.0
2009-06-28 23:00:00,157.165,157.255,157.08,157.175,33800000.0
2009-06-28 23:05:00,157.14,157.165,157.055,157.14,19000000.0
2009-06-28 23:10:00,157.158,157.245,157.12,157.22,84200000.0
2009-06-28 23:15:00,157.175,157.25,157.085,157.235,31000000.0
2009-06-28 23:20:00,157.25,157.345,157.235,157.345,23200000.0
2009-06-28 23:25:00,157.345,157.43,157.265,157.355,18820000.0
2009-06-28 23:30:00,157.31,157.355,157.1,157.1,41400000.0
2009-06-28 23:35:00,157.055,157.145,157.01,157.145,54000000.0
2009-06-28 23:40:00,157.11,157.165,157.07,157.155,127400000.0
2009-06-28 23:45:00,157.165,157.18,157.102,157.135,81200000.0
2009-06-28 23:50:00,157.145,157.175,157.1,157.165,25000000.0
2009-06-28 23:55:00,157.1,157.22,157.1,157.22,30400000.0
2009-06-29 00:00:00,157.22,157.22,157.11,157.155,36400000.0
2009-06-29 00:05:00,157.155,157.195,157.155,157.175,45600000.0
2009-06-29 00:10:00,157.165,157.19,157.08,157.13,171400000.0
2009-06-29 00:15:00,157.135,157.205,157.109,157.17,231000000.0
2009-06-29 00:20:00,157.175,157.205,157.145,157.195,124600000.0
2009-06-29 00:25:00,157.19,157.27,157.19,157.22,155600000.0
2009-06-29 00:30:00,157.22,157.275,157.18,157.275,114000000.0
2009-06-29 00:35:00,157.27,157.365,157.27,157.365,89800000.0
2009-06-29 00:40:00,157.355,157.395,157.3,157.3,203200000.0
2009-06-29 00:45:00,157.315,157.355,157.305,157.345,163800000.0
2009-06-29 00:50:00,157.34,157.435,157.34,157.415,418400000.0
2009-06-29 00:55:00,157.415,157.44,157.415,157.42,181400000.0
2009-06-29 01:00:00,157.42,157.44,157.41,157.41,135000000.0
2009-06-29 01:05:00,157.415,157.43,157.29,157.345,325800000.0
2009-06-29 01:10:00,157.345,157.345,157.225,157.24,515600000.0
2009-06-29 01:15:00,157.235,157.285,157.225,157.27,253200000.0
2009-06-29 01:20:00,157.26,157.31,157.215,157.275,199600000.0
2009-06-29 01:25:00,157.24,157.35,157.24,157.32,102200000.0
2009-06-29 01:30:00,157.265,157.33,157.25,157.25,227000000.0
2009-06-29 01:35:00,157.24,157.25,157.1,157.12,508400000.0
2009-06-29 01:40:00,157.135,157.295,157.135,157.285,720600000.0
2009-06-29 01:45:00,157.275,157.38,157.22,157.235,321600000.0
2009-06-29 01:50:00,157.225,157.28,157.195,157.255,209000000.0
2009-06-29 01:55:00,157.255,157.3,157.12,157.14,1030800000.0
2009-06-29 02:00:00,157.14,157.24,157.135,157.2,496600000.0
2009-06-29 02:05:00,157.2,157.24,157.055,157.065,562600000.0
2009-06-29 02:10:00,157.06,157.075,156.995,157.04,603000000.0
2009-06-29 02:15:00,157.04,157.165,157.03,157.075,632000000.0
2009-06-29 02:20:00,157.075,157.115,156.95,156.965,521600000.0
2009-06-29 02:25:00,156.965,157.05,156.905,156.945,676600000.0
2009-06-29 02:30:00,156.935,157.135,156.935,157.1,611400000.0
2009-06-29 02:35:00,157.095,157.095,157.02,157.025,502000000.0
2009-06-29 02:40:00,157.025,157.125,156.96,157.065,799000000.0
2009-06-29 02:45:00,157.065,157.19,157.055,157.105,484200000.0
2009-06-29 02:50:00,157.105,157.145,157.025,157.085,648200000.0
2009-06-29 02:55:00,157.115,157.155,157.055,157.085,746800000.0
2009-06-29 03:00:00,157.09,157.115,157.025,157.08,924400000.0
2009-06-29 03:05:00,157.08,157.12,157.01,157.11,596000000.0
2009-06-29 03:10:00,157.105,157.14,157.06,157.09,686600000.0
2009-06-29 03:15:00,157.09,157.155,157.08,157.135,476200000.0
2009-06-29 03:20:00,157.14,157.285,157.11,157.25,612400000.0
2009-06-29 03:25:00,157.25,157.26,157.115,157.165,627800000.0
2009-06-29 03:30:00,157.175,157.2,157.06,157.075,574200000.0
2009-06-29 03:35:00,157.075,157.16,157.045,157.105,365200000.0
2009-06-29 03:40:00,157.105,157.185,157.105,157.105,240200000.0
2009-06-29 03:45:00,157.105,157.13,157.08,157.105,237200000.0
2009-06-29 03:50:00,157.09,157.09,156.965,157.0,357200000.0
2009-06-29 03:55:00,157.005,157.045,156.96,156.97,829800000.0
2009-06-29 04:00:00,156.98,157.06,156.97,157.055,467000000.0
2009-06-29 04:05:00,157.045,157.045,156.935,157.01,560800000.0
2009-06-29 04:10:00,157.01,157.03,156.965,157.02,508000000.0
2009-06-29 04:15:00,157.02,157.055,157.0,157.045,378200000.0
2009-06-29 04:20:00,157.045,157.085,157.03,157.065,312800000.0
2009-06-29 04:25:00,157.065,157.085,156.995,157.05,279800000.0
2009-06-29 04:30:00,157.05,157.075,157.005,157.005,408200000.0
2009-06-29 04:35:00,157.005,157.12,156.985,157.105,711400000.0
2009-06-29 04:40:00,157.105,157.25,157.085,157.15,1152400000.0
2009-06-29 04:45:00,157.15,157.185,157.12,157.16,444800000.0
2009-06-29 04:50:00,157.17,157.255,157.17,157.185,545400000.0
2009-06-29 04:55:00,157.195,157.295,157.185,157.27,733200000.0
2009-06-29 05:00:00,157.265,157.29,157.24,157.24,635800000.0
2009-06-29 05:05:00,157.235,157.28,157.235,157.275,284200000.0
2009-06-29 05:10:00,157.275,157.32,157.225,157.3,491200000.0
2009-06-29 05:15:00,157.295,157.44,157.295,157.37,791000000.0
2009-06-29 05:20:00,157.37,157.38,157.29,157.29,708600000.0
2009-06-29 05:25:00,157.29,157.31,157.27,157.29,424400000.0
2009-06-29 05:30:00,157.29,157.375,157.29,157.355,841800000.0
2009-06-29 05:35:00,157.355,157.38,157.33,157.335,430800000.0
2009-06-29 05:40:00,157.335,157.365,157.29,157.325,605800000.0
2009-06-29 05:45:00,157.32,157.37,157.31,157.365,628600000.0
2009-06-29 05:50:00,157.365,157.44,157.275,157.325,995000000.0
2009-06-29 05:55:00,157.325,157.325,157.235,157.255,370200000.0
2009-06-29 06:00:00,157.27,157.345,157.235,157.335,314600000.0
2009-06-29 06:05:00,157.335,157.48,157.335,157.4,939600000.0
2009-06-29 06:10:00,157.405,157.405,157.305,157.33,521000000.0
2009-06-29 06:15:00,157.34,157.375,157.31,157.35,264400000.0
2009-06-29 06:20:00,157.35,157.395,157.293,157.375,155800000.0
2009-06-29 06:25:00,157.375,157.385,157.25,157.265,216800000.0
2009-06-29 06:30:00,157.265,157.33,157.255,157.255,239600000.0
2009-06-29 06:35:00,157.25,157.3,157.25,157.265,152000000.0
2009-06-29 06:40:00,157.265,157.32,157.25,157.305,510200000.0
2009-06-29 06:45:00,157.3,157.31,157.255,157.28,293600000.0
2009-06-29 06:50:00,157.275,157.285,157.255,157.26,191000000.0
2009-06-29 06:55:00,157.27,157.395,157.26,157.385,469400000.0
2009-06-29 07:00:00,157.385,157.385,157.3,157.32,539600000.0
2009-06-29 07:05:00,157.33,157.35,157.315,157.32,318800000.0
2009-06-29 07:10:00,157.31,157.32,157.26,157.31,306800000.0
2009-06-29 07:15:00,157.31,157.31,157.23,157.235,347800000.0
2009-06-29 07:20:00,157.235,157.255,157.1,157.1,950800000.0
2009-06-29 07:25:00,157.085,157.185,157.075,157.145,683600000.0
2009-06-29 07:30:00,157.11,157.165,157.11,157.145,227600000.0
2009-06-29 07:35:00,157.145,157.2,157.13,157.175,251600000.0
2009-06-29 07:40:00,157.16,157.225,157.155,157.2,155800000.0
2009-06-29 07:45:00,157.171,157.27,157.131,157.27,336900000.0
2009-06-29 07:50:00,157.285,157.29,157.22,157.24,535800000.0
2009-06-29 07:55:00,157.24,157.275,157.215,157.275,649400000.0
2009-06-29 08:00:00,157.275,157.275,157.02,157.02,908000000.0
2009-06-29 08:05:00,157.015,157.065,156.9,156.91,1164400000.0
2009-06-29 08:10:00,156.91,156.925,156.805,156.825,1187300000.0
2009-06-29 08:15:00,156.83,156.95,156.79,156.79,1477400002.0
2009-06-29 08:20:00,156.785,156.865,156.74,156.82,901200000.0
2009-06-29 08:25:00,156.835,156.945,156.79,156.9,1002400000.0
2009-06-29 08:30:00,156.9,156.905,156.745,156.76,1304400000.0
2009-06-29 08:35:00,156.76,156.835,156.71,156.79,1230200001.0
2009-06-29 08:40:00,156.795,156.925,156.77,156.865,1850600002.0
2009-06-29 08:45:00,156.865,156.99,156.865,156.95,608000000.0
2009-06-29 08:50:00,156.96,157.15,156.945,157.15,623000000.0
2009-06-29 08:55:00,157.165,157.195,157.02,157.125,1513000000.0
2009-06-29 09:00:00,157.125,157.23,157.11,157.11,1811600000.0
2009-06-29 09:05:00,157.11,157.305,157.07,157.175,1591000000.0
2009-06-29 09:10:00,157.175,157.305,157.17,157.305,1078600000.0
2009-06-29 09:15:00,157.295,157.805,157.28,157.77,2392400000.0
2009-06-29 09:20:00,157.77,157.79,157.525,157.57,1953300000.0
2009-06-29 09:25:00,157.57,157.66,157.525,157.66,2016800000.0
2009-06-29 09:30:00,157.675,157.935,157.675,157.81,1796000000.0
2009-06-29 09:35:00,157.81,157.925,157.76,157.91,1952800001.0
2009-06-29 09:40:00,157.92,158.0,157.725,157.77,2352200000.0
2009-06-29 09:45:00,157.775,157.875,157.735,157.78,2272400000.0
2009-06-29 09:50:00,157.77,157.8,157.705,157.74,1885800000.0
2009-06-29 09:55:00,157.74,157.84,157.705,157.81,1385400000.0
2009-06-29 10:00:00,157.8,157.91,157.775,157.85,1439000001.0
2009-06-29 10:05:00,157.855,157.88,157.78,157.79,2221200002.0
2009-06-29 10:10:00,157.79,157.905,157.79,157.88,1500800000.0
2009-06-29 10:15:00,157.88,158.03,157.86,157.98,1728200001.0
2009-06-29 10:20:00,157.98,157.98,157.625,157.655,1218800000.0
2009-06-29 10:25:00,157.655,157.7,157.59,157.595,1885000000.0
2009-06-29 10:30:00,157.595,157.6,157.415,157.455,1906200000.0
2009-06-29 10:35:00,157.455,157.495,157.35,157.385,1166000000.0
2009-06-29 10:40:00,157.385,157.395,157.275,157.28,1370600000.0
2009-06-29 10:45:00,157.285,157.315,157.195,157.28,1453600000.0
2009-06-29 10:50:00,157.28,157.39,157.28,157.365,2162000000.0
2009-06-29 10:55:00,157.375,157.51,157.375,157.5,1271199999.0
2009-06-29 11:00:00,157.515,157.665,157.47,157.525,2434000000.0
2009-06-29 11:05:00,157.525,157.64,157.485,157.64,1755799998.0
2009-06-29 11:10:00,157.64,157.725,157.56,157.56,2066000001.0
2009-06-29 11:15:00,157.56,157.64,157.44,157.47,2478000001.0
2009-06-29 11:20:00,157.47,157.51,157.325,157.335,2124800000.0
2009-06-29 11:25:00,157.335,157.385,157.295,157.32,1186000000.0
2009-06-29 11:30:00,157.32,157.425,157.32,157.395,959800002.0
2009-06-29 11:35:00,157.39,157.595,157.38,157.58,1110600000.0
2009-06-29 11:40:00,157.585,157.73,157.575,157.665,1024600000.0
2009-06-29 11:45:00,157.67,157.67,157.58,157.63,979400001.0
2009-06-29 11:50:00,157.625,157.715,157.57,157.675,1346000000.0
2009-06-29 11:55:00,157.675,157.68,157.59,157.665,1314000000.0
2009-06-29 12:00:00,157.655,157.855,157.625,157.82,2198200002.0
2009-06-29 12:05:00,157.835,157.93,157.71,157.71,1318600001.0
2009-06-29 12:10:00,157.715,157.87,157.71,157.855,1208600000.0
2009-06-29 12:15:00,157.855,157.86,157.725,157.77,1156600000.0
2009-06-29 12:20:00,157.77,157.88,157.76,157.84,1142600000.0
2009-06-29 12:25:00,157.84,157.915,157.83,157.86,1025800000.0
2009-06-29 12:30:00,157.855,157.87,157.76,157.77,1562599999.0
2009-06-29 12:35:00,157.765,157.765,157.68,157.695,1648800002.0
2009-06-29 12:40:00,157.7,157.71,157.565,157.6,2009200000.0
2009-06-29 12:45:00,157.59,157.63,157.5,157.595,975200000.0
2009-06-29 12:50:00,157.595,157.685,157.56,157.585,943600000.0
2009-06-29 12:55:00,157.59,157.87,157.59,157.845,932200000.0
2009-06-29 13:00:00,157.83,157.89,157.795,157.805,1566400001.0
2009-06-29 13:05:00,157.805,157.97,157.77,157.95,1923000000.0
2009-06-29 13:10:00,157.945,157.975,157.835,157.84,1751600001.0
2009-06-29 13:15:00,157.83,157.885,157.77,157.77,1641199999.0
2009-06-29 13:20:00,157.77,157.87,157.76,157.82,780200000.0
2009-06-29 13:25:00,157.835,158.03,157.83,157.945,1569600001.0
2009-06-29 13:30:00,157.96,158.025,157.92,157.98,2279400000.0
2009-06-29 13:35:00,157.98,158.05,157.95,158.02,656700000.0
2009-06-29 13:40:00,158.02,158.11,157.98,158.03,924200000.0
2009-06-29 13:45:00,158.01,158.035,157.945,157.985,565200000.0
2009-06-29 13:50:00,157.985,157.995,157.89,157.98,779800000.0
2009-06-29 13:55:00,157.98,158.055,157.95,157.975,1128600000.0
2009-06-29 14:00:00,157.97,157.98,157.905,157.945,1270800000.0
2009-06-29 14:05:00,157.945,157.98,157.92,157.94,1338000000.0
2009-06-29 14:10:00,157.91,157.98,157.89,157.92,1135500000.0
2009-06-29 14:15:00,157.925,158.005,157.875,157.98,1176000000.0
2009-06-29 14:20:00,157.975,158.035,157.92,158.025,1593800000.0
2009-06-29 14:25:00,158.02,158.065,157.97,157.975,1674400000.0
2009-06-29 14:30:00,157.975,158.02,157.855,157.89,1456800000.0
2009-06-29 14:35:00,157.89,158.08,157.87,158.08,1494000000.0
2009-06-29 14:40:00,158.08,158.11,157.965,157.965,1025600000.0
2009-06-29 14:45:00,157.965,157.98,157.755,157.76,1611000000.0
2009-06-29 14:50:00,157.76,157.89,157.715,157.88,1326400000.0
2009-06-29 14:55:00,157.88,157.93,157.84,157.9,637000000.0
2009-06-29 15:00:00,157.905,157.96,157.705,157.76,1949400000.0
2009-06-29 15:05:00,157.765,157.89,157.765,157.785,1334400000.0
2009-06-29 15:10:00,157.785,157.84,157.72,157.805,1728900000.0
2009-06-29 15:15:00,157.805,157.895,157.775,157.875,1431400000.0
2009-06-29 15:20:00,157.885,157.985,157.81,157.835,1985400000.0
2009-06-29 15:25:00,157.83,157.92,157.795,157.905,2261000000.0
2009-06-29 15:30:00,157.905,157.905,157.74,157.83,1792000000.0
2009-06-29 15:35:00,157.835,157.865,157.615,157.64,1789100000.0
2009-06-29 15:40:00,157.64,157.805,157.6,157.765,1836000000.0
2009-06-29 15:45:00,157.765,157.765,157.58,157.6,1923400000.0
2009-06-29 15:50:00,157.6,157.625,157.45,157.495,1837000000.0
2009-06-29 15:55:00,157.495,157.565,157.43,157.53,1956000000.0
2009-06-29 16:00:00,157.53,157.765,157.51,157.72,1877800000.0
2009-06-29 16:05:00,157.725,157.875,157.68,157.84,1728200000.0
2009-06-29 16:10:00,157.835,157.9,157.765,157.875,2155800000.0
2009-06-29 16:15:00,157.875,157.95,157.855,157.88,1284000000.0
2009-06-29 16:20:00,157.875,157.94,157.76,157.925,1776200000.0
2009-06-29 16:25:00,157.925,157.995,157.865,157.975,1675800000.0
2009-06-29 16:30:00,157.975,158.07,157.93,158.0,1691400000.0
2009-06-29 16:35:00,158.0,158.04,157.905,157.985,1115800000.0
2009-06-29 16:40:00,157.995,158.015,157.905,157.945,1431600000.0
2009-06-29 16:45:00,157.955,158.09,157.935,157.97,1608800000.0
2009-06-29 16:50:00,157.97,158.12,157.945,158.115,1941600000.0
2009-06-29 16:55:00,158.12,158.41,158.115,158.34,2106700000.0
2009-06-29 17:00:00,158.345,158.475,158.335,158.39,2210400000.0
2009-06-29 17:05:00,158.38,158.545,158.365,158.49,1830600000.0
2009-06-29 17:10:00,158.49,158.64,158.455,158.615,1594400000.0
2009-06-29 17:15:00,158.615,158.685,158.56,158.575,1667200000.0
2009-06-29 17:20:00,158.57,158.65,158.5,158.5,2360400000.0
2009-06-29 17:25:00,158.5,158.595,158.495,158.515,1988200000.0
2009-06-29 17:30:00,158.52,158.635,158.52,158.555,1863600000.0
2009-06-29 17:35:00,158.595,158.6,158.445,158.455,2194000001.0
2009-06-29 17:40:00,158.455,158.475,158.4,158.47,1616800000.0
2009-06-29 17:45:00,158.465,158.6,158.455,158.585,1320000000.0
2009-06-29 17:50:00,158.595,158.605,158.385,158.425,1228600000.0
2009-06-29 17:55:00,158.425,158.455,158.365,158.42,1280600000.0
2009-06-29 18:00:00,158.415,158.44,158.275,158.33,1629000000.0
2009-06-29 18:05:00,158.34,158.54,158.325,158.535,972600000.0
2009-06-29 18:10:00,158.55,158.615,158.465,158.59,1201400000.0
2009-06-29 18:15:00,158.585,158.715,158.585,158.655,1287200000.0
2009-06-29 18:20:00,158.655,158.765,158.64,158.755,904000000.0
2009-06-29 18:25:00,158.755,159.04,158.745,158.955,2130400000.0
2009-06-29 18:30:00,158.955,158.98,158.87,158.895,1968000002.0
2009-06-29 18:35:00,158.915,158.925,158.66,158.665,1862399999.0
2009-06-29 18:40:00,158.67,158.7,158.635,158.635,1296800000.0
2009-06-29 18:45:00,158.635,158.695,158.605,158.605,1503600000.0
2009-06-29 18:50:00,158.605,158.725,158.605,158.685,601200000.0
2009-06-29 18:55:00,158.69,158.735,158.66,158.735,1176800002.0
2009-06-29 19:00:00,158.74,158.835,158.69,158.83,1093600000.0
2009-06-29 19:05:00,158.83,159.03,158.825,159.0,861400000.0
2009-06-29 19:10:00,159.005,159.205,158.995,159.185,1503800000.0
2009-06-29 19:15:00,159.18,159.255,159.145,159.145,1864800000.0
2009-06-29 19:20:00,159.145,159.17,159.11,159.13,1579000000.0
2009-06-29 19:25:00,159.13,159.15,158.97,159.02,1198400000.0
2009-06-29 19:30:00,159.02,159.14,159.005,159.07,1558000000.0
2009-06-29 19:35:00,159.065,159.12,159.04,159.105,1070800000.0
2009-06-29 19:40:00,159.075,159.175,159.045,159.165,1114400000.0
2009-06-29 19:45:00,159.165,159.175,159.035,159.075,1554200000.0
2009-06-29 19:50:00,159.075,159.13,159.035,159.105,1633800000.0
2009-06-29 19:55:00,159.1,159.17,159.045,159.11,2055200000.0
2009-06-29 20:00:00,159.11,159.21,159.025,159.05,1836200000.0
2009-06-29 20:05:00,159.05,159.09,158.99,159.015,1373200000.0
2009-06-29 20:10:00,159.015,159.09,159.005,159.065,1555800000.0
2009-06-29 20:15:00,159.06,159.2,159.055,159.17,1263700000.0
2009-06-29 20:20:00,159.17,159.175,159.06,159.13,703000000.0
2009-06-29 20:25:00,159.135,159.175,159.095,159.13,1018200000.0
2009-06-29 20:30:00,159.125,159.13,159.015,159.085,1229700000.0
2009-06-29 20:35:00,159.075,159.09,159.02,159.06,998000000.0
2009-06-29 20:40:00,159.06,159.23,159.035,159.205,812400000.0
2009-06-29 20:45:00,159.205,159.235,159.155,159.16,868400000.0
2009-06-29 20:50:00,159.165,159.175,159.04,159.105,1157200000.0
2009-06-29 20:55:00,159.105,159.135,159.065,159.095,1203800000.0
2009-06-29 21:00:00,159.095,159.145,159.045,159.055,1557800000.0
2009-06-29 21:05:00,159.055,159.23,159.055,159.225,1101000000.0
2009-06-29 21:10:00,159.23,159.26,159.2,159.245,759800000.0
2009-06-29 21:15:00,159.25,159.315,159.23,159.235,371200000.0
2009-06-29 21:20:00,159.24,159.24,159.17,159.18,848000000.0
2009-06-29 21:25:00,159.175,159.18,159.125,159.14,597200000.0
2009-06-29 21:30:00,159.125,159.15,159.075,159.12,1086000000.0
2009-06-29 21:35:00,159.12,159.125,159.025,159.045,701800000.0
2009-06-29 21:40:00,159.04,159.04,158.945,159.0,977600000.0
2009-06-29 21:45:00,159.0,159.05,158.985,159.035,391400000.0
2009-06-29 21:50:00,159.04,159.085,159.025,159.075,795000000.0
2009-06-29 21:55:00,159.08,159.1,159.045,159.055,638400001.0
2009-06-29 22:00:00,159.05,159.075,159.025,159.065,398400000.0
2009-06-29 22:05:00,159.09,159.095,159.035,159.055,171800000.0
2009-06-29 22:10:00,159.055,159.07,159.03,159.04,610200000.0
2009-06-29 22:15:00,159.035,159.07,159.025,159.07,281400000.0
2009-06-29 22:20:00,159.07,159.075,159.045,159.075,119200000.0
2009-06-29 22:25:00,159.08,159.085,159.06,159.085,57600000.0
2009-06-29 22:30:00,159.085,159.1,159.075,159.1,24800000.0
2009-06-29 22:35:00,159.115,159.13,159.095,159.11,58600000.0
2009-06-29 22:40:00,159.11,159.18,159.1,159.165,80400000.0
2009-06-29 22:45:00,159.125,159.165,159.106,159.13,244800000.0
2009-06-29 22:50:00,159.13,159.14,159.1,159.125,109400000.0
2009-06-29 22:55:00,159.125,159.175,159.115,159.125,148800000.0
2009-06-29 23:00:00,159.09,159.115,158.985,159.065,207400000.0
2009-06-29 23:05:00,159.065,159.115,159.045,159.115,88600000.0
2009-06-29 23:10:00,159.115,159.115,159.02,159.02,99000000.0
2009-06-29 23:15:00,159.035,159.05,159.02,159.04,42200000.0
2009-06-29 23:20:00,159.075,159.125,159.075,159.105,70400000.0
2009-06-29 23:25:00,159.09,159.165,159.06,159.15,59000000.0
2009-06-29 23:30:00,159.135,159.145,159.065,159.11,109800000.0
2009-06-29 23:35:00,159.12,159.135,159.055,159.055,57800000.0
2009-06-29 23:40:00,159.038,159.18,159.021,159.075,254400000.0
2009-06-29 23:45:00,159.075,159.16,159.045,159.125,163000000.0
2009-06-29 23:50:00,159.135,159.22,159.135,159.21,91800000.0
2009-06-29 23:55:00,159.205,159.205,159.06,159.085,112400000.0
2009-06-30 00:00:00,159.05,159.095,159.02,159.04,61400000.0
2009-06-30 00:05:00,159.035,159.095,159.03,159.07,89400000.0
2009-06-30 00:10:00,159.055,159.055,158.99,158.995,103400000.0
2009-06-30 00:15:00,159.005,159.03,158.975,159.005,150000000.0
2009-06-30 00:20:00,159.0,159.01,158.955,158.97,52000000.0
2009-06-30 00:25:00,158.97,158.995,158.945,158.975,157800000.0
2009-06-30 00:30:00,158.99,159.06,158.916,159.045,181800000.0
2009-06-30 00:35:00,159.045,159.105,159.02,159.08,152600000.0
2009-06-30 00:40:00,159.08,159.11,159.07,159.11,36800000.0
2009-06-30 00:45:00,159.085,159.115,159.085,159.09,25200000.0
2009-06-30 00:50:00,159.09,159.14,159.08,159.11,103600000.0
2009-06-30 00:55:00,159.11,159.3,159.11,159.28,238400000.0
2009-06-30 01:00:00,159.275,159.32,159.26,159.275,563400000.0
2009-06-30 01:05:00,159.275,159.31,159.23,159.31,378800000.0
2009-06-30 01:10:00,159.31,159.37,159.275,159.345,346800000.0
2009-06-30 01:15:00,159.345,159.635,159.345,159.535,749200000.0
2009-06-30 01:20:00,159.535,159.54,159.44,159.48,502000000.0
2009-06-30 01:25:00,159.465,159.65,159.465,159.53,820000000.0
2009-06-30 01:30:00,159.54,159.59,159.435,159.485,434400000.0
2009-06-30 01:35:00,159.47,159.48,159.395,159.425,509900000.0
2009-06-30 01:40:00,159.425,159.575,159.42,159.46,813800000.0
2009-06-30 01:45:00,159.46,159.465,159.395,159.415,886600000.0
2009-06-30 01:50:00,159.415,159.45,159.39,159.43,314600000.0
2009-06-30 01:55:00,159.43,159.435,159.3,159.345,581000000.0
2009-06-30 02:00:00,159.34,159.425,159.31,159.42,771400000.0
2009-06-30 02:05:00,159.42,159.76,159.42,159.72,635200000.0
2009-06-30 02:10:00,159.71,159.9,159.68,159.875,962800000.0
2009-06-30 02:15:00,159.875,159.925,159.645,159.67,1135800000.0
2009-06-30 02:20:00,159.67,159.7,159.575,159.68,541000000.0
2009-06-30 02:25:00,159.69,159.69,159.55,159.6,596400000.0
2009-06-30 02:30:00,159.59,159.635,159.56,159.57,509400000.0
2009-06-30 02:35:00,159.57,159.595,159.43,159.52,808400001.0
2009-06-30 02:40:00,159.52,159.555,159.425,159.48,1088200000.0
2009-06-30 02:45:00,159.475,159.495,159.38,159.41,863400000.0
2009-06-30 02:50:00,159.385,159.56,159.35,159.395,855200000.0
2009-06-30 02:55:00,159.4,159.505,159.325,159.385,1092000000.0
2009-06-30 03:00:00,159.38,159.65,159.38,159.59,1465100000.0
2009-06-30 03:05:00,159.59,159.685,159.565,159.595,566000000.0
2009-06-30 03:10:00,159.6,159.625,159.345,159.355,1712200000.0
2009-06-30 03:15:00,159.355,159.45,159.27,159.305,1433400000.0
2009-06-30 03:20:00,159.3,159.42,159.26,159.355,1310200000.0
2009-06-30 03:25:00,159.36,159.41,159.33,159.385,578000000.0
2009-06-30 03:30:00,159.385,159.395,159.305,159.31,309400000.0
2009-06-30 03:35:00,159.305,159.38,159.305,159.36,479400000.0
2009-06-30 03:40:00,159.36,159.42,159.35,159.38,348600000.0
2009-06-30 03:45:00,159.39,159.39,159.32,159.38,583200000.0
2009-06-30 03:50:00,159.38,159.505,159.36,159.505,692800000.0
2009-06-30 03:55:00,159.505,159.545,159.455,159.48,538200000.0
2009-06-30 04:00:00,159.48,159.49,159.41,159.41,248200000.0
2009-06-30 04:05:00,159.42,159.455,159.41,159.44,277000000.0
2009-06-30 04:10:00,159.465,159.475,159.415,159.435,241600000.0
2009-06-30 04:15:00,159.43,159.445,159.265,159.29,840400000.0
2009-06-30 04:20:00,159.29,159.355,159.28,159.3,667000000.0
2009-06-30 04:25:00,159.315,159.37,159.285,159.355,167200000.0
2009-06-30 04:30:00,159.35,159.39,159.345,159.345,276800000.0
2009-06-30 04:35:00,159.345,159.485,159.32,159.47,461200000.0
2009-06-30 04:40:00,159.47,159.645,159.46,159.595,1083500000.0
2009-06-30 04:45:00,159.595,159.715,159.575,159.65,1000999999.0
2009-06-30 04:50:00,159.655,159.765,159.655,159.755,1010000000.0
2009-06-30 04:55:00,159.76,159.805,159.705,159.705,582600000.0
2009-06-30 05:00:00,159.705,159.825,159.705,159.72,600800000.0
2009-06-30 05:05:00,159.725,159.755,159.68,159.685,511000000.0
2009-06-30 05:10:00,159.69,159.765,159.685,159.695,480600000.0
2009-06-30 05:15:00,159.705,159.705,159.59,159.66,430800000.0
2009-06-30 05:20:00,159.655,159.685,159.615,159.635,188800000.0
2009-06-30 05:25:00,159.64,159.665,159.615,159.62,383000000.0
2009-06-30 05:30:00,159.62,159.62,159.48,159.48,332400000.0
2009-06-30 05:35:00,159.48,159.51,159.435,159.48,630000000.0
2009-06-30 05:40:00,159.47,159.525,159.47,159.525,96600000.0
2009-06-30 05:45:00,159.535,159.62,159.51,159.62,187000000.0
2009-06-30 05:50:00,159.615,159.635,159.59,159.61,200800000.0
2009-06-30 05:55:00,159.61,159.62,159.51,159.52,273600000.0
2009-06-30 06:00:00,159.5,159.54,159.45,159.47,343200000.0
2009-06-30 06:05:00,159.475,159.475,159.355,159.385,330000000.0
2009-06-30 06:10:00,159.385,159.445,159.34,159.425,235300000.0
2009-06-30 06:15:00,159.425,159.62,159.405,159.565,391800000.0
2009-06-30 06:20:00,159.565,159.63,159.44,159.55,593200000.0
2009-06-30 06:25:00,159.55,159.55,159.145,159.18,1035600000.0
2009-06-30 06:30:00,159.18,159.255,159.14,159.245,768600000.0
2009-06-30 06:35:00,159.245,159.315,159.19,159.26,560800000.0
2009-06-30 06:40:00,159.28,159.31,159.055,159.13,818800000.0
2009-06-30 06:45:00,159.13,159.165,159.05,159.085,963600000.0
2009-06-30 06:50:00,159.085,159.105,158.96,159.06,828600000.0
2009-06-30 06:55:00,159.055,159.16,159.055,159.145,403000000.0
2009-06-30 07:00:00,159.145,159.22,159.08,159.22,483400000.0
2009-06-30 07:05:00,159.21,159.26,159.06,159.12,776000000.0
2009-06-30 07:10:00,159.12,159.135,159.105,159.105,445200000.0
2009-06-30 07:15:00,159.11,159.205,159.1,159.16,450000000.0
2009-06-30 07:20:00,159.16,159.225,159.145,159.205,311200000.0
2009-06-30 07:25:00,159.21,159.22,159.17,159.175,325400000.0
2009-06-30 07:30:00,159.18,159.225,159.16,159.225,310000000.0
2009-06-30 07:35:00,159.235,159.405,159.22,159.39,699000000.0
2009-06-30 07:40:00,159.38,159.395,159.275,159.295,619000000.0
2009-06-30 07:45:00,159.28,159.325,159.195,159.315,524800000.0
2009-06-30 07:50:00,159.325,159.52,159.325,159.48,713100000.0
2009-06-30 07:55:00,159.48,159.57,159.43,159.46,1026400000.0
2009-06-30 08:00:00,159.445,160.015,159.445,159.745,1394400000.0
2009-06-30 08:05:00,159.74,159.92,159.685,159.81,1491400000.0
2009-06-30 08:10:00,159.81,159.91,159.805,159.865,752600000.0
2009-06-30 08:15:00,159.86,160.125,159.86,160.09,1130600000.0
2009-06-30 08:20:00,160.09,160.275,159.995,160.16,1158000000.0
2009-06-30 08:25:00,160.16,160.24,160.115,160.195,1295000000.0
2009-06-30 08:30:00,160.195,160.205,159.98,159.99,1077200000.0
2009-06-30 08:35:00,160.0,160.075,159.915,159.92,1242200000.0
2009-06-30 08:40:00,159.92,159.935,159.71,159.74,1623400000.0
2009-06-30 08:45:00,159.695,159.715,159.395,159.53,1627800001.0
2009-06-30 08:50:00,159.535,159.55,159.255,159.42,1619900001.0
2009-06-30 08:55:00,159.405,159.585,159.34,159.575,1682400000.0
2009-06-30 09:00:00,159.585,159.81,159.57,159.73,1743600000.0
2009-06-30 09:05:00,159.725,159.785,159.54,159.56,1999400000.0
2009-06-30 09:10:00,159.56,159.695,159.535,159.695,1902599999.0
2009-06-30 09:15:00,159.69,159.69,159.235,159.235,1207000000.0
2009-06-30 09:20:00,159.23,159.465,159.205,159.445,1570999999.0
2009-06-30 09:25:00,159.44,159.515,159.31,159.44,1412500002.0
2009-06-30 09:30:00,159.43,159.52,159.335,159.5,1953200000.0
2009-06-30 09:35:00,159.505,159.505,159.285,159.43,1748200000.0
2009-06-30 09:40:00,159.43,159.495,159.37,159.465,1236799999.0
2009-06-30 09:45:00,159.465,159.51,159.385,159.435,1338000000.0
2009-06-30 09:50:00,159.44,159.57,159.385,159.55,958000000.0
2009-06-30 09:55:00,159.54,159.55,159.4,159.405,1526800001.0
2009-06-30 10:00:00,159.405,159.44,159.2,159.425,1387800000.0
2009-06-30 10:05:00,159.42,159.5,159.325,159.36,1691400000.0
2009-06-30 10:10:00,159.355,159.435,159.28,159.28,1568399999.0
2009-06-30 10:15:00,159.28,159.36,159.27,159.31,1401400000.0
2009-06-30 10:20:00,159.315,159.32,159.06,159.1,1449199999.0
2009-06-30 10:25:00,159.105,159.105,158.88,158.905,2063200001.0
2009-06-30 10:30:00,158.925,158.925,158.485,158.87,1521700000.0
2009-06-30 10:35:00,158.87,158.88,158.63,158.805,1844800000.0
2009-06-30 10:40:00,158.805,158.825,158.5,158.68,1693600000.0
2009-06-30 10:45:00,158.675,158.75,158.59,158.665,1332400000.0
2009-06-30 10:50:00,158.61,158.69,158.605,158.635,1550000000.0
2009-06-30 10:55:00,158.63,158.785,158.55,158.75,1468200000.0
2009-06-30 11:00:00,158.75,158.94,158.735,158.91,1120799999.0
2009-06-30 11:05:00,158.915,158.915,158.83,158.9,1578400000.0
2009-06-30 11:10:00,158.895,158.985,158.855,158.86,1454600000.0
2009-06-30 11:15:00,158.86,158.875,158.73,158.73,1901400000.0
2009-06-30 11:20:00,158.745,158.825,158.67,158.74,1441200000.0
2009-06-30 11:25:00,158.745,158.88,158.73,158.87,1297400000.0
2009-06-30 11:30:00,158.86,158.925,158.79,158.91,1493800001.0
2009-06-30 11:35:00,158.91,159.2,158.91,159.125,2004900000.0
2009-06-30 11:40:00,159.13,159.325,159.13,159.15,1783200001.0
2009-06-30 11:45:00,159.15,159.165,159.06,159.165,1476800000.0
2009-06-30 11:50:00,159.165,159.165,158.96,158.97,1439600000.0
2009-06-30 11:55:00,158.975,159.055,158.975,159.015,1196800000.0
2009-06-30 12:00:00,159.02,159.16,158.995,159.075,1764600000.0
2009-06-30 12:05:00,159.085,159.195,159.04,159.045,857200000.0
2009-06-30 12:10:00,159.04,159.085,158.99,159.015,625600000.0
2009-06-30 12:15:00,159.02,159.095,158.94,158.945,1029000000.0
2009-06-30 12:20:00,158.94,159.01,158.855,158.985,1351200000.0
2009-06-30 12:25:00,158.98,159.06,158.935,159.06,1883200000.0
2009-06-30 12:30:00,159.055,159.095,158.95,159.0,1232200000.0
2009-06-30 12:35:00,158.995,159.025,158.955,158.975,648600000.0
2009-06-30 12:40:00,158.975,159.17,158.97,159.14,1302200000.0
2009-06-30 12:45:00,159.15,159.16,158.91,158.94,1206400000.0
2009-06-30 12:50:00,158.93,159.23,158.925,159.23,811500000.0
2009-06-30 12:55:00,159.23,159.23,158.895,158.905,1597600000.0
2009-06-30 13:00:00,158.92,159.165,158.91,159.11,919400001.0
2009-06-30 13:05:00,159.12,159.195,159.05,159.085,1309200000.0
2009-06-30 13:10:00,159.08,159.085,158.95,159.05,1102400000.0
2009-06-30 13:15:00,159.05,159.07,159.01,159.06,807600000.0
2009-06-30 13:20:00,159.055,159.12,159.02,159.09,1465800000.0
2009-06-30 13:25:00,159.09,159.18,159.03,159.07,1292900000.0
2009-06-30 13:30:00,159.07,159.075,158.96,158.99,842800000.0
2009-06-30 13:35:00,158.99,159.095,158.915,159.005,958800000.0
2009-06-30 13:40:00,159.005,159.12,158.995,159.12,1180400001.0
2009-06-30 13:45:00,159.12,159.225,159.075,159.15,1514200000.0
2009-06-30 13:50:00,159.145,159.24,159.1,159.145,1463800002.0
2009-06-30 13:55:00,159.15,159.23,159.08,159.1,1625200000.0
2009-06-30 14:00:00,159.1,159.145,158.99,158.99,1324000000.0
2009-06-30 14:05:00,158.99,159.105,158.965,159.06,1294800000.0
2009-06-30 14:10:00,159.06,159.105,158.99,159.02,1402200000.0
2009-06-30 14:15:00,159.025,159.085,158.925,159.085,1287000000.0
2009-06-30 14:20:00,159.09,159.325,159.09,159.15,1860600000.0
2009-06-30 14:25:00,159.15,159.155,159.045,159.1,1224800000.0
2009-06-30 14:30:00,159.1,159.26,159.085,159.25,1783200000.0
2009-06-30 14:35:00,159.245,159.345,159.215,159.25,1683300000.0
2009-06-30 14:40:00,159.255,159.285,159.07,159.125,2152900000.0
2009-06-30 14:45:00,159.125,159.27,159.03,159.1,1988800001.0
2009-06-30 14:50:00,159.105,159.275,159.095,159.2,2194800000.0
2009-06-30 14:55:00,159.2,159.29,159.09,159.125,2320000000.0
2009-06-30 15:00:00,159.125,159.23,158.955,159.11,2182000000.0
2009-06-30 15:05:00,159.11,159.215,159.04,159.18,1733200001.0
2009-06-30 15:10:00,159.175,159.345,159.16,159.335,2167200000.0
2009-06-30 15:15:00,159.345,159.425,159.27,159.295,2176800000.0
2009-06-30 15:20:00,159.295,159.45,159.27,159.43,2187800000.0
2009-06-30 15:25:00,159.44,159.445,159.26,159.3,1928199999.0
2009-06-30 15:30:00,159.295,159.305,159.185,159.205,2092000000.0
2009-06-30 15:35:00,159.21,159.265,159.085,159.2,2038500000.0
2009-06-30 15:40:00,159.21,159.33,159.18,159.29,1751000000.0
2009-06-30 15:45:00,159.29,159.345,159.205,159.3,2206200001.0
2009-06-30 15:50:00,159.3,159.315,159.155,159.265,2426400000.0
2009-06-30 15:55:00,159.265,159.38,159.25,159.295,2052500001.0
2009-06-30 16:00:00,159.295,159.295,158.775,158.81,2566600001.0
2009-06-30 16:05:00,158.82,158.905,158.385,158.545,2195200000.0
2009-06-30 16:10:00,158.565,158.705,158.43,158.535,2036200000.0
2009-06-30 16:15:00,158.53,158.57,158.345,158.43,2191400000.0
2009-06-30 16:20:00,158.44,158.475,158.24,158.395,2048600000.0
2009-06-30 16:25:00,158.395,158.695,158.36,158.66,2116300000.0
2009-06-30 16:30:00,158.66,158.665,158.375,158.455,2081799999.0
2009-06-30 16:35:00,158.45,158.46,158.295,158.43,1256600000.0
2009-06-30 16:40:00,158.435,158.475,158.305,158.33,1647200000.0
2009-06-30 16:45:00,158.33,158.6,158.19,158.54,1907100000.0
2009-06-30 16:50:00,158.535,158.575,158.405,158.565,1735000000.0
2009-06-30 16:55:00,158.57,158.95,158.555,158.915,1767800000.0
2009-06-30 17:00:00,158.905,158.97,158.71,158.71,2146499999.0
2009-06-30 17:05:00,158.71,158.785,158.59,158.635,2884600002.0
2009-06-30 17:10:00,158.635,158.64,158.405,158.41,1878100000.0
2009-06-30 17:15:00,158.405,158.43,158.27,158.345,1787000000.0
2009-06-30 17:20:00,158.335,158.43,158.255,158.42,1221200000.0
2009-06-30 17:25:00,158.42,158.65,158.42,158.495,1930200000.0
2009-06-30 17:30:00,158.51,158.55,158.34,158.485,2221400000.0
2009-06-30 17:35:00,158.495,158.64,158.405,158.625,2082200000.0
2009-06-30 17:40:00,158.625,158.755,158.625,158.71,1696600001.0
2009-06-30 17:45:00,158.7,158.71,158.545,158.625,1943599997.0
2009-06-30 17:50:00,158.62,158.625,158.48,158.525,1181200000.0
2009-06-30 17:55:00,158.525,158.63,158.5,158.61,1634800000.0
2009-06-30 18:00:00,158.61,158.66,158.535,158.555,1867800000.0
2009-06-30 18:05:00,158.555,158.595,158.435,158.49,1704600000.0
2009-06-30 18:10:00,158.495,158.51,158.385,158.47,1301000000.0
2009-06-30 18:15:00,158.47,158.61,158.45,158.525,1442800000.0
2009-06-30 18:20:00,158.53,158.605,158.485,158.545,1224600000.0
2009-06-30 18:25:00,158.54,158.705,158.53,158.695,847200001.0
2009-06-30 18:30:00,158.7,158.79,158.685,158.76,1513000000.0
2009-06-30 18:35:00,158.75,158.775,158.705,158.745,1722200000.0
2009-06-30 18:40:00,158.73,158.75,158.655,158.71,1347400000.0
2009-06-30 18:45:00,158.705,158.71,158.635,158.685,955200000.0
2009-06-30 18:50:00,158.685,158.755,158.565,158.57,1263000000.0
2009-06-30 18:55:00,158.575,158.665,158.515,158.55,1573000000.0
2009-06-30 19:00:00,158.565,158.605,158.485,158.57,1181600000.0
2009-06-30 19:05:00,158.57,158.68,158.465,158.63,1413800000.0
2009-06-30 19:10:00,158.63,158.69,158.605,158.62,759000000.0
2009-06-30 19:15:00,158.61,158.685,158.55,158.555,1022600000.0
2009-06-30 19:20:00,158.555,158.56,158.485,158.505,1166000000.0
2009-06-30 19:25:00,158.51,158.53,158.465,158.465,736600000.0
2009-06-30 19:30:00,158.46,158.49,158.34,158.39,1180600000.0
2009-06-30 19:35:00,158.39,158.52,158.38,158.51,1154000000.0
2009-06-30 19:40:00,158.515,158.57,158.465,158.495,696000000.0
2009-06-30 19:45:00,158.495,158.52,158.465,158.48,1039400000.0
2009-06-30 19:50:00,158.48,158.5,158.4,158.43,729200000.0
2009-06-30 19:55:00,158.43,158.48,158.41,158.435,1064600000.0
2009-06-30 20:00:00,158.43,158.535,158.365,158.475,1557999999.0
2009-06-30 20:05:00,158.48,158.53,158.44,158.51,1474000000.0
2009-06-30 20:10:00,158.51,158.565,158.48,158.485,1429000000.0
2009-06-30 20:15:00,158.485,158.525,158.445,158.45,793000000.0
2009-06-30 20:20:00,158.45,158.57,158.44,158.555,803400000.0
2009-06-30 20:25:00,158.555,158.57,158.51,158.555,755000000.0
2009-06-30 20:30:00,158.555,158.605,158.52,158.595,757600000.0
2009-06-30 20:35:00,158.59,158.615,158.53,158.6,1180400000.0
2009-06-30 20:40:00,158.605,158.67,158.57,158.665,678600000.0
2009-06-30 20:45:00,158.675,158.685,158.585,158.62,1171400000.0
2009-06-30 20:50:00,158.615,158.735,158.605,158.69,1011400000.0
2009-06-30 20:55:00,158.69,158.76,158.605,158.615,1114600000.0
2009-06-30 21:00:00,158.615,158.66,158.555,158.56,1024000000.0
2009-06-30 21:05:00,158.555,158.6,158.525,158.555,408400000.0
2009-06-30 21:10:00,158.555,158.585,158.535,158.565,300800000.0
2009-06-30 21:15:00,158.55,158.55,158.485,158.535,507600000.0
2009-06-30 21:20:00,158.53,158.55,158.485,158.54,579200000.0
2009-06-30 21:25:00,158.535,158.57,158.515,158.52,914400000.0
2009-06-30 21:30:00,158.52,158.575,158.49,158.565,924400000.0
2009-06-30 21:35:00,158.56,158.56,158.495,158.505,483800000.0
2009-06-30 21:40:00,158.51,158.58,158.49,158.575,765600000.0
2009-06-30 21:45:00,158.575,158.615,158.555,158.6,953400000.0
2009-06-30 21:50:00,158.605,158.61,158.47,158.48,585600000.0
2009-06-30 21:55:00,158.48,158.505,158.44,158.46,841400000.0
2009-06-30 22:00:00,158.46,158.515,158.43,158.5,742400000.0
2009-06-30 22:05:00,158.51,158.55,158.49,158.51,396800000.0
2009-06-30 22:10:00,158.505,158.54,158.465,158.53,442399997.0
2009-06-30 22:15:00,158.505,158.52,158.4,158.415,292000000.0
2009-06-30 22:20:00,158.42,158.51,158.315,158.405,852800000.0
2009-06-30 22:25:00,158.405,158.415,158.33,158.385,309200000.0
2009-06-30 22:30:00,158.39,158.435,158.335,158.42,194200000.0
2009-06-30 22:35:00,158.455,158.485,158.43,158.47,188600000.0
2009-06-30 22:40:00,158.47,158.51,158.46,158.49,79800000.0
2009-06-30 22:45:00,158.475,158.585,158.465,158.585,291200000.0
2009-06-30 22:50:00,158.575,158.585,158.545,158.555,147000000.0
2009-06-30 22:55:00,158.555,158.59,158.505,158.555,157000000.0
2009-06-30 23:00:00,158.57,158.645,158.56,158.625,123000000.0
2009-06-30 23:05:00,158.64,158.73,158.59,158.59,78800000.0
2009-06-30 23:10:00,158.595,158.635,158.555,158.615,93400000.0
2009-06-30 23:15:00,158.6,158.645,158.58,158.62,63600000.0
2009-06-30 23:20:00,158.61,158.7,158.6,158.6,122200000.0
2009-06-30 23:25:00,158.59,158.65,158.585,158.65,44200000.0
2009-06-30 23:30:00,158.625,158.64,158.6,158.63,33200000.0
2009-06-30 23:35:00,158.63,158.65,158.57,158.63,66000000.0
2009-06-30 23:40:00,158.63,158.65,158.545,158.625,199000000.0
2009-06-30 23:45:00,158.59,158.635,158.546,158.635,66600000.0
2009-06-30 23:50:00,158.602,158.635,158.559,158.635,64000000.0
2009-06-30 23:55:00,158.635,158.64,158.555,158.565,36300000.0
2009-07-01 00:00:00,158.555,158.595,158.54,158.55,97400000.0
2009-07-01 00:05:00,158.55,158.62,158.535,158.585,85000000.0
2009-07-01 00:10:00,158.575,158.58,158.51,158.53,182600000.0
2009-07-01 00:15:00,158.54,158.54,158.48,158.495,87600000.0
2009-07-01 00:20:00,158.485,158.565,158.475,158.55,51000000.0
2009-07-01 00:25:00,158.525,158.54,158.485,158.5,71800000.0
2009-07-01 00:30:00,158.5,158.57,158.475,158.53,147400000.0
2009-07-01 00:35:00,158.53,158.53,158.48,158.491,305800000.0
2009-07-01 00:40:00,158.495,158.57,158.495,158.555,47800000.0
2009-07-01 00:45:00,158.55,158.595,158.54,158.57,129600000.0
2009-07-01 00:50:00,158.545,158.575,158.488,158.57,247200000.0
2009-07-01 00:55:00,158.545,158.585,158.545,158.585,36000000.0
2009-07-01 01:00:00,158.595,158.63,158.565,158.6,133200000.0
2009-07-01 01:05:00,158.6,158.675,158.6,158.63,87200000.0
2009-07-01 01:10:00,158.625,158.625,158.54,158.54,225200000.0
2009-07-01 01:15:00,158.535,158.565,158.46,158.505,431400000.0
2009-07-01 01:20:00,158.505,158.58,158.485,158.575,465600000.0
2009-07-01 01:25:00,158.58,158.6,158.525,158.555,445200001.0
2009-07-01 01:30:00,158.57,158.67,158.565,158.62,377600000.0
2009-07-01 01:35:00,158.62,158.64,158.59,158.605,299600000.0
2009-07-01 01:40:00,158.605,158.64,158.525,158.55,293600000.0
2009-07-01 01:45:00,158.55,158.575,158.54,158.565,237800000.0
2009-07-01 01:50:00,158.55,158.71,158.45,158.595,1183999999.0
2009-07-01 01:55:00,158.605,158.605,158.475,158.56,372600000.0
2009-07-01 02:00:00,158.555,158.595,158.45,158.595,561500000.0
2009-07-01 02:05:00,158.595,158.595,158.45,158.49,632400000.0
2009-07-01 02:10:00,158.49,158.805,158.485,158.795,748600000.0
2009-07-01 02:15:00,158.8,158.805,158.625,158.635,701600000.0
2009-07-01 02:20:00,158.63,158.695,158.495,158.585,807000000.0
2009-07-01 02:25:00,158.605,158.675,158.6,158.61,500800000.0
2009-07-01 02:30:00,158.6,158.765,158.575,158.72,533000000.0
2009-07-01 02:35:00,158.72,158.765,158.51,158.545,651400000.0
2009-07-01 02:40:00,158.54,158.665,158.54,158.665,398600000.0
2009-07-01 02:45:00,158.665,158.75,158.66,158.69,465000000.0
2009-07-01 02:50:00,158.68,158.725,158.255,158.255,778100000.0
2009-07-01 02:55:00,158.22,158.48,158.17,158.48,917200000.0
2009-07-01 03:00:00,158.48,158.515,158.3,158.46,1006600000.0
2009-07-01 03:05:00,158.475,158.815,158.39,158.78,913200000.0
2009-07-01 03:10:00,158.775,158.895,158.71,158.77,1072800000.0
2009-07-01 03:15:00,158.77,158.945,158.755,158.855,1031000000.0
2009-07-01 03:20:00,158.83,158.985,158.805,158.95,491800000.0
2009-07-01 03:25:00,158.95,158.965,158.88,158.95,533000000.0
2009-07-01 03:30:00,158.97,159.095,158.885,159.01,854600000.0
2009-07-01 03:35:00,159.005,159.22,158.955,159.145,857800000.0
2009-07-01 03:40:00,159.135,159.235,159.01,159.06,689200000.0
2009-07-01 03:45:00,159.045,159.195,159.025,159.12,526800000.0
2009-07-01 03:50:00,159.115,159.22,159.075,159.095,709400000.0
2009-07-01 03:55:00,159.105,159.145,159.005,159.005,390400000.0
2009-07-01 04:00:00,159.02,159.065,159.0,159.05,416600000.0
2009-07-01 04:05:00,159.05,159.05,158.94,158.955,388400000.0
2009-07-01 04:10:00,158.955,159.03,158.94,159.015,473800000.0
2009-07-01 04:15:00,159.02,159.125,158.95,159.075,795100000.0
2009-07-01 04:20:00,159.075,159.085,158.97,159.015,500800000.0
2009-07-01 04:25:00,159.015,159.06,158.965,159.005,313800000.0
2009-07-01 04:30:00,159.02,159.02,158.935,158.99,376200000.0
2009-07-01 04:35:00,158.99,159.075,158.975,159.015,408000000.0
2009-07-01 04:40:00,159.015,159.095,159.0,159.065,535000000.0
2009-07-01 04:45:00,159.065,159.09,159.035,159.08,166600000.0
2009-07-01 04:50:00,159.08,159.12,159.03,159.05,416200000.0
2009-07-01 04:55:00,159.05,159.135,159.04,159.115,393000000.0
2009-07-01 05:00:00,159.115,159.145,159.06,159.1,397400000.0
2009-07-01 05:05:00,159.1,159.1,159.03,159.045,249800000.0
2009-07-01 05:10:00,159.045,159.16,159.035,159.145,474400000.0
2009-07-01 05:15:00,159.16,159.255,159.15,159.205,432800000.0
2009-07-01 05:20:00,159.18,159.2,159.15,159.17,206000000.0
2009-07-01 05:25:00,159.18,159.2,159.135,159.165,228200000.0
2009-07-01 05:30:00,159.165,159.295,159.16,159.265,422400000.0
2009-07-01 05:35:00,159.265,159.325,159.2,159.32,682400000.0
2009-07-01 05:40:00,159.32,159.355,159.31,159.33,341200000.0
2009-07-01 05:45:00,159.33,159.365,159.32,159.365,301000000.0
2009-07-01 05:50:00,159.36,159.365,159.23,159.25,396000000.0
2009-07-01 05:55:00,159.25,159.265,159.185,159.185,320600000.0
2009-07-01 06:00:00,159.195,159.29,159.195,159.24,271200000.0
2009-07-01 06:05:00,159.24,159.3,159.21,159.285,309800000.0
2009-07-01 06:10:00,159.285,159.37,159.275,159.35,231400000.0
2009-07-01 06:15:00,159.34,159.34,159.225,159.245,337000001.0
2009-07-01 06:20:00,159.245,159.315,159.23,159.295,259800000.0
2009-07-01 06:25:00,159.27,159.295,159.185,159.26,285600000.0
2009-07-01 06:30:00,159.26,159.26,159.095,159.18,500200000.0
2009-07-01 06:35:00,159.175,159.175,159.125,159.135,149800000.0
2009-07-01 06:40:00,159.125,159.16,159.115,159.155,149710000.0
2009-07-01 06:45:00,159.155,159.175,159.085,159.085,362290000.0
2009-07-01 06:50:00,159.08,159.115,159.04,159.105,239600000.0
2009-07-01 06:55:00,159.1,159.16,159.09,159.155,359200000.0
2009-07-01 07:00:00,159.155,159.155,159.02,159.07,306200000.0
2009-07-01 07:05:00,159.07,159.13,159.055,159.075,237000000.0
2009-07-01 07:10:00,159.075,159.1,159.0,159.0,217030000.0
2009-07-01 07:15:00,159.0,159.02,158.875,158.88,360250000.0
2009-07-01 07:20:00,158.88,158.905,158.83,158.83,496200000.0
2009-07-01 07:25:00,158.84,158.845,158.565,158.59,1118800000.0
2009-07-01 07:30:00,158.585,158.635,158.46,158.485,1148400000.0
2009-07-01 07:35:00,158.485,158.55,158.405,158.505,758400000.0
2009-07-01 07:40:00,158.5,158.66,158.485,158.635,622200000.0
2009-07-01 07:45:00,158.625,158.725,158.55,158.665,972800000.0
2009-07-01 07:50:00,158.67,158.685,158.455,158.595,716200000.0
2009-07-01 07:55:00,158.6,158.63,158.465,158.54,745599999.0
2009-07-01 08:00:00,158.55,158.685,158.525,158.6,775600000.0
2009-07-01 08:05:00,158.595,158.75,158.57,158.71,858400000.0
2009-07-01 08:10:00,158.715,158.77,158.52,158.605,1158000000.0
2009-07-01 08:15:00,158.59,158.595,158.505,158.585,932600000.0
2009-07-01 08:20:00,158.585,158.74,158.57,158.74,767000000.0
2009-07-01 08:25:00,158.735,158.84,158.66,158.735,983600000.0
2009-07-01 08:30:00,158.735,158.875,158.7,158.835,1404399999.0
2009-07-01 08:35:00,158.835,158.85,158.785,158.845,617600000.0
2009-07-01 08:40:00,158.835,158.915,158.835,158.89,839599999.0
2009-07-01 08:45:00,158.895,159.02,158.895,158.99,1391200000.0
2009-07-01 08:50:00,158.99,159.075,158.925,159.02,1454000000.0
2009-07-01 08:55:00,159.03,159.105,158.915,159.055,1936400001.0
2009-07-01 09:00:00,159.065,159.16,158.915,158.995,1468700000.0
2009-07-01 09:05:00,158.99,159.175,158.99,158.99,1581000000.0
2009-07-01 09:10:00,158.99,159.115,158.97,159.08,1660600001.0
2009-07-01 09:15:00,159.085,159.28,159.075,159.265,1295000000.0
2009-07-01 09:20:00,159.265,159.335,159.2,159.2,1120800000.0
2009-07-01 09:25:00,159.195,159.35,159.135,159.23,1526800000.0
2009-07-01 09:30:00,159.23,159.3,159.19,159.265,1409200000.0
2009-07-01 09:35:00,159.27,159.435,159.27,159.38,1550000000.0
2009-07-01 09:40:00,159.38,159.585,159.325,159.575,1761600000.0
2009-07-01 09:45:00,159.57,159.67,159.375,159.41,2050600001.0
2009-07-01 09:50:00,159.415,159.45,159.2,159.28,1646600000.0
2009-07-01 09:55:00,159.28,159.305,159.1,159.165,1851600000.0
2009-07-01 10:00:00,159.165,159.175,159.02,159.1,1344000000.0
2009-07-01 10:05:00,159.1,159.215,158.985,159.15,1479600000.0
2009-07-01 10:10:00,159.15,159.205,159.12,159.16,1194600000.0
2009-07-01 10:15:00,159.16,159.205,158.975,159.015,1582400000.0
2009-07-01 10:20:00,159.015,159.035,158.87,158.89,1541600000.0
2009-07-01 10:25:00,158.885,158.955,158.78,158.855,1407400000.0
2009-07-01 10:30:00,158.875,158.96,158.83,158.92,1639600000.0
2009-07-01 10:35:00,158.945,159.015,158.91,158.985,1422400002.0
2009-07-01 10:40:00,158.985,159.01,158.915,158.995,1543000000.0
2009-07-01 10:45:00,158.99,159.055,158.99,159.025,1520000000.0
2009-07-01 10:50:00,159.03,159.15,159.01,159.065,1484800000.0
2009-07-01 10:55:00,159.07,159.155,158.96,159.13,1634200000.0
2009-07-01 11:00:00,159.13,159.22,159.095,159.11,1181000000.0
2009-07-01 11:05:00,159.1,159.1,158.965,159.01,1795399999.0
2009-07-01 11:10:00,159.01,159.035,158.885,158.885,1756400001.0
2009-07-01 11:15:00,158.88,159.085,158.88,159.055,1268600000.0
2009-07-01 11:20:00,159.06,159.06,158.93,158.995,1355400000.0
2009-07-01 11:25:00,158.995,159.105,158.955,158.995,1418600001.0
2009-07-01 11:30:00,159.005,159.06,158.89,159.02,1797399999.0
2009-07-01 11:35:00,159.025,159.13,159.02,159.125,1329000001.0
2009-07-01 11:40:00,159.125,159.22,159.06,159.16,1147400000.0
2009-07-01 11:45:00,159.155,159.22,159.06,159.175,985600000.0
2009-07-01 11:50:00,159.175,159.245,159.155,159.215,925800000.0
2009-07-01 11:55:00,159.2,159.235,159.14,159.15,979200000.0
2009-07-01 12:00:00,159.15,159.26,159.09,159.24,1190600000.0
2009-07-01 12:05:00,159.24,159.25,159.15,159.185,967200000.0
2009-07-01 12:10:00,159.175,159.215,159.125,159.205,784400000.0
2009-07-01 12:15:00,159.215,159.355,159.215,159.33,995800000.0
2009-07-01 12:20:00,159.33,159.375,159.255,159.27,793000000.0
2009-07-01 12:25:00,159.27,159.34,159.265,159.33,1173200000.0
2009-07-01 12:30:00,159.33,159.465,159.32,159.46,803800000.0
2009-07-01 12:35:00,159.46,159.51,159.425,159.465,783600000.0
2009-07-01 12:40:00,159.465,159.485,159.375,159.41,1300200000.0
2009-07-01 12:45:00,159.41,159.415,159.285,159.34,1068400000.0
2009-07-01 12:50:00,159.315,159.45,159.25,159.42,690200000.0
2009-07-01 12:55:00,159.42,159.42,159.285,159.285,829200000.0
2009-07-01 13:00:00,159.26,159.365,159.245,159.33,1513200000.0
2009-07-01 13:05:00,159.305,159.415,159.23,159.305,1481000000.0
2009-07-01 13:10:00,159.3,159.335,159.16,159.25,1909000000.0
2009-07-01 13:15:00,159.25,159.265,159.15,159.23,1463800000.0
2009-07-01 13:20:00,159.215,159.305,159.165,159.215,942800000.0
2009-07-01 13:25:00,159.205,159.225,159.13,159.15,812600000.0
2009-07-01 13:30:00,159.14,159.255,159.11,159.24,913400000.0
2009-07-01 13:35:00,159.24,159.395,159.24,159.335,1000900000.0
2009-07-01 13:40:00,159.335,159.425,159.315,159.365,906400000.0
2009-07-01 13:45:00,159.365,159.365,159.245,159.26,1292200000.0
2009-07-01 13:50:00,159.26,159.3,159.14,159.22,1045200000.0
2009-07-01 13:55:00,159.22,159.275,159.195,159.27,815600000.0
2009-07-01 14:00:00,159.27,159.355,159.25,159.355,1552200000.0
2009-07-01 14:05:00,159.36,159.41,159.295,159.395,1263200000.0
2009-07-01 14:10:00,159.395,159.53,159.32,159.325,1678100000.0
2009-07-01 14:15:00,159.34,159.4,159.045,159.225,1651100000.0
2009-07-01 14:20:00,159.195,159.33,159.185,159.215,1999800000.0
2009-07-01 14:25:00,159.2,159.41,159.19,159.375,1680200001.0
2009-07-01 14:30:00,159.37,159.47,159.33,159.425,1844000001.0
2009-07-01 14:35:00,159.425,159.425,159.205,159.235,1390000000.0
2009-07-01 14:40:00,159.23,159.36,159.2,159.345,1500600001.0
2009-07-01 14:45:00,159.345,159.385,159.25,159.345,1865000000.0
2009-07-01 14:50:00,159.345,159.365,159.22,159.245,1902400000.0
2009-07-01 14:55:00,159.245,159.455,159.23,159.415,2026200000.0
2009-07-01 15:00:00,159.43,159.45,159.375,159.445,1770000000.0
2009-07-01 15:05:00,159.445,159.445,159.31,159.38,1602800000.0
2009-07-01 15:10:00,159.38,159.445,159.2,159.24,1830400000.0
2009-07-01 15:15:00,159.24,159.38,159.22,159.27,1775600000.0
2009-07-01 15:20:00,159.27,159.505,159.2,159.42,2359800000.0
2009-07-01 15:25:00,159.415,159.52,159.36,159.425,2171800000.0
2009-07-01 15:30:00,159.425,159.5,159.235,159.245,1741200000.0
2009-07-01 15:35:00,159.245,159.38,159.225,159.31,1882400000.0
2009-07-01 15:40:00,159.31,159.365,159.265,159.335,1798200000.0
2009-07-01 15:45:00,159.33,159.43,159.305,159.385,1947000000.0
2009-07-01 15:50:00,159.385,159.505,159.355,159.395,2011200000.0
2009-07-01 15:55:00,159.4,159.505,159.38,159.445,1894700000.0
2009-07-01 16:00:00,159.445,159.52,159.335,159.395,2046600000.0
2009-07-01 16:05:00,159.395,159.465,159.35,159.385,1795800002.0
2009-07-01 16:10:00,159.39,159.43,159.35,159.405,1657400000.0
2009-07-01 16:15:00,159.405,159.775,159.405,159.665,2017000000.0
2009-07-01 16:20:00,159.66,159.805,159.62,159.675,1808300002.0
2009-07-01 16:25:00,159.675,159.98,159.67,159.925,1990000000.0
2009-07-01 16:30:00,159.925,159.935,159.8,159.84,1619200000.0
2009-07-01 16:35:00,159.84,159.905,159.77,159.81,1974200000.0
2009-07-01 16:40:00,159.81,159.83,159.71,159.765,1778000000.0
2009-07-01 16:45:00,159.76,159.775,159.57,159.605,2066800000.0
2009-07-01 16:50:00,159.605,159.605,159.5,159.53,1920800000.0
2009-07-01 16:55:00,159.53,159.545,159.22,159.305,2192900000.0
2009-07-01 17:00:00,159.305,159.46,159.3,159.38,1471400000.0
2009-07-01 17:05:00,159.38,159.44,159.29,159.35,1939400001.0
2009-07-01 17:10:00,159.355,159.445,159.33,159.445,1742200000.0
2009-07-01 17:15:00,159.445,159.45,159.235,159.25,1740200000.0
2009-07-01 17:20:00,159.245,159.42,159.175,159.41,1230200000.0
2009-07-01 17:25:00,159.41,159.47,159.285,159.3,1993000000.0
2009-07-01 17:30:00,159.3,159.405,159.3,159.325,1816800000.0
2009-07-01 17:35:00,159.33,159.425,159.32,159.365,1601600001.0
2009-07-01 17:40:00,159.355,159.405,159.315,159.345,1594600000.0
2009-07-01 17:45:00,159.345,159.435,159.31,159.425,1196800000.0
2009-07-01 17:50:00,159.42,159.43,159.325,159.355,1362000000.0
2009-07-01 17:55:00,159.365,159.38,159.23,159.31,2228700000.0
2009-07-01 18:00:00,159.32,159.325,159.11,159.185,2738800000.0
2009-07-01 18:05:00,159.19,159.235,159.06,159.155,2417800002.0
2009-07-01 18:10:00,159.15,159.28,158.93,158.95,2506000000.0
2009-07-01 18:15:00,158.955,159.135,158.945,159.115,2147200000.0
2009-07-01 18:20:00,159.12,159.19,159.09,159.18,939400000.0
2009-07-01 18:25:00,159.18,159.235,159.17,159.18,1223600000.0
2009-07-01 18:30:00,159.21,159.22,159.13,159.195,1489999999.0
2009-07-01 18:35:00,159.205,159.205,159.09,159.13,1725200001.0
2009-07-01 18:40:00,159.13,159.25,159.095,159.25,1423000000.0
2009-07-01 18:45:00,159.26,159.3,159.16,159.285,867800000.0
2009-07-01 18:50:00,159.295,159.295,159.21,159.215,746100000.0
2009-07-01 18:55:00,159.215,159.23,159.155,159.17,1151000000.0
2009-07-01 19:00:00,159.165,159.235,159.155,159.185,1466600000.0
2009-07-01 19:05:00,159.185,159.235,159.165,159.235,704400000.0
2009-07-01 19:10:00,159.235,159.295,159.235,159.275,482600001.0
2009-07-01 19:15:00,159.275,159.3,159.225,159.235,546200001.0
2009-07-01 19:20:00,159.235,159.27,159.225,159.24,578000000.0
2009-07-01 19:25:00,159.24,159.295,159.15,159.23,1526200000.0
2009-07-01 19:30:00,159.235,159.29,159.185,159.195,1042800000.0
2009-07-01 19:35:00,159.18,159.24,159.145,159.235,848799999.0
2009-07-01 19:40:00,159.235,159.245,159.16,159.21,1152000000.0
2009-07-01 19:45:00,159.21,159.25,159.165,159.245,1449400000.0
2009-07-01 19:50:00,159.26,159.275,159.205,159.24,760200000.0
2009-07-01 19:55:00,159.24,159.335,159.205,159.33,957200000.0
2009-07-01 20:00:00,159.33,159.36,159.22,159.295,975000001.0
2009-07-01 20:05:00,159.295,159.315,159.21,159.225,992600000.0
2009-07-01 20:10:00,159.225,159.26,159.185,159.195,693800000.0
2009-07-01 20:15:00,159.195,159.23,159.11,159.205,809600000.0
2009-07-01 20:20:00,159.205,159.265,159.17,159.225,989200000.0
2009-07-01 20:25:00,159.225,159.3,159.18,159.205,1117000000.0
2009-07-01 20:30:00,159.205,159.22,159.08,159.09,801400000.0
2009-07-01 20:35:00,159.09,159.145,159.09,159.105,551200000.0
2009-07-01 20:40:00,159.105,159.11,159.025,159.03,836600000.0
2009-07-01 20:45:00,159.025,159.17,159.02,159.15,1296200000.0
2009-07-01 20:50:00,159.155,159.155,158.995,159.04,721200000.0
2009-07-01 20:55:00,159.035,159.105,158.935,159.025,1217200000.0
2009-07-01 21:00:00,159.025,159.06,158.985,159.005,742200000.0
2009-07-01 21:05:00,159.005,159.045,158.985,159.015,974200000.0
2009-07-01 21:10:00,159.03,159.06,158.85,158.885,1210400000.0
2009-07-01 21:15:00,158.885,159.07,158.875,159.03,1260399999.0
2009-07-01 21:20:00,159.06,159.14,159.035,159.13,1618400000.0
2009-07-01 21:25:00,159.13,159.145,159.04,159.075,864800000.0
2009-07-01 21:30:00,159.06,159.165,159.03,159.165,760400000.0
2009-07-01 21:35:00,159.155,159.195,159.13,159.165,390200000.0
2009-07-01 21:40:00,159.165,159.225,159.14,159.175,1038200000.0
2009-07-01 21:45:00,159.175,159.175,159.135,159.165,664000000.0
2009-07-01 21:50:00,159.175,159.235,159.16,159.21,974400000.0
2009-07-01 21:55:00,159.21,159.21,159.12,159.13,710800000.0
2009-07-01 22:00:00,159.13,159.2,159.115,159.2,560200000.0
2009-07-01 22:05:00,159.2,159.25,159.19,159.23,305800000.0
2009-07-01 22:10:00,159.23,159.23,159.17,159.18,309400000.0
2009-07-01 22:15:00,159.19,159.205,159.16,159.205,320000000.0
2009-07-01 22:20:00,159.205,159.25,159.155,159.22,394000000.0
2009-07-01 22:25:00,159.22,159.265,159.195,159.26,203400000.0
2009-07-01 22:30:00,159.26,159.285,159.195,159.195,385800000.0
2009-07-01 22:35:00,159.2,159.28,159.19,159.25,592000001.0
2009-07-01 22:40:00,159.24,159.32,159.24,159.29,671800000.0
2009-07-01 22:45:00,159.29,159.33,159.28,159.28,262800000.0
2009-07-01 22:50:00,159.28,159.29,159.24,159.25,437200000.0
2009-07-01 22:55:00,159.265,159.275,159.21,159.255,392000000.0
2009-07-01 23:00:00,159.23,159.27,159.18,159.24,94000000.0
2009-07-01 23:05:00,159.235,159.255,159.21,159.23,42200000.0
2009-07-01 23:10:00,159.23,159.275,159.19,159.245,61400000.0
2009-07-01 23:15:00,159.23,159.235,159.195,159.195,25800000.0
2009-07-01 23:20:00,159.195,159.2,159.16,159.17,71200000.0
2009-07-01 23:25:00,159.14,159.16,159.076,159.135,310000000.0
2009-07-01 23:30:00,159.135,159.185,159.115,159.14,103000000.0
2009-07-01 23:35:00,159.14,159.15,159.055,159.11,79000000.0
2009-07-01 23:40:00,159.105,159.2,159.1,159.175,135200000.0
2009-07-01 23:45:00,159.175,159.235,159.165,159.235,29000000.0
2009-07-01 23:50:00,159.225,159.305,159.118,159.137,214800000.0
2009-07-01 23:55:00,159.185,159.225,159.09,159.17,109600000.0
2009-07-02 00:00:00,159.175,159.215,159.129,159.215,205200000.0
2009-07-02 00:05:00,159.215,159.23,159.115,159.12,113200000.0
2009-07-02 00:10:00,159.12,159.155,159.09,159.1,143400000.0
2009-07-02 00:15:00,159.1,159.125,159.07,159.085,125200000.0
2009-07-02 00:20:00,159.085,159.115,159.07,159.1,112200000.0
2009-07-02 00:25:00,159.1,159.18,159.09,159.15,259200000.0
2009-07-02 00:30:00,159.145,159.195,159.125,159.13,171200000.0
2009-07-02 00:35:00,159.135,159.165,159.12,159.135,80800000.0
2009-07-02 00:40:00,159.14,159.14,159.075,159.12,271200000.0
2009-07-02 00:45:00,159.12,159.185,159.095,159.17,260200000.0
2009-07-02 00:50:00,159.165,159.175,159.135,159.155,65400000.0
2009-07-02 00:55:00,159.16,159.205,159.145,159.19,174200000.0
2009-07-02 01:00:00,159.19,159.235,159.16,159.22,347200000.0
2009-07-02 01:05:00,159.22,159.235,159.125,159.225,221800000.0
2009-07-02 01:10:00,159.21,159.225,159.15,159.175,124800000.0
2009-07-02 01:15:00,159.175,159.21,159.16,159.16,155200000.0
2009-07-02 01:20:00,159.16,159.24,159.14,159.175,359400000.0
2009-07-02 01:25:00,159.175,159.175,159.01,159.06,472000000.0
2009-07-02 01:30:00,159.055,159.075,158.97,159.06,657000000.0
2009-07-02 01:35:00,159.06,159.07,159.02,159.03,433000000.0
2009-07-02 01:40:00,159.03,159.1,159.02,159.04,359800000.0
2009-07-02 01:45:00,159.04,159.05,158.99,159.03,334600000.0
2009-07-02 01:50:00,159.03,159.09,159.025,159.075,349200000.0
2009-07-02 01:55:00,159.075,159.215,159.075,159.2,482400000.0
2009-07-02 02:00:00,159.195,159.21,159.115,159.195,514600000.0
2009-07-02 02:05:00,159.18,159.185,159.1,159.12,331400000.0
2009-07-02 02:10:00,159.105,159.15,158.99,159.03,692200000.0
2009-07-02 02:15:00,159.03,159.1,159.015,159.09,624000000.0
2009-07-02 02:20:00,159.09,159.095,158.935,158.985,778200000.0
2009-07-02 02:25:00,159.005,159.06,158.99,159.055,615600000.0
2009-07-02 02:30:00,159.055,159.07,158.96,158.995,620400000.0
2009-07-02 02:35:00,158.995,159.115,158.995,159.06,612200000.0
2009-07-02 02:40:00,159.04,159.11,159.035,159.09,421000000.0
2009-07-02 02:45:00,159.085,159.14,158.965,158.995,913400000.0
2009-07-02 02:50:00,158.995,159.12,158.99,159.075,724000000.0
2009-07-02 02:55:00,159.075,159.105,159.03,159.075,716200000.0
2009-07-02 03:00:00,159.08,159.105,158.97,159.025,723000000.0
2009-07-02 03:05:00,159.02,159.07,159.005,159.005,387200000.0
2009-07-02 03:10:00,159.005,159.03,158.94,159.0,759200000.0
2009-07-02 03:15:00,159.0,159.115,158.99,159.095,432600000.0
2009-07-02 03:20:00,159.085,159.13,159.045,159.08,601600000.0
2009-07-02 03:25:00,159.07,159.11,159.06,159.095,296000000.0
2009-07-02 03:30:00,159.08,159.1,158.985,159.1,382800000.0
2009-07-02 03:35:00,159.1,159.105,159.06,159.08,307000000.0
2009-07-02 03:40:00,159.09,159.09,159.035,159.055,209800000.0
2009-07-02 03:45:00,159.055,159.135,159.05,159.12,235600000.0
2009-07-02 03:50:00,159.135,159.22,159.13,159.185,371200000.0
2009-07-02 03:55:00,159.18,159.26,159.175,159.195,511000000.0
2009-07-02 04:00:00,159.195,159.2,159.125,159.13,432000000.0
2009-07-02 04:05:00,159.135,159.215,159.105,159.205,488800000.0
2009-07-02 04:10:00,159.205,159.34,159.2,159.34,328000000.0
2009-07-02 04:15:00,159.31,159.315,159.195,159.215,409200000.0
2009-07-02 04:20:00,159.23,159.265,159.15,159.195,529600000.0
2009-07-02 04:25:00,159.2,159.25,159.1,159.175,766000000.0
2009-07-02 04:30:00,159.175,159.175,159.01,159.08,886600000.0
2009-07-02 04:35:00,159.08,159.21,159.08,159.19,595400000.0
2009-07-02 04:40:00,159.18,159.225,159.095,159.1,853800000.0
2009-07-02 04:45:00,159.1,159.12,159.065,159.09,218200000.0
2009-07-02 04:50:00,159.09,159.095,159.045,159.07,228600000.0
2009-07-02 04:55:00,159.07,159.115,159.035,159.07,449000000.0
2009-07-02 05:00:00,159.07,159.175,159.07,159.13,450400000.0
2009-07-02 05:05:00,159.13,159.13,159.02,159.11,256200000.0
2009-07-02 05:10:00,159.11,159.11,159.03,159.065,223000000.0
2009-07-02 05:15:00,159.06,159.065,159.01,159.035,431400000.0
2009-07-02 05:20:00,159.065,159.085,159.005,159.075,379200000.0
2009-07-02 05:25:00,159.075,159.135,159.04,159.04,319200000.0
2009-07-02 05:30:00,159.04,159.13,159.005,159.105,375400000.0
2009-07-02 05:35:00,159.105,159.125,159.07,159.12,93600000.0
2009-07-02 05:40:00,159.115,159.145,159.055,159.06,173600000.0
2009-07-02 05:45:00,159.07,159.08,159.055,159.06,167800000.0
2009-07-02 05:50:00,159.06,159.105,159.005,159.03,177400000.0
2009-07-02 05:55:00,159.005,159.04,158.945,159.025,458800000.0
2009-07-02 06:00:00,159.025,159.07,158.96,159.02,392000000.0
2009-07-02 06:05:00,159.02,159.045,158.94,158.94,260800000.0
2009-07-02 06:10:00,158.94,158.94,158.89,158.92,215200000.0
2009-07-02 06:15:00,158.915,158.95,158.915,158.95,98200000.0
2009-07-02 06:20:00,158.95,158.95,158.881,158.9,297800000.0
2009-07-02 06:25:00,158.91,158.91,158.885,158.895,367000000.0
2009-07-02 06:30:00,158.89,159.015,158.88,158.95,355600000.0
2009-07-02 06:35:00,158.95,158.99,158.925,158.96,292000000.0
2009-07-02 06:40:00,158.95,158.985,158.93,158.965,397600000.0
2009-07-02 06:45:00,158.97,158.975,158.94,158.955,269800000.0
2009-07-02 06:50:00,158.955,159.01,158.955,158.96,463600000.0
2009-07-02 06:55:00,158.96,159.005,158.96,158.995,438800000.0
2009-07-02 07:00:00,158.995,159.025,158.96,159.01,732200000.0
2009-07-02 07:05:00,159.015,159.035,158.975,159.01,458800000.0
2009-07-02 07:10:00,159.015,159.015,158.965,158.98,379600000.0
2009-07-02 07:15:00,158.985,159.02,158.96,158.995,184800000.0
2009-07-02 07:20:00,159.0,159.03,158.96,158.965,344000000.0
2009-07-02 07:25:00,158.955,158.99,158.95,158.965,115000000.0
2009-07-02 07:30:00,158.975,159.065,158.97,159.055,451800000.0
2009-07-02 07:35:00,159.045,159.07,158.995,159.06,265000000.0
2009-07-02 07:40:00,159.025,159.085,158.975,159.05,673700000.0
2009-07-02 07:45:00,159.045,159.105,158.98,158.98,424400000.0
2009-07-02 07:50:00,158.99,159.06,158.98,159.03,390200000.0
2009-07-02 07:55:00,159.03,159.03,158.715,158.72,990900000.0
2009-07-02 08:00:00,158.715,158.915,158.68,158.89,989400001.0
2009-07-02 08:05:00,158.89,158.91,158.57,158.64,1216400000.0
2009-07-02 08:10:00,158.64,158.72,158.585,158.705,1246800000.0
2009-07-02 08:15:00,158.705,158.705,158.505,158.54,1126000000.0
2009-07-02 08:20:00,158.54,158.765,158.54,158.73,795600000.0
2009-07-02 08:25:00,158.73,158.925,158.73,158.83,1189000000.0
2009-07-02 08:30:00,158.84,159.025,158.805,158.805,1038800000.0
2009-07-02 08:35:00,158.805,158.935,158.7,158.92,1512000002.0
2009-07-02 08:40:00,158.88,158.915,158.75,158.75,1255000000.0
2009-07-02 08:45:00,158.75,158.785,158.66,158.74,1058800000.0
2009-07-02 08:50:00,158.74,158.875,158.575,158.78,1876200001.0
2009-07-02 08:55:00,158.78,158.965,158.765,158.955,1797400000.0
2009-07-02 09:00:00,158.96,158.97,158.66,158.675,1810000000.0
2009-07-02 09:05:00,158.675,158.675,158.505,158.52,1569600000.0
2009-07-02 09:10:00,158.53,158.555,158.465,158.475,1169600000.0
2009-07-02 09:15:00,158.475,158.595,158.32,158.395,1575800000.0
2009-07-02 09:20:00,158.405,158.57,158.38,158.505,1300400000.0
2009-07-02 09:25:00,158.505,158.73,158.505,158.68,1576200000.0
2009-07-02 09:30:00,158.67,158.695,158.425,158.51,1302400000.0
2009-07-02 09:35:00,158.51,158.52,158.255,158.265,1712900000.0
2009-07-02 09:40:00,158.255,158.31,158.05,158.145,2181600000.0
2009-07-02 09:45:00,158.155,158.23,158.05,158.185,1555200000.0
2009-07-02 09:50:00,158.175,158.185,157.87,157.915,1908600000.0
2009-07-02 09:55:00,157.915,158.015,157.875,157.94,1850800000.0
2009-07-02 10:00:00,157.94,157.995,157.865,157.915,1608000000.0
2009-07-02 10:05:00,157.91,158.17,157.9,158.125,1625000000.0
2009-07-02 10:10:00,158.125,158.27,158.045,158.075,1313600000.0
2009-07-02 10:15:00,158.075,158.13,158.03,158.07,1434400000.0
2009-07-02 10:20:00,158.07,158.075,157.96,158.05,1298400000.0
2009-07-02 10:25:00,158.05,158.085,157.925,158.05,1204400000.0
2009-07-02 10:30:00,158.06,158.23,157.945,158.23,1498400000.0
2009-07-02 10:35:00,158.23,158.23,157.955,157.995,1313600000.0
2009-07-02 10:40:00,157.985,158.12,157.94,158.1,1626600000.0
2009-07-02 10:45:00,158.1,158.145,157.96,158.01,1409000000.0
2009-07-02 10:50:00,158.01,158.22,158.005,158.205,1795399999.0
2009-07-02 10:55:00,158.215,158.215,157.995,158.06,1777000000.0
2009-07-02 11:00:00,158.06,158.085,157.96,157.985,1658800000.0
2009-07-02 11:05:00,157.995,158.16,157.97,158.135,1066400000.0
2009-07-02 11:10:00,158.135,158.155,158.025,158.11,1326400000.0
2009-07-02 11:15:00,158.11,158.25,158.08,158.19,1920200000.0
2009-07-02 11:20:00,158.185,158.22,158.075,158.14,1337600000.0
2009-07-02 11:25:00,158.135,158.22,158.085,158.195,919200000.0
2009-07-02 11:30:00,158.195,158.27,158.135,158.195,1424000000.0
2009-07-02 11:35:00,158.18,158.305,158.085,158.125,1749800000.0
2009-07-02 11:40:00,158.125,158.17,158.095,158.15,1292200000.0
2009-07-02 11:45:00,158.15,158.33,158.145,158.22,1504400000.0
2009-07-02 11:50:00,158.22,158.285,158.18,158.24,1265400000.0
2009-07-02 11:55:00,158.24,158.395,158.18,158.24,1851000000.0
2009-07-02 12:00:00,158.24,158.26,158.155,158.18,1286800000.0
2009-07-02 12:05:00,158.18,158.18,158.055,158.17,2102200000.0
2009-07-02 12:10:00,158.185,158.335,158.165,158.275,1443200002.0
2009-07-02 12:15:00,158.275,158.275,158.185,158.225,921200000.0
2009-07-02 12:20:00,158.215,158.245,158.05,158.145,2082000000.0
2009-07-02 12:25:00,158.13,158.24,158.055,158.175,1886800001.0
2009-07-02 12:30:00,158.175,158.255,158.085,158.14,1402800000.0
2009-07-02 12:35:00,158.14,158.185,158.06,158.155,1258600000.0
2009-07-02 12:40:00,158.165,158.235,158.15,158.22,717600000.0
2009-07-02 12:45:00,158.215,158.29,158.175,158.27,1098700000.0
2009-07-02 12:50:00,158.27,158.295,158.14,158.175,1405600000.0
2009-07-02 12:55:00,158.165,158.29,158.15,158.245,1369000000.0
2009-07-02 13:00:00,158.235,158.44,158.235,158.385,1554200000.0
2009-07-02 13:05:00,158.385,158.55,158.29,158.545,1242600000.0
2009-07-02 13:10:00,158.52,158.555,158.39,158.445,1979900000.0
2009-07-02 13:15:00,158.445,158.485,158.39,158.455,1384600000.0
2009-07-02 13:20:00,158.46,158.5,158.405,158.44,1202400000.0
2009-07-02 13:25:00,158.44,158.51,158.42,158.435,901000000.0
2009-07-02 13:30:00,158.435,158.46,158.305,158.33,1690000000.0
2009-07-02 13:35:00,158.34,158.455,158.34,158.45,1034000000.0
2009-07-02 13:40:00,158.415,158.665,158.405,158.585,1308800000.0
2009-07-02 13:45:00,158.585,158.67,158.525,158.65,1802800000.0
2009-07-02 13:50:00,158.66,158.66,158.495,158.535,801000000.0
2009-07-02 13:55:00,158.54,158.575,158.495,158.54,894200000.0
2009-07-02 14:00:00,158.535,158.64,158.535,158.595,1595200000.0
2009-07-02 14:05:00,158.61,158.64,158.52,158.55,1392200000.0
2009-07-02 14:10:00,158.55,158.61,158.545,158.58,1500200000.0
2009-07-02 14:15:00,158.57,158.665,158.46,158.565,1744200000.0
2009-07-02 14:20:00,158.565,158.69,158.545,158.6,2077000000.0
2009-07-02 14:25:00,158.605,159.01,158.605,158.973,1664800000.0
2009-07-02 14:30:00,158.983,158.983,157.91,158.38,2355800000.0
2009-07-02 14:35:00,158.365,158.39,157.645,157.755,2615840000.0
2009-07-02 14:40:00,157.775,157.98,157.645,157.88,2040000000.0
2009-07-02 14:45:00,157.87,157.97,157.59,157.63,2010300000.0
2009-07-02 14:50:00,157.63,157.71,157.43,157.635,1904600000.0
2009-07-02 14:55:00,157.635,157.945,157.595,157.92,1780500000.0
2009-07-02 15:00:00,157.89,157.905,157.695,157.765,2243100000.0
2009-07-02 15:05:00,157.76,157.805,157.45,157.52,2151000001.0
2009-07-02 15:10:00,157.52,157.56,157.05,157.28,2251200000.0
2009-07-02 15:15:00,157.285,157.345,157.06,157.235,1719400000.0
2009-07-02 15:20:00,157.24,157.39,157.155,157.375,1265200000.0
2009-07-02 15:25:00,157.37,157.43,157.235,157.3,1126800001.0
2009-07-02 15:30:00,157.3,157.3,156.955,157.075,1803600000.0
2009-07-02 15:35:00,157.05,157.16,156.885,156.91,1657800000.0
2009-07-02 15:40:00,156.91,157.135,156.875,157.08,1559200000.0
2009-07-02 15:45:00,157.07,157.26,157.015,157.245,1448600000.0
2009-07-02 15:50:00,157.245,157.27,156.945,157.01,1519600000.0
2009-07-02 15:55:00,157.0,157.24,156.995,157.215,1477600000.0
2009-07-02 16:00:00,157.205,157.28,157.05,157.065,2063000000.0
2009-07-02 16:05:00,157.07,157.155,156.9,156.97,2022700000.0
2009-07-02 16:10:00,156.975,157.07,156.945,157.02,1688400000.0
2009-07-02 16:15:00,157.055,157.195,157.005,157.1,1484800000.0
2009-07-02 16:20:00,157.125,157.135,156.88,156.97,2050800000.0
2009-07-02 16:25:00,156.975,157.125,156.92,157.005,1321800000.0
2009-07-02 16:30:00,157.01,157.025,156.86,157.015,1670000000.0
2009-07-02 16:35:00,157.02,157.085,156.965,157.015,1204200000.0
2009-07-02 16:40:00,157.015,157.15,156.97,157.065,1199200000.0
2009-07-02 16:45:00,157.065,157.155,156.89,157.13,1160600000.0
2009-07-02 16:50:00,157.13,157.2,156.93,156.97,1710200000.0
2009-07-02 16:55:00,156.97,157.065,156.87,157.04,1487400000.0
2009-07-02 17:00:00,157.055,157.22,156.985,157.18,1969100000.0
2009-07-02 17:05:00,157.18,157.235,157.15,157.215,1182800000.0
2009-07-02 17:10:00,157.215,157.25,157.175,157.235,862600000.0
2009-07-02 17:15:00,157.225,157.41,157.145,157.4,1351500000.0
2009-07-02 17:20:00,157.4,157.465,157.3,157.315,1422400000.0
2009-07-02 17:25:00,157.3,157.335,157.195,157.2,1680600000.0
2009-07-02 17:30:00,157.2,157.2,157.1,157.175,1604100002.0
2009-07-02 17:35:00,157.175,157.205,156.995,157.12,1592800000.0
2009-07-02 17:40:00,157.095,157.26,157.05,157.065,1509400000.0
2009-07-02 17:45:00,157.045,157.175,156.975,157.02,2449600000.0
2009-07-02 17:50:00,157.025,157.195,156.975,157.19,2094800000.0
2009-07-02 17:55:00,157.195,157.35,157.195,157.23,1312800000.0
2009-07-02 18:00:00,157.23,157.27,157.16,157.21,1592200000.0
2009-07-02 18:05:00,157.21,157.29,157.135,157.23,1198000000.0
2009-07-02 18:10:00,157.22,157.28,157.195,157.275,732600000.0
2009-07-02 18:15:00,157.3,157.385,157.255,157.255,642200000.0
2009-07-02 18:20:00,157.245,157.31,157.16,157.26,601000000.0
2009-07-02 18:25:00,157.265,157.28,157.16,157.16,559400000.0
2009-07-02 18:30:00,157.155,157.315,157.155,157.29,762000000.0
2009-07-02 18:35:00,157.275,157.31,157.225,157.31,575400000.0
2009-07-02 18:40:00,157.315,157.36,157.235,157.36,654400000.0
2009-07-02 18:45:00,157.355,157.405,157.285,157.355,559400000.0
2009-07-02 18:50:00,157.355,157.435,157.34,157.42,806200000.0
2009-07-02 18:55:00,157.435,157.545,157.405,157.51,853200000.0
2009-07-02 19:00:00,157.51,157.58,157.48,157.495,491200000.0
2009-07-02 19:05:00,157.495,157.565,157.475,157.475,591600000.0
2009-07-02 19:10:00,157.47,157.54,157.395,157.54,527600000.0
2009-07-02 19:15:00,157.54,157.605,157.515,157.565,810000000.0
2009-07-02 19:20:00,157.565,157.62,157.52,157.59,604200000.0
2009-07-02 19:25:00,157.59,157.615,157.51,157.51,371400000.0
2009-07-02 19:30:00,157.505,157.54,157.46,157.47,995800000.0
2009-07-02 19:35:00,157.475,157.475,157.305,157.305,1124400000.0
2009-07-02 19:40:00,157.31,157.31,157.205,157.25,1033600000.0
2009-07-02 19:45:00,157.255,157.275,157.2,157.215,1186000000.0
2009-07-02 19:50:00,157.22,157.255,156.97,157.105,1077200000.0
2009-07-02 19:55:00,157.105,157.13,157.035,157.11,854000000.0
2009-07-02 20:00:00,157.11,157.23,157.09,157.22,669000000.0
2009-07-02 20:05:00,157.225,157.25,157.19,157.21,595600000.0
2009-07-02 20:10:00,157.21,157.235,157.155,157.195,726200000.0
2009-07-02 20:15:00,157.195,157.22,157.145,157.175,915200000.0
2009-07-02 20:20:00,157.185,157.24,157.145,157.225,565800000.0
2009-07-02 20:25:00,157.23,157.23,157.145,157.19,715600000.0
2009-07-02 20:30:00,157.19,157.215,157.135,157.2,1460200000.0
2009-07-02 20:35:00,157.2,157.29,157.2,157.29,588000000.0
2009-07-02 20:40:00,157.29,157.305,157.185,157.2,836000000.0
2009-07-02 20:45:00,157.19,157.29,157.15,157.19,955200000.0
2009-07-02 20:50:00,157.19,157.295,157.145,157.28,812000000.0
2009-07-02 20:55:00,157.29,157.37,157.265,157.315,981600000.0
2009-07-02 21:00:00,157.315,157.34,157.275,157.315,599600000.0
2009-07-02 21:05:00,157.315,157.335,157.295,157.305,505400000.0
2009-07-02 21:10:00,157.305,157.33,157.285,157.305,381200000.0
2009-07-02 21:15:00,157.305,157.31,157.185,157.25,310000000.0
2009-07-02 21:20:00,157.245,157.29,157.165,157.185,643800000.0
2009-07-02 21:25:00,157.195,157.215,157.09,157.18,1024800000.0
2009-07-02 21:30:00,157.19,157.19,157.095,157.14,648000000.0
2009-07-02 21:35:00,157.14,157.195,157.12,157.145,357700000.0
2009-07-02 21:40:00,157.145,157.225,157.14,157.225,375200000.0
2009-07-02 21:45:00,157.22,157.295,157.195,157.28,488400000.0
2009-07-02 21:50:00,157.29,157.31,157.225,157.225,389600000.0
2009-07-02 21:55:00,157.235,157.25,157.205,157.225,551600000.0
2009-07-02 22:00:00,157.225,157.265,157.22,157.25,520000000.0
2009-07-02 22:05:00,157.26,157.26,157.21,157.24,186200000.0
2009-07-02 22:10:00,157.245,157.255,157.16,157.165,316400000.0
2009-07-02 22:15:00,157.165,157.205,157.13,157.19,155600000.0
2009-07-02 22:20:00,157.19,157.205,157.16,157.2,449400000.0
2009-07-02 22:25:00,157.2,157.225,157.185,157.19,213400000.0
2009-07-02 22:30:00,157.18,157.195,157.12,157.18,355000000.0
2009-07-02 22:35:00,157.17,157.21,157.14,157.18,292800000.0
2009-07-02 22:40:00,157.18,157.22,157.16,157.18,261600000.0
2009-07-02 22:45:00,157.175,157.225,157.155,157.225,547000000.0
2009-07-02 22:50:00,157.225,157.27,157.195,157.26,349000000.0
2009-07-02 22:55:00,157.255,157.275,157.24,157.25,287800000.0
2009-07-02 23:00:00,157.24,157.275,157.155,157.17,225600000.0
2009-07-02 23:05:00,157.17,157.185,157.09,157.155,183600000.0
2009-07-02 23:10:00,157.15,157.175,157.115,157.175,95400000.0
2009-07-02 23:15:00,157.15,157.175,157.105,157.121,199800000.0
2009-07-02 23:20:00,157.14,157.255,156.99,157.105,660200000.0
2009-07-02 23:25:00,157.12,157.13,156.8,156.88,779500000.0
2009-07-02 23:30:00,156.935,156.935,156.7,156.805,436800000.0
2009-07-02 23:35:00,156.795,156.81,156.58,156.7,827800000.0
2009-07-02 23:40:00,156.715,156.865,156.625,156.815,440600000.0
2009-07-02 23:45:00,156.82,156.955,156.655,156.74,682400000.0
2009-07-02 23:50:00,156.75,156.795,156.625,156.725,654200000.0
2009-07-02 23:55:00,156.735,156.795,156.63,156.645,371300000.0
2009-07-03 00:00:00,156.66,156.995,156.66,156.885,1043200000.0
2009-07-03 00:05:00,156.895,156.905,156.78,156.84,475200000.0
2009-07-03 00:10:00,156.84,156.89,156.76,156.785,96800000.0
2009-07-03 00:15:00,156.785,156.79,156.69,156.745,214000000.0
2009-07-03 00:20:00,156.76,156.81,156.725,156.785,292200000.0
2009-07-03 00:25:00,156.785,156.84,156.785,156.795,176400000.0
2009-07-03 00:30:00,156.79,156.86,156.78,156.845,148200000.0
2009-07-03 00:35:00,156.845,156.845,156.785,156.8,142000000.0
2009-07-03 00:40:00,156.8,156.815,156.675,156.73,141800000.0
2009-07-03 00:45:00,156.73,156.755,156.715,156.73,189200000.0
2009-07-03 00:50:00,156.735,156.845,156.725,156.835,261000000.0
2009-07-03 00:55:00,156.835,156.835,156.725,156.82,245800000.0
2009-07-03 01:00:00,156.82,156.87,156.8,156.805,252600000.0
2009-07-03 01:05:00,156.805,156.84,156.77,156.795,302600000.0
2009-07-03 01:10:00,156.795,156.795,156.625,156.74,586600000.0
2009-07-03 01:15:00,156.745,156.76,156.655,156.685,537400000.0
2009-07-03 01:20:00,156.685,156.695,156.635,156.685,377400000.0
2009-07-03 01:25:00,156.685,156.71,156.64,156.69,197400000.0
2009-07-03 01:30:00,156.68,156.7,156.6,156.6,248400000.0
2009-07-03 01:35:00,156.595,156.67,156.595,156.655,219000000.0
2009-07-03 01:40:00,156.655,156.67,156.495,156.54,514400000.0
2009-07-03 01:45:00,156.54,156.575,156.475,156.57,985000000.0
2009-07-03 01:50:00,156.575,156.7,156.51,156.655,758800000.0
2009-07-03 01:55:00,156.675,156.68,156.6,156.635,695800000.0
2009-07-03 02:00:00,156.635,156.69,156.565,156.575,559400000.0
2009-07-03 02:05:00,156.585,156.59,156.46,156.485,890400000.0
2009-07-03 02:10:00,156.49,156.52,156.44,156.495,972600000.0
2009-07-03 02:15:00,156.485,156.59,156.455,156.52,598600000.0
2009-07-03 02:20:00,156.52,156.54,156.46,156.49,618400000.0
2009-07-03 02:25:00,156.49,156.6,156.49,156.58,504400000.0
2009-07-03 02:30:00,156.58,156.845,156.58,156.83,943800000.0
2009-07-03 02:35:00,156.83,156.835,156.685,156.735,613600000.0
2009-07-03 02:40:00,156.745,156.935,156.74,156.87,914700000.0
2009-07-03 02:45:00,156.88,156.915,156.81,156.88,566000000.0
2009-07-03 02:50:00,156.88,156.95,156.875,156.885,624000000.0
2009-07-03 02:55:00,156.885,156.895,156.815,156.83,494800000.0
2009-07-03 03:00:00,156.84,156.88,156.775,156.87,746600000.0
2009-07-03 03:05:00,156.87,156.885,156.815,156.875,725000000.0
2009-07-03 03:10:00,156.89,156.89,156.78,156.805,697000000.0
2009-07-03 03:15:00,156.805,156.85,156.685,156.705,586600000.0
2009-07-03 03:20:00,156.695,156.73,156.695,156.71,194600000.0
2009-07-03 03:25:00,156.71,156.73,156.63,156.69,269000000.0
2009-07-03 03:30:00,156.685,156.74,156.61,156.73,563800000.0
2009-07-03 03:35:00,156.735,156.9,156.725,156.865,658800000.0
2009-07-03 03:40:00,156.875,156.915,156.855,156.9,508000000.0
2009-07-03 03:45:00,156.895,156.93,156.845,156.925,431800000.0
2009-07-03 03:50:00,156.93,157.19,156.915,157.11,791400000.0
2009-07-03 03:55:00,157.11,157.155,157.065,157.115,638000000.0
2009-07-03 04:00:00,157.11,157.215,157.1,157.12,601400000.0
2009-07-03 04:05:00,157.12,157.195,157.12,157.17,335200000.0
2009-07-03 04:10:00,157.17,157.225,157.115,157.12,431800000.0
2009-07-03 04:15:00,157.11,157.26,157.11,157.245,439000000.0
2009-07-03 04:20:00,157.245,157.285,157.19,157.19,286800000.0
2009-07-03 04:25:00,157.19,157.205,157.1,157.12,393200000.0
2009-07-03 04:30:00,157.12,157.17,157.115,157.12,265400000.0
2009-07-03 04:35:00,157.115,157.15,157.115,157.135,199800000.0
2009-07-03 04:40:00,157.135,157.14,157.115,157.115,250400000.0
2009-07-03 04:45:00,157.115,157.12,157.08,157.105,138600000.0
2009-07-03 04:50:00,157.105,157.17,157.105,157.17,166600000.0
2009-07-03 04:55:00,157.165,157.195,157.16,157.185,250400000.0
2009-07-03 05:00:00,157.16,157.26,157.15,157.26,465200000.0
2009-07-03 05:05:00,157.26,157.285,157.215,157.23,361800000.0
2009-07-03 05:10:00,157.23,157.26,157.22,157.255,286000000.0
2009-07-03 05:15:00,157.26,157.295,157.225,157.23,304600000.0
2009-07-03 05:20:00,157.23,157.255,157.181,157.19,346200000.0
2009-07-03 05:25:00,157.25,157.255,157.195,157.255,248600000.0
2009-07-03 05:30:00,157.25,157.285,157.15,157.16,406400000.0
2009-07-03 05:35:00,157.16,157.17,157.095,157.12,158400000.0
2009-07-03 05:40:00,157.095,157.115,157.075,157.085,356000000.0
2009-07-03 05:45:00,157.085,157.11,157.08,157.085,139400000.0
2009-07-03 05:50:00,157.085,157.1,157.075,157.08,160400000.0
2009-07-03 05:55:00,157.08,157.09,157.075,157.08,312200000.0
2009-07-03 06:00:00,157.08,157.08,157.02,157.045,331200000.0
2009-07-03 06:05:00,157.055,157.1,157.045,157.085,429000000.0
2009-07-03 06:10:00,157.09,157.14,157.08,157.125,405400000.0
2009-07-03 06:15:00,157.12,157.145,157.025,157.035,410200000.0
2009-07-03 06:20:00,157.045,157.115,157.045,157.105,279600000.0
2009-07-03 06:25:00,157.1,157.105,157.06,157.1,139800000.0
2009-07-03 06:30:00,157.1,157.225,157.1,157.195,316000000.0
2009-07-03 06:35:00,157.195,157.26,157.16,157.16,524600000.0
2009-07-03 06:40:00,157.155,157.215,157.105,157.195,527400000.0
2009-07-03 06:45:00,157.21,157.21,157.16,157.16,284400000.0
2009-07-03 06:50:00,157.16,157.17,157.13,157.135,373000000.0
2009-07-03 06:55:00,157.14,157.275,157.14,157.275,722200000.0
2009-07-03 07:00:00,157.275,157.275,157.13,157.155,398000000.0
2009-07-03 07:05:00,157.16,157.175,157.13,157.17,238600000.0
2009-07-03 07:10:00,157.17,157.18,157.145,157.17,183200000.0
2009-07-03 07:15:00,157.17,157.17,157.15,157.15,63600000.0
2009-07-03 07:20:00,157.15,157.15,157.145,157.15,69000000.0
2009-07-03 07:25:00,157.15,157.215,157.15,157.2,136200000.0
2009-07-03 07:30:00,157.205,157.285,157.2,157.26,454600000.0
2009-07-03 07:35:00,157.26,157.425,157.25,157.38,865400000.0
2009-07-03 07:40:00,157.375,157.4,157.345,157.385,254000000.0
2009-07-03 07:45:00,157.38,157.385,157.315,157.325,125600000.0
2009-07-03 07:50:00,157.31,157.32,157.245,157.3,178400000.0
2009-07-03 07:55:00,157.305,157.435,157.305,157.43,478000000.0
2009-07-03 08:00:00,157.405,157.565,157.315,157.56,983000000.0
2009-07-03 08:05:00,157.545,157.73,157.455,157.655,1612000000.0
2009-07-03 08:10:00,157.655,157.77,157.635,157.725,996600000.0
2009-07-03 08:15:00,157.725,157.755,157.645,157.675,561800000.0
2009-07-03 08:20:00,157.675,157.695,157.625,157.645,552000000.0
2009-07-03 08:25:00,157.645,157.805,157.64,157.78,675200000.0
2009-07-03 08:30:00,157.78,157.78,157.575,157.6,934800000.0
2009-07-03 08:35:00,157.61,157.705,157.59,157.665,696800000.0
2009-07-03 08:40:00,157.655,157.685,157.575,157.585,660399999.0
2009-07-03 08:45:00,157.585,157.695,157.57,157.67,704800000.0
2009-07-03 08:50:00,157.67,157.745,157.595,157.73,1047800000.0
2009-07-03 08:55:00,157.74,157.85,157.715,157.73,1305400000.0
2009-07-03 09:00:00,157.725,157.735,157.535,157.55,931800000.0
2009-07-03 09:05:00,157.54,157.615,157.515,157.535,539200000.0
2009-07-03 09:10:00,157.53,157.53,157.28,157.315,1171000000.0
2009-07-03 09:15:00,157.31,157.435,157.285,157.41,1094000000.0
2009-07-03 09:20:00,157.41,157.47,157.39,157.46,1092800000.0
2009-07-03 09:25:00,157.455,157.475,157.4,157.405,498800000.0
2009-07-03 09:30:00,157.405,157.495,157.385,157.47,947800000.0
2009-07-03 09:35:00,157.475,157.555,157.345,157.345,1156200000.0
2009-07-03 09:40:00,157.345,157.355,157.185,157.225,1271800000.0
2009-07-03 09:45:00,157.23,157.27,156.99,157.0,1389800000.0
2009-07-03 09:50:00,156.995,157.02,156.9,156.945,1193700000.0
2009-07-03 09:55:00,156.95,156.985,156.865,156.96,1928000000.0
2009-07-03 10:00:00,156.96,156.965,156.76,156.87,1414800000.0
2009-07-03 10:05:00,156.86,156.97,156.815,156.835,1302900000.0
2009-07-03 10:10:00,156.835,156.88,156.695,156.755,1371400000.0
2009-07-03 10:15:00,156.765,156.875,156.705,156.85,976800000.0
2009-07-03 10:20:00,156.85,156.85,156.65,156.69,1675000000.0
2009-07-03 10:25:00,156.69,156.79,156.64,156.725,2006000000.0
2009-07-03 10:30:00,156.725,156.845,156.7,156.845,1125200000.0
2009-07-03 10:35:00,156.845,157.055,156.82,157.05,1495300000.0
2009-07-03 10:40:00,157.05,157.065,156.955,157.015,1227800000.0
2009-07-03 10:45:00,157.005,157.005,156.855,156.94,1697700000.0
2009-07-03 10:50:00,156.94,157.0,156.9,156.925,1460200001.0
2009-07-03 10:55:00,156.925,156.95,156.82,156.9,1620100000.0
2009-07-03 11:00:00,156.9,156.905,156.785,156.785,1207200000.0
2009-07-03 11:05:00,156.79,156.9,156.78,156.86,714000000.0
2009-07-03 11:10:00,156.865,156.925,156.835,156.895,1205800000.0
2009-07-03 11:15:00,156.89,156.89,156.79,156.85,905600000.0
2009-07-03 11:20:00,156.85,156.89,156.82,156.875,1121600000.0
2009-07-03 11:25:00,156.87,156.955,156.855,156.945,1050600000.0
2009-07-03 11:30:00,156.945,156.975,156.87,156.96,1035199999.0
2009-07-03 11:35:00,156.97,156.985,156.91,156.925,594000000.0
2009-07-03 11:40:00,156.94,156.96,156.835,156.845,911799999.0
2009-07-03 11:45:00,156.85,156.85,156.765,156.795,1345000004.0
2009-07-03 11:50:00,156.785,156.805,156.735,156.735,1027200000.0
2009-07-03 11:55:00,156.735,156.74,156.655,156.715,715200000.0
2009-07-03 12:00:00,156.71,156.725,156.64,156.66,963999999.0
2009-07-03 12:05:00,156.665,156.695,156.625,156.675,1048000000.0
2009-07-03 12:10:00,156.67,156.67,156.6,156.62,935200000.0
2009-07-03 12:15:00,156.62,156.75,156.61,156.71,886600000.0
2009-07-03 12:20:00,156.705,156.74,156.65,156.73,1118400001.0
2009-07-03 12:25:00,156.73,156.73,156.615,156.645,1875800002.0
2009-07-03 12:30:00,156.655,156.7,156.455,156.485,847400000.0
2009-07-03 12:35:00,156.485,156.49,156.41,156.455,1227199999.0
2009-07-03 12:40:00,156.46,156.515,156.44,156.465,910800000.0
2009-07-03 12:45:00,156.47,156.52,156.425,156.505,1602800004.0
2009-07-03 12:50:00,156.5,156.53,156.425,156.5,1047600001.0
2009-07-03 12:55:00,156.495,156.555,156.46,156.545,953400001.0
2009-07-03 13:00:00,156.54,156.62,156.515,156.54,1179400001.0
2009-07-03 13:05:00,156.545,156.575,156.5,156.555,707400000.0
2009-07-03 13:10:00,156.555,156.555,156.43,156.45,889600000.0
2009-07-03 13:15:00,156.45,156.56,156.445,156.55,733000000.0
2009-07-03 13:20:00,156.55,156.61,156.545,156.605,617200000.0
2009-07-03 13:25:00,156.6,156.68,156.535,156.535,1029600000.0
2009-07-03 13:30:00,156.53,156.775,156.53,156.775,794000000.0
2009-07-03 13:35:00,156.775,156.875,156.735,156.755,1048400001.0
2009-07-03 13:40:00,156.78,156.81,156.725,156.75,875800000.0
2009-07-03 13:45:00,156.75,156.82,156.715,156.78,565600000.0
2009-07-03 13:50:00,156.78,156.805,156.72,156.74,825600001.0
2009-07-03 13:55:00,156.74,156.825,156.725,156.825,532000000.0
2009-07-03 14:00:00,156.825,156.825,156.785,156.81,186800000.0
2009-07-03 14:05:00,156.81,156.855,156.8,156.82,343600000.0
2009-07-03 14:10:00,156.82,157.02,156.75,156.875,1040900000.0
2009-07-03 14:15:00,156.885,156.92,156.81,156.83,996600001.0
2009-07-03 14:20:00,156.845,156.925,156.815,156.92,477800000.0
2009-07-03 14:25:00,156.905,156.915,156.845,156.89,480400000.0
2009-07-03 14:30:00,156.885,156.92,156.8,156.8,533600000.0
2009-07-03 14:35:00,156.8,156.89,156.8,156.835,592400000.0
2009-07-03 14:40:00,156.83,156.85,156.755,156.83,516600001.0
2009-07-03 14:45:00,156.825,156.85,156.785,156.84,458200000.0
2009-07-03 14:50:00,156.83,156.83,156.745,156.75,567400000.0
2009-07-03 14:55:00,156.75,156.85,156.7,156.845,626000000.0
2009-07-03 15:00:00,156.845,156.865,156.795,156.795,668600001.0
2009-07-03 15:05:00,156.79,156.86,156.79,156.84,549000000.0
2009-07-03 15:10:00,156.84,156.855,156.795,156.795,647600000.0
2009-07-03 15:15:00,156.795,156.885,156.79,156.885,392000000.0
2009-07-03 15:20:00,156.885,156.94,156.765,156.795,728200000.0
2009-07-03 15:25:00,156.795,156.845,156.645,156.685,784800000.0
2009-07-03 15:30:00,156.685,156.78,156.65,156.77,795600000.0
2009-07-03 15:35:00,156.77,156.885,156.765,156.875,722000000.0
2009-07-03 15:40:00,156.875,156.945,156.835,156.945,567400000.0
2009-07-03 15:45:00,156.935,156.95,156.84,156.84,603400000.0
2009-07-03 15:50:00,156.85,156.855,156.775,156.795,391000000.0
2009-07-03 15:55:00,156.785,156.805,156.705,156.76,490000000.0
2009-07-03 16:00:00,156.755,156.805,156.75,156.78,496800000.0
2009-07-03 16:05:00,156.78,156.85,156.76,156.85,416400000.0
2009-07-03 16:10:00,156.86,156.925,156.82,156.9,707800000.0
2009-07-03 16:15:00,156.915,156.99,156.86,156.93,773400000.0
2009-07-03 16:20:00,156.93,157.01,156.9,156.955,681800000.0
2009-07-03 16:25:00,156.965,156.965,156.835,156.84,241200000.0
2009-07-03 16:30:00,156.84,156.855,156.815,156.82,219000000.0
2009-07-03 16:35:00,156.81,156.88,156.8,156.865,325200000.0
2009-07-03 16:40:00,156.865,156.905,156.83,156.84,227400000.0
2009-07-03 16:45:00,156.845,156.845,156.785,156.8,430200000.0
2009-07-03 16:50:00,156.79,156.885,156.775,156.84,240800000.0
2009-07-03 16:55:00,156.84,157.02,156.83,156.93,705500000.0
2009-07-03 17:00:00,156.965,157.125,156.89,156.89,662400000.0
2009-07-03 17:05:00,156.89,156.89,156.805,156.83,596200000.0
2009-07-03 17:10:00,156.835,156.895,156.835,156.86,226200000.0
2009-07-03 17:15:00,156.86,156.88,156.8,156.82,594600000.0
2009-07-03 17:20:00,156.825,156.825,156.735,156.74,738600000.0
2009-07-03 17:25:00,156.74,156.75,156.675,156.69,755000000.0
2009-07-03 17:30:00,156.695,156.725,156.485,156.505,720800000.0
2009-07-03 17:35:00,156.52,156.695,156.51,156.67,619800001.0
2009-07-03 17:40:00,156.67,156.83,156.67,156.805,692600001.0
2009-07-03 17:45:00,156.795,156.81,156.725,156.735,444600000.0
2009-07-03 17:50:00,156.735,156.735,156.545,156.69,443000000.0
2009-07-03 17:55:00,156.69,156.725,156.65,156.705,337200000.0
2009-07-03 18:00:00,156.705,156.715,156.585,156.655,323200000.0
2009-07-03 18:05:00,156.655,156.75,156.65,156.715,323200000.0
2009-07-03 18:10:00,156.715,156.78,156.715,156.77,162800000.0
2009-07-03 18:15:00,156.77,156.8,156.73,156.75,131400000.0
2009-07-03 18:20:00,156.775,156.775,156.665,156.68,366600000.0
2009-07-03 18:25:00,156.68,156.735,156.65,156.65,239800000.0
2009-07-03 18:30:00,156.66,156.7,156.635,156.66,484000000.0
2009-07-03 18:35:00,156.67,156.7,156.63,156.655,235000000.0
2009-07-03 18:40:00,156.655,156.715,156.655,156.705,166400000.0
2009-07-03 18:45:00,156.705,156.71,156.645,156.665,133200000.0
2009-07-03 18:50:00,156.665,156.68,156.63,156.68,114400000.0
2009-07-03 18:55:00,156.685,156.685,156.605,156.665,155200000.0
2009-07-03 19:00:00,156.665,156.68,156.579,156.645,448600000.0
2009-07-03 19:05:00,156.65,156.65,156.577,156.645,480000000.0
2009-07-03 19:10:00,156.645,156.675,156.615,156.665,321200000.0
2009-07-03 19:15:00,156.665,156.675,156.599,156.67,317800000.0
2009-07-03 19:20:00,156.66,156.67,156.65,156.66,42800000.0
2009-07-03 19:25:00,156.66,156.665,156.591,156.633,511600000.0
2009-07-03 19:30:00,156.665,156.68,156.6,156.612,546600000.0
2009-07-03 19:35:00,156.665,156.71,156.64,156.71,42800000.0
2009-07-03 19:40:00,156.634,156.686,156.588,156.652,666200000.0
2009-07-03 19:45:00,156.61,156.7,156.61,156.7,139200000.0
2009-07-03 19:50:00,156.69,156.72,156.666,156.676,668000000.0
2009-07-03 19:55:00,156.715,156.755,156.656,156.735,299400000.0
2009-07-03 20:00:00,156.755,156.78,156.755,156.775,29800000.0
2009-07-03 20:05:00,156.73,156.78,156.71,156.72,419200000.0
2009-07-03 20:10:00,156.725,156.73,156.725,156.73,28200000.0
2009-07-03 20:15:00,156.73,156.735,156.672,156.735,129000000.0
2009-07-03 20:20:00,156.735,156.76,156.716,156.745,124400000.0
2009-07-03 20:25:00,156.745,156.775,156.735,156.765,37800000.0
2009-07-03 20:30:00,156.765,156.77,156.727,156.76,38600000.0
2009-07-03 20:35:00,156.77,156.775,156.727,156.73,141000000.0
2009-07-03 20:40:00,156.765,156.79,156.765,156.79,28200000.0
2009-07-03 20:45:00,156.751,156.78,156.734,156.743,236000000.0
2009-07-03 20:50:00,156.74,156.775,156.712,156.725,353200000.0
2009-07-03 20:55:00,156.75,156.75,156.735,156.745,49600000.0
2009-07-03 21:00:00,156.702,156.765,156.693,156.746,202600000.0
2009-07-03 21:05:00,156.76,156.785,156.76,156.77,39000000.0
2009-07-03 21:10:00,156.765,156.78,156.765,156.78,10600000.0
2009-07-03 21:15:00,156.785,156.822,156.747,156.759,616000000.0
2009-07-03 21:20:00,156.77,156.795,156.745,156.785,56200000.0
2009-07-03 21:25:00,156.77,156.805,156.77,156.805,25200000.0
2009-07-03 21:30:00,156.8,156.81,156.762,156.805,99000000.0
2009-07-03 21:35:00,156.805,156.845,156.76,156.774,161800000.0
2009-07-03 21:40:00,156.825,156.875,156.785,156.865,28000000.0
2009-07-03 21:45:00,156.87,156.91,156.828,156.91,74400000.0
2009-07-03 21:50:00,156.9,156.93,156.857,156.92,107600000.0
2009-07-03 21:55:00,156.92,156.957,156.83,156.83,104400000.0
2009-07-03 22:00:00,156.83,156.83,156.77,156.785,101800000.0
2009-07-03 22:05:00,156.785,156.815,156.655,156.73,203200000.0
2009-07-03 22:10:00,156.765,156.78,156.585,156.605,94600000.0
2009-07-03 22:15:00,156.675,156.695,156.565,156.695,181200000.0
2009-07-03 22:20:00,156.69,156.69,156.652,156.69,408800000.0
2009-07-03 22:25:00,156.69,156.711,156.664,156.685,142400000.0
2009-07-03 22:30:00,156.65,156.695,156.65,156.69,18800000.0
2009-07-03 22:35:00,156.7,156.7,156.584,156.597,183400000.0
2009-07-03 22:40:00,156.61,156.785,156.58,156.645,182200000.0
2009-07-03 22:45:00,156.655,156.735,156.62,156.655,88000000.0
2009-07-03 22:50:00,156.685,156.743,156.683,156.7,373400000.0
2009-07-03 22:55:00,156.7,156.83,156.681,156.769,224800000.0
2009-07-05 23:00:00,156.844,156.881,156.665,156.665,94200000.0
2009-07-05 23:05:00,156.675,156.71,156.615,156.615,17800000.0
2009-07-05 23:10:00,156.712,156.712,156.545,156.61,449599998.0
2009-07-05 23:15:00,156.61,156.63,156.59,156.59,66200000.0
2009-07-05 23:20:00,156.6,156.6,156.559,156.585,189200000.0
2009-07-05 23:25:00,156.595,156.595,156.53,156.57,154000000.0
2009-07-05 23:30:00,156.57,156.59,156.395,156.495,314800000.0
2009-07-05 23:35:00,156.5,156.5,156.15,156.37,301600000.0
2009-07-05 23:40:00,156.365,156.485,156.275,156.42,205000000.0
2009-07-05 23:45:00,156.42,156.42,156.37,156.42,93800000.0
2009-07-05 23:50:00,156.43,156.455,156.357,156.405,136200000.0
2009-07-05 23:55:00,156.405,156.415,156.37,156.39,69200000.0
2009-07-06 00:00:00,156.38,156.39,156.275,156.3,196400000.0
2009-07-06 00:05:00,156.325,156.435,156.325,156.405,50600000.0
2009-07-06 00:10:00,156.395,156.43,156.345,156.395,60800000.0
2009-07-06 00:15:00,156.384,156.42,156.35,156.395,196200000.0
2009-07-06 00:20:00,156.395,156.48,156.38,156.43,217200000.0
2009-07-06 00:25:00,156.455,156.495,156.39,156.41,117400000.0
2009-07-06 00:30:00,156.41,156.41,156.275,156.3,120000000.0
2009-07-06 00:35:00,156.295,156.39,156.29,156.3,179200000.0
2009-07-06 00:40:00,156.3,156.3,156.14,156.15,377200000.0
2009-07-06 00:45:00,156.15,156.19,156.145,156.15,182800000.0
2009-07-06 00:50:00,156.15,156.185,156.15,156.185,92200000.0
2009-07-06 00:55:00,156.215,156.275,156.21,156.245,129000000.0
2009-07-06 01:00:00,156.25,156.395,156.19,156.39,210400000.0
2009-07-06 01:05:00,156.385,156.43,156.35,156.4,132200000.0
2009-07-06 01:10:00,156.415,156.455,156.365,156.45,178200000.0
2009-07-06 01:15:00,156.44,156.45,156.29,156.325,304600000.0
2009-07-06 01:20:00,156.32,156.355,156.195,156.26,531400000.0
2009-07-06 01:25:00,156.255,156.275,156.21,156.265,153200000.0
2009-07-06 01:30:00,156.255,156.28,156.235,156.255,126400000.0
2009-07-06 01:35:00,156.26,156.32,156.25,156.275,94600000.0
2009-07-06 01:40:00,156.28,156.28,156.235,156.235,74000000.0
2009-07-06 01:45:00,156.245,156.31,156.245,156.31,177600000.0
2009-07-06 01:50:00,156.32,156.375,156.265,156.365,134800000.0
2009-07-06 01:55:00,156.375,156.375,156.32,156.335,168800000.0
2009-07-06 02:00:00,156.325,156.325,156.05,156.09,696400000.0
2009-07-06 02:05:00,156.095,156.11,156.065,156.085,251800000.0
2009-07-06 02:10:00,156.085,156.2,156.08,156.16,216200000.0
2009-07-06 02:15:00,156.16,156.185,156.07,156.15,284200000.0
2009-07-06 02:20:00,156.155,156.205,156.125,156.14,192400000.0
2009-07-06 02:25:00,156.13,156.185,156.09,156.1,352600000.0
2009-07-06 02:30:00,156.095,156.095,155.955,155.98,485400000.0
2009-07-06 02:35:00,155.98,156.01,155.91,155.97,636400000.0
2009-07-06 02:40:00,155.97,156.07,155.935,156.07,306800000.0
2009-07-06 02:45:00,156.075,156.225,156.065,156.135,454000000.0
2009-07-06 02:50:00,156.135,156.15,156.065,156.125,421600000.0
2009-07-06 02:55:00,156.14,156.14,156.055,156.075,296800000.0
2009-07-06 03:00:00,156.08,156.09,156.03,156.055,216000000.0
2009-07-06 03:05:00,156.08,156.1,156.02,156.05,450800000.0
2009-07-06 03:10:00,156.05,156.065,155.955,155.98,416200000.0
2009-07-06 03:15:00,155.99,155.99,155.93,155.93,425400000.0
2009-07-06 03:20:00,155.93,155.935,155.785,155.785,490300000.0
2009-07-06 03:25:00,155.78,155.85,155.765,155.825,610400000.0
2009-07-06 03:30:00,155.825,155.835,155.665,155.69,653600000.0
2009-07-06 03:35:00,155.69,155.715,155.645,155.705,657200000.0
2009-07-06 03:40:00,155.695,155.78,155.665,155.775,805800000.0
2009-07-06 03:45:00,155.75,155.765,155.6,155.67,648800000.0
2009-07-06 03:50:00,155.65,155.66,155.455,155.52,1303180000.0
2009-07-06 03:55:00,155.515,155.525,155.355,155.38,1537000000.0
2009-07-06 04:00:00,155.365,155.535,155.35,155.52,1102600000.0
2009-07-06 04:05:00,155.515,155.53,155.405,155.455,616200000.0
2009-07-06 04:10:00,155.465,155.545,155.445,155.535,547600000.0
2009-07-06 04:15:00,155.535,155.535,155.285,155.285,988000000.0
2009-07-06 04:20:00,155.3,155.395,155.285,155.31,923200000.0
2009-07-06 04:25:00,155.325,155.34,155.22,155.23,945200000.0
2009-07-06 04:30:00,155.225,155.27,155.16,155.19,586800000.0
2009-07-06 04:35:00,155.19,155.19,154.88,155.075,1269400000.0
2009-07-06 04:40:00,155.085,155.12,154.98,155.07,1094200000.0
2009-07-06 04:45:00,155.07,155.115,155.015,155.115,483200000.0
2009-07-06 04:50:00,155.125,155.255,155.12,155.255,380600000.0
2009-07-06 04:55:00,155.255,155.415,155.18,155.405,869600000.0
2009-07-06 05:00:00,155.4,155.475,155.365,155.43,854000000.0
2009-07-06 05:05:00,155.43,155.49,155.425,155.46,370000000.0
2009-07-06 05:10:00,155.46,155.46,155.265,155.31,554600000.0
2009-07-06 05:15:00,155.31,155.345,155.27,155.34,333800000.0
2009-07-06 05:20:00,155.34,155.345,155.285,155.33,498200000.0
2009-07-06 05:25:00,155.33,155.35,155.27,155.33,555600000.0
2009-07-06 05:30:00,155.33,155.33,155.165,155.185,241200000.0
2009-07-06 05:35:00,155.18,155.285,155.12,155.26,484200000.0
2009-07-06 05:40:00,155.26,155.275,155.22,155.275,223200000.0
2009-07-06 05:45:00,155.275,155.355,155.275,155.33,365800000.0
2009-07-06 05:50:00,155.335,155.36,155.315,155.355,215400000.0
2009-07-06 05:55:00,155.355,155.36,155.295,155.335,198000000.0
2009-07-06 06:00:00,155.335,155.56,155.335,155.545,292600000.0
2009-07-06 06:05:00,155.545,155.695,155.545,155.625,506200000.0
2009-07-06 06:10:00,155.62,155.69,155.575,155.685,452000000.0
2009-07-06 06:15:00,155.685,155.845,155.685,155.79,663000000.0
2009-07-06 06:20:00,155.79,155.795,155.69,155.775,267000000.0
2009-07-06 06:25:00,155.765,155.82,155.73,155.805,281400000.0
2009-07-06 06:30:00,155.805,155.875,155.77,155.77,154800000.0
2009-07-06 06:35:00,155.76,155.805,155.76,155.77,251400000.0
2009-07-06 06:40:00,155.795,155.795,155.605,155.635,559800000.0
2009-07-06 06:45:00,155.625,155.635,155.52,155.565,577600000.0
2009-07-06 06:50:00,155.56,155.565,155.495,155.52,319200000.0
2009-07-06 06:55:00,155.52,155.52,155.445,155.46,609400000.0
2009-07-06 07:00:00,155.465,155.51,155.45,155.455,360400000.0
2009-07-06 07:05:00,155.45,155.495,155.44,155.485,438000000.0
2009-07-06 07:10:00,155.485,155.695,155.485,155.695,209600000.0
2009-07-06 07:15:00,155.695,155.83,155.62,155.83,606400000.0
2009-07-06 07:20:00,155.83,155.83,155.69,155.72,532400000.0
2009-07-06 07:25:00,155.725,155.76,155.675,155.76,452200000.0
2009-07-06 07:30:00,155.765,155.995,155.745,155.92,827400000.0
2009-07-06 07:35:00,155.92,155.92,155.715,155.82,519800000.0
2009-07-06 07:40:00,155.82,155.82,155.66,155.665,827400000.0
2009-07-06 07:45:00,155.67,155.685,155.455,155.505,1031600000.0
2009-07-06 07:50:00,155.505,155.59,155.485,155.52,723000000.0
2009-07-06 07:55:00,155.515,155.515,155.43,155.47,971800000.0
2009-07-06 08:00:00,155.48,155.515,155.435,155.485,920600000.0
2009-07-06 08:05:00,155.485,155.505,155.265,155.3,1094900000.0
2009-07-06 08:10:00,155.3,155.3,154.745,154.855,1572400000.0
2009-07-06 08:15:00,154.855,154.995,154.785,154.965,1509000000.0
2009-07-06 08:20:00,154.965,155.095,154.94,155.085,1465600000.0
2009-07-06 08:25:00,155.085,155.12,155.025,155.075,964400000.0
2009-07-06 08:30:00,155.075,155.095,154.94,154.975,1254000000.0
2009-07-06 08:35:00,154.985,154.985,154.84,154.89,1440800000.0
2009-07-06 08:40:00,154.89,154.89,154.44,154.56,2266300000.0
2009-07-06 08:45:00,154.56,154.705,154.465,154.655,1811200000.0
2009-07-06 08:50:00,154.655,154.76,154.445,154.495,1646500000.0
2009-07-06 08:55:00,154.495,154.51,154.13,154.165,1879300000.0
2009-07-06 09:00:00,154.16,154.37,153.97,153.98,2227599999.0
2009-07-06 09:05:00,153.98,154.145,153.895,154.015,2047599999.0
2009-07-06 09:10:00,154.025,154.025,153.515,153.725,2110600000.0
2009-07-06 09:15:00,153.73,153.94,153.69,153.895,1983600000.0
2009-07-06 09:20:00,153.895,153.955,153.755,153.885,2129600000.0
2009-07-06 09:25:00,153.88,153.89,153.705,153.785,1259600000.0
2009-07-06 09:30:00,153.79,153.825,153.615,153.785,1741400000.0
2009-07-06 09:35:00,153.775,153.775,153.645,153.645,1196600000.0
2009-07-06 09:40:00,153.66,153.705,153.62,153.63,2115000000.0
2009-07-06 09:45:00,153.625,153.855,153.625,153.845,2000200000.0
2009-07-06 09:50:00,153.84,153.84,153.535,153.625,1685400000.0
2009-07-06 09:55:00,153.615,153.635,153.54,153.59,1422000000.0
2009-07-06 10:00:00,153.59,153.635,153.42,153.535,2004999999.0
2009-07-06 10:05:00,153.53,153.54,153.12,153.16,2668500000.0
2009-07-06 10:10:00,153.16,153.45,153.14,153.445,1761300000.0
2009-07-06 10:15:00,153.435,153.625,153.43,153.51,1856800000.0
2009-07-06 10:20:00,153.52,153.605,153.475,153.535,1654000000.0
2009-07-06 10:25:00,153.535,153.665,153.49,153.52,2079400000.0
2009-07-06 10:30:00,153.515,153.575,153.495,153.52,1972400000.0
2009-07-06 10:35:00,153.52,153.52,153.355,153.48,2353600000.0
2009-07-06 10:40:00,153.48,153.595,153.435,153.515,1691600000.0
2009-07-06 10:45:00,153.515,153.59,153.46,153.48,1750800000.0
2009-07-06 10:50:00,153.48,153.505,153.4,153.48,1610400000.0
2009-07-06 10:55:00,153.485,153.585,153.47,153.55,1111800000.0
2009-07-06 11:00:00,153.53,153.735,153.53,153.685,841600000.0
2009-07-06 11:05:00,153.69,153.85,153.67,153.85,1258800000.0
2009-07-06 11:10:00,153.85,153.97,153.79,153.855,1597000000.0
2009-07-06 11:15:00,153.86,153.905,153.605,153.635,1646200000.0
2009-07-06 11:20:00,153.63,153.685,153.585,153.605,1526600000.0
2009-07-06 11:25:00,153.61,153.63,153.53,153.56,1648600000.0
2009-07-06 11:30:00,153.565,153.69,153.55,153.625,2064600000.0
2009-07-06 11:35:00,153.625,153.665,153.57,153.635,1233400000.0
2009-07-06 11:40:00,153.65,153.67,153.54,153.66,1031800000.0
2009-07-06 11:45:00,153.655,153.7,153.575,153.65,1364200000.0
2009-07-06 11:50:00,153.66,153.67,153.57,153.59,1145900000.0
2009-07-06 11:55:00,153.59,153.595,153.39,153.42,1899200000.0
2009-07-06 12:00:00,153.43,153.46,153.235,153.345,2156000001.0
2009-07-06 12:05:00,153.345,153.505,153.295,153.495,1695200000.0
2009-07-06 12:10:00,153.49,153.51,153.42,153.44,1307400000.0
2009-07-06 12:15:00,153.445,153.5,153.435,153.435,788000000.0
2009-07-06 12:20:00,153.435,153.46,153.265,153.32,1339000000.0
2009-07-06 12:25:00,153.31,153.425,153.28,153.415,1699600001.0
2009-07-06 12:30:00,153.425,153.57,153.415,153.475,1911599999.0
2009-07-06 12:35:00,153.485,153.485,153.36,153.365,1432200000.0
2009-07-06 12:40:00,153.365,153.515,153.34,153.43,1265600001.0
2009-07-06 12:45:00,153.425,153.475,153.32,153.455,2063800000.0
2009-07-06 12:50:00,153.455,153.465,153.315,153.45,1764200000.0
2009-07-06 12:55:00,153.45,153.46,153.38,153.435,1290200002.0
2009-07-06 13:00:00,153.45,153.48,153.385,153.46,1869600000.0
2009-07-06 13:05:00,153.45,153.555,153.4,153.47,1895000000.0
2009-07-06 13:10:00,153.47,153.545,153.45,153.52,1181999998.0
2009-07-06 13:15:00,153.53,153.77,153.52,153.77,1908200000.0
2009-07-06 13:20:00,153.765,153.81,153.71,153.78,1748400000.0
2009-07-06 13:25:00,153.78,153.83,153.695,153.775,1814400002.0
2009-07-06 13:30:00,153.775,153.78,153.68,153.685,969200000.0
2009-07-06 13:35:00,153.685,153.75,153.68,153.715,1085200000.0
2009-07-06 13:40:00,153.715,153.785,153.625,153.635,864000000.0
2009-07-06 13:45:00,153.635,153.74,153.625,153.67,1380800000.0
2009-07-06 13:50:00,153.675,153.695,153.615,153.65,1417000000.0
2009-07-06 13:55:00,153.655,153.72,153.625,153.665,1447800000.0
2009-07-06 14:00:00,153.65,153.73,153.65,153.705,1798999999.0
2009-07-06 14:05:00,153.69,153.75,153.65,153.75,1400200000.0
2009-07-06 14:10:00,153.745,153.845,153.71,153.785,1856800000.0
2009-07-06 14:15:00,153.78,153.795,153.71,153.78,1827600000.0
2009-07-06 14:20:00,153.775,153.84,153.68,153.7,1763200000.0
2009-07-06 14:25:00,153.695,153.905,153.695,153.89,1850400000.0
2009-07-06 14:30:00,153.885,154.03,153.875,153.905,1626600000.0
2009-07-06 14:35:00,153.905,153.95,153.82,153.87,1854999999.0
2009-07-06 14:40:00,153.87,153.9,153.745,153.845,1712200000.0
2009-07-06 14:45:00,153.845,153.965,153.83,153.965,1366800000.0
2009-07-06 14:50:00,153.97,154.08,153.9,154.03,1576000000.0
2009-07-06 14:55:00,154.02,154.085,153.95,153.95,2202799999.0
2009-07-06 15:00:00,153.95,153.99,153.77,153.78,2091700000.0
2009-07-06 15:05:00,153.78,153.795,153.68,153.69,2187600000.0
2009-07-06 15:10:00,153.69,153.85,153.675,153.815,1742800000.0
2009-07-06 15:15:00,153.815,153.905,153.69,153.69,2183000000.0
2009-07-06 15:20:00,153.695,153.71,153.44,153.67,2615199999.0
2009-07-06 15:25:00,153.67,153.75,153.205,153.25,2360099999.0
2009-07-06 15:30:00,153.245,153.37,153.02,153.36,2764700000.0
2009-07-06 15:35:00,153.37,153.505,153.27,153.485,2705000000.0
2009-07-06 15:40:00,153.485,153.485,153.175,153.275,3114500000.0
2009-07-06 15:45:00,153.275,153.53,153.175,153.52,2833599999.0
2009-07-06 15:50:00,153.525,153.615,153.42,153.425,2497400000.0
2009-07-06 15:55:00,153.425,153.745,153.415,153.71,2994100000.0
2009-07-06 16:00:00,153.71,154.025,153.67,153.68,2667300000.0
2009-07-06 16:05:00,153.68,153.805,153.62,153.625,2672800000.0
2009-07-06 16:10:00,153.62,153.62,153.245,153.385,2342200000.0
2009-07-06 16:15:00,153.39,153.485,153.3,153.31,2539000000.0
2009-07-06 16:20:00,153.315,153.365,153.215,153.255,2578400000.0
2009-07-06 16:25:00,153.25,153.33,153.16,153.3,2249600000.0
2009-07-06 16:30:00,153.3,153.405,153.255,153.375,2111600000.0
2009-07-06 16:35:00,153.37,153.39,153.3,153.345,1666199999.0
2009-07-06 16:40:00,153.345,153.425,153.27,153.42,2694600000.0
2009-07-06 16:45:00,153.42,153.47,153.3,153.405,1953400000.0
2009-07-06 16:50:00,153.405,153.495,153.36,153.42,1994000000.0
2009-07-06 16:55:00,153.42,153.535,153.395,153.5,2203400000.0
2009-07-06 17:00:00,153.49,153.715,153.455,153.67,1968200000.0
2009-07-06 17:05:00,153.67,153.76,153.605,153.63,1542200000.0
2009-07-06 17:10:00,153.635,153.895,153.625,153.87,1988400000.0
2009-07-06 17:15:00,153.88,153.98,153.76,153.975,1510800000.0
2009-07-06 17:20:00,153.975,154.005,153.805,153.89,2202199999.0
2009-07-06 17:25:00,153.89,154.075,153.845,154.05,2009800000.0
2009-07-06 17:30:00,154.045,154.045,153.905,153.92,1473000000.0
2009-07-06 17:35:00,153.915,153.99,153.885,153.93,1131600000.0
2009-07-06 17:40:00,153.93,153.995,153.88,153.98,1504599999.0
2009-07-06 17:45:00,153.985,154.235,153.945,154.21,1799600000.0
2009-07-06 17:50:00,154.21,154.335,154.105,154.255,2185400000.0
2009-07-06 17:55:00,154.26,154.26,154.065,154.17,1895800000.0
2009-07-06 18:00:00,154.17,154.185,154.12,154.145,1339800001.0
2009-07-06 18:05:00,154.135,154.23,154.08,154.16,1607400000.0
2009-07-06 18:10:00,154.16,154.335,154.135,154.33,1379600000.0
2009-07-06 18:15:00,154.32,154.37,154.29,154.315,1494600000.0
2009-07-06 18:20:00,154.325,154.41,154.28,154.355,1468000000.0
2009-07-06 18:25:00,154.355,154.44,154.175,154.18,1572400000.0
2009-07-06 18:30:00,154.18,154.29,154.165,154.275,1198400001.0
2009-07-06 18:35:00,154.265,154.285,154.22,154.245,1069600000.0
2009-07-06 18:40:00,154.245,154.27,154.135,154.18,1389600000.0
2009-07-06 18:45:00,154.175,154.225,154.14,154.17,1574600000.0
2009-07-06 18:50:00,154.17,154.295,154.165,154.28,1131600000.0
2009-07-06 18:55:00,154.27,154.35,154.25,154.28,1327400000.0
2009-07-06 19:00:00,154.28,154.405,154.25,154.35,1129000000.0
2009-07-06 19:05:00,154.35,154.395,154.265,154.39,1003400001.0
2009-07-06 19:10:00,154.39,154.415,154.34,154.41,938000000.0
2009-07-06 19:15:00,154.41,154.54,154.41,154.52,1419200000.0
2009-07-06 19:20:00,154.52,154.6,154.495,154.57,1293600000.0
2009-07-06 19:25:00,154.575,154.855,154.575,154.825,1690600000.0
2009-07-06 19:30:00,154.83,154.835,154.72,154.72,1578600000.0
2009-07-06 19:35:00,154.72,154.77,154.705,154.745,1670200000.0
2009-07-06 19:40:00,154.745,154.765,154.665,154.685,829000000.0
2009-07-06 19:45:00,154.69,154.7,154.54,154.585,1617800000.0
2009-07-06 19:50:00,154.585,154.665,154.57,154.61,894200000.0
2009-07-06 19:55:00,154.615,154.635,154.535,154.545,1169200000.0
2009-07-06 20:00:00,154.57,154.595,154.54,154.59,1229200000.0
2009-07-06 20:05:00,154.6,154.7,154.595,154.63,907600000.0
2009-07-06 20:10:00,154.61,154.695,154.61,154.68,1165600000.0
2009-07-06 20:15:00,154.68,154.7,154.585,154.595,1506400000.0
2009-07-06 20:20:00,154.595,154.645,154.545,154.6,1822400000.0
2009-07-06 20:25:00,154.605,154.615,154.525,154.525,426000000.0
2009-07-06 20:30:00,154.52,154.65,154.46,154.65,1507400000.0
2009-07-06 20:35:00,154.65,154.685,154.595,154.635,1241600000.0
2009-07-06 20:40:00,154.635,154.635,154.55,154.58,1115400000.0
2009-07-06 20:45:00,154.58,154.66,154.535,154.55,876400000.0
2009-07-06 20:50:00,154.555,154.62,154.5,154.595,1379600000.0
2009-07-06 20:55:00,154.595,154.77,154.585,154.75,2199800000.0
2009-07-06 21:00:00,154.76,154.91,154.75,154.9,1568600000.0
2009-07-06 21:05:00,154.895,154.925,154.865,154.88,1011000000.0
2009-07-06 21:10:00,154.87,154.995,154.825,154.96,1535800001.0
2009-07-06 21:15:00,154.955,154.99,154.88,154.895,741600000.0
2009-07-06 21:20:00,154.9,155.01,154.885,154.99,929400000.0
2009-07-06 21:25:00,154.995,155.0,154.885,154.91,1283400000.0
2009-07-06 21:30:00,154.91,154.915,154.685,154.695,1006200001.0
2009-07-06 21:35:00,154.695,154.93,154.695,154.9,702400000.0
2009-07-06 21:40:00,154.9,154.95,154.895,154.95,1272799999.0
2009-07-06 21:45:00,154.94,155.14,154.94,155.125,1844600000.0
2009-07-06 21:50:00,155.13,155.165,155.085,155.145,544400000.0
2009-07-06 21:55:00,155.14,155.285,155.095,155.275,1355400001.0
2009-07-06 22:00:00,155.28,155.295,155.255,155.275,766800000.0
2009-07-06 22:05:00,155.285,155.315,155.265,155.295,493200000.0
2009-07-06 22:10:00,155.3,155.32,155.26,155.305,533200000.0
2009-07-06 22:15:00,155.305,155.31,155.25,155.25,299000000.0
2009-07-06 22:20:00,155.24,155.3,155.215,155.26,305600000.0
2009-07-06 22:25:00,155.28,155.28,155.165,155.18,508200000.0
2009-07-06 22:30:00,155.18,155.205,155.13,155.18,345000000.0
2009-07-06 22:35:00,155.175,155.195,155.145,155.185,244000000.0
2009-07-06 22:40:00,155.195,155.29,155.19,155.265,256600000.0
2009-07-06 22:45:00,155.27,155.305,155.234,155.29,242800000.0
2009-07-06 22:50:00,155.275,155.3,155.245,155.28,261000000.0
2009-07-06 22:55:00,155.28,155.315,155.245,155.29,201200000.0
2009-07-06 23:00:00,155.265,155.285,155.245,155.285,132000000.0
2009-07-06 23:05:00,155.285,155.285,155.217,155.25,217600000.0
2009-07-06 23:10:00,155.27,155.295,155.209,155.244,126000000.0
2009-07-06 23:15:00,155.29,155.3,155.265,155.285,95000000.0
2009-07-06 23:20:00,155.275,155.29,155.255,155.28,115800000.0
2009-07-06 23:25:00,155.295,155.325,155.26,155.26,85500000.0
2009-07-06 23:30:00,155.245,155.245,155.195,155.2,140600000.0
2009-07-06 23:35:00,155.19,155.235,155.185,155.225,93200000.0
2009-07-06 23:40:00,155.21,155.22,155.195,155.205,67200000.0
2009-07-06 23:45:00,155.205,155.22,155.2,155.2,52200000.0
2009-07-06 23:50:00,155.175,155.185,155.145,155.165,100400000.0
2009-07-06 23:55:00,155.165,155.165,155.085,155.085,131800000.0
2009-07-07 00:00:00,155.08,155.08,154.94,154.98,209400000.0
2009-07-07 00:05:00,154.995,155.025,154.965,154.98,91000000.0
2009-07-07 00:10:00,154.97,155.035,154.96,154.985,181600000.0
2009-07-07 00:15:00,154.99,154.99,154.94,154.95,69200000.0
2009-07-07 00:20:00,154.95,154.95,154.86,154.88,92000000.0
2009-07-07 00:25:00,154.88,154.88,154.795,154.84,237400000.0
2009-07-07 00:30:00,154.82,154.84,154.815,154.835,180600000.0
2009-07-07 00:35:00,154.84,154.865,154.775,154.775,173050000.0
2009-07-07 00:40:00,154.775,154.785,154.66,154.69,315400000.0
2009-07-07 00:45:00,154.655,154.715,154.645,154.715,134600000.0
2009-07-07 00:50:00,154.705,154.83,154.705,154.825,155000000.0
2009-07-07 00:55:00,154.81,154.855,154.79,154.855,111800000.0
2009-07-07 01:00:00,154.85,154.97,154.85,154.95,210400000.0
2009-07-07 01:05:00,154.95,155.0,154.925,154.945,219400000.0
2009-07-07 01:10:00,154.915,154.92,154.83,154.845,266800000.0
2009-07-07 01:15:00,154.826,154.86,154.745,154.75,195000000.0
2009-07-07 01:20:00,154.76,154.805,154.7,154.7,333000000.0
2009-07-07 01:25:00,154.7,154.725,154.635,154.715,415600000.0
2009-07-07 01:30:00,154.715,154.945,154.71,154.92,414600000.0
2009-07-07 01:35:00,154.92,154.985,154.92,154.965,411200000.0
2009-07-07 01:40:00,154.97,155.115,154.935,155.09,656600000.0
2009-07-07 01:45:00,155.105,155.28,155.1,155.245,657400000.0
2009-07-07 01:50:00,155.245,155.255,155.185,155.185,555600000.0
2009-07-07 01:55:00,155.185,155.185,155.025,155.125,868000000.0
2009-07-07 02:00:00,155.12,155.265,155.12,155.24,767400000.0
2009-07-07 02:05:00,155.24,155.31,155.16,155.29,772600000.0
2009-07-07 02:10:00,155.29,155.29,155.14,155.165,905200000.0
2009-07-07 02:15:00,155.155,155.175,155.01,155.06,837200000.0
2009-07-07 02:20:00,155.05,155.15,155.05,155.135,1120600000.0
2009-07-07 02:25:00,155.14,155.14,155.03,155.035,708999999.0
2009-07-07 02:30:00,155.035,155.035,154.955,155.015,1007000000.0
2009-07-07 02:35:00,155.02,155.05,155.005,155.025,680800000.0
2009-07-07 02:40:00,155.025,155.125,155.0,155.04,863500000.0
2009-07-07 02:45:00,155.03,155.07,154.945,154.965,1122200000.0
2009-07-07 02:50:00,154.965,155.075,154.915,155.0,1026400000.0
2009-07-07 02:55:00,154.95,155.0,154.83,154.845,714200000.0
2009-07-07 03:00:00,154.84,154.92,154.74,154.77,922200000.0
2009-07-07 03:05:00,154.77,154.845,154.76,154.845,745000000.0
2009-07-07 03:10:00,154.845,154.85,154.81,154.82,467800000.0
2009-07-07 03:15:00,154.825,154.945,154.82,154.91,502200000.0
2009-07-07 03:20:00,154.91,154.91,154.82,154.865,722600000.0
2009-07-07 03:25:00,154.86,154.87,154.805,154.84,677600000.0
2009-07-07 03:30:00,154.84,155.0,154.82,154.935,912600000.0
2009-07-07 03:35:00,154.935,155.04,154.915,155.025,730400000.0
2009-07-07 03:40:00,155.025,155.055,154.895,154.905,633400000.0
2009-07-07 03:45:00,154.855,154.905,154.77,154.88,1099200000.0
2009-07-07 03:50:00,154.885,154.96,154.845,154.86,800600000.0
2009-07-07 03:55:00,154.86,154.915,154.77,154.785,822600000.0
2009-07-07 04:00:00,154.78,154.88,154.775,154.865,782200000.0
2009-07-07 04:05:00,154.865,154.985,154.83,154.965,794800000.0
2009-07-07 04:10:00,154.965,155.25,154.965,155.15,1339000000.0
2009-07-07 04:15:00,155.155,155.165,155.08,155.12,768400000.0
2009-07-07 04:20:00,155.11,155.165,155.065,155.085,640800000.0
2009-07-07 04:25:00,155.1,155.1,155.005,155.06,494000000.0
2009-07-07 04:30:00,155.07,155.115,155.035,155.1,306800000.0
2009-07-07 04:35:00,155.1,155.165,155.095,155.12,436600000.0
2009-07-07 04:40:00,155.12,155.195,155.115,155.13,367200000.0
2009-07-07 04:45:00,155.13,155.135,155.015,155.05,390400000.0
2009-07-07 04:50:00,155.06,155.06,154.96,154.975,380000000.0
2009-07-07 04:55:00,154.975,155.025,154.96,154.995,567400000.0
2009-07-07 05:00:00,154.995,155.035,154.985,155.02,144200000.0
2009-07-07 05:05:00,155.03,155.055,154.985,155.055,249000000.0
2009-07-07 05:10:00,155.055,155.065,155.03,155.03,413600000.0
2009-07-07 05:15:00,155.03,155.07,155.02,155.07,537400000.0
2009-07-07 05:20:00,155.08,155.22,155.08,155.13,626200000.0
2009-07-07 05:25:00,155.115,155.165,155.09,155.125,529800000.0
2009-07-07 05:30:00,155.125,155.145,155.035,155.05,291200000.0
2009-07-07 05:35:00,155.06,155.095,155.06,155.075,337800000.0
2009-07-07 05:40:00,155.075,155.16,155.06,155.16,586000000.0
2009-07-07 05:45:00,155.16,155.195,155.15,155.17,127000000.0
2009-07-07 05:50:00,155.175,155.21,155.14,155.145,333600000.0
2009-07-07 05:55:00,155.155,155.28,155.145,155.26,610200000.0
2009-07-07 06:00:00,155.26,155.27,155.195,155.195,446600000.0
2009-07-07 06:05:00,155.185,155.185,155.14,155.14,430800000.0
2009-07-07 06:10:00,155.14,155.25,155.135,155.18,778000000.0
2009-07-07 06:15:00,155.185,155.195,155.065,155.11,828800000.0
2009-07-07 06:20:00,155.105,155.11,155.075,155.08,131200000.0
2009-07-07 06:25:00,155.08,155.21,155.07,155.185,508600000.0
2009-07-07 06:30:00,155.19,155.205,155.03,155.165,855400000.0
2009-07-07 06:35:00,155.165,155.18,155.13,155.15,250400000.0
2009-07-07 06:40:00,155.16,155.285,155.15,155.28,881200000.0
2009-07-07 06:45:00,155.28,155.3,155.18,155.185,845600000.0
2009-07-07 06:50:00,155.19,155.24,155.165,155.215,629400000.0
2009-07-07 06:55:00,155.21,155.22,155.12,155.155,733800000.0
2009-07-07 07:00:00,155.155,155.195,155.125,155.195,501000000.0
2009-07-07 07:05:00,155.165,155.185,155.14,155.155,708600000.0
2009-07-07 07:10:00,155.155,155.365,155.155,155.295,1099400000.0
2009-07-07 07:15:00,155.305,155.305,155.19,155.19,677200000.0
2009-07-07 07:20:00,155.185,155.245,155.06,155.07,1461400000.0
2009-07-07 07:25:00,155.075,155.1,155.04,155.085,796400000.0
2009-07-07 07:30:00,155.08,155.085,154.995,155.03,864000000.0
2009-07-07 07:35:00,155.025,155.085,155.01,155.05,766800000.0
2009-07-07 07:40:00,155.05,155.05,154.885,154.935,656400000.0
2009-07-07 07:45:00,154.94,154.985,154.855,154.875,869800000.0
2009-07-07 07:50:00,154.89,154.95,154.805,154.82,854400000.0
2009-07-07 07:55:00,154.82,154.82,154.55,154.59,1539200000.0
2009-07-07 08:00:00,154.615,154.76,154.595,154.65,1286200000.0
2009-07-07 08:05:00,154.655,154.69,154.595,154.69,736400000.0
2009-07-07 08:10:00,154.69,154.815,154.68,154.73,712400000.0
2009-07-07 08:15:00,154.73,154.73,154.6,154.625,918800000.0
2009-07-07 08:20:00,154.635,154.665,154.41,154.41,1526200000.0
2009-07-07 08:25:00,154.41,154.415,154.235,154.255,1668600000.0
2009-07-07 08:30:00,154.25,154.355,153.955,154.08,1791400000.0
2009-07-07 08:35:00,154.075,154.195,153.96,154.145,1758800000.0
2009-07-07 08:40:00,154.145,154.155,153.93,154.0,2101099999.0
2009-07-07 08:45:00,154.0,154.06,153.84,154.015,1898999998.0
2009-07-07 08:50:00,154.025,154.085,153.885,154.07,836600000.0
2009-07-07 08:55:00,154.065,154.195,154.065,154.175,1034999999.0
2009-07-07 09:00:00,154.175,154.34,154.15,154.285,1760400000.0
2009-07-07 09:05:00,154.285,154.3,154.055,154.11,1907000001.0
2009-07-07 09:10:00,154.11,154.13,153.905,153.93,2673600001.0
2009-07-07 09:15:00,153.93,153.955,153.88,153.935,1983400000.0
2009-07-07 09:20:00,153.94,154.045,153.775,153.89,2124600000.0
2009-07-07 09:25:00,153.885,153.93,153.82,153.84,2100800000.0
2009-07-07 09:30:00,153.84,153.87,153.755,153.825,2510799999.0
2009-07-07 09:35:00,153.83,153.95,153.825,153.925,1841800001.0
2009-07-07 09:40:00,153.92,153.98,153.88,153.975,1249600000.0
2009-07-07 09:45:00,153.975,154.115,153.91,154.11,1511400000.0
2009-07-07 09:50:00,154.115,154.165,154.1,154.14,1377000000.0
2009-07-07 09:55:00,154.14,154.24,154.115,154.175,1525200000.0
2009-07-07 10:00:00,154.17,154.22,153.895,153.9,2377200001.0
2009-07-07 10:05:00,153.925,153.93,153.625,153.665,2081800000.0
2009-07-07 10:10:00,153.665,153.78,153.635,153.71,1989400001.0
2009-07-07 10:15:00,153.705,153.705,153.515,153.54,2330000001.0
2009-07-07 10:20:00,153.54,153.685,153.54,153.63,1961900000.0
2009-07-07 10:25:00,153.625,153.815,153.625,153.815,2091300002.0
2009-07-07 10:30:00,153.82,153.825,153.435,153.65,2496200000.0
2009-07-07 10:35:00,153.65,153.835,153.645,153.835,1994399998.0
2009-07-07 10:40:00,153.84,153.94,153.805,153.88,2578600001.0
2009-07-07 10:45:00,153.88,154.045,153.875,154.01,2121900000.0
2009-07-07 10:50:00,154.01,154.285,153.945,154.28,2359000000.0
2009-07-07 10:55:00,154.275,154.315,154.115,154.25,2222200001.0
2009-07-07 11:00:00,154.26,154.285,154.155,154.165,2490099999.0
2009-07-07 11:05:00,154.175,154.285,154.12,154.215,2036600000.0
2009-07-07 11:10:00,154.225,154.24,154.12,154.215,1912200000.0
2009-07-07 11:15:00,154.21,154.3,154.18,154.215,1908199999.0
2009-07-07 11:20:00,154.215,154.68,154.21,154.58,2213800000.0
2009-07-07 11:25:00,154.58,154.6,154.475,154.525,1958700000.0
2009-07-07 11:30:00,154.525,154.615,154.485,154.58,1755200000.0
2009-07-07 11:35:00,154.58,154.59,154.375,154.38,1418999999.0
2009-07-07 11:40:00,154.385,154.405,154.3,154.305,1328000000.0
2009-07-07 11:45:00,154.315,154.315,154.09,154.285,2381600001.0
2009-07-07 11:50:00,154.28,154.375,154.165,154.215,2003800000.0
2009-07-07 11:55:00,154.23,154.355,154.225,154.26,2172400000.0
2009-07-07 12:00:00,154.265,154.405,154.245,154.35,1963400000.0
2009-07-07 12:05:00,154.365,154.455,154.255,154.39,2178200000.0
2009-07-07 12:10:00,154.39,154.465,154.335,154.335,1903800001.0
2009-07-07 12:15:00,154.335,154.395,154.275,154.295,2203200001.0
2009-07-07 12:20:00,154.295,154.39,154.195,154.25,1856399998.0
2009-07-07 12:25:00,154.25,154.38,154.215,154.3,1900800000.0
2009-07-07 12:30:00,154.3,154.44,154.28,154.395,1696800000.0
2009-07-07 12:35:00,154.39,154.435,154.26,154.29,1723200004.0
2009-07-07 12:40:00,154.29,154.315,154.12,154.175,1336400000.0
2009-07-07 12:45:00,154.16,154.325,154.055,154.32,2334000000.0
2009-07-07 12:50:00,154.32,154.35,154.25,154.32,1705800000.0
2009-07-07 12:55:00,154.325,154.405,154.285,154.38,1971800000.0
2009-07-07 13:00:00,154.38,154.6,154.375,154.55,2220999999.0
2009-07-07 13:05:00,154.55,154.755,154.55,154.68,1540200001.0
2009-07-07 13:10:00,154.675,154.685,154.555,154.675,1813000001.0
2009-07-07 13:15:00,154.675,154.89,154.64,154.64,2485600000.0
2009-07-07 13:20:00,154.665,154.775,154.525,154.685,2127400000.0
2009-07-07 13:25:00,154.695,154.755,154.575,154.58,1729600000.0
2009-07-07 13:30:00,154.585,154.695,154.52,154.665,1829200000.0
2009-07-07 13:35:00,154.665,154.81,154.655,154.69,2350399998.0
2009-07-07 13:40:00,154.69,154.81,154.65,154.76,2073600000.0
2009-07-07 13:45:00,154.765,154.92,154.75,154.815,2509600001.0
2009-07-07 13:50:00,154.815,154.86,154.73,154.79,1690399999.0
2009-07-07 13:55:00,154.815,154.915,154.72,154.73,1959000000.0
2009-07-07 14:00:00,154.725,154.795,154.65,154.705,2084400000.0
2009-07-07 14:05:00,154.705,154.835,154.67,154.67,1802000001.0
2009-07-07 14:10:00,154.67,154.69,154.54,154.675,2493400000.0
2009-07-07 14:15:00,154.67,154.74,154.665,154.74,1338000000.0
2009-07-07 14:20:00,154.735,154.75,154.58,154.585,1827200001.0
2009-07-07 14:25:00,154.585,154.63,154.54,154.555,1784400000.0
2009-07-07 14:30:00,154.57,154.73,154.57,154.715,1676800000.0
2009-07-07 14:35:00,154.71,154.755,154.65,154.66,1535800001.0
2009-07-07 14:40:00,154.66,154.78,154.655,154.685,1535000000.0
2009-07-07 14:45:00,154.685,154.79,154.675,154.705,1507200000.0
2009-07-07 14:50:00,154.71,154.72,154.61,154.67,1467600000.0
2009-07-07 14:55:00,154.665,154.665,154.47,154.51,1627600000.0
2009-07-07 15:00:00,154.51,154.515,154.345,154.365,2033200000.0
2009-07-07 15:05:00,154.365,154.365,154.245,154.245,2666800000.0
2009-07-07 15:10:00,154.245,154.325,154.16,154.32,2410600000.0
2009-07-07 15:15:00,154.305,154.335,154.135,154.165,2036400000.0
2009-07-07 15:20:00,154.165,154.215,154.03,154.14,2102600000.0
2009-07-07 15:25:00,154.145,154.21,154.12,154.18,1673200000.0
2009-07-07 15:30:00,154.18,154.195,154.045,154.09,2117000000.0
2009-07-07 15:35:00,154.09,154.11,153.895,153.905,2735000000.0
2009-07-07 15:40:00,153.91,153.91,153.745,153.77,2667000000.0
2009-07-07 15:45:00,153.775,153.785,153.63,153.675,2538600000.0
2009-07-07 15:50:00,153.675,153.805,153.675,153.8,2076000000.0
2009-07-07 15:55:00,153.8,153.83,153.705,153.73,2466300000.0
2009-07-07 16:00:00,153.73,153.75,153.41,153.605,2519400000.0
2009-07-07 16:05:00,153.615,153.65,153.455,153.59,2563800000.0
2009-07-07 16:10:00,153.59,153.61,153.43,153.59,2346600000.0
2009-07-07 16:15:00,153.59,153.745,153.53,153.705,2336800000.0
2009-07-07 16:20:00,153.705,153.855,153.685,153.76,2068400000.0
2009-07-07 16:25:00,153.76,153.785,153.655,153.685,1939200000.0
2009-07-07 16:30:00,153.685,153.695,153.53,153.635,2250000000.0
2009-07-07 16:35:00,153.635,153.65,153.455,153.53,1869000000.0
2009-07-07 16:40:00,153.53,153.8,153.51,153.775,1737800000.0
2009-07-07 16:45:00,153.775,153.855,153.76,153.78,1494600000.0
2009-07-07 16:50:00,153.78,153.915,153.725,153.805,1780800000.0
2009-07-07 16:55:00,153.805,153.89,153.705,153.855,2057200000.0
2009-07-07 17:00:00,153.86,153.895,153.755,153.845,1694300000.0
2009-07-07 17:05:00,153.83,153.96,153.79,153.93,1853200000.0
2009-07-07 17:10:00,153.93,153.955,153.82,153.825,1702000000.0
2009-07-07 17:15:00,153.82,153.85,153.725,153.78,2170800000.0
2009-07-07 17:20:00,153.78,153.805,153.695,153.695,1940400000.0
2009-07-07 17:25:00,153.695,153.7,153.575,153.595,2392600000.0
2009-07-07 17:30:00,153.595,153.715,153.54,153.65,2099200000.0
2009-07-07 17:35:00,153.65,153.755,153.57,153.57,2087400000.0
2009-07-07 17:40:00,153.57,153.62,153.28,153.345,1999850000.0
2009-07-07 17:45:00,153.355,153.56,153.33,153.45,1717400000.0
2009-07-07 17:50:00,153.44,153.55,153.385,153.535,1472000000.0
2009-07-07 17:55:00,153.545,153.665,153.47,153.665,1765400000.0
2009-07-07 18:00:00,153.67,153.67,153.56,153.58,1287400000.0
2009-07-07 18:05:00,153.585,153.595,153.35,153.38,1901400000.0
2009-07-07 18:10:00,153.38,153.48,153.305,153.315,1338800000.0
2009-07-07 18:15:00,153.32,153.415,153.275,153.41,1296400000.0
2009-07-07 18:20:00,153.405,153.44,153.305,153.31,1575800000.0
2009-07-07 18:25:00,153.31,153.325,153.135,153.2,1843400000.0
2009-07-07 18:30:00,153.21,153.215,152.945,153.015,1882000000.0
2009-07-07 18:35:00,153.03,153.05,152.815,152.89,2053200000.0
2009-07-07 18:40:00,152.885,152.945,152.785,152.94,1740000001.0
2009-07-07 18:45:00,152.94,153.145,152.94,153.145,1321000000.0
2009-07-07 18:50:00,153.145,153.255,153.14,153.185,1133800000.0
2009-07-07 18:55:00,153.175,153.19,153.075,153.13,1555400000.0
2009-07-07 19:00:00,153.13,153.255,153.06,153.17,1748000000.0
2009-07-07 19:05:00,153.17,153.245,153.145,153.235,1328600000.0
2009-07-07 19:10:00,153.235,153.41,153.235,153.34,1322100000.0
2009-07-07 19:15:00,153.345,153.46,153.34,153.425,1612600000.0
2009-07-07 19:20:00,153.425,153.445,153.33,153.34,1081000000.0
2009-07-07 19:25:00,153.34,153.385,153.275,153.285,1067400000.0
2009-07-07 19:30:00,153.275,153.385,153.275,153.33,1574400000.0
2009-07-07 19:35:00,153.325,153.37,153.285,153.325,1268200000.0
2009-07-07 19:40:00,153.335,153.425,153.32,153.385,1048400000.0
2009-07-07 19:45:00,153.385,153.485,153.36,153.42,1632400000.0
2009-07-07 19:50:00,153.415,153.42,153.3,153.325,1654000000.0
2009-07-07 19:55:00,153.325,153.455,153.315,153.44,1413500000.0
2009-07-07 20:00:00,153.44,153.495,153.42,153.43,894800000.0
2009-07-07 20:05:00,153.425,153.425,153.24,153.245,1368750000.0
2009-07-07 20:10:00,153.24,153.34,153.205,153.335,2004400000.0
2009-07-07 20:15:00,153.335,153.34,153.225,153.305,1559400000.0
2009-07-07 20:20:00,153.295,153.37,153.275,153.355,1118800000.0
2009-07-07 20:25:00,153.36,153.36,153.285,153.295,815750000.0
2009-07-07 20:30:00,153.3,153.305,153.235,153.27,1011000000.0
2009-07-07 20:35:00,153.27,153.34,153.25,153.27,706600000.0
2009-07-07 20:40:00,153.28,153.39,153.23,153.35,1262200000.0
2009-07-07 20:45:00,153.345,153.36,153.225,153.225,1457400000.0
2009-07-07 20:50:00,153.24,153.245,153.09,153.125,1448700000.0
2009-07-07 20:55:00,153.12,153.14,153.025,153.04,1344800000.0
2009-07-07 21:00:00,153.04,153.09,152.945,152.965,1707000000.0
2009-07-07 21:05:00,152.965,152.975,152.82,152.965,1572700000.0
2009-07-07 21:10:00,152.975,153.02,152.905,153.01,967600000.0
2009-07-07 21:15:00,153.015,153.095,153.015,153.06,1894600000.0
2009-07-07 21:20:00,153.05,153.055,152.87,152.88,1475600000.0
2009-07-07 21:25:00,152.88,153.065,152.88,153.065,891200000.0
2009-07-07 21:30:00,153.065,153.17,153.055,153.07,1267000000.0
2009-07-07 21:35:00,153.07,153.12,153.0,153.065,1148700000.0
2009-07-07 21:40:00,153.06,153.115,152.94,152.96,1420200000.0
2009-07-07 21:45:00,152.98,152.98,152.845,152.915,1852200000.0
2009-07-07 21:50:00,152.915,152.915,152.835,152.85,1105200000.0
2009-07-07 21:55:00,152.85,152.94,152.84,152.86,1134800000.0
2009-07-07 22:00:00,152.855,152.855,152.72,152.735,1647800000.0
2009-07-07 22:05:00,152.735,152.755,152.72,152.73,751600000.0
2009-07-07 22:10:00,152.73,152.845,152.725,152.815,769600000.0
2009-07-07 22:15:00,152.82,152.93,152.82,152.915,483600001.0
2009-07-07 22:20:00,152.915,152.93,152.831,152.863,450600000.0
2009-07-07 22:25:00,152.9,152.915,152.86,152.89,460600000.0
2009-07-07 22:30:00,152.89,152.915,152.885,152.91,205200000.0
2009-07-07 22:35:00,152.915,152.975,152.905,152.975,320000000.0
2009-07-07 22:40:00,152.97,153.04,152.965,153.04,327600000.0
2009-07-07 22:45:00,153.045,153.145,153.04,153.085,466800000.0
2009-07-07 22:50:00,153.09,153.13,153.045,153.07,339800000.0
2009-07-07 22:55:00,153.07,153.145,153.07,153.12,358200000.0
2009-07-07 23:00:00,153.115,153.125,152.99,153.04,70000000.0
2009-07-07 23:05:00,153.045,153.05,152.98,153.0,94400000.0
2009-07-07 23:10:00,153.0,153.01,152.975,152.99,147400000.0
2009-07-07 23:15:00,153.0,153.015,152.98,153.015,82600000.0
2009-07-07 23:20:00,153.035,153.04,153.015,153.03,63000000.0
2009-07-07 23:25:00,152.984,153.04,152.942,153.014,183800000.0
2009-07-07 23:30:00,153.03,153.055,153.03,153.04,113600000.0
2009-07-07 23:35:00,152.995,153.01,152.951,153.01,93800000.0
2009-07-07 23:40:00,153.01,153.025,152.928,152.97,171000000.0
2009-07-07 23:45:00,152.965,152.98,152.8,152.87,93800000.0
2009-07-07 23:50:00,152.875,152.905,152.803,152.81,267800000.0
2009-07-07 23:55:00,152.875,152.895,152.75,152.77,213800000.0
2009-07-08 00:00:00,152.775,152.9,152.775,152.845,236400000.0
2009-07-08 00:05:00,152.86,152.92,152.855,152.86,66200000.0
2009-07-08 00:10:00,152.86,152.86,152.725,152.8,279000000.0
2009-07-08 00:15:00,152.805,152.855,152.795,152.84,141400000.0
2009-07-08 00:20:00,152.84,152.855,152.77,152.79,216000000.0
2009-07-08 00:25:00,152.79,152.885,152.79,152.875,163800000.0
2009-07-08 00:30:00,152.875,152.91,152.855,152.9,143900000.0
2009-07-08 00:35:00,152.915,152.915,152.845,152.88,177600000.0
2009-07-08 00:40:00,152.89,152.92,152.86,152.9,210800000.0
2009-07-08 00:45:00,152.9,152.905,152.825,152.835,132400000.0
2009-07-08 00:50:00,152.82,152.835,152.655,152.67,300400000.0
2009-07-08 00:55:00,152.645,152.695,152.575,152.695,460000000.0
2009-07-08 01:00:00,152.695,152.75,152.67,152.7,605600000.0
2009-07-08 01:05:00,152.7,152.815,152.695,152.75,582800000.0
2009-07-08 01:10:00,152.75,152.785,152.7,152.72,759600000.0
2009-07-08 01:15:00,152.715,152.745,152.655,152.67,482400000.0
2009-07-08 01:20:00,152.675,152.695,152.565,152.58,429200000.0
2009-07-08 01:25:00,152.57,152.62,152.56,152.595,341800000.0
2009-07-08 01:30:00,152.59,152.62,152.52,152.525,485800000.0
2009-07-08 01:35:00,152.525,152.525,152.17,152.255,1188100000.0
2009-07-08 01:40:00,152.23,152.35,152.16,152.26,1208600000.0
2009-07-08 01:45:00,152.265,152.315,152.105,152.115,907400000.0
2009-07-08 01:50:00,152.12,152.19,152.11,152.14,582000000.0
2009-07-08 01:55:00,152.155,152.16,152.015,152.155,769200000.0
2009-07-08 02:00:00,152.145,152.425,152.085,152.375,1491500000.0
2009-07-08 02:05:00,152.375,152.495,152.34,152.465,988400000.0
2009-07-08 02:10:00,152.465,152.47,152.345,152.365,1177400001.0
2009-07-08 02:15:00,152.365,152.42,152.305,152.365,907600000.0
2009-07-08 02:20:00,152.355,152.36,152.18,152.27,1078800000.0
2009-07-08 02:25:00,152.27,152.28,152.145,152.165,987000000.0
2009-07-08 02:30:00,152.15,152.19,151.815,151.875,1180000000.0
2009-07-08 02:35:00,151.875,152.05,151.875,152.025,837000000.0
2009-07-08 02:40:00,152.025,152.05,151.925,151.94,791600000.0
2009-07-08 02:45:00,151.94,151.99,151.845,151.905,1051800000.0
2009-07-08 02:50:00,151.91,151.935,151.87,151.93,725300000.0
2009-07-08 02:55:00,151.93,152.215,151.895,152.21,1113900000.0
2009-07-08 03:00:00,152.21,152.21,152.105,152.155,746200000.0
2009-07-08 03:05:00,152.155,152.25,152.155,152.23,881600000.0
2009-07-08 03:10:00,152.225,152.28,152.145,152.19,1218000000.0
2009-07-08 03:15:00,152.2,152.23,152.11,152.17,991400001.0
2009-07-08 03:20:00,152.17,152.24,152.14,152.185,889400000.0
2009-07-08 03:25:00,152.185,152.225,152.1,152.12,854200000.0
2009-07-08 03:30:00,152.13,152.155,152.08,152.145,724200000.0
2009-07-08 03:35:00,152.145,152.17,152.1,152.16,827800000.0
2009-07-08 03:40:00,152.16,152.165,152.11,152.16,407000000.0
2009-07-08 03:45:00,152.155,152.27,152.145,152.255,918200000.0
2009-07-08 03:50:00,152.255,152.255,152.125,152.195,779400000.0
2009-07-08 03:55:00,152.195,152.195,152.1,152.11,839400000.0
2009-07-08 04:00:00,152.115,152.115,152.065,152.075,535400000.0
2009-07-08 04:05:00,152.075,152.135,152.05,152.05,494400000.0
2009-07-08 04:10:00,152.055,152.075,151.99,152.06,1119600000.0
2009-07-08 04:15:00,152.05,152.21,152.04,152.175,984800000.0
2009-07-08 04:20:00,152.175,152.175,152.055,152.07,403200000.0
2009-07-08 04:25:00,152.075,152.1,152.04,152.055,277600000.0
2009-07-08 04:30:00,152.05,152.055,152.01,152.055,402800000.0
2009-07-08 04:35:00,152.055,152.195,152.04,152.16,437500000.0
2009-07-08 04:40:00,152.155,152.185,152.125,152.18,409800000.0
2009-07-08 04:45:00,152.18,152.235,152.175,152.195,389000000.0
2009-07-08 04:50:00,152.195,152.265,152.19,152.26,326200000.0
2009-07-08 04:55:00,152.26,152.38,152.245,152.38,399000000.0
2009-07-08 05:00:00,152.37,152.4,152.27,152.35,680200000.0
2009-07-08 05:05:00,152.35,152.355,152.28,152.32,466400000.0
2009-07-08 05:10:00,152.325,152.39,152.265,152.28,515800000.0
2009-07-08 05:15:00,152.27,152.275,152.185,152.21,552600000.0
2009-07-08 05:20:00,152.205,152.215,152.12,152.125,618400000.0
2009-07-08 05:25:00,152.12,152.2,152.11,152.185,724399999.0
2009-07-08 05:30:00,152.185,152.235,152.17,152.22,230000000.0
2009-07-08 05:35:00,152.22,152.22,152.115,152.14,851800000.0
2009-07-08 05:40:00,152.14,152.145,152.04,152.05,272200000.0
2009-07-08 05:45:00,152.04,152.055,151.715,151.745,1113800000.0
2009-07-08 05:50:00,151.755,151.885,151.73,151.86,1517400000.0
2009-07-08 05:55:00,151.83,151.875,151.59,151.625,1135400000.0
2009-07-08 06:00:00,151.625,151.66,151.555,151.625,1228000000.0
2009-07-08 06:05:00,151.625,151.74,151.575,151.71,1412600000.0
2009-07-08 06:10:00,151.71,151.71,151.535,151.55,1120000000.0
2009-07-08 06:15:00,151.56,151.685,151.54,151.665,941800000.0
2009-07-08 06:20:00,151.65,151.755,151.635,151.75,598600000.0
2009-07-08 06:25:00,151.75,151.795,151.685,151.785,517400000.0
2009-07-08 06:30:00,151.78,151.795,151.645,151.685,521600000.0
2009-07-08 06:35:00,151.67,151.72,151.6,151.6,839900000.0
2009-07-08 06:40:00,151.585,151.63,151.49,151.52,1304100000.0
2009-07-08 06:45:00,151.525,151.645,151.48,151.625,1172200000.0
2009-07-08 06:50:00,151.625,151.93,151.61,151.835,1514000000.0
2009-07-08 06:55:00,151.825,151.99,151.75,151.865,1419600000.0
2009-07-08 07:00:00,151.865,151.965,151.82,151.9,1368400000.0
2009-07-08 07:05:00,151.89,151.9,151.785,151.855,1010400000.0
2009-07-08 07:10:00,151.865,151.875,151.8,151.865,669800000.0
2009-07-08 07:15:00,151.865,151.865,151.76,151.77,660200000.0
2009-07-08 07:20:00,151.78,151.8,151.675,151.72,620800000.0
2009-07-08 07:25:00,151.71,151.77,151.655,151.7,1114000000.0
2009-07-08 07:30:00,151.7,151.765,151.52,151.53,1118800000.0
2009-07-08 07:35:00,151.52,151.605,151.505,151.57,471000000.0
2009-07-08 07:40:00,151.585,151.79,151.585,151.695,765400000.0
2009-07-08 07:45:00,151.695,151.705,151.42,151.475,1208700000.0
2009-07-08 07:50:00,151.45,151.585,151.395,151.53,875400000.0
2009-07-08 07:55:00,151.535,151.685,151.535,151.575,859600000.0
2009-07-08 08:00:00,151.585,151.625,151.425,151.45,1192000000.0
2009-07-08 08:05:00,151.445,151.465,151.115,151.165,1802200000.0
2009-07-08 08:10:00,151.18,151.285,151.04,151.21,1468300000.0
2009-07-08 08:15:00,151.21,151.265,151.14,151.175,1063400000.0
2009-07-08 08:20:00,151.18,151.19,150.985,151.085,1627400000.0
2009-07-08 08:25:00,151.095,151.3,151.09,151.23,1716500000.0
2009-07-08 08:30:00,151.235,151.27,151.15,151.21,1858000002.0
2009-07-08 08:35:00,151.21,151.69,151.18,151.665,1985600000.0
2009-07-08 08:40:00,151.645,151.71,151.385,151.48,2123800001.0
2009-07-08 08:45:00,151.48,151.7,151.435,151.635,2200400000.0
2009-07-08 08:50:00,151.63,151.715,151.555,151.66,1443400000.0
2009-07-08 08:55:00,151.66,151.77,151.655,151.73,2230800000.0
2009-07-08 09:00:00,151.73,152.3,151.725,152.26,2658400003.0
2009-07-08 09:05:00,152.265,152.265,151.92,151.925,2673800001.0
2009-07-08 09:10:00,151.925,152.095,151.895,152.09,2167999999.0
2009-07-08 09:15:00,152.095,152.12,151.955,152.09,1664599999.0
2009-07-08 09:20:00,152.08,152.17,152.075,152.13,1262600000.0
2009-07-08 09:25:00,152.13,152.365,152.115,152.235,1653000000.0
2009-07-08 09:30:00,152.235,152.26,151.9,151.98,1810800000.0
2009-07-08 09:35:00,151.98,152.015,151.68,151.7,2015000000.0
2009-07-08 09:40:00,151.7,151.79,151.65,151.755,2168800000.0
2009-07-08 09:45:00,151.765,151.84,151.725,151.75,1924200002.0
2009-07-08 09:50:00,151.745,151.765,151.5,151.505,2829000000.0
2009-07-08 09:55:00,151.5,151.72,151.435,151.64,2249200000.0
2009-07-08 10:00:00,151.665,151.685,151.42,151.425,1766600000.0
2009-07-08 10:05:00,151.42,151.595,151.4,151.58,1420999999.0
2009-07-08 10:10:00,151.565,151.68,151.465,151.47,2593799997.0
2009-07-08 10:15:00,151.47,151.595,151.47,151.525,1261599999.0
2009-07-08 10:20:00,151.525,151.59,151.51,151.525,1134800000.0
2009-07-08 10:25:00,151.53,151.685,151.51,151.655,1156000000.0
2009-07-08 10:30:00,151.66,151.955,151.585,151.84,1940999999.0
2009-07-08 10:35:00,151.85,152.065,151.84,152.0,2034799999.0
2009-07-08 10:40:00,152.005,152.02,151.7,151.73,2263199998.0
2009-07-08 10:45:00,151.73,151.74,151.52,151.54,1650599999.0
2009-07-08 10:50:00,151.54,151.605,151.475,151.525,1579800000.0
2009-07-08 10:55:00,151.525,151.625,151.415,151.625,1775000000.0
2009-07-08 11:00:00,151.625,151.92,151.58,151.64,2158400000.0
2009-07-08 11:05:00,151.64,151.795,151.575,151.79,1715600000.0
2009-07-08 11:10:00,151.79,151.955,151.77,151.9,1349000000.0
2009-07-08 11:15:00,151.9,151.995,151.735,151.895,1787400000.0
2009-07-08 11:20:00,151.9,151.9,151.745,151.82,1129400000.0
2009-07-08 11:25:00,151.805,151.925,151.745,151.91,1736000000.0
2009-07-08 11:30:00,151.91,151.925,151.715,151.76,1613600000.0
2009-07-08 11:35:00,151.755,151.84,151.72,151.77,1488400000.0
2009-07-08 11:40:00,151.77,151.865,151.755,151.77,1370200000.0
2009-07-08 11:45:00,151.77,151.8,151.68,151.725,1819000000.0
2009-07-08 11:50:00,151.725,151.765,151.53,151.585,1568600000.0
2009-07-08 11:55:00,151.585,151.725,151.585,151.715,1180600001.0
2009-07-08 12:00:00,151.715,151.8,151.635,151.655,2494500016.0
2009-07-08 12:05:00,151.655,151.72,151.585,151.595,1243200000.0
2009-07-08 12:10:00,151.595,151.705,151.585,151.675,1000800000.0
2009-07-08 12:15:00,151.675,151.685,151.475,151.525,1048800000.0
2009-07-08 12:20:00,151.53,151.55,151.395,151.46,1562600000.0
2009-07-08 12:25:00,151.46,151.495,151.435,151.495,987000000.0
2009-07-08 12:30:00,151.505,151.575,151.49,151.56,912100000.0
2009-07-08 12:35:00,151.56,151.57,151.43,151.445,1252600000.0
2009-07-08 12:40:00,151.455,151.485,151.265,151.32,1779200000.0
2009-07-08 12:45:00,151.325,151.335,151.25,151.315,1852800000.0
2009-07-08 12:50:00,151.31,151.39,151.24,151.355,1538800000.0
2009-07-08 12:55:00,151.355,151.375,151.275,151.335,1673800000.0
2009-07-08 13:00:00,151.35,151.48,151.335,151.45,1476200000.0
2009-07-08 13:05:00,151.475,151.745,151.47,151.67,1871800000.0
2009-07-08 13:10:00,151.67,151.695,151.585,151.625,1373400000.0
2009-07-08 13:15:00,151.615,151.695,151.6,151.67,1325200000.0
2009-07-08 13:20:00,151.675,151.985,151.645,151.965,1644200000.0
2009-07-08 13:25:00,151.965,151.99,151.91,151.94,2102000000.0
2009-07-08 13:30:00,151.945,151.96,151.745,151.795,1764800000.0
2009-07-08 13:35:00,151.795,151.935,151.695,151.855,1993800000.0
2009-07-08 13:40:00,151.845,151.885,151.805,151.81,1733000000.0
2009-07-08 13:45:00,151.81,151.875,151.805,151.82,1224400000.0
2009-07-08 13:50:00,151.82,151.865,151.76,151.82,1919200000.0
2009-07-08 13:55:00,151.82,151.82,151.715,151.76,1345400000.0
2009-07-08 14:00:00,151.755,151.755,151.57,151.575,1857000000.0
2009-07-08 14:05:00,151.575,151.66,151.505,151.505,1838000001.0
2009-07-08 14:10:00,151.505,151.51,151.385,151.46,1424000000.0
2009-07-08 14:15:00,151.47,151.55,151.455,151.505,1574400000.0
2009-07-08 14:20:00,151.51,151.6,151.49,151.515,1901400000.0
2009-07-08 14:25:00,151.515,151.565,151.48,151.52,1486200000.0
2009-07-08 14:30:00,151.535,151.545,151.25,151.31,1895800000.0
2009-07-08 14:35:00,151.315,151.405,151.275,151.315,1667600000.0
2009-07-08 14:40:00,151.315,151.33,151.225,151.265,1731400000.0
2009-07-08 14:45:00,151.28,151.375,151.225,151.35,1644800000.0
2009-07-08 14:50:00,151.35,151.395,151.275,151.375,1768000000.0
2009-07-08 14:55:00,151.38,151.41,151.27,151.385,1629800000.0
2009-07-08 15:00:00,151.39,151.815,151.39,151.645,2269400000.0
2009-07-08 15:05:00,151.66,151.825,151.645,151.7,2197199999.0
2009-07-08 15:10:00,151.705,151.765,151.615,151.635,1705200000.0
2009-07-08 15:15:00,151.63,151.63,151.385,151.615,1924000000.0
2009-07-08 15:20:00,151.615,151.645,151.515,151.605,1554800001.0
2009-07-08 15:25:00,151.605,151.795,151.605,151.79,1314200000.0
2009-07-08 15:30:00,151.77,151.965,151.73,151.805,2079400000.0
2009-07-08 15:35:00,151.805,152.015,151.685,151.695,1924600000.0
2009-07-08 15:40:00,151.685,151.8,151.58,151.745,2158000000.0
2009-07-08 15:45:00,151.745,151.94,151.74,151.86,1814299999.0
2009-07-08 15:50:00,151.86,151.96,151.68,151.71,1468400000.0
2009-07-08 15:55:00,151.71,151.765,151.575,151.75,1481500000.0
2009-07-08 16:00:00,151.755,151.995,151.735,151.92,1951300000.0
2009-07-08 16:05:00,151.925,152.015,151.855,151.885,1754200000.0
2009-07-08 16:10:00,151.885,151.98,151.85,151.885,1933200000.0
2009-07-08 16:15:00,151.885,151.975,151.845,151.925,1430600000.0
2009-07-08 16:20:00,151.925,152.06,151.92,152.06,1729800001.0
2009-07-08 16:25:00,152.06,152.065,151.9,151.925,1772800000.0
2009-07-08 16:30:00,151.92,151.925,151.725,151.825,2238400001.0
2009-07-08 16:35:00,151.82,151.825,151.455,151.505,2005400000.0
2009-07-08 16:40:00,151.505,151.66,151.5,151.655,1907400008.0
2009-07-08 16:45:00,151.66,151.795,151.645,151.745,2061400000.0
2009-07-08 16:50:00,151.745,151.795,151.635,151.635,2241000000.0
2009-07-08 16:55:00,151.635,151.645,151.345,151.405,2279399998.0
2009-07-08 17:00:00,151.41,151.41,151.13,151.24,2238200000.0
2009-07-08 17:05:00,151.225,151.225,150.595,150.7,2212600001.0
2009-07-08 17:10:00,150.7,150.795,150.5,150.5,2107200000.0
2009-07-08 17:15:00,150.5,150.52,150.28,150.335,2227199999.0
2009-07-08 17:20:00,150.325,150.325,148.62,149.575,2487720000.0
2009-07-08 17:25:00,149.52,149.55,149.025,149.025,2514700002.0
2009-07-08 17:30:00,149.025,149.275,148.89,149.275,1981000000.0
2009-07-08 17:35:00,149.275,149.545,149.275,149.38,2113200000.0
2009-07-08 17:40:00,149.385,149.59,149.145,149.51,2331000000.0
2009-07-08 17:45:00,149.51,149.725,149.39,149.47,1824600000.0
2009-07-08 17:50:00,149.48,149.5,149.05,149.095,1688600000.0
2009-07-08 17:55:00,149.105,149.11,148.855,148.865,1868000002.0
2009-07-08 18:00:00,148.865,148.875,147.455,147.95,2108300000.0
2009-07-08 18:05:00,147.96,148.11,147.78,148.04,1929100000.0
2009-07-08 18:10:00,148.045,148.3,147.96,148.23,2141200000.0
2009-07-08 18:15:00,148.215,148.45,148.005,148.005,1970500000.0
2009-07-08 18:20:00,148.015,148.085,147.63,147.67,1795800000.0
2009-07-08 18:25:00,147.67,147.815,146.73,146.835,1857400000.0
2009-07-08 18:30:00,146.82,147.515,146.77,147.515,1740600000.0
2009-07-08 18:35:00,147.515,147.545,147.15,147.155,1929500000.0
2009-07-08 18:40:00,147.155,147.555,147.155,147.55,1495499999.0
2009-07-08 18:45:00,147.555,147.875,147.505,147.54,1632000001.0
2009-07-08 18:50:00,147.555,147.81,147.495,147.755,1355600001.0
2009-07-08 18:55:00,147.745,147.875,147.6,147.62,1375200000.0
2009-07-08 19:00:00,147.62,147.97,147.41,147.97,1983800000.0
2009-07-08 19:05:00,147.97,148.275,147.895,148.125,1423200000.0
2009-07-08 19:10:00,148.14,148.27,147.985,148.255,1165400000.0
2009-07-08 19:15:00,148.255,148.675,148.17,148.555,1398800000.0
2009-07-08 19:20:00,148.56,148.575,148.33,148.515,1659599999.0
2009-07-08 19:25:00,148.52,148.785,148.49,148.765,1426800000.0
2009-07-08 19:30:00,148.765,148.925,148.67,148.88,1518100000.0
2009-07-08 19:35:00,148.875,148.9,148.72,148.77,1537100000.0
2009-07-08 19:40:00,148.775,148.835,148.67,148.835,1460400000.0
2009-07-08 19:45:00,148.835,148.835,148.66,148.715,1460400000.0
2009-07-08 19:50:00,148.71,148.715,148.245,148.39,1175700000.0
2009-07-08 19:55:00,148.37,148.565,148.31,148.555,1467000000.0
2009-07-08 20:00:00,148.555,148.675,148.49,148.575,1604200000.0
2009-07-08 20:05:00,148.575,148.575,148.135,148.15,2234900005.0
2009-07-08 20:10:00,148.15,148.185,147.925,148.0,1387799999.0
2009-07-08 20:15:00,148.0,148.12,147.985,147.985,861000000.0
2009-07-08 20:20:00,147.975,148.215,147.97,148.11,1134000000.0
2009-07-08 20:25:00,148.12,148.195,148.02,148.185,957600000.0
2009-07-08 20:30:00,148.19,148.19,147.95,147.95,1248600000.0
2009-07-08 20:35:00,147.95,148.125,147.95,148.085,1427999999.0
2009-07-08 20:40:00,148.09,148.14,148.0,148.04,1312400000.0
2009-07-08 20:45:00,148.04,148.04,147.9,147.95,1737700000.0
2009-07-08 20:50:00,147.95,148.195,147.92,148.095,1102700000.0
2009-07-08 20:55:00,148.095,148.2,148.035,148.09,964600000.0
2009-07-08 21:00:00,148.09,148.345,148.09,148.34,835200000.0
2009-07-08 21:05:00,148.345,148.58,148.31,148.54,1229000000.0
2009-07-08 21:10:00,148.545,148.575,148.455,148.545,722000000.0
2009-07-08 21:15:00,148.545,148.685,148.515,148.615,867800000.0
2009-07-08 21:20:00,148.62,148.735,148.55,148.585,745400000.0
2009-07-08 21:25:00,148.585,148.59,148.35,148.35,789999998.0
2009-07-08 21:30:00,148.35,148.52,148.35,148.45,485199997.0
2009-07-08 21:35:00,148.455,148.71,148.45,148.665,650000000.0
2009-07-08 21:40:00,148.685,148.895,148.63,148.88,1160900000.0
2009-07-08 21:45:00,148.88,149.14,148.81,148.82,1081400000.0
2009-07-08 21:50:00,148.815,148.835,148.71,148.76,793600000.0
2009-07-08 21:55:00,148.755,148.84,148.73,148.73,413800000.0
2009-07-08 22:00:00,148.745,148.795,148.72,148.735,616200000.0
2009-07-08 22:05:00,148.735,148.77,148.655,148.76,309200000.0
2009-07-08 22:10:00,148.75,148.8,148.71,148.725,362200000.0
2009-07-08 22:15:00,148.715,148.865,148.715,148.805,763499999.0
2009-07-08 22:20:00,148.81,148.94,148.81,148.93,212800000.0
2009-07-08 22:25:00,148.935,149.005,148.905,148.905,230000000.0
2009-07-08 22:30:00,148.91,148.93,148.88,148.91,401400000.0
2009-07-08 22:35:00,148.91,149.005,148.87,148.975,248600000.0
2009-07-08 22:40:00,148.98,149.215,148.98,149.195,472400000.0
2009-07-08 22:45:00,149.185,149.225,149.095,149.2,330600000.0
2009-07-08 22:50:00,149.2,149.29,149.18,149.215,516300000.0
2009-07-08 22:55:00,149.205,149.3,149.155,149.28,341000000.0
2009-07-08 23:00:00,149.225,149.295,149.13,149.155,330200000.0
2009-07-08 23:05:00,149.17,149.25,149.105,149.175,224900000.0
2009-07-08 23:10:00,149.195,149.295,149.19,149.235,355600000.0
2009-07-08 23:15:00,149.235,149.305,149.2,149.275,359400000.0
2009-07-08 23:20:00,149.275,149.285,149.15,149.22,451400000.0
2009-07-08 23:25:00,149.23,149.23,149.091,149.13,283200000.0
2009-07-08 23:30:00,149.13,149.185,149.085,149.12,268200000.0
2009-07-08 23:35:00,149.13,149.13,148.925,148.935,498800000.0
2009-07-08 23:40:00,148.925,148.995,148.86,148.965,235200000.0
2009-07-08 23:45:00,148.95,148.95,148.84,148.84,432600000.0
2009-07-08 23:50:00,148.84,148.84,148.705,148.725,375600000.0
2009-07-08 23:55:00,148.725,148.84,148.675,148.84,410200000.0
2009-07-09 00:00:00,148.84,148.885,148.785,148.815,161000000.0
2009-07-09 00:05:00,148.83,148.96,148.83,148.96,261400000.0
2009-07-09 00:10:00,148.95,149.04,148.935,149.04,260800000.0
2009-07-09 00:15:00,149.025,149.04,148.91,148.94,661300000.0
2009-07-09 00:20:00,148.94,148.99,148.905,148.99,609600000.0
2009-07-09 00:25:00,148.975,149.055,148.91,148.935,677400000.0
2009-07-09 00:30:00,148.935,148.95,148.925,148.93,93000000.0
2009-07-09 00:35:00,148.935,149.0,148.93,149.0,228200000.0
2009-07-09 00:40:00,149.005,149.07,148.97,149.045,386800000.0
2009-07-09 00:45:00,149.055,149.075,149.005,149.03,189800000.0
2009-07-09 00:50:00,149.035,149.09,149.02,149.02,212600000.0
2009-07-09 00:55:00,149.01,149.02,148.715,148.91,1087800000.0
2009-07-09 01:00:00,148.91,149.01,148.785,148.825,714200000.0
2009-07-09 01:05:00,148.815,148.855,148.77,148.77,290400000.0
2009-07-09 01:10:00,148.78,148.8,148.63,148.64,727000000.0
2009-07-09 01:15:00,148.64,148.71,148.6,148.695,434400000.0
2009-07-09 01:20:00,148.66,148.705,148.635,148.65,310200000.0
2009-07-09 01:25:00,148.655,148.69,148.34,148.36,578400000.0
2009-07-09 01:30:00,148.36,148.455,148.28,148.3,688400000.0
2009-07-09 01:35:00,148.31,148.335,148.105,148.29,843000000.0
2009-07-09 01:40:00,148.29,148.44,148.225,148.395,835200000.0
2009-07-09 01:45:00,148.395,148.435,148.26,148.26,522800000.0
2009-07-09 01:50:00,148.27,148.565,148.27,148.565,728200000.0
2009-07-09 01:55:00,148.555,148.805,148.555,148.685,495800000.0
2009-07-09 02:00:00,148.685,149.005,148.685,148.98,831900000.0
2009-07-09 02:05:00,148.985,149.025,148.77,148.82,1413800000.0
2009-07-09 02:10:00,148.82,148.865,148.72,148.86,612600000.0
2009-07-09 02:15:00,148.875,149.095,148.87,149.04,756400000.0
2009-07-09 02:20:00,149.0,149.05,148.95,149.015,887200000.0
2009-07-09 02:25:00,149.015,149.34,149.015,149.34,798200000.0
2009-07-09 02:30:00,149.345,149.535,149.34,149.52,942300000.0
2009-07-09 02:35:00,149.52,149.705,149.475,149.49,1787600000.0
2009-07-09 02:40:00,149.495,149.535,149.41,149.49,1018400000.0
2009-07-09 02:45:00,149.495,149.495,149.31,149.32,1053000000.0
2009-07-09 02:50:00,149.3,149.455,149.26,149.38,1048000000.0
2009-07-09 02:55:00,149.39,149.435,149.28,149.435,902799999.0
2009-07-09 03:00:00,149.43,149.515,149.335,149.375,830600000.0
2009-07-09 03:05:00,149.375,149.585,149.36,149.545,1082600000.0
2009-07-09 03:10:00,149.545,149.96,149.51,149.925,1376900000.0
2009-07-09 03:15:00,149.935,149.95,149.8,149.895,1472600000.0
2009-07-09 03:20:00,149.895,149.95,149.82,149.82,1588200000.0
2009-07-09 03:25:00,149.815,150.165,149.81,150.15,1348400000.0
2009-07-09 03:30:00,150.15,150.19,150.0,150.095,1455100000.0
2009-07-09 03:35:00,150.095,150.335,150.095,150.305,1364200000.0
2009-07-09 03:40:00,150.315,150.36,150.185,150.335,1980400000.0
2009-07-09 03:45:00,150.32,150.355,150.21,150.215,1265200001.0
2009-07-09 03:50:00,150.215,150.32,150.2,150.275,1188400000.0
2009-07-09 03:55:00,150.275,150.325,150.235,150.235,1385599999.0
2009-07-09 04:00:00,150.245,150.25,149.985,150.045,1442600000.0
2009-07-09 04:05:00,150.055,150.09,149.99,150.09,913000000.0
2009-07-09 04:10:00,150.1,150.205,150.1,150.12,1075600001.0
2009-07-09 04:15:00,150.13,150.225,150.095,150.215,1143200000.0
2009-07-09 04:20:00,150.19,150.22,150.155,150.195,381800000.0
2009-07-09 04:25:00,150.2,150.46,150.17,150.345,1674400000.0
2009-07-09 04:30:00,150.35,150.43,150.15,150.155,1240599999.0
2009-07-09 04:35:00,150.15,150.225,150.14,150.205,516000000.0
2009-07-09 04:40:00,150.205,150.215,150.155,150.16,222600000.0
2009-07-09 04:45:00,150.155,150.16,149.89,149.92,1222800000.0
2009-07-09 04:50:00,149.92,149.965,149.89,149.9,722800000.0
2009-07-09 04:55:00,149.9,149.94,149.825,149.93,1270400000.0
2009-07-09 05:00:00,149.93,150.005,149.88,150.005,642600000.0
2009-07-09 05:05:00,150.005,150.095,150.005,150.075,662600000.0
2009-07-09 05:10:00,150.075,150.15,150.075,150.095,586200000.0
2009-07-09 05:15:00,150.105,150.105,150.05,150.05,779200000.0
2009-07-09 05:20:00,150.06,150.225,150.045,150.125,923800001.0
2009-07-09 05:25:00,150.125,150.155,149.975,149.98,1288000000.0
2009-07-09 05:30:00,149.975,150.0,149.825,149.835,1124000000.0
2009-07-09 05:35:00,149.855,149.925,149.755,149.91,1264800000.0
2009-07-09 05:40:00,149.905,149.915,149.825,149.885,459599999.0
2009-07-09 05:45:00,149.895,149.895,149.83,149.875,399000000.0
2009-07-09 05:50:00,149.84,149.865,149.8,149.8,575800000.0
2009-07-09 05:55:00,149.79,149.8,149.695,149.695,917200000.0
2009-07-09 06:00:00,149.695,149.715,149.66,149.7,809200000.0
2009-07-09 06:05:00,149.7,149.735,149.655,149.725,895000000.0
2009-07-09 06:10:00,149.725,149.755,149.7,149.715,575600000.0
2009-07-09 06:15:00,149.715,149.74,149.575,149.635,1654000000.0
2009-07-09 06:20:00,149.635,149.695,149.605,149.68,689400000.0
2009-07-09 06:25:00,149.675,149.765,149.675,149.76,860400000.0
2009-07-09 06:30:00,149.76,149.76,149.615,149.67,745600001.0
2009-07-09 06:35:00,149.67,149.84,149.67,149.82,997400000.0
2009-07-09 06:40:00,149.81,149.915,149.79,149.82,1010600000.0
2009-07-09 06:45:00,149.81,149.935,149.76,149.91,580600000.0
2009-07-09 06:50:00,149.91,150.11,149.905,150.065,861600000.0
2009-07-09 06:55:00,150.065,150.09,150.0,150.035,921000000.0
2009-07-09 07:00:00,150.035,150.1,149.945,149.965,1339200001.0
2009-07-09 07:05:00,149.96,149.99,149.91,149.975,1148800000.0
2009-07-09 07:10:00,149.975,150.19,149.975,150.19,893800000.0
2009-07-09 07:15:00,150.225,150.25,150.145,150.22,886000000.0
2009-07-09 07:20:00,150.215,150.225,150.06,150.105,1034600000.0
2009-07-09 07:25:00,150.1,150.145,150.095,150.11,724200000.0
2009-07-09 07:30:00,150.125,150.175,150.05,150.09,992100000.0
2009-07-09 07:35:00,150.09,150.09,149.89,149.89,773400000.0
2009-07-09 07:40:00,149.89,149.9,149.735,149.78,1402300000.0
2009-07-09 07:45:00,149.785,150.0,149.745,149.97,1475200000.0
2009-07-09 07:50:00,149.97,150.09,149.85,149.945,1575400000.0
2009-07-09 07:55:00,149.975,150.05,149.9,149.98,991600000.0
2009-07-09 08:00:00,149.98,150.0,149.825,149.875,1349400000.0
2009-07-09 08:05:00,149.87,150.0,149.825,149.965,1575600000.0
2009-07-09 08:10:00,149.965,150.09,149.89,150.03,1453800000.0
2009-07-09 08:15:00,150.025,150.17,150.015,150.1,1820599999.0
2009-07-09 08:20:00,150.1,150.245,150.1,150.23,1843600000.0
2009-07-09 08:25:00,150.225,150.4,150.225,150.29,1989400000.0
2009-07-09 08:30:00,150.29,150.295,150.21,150.25,1389400000.0
2009-07-09 08:35:00,150.25,150.28,150.095,150.1,1065400000.0
2009-07-09 08:40:00,150.095,150.18,150.035,150.175,1157000000.0
2009-07-09 08:45:00,150.17,150.315,150.105,150.295,1345600000.0
2009-07-09 08:50:00,150.29,150.33,150.125,150.165,1874600000.0
2009-07-09 08:55:00,150.15,150.355,150.15,150.315,1663000002.0
2009-07-09 09:00:00,150.315,150.35,150.165,150.195,2040000001.0
2009-07-09 09:05:00,150.165,150.25,150.04,150.145,2326400000.0
2009-07-09 09:10:00,150.18,150.255,149.96,150.05,1914600000.0
2009-07-09 09:15:00,150.045,150.05,149.915,150.045,1666400001.0
2009-07-09 09:20:00,150.055,150.175,149.995,150.15,1467600001.0
2009-07-09 09:25:00,150.15,150.295,150.07,150.215,2486399998.0
2009-07-09 09:30:00,150.22,150.29,150.195,150.22,1943399999.0
2009-07-09 09:35:00,150.21,150.34,150.155,150.32,1988800004.0
2009-07-09 09:40:00,150.32,150.5,150.31,150.345,1934999997.0
2009-07-09 09:45:00,150.345,150.9,150.34,150.87,2328799998.0
2009-07-09 09:50:00,150.87,151.01,150.835,150.905,2295100002.0
2009-07-09 09:55:00,150.91,150.94,150.76,150.815,2539699999.0
2009-07-09 10:00:00,150.815,150.815,150.615,150.7,1855200000.0
2009-07-09 10:05:00,150.7,150.765,150.585,150.71,1696600000.0
2009-07-09 10:10:00,150.71,151.07,150.705,151.055,2334600000.0
2009-07-09 10:15:00,151.055,151.155,150.91,150.965,3086199998.0
2009-07-09 10:20:00,150.955,151.11,150.955,151.02,2361000001.0
2009-07-09 10:25:00,151.02,151.07,150.885,150.93,1851599999.0
2009-07-09 10:30:00,150.935,151.08,150.93,151.065,2221800000.0
2009-07-09 10:35:00,151.055,151.06,150.875,150.875,2102800000.0
2009-07-09 10:40:00,150.88,150.895,150.615,150.615,2156399999.0
2009-07-09 10:45:00,150.615,150.805,150.56,150.805,1434500000.0
2009-07-09 10:50:00,150.805,150.945,150.715,150.745,2063799999.0
2009-07-09 10:55:00,150.74,150.785,150.625,150.71,2064400001.0
2009-07-09 11:00:00,150.7,150.725,150.605,150.615,1578999999.0
2009-07-09 11:05:00,150.625,150.645,150.54,150.59,1806400000.0
2009-07-09 11:10:00,150.585,150.675,150.58,150.655,2111600000.0
2009-07-09 11:15:00,150.655,150.8,150.64,150.725,1759200000.0
2009-07-09 11:20:00,150.715,150.91,150.71,150.825,2064800000.0
2009-07-09 11:25:00,150.825,150.995,150.775,150.865,2454000001.0
2009-07-09 11:30:00,150.86,150.955,150.75,150.805,2394600000.0
2009-07-09 11:35:00,150.81,150.965,150.79,150.965,2043399999.0
2009-07-09 11:40:00,150.965,151.155,150.905,150.975,2232800000.0
2009-07-09 11:45:00,150.975,151.03,150.885,151.025,2191399998.0
2009-07-09 11:50:00,151.045,151.05,150.91,150.95,2275200000.0
2009-07-09 11:55:00,150.945,150.965,150.86,150.865,1886800000.0
2009-07-09 12:00:00,150.865,151.065,150.82,151.045,1627400000.0
2009-07-09 12:05:00,151.025,151.035,150.935,150.955,1573800000.0
2009-07-09 12:10:00,150.95,151.05,150.88,150.895,1780400000.0
2009-07-09 12:15:00,150.89,150.9,150.765,150.815,2330799999.0
2009-07-09 12:20:00,150.815,150.86,150.71,150.8,2425000001.0
2009-07-09 12:25:00,150.8,150.805,150.61,150.61,1727500000.0
2009-07-09 12:30:00,150.61,150.62,150.05,150.225,2573800001.0
2009-07-09 12:35:00,150.22,150.31,150.17,150.195,1861400000.0
2009-07-09 12:40:00,150.195,150.3,150.165,150.29,1092800000.0
2009-07-09 12:45:00,150.29,150.395,150.265,150.365,1316599999.0
2009-07-09 12:50:00,150.365,150.48,150.36,150.38,1380400000.0
2009-07-09 12:55:00,150.38,150.38,150.09,150.175,1674400000.0
2009-07-09 13:00:00,150.16,151.235,150.16,150.965,2071000000.0
2009-07-09 13:05:00,150.985,151.135,150.585,150.585,2184999999.0
2009-07-09 13:10:00,150.57,150.785,150.53,150.66,1599000000.0
2009-07-09 13:15:00,150.66,150.72,150.605,150.67,1192000000.0
2009-07-09 13:20:00,150.675,150.75,150.645,150.73,1153600000.0
2009-07-09 13:25:00,150.73,150.855,150.645,150.825,1552000001.0
2009-07-09 13:30:00,150.83,150.925,150.775,150.84,1891599998.0
2009-07-09 13:35:00,150.85,150.905,150.78,150.8,1235000001.0
2009-07-09 13:40:00,150.8,150.93,150.73,150.915,1559400000.0
2009-07-09 13:45:00,150.92,151.125,150.86,151.085,1783500000.0
2009-07-09 13:50:00,151.09,151.21,151.025,151.18,1823400000.0
2009-07-09 13:55:00,151.18,151.345,151.18,151.225,1994600000.0
2009-07-09 14:00:00,151.225,151.345,151.22,151.295,1787400001.0
2009-07-09 14:05:00,151.295,151.295,151.02,151.03,1729600000.0
2009-07-09 14:10:00,151.03,151.19,151.015,151.135,1425000000.0
2009-07-09 14:15:00,151.135,151.135,150.81,150.88,1537400002.0
2009-07-09 14:20:00,150.885,150.905,150.7,150.725,2125400000.0
2009-07-09 14:25:00,150.725,150.91,150.655,150.86,1673600000.0
2009-07-09 14:30:00,150.86,151.205,150.675,150.785,2517600000.0
2009-07-09 14:35:00,150.78,150.92,150.675,150.875,2302800002.0
2009-07-09 14:40:00,150.875,151.315,150.87,151.115,1872000000.0
2009-07-09 14:45:00,151.115,151.42,151.115,151.37,1548400000.0
2009-07-09 14:50:00,151.38,151.445,151.165,151.275,2718000000.0
2009-07-09 14:55:00,151.26,151.395,151.25,151.32,2160800000.0
2009-07-09 15:00:00,151.315,151.315,150.96,151.05,2241200000.0
2009-07-09 15:05:00,151.04,151.12,151.0,151.095,1858200000.0
2009-07-09 15:10:00,151.085,151.285,151.06,151.19,1924400000.0
2009-07-09 15:15:00,151.19,151.2,150.99,151.005,2010399999.0
2009-07-09 15:20:00,151.005,151.115,150.98,151.08,1598999998.0
2009-07-09 15:25:00,151.08,151.08,150.81,150.84,1915400001.0
2009-07-09 15:30:00,150.84,150.915,150.675,150.82,2031700000.0
2009-07-09 15:35:00,150.81,150.83,150.41,150.41,1913500001.0
2009-07-09 15:40:00,150.385,150.385,150.215,150.23,1848800000.0
2009-07-09 15:45:00,150.23,150.23,149.905,149.94,2035300000.0
2009-07-09 15:50:00,149.905,150.35,149.86,150.25,2116600000.0
2009-07-09 15:55:00,150.265,150.4,150.26,150.28,1861800000.0
2009-07-09 16:00:00,150.3,150.5,150.195,150.48,2064800000.0
2009-07-09 16:05:00,150.47,150.905,150.42,150.685,1899000000.0
2009-07-09 16:10:00,150.68,150.73,150.485,150.62,2146199999.0
2009-07-09 16:15:00,150.635,150.8,150.585,150.61,1939400000.0
2009-07-09 16:20:00,150.61,150.615,150.37,150.41,1996400001.0
2009-07-09 16:25:00,150.41,150.415,150.02,150.35,1765900000.0
2009-07-09 16:30:00,150.355,150.4,150.065,150.1,2025600000.0
2009-07-09 16:35:00,150.1,150.43,150.1,150.295,1852600000.0
2009-07-09 16:40:00,150.31,150.56,150.235,150.495,2051600000.0
2009-07-09 16:45:00,150.49,150.565,150.39,150.445,1708400000.0
2009-07-09 16:50:00,150.385,150.61,150.385,150.545,1850000000.0
2009-07-09 16:55:00,150.55,150.735,150.475,150.675,1694800000.0
2009-07-09 17:00:00,150.65,150.695,150.485,150.675,1745799998.0
2009-07-09 17:05:00,150.675,150.705,150.205,150.405,2228400000.0
2009-07-09 17:10:00,150.405,150.555,150.245,150.475,2256000003.0
2009-07-09 17:15:00,150.475,150.655,150.32,150.605,2043199997.0
2009-07-09 17:20:00,150.605,150.795,150.535,150.68,2050600000.0
2009-07-09 17:25:00,150.68,150.805,150.65,150.72,1774600001.0
2009-07-09 17:30:00,150.72,150.745,150.55,150.62,2227199998.0
2009-07-09 17:35:00,150.625,150.875,150.61,150.785,2206000001.0
2009-07-09 17:40:00,150.795,151.295,150.785,151.295,2075600000.0
2009-07-09 17:45:00,151.33,151.38,151.155,151.26,2084299999.0
2009-07-09 17:50:00,151.265,151.355,151.175,151.335,2310200002.0
2009-07-09 17:55:00,151.35,151.375,151.205,151.23,2294400001.0
2009-07-09 18:00:00,151.245,151.295,151.105,151.205,1945400000.0
2009-07-09 18:05:00,151.2,151.3,151.13,151.19,2132200001.0
2009-07-09 18:10:00,151.19,151.31,151.135,151.225,1904400001.0
2009-07-09 18:15:00,151.22,151.475,151.22,151.455,1248400000.0
2009-07-09 18:20:00,151.455,151.965,151.45,151.78,1612400002.0
2009-07-09 18:25:00,151.775,152.115,151.775,152.02,1601400000.0
2009-07-09 18:30:00,152.03,152.19,151.965,152.085,1940200000.0
2009-07-09 18:35:00,152.085,152.1,151.895,151.92,1892999999.0
2009-07-09 18:40:00,151.925,152.015,151.83,151.855,1564200001.0
2009-07-09 18:45:00,151.855,152.05,151.855,151.905,1405200000.0
2009-07-09 18:50:00,151.91,152.04,151.83,152.035,1660800001.0
2009-07-09 18:55:00,152.04,152.135,152.02,152.125,1377600000.0
2009-07-09 19:00:00,152.125,152.155,151.725,151.745,2025000000.0
2009-07-09 19:05:00,151.745,151.82,151.665,151.81,1790800000.0
2009-07-09 19:10:00,151.81,152.06,151.78,151.92,1560800000.0
2009-07-09 19:15:00,151.92,151.985,151.895,151.935,856200000.0
2009-07-09 19:20:00,151.935,152.1,151.92,152.0,1147000000.0
2009-07-09 19:25:00,152.01,152.055,151.85,151.865,1135400000.0
2009-07-09 19:30:00,151.865,152.035,151.79,151.895,1213400000.0
2009-07-09 19:35:00,151.89,152.0,151.885,151.93,1458200001.0
2009-07-09 19:40:00,151.925,151.99,151.86,151.86,1539200001.0
2009-07-09 19:45:00,151.87,151.945,151.765,151.885,1039000000.0
2009-07-09 19:50:00,151.88,151.92,151.795,151.895,1225400000.0
2009-07-09 19:55:00,151.9,151.975,151.84,151.975,625200000.0
2009-07-09 20:00:00,151.975,151.975,151.84,151.945,979000000.0
2009-07-09 20:05:00,151.94,151.985,151.875,151.94,830200000.0
2009-07-09 20:10:00,151.955,152.02,151.95,152.015,479800000.0
2009-07-09 20:15:00,152.015,152.21,151.995,152.16,1273200000.0
2009-07-09 20:20:00,152.155,152.265,152.15,152.23,1181000000.0
2009-07-09 20:25:00,152.22,152.325,152.185,152.27,1165000000.0
2009-07-09 20:30:00,152.27,152.36,152.18,152.23,1331600000.0
2009-07-09 20:35:00,152.23,152.265,152.145,152.235,1038600000.0
2009-07-09 20:40:00,152.235,152.255,152.195,152.225,600000000.0
2009-07-09 20:45:00,152.225,152.355,152.19,152.275,1079600000.0
2009-07-09 20:50:00,152.27,152.315,152.25,152.315,471000000.0
2009-07-09 20:55:00,152.315,152.315,152.14,152.18,1259600000.0
2009-07-09 21:00:00,152.18,152.19,152.105,152.175,622200000.0
2009-07-09 21:05:00,152.175,152.2,152.0,152.025,892600000.0
2009-07-09 21:10:00,152.025,152.115,152.0,152.0,917800000.0
2009-07-09 21:15:00,151.995,152.06,151.975,151.99,1105800000.0
2009-07-09 21:20:00,151.995,152.03,151.95,151.965,1044400000.0
2009-07-09 21:25:00,151.97,151.99,151.905,151.915,562800000.0
2009-07-09 21:30:00,151.92,152.025,151.9,151.915,877000000.0
2009-07-09 21:35:00,151.915,151.93,151.7,151.77,1312000003.0
2009-07-09 21:40:00,151.77,151.835,151.755,151.785,905000000.0
2009-07-09 21:45:00,151.795,151.975,151.78,151.925,795000000.0
2009-07-09 21:50:00,151.925,151.94,151.855,151.91,1028400000.0
2009-07-09 21:55:00,151.915,151.94,151.825,151.935,572600000.0
2009-07-09 22:00:00,151.94,151.995,151.885,151.975,613000000.0
2009-07-09 22:05:00,151.98,152.015,151.965,151.995,474600000.0
2009-07-09 22:10:00,151.99,152.095,151.985,152.055,577600000.0
2009-07-09 22:15:00,152.055,152.085,151.98,152.02,451800000.0
2009-07-09 22:20:00,152.015,152.02,151.98,151.985,369400000.0
2009-07-09 22:25:00,151.985,152.09,151.985,152.045,876200000.0
2009-07-09 22:30:00,152.045,152.085,152.03,152.085,656000000.0
2009-07-09 22:35:00,152.08,152.1,152.035,152.055,179400000.0
2009-07-09 22:40:00,152.045,152.07,151.965,152.015,876800000.0
2009-07-09 22:45:00,152.035,152.04,151.925,151.965,423200000.0
2009-07-09 22:50:00,151.96,151.98,151.93,151.96,281000000.0
2009-07-09 22:55:00,151.96,151.96,151.86,151.935,462600000.0
2009-07-09 23:00:00,151.86,151.93,151.835,151.89,186200000.0
2009-07-09 23:05:00,151.895,151.92,151.815,151.845,177800000.0
2009-07-09 23:10:00,151.803,151.93,151.788,151.87,225100000.0
2009-07-09 23:15:00,151.865,151.92,151.865,151.895,140200000.0
2009-07-09 23:20:00,151.895,151.905,151.85,151.865,118800000.0
2009-07-09 23:25:00,151.865,151.91,151.85,151.9,95000000.0
2009-07-09 23:30:00,151.89,151.94,151.875,151.935,97200000.0
2009-07-09 23:35:00,151.915,151.985,151.89,151.94,197600000.0
2009-07-09 23:40:00,151.94,151.95,151.89,151.89,212000000.0
2009-07-09 23:45:00,151.905,151.96,151.895,151.895,136400000.0
2009-07-09 23:50:00,151.895,151.905,151.875,151.89,112600000.0
2009-07-09 23:55:00,151.895,151.9,151.88,151.895,55600000.0
2009-07-10 00:00:00,151.905,151.915,151.89,151.905,34000000.0
2009-07-10 00:05:00,151.905,151.955,151.905,151.95,45800000.0
2009-07-10 00:10:00,151.955,152.09,151.935,151.985,346200000.0
2009-07-10 00:15:00,151.98,152.07,151.98,152.04,317600000.0
2009-07-10 00:20:00,152.045,152.055,151.97,152.05,316000000.0
2009-07-10 00:25:00,152.02,152.055,151.99,152.03,237200000.0
2009-07-10 00:30:00,152.025,152.05,152.0,152.0,192200000.0
2009-07-10 00:35:00,151.99,152.015,151.99,152.01,99600000.0
2009-07-10 00:40:00,152.01,152.04,151.99,152.025,183600000.0
2009-07-10 00:45:00,152.025,152.08,152.01,152.06,99400000.0
2009-07-10 00:50:00,152.06,152.105,152.045,152.075,115000000.0
2009-07-10 00:55:00,152.075,152.14,152.055,152.075,253800000.0
2009-07-10 01:00:00,152.08,152.08,151.965,152.01,357800000.0
2009-07-10 01:05:00,152.0,152.01,151.915,151.945,336200000.0
2009-07-10 01:10:00,151.945,151.98,151.925,151.97,241800000.0
2009-07-10 01:15:00,151.97,152.005,151.915,151.95,484000000.0
2009-07-10 01:20:00,151.95,152.0,151.95,151.965,625200000.0
2009-07-10 01:25:00,151.96,151.975,151.925,151.965,431600000.0
2009-07-10 01:30:00,151.965,152.105,151.965,152.085,293200000.0
2009-07-10 01:35:00,152.085,152.09,152.035,152.045,241200000.0
2009-07-10 01:40:00,152.04,152.05,152.03,152.03,186200000.0
2009-07-10 01:45:00,152.03,152.105,152.01,152.05,300400000.0
2009-07-10 01:50:00,152.05,152.14,152.05,152.13,343800000.0
2009-07-10 01:55:00,152.13,152.15,152.12,152.125,177800000.0
2009-07-10 02:00:00,152.14,152.17,151.94,151.94,885200000.0
2009-07-10 02:05:00,151.945,152.015,151.765,151.84,1076100000.0
2009-07-10 02:10:00,151.84,151.875,151.75,151.775,811000000.0
2009-07-10 02:15:00,151.785,151.81,151.47,151.525,1072700000.0
2009-07-10 02:20:00,151.52,151.645,151.44,151.645,1616000000.0
2009-07-10 02:25:00,151.645,151.765,151.64,151.685,916800000.0
2009-07-10 02:30:00,151.685,151.705,151.655,151.685,490400000.0
2009-07-10 02:35:00,151.7,151.8,151.68,151.735,1134400000.0
2009-07-10 02:40:00,151.735,151.76,151.64,151.65,1256600000.0
2009-07-10 02:45:00,151.66,151.68,151.485,151.515,1012700000.0
2009-07-10 02:50:00,151.515,151.685,151.49,151.665,1197400000.0
2009-07-10 02:55:00,151.655,151.825,151.655,151.795,1197600000.0
2009-07-10 03:00:00,151.785,151.785,151.69,151.73,710800000.0
2009-07-10 03:05:00,151.745,151.78,151.665,151.665,1310800000.0
2009-07-10 03:10:00,151.665,151.71,151.655,151.675,734400000.0
2009-07-10 03:15:00,151.67,151.715,151.66,151.68,708800001.0
2009-07-10 03:20:00,151.68,151.75,151.68,151.74,438400000.0
2009-07-10 03:25:00,151.74,151.74,151.63,151.63,809000000.0
2009-07-10 03:30:00,151.625,151.63,151.415,151.44,889400000.0
2009-07-10 03:35:00,151.435,151.51,151.435,151.475,513600000.0
2009-07-10 03:40:00,151.475,151.605,151.47,151.535,1036000000.0
2009-07-10 03:45:00,151.535,151.545,151.275,151.315,1766400000.0
2009-07-10 03:50:00,151.315,151.32,151.185,151.26,1142600000.0
2009-07-10 03:55:00,151.26,151.35,151.19,151.28,845800000.0
2009-07-10 04:00:00,151.285,151.37,151.27,151.365,451200000.0
2009-07-10 04:05:00,151.38,151.415,151.315,151.365,906800000.0
2009-07-10 04:10:00,151.365,151.375,151.175,151.195,772600000.0
2009-07-10 04:15:00,151.2,151.24,151.12,151.19,1257000002.0
2009-07-10 04:20:00,151.195,151.205,151.09,151.105,782800000.0
2009-07-10 04:25:00,151.105,151.115,150.99,151.005,1029800000.0
2009-07-10 04:30:00,151.005,151.14,150.955,151.135,632000000.0
2009-07-10 04:35:00,151.135,151.16,151.07,151.115,912599999.0
2009-07-10 04:40:00,151.115,151.255,151.115,151.22,559400000.0
2009-07-10 04:45:00,151.215,151.245,151.14,151.15,646600000.0
2009-07-10 04:50:00,151.15,151.27,151.14,151.195,340400000.0
2009-07-10 04:55:00,151.195,151.24,151.195,151.23,313200000.0
2009-07-10 05:00:00,151.23,151.37,151.21,151.34,537000000.0
2009-07-10 05:05:00,151.335,151.455,151.31,151.45,623800000.0
2009-07-10 05:10:00,151.45,151.49,151.385,151.405,736600000.0
2009-07-10 05:15:00,151.405,151.41,151.29,151.295,228200000.0
2009-07-10 05:20:00,151.295,151.325,151.26,151.325,339600000.0
2009-07-10 05:25:00,151.325,151.375,151.305,151.375,376400000.0
2009-07-10 05:30:00,151.39,151.39,151.295,151.33,618200000.0
2009-07-10 05:35:00,151.32,151.5,151.29,151.475,1201000000.0
2009-07-10 05:40:00,151.475,151.67,151.47,151.55,1087200000.0
2009-07-10 05:45:00,151.55,151.65,151.54,151.565,757800000.0
2009-07-10 05:50:00,151.565,151.63,151.56,151.595,660600000.0
2009-07-10 05:55:00,151.6,151.665,151.58,151.615,616400000.0
2009-07-10 06:00:00,151.63,151.745,151.615,151.67,862400000.0
2009-07-10 06:05:00,151.685,151.7,151.58,151.585,652000000.0
2009-07-10 06:10:00,151.59,151.59,151.53,151.55,947800000.0
2009-07-10 06:15:00,151.55,151.61,151.55,151.6,527800000.0
2009-07-10 06:20:00,151.6,151.665,151.57,151.64,990600000.0
2009-07-10 06:25:00,151.645,151.775,151.635,151.75,798400000.0
2009-07-10 06:30:00,151.75,151.75,151.65,151.69,735200000.0
2009-07-10 06:35:00,151.685,151.805,151.68,151.765,741400000.0
2009-07-10 06:40:00,151.765,151.91,151.765,151.885,799000000.0
2009-07-10 06:45:00,151.89,151.92,151.865,151.88,592000000.0
2009-07-10 06:50:00,151.88,151.88,151.77,151.785,816000000.0
2009-07-10 06:55:00,151.785,151.785,151.605,151.71,822200000.0
2009-07-10 07:00:00,151.71,151.74,151.67,151.72,948200000.0
2009-07-10 07:05:00,151.73,151.73,151.61,151.615,819000000.0
2009-07-10 07:10:00,151.61,151.705,151.61,151.685,636400000.0
2009-07-10 07:15:00,151.685,151.71,151.56,151.63,942400000.0
2009-07-10 07:20:00,151.63,151.705,151.6,151.605,468200000.0
2009-07-10 07:25:00,151.605,151.655,151.535,151.575,764400000.0
2009-07-10 07:30:00,151.575,151.625,151.565,151.605,584000000.0
2009-07-10 07:35:00,151.61,151.615,151.53,151.54,602200000.0
2009-07-10 07:40:00,151.54,151.555,151.505,151.515,371000000.0
2009-07-10 07:45:00,151.515,151.545,151.305,151.36,969600000.0
2009-07-10 07:50:00,151.36,151.57,151.33,151.445,1737599999.0
2009-07-10 07:55:00,151.445,151.455,151.32,151.345,955000000.0
2009-07-10 08:00:00,151.33,151.4,151.3,151.375,1414599999.0
2009-07-10 08:05:00,151.375,151.375,151.13,151.185,1849799999.0
2009-07-10 08:10:00,151.185,151.21,151.065,151.095,1481600000.0
2009-07-10 08:15:00,151.105,151.425,151.055,151.415,1581600000.0
2009-07-10 08:20:00,151.41,151.41,151.18,151.195,1223400002.0
2009-07-10 08:25:00,151.195,151.425,151.195,151.415,1390400000.0
2009-07-10 08:30:00,151.45,151.46,151.185,151.19,1389800000.0
2009-07-10 08:35:00,151.19,151.2,150.97,151.0,1358400000.0
2009-07-10 08:40:00,151.0,151.045,150.73,150.825,2349200000.0
2009-07-10 08:45:00,150.825,150.9,150.62,150.62,2057600000.0
2009-07-10 08:50:00,150.615,150.695,150.54,150.665,1411000001.0
2009-07-10 08:55:00,150.665,150.715,150.475,150.7,1887000001.0
2009-07-10 09:00:00,150.7,151.01,150.69,150.895,1631700000.0
2009-07-10 09:05:00,150.895,150.955,150.68,150.725,1756000001.0
2009-07-10 09:10:00,150.725,150.845,150.715,150.795,1681800000.0
2009-07-10 09:15:00,150.81,150.815,150.485,150.51,1747200000.0
2009-07-10 09:20:00,150.51,150.64,150.43,150.475,2256800002.0
2009-07-10 09:25:00,150.51,150.8,150.46,150.79,1653200000.0
2009-07-10 09:30:00,150.79,150.8,150.615,150.71,1752200001.0
2009-07-10 09:35:00,150.705,150.89,150.705,150.79,1821000001.0
2009-07-10 09:40:00,150.79,150.81,150.53,150.535,2291000000.0
2009-07-10 09:45:00,150.53,150.925,150.53,150.91,1412800000.0
2009-07-10 09:50:00,150.91,150.91,150.705,150.84,1758000000.0
2009-07-10 09:55:00,150.84,150.99,150.725,150.96,2116200001.0
2009-07-10 10:00:00,150.925,150.99,150.795,150.86,1708800001.0
2009-07-10 10:05:00,150.86,150.965,150.82,150.925,1980099999.0
2009-07-10 10:10:00,150.925,151.24,150.885,151.24,1901200001.0
2009-07-10 10:15:00,151.25,151.36,151.24,151.28,1635400001.0
2009-07-10 10:20:00,151.28,151.295,151.125,151.18,1518000002.0
2009-07-10 10:25:00,151.17,151.19,150.785,150.89,1981400001.0
2009-07-10 10:30:00,150.915,151.03,150.89,150.925,1590400000.0
2009-07-10 10:35:00,150.93,151.04,150.905,150.995,1389200000.0
2009-07-10 10:40:00,150.995,151.145,150.96,151.095,2135200000.0
2009-07-10 10:45:00,151.1,151.175,150.95,151.01,1722599999.0
2009-07-10 10:50:00,151.01,151.115,150.84,151.065,1620800000.0
2009-07-10 10:55:00,151.065,151.08,150.95,151.025,1578000001.0
2009-07-10 11:00:00,151.035,151.07,150.935,151.005,1677400000.0
2009-07-10 11:05:00,151.02,151.06,150.835,150.85,1758000000.0
2009-07-10 11:10:00,150.85,150.875,150.705,150.87,1840600001.0
2009-07-10 11:15:00,150.88,150.94,150.73,150.785,1655200000.0
2009-07-10 11:20:00,150.785,150.86,150.645,150.855,1792600002.0
2009-07-10 11:25:00,150.855,150.91,150.665,150.765,2143400013.0
2009-07-10 11:30:00,150.765,150.84,150.67,150.68,1722600002.0
2009-07-10 11:35:00,150.68,150.75,150.575,150.58,1648200000.0
2009-07-10 11:40:00,150.565,150.575,150.47,150.57,1918400001.0
2009-07-10 11:45:00,150.57,150.595,150.47,150.51,1480600000.0
2009-07-10 11:50:00,150.51,150.56,150.4,150.505,1913800000.0
2009-07-10 11:55:00,150.505,150.515,150.375,150.395,1137000000.0
2009-07-10 12:00:00,150.39,150.4,150.26,150.285,1264500000.0
2009-07-10 12:05:00,150.285,150.385,150.2,150.335,1792200000.0
2009-07-10 12:10:00,150.34,150.35,150.145,150.285,1540199999.0
2009-07-10 12:15:00,150.285,150.29,150.13,150.205,1301800002.0
2009-07-10 12:20:00,150.21,150.225,150.14,150.19,1344400000.0
2009-07-10 12:25:00,150.19,150.315,150.17,150.25,1936200001.0
2009-07-10 12:30:00,150.25,150.26,150.165,150.19,1539600000.0
2009-07-10 12:35:00,150.19,150.515,150.12,150.47,1448600000.0
2009-07-10 12:40:00,150.445,150.49,150.305,150.385,1708000000.0
2009-07-10 12:45:00,150.38,150.4,150.135,150.185,1689600000.0
2009-07-10 12:50:00,150.19,150.21,150.035,150.15,1301400000.0
2009-07-10 12:55:00,150.15,150.27,150.08,150.205,952000000.0
2009-07-10 13:00:00,150.21,150.405,150.175,150.315,1620400000.0
2009-07-10 13:05:00,150.305,150.525,150.265,150.465,1648400000.0
2009-07-10 13:10:00,150.455,150.505,150.36,150.46,1667799998.0
2009-07-10 13:15:00,150.46,150.495,150.23,150.275,1820200000.0
2009-07-10 13:20:00,150.275,150.285,150.02,150.24,1896199999.0
2009-07-10 13:25:00,150.24,150.38,150.14,150.27,1203800000.0
2009-07-10 13:30:00,150.27,150.29,150.21,150.22,1217000000.0
2009-07-10 13:35:00,150.23,150.23,149.92,149.985,1507099999.0
2009-07-10 13:40:00,149.985,150.235,149.985,150.165,1346600000.0
2009-07-10 13:45:00,150.16,150.16,149.85,149.85,1663000000.0
2009-07-10 13:50:00,149.845,149.925,149.56,149.58,1954900001.0
2009-07-10 13:55:00,149.58,149.725,149.525,149.71,1574400000.0
2009-07-10 14:00:00,149.71,149.92,149.695,149.89,1127800000.0
2009-07-10 14:05:00,149.875,149.89,149.64,149.645,1252200000.0
2009-07-10 14:10:00,149.65,149.65,149.415,149.445,2040200000.0
2009-07-10 14:15:00,149.445,149.485,149.145,149.22,1902800000.0
2009-07-10 14:20:00,149.23,149.31,149.065,149.275,1756300000.0
2009-07-10 14:25:00,149.27,149.29,148.925,149.09,1780300001.0
2009-07-10 14:30:00,149.095,149.445,148.88,149.375,1904400000.0
2009-07-10 14:35:00,149.375,149.615,149.185,149.26,2279999997.0
2009-07-10 14:40:00,149.255,149.48,149.235,149.465,1689000001.0
2009-07-10 14:45:00,149.47,149.635,149.405,149.44,1804400000.0
2009-07-10 14:50:00,149.44,149.525,149.295,149.46,1690200001.0
2009-07-10 14:55:00,149.46,149.68,149.46,149.61,1720400000.0
2009-07-10 15:00:00,149.605,149.605,149.115,149.165,1758200002.0
2009-07-10 15:05:00,149.165,149.4,149.015,149.16,1914100000.0
2009-07-10 15:10:00,149.15,149.16,149.03,149.16,1176600000.0
2009-07-10 15:15:00,149.16,149.23,149.12,149.16,1466000000.0
2009-07-10 15:20:00,149.16,149.255,149.05,149.235,1654200000.0
2009-07-10 15:25:00,149.245,149.36,149.235,149.28,1287600000.0
2009-07-10 15:30:00,149.28,149.44,149.22,149.34,1489100000.0
2009-07-10 15:35:00,149.335,149.56,149.255,149.48,2137600000.0
2009-07-10 15:40:00,149.475,149.845,149.47,149.64,1885800000.0
2009-07-10 15:45:00,149.635,149.85,149.615,149.85,1613600000.0
2009-07-10 15:50:00,149.845,150.13,149.845,149.95,1939100000.0
2009-07-10 15:55:00,149.93,149.93,149.245,149.57,2177300000.0
2009-07-10 16:00:00,149.565,149.685,149.155,149.535,2206500000.0
2009-07-10 16:05:00,149.53,149.575,149.255,149.45,1960400000.0
2009-07-10 16:10:00,149.445,149.775,149.4,149.765,2001800000.0
2009-07-10 16:15:00,149.775,149.81,149.62,149.69,1861000000.0
2009-07-10 16:20:00,149.69,149.75,149.58,149.68,1548200000.0
2009-07-10 16:25:00,149.695,149.795,149.585,149.795,1459599999.0
2009-07-10 16:30:00,149.795,149.8,149.6,149.775,1468600000.0
2009-07-10 16:35:00,149.775,149.855,149.54,149.54,1631600000.0
2009-07-10 16:40:00,149.54,149.56,149.385,149.39,1787200001.0
2009-07-10 16:45:00,149.38,149.625,149.365,149.52,1974600001.0
2009-07-10 16:50:00,149.52,149.55,149.325,149.385,1721200001.0
2009-07-10 16:55:00,149.39,149.505,149.305,149.45,1999600000.0
2009-07-10 17:00:00,149.445,149.445,149.205,149.205,1944200001.0
2009-07-10 17:05:00,149.19,149.34,149.1,149.32,1546400001.0
2009-07-10 17:10:00,149.31,149.315,149.05,149.065,1380000000.0
2009-07-10 17:15:00,149.065,149.065,148.35,148.87,1822999999.0
2009-07-10 17:20:00,148.87,148.87,148.56,148.73,1821400001.0
2009-07-10 17:25:00,148.73,148.865,148.425,148.835,1905000000.0
2009-07-10 17:30:00,148.84,149.41,148.83,149.325,2148400000.0
2009-07-10 17:35:00,149.34,149.36,149.17,149.23,1916800003.0
2009-07-10 17:40:00,149.23,149.52,149.215,149.395,1456600000.0
2009-07-10 17:45:00,149.395,149.405,149.255,149.345,1680600001.0
2009-07-10 17:50:00,149.345,149.495,149.33,149.45,1407400000.0
2009-07-10 17:55:00,149.45,149.485,149.345,149.415,1046500001.0
2009-07-10 18:00:00,149.415,149.475,149.355,149.475,1034600000.0
2009-07-10 18:05:00,149.465,149.775,149.455,149.67,1296600000.0
2009-07-10 18:10:00,149.66,149.66,149.475,149.485,828600000.0
2009-07-10 18:15:00,149.485,149.715,149.48,149.66,1214600000.0
2009-07-10 18:20:00,149.66,149.68,149.49,149.5,890200000.0
2009-07-10 18:25:00,149.5,149.56,149.44,149.545,515800000.0
2009-07-10 18:30:00,149.545,149.545,149.26,149.26,785800003.0
2009-07-10 18:35:00,149.26,149.515,149.255,149.47,924600000.0
2009-07-10 18:40:00,149.47,149.6,149.45,149.51,893200000.0
2009-07-10 18:45:00,149.5,149.595,149.465,149.56,1012000000.0
2009-07-10 18:50:00,149.545,149.585,149.44,149.545,2173800000.0
2009-07-10 18:55:00,149.545,149.63,149.495,149.515,1304400000.0
2009-07-10 19:00:00,149.51,149.66,149.495,149.625,944599999.0
2009-07-10 19:05:00,149.625,149.68,149.59,149.605,610000000.0
2009-07-10 19:10:00,149.61,149.62,149.42,149.565,989800001.0
2009-07-10 19:15:00,149.57,149.615,149.515,149.595,909800000.0
2009-07-10 19:20:00,149.6,149.6,149.47,149.56,838400000.0
2009-07-10 19:25:00,149.56,149.595,149.405,149.405,1475399999.0
2009-07-10 19:30:00,149.405,149.46,149.35,149.44,998400000.0
2009-07-10 19:35:00,149.44,149.65,149.435,149.615,592400000.0
2009-07-10 19:40:00,149.615,149.775,149.615,149.755,762600000.0
2009-07-10 19:45:00,149.76,149.815,149.63,149.635,1463400000.0
2009-07-10 19:50:00,149.64,149.68,149.6,149.66,1424600000.0
2009-07-10 19:55:00,149.66,149.76,149.585,149.72,870800000.0
2009-07-10 20:00:00,149.73,149.74,149.55,149.64,838600000.0
2009-07-10 20:05:00,149.645,149.66,149.56,149.58,1247400000.0
2009-07-10 20:10:00,149.565,149.565,149.375,149.53,1012400000.0
2009-07-10 20:15:00,149.53,149.59,149.445,149.575,949400000.0
2009-07-10 20:20:00,149.575,149.605,149.415,149.43,1480000000.0
2009-07-10 20:25:00,149.43,149.485,149.345,149.485,1330000000.0
2009-07-10 20:30:00,149.485,149.565,149.45,149.45,1035399999.0
2009-07-10 20:35:00,149.455,149.565,149.45,149.49,891000000.0
2009-07-10 20:40:00,149.485,149.55,149.415,149.49,1371200001.0
2009-07-10 20:45:00,149.49,149.57,149.41,149.555,1539799999.0
2009-07-10 20:50:00,149.555,149.565,149.465,149.54,886000000.0
2009-07-10 20:55:00,149.54,149.56,149.475,149.49,837400000.0
2009-07-10 21:00:00,149.49,149.525,149.395,149.475,1102800001.0
2009-07-10 21:05:00,149.475,149.48,149.385,149.41,832600000.0
2009-07-10 21:10:00,149.41,149.465,149.37,149.41,707000000.0
2009-07-10 21:15:00,149.425,149.55,149.425,149.545,719200000.0
2009-07-10 21:20:00,149.545,149.585,149.505,149.515,514300000.0
2009-07-10 21:25:00,149.54,149.7,149.54,149.66,668800000.0
2009-07-10 21:30:00,149.66,149.85,149.645,149.825,483200000.0
2009-07-10 21:35:00,149.82,149.865,149.79,149.795,363800000.0
2009-07-10 21:40:00,149.795,149.835,149.77,149.835,429500000.0
2009-07-10 21:45:00,149.835,149.885,149.79,149.875,364000000.0
2009-07-10 21:50:00,149.905,149.945,149.765,149.79,558200001.0
2009-07-10 21:55:00,149.79,149.79,149.745,149.755,396800000.0
2009-07-10 22:00:00,149.75,149.755,149.665,149.725,564200001.0
2009-07-10 22:05:00,149.715,149.725,149.69,149.72,484400000.0
2009-07-10 22:10:00,149.72,149.775,149.715,149.775,612800000.0
2009-07-10 22:15:00,149.775,149.82,149.77,149.795,435800001.0
2009-07-10 22:20:00,149.805,150.005,149.805,149.93,1305600002.0
2009-07-10 22:25:00,149.935,149.95,149.905,149.93,310400000.0
2009-07-10 22:30:00,149.93,149.93,149.84,149.885,1224000003.0
2009-07-10 22:35:00,149.895,149.93,149.85,149.855,1447600002.0
2009-07-10 22:40:00,149.855,149.965,149.85,149.95,768800000.0
2009-07-10 22:45:00,149.95,150.05,149.925,150.05,828600000.0
2009-07-10 22:50:00,150.045,150.08,149.995,149.995,869400000.0
2009-07-10 22:55:00,149.995,150.1,149.945,149.995,910400000.0
2009-07-12 23:00:00,149.788,149.977,149.525,149.525,123000000.0
2009-07-12 23:05:00,149.545,149.625,149.545,149.615,24400000.0
2009-07-12 23:10:00,149.621,149.645,149.59,149.625,193800000.0
2009-07-12 23:15:00,149.63,149.67,149.602,149.627,48400000.0
2009-07-12 23:20:00,149.645,149.675,149.625,149.637,88600000.0
2009-07-12 23:25:00,149.63,149.672,149.608,149.668,295600000.0
2009-07-12 23:30:00,149.65,149.65,149.625,149.64,13000000.0
2009-07-12 23:35:00,149.64,149.64,149.535,149.62,37000000.0
2009-07-12 23:40:00,149.635,149.66,149.585,149.66,69400000.0
2009-07-12 23:45:00,149.66,149.66,149.615,149.64,693400000.0
2009-07-12 23:50:00,149.61,149.615,149.575,149.575,158200000.0
2009-07-12 23:55:00,149.575,149.615,149.54,149.565,60400000.0
2009-07-13 00:00:00,149.575,149.65,149.555,149.58,336000000.0
2009-07-13 00:05:00,149.58,149.65,149.575,149.645,198600000.0
2009-07-13 00:10:00,149.645,149.715,149.575,149.715,280400000.0
2009-07-13 00:15:00,149.715,149.715,149.645,149.685,261400000.0
2009-07-13 00:20:00,149.685,149.695,149.65,149.68,176000000.0
2009-07-13 00:25:00,149.685,149.695,149.635,149.645,87000000.0
2009-07-13 00:30:00,149.645,149.66,149.635,149.65,70200000.0
2009-07-13 00:35:00,149.64,149.695,149.59,149.625,258000000.0
2009-07-13 00:40:00,149.625,149.71,149.625,149.695,171800000.0
2009-07-13 00:45:00,149.7,149.75,149.67,149.685,550400000.0
2009-07-13 00:50:00,149.695,149.7,149.605,149.63,439400000.0
2009-07-13 00:55:00,149.63,149.745,149.62,149.735,427200000.0
2009-07-13 01:00:00,149.755,149.82,149.735,149.78,349000000.0
2009-07-13 01:05:00,149.78,149.825,149.715,149.765,452600000.0
2009-07-13 01:10:00,149.765,149.77,149.75,149.765,245400000.0
2009-07-13 01:15:00,149.765,149.78,149.625,149.675,334600000.0
2009-07-13 01:20:00,149.675,149.745,149.645,149.725,407600000.0
2009-07-13 01:25:00,149.725,149.735,149.61,149.63,484400000.0
2009-07-13 01:30:00,149.63,149.665,149.59,149.665,314200000.0
2009-07-13 01:35:00,149.665,149.715,149.605,149.715,373800000.0
2009-07-13 01:40:00,149.725,149.74,149.635,149.665,333200000.0
2009-07-13 01:45:00,149.655,149.695,149.64,149.665,237000000.0
2009-07-13 01:50:00,149.67,149.765,149.595,149.74,343400000.0
2009-07-13 01:55:00,149.74,149.795,149.72,149.745,332400000.0
2009-07-13 02:00:00,149.755,150.01,149.755,150.005,679800000.0
2009-07-13 02:05:00,150.005,150.21,150.005,150.185,907200000.0
2009-07-13 02:10:00,150.195,150.275,150.095,150.105,1123200000.0
2009-07-13 02:15:00,150.105,150.165,150.025,150.025,827000000.0
2009-07-13 02:20:00,150.025,150.04,149.95,149.975,656800000.0
2009-07-13 02:25:00,149.97,150.075,149.95,150.075,567800000.0
2009-07-13 02:30:00,150.065,150.11,150.03,150.11,789600000.0
2009-07-13 02:35:00,150.11,150.285,150.095,150.195,1057800000.0
2009-07-13 02:40:00,150.195,150.235,150.135,150.23,689800000.0
2009-07-13 02:45:00,150.23,150.365,150.165,150.36,946200000.0
2009-07-13 02:50:00,150.36,150.53,150.345,150.49,1364600000.0
2009-07-13 02:55:00,150.505,150.685,150.48,150.635,1069500000.0
2009-07-13 03:00:00,150.65,150.65,150.47,150.495,1155100000.0
2009-07-13 03:05:00,150.485,150.515,150.39,150.44,777600000.0
2009-07-13 03:10:00,150.43,150.47,150.305,150.365,385200000.0
2009-07-13 03:15:00,150.36,150.535,150.34,150.48,755200000.0
2009-07-13 03:20:00,150.48,150.485,150.365,150.395,796400000.0
2009-07-13 03:25:00,150.39,150.45,150.325,150.34,690200000.0
2009-07-13 03:30:00,150.34,150.41,150.25,150.265,1249200000.0
2009-07-13 03:35:00,150.265,150.27,150.075,150.125,1012099999.0
2009-07-13 03:40:00,150.13,150.19,150.04,150.075,654300000.0
2009-07-13 03:45:00,150.08,150.115,150.05,150.05,347400000.0
2009-07-13 03:50:00,150.055,150.095,149.95,149.975,541000000.0
2009-07-13 03:55:00,149.975,150.075,149.955,150.02,651799999.0
2009-07-13 04:00:00,150.025,150.095,149.86,149.885,901900000.0
2009-07-13 04:05:00,149.885,149.885,149.615,149.645,1235600000.0
2009-07-13 04:10:00,149.625,149.83,149.625,149.64,1534400000.0
2009-07-13 04:15:00,149.635,149.65,149.29,149.385,1818700000.0
2009-07-13 04:20:00,149.395,149.51,149.37,149.485,938200000.0
2009-07-13 04:25:00,149.48,149.675,149.475,149.53,1474200000.0
2009-07-13 04:30:00,149.52,149.6,149.52,149.595,529600000.0
2009-07-13 04:35:00,149.595,149.685,149.585,149.685,527200000.0
2009-07-13 04:40:00,149.68,149.755,149.675,149.72,724800000.0
2009-07-13 04:45:00,149.71,149.75,149.555,149.56,398200000.0
2009-07-13 04:50:00,149.555,149.555,149.455,149.475,936000000.0
2009-07-13 04:55:00,149.475,149.49,149.145,149.25,1196800000.0
2009-07-13 05:00:00,149.235,149.435,149.19,149.345,1102000000.0
2009-07-13 05:05:00,149.345,149.35,149.26,149.305,1377200000.0
2009-07-13 05:10:00,149.305,149.495,149.28,149.41,876800000.0
2009-07-13 05:15:00,149.415,149.495,149.375,149.405,671100000.0
2009-07-13 05:20:00,149.405,149.425,149.305,149.425,665400000.0
2009-07-13 05:25:00,149.435,149.435,149.27,149.285,603400000.0
2009-07-13 05:30:00,149.285,149.385,149.215,149.385,950400000.0
2009-07-13 05:35:00,149.38,149.41,149.105,149.115,1541500000.0
2009-07-13 05:40:00,149.125,149.25,149.115,149.23,890000000.0
2009-07-13 05:45:00,149.24,149.29,149.185,149.195,598400000.0
2009-07-13 05:50:00,149.195,149.205,149.13,149.135,949000000.0
2009-07-13 05:55:00,149.145,149.18,149.09,149.1,922000000.0
2009-07-13 06:00:00,149.085,149.2,149.065,149.15,820200000.0
2009-07-13 06:05:00,149.155,149.19,149.09,149.175,963800000.0
2009-07-13 06:10:00,149.175,149.28,149.155,149.28,473600000.0
2009-07-13 06:15:00,149.285,149.42,149.195,149.4,854400000.0
2009-07-13 06:20:00,149.4,149.53,149.38,149.505,925600000.0
2009-07-13 06:25:00,149.5,149.54,149.105,149.105,1533000000.0
2009-07-13 06:30:00,149.115,149.135,148.89,149.07,1488800000.0
2009-07-13 06:35:00,149.08,149.1,149.03,149.08,891800000.0
2009-07-13 06:40:00,149.08,149.22,149.08,149.205,784600000.0
2009-07-13 06:45:00,149.205,149.295,149.155,149.155,1074400000.0
2009-07-13 06:50:00,149.165,149.18,149.03,149.03,1519400000.0
2009-07-13 06:55:00,149.03,149.07,148.925,149.01,954200000.0
2009-07-13 07:00:00,149.005,149.005,148.87,148.965,921400000.0
2009-07-13 07:05:00,148.965,148.965,148.805,148.915,973000000.0
2009-07-13 07:10:00,148.915,148.915,148.685,148.785,1512400000.0
2009-07-13 07:15:00,148.8,148.9,148.77,148.8,1270800000.0
2009-07-13 07:20:00,148.805,148.85,148.79,148.84,1011600000.0
2009-07-13 07:25:00,148.84,148.94,148.84,148.91,936200000.0
2009-07-13 07:30:00,148.91,149.105,148.9,149.055,593000000.0
2009-07-13 07:35:00,149.055,149.075,148.9,148.91,559400000.0
2009-07-13 07:40:00,148.91,148.955,148.805,148.84,560800000.0
2009-07-13 07:45:00,148.84,148.895,148.77,148.775,909400000.0
2009-07-13 07:50:00,148.765,148.79,148.66,148.675,834200000.0
2009-07-13 07:55:00,148.68,148.69,148.45,148.52,1734200000.0
2009-07-13 08:00:00,148.525,148.55,148.325,148.365,2167400000.0
2009-07-13 08:05:00,148.365,148.395,148.225,148.35,2924199998.0
2009-07-13 08:10:00,148.34,148.405,148.3,148.355,2029600000.0
2009-07-13 08:15:00,148.365,148.535,148.325,148.385,2224000000.0
2009-07-13 08:20:00,148.39,148.62,148.375,148.62,1297600000.0
2009-07-13 08:25:00,148.62,148.72,148.595,148.705,1700800000.0
2009-07-13 08:30:00,148.705,148.775,148.465,148.465,2444000000.0
2009-07-13 08:35:00,148.465,148.48,148.31,148.42,2787500000.0
2009-07-13 08:40:00,148.42,148.595,148.17,148.17,2283800001.0
2009-07-13 08:45:00,148.18,148.25,147.99,148.08,2910399999.0
2009-07-13 08:50:00,148.085,148.435,148.07,148.26,2709000000.0
2009-07-13 08:55:00,148.26,148.46,148.25,148.445,2263600001.0
2009-07-13 09:00:00,148.445,148.61,148.105,148.11,2495600000.0
2009-07-13 09:05:00,148.11,148.32,148.06,148.23,2647800001.0
2009-07-13 09:10:00,148.235,148.33,148.22,148.28,1782600000.0
2009-07-13 09:15:00,148.28,148.435,148.215,148.305,1907200000.0
2009-07-13 09:20:00,148.305,148.415,148.28,148.28,2727999999.0
2009-07-13 09:25:00,148.275,148.32,148.24,148.25,2088600000.0
2009-07-13 09:30:00,148.255,148.31,148.16,148.19,1779399998.0
2009-07-13 09:35:00,148.195,148.25,148.11,148.23,2048999999.0
2009-07-13 09:40:00,148.22,148.24,148.045,148.225,1881200000.0
2009-07-13 09:45:00,148.225,148.275,148.08,148.175,1920400000.0
2009-07-13 09:50:00,148.175,148.22,148.055,148.195,1459600000.0
2009-07-13 09:55:00,148.205,148.735,148.19,148.585,2024400000.0
2009-07-13 10:00:00,148.585,148.655,148.515,148.595,2416400003.0
2009-07-13 10:05:00,148.595,148.75,148.565,148.735,1586000000.0
2009-07-13 10:10:00,148.735,148.745,148.57,148.66,1271800000.0
2009-07-13 10:15:00,148.66,148.675,148.535,148.545,1123600000.0
2009-07-13 10:20:00,148.53,148.555,148.44,148.515,1412200000.0
2009-07-13 10:25:00,148.515,148.75,148.505,148.72,1611199999.0
2009-07-13 10:30:00,148.725,148.735,148.595,148.64,1387400000.0
2009-07-13 10:35:00,148.64,148.795,148.64,148.745,948000000.0
2009-07-13 10:40:00,148.74,148.79,148.51,148.515,1705600000.0
2009-07-13 10:45:00,148.515,148.555,148.365,148.375,1671000000.0
2009-07-13 10:50:00,148.38,148.385,148.265,148.265,1726000000.0
2009-07-13 10:55:00,148.265,148.35,148.165,148.165,1604400000.0
2009-07-13 11:00:00,148.165,148.385,148.12,148.345,1620200000.0
2009-07-13 11:05:00,148.345,148.43,148.19,148.285,1805800000.0
2009-07-13 11:10:00,148.28,148.35,148.105,148.24,1693999999.0
2009-07-13 11:15:00,148.24,148.27,148.145,148.225,1966400000.0
2009-07-13 11:20:00,148.23,148.255,148.005,148.035,1722400000.0
2009-07-13 11:25:00,148.06,148.14,147.77,147.77,2354799998.0
2009-07-13 11:30:00,147.77,147.885,147.68,147.695,2733600006.0
2009-07-13 11:35:00,147.705,147.775,147.6,147.735,1972800000.0
2009-07-13 11:40:00,147.735,147.76,147.445,147.49,1851600000.0
2009-07-13 11:45:00,147.485,147.5,147.135,147.37,2304200000.0
2009-07-13 11:50:00,147.365,147.555,147.325,147.4,2042100000.0
2009-07-13 11:55:00,147.405,147.595,147.26,147.56,1870399999.0
2009-07-13 12:00:00,147.56,147.76,147.56,147.605,1916999999.0
2009-07-13 12:05:00,147.61,147.685,147.475,147.665,2063000000.0
2009-07-13 12:10:00,147.665,148.1,147.61,148.03,1906499999.0
2009-07-13 12:15:00,148.025,148.03,147.855,148.0,1478000001.0
2009-07-13 12:20:00,147.995,148.03,147.89,148.03,1742400000.0
2009-07-13 12:25:00,148.03,148.315,148.03,148.145,1556000000.0
2009-07-13 12:30:00,148.145,148.2,147.985,148.13,2247600000.0
2009-07-13 12:35:00,148.12,148.525,148.12,148.45,1864599999.0
2009-07-13 12:40:00,148.45,148.55,148.34,148.43,2085600000.0
2009-07-13 12:45:00,148.43,148.7,148.425,148.525,2223400001.0
2009-07-13 12:50:00,148.525,148.605,148.475,148.55,2442100000.0
2009-07-13 12:55:00,148.55,148.55,148.26,148.28,2128600002.0
2009-07-13 13:00:00,148.28,148.415,148.275,148.325,1490900000.0
2009-07-13 13:05:00,148.32,148.335,148.145,148.2,1547500000.0
2009-07-13 13:10:00,148.2,148.29,148.05,148.18,1566200000.0
2009-07-13 13:15:00,148.18,148.465,148.15,148.465,1604800000.0
2009-07-13 13:20:00,148.5,148.595,148.45,148.58,2226100001.0
2009-07-13 13:25:00,148.56,148.635,148.415,148.42,1371399999.0
2009-07-13 13:30:00,148.42,148.44,148.225,148.35,2083199998.0
2009-07-13 13:35:00,148.35,148.47,148.335,148.405,1473999999.0
2009-07-13 13:40:00,148.42,148.455,148.355,148.425,1293200000.0
2009-07-13 13:45:00,148.425,148.55,148.4,148.51,1086900000.0
2009-07-13 13:50:00,148.515,148.6,148.385,148.385,1670600000.0
2009-07-13 13:55:00,148.385,148.4,148.12,148.125,1469900000.0
2009-07-13 14:00:00,148.125,148.415,148.115,148.265,1409800000.0
2009-07-13 14:05:00,148.265,148.59,148.24,148.52,1575400000.0
2009-07-13 14:10:00,148.48,148.74,148.475,148.705,1722400000.0
2009-07-13 14:15:00,148.705,148.845,148.675,148.83,2149200000.0
2009-07-13 14:20:00,148.835,148.935,148.725,148.855,1553200000.0
2009-07-13 14:25:00,148.855,148.955,148.855,148.905,1653999999.0
2009-07-13 14:30:00,148.905,148.91,148.705,148.72,2207799999.0
2009-07-13 14:35:00,148.705,149.18,148.695,149.135,2001800000.0
2009-07-13 14:40:00,149.135,149.45,149.125,149.235,2493300001.0
2009-07-13 14:45:00,149.24,149.27,149.035,149.055,2335999999.0
2009-07-13 14:50:00,149.04,149.065,148.925,149.015,1856599999.0
2009-07-13 14:55:00,149.025,149.13,149.0,149.115,1923600000.0
2009-07-13 15:00:00,149.12,149.205,149.06,149.115,2045800000.0
2009-07-13 15:05:00,149.115,149.14,148.79,148.805,2304999999.0
2009-07-13 15:10:00,148.805,148.815,148.65,148.725,2280600000.0
2009-07-13 15:15:00,148.725,148.83,148.67,148.74,2043199999.0
2009-07-13 15:20:00,148.725,148.75,148.615,148.75,1709400000.0
2009-07-13 15:25:00,148.755,148.89,148.71,148.735,1517400000.0
2009-07-13 15:30:00,148.745,149.02,148.71,149.02,1890400000.0
2009-07-13 15:35:00,149.02,149.195,148.81,148.84,2096000000.0
2009-07-13 15:40:00,148.84,148.91,148.67,148.815,2057700000.0
2009-07-13 15:45:00,148.815,148.905,148.72,148.805,1927400000.0
2009-07-13 15:50:00,148.805,148.81,148.61,148.62,1807800000.0
2009-07-13 15:55:00,148.625,148.685,148.535,148.59,2518900000.0
2009-07-13 16:00:00,148.58,148.59,148.245,148.255,2155599999.0
2009-07-13 16:05:00,148.26,148.5,148.225,148.28,2327200001.0
2009-07-13 16:10:00,148.285,148.555,148.275,148.525,1616999998.0
2009-07-13 16:15:00,148.53,148.87,148.53,148.855,2495999998.0
2009-07-13 16:20:00,148.845,148.905,148.595,148.715,2130000000.0
2009-07-13 16:25:00,148.71,148.965,148.67,148.965,1889000000.0
2009-07-13 16:30:00,148.965,149.13,148.965,149.005,2007099999.0
2009-07-13 16:35:00,149.01,149.175,148.945,149.03,2253000000.0
2009-07-13 16:40:00,149.03,149.21,148.84,148.885,2531600000.0
2009-07-13 16:45:00,148.885,149.0,148.785,149.0,2030600000.0
2009-07-13 16:50:00,149.0,149.125,148.91,149.1,1771399999.0
2009-07-13 16:55:00,149.1,149.245,149.0,149.025,2074400002.0
2009-07-13 17:00:00,149.035,149.17,148.905,148.95,1915200000.0
2009-07-13 17:05:00,148.95,149.125,148.95,149.005,1499399999.0
2009-07-13 17:10:00,149.01,149.28,149.005,149.12,2014000000.0
2009-07-13 17:15:00,149.135,149.22,149.08,149.195,1696599998.0
2009-07-13 17:20:00,149.2,149.28,149.11,149.255,2028200001.0
2009-07-13 17:25:00,149.25,149.47,149.18,149.46,1537899999.0
2009-07-13 17:30:00,149.455,149.86,149.445,149.785,2433700000.0
2009-07-13 17:35:00,149.785,149.93,149.72,149.78,2332000001.0
2009-07-13 17:40:00,149.78,149.79,149.63,149.675,1736199999.0
2009-07-13 17:45:00,149.675,149.94,149.67,149.855,2164800000.0
2009-07-13 17:50:00,149.86,150.095,149.835,150.0,2196799992.0
2009-07-13 17:55:00,150.0,150.04,149.9,150.015,1885400000.0
2009-07-13 18:00:00,150.015,150.285,150.015,150.12,1480400000.0
2009-07-13 18:05:00,150.12,150.125,149.975,149.975,1634300000.0
2009-07-13 18:10:00,149.975,150.015,149.925,149.97,1886400000.0
2009-07-13 18:15:00,149.97,150.005,149.835,149.845,1312200000.0
2009-07-13 18:20:00,149.835,149.84,149.615,149.645,1451199998.0
2009-07-13 18:25:00,149.645,149.75,149.63,149.72,1104600000.0
2009-07-13 18:30:00,149.73,149.785,149.545,149.575,1306599999.0
2009-07-13 18:35:00,149.575,149.585,149.455,149.565,1497400001.0
2009-07-13 18:40:00,149.565,149.785,149.565,149.775,712699999.0
2009-07-13 18:45:00,149.77,149.87,149.71,149.835,1480000000.0
2009-07-13 18:50:00,149.845,149.845,149.66,149.66,1351200000.0
2009-07-13 18:55:00,149.66,149.78,149.625,149.66,1275800000.0
2009-07-13 19:00:00,149.66,149.89,149.64,149.88,1014800000.0
2009-07-13 19:05:00,149.88,149.99,149.865,149.99,735400000.0
2009-07-13 19:10:00,149.99,150.105,149.945,150.1,1437800000.0
2009-07-13 19:15:00,150.1,150.335,150.1,150.33,1990200001.0
2009-07-13 19:20:00,150.33,150.33,150.21,150.27,2098999999.0
2009-07-13 19:25:00,150.27,150.36,150.22,150.28,2438600000.0
2009-07-13 19:30:00,150.28,150.335,150.195,150.205,1932800000.0
2009-07-13 19:35:00,150.205,150.28,150.04,150.04,2463600000.0
2009-07-13 19:40:00,150.05,150.06,149.91,149.97,775800000.0
2009-07-13 19:45:00,149.97,150.025,149.91,149.985,870800000.0
2009-07-13 19:50:00,149.99,150.13,149.97,150.095,1214800000.0
2009-07-13 19:55:00,150.1,150.155,150.025,150.12,940000000.0
2009-07-13 20:00:00,150.12,150.155,150.01,150.14,1512600000.0
2009-07-13 20:05:00,150.145,150.165,150.035,150.035,923200000.0
2009-07-13 20:10:00,150.035,150.165,150.035,150.14,1580200000.0
2009-07-13 20:15:00,150.14,150.285,150.14,150.225,2032199999.0
2009-07-13 20:20:00,150.24,150.565,150.21,150.425,1368800000.0
2009-07-13 20:25:00,150.42,150.515,150.395,150.465,1547000000.0
2009-07-13 20:30:00,150.475,150.54,150.44,150.465,1038200000.0
2009-07-13 20:35:00,150.465,150.545,150.42,150.42,1436200004.0
2009-07-13 20:40:00,150.42,150.47,150.395,150.465,2248399996.0
2009-07-13 20:45:00,150.465,150.63,150.41,150.63,1773600001.0
2009-07-13 20:50:00,150.63,150.645,150.545,150.545,1375400001.0
2009-07-13 20:55:00,150.555,150.555,150.42,150.49,1512999999.0
2009-07-13 21:00:00,150.49,150.545,150.41,150.545,1000399999.0
2009-07-13 21:05:00,150.545,150.595,150.49,150.59,1028600000.0
2009-07-13 21:10:00,150.59,150.63,150.59,150.6,1586600002.0
2009-07-13 21:15:00,150.6,150.62,150.54,150.56,1138800000.0
2009-07-13 21:20:00,150.56,150.565,150.505,150.54,776800000.0
2009-07-13 21:25:00,150.545,150.545,150.43,150.43,1142400000.0
2009-07-13 21:30:00,150.43,150.49,150.34,150.46,1978999998.0
2009-07-13 21:35:00,150.46,150.56,150.455,150.555,1871400000.0
2009-07-13 21:40:00,150.565,150.835,150.565,150.79,2497200001.0
2009-07-13 21:45:00,150.79,150.92,150.755,150.825,2134000001.0
2009-07-13 21:50:00,150.82,150.985,150.82,150.855,2860200000.0
2009-07-13 21:55:00,150.855,150.9,150.77,150.805,1719199997.0
2009-07-13 22:00:00,150.805,150.86,150.8,150.835,1422000002.0
2009-07-13 22:05:00,150.835,150.915,150.81,150.9,767400000.0
2009-07-13 22:10:00,150.875,150.91,150.805,150.855,1422400002.0
2009-07-13 22:15:00,150.855,150.86,150.695,150.705,1104400004.0
2009-07-13 22:20:00,150.705,150.785,150.7,150.775,658400000.0
2009-07-13 22:25:00,150.785,150.825,150.75,150.78,636600000.0
2009-07-13 22:30:00,150.755,150.765,150.68,150.695,752400000.0
2009-07-13 22:35:00,150.68,150.74,150.68,150.735,349200000.0
2009-07-13 22:40:00,150.73,150.735,150.675,150.7,88800000.0
2009-07-13 22:45:00,150.695,150.7,150.615,150.64,163400000.0
2009-07-13 22:50:00,150.645,150.75,150.645,150.735,195600000.0
2009-07-13 22:55:00,150.735,150.835,150.7,150.835,643600000.0
2009-07-13 23:00:00,150.8,150.845,150.74,150.815,230000000.0
2009-07-13 23:05:00,150.82,150.88,150.81,150.81,102600000.0
2009-07-13 23:10:00,150.81,150.84,150.743,150.81,128000000.0
2009-07-13 23:15:00,150.795,150.825,150.74,150.77,152600000.0
2009-07-13 23:20:00,150.81,150.86,150.77,150.855,126000000.0
2009-07-13 23:25:00,150.87,150.9,150.855,150.89,49800000.0
2009-07-13 23:30:00,150.89,150.895,150.88,150.885,73800000.0
2009-07-13 23:35:00,150.875,150.925,150.86,150.915,84200000.0
2009-07-13 23:40:00,150.94,150.975,150.905,150.935,152400000.0
2009-07-13 23:45:00,150.94,150.94,150.89,150.92,104600000.0
2009-07-13 23:50:00,150.93,151.03,150.905,151.0,180200000.0
2009-07-13 23:55:00,150.995,151.085,150.96,151.07,174800000.0
2009-07-14 00:00:00,151.07,151.255,151.06,151.2,501000000.0
2009-07-14 00:05:00,151.19,151.215,151.18,151.215,59800000.0
2009-07-14 00:10:00,151.18,151.205,151.15,151.195,108600000.0
2009-07-14 00:15:00,151.195,151.225,151.18,151.205,119000000.0
2009-07-14 00:20:00,151.205,151.215,151.164,151.182,358000000.0
2009-07-14 00:25:00,151.195,151.2,151.16,151.17,66600000.0
2009-07-14 00:30:00,151.175,151.205,151.155,151.205,162000000.0
2009-07-14 00:35:00,151.195,151.375,151.19,151.36,374200000.0
2009-07-14 00:40:00,151.36,151.43,151.335,151.375,460600000.0
2009-07-14 00:45:00,151.375,151.375,151.26,151.35,174200000.0
2009-07-14 00:50:00,151.35,151.43,151.35,151.365,253400000.0
2009-07-14 00:55:00,151.36,151.435,151.175,151.195,318400000.0
2009-07-14 01:00:00,151.195,151.28,151.085,151.28,571300000.0
2009-07-14 01:05:00,151.265,151.265,151.065,151.195,804600000.0
2009-07-14 01:10:00,151.205,151.315,151.195,151.3,440800000.0
2009-07-14 01:15:00,151.3,151.35,151.27,151.34,427800000.0
2009-07-14 01:20:00,151.33,151.535,151.315,151.51,723200000.0
2009-07-14 01:25:00,151.51,151.555,151.39,151.425,774400000.0
2009-07-14 01:30:00,151.425,151.605,151.425,151.605,536400000.0
2009-07-14 01:35:00,151.62,151.655,151.515,151.615,659400000.0
2009-07-14 01:40:00,151.625,151.65,151.54,151.61,528600000.0
2009-07-14 01:45:00,151.625,151.625,151.495,151.5,866800000.0
2009-07-14 01:50:00,151.47,151.505,151.37,151.405,442600000.0
2009-07-14 01:55:00,151.385,151.5,151.325,151.475,655200000.0
2009-07-14 02:00:00,151.475,151.52,151.32,151.35,937200000.0
2009-07-14 02:05:00,151.36,151.43,151.28,151.4,869000000.0
2009-07-14 02:10:00,151.385,151.395,151.145,151.185,1354800000.0
2009-07-14 02:15:00,151.185,151.33,151.165,151.21,914600000.0
2009-07-14 02:20:00,151.21,151.27,151.115,151.27,590400000.0
2009-07-14 02:25:00,151.285,151.365,151.265,151.29,740200000.0
2009-07-14 02:30:00,151.29,151.485,151.27,151.48,595200000.0
2009-07-14 02:35:00,151.485,151.57,151.475,151.54,612200000.0
2009-07-14 02:40:00,151.535,151.595,151.445,151.56,858800000.0
2009-07-14 02:45:00,151.565,151.565,151.41,151.47,1595600000.0
2009-07-14 02:50:00,151.455,151.615,151.345,151.53,1454600000.0
2009-07-14 02:55:00,151.525,151.57,151.225,151.23,1523800000.0
2009-07-14 03:00:00,151.225,151.26,151.005,151.065,1291000000.0
2009-07-14 03:05:00,151.065,151.15,151.01,151.085,891000000.0
2009-07-14 03:10:00,151.085,151.095,151.02,151.03,864400000.0
2009-07-14 03:15:00,151.06,151.105,151.06,151.105,329800000.0
2009-07-14 03:20:00,151.105,151.16,150.875,150.89,1233200000.0
2009-07-14 03:25:00,150.91,150.97,150.79,150.835,1394000000.0
2009-07-14 03:30:00,150.84,150.855,150.705,150.705,1021799999.0
2009-07-14 03:35:00,150.705,150.875,150.705,150.855,718000000.0
2009-07-14 03:40:00,150.845,150.85,150.775,150.83,572800000.0
2009-07-14 03:45:00,150.83,150.94,150.79,150.935,489400000.0
2009-07-14 03:50:00,150.935,151.075,150.935,150.995,599000000.0
2009-07-14 03:55:00,150.99,151.12,150.985,151.09,726800000.0
2009-07-14 04:00:00,151.09,151.09,151.035,151.085,577200000.0
2009-07-14 04:05:00,151.085,151.105,150.94,150.95,799200000.0
2009-07-14 04:10:00,150.935,150.955,150.845,150.85,664400000.0
2009-07-14 04:15:00,150.85,150.925,150.81,150.815,1026700000.0
2009-07-14 04:20:00,150.81,150.84,150.76,150.82,549000000.0
2009-07-14 04:25:00,150.82,150.835,150.745,150.76,407800000.0
2009-07-14 04:30:00,150.77,150.84,150.77,150.775,522800000.0
2009-07-14 04:35:00,150.775,150.94,150.775,150.91,556800000.0
2009-07-14 04:40:00,150.91,150.96,150.88,150.88,344000000.0
2009-07-14 04:45:00,150.885,150.935,150.79,150.805,761600000.0
2009-07-14 04:50:00,150.805,150.84,150.795,150.83,412000000.0
2009-07-14 04:55:00,150.825,150.865,150.8,150.86,335800000.0
2009-07-14 05:00:00,150.86,150.935,150.845,150.92,462600000.0
2009-07-14 05:05:00,150.92,151.05,150.92,151.02,563800000.0
2009-07-14 05:10:00,151.025,151.17,150.985,151.1,574200000.0
2009-07-14 05:15:00,151.115,151.21,151.115,151.165,606000000.0
2009-07-14 05:20:00,151.165,151.185,151.15,151.165,380600000.0
2009-07-14 05:25:00,151.18,151.24,151.16,151.195,482600000.0
2009-07-14 05:30:00,151.19,151.265,151.185,151.245,635400000.0
2009-07-14 05:35:00,151.25,151.26,151.215,151.23,184400000.0
2009-07-14 05:40:00,151.225,151.25,151.205,151.205,345800000.0
2009-07-14 05:45:00,151.205,151.205,151.12,151.125,457000000.0
2009-07-14 05:50:00,151.125,151.28,151.125,151.255,610800000.0
2009-07-14 05:55:00,151.25,151.31,151.25,151.305,269600000.0
2009-07-14 06:00:00,151.315,151.32,151.185,151.195,430400000.0
2009-07-14 06:05:00,151.195,151.24,151.15,151.19,502400000.0
2009-07-14 06:10:00,151.185,151.26,151.18,151.245,398800000.0
2009-07-14 06:15:00,151.245,151.245,151.195,151.24,329000000.0
2009-07-14 06:20:00,151.24,151.33,151.235,151.27,478200000.0
2009-07-14 06:25:00,151.26,151.36,151.26,151.36,595600000.0
2009-07-14 06:30:00,151.365,151.445,151.305,151.405,1307600000.0
2009-07-14 06:35:00,151.405,151.435,151.355,151.37,737200000.0
2009-07-14 06:40:00,151.37,151.485,151.355,151.43,903200000.0
2009-07-14 06:45:00,151.43,151.47,151.405,151.425,589400000.0
2009-07-14 06:50:00,151.425,151.43,151.355,151.415,756600000.0
2009-07-14 06:55:00,151.44,151.455,151.39,151.44,455200000.0
2009-07-14 07:00:00,151.435,151.465,151.39,151.45,640400000.0
2009-07-14 07:05:00,151.445,151.525,151.44,151.49,870200001.0
2009-07-14 07:10:00,151.495,151.495,151.305,151.31,870800000.0
2009-07-14 07:15:00,151.31,151.425,151.3,151.425,855400000.0
2009-07-14 07:20:00,151.425,151.595,151.395,151.525,1168800000.0
2009-07-14 07:25:00,151.525,151.535,151.435,151.45,962000000.0
2009-07-14 07:30:00,151.445,151.51,151.43,151.46,801200000.0
2009-07-14 07:35:00,151.47,151.51,151.425,151.49,411200000.0
2009-07-14 07:40:00,151.485,151.485,151.22,151.265,2367300000.0
2009-07-14 07:45:00,151.255,151.365,151.235,151.26,1361400000.0
2009-07-14 07:50:00,151.275,151.385,151.265,151.385,1348400000.0
2009-07-14 07:55:00,151.385,151.6,151.375,151.575,1076000000.0
2009-07-14 08:00:00,151.575,151.705,151.575,151.705,1030200000.0
2009-07-14 08:05:00,151.705,151.81,151.57,151.59,1269800001.0
2009-07-14 08:10:00,151.595,151.72,151.485,151.695,1378200000.0
2009-07-14 08:15:00,151.695,151.84,151.495,151.785,1291000001.0
2009-07-14 08:20:00,151.785,151.89,151.685,151.815,1223000000.0
2009-07-14 08:25:00,151.81,151.83,151.715,151.79,819200000.0
2009-07-14 08:30:00,151.795,151.975,151.73,151.82,2265400000.0
2009-07-14 08:35:00,151.835,151.835,151.51,151.525,1718600000.0
2009-07-14 08:40:00,151.52,151.53,151.395,151.495,1144800000.0
2009-07-14 08:45:00,151.48,151.54,151.445,151.51,1489200000.0
2009-07-14 08:50:00,151.535,151.61,151.36,151.385,2267800000.0
2009-07-14 08:55:00,151.39,151.4,151.025,151.045,1855400000.0
2009-07-14 09:00:00,151.035,151.22,150.97,151.1,1867600000.0
2009-07-14 09:05:00,151.1,151.165,150.95,150.96,2272599999.0
2009-07-14 09:10:00,150.96,151.365,150.95,151.32,1833000000.0
2009-07-14 09:15:00,151.25,151.31,151.135,151.21,1678800000.0
2009-07-14 09:20:00,151.21,151.34,151.17,151.245,1974200000.0
2009-07-14 09:25:00,151.245,151.415,151.225,151.385,1512400000.0
2009-07-14 09:30:00,151.395,151.445,151.285,151.355,1688399999.0
2009-07-14 09:35:00,151.36,151.595,151.305,151.52,1678400000.0
2009-07-14 09:40:00,151.535,151.675,151.535,151.58,2092600001.0
2009-07-14 09:45:00,151.575,151.665,151.53,151.615,2116999999.0
2009-07-14 09:50:00,151.615,151.635,151.45,151.51,1982000002.0
2009-07-14 09:55:00,151.52,151.73,151.515,151.69,1930400000.0
2009-07-14 10:00:00,151.69,151.725,151.575,151.645,2025400000.0
2009-07-14 10:05:00,151.645,151.86,151.625,151.795,1620800002.0
2009-07-14 10:10:00,151.805,151.815,151.71,151.715,2409000001.0
2009-07-14 10:15:00,151.715,151.865,151.715,151.765,2070800000.0
2009-07-14 10:20:00,151.765,151.925,151.745,151.84,2141599999.0
2009-07-14 10:25:00,151.84,152.0,151.805,151.905,1904200000.0
2009-07-14 10:30:00,151.93,151.95,151.525,151.565,1908600002.0
2009-07-14 10:35:00,151.565,151.835,151.56,151.81,2038400000.0
2009-07-14 10:40:00,151.81,151.81,151.58,151.61,2500999998.0
2009-07-14 10:45:00,151.61,151.935,151.61,151.8,1551400000.0
2009-07-14 10:50:00,151.8,151.88,151.705,151.78,1904800000.0
2009-07-14 10:55:00,151.78,151.825,151.64,151.735,1734200000.0
2009-07-14 11:00:00,151.745,151.835,151.49,151.76,2177400000.0
2009-07-14 11:05:00,151.76,152.045,151.635,151.895,2604999999.0
2009-07-14 11:10:00,151.9,152.02,151.885,151.965,1696799999.0
2009-07-14 11:15:00,151.965,152.015,151.725,151.735,1729200000.0
2009-07-14 11:20:00,151.75,151.875,151.74,151.805,1565000000.0
2009-07-14 11:25:00,151.8,151.935,151.725,151.93,1429600000.0
2009-07-14 11:30:00,151.925,152.035,151.87,151.95,1580200000.0
2009-07-14 11:35:00,151.94,151.945,151.755,151.755,1558000000.0
2009-07-14 11:40:00,151.755,151.985,151.75,151.88,1591300001.0
2009-07-14 11:45:00,151.88,151.995,151.825,151.855,2189600000.0
2009-07-14 11:50:00,151.85,151.955,151.78,151.935,1681200000.0
2009-07-14 11:55:00,151.92,151.95,151.75,151.935,1522000000.0
2009-07-14 12:00:00,151.94,152.045,151.865,151.985,1920000002.0
2009-07-14 12:05:00,151.985,152.135,151.855,151.915,1065800000.0
2009-07-14 12:10:00,151.905,151.965,151.885,151.955,1036200000.0
2009-07-14 12:15:00,151.965,152.09,151.94,152.035,1705600000.0
2009-07-14 12:20:00,152.03,152.21,151.925,152.08,1813800000.0
2009-07-14 12:25:00,152.075,152.14,151.9,151.9,1640800000.0
2009-07-14 12:30:00,151.9,152.005,151.865,151.96,1005200000.0
2009-07-14 12:35:00,151.96,152.025,151.915,151.965,1329200000.0
2009-07-14 12:40:00,151.96,152.015,151.815,151.835,1277800000.0
2009-07-14 12:45:00,151.825,151.875,151.785,151.825,1297800000.0
2009-07-14 12:50:00,151.825,151.865,151.785,151.825,1116400000.0
2009-07-14 12:55:00,151.825,151.875,151.765,151.85,860200000.0
2009-07-14 13:00:00,151.84,151.845,151.735,151.735,1495800000.0
2009-07-14 13:05:00,151.745,151.795,151.735,151.735,928800000.0
2009-07-14 13:10:00,151.73,151.82,151.72,151.78,859200000.0
2009-07-14 13:15:00,151.78,151.935,151.75,151.81,1021400001.0
2009-07-14 13:20:00,151.81,151.855,151.79,151.81,775799998.0
2009-07-14 13:25:00,151.81,151.895,151.705,151.86,1288400000.0
2009-07-14 13:30:00,151.85,151.9,151.78,151.835,1366800000.0
2009-07-14 13:35:00,151.845,152.07,151.83,151.995,1492400000.0
2009-07-14 13:40:00,152.0,152.24,151.995,152.065,1854200001.0
2009-07-14 13:45:00,152.055,152.2,152.01,152.2,2099600001.0
2009-07-14 13:50:00,152.2,152.44,152.1,152.23,2266400002.0
2009-07-14 13:55:00,152.23,152.29,152.175,152.225,1814399999.0
2009-07-14 14:00:00,152.215,152.255,152.025,152.035,1662100000.0
2009-07-14 14:05:00,152.035,152.085,151.97,151.99,1395800000.0
2009-07-14 14:10:00,151.995,152.105,151.91,151.925,1874799999.0
2009-07-14 14:15:00,151.925,152.255,151.805,151.845,2369200000.0
2009-07-14 14:20:00,151.84,151.925,151.645,151.905,1832400000.0
2009-07-14 14:25:00,151.905,152.07,151.855,152.01,1588200000.0
2009-07-14 14:30:00,152.01,152.34,151.92,152.06,2173800001.0
2009-07-14 14:35:00,152.06,152.07,151.715,152.005,1966800001.0
2009-07-14 14:40:00,152.01,152.03,151.68,151.705,1861000001.0
2009-07-14 14:45:00,151.705,151.735,151.5,151.73,2090400001.0
2009-07-14 14:50:00,151.725,151.815,151.64,151.66,1902000000.0
2009-07-14 14:55:00,151.66,151.715,151.555,151.575,1660200000.0
2009-07-14 15:00:00,151.575,151.575,151.225,151.45,2172800001.0
2009-07-14 15:05:00,151.45,151.87,151.45,151.535,2248400000.0
2009-07-14 15:10:00,151.535,151.855,151.485,151.78,2333000000.0
2009-07-14 15:15:00,151.795,152.05,151.75,151.94,2481800001.0
2009-07-14 15:20:00,151.93,151.95,151.75,151.765,1791599998.0
2009-07-14 15:25:00,151.765,151.875,151.745,151.82,1719600000.0
2009-07-14 15:30:00,151.81,151.9,151.585,151.885,2106400000.0
2009-07-14 15:35:00,151.875,152.11,151.725,151.87,2176100000.0
2009-07-14 15:40:00,151.88,151.92,151.6,151.615,2445000000.0
2009-07-14 15:45:00,151.6,151.765,151.525,151.71,1891600001.0
2009-07-14 15:50:00,151.715,151.83,151.54,151.58,2076799998.0
2009-07-14 15:55:00,151.58,151.705,151.51,151.52,2227400000.0
2009-07-14 16:00:00,151.525,151.78,151.5,151.645,1830600000.0
2009-07-14 16:05:00,151.635,151.875,151.585,151.76,1941400001.0
2009-07-14 16:10:00,151.75,151.825,151.62,151.66,1950400000.0
2009-07-14 16:15:00,151.65,151.81,151.595,151.65,1773200001.0
2009-07-14 16:20:00,151.65,151.66,151.205,151.425,1684400001.0
2009-07-14 16:25:00,151.425,151.48,151.32,151.445,1867600000.0
2009-07-14 16:30:00,151.445,151.46,151.12,151.135,1830400000.0
2009-07-14 16:35:00,151.135,151.19,150.945,151.075,2159500000.0
2009-07-14 16:40:00,151.075,151.13,150.855,150.895,2130800001.0
2009-07-14 16:45:00,150.895,151.03,150.815,151.03,1784000001.0
2009-07-14 16:50:00,151.03,151.155,150.975,151.04,1702400000.0
2009-07-14 16:55:00,151.04,151.315,150.985,151.315,1883600001.0
2009-07-14 17:00:00,151.315,151.47,151.3,151.435,1893800000.0
2009-07-14 17:05:00,151.44,151.62,151.44,151.465,1975400000.0
2009-07-14 17:10:00,151.465,151.725,151.445,151.725,1566000001.0
2009-07-14 17:15:00,151.725,151.82,151.71,151.735,2320599999.0
2009-07-14 17:20:00,151.74,151.77,151.58,151.605,1927999997.0
2009-07-14 17:25:00,151.605,151.81,151.58,151.74,1982600000.0
2009-07-14 17:30:00,151.735,151.81,151.685,151.765,1865999999.0
2009-07-14 17:35:00,151.765,152.07,151.765,151.985,1735600000.0
2009-07-14 17:40:00,151.995,152.05,151.7,151.71,2152800000.0
2009-07-14 17:45:00,151.71,151.785,151.655,151.715,2094800000.0
2009-07-14 17:50:00,151.715,152.14,151.715,152.13,1359600000.0
2009-07-14 17:55:00,152.13,152.135,151.91,152.01,2797600000.0
2009-07-14 18:00:00,152.005,152.07,151.905,151.985,1790600000.0
2009-07-14 18:05:00,151.975,152.075,151.945,151.99,1378200000.0
2009-07-14 18:10:00,151.99,151.99,151.83,151.875,1971799998.0
2009-07-14 18:15:00,151.87,151.87,151.77,151.8,954400000.0
2009-07-14 18:20:00,151.8,151.8,151.425,151.61,1696300000.0
2009-07-14 18:25:00,151.615,151.65,151.52,151.56,1623600001.0
2009-07-14 18:30:00,151.56,151.66,151.475,151.48,1739800000.0
2009-07-14 18:35:00,151.48,151.625,151.475,151.55,1797200000.0
2009-07-14 18:40:00,151.555,151.605,151.45,151.46,1528600000.0
2009-07-14 18:45:00,151.46,151.675,151.44,151.665,2087600000.0
2009-07-14 18:50:00,151.665,151.745,151.55,151.575,1868200002.0
2009-07-14 18:55:00,151.58,151.68,151.565,151.665,993000003.0
2009-07-14 19:00:00,151.675,151.88,151.625,151.855,1175200002.0
2009-07-14 19:05:00,151.86,151.91,151.77,151.775,1233000000.0
2009-07-14 19:10:00,151.78,151.825,151.725,151.73,1118000001.0
2009-07-14 19:15:00,151.73,151.755,151.61,151.625,1713200001.0
2009-07-14 19:20:00,151.635,151.685,151.545,151.6,1934999999.0
2009-07-14 19:25:00,151.6,151.66,151.56,151.605,2040400000.0
2009-07-14 19:30:00,151.605,151.625,151.525,151.555,1899600000.0
2009-07-14 19:35:00,151.555,151.705,151.555,151.595,1553999999.0
2009-07-14 19:40:00,151.59,151.69,151.54,151.655,1511200000.0
2009-07-14 19:45:00,151.655,151.725,151.61,151.65,2175200000.0
2009-07-14 19:50:00,151.65,151.7,151.515,151.6,2366999999.0
2009-07-14 19:55:00,151.6,151.71,151.575,151.65,1387600000.0
2009-07-14 20:00:00,151.65,151.66,151.37,151.395,1784000000.0
2009-07-14 20:05:00,151.4,151.475,151.375,151.405,1935599997.0
2009-07-14 20:10:00,151.405,151.525,151.385,151.5,1182799998.0
2009-07-14 20:15:00,151.5,151.69,151.485,151.625,1537000000.0
2009-07-14 20:20:00,151.63,151.63,151.47,151.47,1084000000.0
2009-07-14 20:25:00,151.47,151.47,151.33,151.385,1030600000.0
2009-07-14 20:30:00,151.385,151.475,151.315,151.395,2133200000.0
2009-07-14 20:35:00,151.395,151.59,151.395,151.52,1098800000.0
2009-07-14 20:40:00,151.52,151.605,151.52,151.575,1330000000.0
2009-07-14 20:45:00,151.575,151.845,151.575,151.69,1015400000.0
2009-07-14 20:50:00,151.705,151.75,151.62,151.74,970400000.0
2009-07-14 20:55:00,151.75,151.85,151.675,151.835,1098800000.0
2009-07-14 21:00:00,151.845,151.905,151.69,151.81,879800000.0
2009-07-14 21:05:00,151.83,151.835,151.67,151.765,813400000.0
2009-07-14 21:10:00,151.765,151.945,151.765,151.845,1049200000.0
2009-07-14 21:15:00,151.855,151.975,151.815,151.855,1012399999.0
2009-07-14 21:20:00,151.855,151.895,151.815,151.87,651200000.0
2009-07-14 21:25:00,151.87,152.095,151.87,151.98,952600000.0
2009-07-14 21:30:00,151.975,152.155,151.96,151.97,1124200000.0
2009-07-14 21:35:00,151.955,152.02,151.91,151.975,603000000.0
2009-07-14 21:40:00,151.975,152.045,151.86,152.035,1350400000.0
2009-07-14 21:45:00,152.03,152.105,152.03,152.055,1112200000.0
2009-07-14 21:50:00,152.055,152.09,151.99,152.08,696000000.0
2009-07-14 21:55:00,152.075,152.11,152.03,152.08,781400000.0
2009-07-14 22:00:00,152.08,152.09,152.03,152.045,401000000.0
2009-07-14 22:05:00,152.045,152.055,151.98,151.98,640800000.0
2009-07-14 22:10:00,151.98,152.005,151.925,151.93,846400000.0
2009-07-14 22:15:00,151.93,152.185,151.93,152.09,732600000.0
2009-07-14 22:20:00,152.11,152.14,152.05,152.06,314600000.0
2009-07-14 22:25:00,152.06,152.145,152.05,152.085,303399999.0
2009-07-14 22:30:00,152.085,152.425,152.08,152.415,1263600000.0
2009-07-14 22:35:00,152.425,152.955,152.39,152.845,1422600000.0
2009-07-14 22:40:00,152.85,153.015,152.77,152.995,908800000.0
2009-07-14 22:45:00,152.995,153.01,152.785,152.855,892200000.0
2009-07-14 22:50:00,152.865,152.865,152.74,152.755,443600000.0
2009-07-14 22:55:00,152.75,152.75,152.45,152.45,1054400000.0
2009-07-14 23:00:00,152.48,152.65,152.42,152.625,746000000.0
2009-07-14 23:05:00,152.63,152.72,152.53,152.71,422000001.0
2009-07-14 23:10:00,152.71,152.755,152.635,152.72,214600000.0
2009-07-14 23:15:00,152.725,152.895,152.68,152.78,378000000.0
2009-07-14 23:20:00,152.785,152.825,152.665,152.785,371200000.0
2009-07-14 23:25:00,152.755,152.81,152.705,152.75,141000000.0
2009-07-14 23:30:00,152.725,152.755,152.67,152.69,184800000.0
2009-07-14 23:35:00,152.69,152.745,152.67,152.725,109800000.0
2009-07-14 23:40:00,152.715,152.77,152.69,152.73,144900000.0
2009-07-14 23:45:00,152.725,152.755,152.725,152.73,56400000.0
2009-07-14 23:50:00,152.73,152.76,152.73,152.735,118000000.0
2009-07-14 23:55:00,152.735,152.83,152.71,152.825,232800000.0
2009-07-15 00:00:00,152.82,152.855,152.766,152.83,283800000.0
2009-07-15 00:05:00,152.855,152.855,152.73,152.745,142000000.0
2009-07-15 00:10:00,152.73,152.785,152.63,152.63,194200000.0
2009-07-15 00:15:00,152.63,152.66,152.56,152.59,124000000.0
2009-07-15 00:20:00,152.59,152.65,152.555,152.58,129200000.0
2009-07-15 00:25:00,152.58,152.58,152.51,152.51,269000000.0
2009-07-15 00:30:00,152.515,152.555,152.49,152.505,182800000.0
2009-07-15 00:35:00,152.5,152.505,152.455,152.47,564199999.0
2009-07-15 00:40:00,152.46,152.57,152.46,152.555,414800000.0
2009-07-15 00:45:00,152.55,152.555,152.415,152.44,204800000.0
2009-07-15 00:50:00,152.44,152.535,152.42,152.52,279600000.0
2009-07-15 00:55:00,152.52,152.525,152.445,152.45,135000000.0
2009-07-15 01:00:00,152.45,152.48,152.39,152.445,402000000.0
2009-07-15 01:05:00,152.435,152.495,152.435,152.475,220200000.0
2009-07-15 01:10:00,152.475,152.51,152.475,152.505,131800000.0
2009-07-15 01:15:00,152.505,152.56,152.495,152.56,262400000.0
2009-07-15 01:20:00,152.56,152.595,152.55,152.55,153400000.0
2009-07-15 01:25:00,152.55,152.57,152.53,152.57,149000000.0
2009-07-15 01:30:00,152.56,152.695,152.55,152.675,421000000.0
2009-07-15 01:35:00,152.69,152.765,152.68,152.725,413400000.0
2009-07-15 01:40:00,152.725,152.75,152.695,152.745,251600000.0
2009-07-15 01:45:00,152.755,152.83,152.715,152.83,537400000.0
2009-07-15 01:50:00,152.83,152.92,152.78,152.92,562800000.0
2009-07-15 01:55:00,152.925,152.995,152.86,152.975,703200000.0
2009-07-15 02:00:00,152.965,152.975,152.7,152.73,975800000.0
2009-07-15 02:05:00,152.73,152.82,152.68,152.8,820800000.0
2009-07-15 02:10:00,152.81,152.82,152.775,152.81,436400000.0
2009-07-15 02:15:00,152.805,152.97,152.8,152.97,644400000.0
2009-07-15 02:20:00,152.97,152.97,152.785,152.8,703600000.0
2009-07-15 02:25:00,152.775,152.81,152.705,152.72,588200000.0
2009-07-15 02:30:00,152.72,152.74,152.65,152.71,496800000.0
2009-07-15 02:35:00,152.71,152.77,152.69,152.73,560400000.0
2009-07-15 02:40:00,152.73,152.745,152.69,152.715,776600000.0
2009-07-15 02:45:00,152.715,152.855,152.705,152.805,716600000.0
2009-07-15 02:50:00,152.81,152.88,152.805,152.86,739599999.0
2009-07-15 02:55:00,152.885,152.905,152.81,152.855,692800000.0
2009-07-15 03:00:00,152.865,152.87,152.685,152.685,689400000.0
2009-07-15 03:05:00,152.685,152.695,152.6,152.63,444200000.0
2009-07-15 03:10:00,152.635,152.67,152.485,152.545,1104400000.0
2009-07-15 03:15:00,152.54,152.555,152.495,152.535,513000000.0
2009-07-15 03:20:00,152.53,152.73,152.5,152.635,995600000.0
2009-07-15 03:25:00,152.645,152.71,152.62,152.67,315400000.0
2009-07-15 03:30:00,152.67,152.74,152.655,152.71,476400000.0
2009-07-15 03:35:00,152.715,152.83,152.715,152.78,455000000.0
2009-07-15 03:40:00,152.775,152.81,152.74,152.77,375400000.0
2009-07-15 03:45:00,152.77,152.775,152.67,152.715,614000000.0
2009-07-15 03:50:00,152.73,152.87,152.73,152.84,549800000.0
2009-07-15 03:55:00,152.845,152.9,152.835,152.87,533800000.0
2009-07-15 04:00:00,152.865,152.875,152.805,152.81,616800000.0
2009-07-15 04:05:00,152.805,152.81,152.725,152.735,585000000.0
2009-07-15 04:10:00,152.73,152.75,152.645,152.645,589600000.0
2009-07-15 04:15:00,152.65,152.675,152.575,152.655,662200000.0
2009-07-15 04:20:00,152.655,152.685,152.555,152.595,568400000.0
2009-07-15 04:25:00,152.595,152.655,152.595,152.645,254600000.0
2009-07-15 04:30:00,152.645,152.66,152.595,152.6,335800000.0
2009-07-15 04:35:00,152.6,152.72,152.6,152.72,577200000.0
2009-07-15 04:40:00,152.72,152.74,152.695,152.7,241400000.0
2009-07-15 04:45:00,152.71,152.71,152.69,152.695,128800000.0
2009-07-15 04:50:00,152.695,152.715,152.623,152.648,233800003.0
2009-07-15 04:55:00,152.71,152.72,152.58,152.61,552000000.0
2009-07-15 05:00:00,152.61,152.65,152.555,152.635,478200000.0
2009-07-15 05:05:00,152.63,152.73,152.61,152.7,183600000.0
2009-07-15 05:10:00,152.7,152.75,152.665,152.725,686400000.0
2009-07-15 05:15:00,152.735,152.755,152.72,152.74,545200000.0
2009-07-15 05:20:00,152.735,152.845,152.735,152.845,724799999.0
2009-07-15 05:25:00,152.85,152.865,152.81,152.83,491400000.0
2009-07-15 05:30:00,152.84,152.84,152.76,152.775,446400000.0
2009-07-15 05:35:00,152.775,152.805,152.728,152.8,234000000.0
2009-07-15 05:40:00,152.81,152.885,152.805,152.86,229400000.0
2009-07-15 05:45:00,152.855,152.87,152.804,152.87,417200000.0
2009-07-15 05:50:00,152.87,152.87,152.765,152.8,408800000.0
2009-07-15 05:55:00,152.8,152.82,152.75,152.75,800800000.0
2009-07-15 06:00:00,152.755,152.765,152.71,152.72,416600000.0
2009-07-15 06:05:00,152.735,152.745,152.715,152.72,228400000.0
2009-07-15 06:10:00,152.72,152.76,152.72,152.745,426000000.0
2009-07-15 06:15:00,152.755,152.81,152.735,152.745,541400000.0
2009-07-15 06:20:00,152.745,152.78,152.735,152.74,289400000.0
2009-07-15 06:25:00,152.745,152.76,152.695,152.725,403200000.0
2009-07-15 06:30:00,152.73,152.73,152.63,152.695,545400000.0
2009-07-15 06:35:00,152.695,152.705,152.61,152.65,1107000000.0
2009-07-15 06:40:00,152.655,152.705,152.64,152.655,826200000.0
2009-07-15 06:45:00,152.655,152.705,152.65,152.675,325000000.0
2009-07-15 06:50:00,152.67,152.69,152.58,152.62,470400000.0
2009-07-15 06:55:00,152.61,152.71,152.595,152.71,543000000.0
2009-07-15 07:00:00,152.705,152.745,152.585,152.64,640400000.0
2009-07-15 07:05:00,152.64,152.665,152.57,152.57,836600000.0
2009-07-15 07:10:00,152.57,152.63,152.565,152.62,266800000.0
2009-07-15 07:15:00,152.62,152.655,152.585,152.605,677400000.0
2009-07-15 07:20:00,152.605,152.645,152.575,152.645,337600000.0
2009-07-15 07:25:00,152.64,152.645,152.43,152.575,682200000.0
2009-07-15 07:30:00,152.575,152.68,152.55,152.575,722000000.0
2009-07-15 07:35:00,152.59,152.69,152.58,152.69,591800000.0
2009-07-15 07:40:00,152.69,152.755,152.685,152.755,939999999.0
2009-07-15 07:45:00,152.755,152.855,152.755,152.85,901600000.0
2009-07-15 07:50:00,152.85,152.9,152.82,152.865,838000000.0
2009-07-15 07:55:00,152.865,153.04,152.84,153.02,1279000000.0
2009-07-15 08:00:00,153.025,153.355,153.02,153.205,1646800000.0
2009-07-15 08:05:00,153.21,153.25,153.105,153.24,1381800000.0
2009-07-15 08:10:00,153.25,153.37,153.205,153.33,1724600000.0
2009-07-15 08:15:00,153.33,153.345,153.16,153.18,1504400000.0
2009-07-15 08:20:00,153.175,153.33,153.06,153.21,1652800000.0
2009-07-15 08:25:00,153.205,153.32,153.07,153.285,1971000000.0
2009-07-15 08:30:00,153.28,153.325,153.01,153.09,1857799998.0
2009-07-15 08:35:00,153.095,153.125,152.875,152.96,1449000000.0
2009-07-15 08:40:00,152.97,153.055,152.905,152.905,1386600000.0
2009-07-15 08:45:00,152.905,153.265,152.885,153.14,1795000000.0
2009-07-15 08:50:00,153.13,153.145,152.965,153.05,1716200000.0
2009-07-15 08:55:00,153.055,153.08,152.905,153.035,1880600000.0
2009-07-15 09:00:00,153.035,153.11,152.91,152.93,1919400000.0
2009-07-15 09:05:00,152.93,152.985,152.835,152.91,1951200001.0
2009-07-15 09:10:00,152.91,152.985,152.785,152.845,1487399999.0
2009-07-15 09:15:00,152.845,152.94,152.75,152.76,1471400000.0
2009-07-15 09:20:00,152.77,152.86,152.73,152.84,1890199999.0
2009-07-15 09:25:00,152.84,152.94,152.75,152.86,1687800000.0
2009-07-15 09:30:00,152.855,152.895,152.785,152.885,1456000000.0
2009-07-15 09:35:00,152.885,152.97,152.875,152.89,1095800000.0
2009-07-15 09:40:00,152.9,152.915,152.745,152.775,1139200000.0
2009-07-15 09:45:00,152.78,152.83,152.735,152.81,1422200000.0
2009-07-15 09:50:00,152.805,152.92,152.805,152.9,969400000.0
2009-07-15 09:55:00,152.905,153.0,152.89,152.92,1191600000.0
2009-07-15 10:00:00,152.925,153.155,152.925,153.13,1437600000.0
2009-07-15 10:05:00,153.135,153.295,153.06,153.26,1719400000.0
2009-07-15 10:10:00,153.26,153.325,153.13,153.165,2209799999.0
2009-07-15 10:15:00,153.165,153.26,153.025,153.23,1214600000.0
2009-07-15 10:20:00,153.22,153.26,153.18,153.26,1203000000.0
2009-07-15 10:25:00,153.26,153.46,153.145,153.44,1381600000.0
2009-07-15 10:30:00,153.41,153.595,153.325,153.375,1887000000.0
2009-07-15 10:35:00,153.375,153.42,153.17,153.17,3327000006.0
2009-07-15 10:40:00,153.17,153.315,153.15,153.16,2395200002.0
2009-07-15 10:45:00,153.155,153.225,152.945,152.945,2499800002.0
2009-07-15 10:50:00,152.95,153.25,152.945,153.24,1875800000.0
2009-07-15 10:55:00,153.235,153.3,153.185,153.28,2147600001.0
2009-07-15 11:00:00,153.29,153.3,153.01,153.24,1720400000.0
2009-07-15 11:05:00,153.24,153.245,153.145,153.225,1996400003.0
2009-07-15 11:10:00,153.225,153.325,153.2,153.255,2253400006.0
2009-07-15 11:15:00,153.265,153.355,153.22,153.3,1886800006.0
2009-07-15 11:20:00,153.3,153.31,153.185,153.265,2202999999.0
2009-07-15 11:25:00,153.265,153.305,153.255,153.265,1193800001.0
2009-07-15 11:30:00,153.27,153.28,153.165,153.19,1583800001.0
2009-07-15 11:35:00,153.185,153.19,153.08,153.08,1151999999.0
2009-07-15 11:40:00,153.085,153.18,153.07,153.15,1168000000.0
2009-07-15 11:45:00,153.15,153.16,153.105,153.155,984400001.0
2009-07-15 11:50:00,153.15,153.16,153.06,153.065,1025400000.0
2009-07-15 11:55:00,153.065,153.225,153.02,153.225,961600000.0
2009-07-15 12:00:00,153.19,153.26,153.12,153.215,1101400000.0
2009-07-15 12:05:00,153.22,153.225,153.005,153.01,1349400000.0
2009-07-15 12:10:00,153.01,153.135,152.955,153.02,1317600000.0
2009-07-15 12:15:00,153.02,153.035,152.95,153.02,1331400000.0
2009-07-15 12:20:00,153.025,153.17,153.0,153.14,790600001.0
2009-07-15 12:25:00,153.14,153.195,153.09,153.135,975000000.0
2009-07-15 12:30:00,153.14,153.21,153.06,153.195,1515600000.0
2009-07-15 12:35:00,153.2,153.31,153.12,153.13,1763599998.0
2009-07-15 12:40:00,153.135,153.31,153.065,153.235,1404599998.0
2009-07-15 12:45:00,153.235,153.325,153.215,153.235,1547599999.0
2009-07-15 12:50:00,153.235,153.305,153.195,153.25,1002800000.0
2009-07-15 12:55:00,153.25,153.445,153.235,153.28,1782800000.0
2009-07-15 13:00:00,153.285,153.325,153.12,153.195,1747000000.0
2009-07-15 13:05:00,153.2,153.285,153.17,153.205,1516199999.0
2009-07-15 13:10:00,153.205,153.395,153.195,153.3,1685900000.0
2009-07-15 13:15:00,153.3,153.33,153.17,153.245,1270200000.0
2009-07-15 13:20:00,153.245,153.325,153.19,153.305,1181800000.0
2009-07-15 13:25:00,153.305,153.36,153.245,153.275,952000000.0
2009-07-15 13:30:00,153.285,153.455,153.27,153.34,1886400000.0
2009-07-15 13:35:00,153.345,153.355,153.2,153.2,1738200002.0
2009-07-15 13:40:00,153.195,153.33,153.19,153.285,2100000000.0
2009-07-15 13:45:00,153.285,153.415,153.21,153.255,1671200000.0
2009-07-15 13:50:00,153.255,153.35,153.2,153.345,1730800001.0
2009-07-15 13:55:00,153.345,153.455,153.32,153.385,1765000000.0
2009-07-15 14:00:00,153.395,153.435,153.315,153.365,1649400001.0
2009-07-15 14:05:00,153.375,153.415,153.28,153.335,1864800003.0
2009-07-15 14:10:00,153.33,153.43,153.32,153.405,1289800000.0
2009-07-15 14:15:00,153.4,153.425,153.33,153.4,1764200000.0
2009-07-15 14:20:00,153.4,153.6,153.355,153.53,1837599999.0
2009-07-15 14:25:00,153.53,153.615,153.465,153.525,2045000000.0
2009-07-15 14:30:00,153.53,153.97,153.52,153.76,2043200000.0
2009-07-15 14:35:00,153.76,153.875,153.705,153.825,1404000000.0
2009-07-15 14:40:00,153.825,153.825,153.66,153.765,1468800000.0
2009-07-15 14:45:00,153.765,153.83,153.645,153.735,1308600000.0
2009-07-15 14:50:00,153.74,153.875,153.725,153.815,1257999999.0
2009-07-15 14:55:00,153.815,153.825,153.725,153.74,1650400000.0
2009-07-15 15:00:00,153.74,153.82,153.69,153.79,923500000.0
2009-07-15 15:05:00,153.8,154.045,153.785,153.85,1915000001.0
2009-07-15 15:10:00,153.845,153.935,153.8,153.82,1065200000.0
2009-07-15 15:15:00,153.835,153.915,153.655,153.675,1103000000.0
2009-07-15 15:20:00,153.675,153.78,153.65,153.72,1275600000.0
2009-07-15 15:25:00,153.71,153.91,153.7,153.9,1577000000.0
2009-07-15 15:30:00,153.89,153.96,153.775,153.855,1554800000.0
2009-07-15 15:35:00,153.85,153.895,153.745,153.87,1734599999.0
2009-07-15 15:40:00,153.86,154.005,153.86,153.935,1832399999.0
2009-07-15 15:45:00,153.96,154.0,153.79,153.85,1498000000.0
2009-07-15 15:50:00,153.85,153.95,153.81,153.94,1544300000.0
2009-07-15 15:55:00,153.94,154.0,153.885,153.92,2074100001.0
2009-07-15 16:00:00,153.92,154.12,153.87,153.905,1745000001.0
2009-07-15 16:05:00,153.905,154.115,153.845,154.08,932600000.0
2009-07-15 16:10:00,154.095,154.395,154.08,154.375,2027800000.0
2009-07-15 16:15:00,154.375,154.405,154.19,154.275,1596400000.0
2009-07-15 16:20:00,154.275,154.5,154.255,154.415,1988600000.0
2009-07-15 16:25:00,154.415,154.605,154.405,154.535,2285999994.0
2009-07-15 16:30:00,154.535,154.64,154.3,154.305,2171399999.0
2009-07-15 16:35:00,154.31,154.455,154.295,154.31,1575000000.0
2009-07-15 16:40:00,154.31,154.32,154.16,154.185,1913600000.0
2009-07-15 16:45:00,154.185,154.31,154.16,154.18,1003600000.0
2009-07-15 16:50:00,154.19,154.24,154.13,154.175,1112200000.0
2009-07-15 16:55:00,154.16,154.215,154.07,154.12,1117000000.0
2009-07-15 17:00:00,154.12,154.27,154.055,154.27,1649200000.0
2009-07-15 17:05:00,154.27,154.355,154.215,154.335,1517600000.0
2009-07-15 17:10:00,154.325,154.405,154.285,154.33,1842000000.0
2009-07-15 17:15:00,154.325,154.435,154.32,154.415,2021000000.0
2009-07-15 17:20:00,154.415,154.74,154.405,154.625,2226800000.0
2009-07-15 17:25:00,154.625,154.625,154.47,154.515,2227600000.0
2009-07-15 17:30:00,154.515,154.825,154.47,154.665,2316200000.0
2009-07-15 17:35:00,154.665,154.79,154.655,154.745,2419600000.0
2009-07-15 17:40:00,154.74,154.815,154.64,154.66,2724199998.0
2009-07-15 17:45:00,154.67,154.745,154.565,154.6,2556199999.0
2009-07-15 17:50:00,154.6,154.64,154.54,154.59,2078200002.0
2009-07-15 17:55:00,154.59,154.7,154.555,154.655,1130200001.0
2009-07-15 18:00:00,154.655,154.745,154.63,154.66,1037600000.0
2009-07-15 18:05:00,154.66,154.68,154.605,154.625,1508400000.0
2009-07-15 18:10:00,154.63,154.635,154.495,154.515,1501800000.0
2009-07-15 18:15:00,154.505,154.625,154.5,154.585,1538400000.0
2009-07-15 18:20:00,154.585,154.595,154.44,154.525,1240000000.0
2009-07-15 18:25:00,154.51,154.54,154.47,154.495,941200000.0
2009-07-15 18:30:00,154.485,154.545,154.45,154.535,912800000.0
2009-07-15 18:35:00,154.55,154.71,154.53,154.645,1201000000.0
2009-07-15 18:40:00,154.64,154.65,154.57,154.62,1150200000.0
2009-07-15 18:45:00,154.615,154.76,154.605,154.735,999400000.0
2009-07-15 18:50:00,154.735,154.94,154.73,154.795,1408400000.0
2009-07-15 18:55:00,154.79,154.81,154.735,154.79,776200000.0
2009-07-15 19:00:00,154.785,154.82,154.63,154.665,1843999999.0
2009-07-15 19:05:00,154.665,154.715,154.63,154.655,1256000000.0
2009-07-15 19:10:00,154.66,154.68,154.62,154.62,821400000.0
2009-07-15 19:15:00,154.62,154.675,154.615,154.665,1230200001.0
2009-07-15 19:20:00,154.665,154.745,154.665,154.745,1147200000.0
2009-07-15 19:25:00,154.745,154.89,154.715,154.87,1573600001.0
2009-07-15 19:30:00,154.865,155.005,154.835,154.955,932600000.0
2009-07-15 19:35:00,154.95,155.035,154.94,155.015,1213200000.0
2009-07-15 19:40:00,155.015,155.16,155.015,155.08,1469000000.0
2009-07-15 19:45:00,155.085,155.165,155.035,155.13,1393200000.0
2009-07-15 19:50:00,155.14,155.155,154.96,154.96,1427600001.0
2009-07-15 19:55:00,154.96,155.005,154.935,154.965,1438100000.0
2009-07-15 20:00:00,154.97,154.99,154.76,154.8,1006200000.0
2009-07-15 20:05:00,154.8,155.04,154.79,154.81,1252400000.0
2009-07-15 20:10:00,154.795,154.82,154.7,154.71,1027000000.0
2009-07-15 20:15:00,154.715,155.0,154.69,154.94,869400000.0
2009-07-15 20:20:00,154.94,155.095,154.905,155.085,1015400000.0
2009-07-15 20:25:00,155.085,155.09,154.91,154.94,845800000.0
2009-07-15 20:30:00,154.945,154.96,154.855,154.89,570600000.0
2009-07-15 20:35:00,154.89,154.935,154.85,154.925,919200000.0
2009-07-15 20:40:00,154.925,155.075,154.88,154.925,787000000.0
2009-07-15 20:45:00,154.935,155.075,154.935,155.07,788199999.0
2009-07-15 20:50:00,155.065,155.07,154.94,155.06,1001600000.0
2009-07-15 20:55:00,155.055,155.07,154.915,155.03,793800000.0
2009-07-15 21:00:00,155.03,155.03,154.92,154.995,687000000.0
2009-07-15 21:05:00,155.0,155.045,154.97,154.975,483400000.0
2009-07-15 21:10:00,154.985,155.065,154.82,154.835,655800000.0
2009-07-15 21:15:00,154.835,155.0,154.82,154.975,615600000.0
2009-07-15 21:20:00,154.975,154.985,154.89,154.91,550800000.0
2009-07-15 21:25:00,154.92,154.95,154.835,154.85,536200000.0
2009-07-15 21:30:00,154.84,154.87,154.76,154.855,858200000.0
2009-07-15 21:35:00,154.86,154.87,154.795,154.835,416600000.0
2009-07-15 21:40:00,154.835,154.915,154.835,154.9,574200000.0
2009-07-15 21:45:00,154.9,154.94,154.86,154.915,613900000.0
2009-07-15 21:50:00,154.915,155.0,154.9,154.925,510200000.0
2009-07-15 21:55:00,154.93,154.975,154.915,154.93,407200000.0
2009-07-15 22:00:00,154.93,154.935,154.835,154.89,707600000.0
2009-07-15 22:05:00,154.885,154.905,154.855,154.875,394000000.0
2009-07-15 22:10:00,154.875,154.89,154.77,154.805,260000000.0
2009-07-15 22:15:00,154.82,154.82,154.75,154.75,216400000.0
2009-07-15 22:20:00,154.755,154.78,154.74,154.765,99800000.0
2009-07-15 22:25:00,154.765,154.87,154.745,154.86,261200000.0
2009-07-15 22:30:00,154.855,154.855,154.82,154.82,147400000.0
2009-07-15 22:35:00,154.82,154.82,154.755,154.78,205400000.0
2009-07-15 22:40:00,154.78,154.79,154.75,154.755,244400000.0
2009-07-15 22:45:00,154.76,154.77,154.705,154.72,305800000.0
2009-07-15 22:50:00,154.72,154.76,154.72,154.74,584800000.0
2009-07-15 22:55:00,154.74,154.765,154.7,154.745,299400000.0
2009-07-15 23:00:00,154.76,154.825,154.67,154.8,321000000.0
2009-07-15 23:05:00,154.81,154.935,154.765,154.885,141000000.0
2009-07-15 23:10:00,154.88,155.02,154.88,154.91,197800000.0
2009-07-15 23:15:00,154.9,154.945,154.89,154.925,396400000.0
2009-07-15 23:20:00,154.925,154.945,154.9,154.905,113800000.0
2009-07-15 23:25:00,154.9,154.92,154.845,154.845,91000000.0
2009-07-15 23:30:00,154.845,154.85,154.775,154.81,64600000.0
2009-07-15 23:35:00,154.81,154.81,154.74,154.8,44000000.0
2009-07-15 23:40:00,154.8,154.875,154.765,154.785,128800000.0
2009-07-15 23:45:00,154.78,154.82,154.69,154.775,140600000.0
2009-07-15 23:50:00,154.755,154.765,154.735,154.74,48600000.0
2009-07-15 23:55:00,154.735,154.75,154.705,154.75,149600000.0
2009-07-16 00:00:00,154.75,154.76,154.7,154.725,102000000.0
2009-07-16 00:05:00,154.715,154.735,154.57,154.605,262600000.0
2009-07-16 00:10:00,154.615,154.65,154.61,154.64,39800000.0
2009-07-16 00:15:00,154.615,154.68,154.59,154.61,159600000.0
2009-07-16 00:20:00,154.61,154.62,154.51,154.585,300800000.0
2009-07-16 00:25:00,154.575,154.575,154.445,154.465,289400000.0
2009-07-16 00:30:00,154.465,154.545,154.445,154.475,456000000.0
2009-07-16 00:35:00,154.475,154.55,154.46,154.51,350000000.0
2009-07-16 00:40:00,154.485,154.5,154.44,154.47,303400000.0
2009-07-16 00:45:00,154.48,154.51,154.475,154.49,113800000.0
2009-07-16 00:50:00,154.49,154.51,154.435,154.485,240000000.0
2009-07-16 00:55:00,154.485,154.755,154.485,154.755,514400000.0
2009-07-16 01:00:00,154.765,154.81,154.695,154.73,353600000.0
2009-07-16 01:05:00,154.725,154.755,154.575,154.575,255200000.0
2009-07-16 01:10:00,154.565,154.595,154.525,154.525,379600000.0
2009-07-16 01:15:00,154.53,154.66,154.525,154.62,243800000.0
2009-07-16 01:20:00,154.625,154.63,154.53,154.55,441400000.0
2009-07-16 01:25:00,154.55,154.59,154.435,154.465,412200000.0
2009-07-16 01:30:00,154.46,154.625,154.455,154.605,350200000.0
2009-07-16 01:35:00,154.59,154.61,154.575,154.61,198000000.0
2009-07-16 01:40:00,154.61,154.81,154.6,154.8,504000000.0
2009-07-16 01:45:00,154.795,154.95,154.775,154.925,761600000.0
2009-07-16 01:50:00,154.92,154.975,154.715,154.815,721000000.0
2009-07-16 01:55:00,154.8,154.89,154.76,154.885,364600000.0
2009-07-16 02:00:00,154.885,154.91,154.805,154.845,662600000.0
2009-07-16 02:05:00,154.835,154.965,154.835,154.95,413800000.0
2009-07-16 02:10:00,154.955,155.025,154.865,154.935,756200000.0
2009-07-16 02:15:00,154.935,155.05,154.93,154.98,605200000.0
2009-07-16 02:20:00,154.98,155.03,154.935,154.985,509800000.0
2009-07-16 02:25:00,154.985,155.015,154.845,154.865,621200000.0
2009-07-16 02:30:00,154.865,154.865,154.765,154.805,938400000.0
2009-07-16 02:35:00,154.815,154.87,154.785,154.805,747600000.0
2009-07-16 02:40:00,154.805,154.955,154.79,154.855,872000000.0
2009-07-16 02:45:00,154.855,154.885,154.765,154.765,851000000.0
2009-07-16 02:50:00,154.755,154.78,154.66,154.705,1188799999.0
2009-07-16 02:55:00,154.705,154.78,154.705,154.765,700600000.0
2009-07-16 03:00:00,154.76,154.765,154.57,154.575,1002600000.0
2009-07-16 03:05:00,154.575,154.71,154.575,154.665,576400000.0
2009-07-16 03:10:00,154.67,154.735,154.66,154.675,721400000.0
2009-07-16 03:15:00,154.675,154.695,154.665,154.665,304800000.0
2009-07-16 03:20:00,154.665,154.665,154.55,154.565,742400000.0
2009-07-16 03:25:00,154.565,154.66,154.53,154.66,768400000.0
2009-07-16 03:30:00,154.645,154.72,154.645,154.705,524600000.0
2009-07-16 03:35:00,154.705,154.715,154.475,154.58,1442799999.0
2009-07-16 03:40:00,154.57,154.58,154.435,154.535,1425599999.0
2009-07-16 03:45:00,154.535,154.54,154.44,154.54,650200000.0
2009-07-16 03:50:00,154.54,154.58,154.475,154.575,746200000.0
2009-07-16 03:55:00,154.575,154.655,154.57,154.635,422000000.0
2009-07-16 04:00:00,154.63,154.68,154.51,154.585,841200000.0
2009-07-16 04:05:00,154.585,154.585,154.345,154.355,1076800000.0
2009-07-16 04:10:00,154.355,154.39,154.275,154.325,614200000.0
2009-07-16 04:15:00,154.32,154.395,154.315,154.345,553600000.0
2009-07-16 04:20:00,154.345,154.345,154.19,154.225,761800000.0
2009-07-16 04:25:00,154.235,154.28,154.15,154.15,957800000.0
2009-07-16 04:30:00,154.15,154.16,154.065,154.095,1266400001.0
2009-07-16 04:35:00,154.105,154.23,154.07,154.18,1280599999.0
2009-07-16 04:40:00,154.185,154.22,154.165,154.17,788400000.0
2009-07-16 04:45:00,154.175,154.25,154.15,154.235,683200000.0
2009-07-16 04:50:00,154.225,154.285,154.22,154.285,446400000.0
2009-07-16 04:55:00,154.28,154.345,154.215,154.26,785600000.0
2009-07-16 05:00:00,154.27,154.435,154.24,154.435,704200000.0
2009-07-16 05:05:00,154.435,154.45,154.375,154.435,359400000.0
2009-07-16 05:10:00,154.435,154.46,154.33,154.335,679400000.0
2009-07-16 05:15:00,154.335,154.34,154.095,154.115,1121200000.0
2009-07-16 05:20:00,154.115,154.25,154.1,154.25,596400000.0
2009-07-16 05:25:00,154.255,154.28,154.2,154.215,493400000.0
2009-07-16 05:30:00,154.22,154.255,154.16,154.24,806000000.0
2009-07-16 05:35:00,154.235,154.235,154.205,154.22,418800000.0
2009-07-16 05:40:00,154.225,154.31,154.225,154.31,481600000.0
2009-07-16 05:45:00,154.305,154.37,154.265,154.265,1069600000.0
2009-07-16 05:50:00,154.275,154.285,154.15,154.16,556000000.0
2009-07-16 05:55:00,154.16,154.28,154.16,154.245,345000000.0
2009-07-16 06:00:00,154.24,154.26,154.08,154.08,804599999.0
2009-07-16 06:05:00,154.075,154.17,154.055,154.06,831000000.0
2009-07-16 06:10:00,154.06,154.07,153.945,153.99,1242600000.0
2009-07-16 06:15:00,153.99,154.17,153.98,154.085,908800000.0
2009-07-16 06:20:00,154.07,154.2,154.045,154.07,1004000000.0
2009-07-16 06:25:00,154.08,154.08,153.955,153.98,1094800000.0
2009-07-16 06:30:00,153.99,154.055,153.99,154.0,477000000.0
2009-07-16 06:35:00,154.0,154.01,153.92,153.92,1232200000.0
2009-07-16 06:40:00,153.92,153.955,153.9,153.915,715800000.0
2009-07-16 06:45:00,153.915,153.915,153.82,153.835,815900000.0
2009-07-16 06:50:00,153.835,153.935,153.825,153.895,780400000.0
2009-07-16 06:55:00,153.895,153.94,153.84,153.855,1256400000.0
2009-07-16 07:00:00,153.855,153.855,153.735,153.775,1391000001.0
2009-07-16 07:05:00,153.785,153.79,153.68,153.72,1306600000.0
2009-07-16 07:10:00,153.72,153.88,153.71,153.87,683600000.0
2009-07-16 07:15:00,153.875,153.875,153.725,153.725,907600000.0
2009-07-16 07:20:00,153.725,153.75,153.64,153.725,940400000.0
2009-07-16 07:25:00,153.73,153.9,153.685,153.83,967200000.0
2009-07-16 07:30:00,153.83,154.005,153.815,154.005,1193800000.0
2009-07-16 07:35:00,154.005,154.015,153.935,153.94,759000000.0
2009-07-16 07:40:00,153.955,153.955,153.84,153.93,657400000.0
2009-07-16 07:45:00,153.945,153.95,153.715,153.77,1006400000.0
2009-07-16 07:50:00,153.77,153.83,153.65,153.665,711600000.0
2009-07-16 07:55:00,153.665,153.765,153.64,153.695,506600000.0
2009-07-16 08:00:00,153.695,153.865,153.69,153.84,884800000.0
2009-07-16 08:05:00,153.84,154.055,153.82,154.02,1110200000.0
2009-07-16 08:10:00,154.02,154.29,153.935,154.235,1412200000.0
2009-07-16 08:15:00,154.25,154.25,154.005,154.015,1340600000.0
2009-07-16 08:20:00,154.02,154.11,153.865,153.9,1084800000.0
2009-07-16 08:25:00,153.905,153.985,153.82,153.97,1267600000.0
2009-07-16 08:30:00,153.97,153.975,153.77,153.905,890800000.0
2009-07-16 08:35:00,153.905,154.08,153.885,154.07,905000000.0
2009-07-16 08:40:00,154.07,154.175,154.04,154.1,1109200000.0
2009-07-16 08:45:00,154.095,154.105,153.835,153.865,1162600000.0
2009-07-16 08:50:00,153.865,153.875,153.615,153.715,1383599999.0
2009-07-16 08:55:00,153.725,153.84,153.69,153.735,1254000000.0
2009-07-16 09:00:00,153.735,153.745,153.445,153.475,2277300000.0
2009-07-16 09:05:00,153.475,153.635,153.445,153.55,2131800002.0
2009-07-16 09:10:00,153.55,153.575,153.345,153.455,1709599999.0
2009-07-16 09:15:00,153.455,153.75,153.45,153.635,1596400000.0
2009-07-16 09:20:00,153.645,153.93,153.62,153.795,2171800001.0
2009-07-16 09:25:00,153.795,153.915,153.775,153.775,2094600000.0
2009-07-16 09:30:00,153.775,153.815,153.655,153.695,1752800000.0
2009-07-16 09:35:00,153.715,153.755,153.61,153.715,1769600000.0
2009-07-16 09:40:00,153.725,153.74,153.58,153.605,1893999999.0
2009-07-16 09:45:00,153.61,153.655,153.485,153.63,1756200001.0
2009-07-16 09:50:00,153.63,153.63,153.46,153.505,1561199999.0
2009-07-16 09:55:00,153.505,153.805,153.505,153.575,1563000004.0
2009-07-16 10:00:00,153.575,153.63,153.395,153.48,1745400000.0
2009-07-16 10:05:00,153.48,153.53,153.375,153.485,1065200000.0
2009-07-16 10:10:00,153.48,153.495,153.425,153.485,1490600000.0
2009-07-16 10:15:00,153.485,153.49,153.17,153.24,2306699998.0
2009-07-16 10:20:00,153.24,153.245,153.035,153.095,1721400001.0
2009-07-16 10:25:00,153.095,153.25,153.08,153.245,1318400001.0
2009-07-16 10:30:00,153.245,153.26,153.15,153.245,1554000000.0
2009-07-16 10:35:00,153.245,153.275,153.15,153.21,1565700000.0
2009-07-16 10:40:00,153.21,153.4,153.095,153.4,1283200000.0
2009-07-16 10:45:00,153.4,153.455,153.24,153.265,1226300000.0
2009-07-16 10:50:00,153.205,153.4,153.185,153.385,1421400000.0
2009-07-16 10:55:00,153.385,153.53,153.365,153.505,1262200000.0
2009-07-16 11:00:00,153.505,153.52,153.265,153.3,1513800000.0
2009-07-16 11:05:00,153.3,153.395,153.265,153.39,1568999999.0
2009-07-16 11:10:00,153.39,153.475,153.365,153.43,1055000000.0
2009-07-16 11:15:00,153.435,153.535,153.415,153.495,1313600001.0
2009-07-16 11:20:00,153.49,153.535,153.415,153.475,869200000.0
2009-07-16 11:25:00,153.47,153.5,153.355,153.42,1472800000.0
2009-07-16 11:30:00,153.42,153.465,153.4,153.4,970200000.0
2009-07-16 11:35:00,153.405,153.515,153.375,153.505,1229200000.0
2009-07-16 11:40:00,153.495,153.565,153.465,153.53,1205000000.0
2009-07-16 11:45:00,153.53,153.675,153.53,153.555,1299799998.0
2009-07-16 11:50:00,153.55,153.725,153.54,153.645,1437800000.0
2009-07-16 11:55:00,153.63,153.775,153.61,153.615,1167999999.0
2009-07-16 12:00:00,153.615,153.63,153.44,153.485,1323800000.0
2009-07-16 12:05:00,153.48,153.54,153.42,153.52,1163400004.0
2009-07-16 12:10:00,153.525,153.54,153.485,153.52,682600000.0
2009-07-16 12:15:00,153.51,153.58,153.45,153.45,1212600000.0
2009-07-16 12:20:00,153.46,153.605,153.46,153.575,1193400000.0
2009-07-16 12:25:00,153.575,153.985,153.525,153.83,1601200000.0
2009-07-16 12:30:00,153.825,154.475,153.825,154.34,2174500000.0
2009-07-16 12:35:00,154.34,154.7,154.19,154.69,1933599999.0
2009-07-16 12:40:00,154.69,154.8,154.46,154.55,1565200000.0
2009-07-16 12:45:00,154.545,154.685,154.37,154.465,1856000001.0
2009-07-16 12:50:00,154.46,154.47,154.28,154.3,1739999999.0
2009-07-16 12:55:00,154.3,154.34,154.14,154.2,1263200001.0
2009-07-16 13:00:00,154.195,154.465,154.155,154.355,1444799999.0
2009-07-16 13:05:00,154.345,154.36,154.22,154.27,1500399999.0
2009-07-16 13:10:00,154.27,154.31,154.1,154.3,1819599999.0
2009-07-16 13:15:00,154.295,154.41,154.08,154.125,1631399999.0
2009-07-16 13:20:00,154.125,154.215,154.085,154.145,1294000000.0
2009-07-16 13:25:00,154.145,154.44,154.145,154.42,1299400000.0
2009-07-16 13:30:00,154.41,154.51,154.27,154.305,1764999999.0
2009-07-16 13:35:00,154.305,154.39,154.205,154.21,1583400000.0
2009-07-16 13:40:00,154.21,154.32,154.195,154.225,1543000000.0
2009-07-16 13:45:00,154.225,154.27,154.14,154.195,1222400000.0
2009-07-16 13:50:00,154.195,154.195,153.965,154.045,1700800000.0
2009-07-16 13:55:00,154.04,154.08,153.9,153.9,1353999999.0
2009-07-16 14:00:00,153.895,154.175,153.88,154.165,1725000000.0
2009-07-16 14:05:00,154.155,154.21,154.025,154.16,1221400000.0
2009-07-16 14:10:00,154.16,154.385,154.095,154.375,1310999999.0
2009-07-16 14:15:00,154.375,154.445,154.315,154.325,1251400000.0
2009-07-16 14:20:00,154.325,154.38,154.155,154.35,1380199999.0
2009-07-16 14:25:00,154.35,154.52,154.34,154.445,1324000000.0
2009-07-16 14:30:00,154.535,154.905,154.535,154.66,2214999999.0
2009-07-16 14:35:00,154.665,154.7,154.21,154.215,1836400001.0
2009-07-16 14:40:00,154.22,154.285,153.975,153.985,1751400000.0
2009-07-16 14:45:00,153.99,154.235,153.94,154.22,1667600000.0
2009-07-16 14:50:00,154.235,154.375,154.195,154.265,1819800001.0
2009-07-16 14:55:00,154.265,154.34,154.145,154.325,1654000000.0
2009-07-16 15:00:00,154.34,154.35,154.065,154.12,1824400000.0
2009-07-16 15:05:00,154.115,154.245,154.045,154.17,1491400000.0
2009-07-16 15:10:00,154.17,154.235,154.025,154.06,1123200000.0
2009-07-16 15:15:00,154.06,154.115,153.745,153.745,1338300000.0
2009-07-16 15:20:00,153.745,153.805,153.55,153.68,1627000000.0
2009-07-16 15:25:00,153.685,153.81,153.575,153.635,1515000000.0
2009-07-16 15:30:00,153.695,153.705,153.175,153.49,1709700000.0
2009-07-16 15:35:00,153.49,153.605,153.255,153.605,1831100000.0
2009-07-16 15:40:00,153.59,153.775,153.59,153.71,1494400000.0
2009-07-16 15:45:00,153.71,153.795,153.675,153.75,1452400000.0
2009-07-16 15:50:00,153.745,153.955,153.735,153.825,1524400000.0
2009-07-16 15:55:00,153.8,153.93,153.785,153.82,1587200000.0
2009-07-16 16:00:00,153.82,153.82,153.025,153.16,1517100000.0
2009-07-16 16:05:00,153.155,153.445,153.105,153.44,2164200000.0
2009-07-16 16:10:00,153.435,153.445,153.255,153.445,1884000000.0
2009-07-16 16:15:00,153.445,153.505,153.34,153.375,1734100000.0
2009-07-16 16:20:00,153.37,153.55,153.285,153.515,1509000001.0
2009-07-16 16:25:00,153.53,153.82,153.52,153.675,1717900000.0
2009-07-16 16:30:00,153.675,153.845,153.675,153.735,1692800000.0
2009-07-16 16:35:00,153.745,153.945,153.71,153.75,1716000000.0
2009-07-16 16:40:00,153.75,153.795,153.565,153.59,1454000000.0
2009-07-16 16:45:00,153.59,153.7,153.56,153.6,1347400000.0
2009-07-16 16:50:00,153.595,153.645,153.455,153.615,1479800001.0
2009-07-16 16:55:00,153.615,153.855,153.565,153.825,1519000000.0
2009-07-16 17:00:00,153.83,153.88,153.675,153.775,1893400001.0
2009-07-16 17:05:00,153.78,153.905,153.735,153.755,1360000000.0
2009-07-16 17:10:00,153.77,153.775,153.575,153.68,1367600000.0
2009-07-16 17:15:00,153.68,153.71,153.495,153.565,1528000000.0
2009-07-16 17:20:00,153.565,153.63,153.515,153.58,1088199999.0
2009-07-16 17:25:00,153.575,153.625,153.525,153.585,1034600000.0
2009-07-16 17:30:00,153.59,153.59,153.405,153.455,1406800000.0
2009-07-16 17:35:00,153.455,153.48,153.34,153.47,1247600000.0
2009-07-16 17:40:00,153.47,153.53,153.45,153.48,1138000000.0
2009-07-16 17:45:00,153.475,153.62,153.425,153.57,1096200000.0
2009-07-16 17:50:00,153.575,153.59,153.48,153.49,806600000.0
2009-07-16 17:55:00,153.49,153.72,153.485,153.62,1101400000.0
2009-07-16 18:00:00,153.63,153.7,153.55,153.685,889400000.0
2009-07-16 18:05:00,153.69,153.775,153.68,153.745,988000000.0
2009-07-16 18:10:00,153.745,153.775,153.68,153.68,864000000.0
2009-07-16 18:15:00,153.69,153.69,153.575,153.69,1141000000.0
2009-07-16 18:20:00,153.68,153.76,153.655,153.735,891000000.0
2009-07-16 18:25:00,153.735,153.78,153.72,153.765,655000000.0
2009-07-16 18:30:00,153.76,153.855,153.69,153.75,1003200000.0
2009-07-16 18:35:00,153.755,153.79,153.6,153.61,1087600000.0
2009-07-16 18:40:00,153.61,153.675,153.58,153.67,787600000.0
2009-07-16 18:45:00,153.675,153.74,153.655,153.72,992800000.0
2009-07-16 18:50:00,153.72,153.735,153.61,153.63,1272800000.0
2009-07-16 18:55:00,153.63,153.69,153.565,153.63,1039800000.0
2009-07-16 19:00:00,153.635,153.675,153.585,153.6,1449200000.0
2009-07-16 19:05:00,153.6,153.62,153.55,153.55,1058400000.0
2009-07-16 19:10:00,153.55,153.585,153.545,153.585,625000000.0
2009-07-16 19:15:00,153.585,153.72,153.58,153.695,610400000.0
2009-07-16 19:20:00,153.695,153.705,153.64,153.645,732400000.0
2009-07-16 19:25:00,153.65,153.695,153.59,153.63,610200000.0
2009-07-16 19:30:00,153.635,153.695,153.615,153.69,1100000000.0
2009-07-16 19:35:00,153.69,153.7,153.625,153.635,629400000.0
2009-07-16 19:40:00,153.64,153.865,153.635,153.86,1031900000.0
2009-07-16 19:45:00,153.865,154.09,153.855,153.985,1135200000.0
2009-07-16 19:50:00,153.985,154.15,153.96,154.09,1888200002.0
2009-07-16 19:55:00,154.095,154.11,154.04,154.08,1181800000.0
2009-07-16 20:00:00,154.08,154.245,154.08,154.11,1603600000.0
2009-07-16 20:05:00,154.105,154.13,154.025,154.07,1447800000.0
2009-07-16 20:10:00,154.065,154.065,153.91,154.03,1706800000.0
2009-07-16 20:15:00,154.03,154.1,154.0,154.045,1305000000.0
2009-07-16 20:20:00,154.045,154.085,153.99,154.08,1543200000.0
2009-07-16 20:25:00,154.07,154.185,154.065,154.13,1538800001.0
2009-07-16 20:30:00,154.135,154.215,154.135,154.165,1249800000.0
2009-07-16 20:35:00,154.165,154.25,154.145,154.23,1364200000.0
2009-07-16 20:40:00,154.23,154.265,154.12,154.185,1024200000.0
2009-07-16 20:45:00,154.175,154.23,154.105,154.175,811000000.0
2009-07-16 20:50:00,154.175,154.23,154.13,154.2,1476800000.0
2009-07-16 20:55:00,154.2,154.27,154.17,154.21,1294400000.0
2009-07-16 21:00:00,154.21,154.22,154.135,154.165,756600000.0
2009-07-16 21:05:00,154.17,154.175,154.005,154.015,1559200000.0
2009-07-16 21:10:00,154.015,154.09,154.015,154.055,580000000.0
2009-07-16 21:15:00,154.06,154.075,154.005,154.035,661400000.0
2009-07-16 21:20:00,154.025,154.03,153.95,153.995,650800000.0
2009-07-16 21:25:00,154.0,154.08,153.93,154.045,931200000.0
2009-07-16 21:30:00,154.045,154.095,153.99,154.015,905200000.0
2009-07-16 21:35:00,154.015,154.115,154.015,154.085,988000000.0
2009-07-16 21:40:00,154.08,154.24,154.075,154.17,1084400000.0
2009-07-16 21:45:00,154.165,154.2,154.115,154.155,1381200000.0
2009-07-16 21:50:00,154.16,154.27,154.15,154.26,1290000000.0
2009-07-16 21:55:00,154.26,154.26,154.11,154.115,993000000.0
2009-07-16 22:00:00,154.115,154.19,154.0,154.025,1069400000.0
2009-07-16 22:05:00,154.025,154.18,153.98,154.15,982400000.0
2009-07-16 22:10:00,154.15,154.24,154.12,154.225,687800000.0
2009-07-16 22:15:00,154.225,154.27,154.16,154.165,432000000.0
2009-07-16 22:20:00,154.16,154.24,154.135,154.215,240200000.0
2009-07-16 22:25:00,154.215,154.305,154.215,154.265,576600000.0
2009-07-16 22:30:00,154.265,154.395,154.265,154.37,503000000.0
2009-07-16 22:35:00,154.37,154.38,154.335,154.37,417400000.0
2009-07-16 22:40:00,154.37,154.415,154.36,154.38,226000000.0
2009-07-16 22:45:00,154.385,154.455,154.36,154.41,204800000.0
2009-07-16 22:50:00,154.41,154.41,154.315,154.32,191600000.0
2009-07-16 22:55:00,154.345,154.395,154.335,154.375,361600000.0
2009-07-16 23:00:00,154.35,154.375,154.32,154.335,308200000.0
2009-07-16 23:05:00,154.335,154.335,154.285,154.31,638800001.0
2009-07-16 23:10:00,154.31,154.37,154.31,154.36,145200000.0
2009-07-16 23:15:00,154.345,154.345,154.235,154.24,187600002.0
2009-07-16 23:20:00,154.22,154.26,154.105,154.21,256800000.0
2009-07-16 23:25:00,154.2,154.24,154.18,154.2,116800000.0
2009-07-16 23:30:00,154.205,154.23,154.165,154.165,223400000.0
2009-07-16 23:35:00,154.165,154.185,154.1,154.17,113600000.0
2009-07-16 23:40:00,154.17,154.215,154.13,154.205,129800000.0
2009-07-16 23:45:00,154.2,154.23,154.19,154.205,63000000.0
2009-07-16 23:50:00,154.205,154.24,154.18,154.195,73200000.0
2009-07-16 23:55:00,154.195,154.195,154.125,154.135,174200000.0
2009-07-17 00:00:00,154.135,154.165,154.02,154.02,199600000.0
2009-07-17 00:05:00,154.035,154.065,153.86,153.935,152700000.0
2009-07-17 00:10:00,153.925,153.985,153.83,153.835,289000000.0
2009-07-17 00:15:00,153.835,153.865,153.825,153.865,132000000.0
2009-07-17 00:20:00,153.865,153.9,153.835,153.89,194400000.0
2009-07-17 00:25:00,153.89,153.975,153.89,153.93,172600000.0
2009-07-17 00:30:00,153.92,153.94,153.895,153.895,75400000.0
2009-07-17 00:35:00,153.905,153.94,153.84,153.85,102000000.0
2009-07-17 00:40:00,153.875,153.875,153.77,153.815,379400000.0
2009-07-17 00:45:00,153.815,153.9,153.795,153.9,299400000.0
2009-07-17 00:50:00,153.9,153.945,153.895,153.925,164800000.0
2009-07-17 00:55:00,153.925,153.97,153.92,153.92,205400000.0
2009-07-17 01:00:00,153.93,153.935,153.875,153.895,199400000.0
2009-07-17 01:05:00,153.895,153.955,153.88,153.94,275800000.0
2009-07-17 01:10:00,153.94,153.965,153.895,153.9,168000000.0
2009-07-17 01:15:00,153.9,153.915,153.85,153.855,273400000.0
2009-07-17 01:20:00,153.855,153.86,153.785,153.82,187200000.0
2009-07-17 01:25:00,153.825,153.86,153.815,153.86,197000000.0
2009-07-17 01:30:00,153.85,153.87,153.765,153.805,478200000.0
2009-07-17 01:35:00,153.805,153.845,153.763,153.845,207600000.0
2009-07-17 01:40:00,153.845,153.9,153.83,153.89,204400000.0
2009-07-17 01:45:00,153.89,153.89,153.79,153.805,387400000.0
2009-07-17 01:50:00,153.835,153.84,153.78,153.815,211600000.0
2009-07-17 01:55:00,153.815,153.815,153.745,153.76,328400000.0
2009-07-17 02:00:00,153.745,153.975,153.745,153.935,806400000.0
2009-07-17 02:05:00,153.93,154.135,153.915,154.125,679400000.0
2009-07-17 02:10:00,154.115,154.14,153.95,153.95,543400000.0
2009-07-17 02:15:00,153.95,153.985,153.925,153.925,595800000.0
2009-07-17 02:20:00,153.925,153.945,153.86,153.86,551400000.0
2009-07-17 02:25:00,153.855,153.925,153.8,153.82,863400000.0
2009-07-17 02:30:00,153.82,153.825,153.625,153.665,1061400000.0
2009-07-17 02:35:00,153.655,153.725,153.65,153.695,697800000.0
2009-07-17 02:40:00,153.695,153.755,153.645,153.75,670200000.0
2009-07-17 02:45:00,153.75,153.76,153.68,153.7,781600000.0
2009-07-17 02:50:00,153.7,153.705,153.59,153.62,1128000000.0
2009-07-17 02:55:00,153.615,153.675,153.595,153.64,788200000.0
2009-07-17 03:00:00,153.655,153.66,153.465,153.475,895400000.0
2009-07-17 03:05:00,153.475,153.51,153.37,153.435,1283000000.0
2009-07-17 03:10:00,153.435,153.525,153.37,153.4,1009400000.0
2009-07-17 03:15:00,153.41,153.525,153.41,153.485,1014800000.0
2009-07-17 03:20:00,153.485,153.505,153.41,153.42,793600000.0
2009-07-17 03:25:00,153.415,153.44,153.17,153.25,1382200000.0
2009-07-17 03:30:00,153.25,153.25,153.02,153.09,1471300000.0
2009-07-17 03:35:00,153.09,153.14,153.02,153.075,1091200000.0
2009-07-17 03:40:00,153.08,153.175,153.065,153.145,1220200000.0
2009-07-17 03:45:00,153.125,153.24,153.09,153.21,800400000.0
2009-07-17 03:50:00,153.22,153.31,153.17,153.29,1014200000.0
2009-07-17 03:55:00,153.295,153.48,153.28,153.33,1164200000.0
2009-07-17 04:00:00,153.33,153.335,153.18,153.215,1049400000.0
2009-07-17 04:05:00,153.215,153.32,153.195,153.29,929600000.0
2009-07-17 04:10:00,153.285,153.29,153.205,153.23,939000000.0
2009-07-17 04:15:00,153.23,153.325,153.23,153.325,456200000.0
2009-07-17 04:20:00,153.32,153.32,153.185,153.21,717200000.0
2009-07-17 04:25:00,153.215,153.365,153.205,153.35,854200001.0
2009-07-17 04:30:00,153.35,153.39,153.305,153.34,905500000.0
2009-07-17 04:35:00,153.35,153.355,153.21,153.215,703600000.0
2009-07-17 04:40:00,153.22,153.27,153.215,153.24,308000000.0
2009-07-17 04:45:00,153.25,153.385,153.25,153.375,587000000.0
2009-07-17 04:50:00,153.375,153.455,153.32,153.43,798200000.0
2009-07-17 04:55:00,153.43,153.465,153.405,153.41,404800000.0
2009-07-17 05:00:00,153.385,153.43,153.34,153.42,496800000.0
2009-07-17 05:05:00,153.42,153.51,153.42,153.5,531600000.0
2009-07-17 05:10:00,153.485,153.495,153.39,153.39,475800000.0
2009-07-17 05:15:00,153.385,153.41,153.32,153.34,618000000.0
2009-07-17 05:20:00,153.34,153.415,153.33,153.415,309000000.0
2009-07-17 05:25:00,153.415,153.465,153.4,153.465,572400000.0
2009-07-17 05:30:00,153.465,153.71,153.465,153.475,923200000.0
2009-07-17 05:35:00,153.47,153.545,153.445,153.475,449600000.0
2009-07-17 05:40:00,153.475,153.51,153.455,153.48,377600000.0
2009-07-17 05:45:00,153.465,153.505,153.365,153.365,689400000.0
2009-07-17 05:50:00,153.37,153.385,153.21,153.285,995000000.0
2009-07-17 05:55:00,153.275,153.37,153.245,153.345,507400000.0
2009-07-17 06:00:00,153.345,153.42,153.305,153.42,269200000.0
2009-07-17 06:05:00,153.42,153.42,153.3,153.3,873800000.0
2009-07-17 06:10:00,153.3,153.36,153.29,153.29,637600000.0
2009-07-17 06:15:00,153.29,153.325,153.25,153.3,308400000.0
2009-07-17 06:20:00,153.295,153.31,153.235,153.28,648000000.0
2009-07-17 06:25:00,153.28,153.295,153.235,153.26,361800000.0
2009-07-17 06:30:00,153.26,153.28,153.245,153.245,281200000.0
2009-07-17 06:35:00,153.245,153.28,153.21,153.28,519000000.0
2009-07-17 06:40:00,153.28,153.405,153.265,153.37,463400000.0
2009-07-17 06:45:00,153.37,153.39,153.33,153.35,439800000.0
2009-07-17 06:50:00,153.36,153.43,153.35,153.415,323600000.0
2009-07-17 06:55:00,153.415,153.55,153.415,153.48,479600000.0
2009-07-17 07:00:00,153.49,153.54,153.43,153.48,777600000.0
2009-07-17 07:05:00,153.475,153.48,153.44,153.46,281000000.0
2009-07-17 07:10:00,153.475,153.48,153.405,153.41,456000000.0
2009-07-17 07:15:00,153.355,153.465,153.34,153.44,434200000.0
2009-07-17 07:20:00,153.44,153.495,153.415,153.47,417400000.0
2009-07-17 07:25:00,153.47,153.495,153.44,153.44,356800000.0
2009-07-17 07:30:00,153.44,153.485,153.38,153.39,392400000.0
2009-07-17 07:35:00,153.39,153.445,153.36,153.42,307800000.0
2009-07-17 07:40:00,153.43,153.55,153.43,153.535,371800000.0
2009-07-17 07:45:00,153.535,153.79,153.535,153.725,868600000.0
2009-07-17 07:50:00,153.725,153.79,153.675,153.765,703200000.0
2009-07-17 07:55:00,153.765,153.775,153.49,153.495,748600000.0
2009-07-17 08:00:00,153.5,153.565,153.45,153.565,746600000.0
2009-07-17 08:05:00,153.555,153.68,153.52,153.565,608200000.0
2009-07-17 08:10:00,153.57,153.63,153.425,153.49,855200000.0
2009-07-17 08:15:00,153.495,153.58,153.415,153.49,799200000.0
2009-07-17 08:20:00,153.48,153.555,153.465,153.53,700600000.0
2009-07-17 08:25:00,153.53,153.55,153.4,153.41,881000000.0
2009-07-17 08:30:00,153.41,153.41,152.875,152.875,2027600000.0
2009-07-17 08:35:00,152.855,153.135,152.83,153.03,1761400000.0
2009-07-17 08:40:00,153.035,153.07,152.92,153.055,1515000000.0
2009-07-17 08:45:00,153.055,153.075,152.965,153.005,995600000.0
2009-07-17 08:50:00,153.0,153.03,152.685,152.735,1828800000.0
2009-07-17 08:55:00,152.745,152.96,152.735,152.89,1412800000.0
2009-07-17 09:00:00,152.9,152.92,152.67,152.81,1526800000.0
2009-07-17 09:05:00,152.81,152.9,152.63,152.645,1261600000.0
2009-07-17 09:10:00,152.645,152.775,152.54,152.765,1461600000.0
2009-07-17 09:15:00,152.765,152.885,152.715,152.75,1732399999.0
2009-07-17 09:20:00,152.75,152.965,152.74,152.845,1849200000.0
2009-07-17 09:25:00,152.85,152.855,152.735,152.745,1222400000.0
2009-07-17 09:30:00,152.745,152.865,152.655,152.725,1641200000.0
2009-07-17 09:35:00,152.715,152.915,152.715,152.8,1374600000.0
2009-07-17 09:40:00,152.805,152.9,152.675,152.815,1388200000.0
2009-07-17 09:45:00,152.815,152.815,152.685,152.795,1392800000.0
2009-07-17 09:50:00,152.805,152.805,152.605,152.795,1469200000.0
2009-07-17 09:55:00,152.805,152.855,152.6,152.63,1483600001.0
2009-07-17 10:00:00,152.63,152.695,152.545,152.675,1816000000.0
2009-07-17 10:05:00,152.685,152.725,152.605,152.705,1308400000.0
2009-07-17 10:10:00,152.705,152.795,152.55,152.56,1647000000.0
2009-07-17 10:15:00,152.57,152.685,152.53,152.61,1871500002.0
2009-07-17 10:20:00,152.615,152.785,152.61,152.765,1941200001.0
2009-07-17 10:25:00,152.765,152.865,152.76,152.845,1549799998.0
2009-07-17 10:30:00,152.845,152.865,152.66,152.685,1556000000.0
2009-07-17 10:35:00,152.685,152.71,152.61,152.68,1329800000.0
2009-07-17 10:40:00,152.66,152.725,152.575,152.675,1322800000.0
2009-07-17 10:45:00,152.675,152.78,152.675,152.75,1415200000.0
2009-07-17 10:50:00,152.745,152.84,152.7,152.78,1227800001.0
2009-07-17 10:55:00,152.78,152.9,152.765,152.855,1366600001.0
2009-07-17 11:00:00,152.865,153.02,152.83,152.995,1180200000.0
2009-07-17 11:05:00,152.985,153.015,152.85,152.9,1094799999.0
2009-07-17 11:10:00,152.89,152.89,152.8,152.83,1298799999.0
2009-07-17 11:15:00,152.83,152.86,152.79,152.835,1067200001.0
2009-07-17 11:20:00,152.835,152.925,152.775,152.82,1589400003.0
2009-07-17 11:25:00,152.825,152.96,152.815,152.955,1713799999.0
2009-07-17 11:30:00,152.955,153.01,152.885,152.985,2258600002.0
2009-07-17 11:35:00,152.985,153.015,152.9,152.95,1419400000.0
2009-07-17 11:40:00,152.935,152.98,152.905,152.965,912600000.0
2009-07-17 11:45:00,152.96,152.975,152.885,152.905,1678799998.0
2009-07-17 11:50:00,152.905,152.935,152.845,152.86,968200000.0
2009-07-17 11:55:00,152.855,152.995,152.855,152.975,942600000.0
2009-07-17 12:00:00,152.975,153.045,152.965,153.0,1178800000.0
2009-07-17 12:05:00,153.005,153.135,153.0,153.085,1158800000.0
2009-07-17 12:10:00,153.085,153.13,153.05,153.09,861000000.0
2009-07-17 12:15:00,153.09,153.095,152.955,152.985,1028799999.0
2009-07-17 12:20:00,152.975,152.99,152.915,152.925,862000000.0
2009-07-17 12:25:00,152.925,152.94,152.81,152.88,1030399999.0
2009-07-17 12:30:00,152.89,152.93,152.74,152.84,1969400004.0
2009-07-17 12:35:00,152.845,152.86,152.78,152.85,1041000002.0
2009-07-17 12:40:00,152.845,152.91,152.83,152.87,1169900000.0
2009-07-17 12:45:00,152.87,152.91,152.825,152.87,1122599999.0
2009-07-17 12:50:00,152.875,152.875,152.76,152.8,1036800000.0
2009-07-17 12:55:00,152.8,152.81,152.65,152.665,1384800001.0
2009-07-17 13:00:00,152.66,152.72,152.56,152.635,1647400000.0
2009-07-17 13:05:00,152.62,152.7,152.615,152.69,856600000.0
2009-07-17 13:10:00,152.69,152.7,152.6,152.615,1150200000.0
2009-07-17 13:15:00,152.62,152.62,152.49,152.54,1290200000.0
2009-07-17 13:20:00,152.545,152.59,152.475,152.52,1199000000.0
2009-07-17 13:25:00,152.52,152.64,152.455,152.52,1032300000.0
2009-07-17 13:30:00,152.52,152.67,152.51,152.665,1086200000.0
2009-07-17 13:35:00,152.67,152.685,152.565,152.665,1203200000.0
2009-07-17 13:40:00,152.655,152.665,152.565,152.59,901600000.0
2009-07-17 13:45:00,152.59,152.635,152.49,152.535,1140400000.0
2009-07-17 13:50:00,152.54,152.54,152.46,152.495,835400000.0
2009-07-17 13:55:00,152.495,152.63,152.47,152.585,1130800000.0
2009-07-17 14:00:00,152.585,152.965,152.51,152.685,1473200000.0
2009-07-17 14:05:00,152.685,152.735,152.58,152.67,1046400000.0
2009-07-17 14:10:00,152.675,152.815,152.61,152.61,1349000000.0
2009-07-17 14:15:00,152.61,152.665,152.485,152.565,1476200000.0
2009-07-17 14:20:00,152.565,152.575,152.39,152.51,1140400000.0
2009-07-17 14:25:00,152.51,152.645,152.505,152.61,1021400000.0
2009-07-17 14:30:00,152.65,152.89,152.525,152.68,1606800000.0
2009-07-17 14:35:00,152.67,152.775,152.56,152.7,1588200000.0
2009-07-17 14:40:00,152.71,153.0,152.705,152.785,1305400000.0
2009-07-17 14:45:00,152.79,152.95,152.785,152.895,1047000000.0
2009-07-17 14:50:00,152.9,153.035,152.865,152.97,1334200001.0
2009-07-17 14:55:00,152.975,153.38,152.97,153.33,1495000000.0
2009-07-17 15:00:00,153.325,153.655,153.3,153.515,1955799999.0
2009-07-17 15:05:00,153.54,153.565,153.375,153.52,1492600000.0
2009-07-17 15:10:00,153.52,153.995,153.52,153.855,2012800000.0
2009-07-17 15:15:00,153.855,153.955,153.76,153.82,2534800001.0
2009-07-17 15:20:00,153.815,153.935,153.79,153.845,2008000004.0
2009-07-17 15:25:00,153.845,154.08,153.82,153.95,2440600001.0
2009-07-17 15:30:00,153.95,154.02,153.675,153.71,2656600003.0
2009-07-17 15:35:00,153.715,153.8,153.41,153.435,2685800005.0
2009-07-17 15:40:00,153.435,153.775,153.43,153.71,1932600000.0
2009-07-17 15:45:00,153.725,153.855,153.515,153.595,1655000000.0
2009-07-17 15:50:00,153.605,153.615,153.43,153.565,1475200000.0
2009-07-17 15:55:00,153.58,153.775,153.55,153.71,1998000000.0
2009-07-17 16:00:00,153.715,153.755,153.555,153.685,1779200000.0
2009-07-17 16:05:00,153.68,153.75,153.57,153.72,1878400000.0
2009-07-17 16:10:00,153.73,153.735,153.59,153.6,1280800000.0
2009-07-17 16:15:00,153.6,153.7,153.495,153.6,1463999999.0
2009-07-17 16:20:00,153.61,153.805,153.57,153.725,1566700000.0
2009-07-17 16:25:00,153.73,153.86,153.71,153.79,1674800000.0
2009-07-17 16:30:00,153.79,153.825,153.725,153.785,1475600000.0
2009-07-17 16:35:00,153.78,153.805,153.68,153.685,1336800000.0
2009-07-17 16:40:00,153.685,153.72,153.61,153.63,1529000001.0
2009-07-17 16:45:00,153.63,153.665,153.495,153.495,1619399998.0
2009-07-17 16:50:00,153.48,153.52,153.255,153.31,1735000000.0
2009-07-17 16:55:00,153.31,153.58,153.3,153.58,1367000000.0
2009-07-17 17:00:00,153.58,153.58,153.38,153.43,1807000002.0
2009-07-17 17:05:00,153.435,153.525,153.365,153.365,1427800000.0
2009-07-17 17:10:00,153.355,153.39,153.28,153.35,1443700000.0
2009-07-17 17:15:00,153.355,153.46,153.305,153.325,1314200000.0
2009-07-17 17:20:00,153.32,153.55,153.285,153.54,1558200000.0
2009-07-17 17:25:00,153.52,153.53,153.38,153.47,1316199999.0
2009-07-17 17:30:00,153.485,153.52,153.4,153.45,1150800001.0
2009-07-17 17:35:00,153.45,153.58,153.45,153.505,935400000.0
2009-07-17 17:40:00,153.5,153.64,153.49,153.625,819100000.0
2009-07-17 17:45:00,153.625,153.63,153.46,153.61,1635999997.0
2009-07-17 17:50:00,153.61,153.62,153.53,153.535,1537800000.0
2009-07-17 17:55:00,153.54,153.635,153.52,153.615,1059400002.0
2009-07-17 18:00:00,153.615,153.615,153.52,153.57,854000001.0
2009-07-17 18:05:00,153.56,153.625,153.52,153.59,860800000.0
2009-07-17 18:10:00,153.59,153.59,153.505,153.56,460200000.0
2009-07-17 18:15:00,153.56,153.64,153.56,153.64,793200000.0
2009-07-17 18:20:00,153.635,153.815,153.635,153.7,860199999.0
2009-07-17 18:25:00,153.7,153.77,153.63,153.725,1279200002.0
2009-07-17 18:30:00,153.725,153.735,153.59,153.62,601600001.0
2009-07-17 18:35:00,153.61,153.715,153.545,153.675,600200000.0
2009-07-17 18:40:00,153.67,153.8,153.645,153.66,1047300000.0
2009-07-17 18:45:00,153.665,153.75,153.645,153.66,665800000.0
2009-07-17 18:50:00,153.655,153.705,153.615,153.63,554800000.0
2009-07-17 18:55:00,153.63,153.69,153.57,153.67,668800000.0
2009-07-17 19:00:00,153.68,153.72,153.575,153.705,1178000000.0
2009-07-17 19:05:00,153.705,153.71,153.655,153.675,558600002.0
2009-07-17 19:10:00,153.67,153.685,153.635,153.655,393400000.0
2009-07-17 19:15:00,153.645,153.76,153.62,153.73,1064600000.0
2009-07-17 19:20:00,153.725,153.765,153.68,153.72,1195800001.0
2009-07-17 19:25:00,153.715,153.795,153.685,153.74,648600000.0
2009-07-17 19:30:00,153.74,153.99,153.74,153.965,1269600000.0
2009-07-17 19:35:00,153.965,154.1,153.95,154.07,1887000000.0
2009-07-17 19:40:00,154.07,154.07,153.95,154.02,1919800000.0
2009-07-17 19:45:00,154.02,154.02,153.9,153.91,1161400000.0
2009-07-17 19:50:00,153.91,153.975,153.885,153.925,1064400000.0
2009-07-17 19:55:00,153.9,153.965,153.855,153.96,987200002.0
2009-07-17 20:00:00,153.96,153.99,153.915,153.985,810800000.0
2009-07-17 20:05:00,153.975,153.99,153.89,153.89,387600000.0
2009-07-17 20:10:00,153.895,153.91,153.8,153.8,642000000.0
2009-07-17 20:15:00,153.805,153.895,153.8,153.84,696600000.0
2009-07-17 20:20:00,153.825,153.905,153.81,153.885,655999999.0
2009-07-17 20:25:00,153.875,153.995,153.875,153.945,531000000.0
2009-07-17 20:30:00,153.95,154.035,153.93,154.015,441400000.0
2009-07-17 20:35:00,154.025,154.225,154.005,154.215,797600000.0
2009-07-17 20:40:00,154.225,154.625,154.215,154.615,1375000000.0
2009-07-17 20:45:00,154.62,154.62,154.46,154.505,1260999999.0
2009-07-17 20:50:00,154.505,154.545,154.4,154.4,1012000001.0
2009-07-17 20:55:00,154.405,154.43,154.355,154.39,1113400001.0
2009-07-17 21:00:00,154.39,154.395,154.295,154.31,992800000.0
2009-07-17 21:05:00,154.33,154.335,154.245,154.255,613700000.0
2009-07-17 21:10:00,154.255,154.265,154.16,154.205,1011600002.0
2009-07-17 21:15:00,154.205,154.31,154.165,154.285,1109000000.0
2009-07-17 21:20:00,154.28,154.305,154.245,154.245,836400000.0
2009-07-17 21:25:00,154.245,154.265,154.035,154.065,1326000000.0
2009-07-17 21:30:00,154.06,154.085,153.955,153.995,1159800000.0
2009-07-17 21:35:00,153.995,154.125,153.995,154.045,627200000.0
2009-07-17 21:40:00,154.055,154.235,154.04,154.225,590200000.0
2009-07-17 21:45:00,154.21,154.21,154.12,154.14,291400000.0
2009-07-17 21:50:00,154.14,154.345,154.14,154.25,740200000.0
2009-07-17 21:55:00,154.25,154.33,154.175,154.175,1224800000.0
2009-07-17 22:00:00,154.18,154.19,154.095,154.17,789000000.0
2009-07-17 22:05:00,154.19,154.225,154.175,154.195,695600004.0
2009-07-17 22:10:00,154.2,154.205,154.135,154.145,472800002.0
2009-07-17 22:15:00,154.14,154.16,154.065,154.085,490000000.0
2009-07-17 22:20:00,154.07,154.075,153.945,153.945,818000003.0
2009-07-17 22:25:00,153.95,153.975,153.94,153.965,649399997.0
2009-07-17 22:30:00,153.97,154.055,153.935,154.055,1114599997.0
2009-07-17 22:35:00,154.04,154.045,154.005,154.02,703800000.0
2009-07-17 22:40:00,154.02,154.035,153.96,153.985,381600001.0
2009-07-17 22:45:00,153.98,153.995,153.93,153.96,280200001.0
2009-07-17 22:50:00,153.96,153.975,153.905,153.925,349200000.0
2009-07-17 22:55:00,153.93,153.97,153.86,153.865,323600000.0
2009-07-19 23:00:00,153.812,153.837,153.725,153.785,118600000.0
2009-07-19 23:05:00,153.847,153.875,153.655,153.69,222600000.0
2009-07-19 23:10:00,153.69,153.845,153.63,153.76,27400000.0
2009-07-19 23:15:00,153.777,153.839,153.743,153.805,277200000.0
2009-07-19 23:20:00,153.8,153.821,153.745,153.755,232000000.0
2009-07-19 23:25:00,153.765,153.8,153.718,153.765,93200000.0
2009-07-19 23:30:00,153.77,153.925,153.73,153.91,36800000.0
2009-07-19 23:35:00,153.895,154.005,153.85,153.965,56000000.0
2009-07-19 23:40:00,153.965,154.06,153.965,154.055,89000000.0
2009-07-19 23:45:00,154.08,154.12,154.08,154.095,51400000.0
2009-07-19 23:50:00,154.09,154.09,154.025,154.025,88800000.0
2009-07-19 23:55:00,154.035,154.09,154.02,154.02,148000000.0
2009-07-20 00:00:00,154.035,154.05,153.92,153.92,150200000.0
2009-07-20 00:05:00,153.92,153.92,153.87,153.9,46600000.0
2009-07-20 00:10:00,153.89,153.92,153.805,153.81,62400000.0
2009-07-20 00:15:00,153.8,153.95,153.79,153.935,179600000.0
2009-07-20 00:20:00,153.94,154.03,153.935,153.995,130000000.0
2009-07-20 00:25:00,153.995,154.025,153.97,154.025,52400000.0
2009-07-20 00:30:00,154.02,154.055,153.99,154.055,70000000.0
2009-07-20 00:35:00,154.04,154.17,154.04,154.17,106600000.0
2009-07-20 00:40:00,154.175,154.29,154.175,154.26,221600000.0
2009-07-20 00:45:00,154.26,154.27,154.185,154.195,168400000.0
2009-07-20 00:50:00,154.19,154.21,154.145,154.18,238000000.0
2009-07-20 00:55:00,154.165,154.21,154.08,154.1,200200000.0
2009-07-20 01:00:00,154.1,154.13,153.98,154.025,194800000.0
2009-07-20 01:05:00,154.025,154.14,154.02,154.14,152000000.0
2009-07-20 01:10:00,154.15,154.205,154.135,154.14,81200000.0
2009-07-20 01:15:00,154.14,154.21,154.11,154.135,137600000.0
2009-07-20 01:20:00,154.15,154.19,154.135,154.155,81200000.0
2009-07-20 01:25:00,154.155,154.165,154.15,154.155,97800000.0
2009-07-20 01:30:00,154.18,154.31,154.18,154.22,262400000.0
2009-07-20 01:35:00,154.235,154.255,154.195,154.215,96200000.0
2009-07-20 01:40:00,154.215,154.235,154.17,154.18,150400000.0
2009-07-20 01:45:00,154.17,154.35,154.17,154.325,326600000.0
2009-07-20 01:50:00,154.325,154.35,154.31,154.325,240600000.0
2009-07-20 01:55:00,154.325,154.52,154.325,154.5,455400000.0
2009-07-20 02:00:00,154.485,154.5,154.4,154.41,227000000.0
2009-07-20 02:05:00,154.42,154.495,154.385,154.49,183500000.0
2009-07-20 02:10:00,154.48,154.525,154.435,154.525,226600000.0
2009-07-20 02:15:00,154.515,154.605,154.495,154.59,286400000.0
2009-07-20 02:20:00,154.6,154.665,154.585,154.635,362600000.0
2009-07-20 02:25:00,154.63,154.64,154.525,154.595,306400000.0
2009-07-20 02:30:00,154.585,154.895,154.585,154.805,785800000.0
2009-07-20 02:35:00,154.805,154.815,154.715,154.72,478200000.0
2009-07-20 02:40:00,154.72,154.85,154.675,154.85,587200000.0
2009-07-20 02:45:00,154.85,154.865,154.73,154.755,487000000.0
2009-07-20 02:50:00,154.755,154.8,154.59,154.59,443400000.0
2009-07-20 02:55:00,154.59,154.65,154.565,154.635,276400000.0
2009-07-20 03:00:00,154.635,154.65,154.59,154.6,516800000.0
2009-07-20 03:05:00,154.6,154.85,154.6,154.835,493000000.0
2009-07-20 03:10:00,154.835,154.875,154.765,154.78,526400000.0
2009-07-20 03:15:00,154.78,154.875,154.78,154.84,488000000.0
2009-07-20 03:20:00,154.855,154.88,154.76,154.865,497000000.0
2009-07-20 03:25:00,154.865,154.885,154.78,154.805,735800000.0
2009-07-20 03:30:00,154.81,154.885,154.77,154.815,928000000.0
2009-07-20 03:35:00,154.815,154.825,154.75,154.81,608300000.0
2009-07-20 03:40:00,154.82,154.915,154.8,154.82,845400000.0
2009-07-20 03:45:00,154.835,154.955,154.805,154.825,553600000.0
2009-07-20 03:50:00,154.825,154.86,154.735,154.82,664400001.0
2009-07-20 03:55:00,154.82,154.84,154.785,154.795,296400000.0
2009-07-20 04:00:00,154.785,154.835,154.75,154.78,405400000.0
2009-07-20 04:05:00,154.79,154.95,154.79,154.87,838800000.0
2009-07-20 04:10:00,154.865,155.05,154.86,155.01,578000000.0
2009-07-20 04:15:00,155.015,155.02,154.92,154.965,453000000.0
2009-07-20 04:20:00,154.965,155.035,154.95,154.99,635600000.0
2009-07-20 04:25:00,154.995,155.195,154.995,155.185,986800000.0
2009-07-20 04:30:00,155.185,155.22,155.01,155.04,782000000.0
2009-07-20 04:35:00,155.04,155.08,155.01,155.075,946200000.0
2009-07-20 04:40:00,155.075,155.12,155.07,155.115,342400000.0
2009-07-20 04:45:00,155.105,155.13,155.085,155.125,314000000.0
2009-07-20 04:50:00,155.125,155.24,155.12,155.165,387600000.0
2009-07-20 04:55:00,155.175,155.27,155.17,155.255,504000000.0
2009-07-20 05:00:00,155.25,155.28,155.15,155.17,730600000.0
2009-07-20 05:05:00,155.17,155.26,155.15,155.25,1063400000.0
2009-07-20 05:10:00,155.23,155.285,155.14,155.26,885400000.0
2009-07-20 05:15:00,155.27,155.375,155.27,155.29,588200000.0
2009-07-20 05:20:00,155.295,155.31,155.25,155.27,342600000.0
2009-07-20 05:25:00,155.27,155.28,155.15,155.16,550400000.0
2009-07-20 05:30:00,155.165,155.165,155.065,155.1,669600000.0
2009-07-20 05:35:00,155.095,155.23,155.095,155.215,260600000.0
2009-07-20 05:40:00,155.215,155.3,155.2,155.265,239600000.0
2009-07-20 05:45:00,155.27,155.32,155.255,155.265,305800000.0
2009-07-20 05:50:00,155.26,155.26,155.113,155.113,333000000.0
2009-07-20 05:55:00,155.15,155.205,155.145,155.175,281800000.0
2009-07-20 06:00:00,155.175,155.265,155.165,155.245,373600000.0
2009-07-20 06:05:00,155.245,155.265,155.23,155.265,226000000.0
2009-07-20 06:10:00,155.265,155.28,155.18,155.21,367000000.0
2009-07-20 06:15:00,155.205,155.22,155.17,155.18,268200000.0
2009-07-20 06:20:00,155.18,155.205,155.135,155.205,186000000.0
2009-07-20 06:25:00,155.205,155.235,155.205,155.215,289400000.0
2009-07-20 06:30:00,155.215,155.235,155.175,155.175,336600000.0
2009-07-20 06:35:00,155.185,155.235,155.16,155.205,401600000.0
2009-07-20 06:40:00,155.205,155.225,155.18,155.225,224800000.0
2009-07-20 06:45:00,155.225,155.225,155.17,155.18,364600000.0
2009-07-20 06:50:00,155.17,155.19,155.07,155.105,569600000.0
2009-07-20 06:55:00,155.105,155.135,155.085,155.115,236000000.0
2009-07-20 07:00:00,155.125,155.185,155.1,155.16,325400000.0
2009-07-20 07:05:00,155.16,155.185,155.125,155.13,161000000.0
2009-07-20 07:10:00,155.13,155.135,155.064,155.13,384200000.0
2009-07-20 07:15:00,155.125,155.125,155.085,155.115,106800000.0
2009-07-20 07:20:00,155.11,155.205,155.11,155.18,184600000.0
2009-07-20 07:25:00,155.18,155.21,155.15,155.16,549400000.0
2009-07-20 07:30:00,155.16,155.17,155.1,155.13,366800000.0
2009-07-20 07:35:00,155.13,155.185,155.075,155.095,282600000.0
2009-07-20 07:40:00,155.09,155.09,154.87,154.935,899000000.0
2009-07-20 07:45:00,154.93,155.16,154.92,155.14,908000000.0
2009-07-20 07:50:00,155.15,155.15,154.985,155.085,287200000.0
2009-07-20 07:55:00,155.09,155.175,155.09,155.15,547200000.0
2009-07-20 08:00:00,155.15,155.615,155.15,155.55,1397400000.0
2009-07-20 08:05:00,155.555,155.64,155.51,155.515,842200000.0
2009-07-20 08:10:00,155.51,155.575,155.38,155.5,1096000000.0
2009-07-20 08:15:00,155.5,155.59,155.39,155.43,849600000.0
2009-07-20 08:20:00,155.425,155.645,155.41,155.55,674200000.0
2009-07-20 08:25:00,155.56,155.62,155.54,155.57,477600000.0
2009-07-20 08:30:00,155.57,155.57,155.335,155.43,1011800000.0
2009-07-20 08:35:00,155.43,155.46,155.345,155.46,740200000.0
2009-07-20 08:40:00,155.43,155.62,155.41,155.615,1333800000.0
2009-07-20 08:45:00,155.615,155.7,155.605,155.655,1125400000.0
2009-07-20 08:50:00,155.655,155.655,155.55,155.59,1248000000.0
2009-07-20 08:55:00,155.59,155.655,155.5,155.5,1225600000.0
2009-07-20 09:00:00,155.5,155.67,155.41,155.64,1270200000.0
2009-07-20 09:05:00,155.64,155.655,155.51,155.57,1116400000.0
2009-07-20 09:10:00,155.57,155.59,155.45,155.57,1051300000.0
2009-07-20 09:15:00,155.57,155.905,155.565,155.84,1396400000.0
2009-07-20 09:20:00,155.86,155.95,155.835,155.875,1579400001.0
2009-07-20 09:25:00,155.87,155.965,155.745,155.82,1428800000.0
2009-07-20 09:30:00,155.825,155.9,155.725,155.815,1297000000.0
2009-07-20 09:35:00,155.815,156.015,155.78,155.985,1387799999.0
2009-07-20 09:40:00,155.98,156.05,155.885,155.965,1473200001.0
2009-07-20 09:45:00,155.965,156.065,155.91,156.025,1582800001.0
2009-07-20 09:50:00,156.025,156.38,156.01,156.075,1600400000.0
2009-07-20 09:55:00,156.075,156.23,156.045,156.065,1681000003.0
2009-07-20 10:00:00,156.065,156.205,155.86,156.135,1660600000.0
2009-07-20 10:05:00,156.125,156.125,155.88,155.965,1367800000.0
2009-07-20 10:10:00,155.935,156.225,155.935,156.03,1325800000.0
2009-07-20 10:15:00,156.03,156.215,156.02,156.105,1604650001.0
2009-07-20 10:20:00,156.105,156.165,155.935,156.155,1228599999.0
2009-07-20 10:25:00,156.15,156.18,156.04,156.11,937800000.0
2009-07-20 10:30:00,156.11,156.135,155.995,156.01,1014200000.0
2009-07-20 10:35:00,156.005,156.005,155.9,155.935,1279200001.0
2009-07-20 10:40:00,155.935,156.015,155.87,155.98,1512099999.0
2009-07-20 10:45:00,155.975,155.98,155.91,155.925,1032200000.0
2009-07-20 10:50:00,155.925,155.965,155.925,155.955,679900000.0
2009-07-20 10:55:00,155.955,155.96,155.765,155.77,1312799999.0
2009-07-20 11:00:00,155.775,155.81,155.665,155.775,1565600002.0
2009-07-20 11:05:00,155.775,155.975,155.77,155.975,851600000.0
2009-07-20 11:10:00,155.975,155.98,155.795,155.885,1143200000.0
2009-07-20 11:15:00,155.895,155.945,155.855,155.92,1195800000.0
2009-07-20 11:20:00,155.925,155.955,155.815,155.93,1358200000.0
2009-07-20 11:25:00,155.925,155.975,155.835,155.875,1845000005.0
2009-07-20 11:30:00,155.875,155.915,155.755,155.775,1578400001.0
2009-07-20 11:35:00,155.775,155.87,155.765,155.86,743800000.0
2009-07-20 11:40:00,155.865,155.89,155.79,155.815,1068800000.0
2009-07-20 11:45:00,155.815,155.88,155.76,155.785,927200000.0
2009-07-20 11:50:00,155.785,155.875,155.725,155.875,1145000000.0
2009-07-20 11:55:00,155.87,155.97,155.75,155.865,1428000000.0
2009-07-20 12:00:00,155.865,155.94,155.865,155.92,691800000.0
2009-07-20 12:05:00,155.915,156.1,155.895,156.065,1132199999.0
2009-07-20 12:10:00,156.06,156.085,156.03,156.07,859999998.0
2009-07-20 12:15:00,156.07,156.155,156.06,156.135,1061800000.0
2009-07-20 12:20:00,156.14,156.305,156.135,156.275,877400000.0
2009-07-20 12:25:00,156.275,156.39,156.125,156.155,1540400000.0
2009-07-20 12:30:00,156.155,156.355,156.135,156.315,1558800000.0
2009-07-20 12:35:00,156.315,156.375,156.275,156.325,1482000002.0
2009-07-20 12:40:00,156.325,156.36,156.315,156.325,1214400000.0
2009-07-20 12:45:00,156.305,156.375,156.205,156.28,1324799999.0
2009-07-20 12:50:00,156.31,156.31,156.055,156.055,848800000.0
2009-07-20 12:55:00,156.05,156.155,156.025,156.1,1246799999.0
2009-07-20 13:00:00,156.1,156.12,156.005,156.08,859400000.0
2009-07-20 13:05:00,156.08,156.2,156.06,156.145,1329399999.0
2009-07-20 13:10:00,156.14,156.335,156.1,156.195,1366599999.0
2009-07-20 13:15:00,156.19,156.36,156.19,156.31,1684200001.0
2009-07-20 13:20:00,156.315,156.405,156.17,156.18,1436800000.0
2009-07-20 13:25:00,156.18,156.215,156.09,156.18,1278000001.0
2009-07-20 13:30:00,156.185,156.305,156.155,156.295,1048600000.0
2009-07-20 13:35:00,156.3,156.33,156.155,156.24,1271799999.0
2009-07-20 13:40:00,156.24,156.295,156.235,156.28,907200000.0
2009-07-20 13:45:00,156.275,156.38,156.235,156.305,1104800000.0
2009-07-20 13:50:00,156.3,156.345,156.29,156.3,680000000.0
2009-07-20 13:55:00,156.3,156.31,156.265,156.28,965200000.0
2009-07-20 14:00:00,156.28,156.365,156.265,156.29,1324400000.0
2009-07-20 14:05:00,156.295,156.41,156.285,156.385,1209999999.0
2009-07-20 14:10:00,156.395,156.395,156.26,156.32,1118400000.0
2009-07-20 14:15:00,156.325,156.445,156.255,156.405,1521400002.0
2009-07-20 14:20:00,156.41,156.445,156.195,156.215,1582599999.0
2009-07-20 14:25:00,156.215,156.25,156.16,156.19,1655200000.0
2009-07-20 14:30:00,156.195,156.245,156.11,156.22,1288600000.0
2009-07-20 14:35:00,156.225,156.305,156.055,156.08,1111600001.0
2009-07-20 14:40:00,156.07,156.11,155.99,156.08,1373200000.0
2009-07-20 14:45:00,156.07,156.17,156.055,156.155,1224000000.0
2009-07-20 14:50:00,156.155,156.17,155.95,156.05,1845400000.0
2009-07-20 14:55:00,156.055,156.08,155.825,156.02,1705200002.0
2009-07-20 15:00:00,156.01,156.15,155.955,156.12,2151000002.0
2009-07-20 15:05:00,156.125,156.135,156.045,156.075,1710200001.0
2009-07-20 15:10:00,156.075,156.145,156.075,156.11,694800001.0
2009-07-20 15:15:00,156.11,156.12,156.02,156.08,1472400001.0
2009-07-20 15:20:00,156.085,156.19,156.015,156.035,1330600001.0
2009-07-20 15:25:00,156.04,156.11,156.025,156.035,1211600000.0
2009-07-20 15:30:00,156.05,156.16,155.995,156.15,2108400000.0
2009-07-20 15:35:00,156.165,156.2,155.985,156.06,2230000001.0
2009-07-20 15:40:00,156.06,156.095,155.83,155.89,2255000000.0
2009-07-20 15:45:00,155.88,155.99,155.8,155.88,1870200000.0
2009-07-20 15:50:00,155.885,155.98,155.87,155.935,1657100000.0
2009-07-20 15:55:00,155.965,155.98,155.835,155.89,1631399999.0
2009-07-20 16:00:00,155.905,156.135,155.895,156.1,1780400000.0
2009-07-20 16:05:00,156.1,156.15,155.955,155.955,1844800000.0
2009-07-20 16:10:00,155.955,155.965,155.84,155.94,1689500000.0
2009-07-20 16:15:00,155.94,156.05,155.915,156.05,1535600000.0
2009-07-20 16:20:00,156.05,156.05,155.87,155.975,1518000001.0
2009-07-20 16:25:00,155.975,155.985,155.795,155.88,1322400000.0
2009-07-20 16:30:00,155.88,155.93,155.43,155.495,1547400000.0
2009-07-20 16:35:00,155.495,155.745,155.495,155.56,1277400000.0
2009-07-20 16:40:00,155.56,155.605,155.38,155.6,1580010000.0
2009-07-20 16:45:00,155.6,155.67,155.49,155.515,1634400000.0
2009-07-20 16:50:00,155.505,155.665,155.485,155.605,1364200000.0
2009-07-20 16:55:00,155.605,155.72,155.595,155.71,1731000002.0
2009-07-20 17:00:00,155.7,155.79,155.64,155.77,1295000000.0
2009-07-20 17:05:00,155.77,155.77,155.675,155.69,1810799999.0
2009-07-20 17:10:00,155.685,155.91,155.675,155.855,1111199999.0
2009-07-20 17:15:00,155.85,155.91,155.795,155.8,1632200001.0
2009-07-20 17:20:00,155.805,155.855,155.75,155.835,1628800000.0
2009-07-20 17:25:00,155.825,155.995,155.8,155.97,1988599996.0
2009-07-20 17:30:00,155.975,156.085,155.945,155.985,2001000000.0
2009-07-20 17:35:00,155.985,156.04,155.91,155.92,1353600000.0
2009-07-20 17:40:00,155.925,155.925,155.825,155.845,1306800000.0
2009-07-20 17:45:00,155.845,155.875,155.79,155.83,1338800000.0
2009-07-20 17:50:00,155.83,155.92,155.79,155.905,1158200000.0
2009-07-20 17:55:00,155.905,155.92,155.835,155.89,975000000.0
2009-07-20 18:00:00,155.89,156.025,155.865,155.955,941000000.0
2009-07-20 18:05:00,155.955,156.03,155.94,156.01,845200002.0
2009-07-20 18:10:00,156.0,156.07,155.955,156.015,1256600001.0
2009-07-20 18:15:00,156.01,156.16,155.98,156.055,2254999999.0
2009-07-20 18:20:00,156.05,156.125,156.015,156.015,1548800003.0
2009-07-20 18:25:00,156.025,156.06,155.98,156.02,873599997.0
2009-07-20 18:30:00,156.02,156.13,156.02,156.085,1284999998.0
2009-07-20 18:35:00,156.09,156.16,156.09,156.13,1413200001.0
2009-07-20 18:40:00,156.13,156.145,156.075,156.09,1072199997.0
2009-07-20 18:45:00,156.09,156.115,155.86,155.945,1412399998.0
2009-07-20 18:50:00,155.945,155.96,155.82,155.85,2148399998.0
2009-07-20 18:55:00,155.85,155.945,155.82,155.935,994799999.0
2009-07-20 19:00:00,155.94,155.975,155.845,155.855,1403600000.0
2009-07-20 19:05:00,155.855,155.865,155.78,155.79,552600000.0
2009-07-20 19:10:00,155.79,155.81,155.68,155.685,981800000.0
2009-07-20 19:15:00,155.69,155.74,155.6,155.675,1852000000.0
2009-07-20 19:20:00,155.645,155.74,155.595,155.605,1240200000.0
2009-07-20 19:25:00,155.605,155.62,155.5,155.51,1073600000.0
2009-07-20 19:30:00,155.515,155.635,155.515,155.58,996400000.0
2009-07-20 19:35:00,155.58,155.67,155.515,155.55,849000001.0
2009-07-20 19:40:00,155.55,155.575,155.45,155.5,978600000.0
2009-07-20 19:45:00,155.49,155.63,155.475,155.55,997200000.0
2009-07-20 19:50:00,155.55,155.625,155.53,155.605,732600000.0
2009-07-20 19:55:00,155.605,155.735,155.59,155.685,755400000.0
2009-07-20 20:00:00,155.685,155.685,155.585,155.675,717000000.0
2009-07-20 20:05:00,155.665,155.79,155.65,155.79,737400000.0
2009-07-20 20:10:00,155.79,155.91,155.78,155.87,929000000.0
2009-07-20 20:15:00,155.875,155.91,155.745,155.85,1062000000.0
2009-07-20 20:20:00,155.84,155.86,155.765,155.825,1039200000.0
2009-07-20 20:25:00,155.82,155.82,155.74,155.765,835799999.0
2009-07-20 20:30:00,155.765,155.815,155.74,155.74,722600000.0
2009-07-20 20:35:00,155.75,155.835,155.715,155.75,721400000.0
2009-07-20 20:40:00,155.76,155.825,155.685,155.785,1783900000.0
2009-07-20 20:45:00,155.795,155.8,155.7,155.78,698200000.0
2009-07-20 20:50:00,155.78,155.85,155.725,155.77,757600000.0
2009-07-20 20:55:00,155.765,155.83,155.74,155.75,796200000.0
2009-07-20 21:00:00,155.75,155.9,155.745,155.88,880600000.0
2009-07-20 21:05:00,155.88,155.98,155.805,155.98,1155450000.0
2009-07-20 21:10:00,155.98,156.145,155.93,155.985,1203800001.0
2009-07-20 21:15:00,155.985,156.02,155.9,155.9,623200000.0
2009-07-20 21:20:00,155.905,155.95,155.865,155.93,714000000.0
2009-07-20 21:25:00,155.93,155.935,155.87,155.875,804200000.0
2009-07-20 21:30:00,155.875,155.875,155.72,155.82,1010400000.0
2009-07-20 21:35:00,155.82,155.87,155.805,155.81,784600001.0
2009-07-20 21:40:00,155.81,155.895,155.81,155.835,1190800001.0
2009-07-20 21:45:00,155.835,155.91,155.79,155.875,1156400000.0
2009-07-20 21:50:00,155.885,155.99,155.875,155.96,1149000000.0
2009-07-20 21:55:00,155.96,156.02,155.89,155.985,1159400000.0
2009-07-20 22:00:00,155.985,156.0,155.875,155.935,762400000.0
2009-07-20 22:05:00,155.945,155.96,155.85,155.895,516400000.0
2009-07-20 22:10:00,155.895,155.96,155.89,155.94,336000000.0
2009-07-20 22:15:00,155.955,155.96,155.9,155.9,395200000.0
2009-07-20 22:20:00,155.9,155.91,155.885,155.905,217000000.0
2009-07-20 22:25:00,155.91,155.925,155.875,155.88,484800000.0
2009-07-20 22:30:00,155.88,155.93,155.88,155.885,203800000.0
2009-07-20 22:35:00,155.885,155.96,155.885,155.935,239600000.0
2009-07-20 22:40:00,155.93,155.965,155.91,155.95,210400000.0
2009-07-20 22:45:00,155.95,155.985,155.935,155.94,351000000.0
2009-07-20 22:50:00,155.93,155.96,155.86,155.925,367200000.0
2009-07-20 22:55:00,155.915,155.96,155.795,155.835,803600000.0
2009-07-20 23:00:00,155.795,155.94,155.79,155.885,249000000.0
2009-07-20 23:05:00,155.89,155.97,155.84,155.97,100000000.0
2009-07-20 23:10:00,155.97,156.01,155.95,155.965,68200000.0
2009-07-20 23:15:00,155.965,156.015,155.96,155.99,72200000.0
2009-07-20 23:20:00,156.0,156.0,155.86,155.875,60200000.0
2009-07-20 23:25:00,155.88,155.96,155.88,155.915,73000000.0
2009-07-20 23:30:00,155.91,155.91,155.815,155.845,350000000.0
2009-07-20 23:35:00,155.84,155.895,155.825,155.885,293600000.0
2009-07-20 23:40:00,155.885,155.905,155.875,155.905,173200000.0
2009-07-20 23:45:00,155.865,155.945,155.865,155.945,163600000.0
2009-07-20 23:50:00,155.96,155.97,155.905,155.94,93400000.0
2009-07-20 23:55:00,155.955,155.975,155.86,155.86,89400000.0
2009-07-21 00:00:00,155.86,155.895,155.695,155.77,277500000.0
2009-07-21 00:05:00,155.775,155.775,155.44,155.555,693400000.0
2009-07-21 00:10:00,155.57,155.65,155.525,155.625,375000000.0
2009-07-21 00:15:00,155.63,155.63,155.55,155.56,127000000.0
2009-07-21 00:20:00,155.555,155.565,155.495,155.55,123000000.0
2009-07-21 00:25:00,155.545,155.545,155.42,155.435,323200000.0
2009-07-21 00:30:00,155.435,155.505,155.39,155.485,212600000.0
2009-07-21 00:35:00,155.5,155.515,155.445,155.505,223800000.0
2009-07-21 00:40:00,155.495,155.595,155.49,155.595,296400000.0
2009-07-21 00:45:00,155.58,155.655,155.565,155.655,183600000.0
2009-07-21 00:50:00,155.665,155.69,155.64,155.64,216400000.0
2009-07-21 00:55:00,155.635,155.75,155.635,155.685,437000000.0
2009-07-21 01:00:00,155.685,155.69,155.625,155.65,241000000.0
2009-07-21 01:05:00,155.655,155.67,155.57,155.585,180400000.0
2009-07-21 01:10:00,155.575,155.68,155.57,155.625,279800000.0
2009-07-21 01:15:00,155.635,155.72,155.62,155.695,171400000.0
2009-07-21 01:20:00,155.685,155.735,155.665,155.685,264000000.0
2009-07-21 01:25:00,155.68,155.73,155.645,155.66,470200000.0
2009-07-21 01:30:00,155.66,155.77,155.66,155.695,510800000.0
2009-07-21 01:35:00,155.695,155.695,155.655,155.695,169800000.0
2009-07-21 01:40:00,155.695,155.72,155.615,155.625,357800000.0
2009-07-21 01:45:00,155.615,155.63,155.54,155.55,311800000.0
2009-07-21 01:50:00,155.55,155.625,155.55,155.585,310200000.0
2009-07-21 01:55:00,155.585,155.595,155.515,155.56,287600000.0
2009-07-21 02:00:00,155.56,155.585,155.525,155.565,391600000.0
2009-07-21 02:05:00,155.565,155.585,155.465,155.525,952000000.0
2009-07-21 02:10:00,155.515,155.585,155.515,155.55,531000000.0
2009-07-21 02:15:00,155.55,155.55,155.455,155.47,892600000.0
2009-07-21 02:20:00,155.475,155.52,155.46,155.5,583000000.0
2009-07-21 02:25:00,155.495,155.5,155.38,155.43,753200000.0
2009-07-21 02:30:00,155.42,155.49,155.39,155.39,506800000.0
2009-07-21 02:35:00,155.39,155.435,155.35,155.365,790200000.0
2009-07-21 02:40:00,155.355,155.36,155.16,155.195,989000000.0
2009-07-21 02:45:00,155.195,155.255,155.185,155.25,748100000.0
2009-07-21 02:50:00,155.25,155.31,155.25,155.26,802500000.0
2009-07-21 02:55:00,155.26,155.275,155.125,155.14,1027400000.0
2009-07-21 03:00:00,155.14,155.155,154.955,155.005,1416200001.0
2009-07-21 03:05:00,155.015,155.07,155.0,155.025,1120200000.0
2009-07-21 03:10:00,155.025,155.15,155.005,155.115,1090800000.0
2009-07-21 03:15:00,155.12,155.17,155.075,155.085,915400000.0
2009-07-21 03:20:00,155.09,155.09,154.95,154.985,1052800000.0
2009-07-21 03:25:00,155.01,155.08,155.0,155.055,492800000.0
2009-07-21 03:30:00,155.055,155.165,154.99,155.16,867000000.0
2009-07-21 03:35:00,155.16,155.225,155.135,155.18,715000000.0
2009-07-21 03:40:00,155.18,155.255,155.18,155.225,737200000.0
2009-07-21 03:45:00,155.225,155.225,154.965,154.98,916200000.0
2009-07-21 03:50:00,154.98,155.035,154.8,154.87,1406600000.0
2009-07-21 03:55:00,154.865,154.905,154.8,154.87,1263000000.0
2009-07-21 04:00:00,154.86,154.94,154.835,154.885,852600000.0
2009-07-21 04:05:00,154.885,154.91,154.75,154.865,811600000.0
2009-07-21 04:10:00,154.87,154.93,154.805,154.9,640000000.0
2009-07-21 04:15:00,154.895,154.955,154.83,154.89,632400000.0
2009-07-21 04:20:00,154.885,154.895,154.785,154.85,664800000.0
2009-07-21 04:25:00,154.855,154.88,154.785,154.815,443200000.0
2009-07-21 04:30:00,154.815,154.885,154.75,154.865,682600000.0
2009-07-21 04:35:00,154.865,154.89,154.83,154.875,462000000.0
2009-07-21 04:40:00,154.895,154.965,154.885,154.955,642400000.0
2009-07-21 04:45:00,154.955,154.965,154.94,154.95,241000000.0
2009-07-21 04:50:00,154.95,154.955,154.91,154.925,315800000.0
2009-07-21 04:55:00,154.93,154.955,154.905,154.94,288600000.0
2009-07-21 05:00:00,154.95,154.95,154.845,154.86,311800000.0
2009-07-21 05:05:00,154.835,154.905,154.82,154.885,499400000.0
2009-07-21 05:10:00,154.885,154.9,154.84,154.865,347600000.0
2009-07-21 05:15:00,154.865,154.925,154.86,154.925,370800000.0
2009-07-21 05:20:00,154.915,154.93,154.89,154.9,578200000.0
2009-07-21 05:25:00,154.89,154.91,154.88,154.9,279400000.0
2009-07-21 05:30:00,154.89,154.96,154.88,154.93,388000000.0
2009-07-21 05:35:00,154.945,155.0,154.905,154.98,494600000.0
2009-07-21 05:40:00,154.985,155.01,154.955,155.01,396400000.0
2009-07-21 05:45:00,154.995,155.085,154.995,155.05,466200000.0
2009-07-21 05:50:00,155.045,155.11,155.025,155.09,667000000.0
2009-07-21 05:55:00,155.1,155.14,155.035,155.05,668000000.0
2009-07-21 06:00:00,155.04,155.085,155.01,155.05,572600000.0
2009-07-21 06:05:00,155.05,155.175,155.03,155.165,630200000.0
2009-07-21 06:10:00,155.17,155.23,155.125,155.18,500800000.0
2009-07-21 06:15:00,155.18,155.19,155.125,155.145,275000000.0
2009-07-21 06:20:00,155.145,155.17,155.115,155.165,338000000.0
2009-07-21 06:25:00,155.165,155.205,155.16,155.175,384600000.0
2009-07-21 06:30:00,155.175,155.19,155.135,155.175,532200000.0
2009-07-21 06:35:00,155.175,155.24,155.12,155.14,438200000.0
2009-07-21 06:40:00,155.135,155.17,155.095,155.095,738400000.0
2009-07-21 06:45:00,155.09,155.155,155.06,155.09,696999999.0
2009-07-21 06:50:00,155.08,155.095,155.0,155.035,564800000.0
2009-07-21 06:55:00,155.03,155.03,154.93,154.945,1065600000.0
2009-07-21 07:00:00,154.945,154.96,154.875,154.9,827200000.0
2009-07-21 07:05:00,154.9,154.975,154.865,154.97,950400000.0
2009-07-21 07:10:00,154.97,155.0,154.935,154.985,487800000.0
2009-07-21 07:15:00,154.985,155.015,154.96,154.965,549600000.0
2009-07-21 07:20:00,154.99,155.1,154.99,155.095,1085000000.0
2009-07-21 07:25:00,155.095,155.1,155.005,155.035,576400000.0
2009-07-21 07:30:00,155.03,155.035,154.965,155.01,726200000.0
2009-07-21 07:35:00,155.01,155.11,155.01,155.06,712600000.0
2009-07-21 07:40:00,155.06,155.06,155.005,155.01,472000000.0
2009-07-21 07:45:00,155.025,155.12,155.025,155.105,861800000.0
2009-07-21 07:50:00,155.105,155.135,155.035,155.12,926600000.0
2009-07-21 07:55:00,155.12,155.24,155.12,155.165,1138200000.0
2009-07-21 08:00:00,155.185,155.195,155.085,155.15,917199999.0
2009-07-21 08:05:00,155.15,155.15,155.02,155.065,980700000.0
2009-07-21 08:10:00,155.06,155.19,154.99,155.16,1016400000.0
2009-07-21 08:15:00,155.16,155.215,155.145,155.185,929000000.0
2009-07-21 08:20:00,155.185,155.195,154.97,155.01,953400000.0
2009-07-21 08:25:00,155.01,155.17,154.965,155.0,960400000.0
2009-07-21 08:30:00,155.0,155.02,154.79,154.86,1302600000.0
2009-07-21 08:35:00,154.855,154.98,154.855,154.955,916600000.0
2009-07-21 08:40:00,154.955,155.095,154.955,155.005,864600000.0
2009-07-21 08:45:00,155.0,155.015,154.7,154.735,2026099994.0
2009-07-21 08:50:00,154.735,154.815,154.725,154.74,1094400000.0
2009-07-21 08:55:00,154.745,154.865,154.725,154.85,1611800000.0
2009-07-21 09:00:00,154.85,154.865,154.715,154.73,1350800000.0
2009-07-21 09:05:00,154.73,154.78,154.55,154.635,1506600000.0
2009-07-21 09:10:00,154.63,154.68,154.56,154.625,1853500000.0
2009-07-21 09:15:00,154.625,154.82,154.605,154.765,1353600000.0
2009-07-21 09:20:00,154.76,154.785,154.615,154.675,1389800000.0
2009-07-21 09:25:00,154.67,154.755,154.615,154.65,1165200000.0
2009-07-21 09:30:00,154.655,154.805,154.6,154.795,1189800000.0
2009-07-21 09:35:00,154.8,154.805,154.68,154.72,1167200000.0
2009-07-21 09:40:00,154.725,154.78,154.7,154.725,1744800000.0
2009-07-21 09:45:00,154.725,154.75,154.49,154.575,1545400000.0
2009-07-21 09:50:00,154.555,154.555,154.32,154.505,2339700002.0
2009-07-21 09:55:00,154.48,154.885,154.48,154.84,2040600001.0
2009-07-21 10:00:00,154.84,154.94,154.795,154.815,1648200000.0
2009-07-21 10:05:00,154.82,154.975,154.685,154.84,1586199999.0
2009-07-21 10:10:00,154.825,154.855,154.725,154.82,1606800000.0
2009-07-21 10:15:00,154.825,154.89,154.765,154.815,1652200000.0
2009-07-21 10:20:00,154.82,154.825,154.69,154.75,1546600000.0
2009-07-21 10:25:00,154.75,154.785,154.655,154.695,1331800000.0
2009-07-21 10:30:00,154.695,154.775,154.66,154.755,1345800001.0
2009-07-21 10:35:00,154.76,154.84,154.705,154.72,1215100000.0
2009-07-21 10:40:00,154.71,154.72,154.545,154.685,1188800000.0
2009-07-21 10:45:00,154.675,154.85,154.635,154.85,1060400000.0
2009-07-21 10:50:00,154.85,154.93,154.78,154.825,1612399999.0
2009-07-21 10:55:00,154.835,154.84,154.715,154.775,1434000000.0
2009-07-21 11:00:00,154.775,154.785,154.685,154.715,1171600000.0
2009-07-21 11:05:00,154.715,154.725,154.58,154.605,1295200000.0
2009-07-21 11:10:00,154.61,154.63,154.565,154.565,1008000000.0
2009-07-21 11:15:00,154.56,154.585,154.49,154.52,1413500000.0
2009-07-21 11:20:00,154.525,154.63,154.505,154.55,1220600000.0
2009-07-21 11:25:00,154.55,154.575,154.465,154.57,1496000000.0
2009-07-21 11:30:00,154.57,154.655,154.54,154.625,957800000.0
2009-07-21 11:35:00,154.64,154.655,154.59,154.65,931200000.0
2009-07-21 11:40:00,154.65,154.79,154.64,154.705,1443599999.0
2009-07-21 11:45:00,154.7,154.825,154.665,154.815,730400000.0
2009-07-21 11:50:00,154.82,154.925,154.755,154.83,1018200000.0
2009-07-21 11:55:00,154.845,154.895,154.815,154.815,812200000.0
2009-07-21 12:00:00,154.81,154.95,154.75,154.915,1039200000.0
2009-07-21 12:05:00,154.925,154.96,154.845,154.875,1169199999.0
2009-07-21 12:10:00,154.88,154.885,154.705,154.71,735600000.0
2009-07-21 12:15:00,154.71,154.785,154.685,154.75,645800000.0
2009-07-21 12:20:00,154.735,154.805,154.695,154.7,781800000.0
2009-07-21 12:25:00,154.705,154.73,154.605,154.635,1027000001.0
2009-07-21 12:30:00,154.635,154.635,154.535,154.605,1759599998.0
2009-07-21 12:35:00,154.605,154.675,154.595,154.635,1120800000.0
2009-07-21 12:40:00,154.63,154.64,154.575,154.595,1258000001.0
2009-07-21 12:45:00,154.58,154.59,154.53,154.56,887400000.0
2009-07-21 12:50:00,154.56,154.59,154.53,154.58,944800000.0
2009-07-21 12:55:00,154.585,154.655,154.54,154.61,837400000.0
2009-07-21 13:00:00,154.625,154.625,154.435,154.46,1049200000.0
2009-07-21 13:05:00,154.46,154.55,154.4,154.465,1153600001.0
2009-07-21 13:10:00,154.465,154.505,154.41,154.41,946000000.0
2009-07-21 13:15:00,154.395,154.475,154.315,154.465,1295600000.0
2009-07-21 13:20:00,154.475,154.68,154.45,154.605,1013000000.0
2009-07-21 13:25:00,154.61,154.645,154.56,154.58,1112199999.0
2009-07-21 13:30:00,154.585,154.935,154.575,154.855,1638399999.0
2009-07-21 13:35:00,154.845,154.95,154.815,154.875,1433000001.0
2009-07-21 13:40:00,154.88,154.925,154.805,154.82,1660800000.0
2009-07-21 13:45:00,154.82,154.85,154.75,154.765,1582600000.0
2009-07-21 13:50:00,154.765,154.92,154.745,154.865,1276200000.0
2009-07-21 13:55:00,154.865,155.01,154.865,154.915,1585600000.0
2009-07-21 14:00:00,154.92,154.995,154.88,154.94,1542599999.0
2009-07-21 14:05:00,154.945,154.965,154.825,154.88,1937399999.0
2009-07-21 14:10:00,154.86,154.955,154.855,154.955,1619600000.0
2009-07-21 14:15:00,154.955,154.975,154.9,154.945,1256000000.0
2009-07-21 14:20:00,154.935,155.085,154.93,155.05,1629200000.0
2009-07-21 14:25:00,155.045,155.18,155.01,155.155,1813799999.0
2009-07-21 14:30:00,155.155,155.345,155.13,155.33,1569000000.0
2009-07-21 14:35:00,155.33,155.415,155.26,155.285,1750800000.0
2009-07-21 14:40:00,155.285,155.315,155.15,155.16,1801000000.0
2009-07-21 14:45:00,155.155,155.225,155.115,155.12,1535800000.0
2009-07-21 14:50:00,155.12,155.205,155.11,155.185,2062000000.0
2009-07-21 14:55:00,155.18,155.255,155.11,155.125,1912599999.0
2009-07-21 15:00:00,155.125,155.355,155.125,155.325,1414800000.0
2009-07-21 15:05:00,155.325,155.52,155.28,155.415,1772400000.0
2009-07-21 15:10:00,155.425,155.47,155.27,155.285,1945799999.0
2009-07-21 15:15:00,155.285,155.29,155.21,155.22,2350399998.0
2009-07-21 15:20:00,155.22,155.27,155.145,155.215,1967799997.0
2009-07-21 15:25:00,155.21,155.26,155.16,155.17,1750000000.0
2009-07-21 15:30:00,155.16,155.235,154.705,154.855,2249799999.0
2009-07-21 15:35:00,154.86,155.07,154.81,155.035,1968000000.0
2009-07-21 15:40:00,155.035,155.07,154.7,154.7,2001400000.0
2009-07-21 15:45:00,154.7,154.76,154.61,154.755,2765300000.0
2009-07-21 15:50:00,154.76,154.84,154.605,154.71,2084799999.0
2009-07-21 15:55:00,154.71,154.97,154.65,154.835,2216599999.0
2009-07-21 16:00:00,154.835,154.885,154.45,154.585,2621599998.0
2009-07-21 16:05:00,154.58,154.585,154.27,154.29,2433000000.0
2009-07-21 16:10:00,154.275,154.29,154.055,154.275,2416800000.0
2009-07-21 16:15:00,154.285,154.45,154.145,154.43,2067199999.0
2009-07-21 16:20:00,154.44,154.63,154.375,154.435,1757000000.0
2009-07-21 16:25:00,154.435,154.485,154.325,154.385,1586200000.0
2009-07-21 16:30:00,154.385,154.675,154.375,154.675,1925199999.0
2009-07-21 16:35:00,154.67,154.67,154.435,154.48,2058199999.0
2009-07-21 16:40:00,154.48,154.525,154.225,154.26,2112400000.0
2009-07-21 16:45:00,154.26,154.26,154.09,154.105,2315199999.0
2009-07-21 16:50:00,154.095,154.16,153.965,154.06,1992599998.0
2009-07-21 16:55:00,154.065,154.24,154.03,154.125,2094400000.0
2009-07-21 17:00:00,154.13,154.14,154.04,154.07,1862800000.0
2009-07-21 17:05:00,154.07,154.125,153.995,154.105,2037599999.0
2009-07-21 17:10:00,154.11,154.15,154.01,154.065,1888800001.0
2009-07-21 17:15:00,154.065,154.185,154.05,154.13,1597400000.0
2009-07-21 17:20:00,154.135,154.23,154.095,154.13,1710400003.0
2009-07-21 17:25:00,154.13,154.225,154.11,154.185,1500599999.0
2009-07-21 17:30:00,154.18,154.215,153.83,153.97,1692200000.0
2009-07-21 17:35:00,153.975,154.065,153.89,153.925,1519400001.0
2009-07-21 17:40:00,153.925,153.925,153.55,153.58,1522100002.0
2009-07-21 17:45:00,153.58,153.585,153.35,153.48,1371799999.0
2009-07-21 17:50:00,153.475,153.585,153.435,153.445,1075200000.0
2009-07-21 17:55:00,153.42,153.42,153.115,153.295,1564600000.0
2009-07-21 18:00:00,153.295,153.395,153.23,153.38,1413000000.0
2009-07-21 18:05:00,153.38,153.395,153.235,153.31,947000000.0
2009-07-21 18:10:00,153.3,153.405,153.28,153.405,767400000.0
2009-07-21 18:15:00,153.39,153.395,153.24,153.29,921800000.0
2009-07-21 18:20:00,153.295,153.3,153.195,153.205,1015000000.0
2009-07-21 18:25:00,153.2,153.36,153.2,153.26,820600000.0
2009-07-21 18:30:00,153.26,153.32,153.22,153.26,704200000.0
2009-07-21 18:35:00,153.255,153.375,153.215,153.375,691800000.0
2009-07-21 18:40:00,153.365,153.375,153.205,153.235,800000001.0
2009-07-21 18:45:00,153.235,153.415,153.22,153.405,1173400000.0
2009-07-21 18:50:00,153.395,153.41,153.2,153.235,1124600000.0
2009-07-21 18:55:00,153.23,153.285,153.19,153.265,671200000.0
2009-07-21 19:00:00,153.26,153.355,153.225,153.325,1066600000.0
2009-07-21 19:05:00,153.315,153.335,153.175,153.2,1062200000.0
2009-07-21 19:10:00,153.24,153.31,153.23,153.31,808000000.0
2009-07-21 19:15:00,153.31,153.425,153.28,153.385,763600000.0
2009-07-21 19:20:00,153.385,153.435,153.335,153.395,604200000.0
2009-07-21 19:25:00,153.39,153.57,153.38,153.495,909000000.0
2009-07-21 19:30:00,153.505,153.55,153.415,153.415,746200000.0
2009-07-21 19:35:00,153.405,153.43,153.31,153.33,863600000.0
2009-07-21 19:40:00,153.33,153.35,153.28,153.34,939000000.0
2009-07-21 19:45:00,153.35,153.54,153.34,153.495,897000000.0
2009-07-21 19:50:00,153.505,153.525,153.45,153.45,722200000.0
2009-07-21 19:55:00,153.45,153.54,153.425,153.505,970400000.0
2009-07-21 20:00:00,153.505,153.74,153.505,153.695,1368700001.0
2009-07-21 20:05:00,153.685,153.69,153.61,153.62,622800000.0
2009-07-21 20:10:00,153.62,153.74,153.585,153.7,826600000.0
2009-07-21 20:15:00,153.7,153.735,153.67,153.695,798800000.0
2009-07-21 20:20:00,153.695,153.745,153.64,153.71,736800000.0
2009-07-21 20:25:00,153.71,153.71,153.61,153.66,1062200000.0
2009-07-21 20:30:00,153.645,153.645,153.53,153.53,965200000.0
2009-07-21 20:35:00,153.53,153.68,153.53,153.65,683800000.0
2009-07-21 20:40:00,153.655,153.66,153.56,153.6,657000000.0
2009-07-21 20:45:00,153.595,153.685,153.57,153.665,1006400000.0
2009-07-21 20:50:00,153.655,153.815,153.65,153.81,888800000.0
2009-07-21 20:55:00,153.82,153.875,153.785,153.86,1096400000.0
2009-07-21 21:00:00,153.86,153.87,153.795,153.83,1084000000.0
2009-07-21 21:05:00,153.83,153.835,153.73,153.795,631400000.0
2009-07-21 21:10:00,153.795,153.86,153.765,153.805,549200000.0
2009-07-21 21:15:00,153.805,153.835,153.765,153.81,747000000.0
2009-07-21 21:20:00,153.81,153.82,153.765,153.79,545600000.0
2009-07-21 21:25:00,153.8,153.815,153.765,153.8,981200000.0
2009-07-21 21:30:00,153.795,153.805,153.695,153.71,1180000000.0
2009-07-21 21:35:00,153.705,153.715,153.68,153.68,155400000.0
2009-07-21 21:40:00,153.675,153.845,153.67,153.835,1026600002.0
2009-07-21 21:45:00,153.835,153.945,153.82,153.88,819999999.0
2009-07-21 21:50:00,153.9,153.965,153.875,153.92,727400000.0
2009-07-21 21:55:00,153.92,153.985,153.88,153.94,833700000.0
2009-07-21 22:00:00,153.94,154.08,153.91,154.065,940600000.0
2009-07-21 22:05:00,154.06,154.165,154.06,154.135,610000000.0
2009-07-21 22:10:00,154.13,154.225,154.13,154.175,483800000.0
2009-07-21 22:15:00,154.175,154.305,154.17,154.28,1093200000.0
2009-07-21 22:20:00,154.28,154.32,154.27,154.275,529000000.0
2009-07-21 22:25:00,154.265,154.265,154.165,154.175,372400000.0
2009-07-21 22:30:00,154.17,154.225,153.89,154.05,1255400000.0
2009-07-21 22:35:00,154.065,154.16,154.065,154.08,253200000.0
2009-07-21 22:40:00,154.085,154.325,154.085,154.25,620200000.0
2009-07-21 22:45:00,154.25,154.33,154.245,154.315,374200000.0
2009-07-21 22:50:00,154.315,154.37,154.27,154.355,344299999.0
2009-07-21 22:55:00,154.345,154.375,154.25,154.27,427200000.0
2009-07-21 23:00:00,154.265,154.315,154.215,154.28,204600000.0
2009-07-21 23:05:00,154.28,154.355,154.28,154.355,112200000.0
2009-07-21 23:10:00,154.34,154.34,154.31,154.31,54800000.0
2009-07-21 23:15:00,154.315,154.315,154.265,154.285,110600000.0
2009-07-21 23:20:00,154.295,154.295,154.19,154.19,179700000.0
2009-07-21 23:25:00,154.235,154.255,154.18,154.2,40600000.0
2009-07-21 23:30:00,154.175,154.185,154.045,154.05,489999998.0
2009-07-21 23:35:00,154.04,154.085,154.035,154.08,184600000.0
2009-07-21 23:40:00,154.09,154.2,154.07,154.15,74800000.0
2009-07-21 23:45:00,154.175,154.175,154.105,154.125,109800000.0
2009-07-21 23:50:00,154.115,154.12,153.985,153.995,119200000.0
2009-07-21 23:55:00,154.0,154.07,153.985,154.03,220200000.0
2009-07-22 00:00:00,154.02,154.06,154.02,154.06,94200000.0
2009-07-22 00:05:00,154.06,154.06,153.985,154.0,129400000.0
2009-07-22 00:10:00,154.025,154.03,153.975,153.975,77200000.0
2009-07-22 00:15:00,153.97,153.99,153.83,153.96,341200000.0
2009-07-22 00:20:00,153.965,154.02,153.955,154.015,208400000.0
2009-07-22 00:25:00,154.005,154.07,153.99,154.07,319200000.0
2009-07-22 00:30:00,154.08,154.16,154.035,154.06,295400000.0
2009-07-22 00:35:00,154.045,154.095,154.045,154.095,148800000.0
2009-07-22 00:40:00,154.095,154.12,154.05,154.06,166000000.0
2009-07-22 00:45:00,154.065,154.085,154.02,154.08,203800000.0
2009-07-22 00:50:00,154.085,154.155,154.07,154.095,437600000.0
2009-07-22 00:55:00,154.095,154.115,154.055,154.065,207600000.0
2009-07-22 01:00:00,154.075,154.115,154.027,154.11,251400000.0
2009-07-22 01:05:00,154.105,154.125,154.065,154.08,270800000.0
2009-07-22 01:10:00,154.08,154.12,154.08,154.115,132200000.0
2009-07-22 01:15:00,154.12,154.12,154.05,154.055,208000000.0
2009-07-22 01:20:00,154.065,154.065,153.865,153.92,728000000.0
2009-07-22 01:25:00,153.92,153.92,153.7,153.725,888000000.0
2009-07-22 01:30:00,153.74,153.765,153.685,153.76,859800000.0
2009-07-22 01:35:00,153.76,153.84,153.75,153.82,604800000.0
2009-07-22 01:40:00,153.815,153.82,153.735,153.74,518600000.0
2009-07-22 01:45:00,153.745,153.77,153.63,153.63,858000000.0
2009-07-22 01:50:00,153.635,153.66,153.565,153.655,745200000.0
2009-07-22 01:55:00,153.65,153.68,153.53,153.53,748400000.0
2009-07-22 02:00:00,153.535,153.55,153.37,153.4,1317200000.0
2009-07-22 02:05:00,153.39,153.56,153.315,153.53,1146400000.0
2009-07-22 02:10:00,153.515,153.58,153.43,153.56,815599999.0
2009-07-22 02:15:00,153.56,153.625,153.41,153.41,1088600000.0
2009-07-22 02:20:00,153.41,153.425,153.35,153.39,561800000.0
2009-07-22 02:25:00,153.39,153.395,153.28,153.29,841800000.0
2009-07-22 02:30:00,153.29,153.35,153.26,153.295,643800000.0
2009-07-22 02:35:00,153.26,153.32,153.22,153.26,1024600000.0
2009-07-22 02:40:00,153.265,153.35,153.215,153.305,858800000.0
2009-07-22 02:45:00,153.305,153.415,153.27,153.33,752800000.0
2009-07-22 02:50:00,153.305,153.44,153.305,153.435,712000000.0
2009-07-22 02:55:00,153.435,153.435,153.35,153.405,1284600000.0
2009-07-22 03:00:00,153.4,153.5,153.38,153.425,950600000.0
2009-07-22 03:05:00,153.43,153.45,153.285,153.295,1196600000.0
2009-07-22 03:10:00,153.31,153.35,153.255,153.31,1090600000.0
2009-07-22 03:15:00,153.315,153.38,153.25,153.285,1324600000.0
2009-07-22 03:20:00,153.28,153.34,153.26,153.32,666000000.0
2009-07-22 03:25:00,153.33,153.42,153.27,153.355,531700000.0
2009-07-22 03:30:00,153.355,153.355,153.16,153.205,1038400000.0
2009-07-22 03:35:00,153.205,153.34,153.2,153.34,767400000.0
2009-07-22 03:40:00,153.335,153.355,153.275,153.335,577800000.0
2009-07-22 03:45:00,153.335,153.44,153.335,153.42,687000000.0
2009-07-22 03:50:00,153.42,153.54,153.42,153.54,712900000.0
2009-07-22 03:55:00,153.54,153.635,153.525,153.61,804000001.0
2009-07-22 04:00:00,153.61,153.63,153.52,153.56,913800000.0
2009-07-22 04:05:00,153.57,153.71,153.55,153.675,762800000.0
2009-07-22 04:10:00,153.675,153.675,153.525,153.525,807200000.0
2009-07-22 04:15:00,153.525,153.55,153.39,153.5,1140400000.0
2009-07-22 04:20:00,153.49,153.5,153.45,153.455,424000000.0
2009-07-22 04:25:00,153.455,153.495,153.425,153.465,584000000.0
2009-07-22 04:30:00,153.465,153.53,153.38,153.415,1137800000.0
2009-07-22 04:35:00,153.41,153.43,153.355,153.375,909400000.0
2009-07-22 04:40:00,153.38,153.45,153.355,153.44,534800000.0
2009-07-22 04:45:00,153.44,153.44,153.35,153.365,377800000.0
2009-07-22 04:50:00,153.365,153.425,153.34,153.395,467200000.0
2009-07-22 04:55:00,153.405,153.465,153.39,153.435,569800000.0
2009-07-22 05:00:00,153.43,153.515,153.43,153.51,796200000.0
2009-07-22 05:05:00,153.515,153.575,153.505,153.54,426600000.0
2009-07-22 05:10:00,153.545,153.55,153.475,153.515,431800000.0
2009-07-22 05:15:00,153.52,153.54,153.415,153.42,727000000.0
2009-07-22 05:20:00,153.42,153.46,153.37,153.37,585400000.0
2009-07-22 05:25:00,153.365,153.47,153.365,153.465,375600000.0
2009-07-22 05:30:00,153.465,153.485,153.385,153.45,275000000.0
2009-07-22 05:35:00,153.455,153.58,153.445,153.575,324800000.0
2009-07-22 05:40:00,153.58,153.62,153.535,153.545,868000000.0
2009-07-22 05:45:00,153.555,153.67,153.55,153.6,792800000.0
2009-07-22 05:50:00,153.6,153.645,153.54,153.645,933600000.0
2009-07-22 05:55:00,153.645,153.665,153.58,153.58,585800000.0
2009-07-22 06:00:00,153.58,153.635,153.575,153.635,340600000.0
2009-07-22 06:05:00,153.645,153.65,153.535,153.595,432600000.0
2009-07-22 06:10:00,153.595,153.725,153.565,153.71,613800000.0
2009-07-22 06:15:00,153.71,153.745,153.66,153.72,708200000.0
2009-07-22 06:20:00,153.715,153.755,153.54,153.56,630200000.0
2009-07-22 06:25:00,153.56,153.665,153.56,153.66,787600000.0
2009-07-22 06:30:00,153.655,153.675,153.585,153.615,752200000.0
2009-07-22 06:35:00,153.615,153.65,153.61,153.615,330800000.0
2009-07-22 06:40:00,153.625,153.625,153.585,153.59,241200000.0
2009-07-22 06:45:00,153.59,153.625,153.565,153.59,482200000.0
2009-07-22 06:50:00,153.595,153.615,153.58,153.59,276600000.0
2009-07-22 06:55:00,153.59,153.605,153.555,153.56,400800000.0
2009-07-22 07:00:00,153.56,153.7,153.56,153.69,728600000.0
2009-07-22 07:05:00,153.7,153.735,153.655,153.72,353800000.0
2009-07-22 07:10:00,153.715,153.77,153.68,153.71,769800000.0
2009-07-22 07:15:00,153.725,153.775,153.71,153.735,728200000.0
2009-07-22 07:20:00,153.735,153.765,153.705,153.755,392600000.0
2009-07-22 07:25:00,153.76,153.76,153.7,153.74,572800000.0
2009-07-22 07:30:00,153.75,153.77,153.625,153.65,1052400000.0
2009-07-22 07:35:00,153.635,153.655,153.52,153.525,865400000.0
2009-07-22 07:40:00,153.51,153.535,153.44,153.53,961200000.0
2009-07-22 07:45:00,153.53,153.59,153.525,153.59,533400000.0
2009-07-22 07:50:00,153.585,153.585,153.265,153.285,1190400000.0
2009-07-22 07:55:00,153.295,153.33,153.165,153.235,1356600000.0
2009-07-22 08:00:00,153.23,153.275,153.015,153.155,1526000000.0
2009-07-22 08:05:00,153.15,153.29,153.12,153.285,1458600000.0
2009-07-22 08:10:00,153.285,153.285,153.165,153.205,1377000000.0
2009-07-22 08:15:00,153.205,153.23,153.085,153.085,1155399999.0
2009-07-22 08:20:00,153.085,153.16,153.025,153.075,1435999999.0
2009-07-22 08:25:00,153.075,153.19,153.02,153.035,1774600002.0
2009-07-22 08:30:00,153.04,153.28,153.025,153.24,1478600000.0
2009-07-22 08:35:00,153.235,153.255,153.065,153.185,1681000000.0
2009-07-22 08:40:00,153.18,153.235,153.15,153.225,785600000.0
2009-07-22 08:45:00,153.22,153.24,153.09,153.14,1228600000.0
2009-07-22 08:50:00,153.185,153.245,153.09,153.09,1250800000.0
2009-07-22 08:55:00,153.08,153.28,152.99,153.255,1770200000.0
2009-07-22 09:00:00,153.255,153.255,153.075,153.1,1821000002.0
2009-07-22 09:05:00,153.11,153.15,153.015,153.07,1363000000.0
2009-07-22 09:10:00,153.055,153.095,152.935,152.99,1694200001.0
2009-07-22 09:15:00,152.995,152.995,152.815,152.85,1984400000.0
2009-07-22 09:20:00,152.85,152.895,152.59,152.63,2564399999.0
2009-07-22 09:25:00,152.64,152.8,152.635,152.76,1529800000.0
2009-07-22 09:30:00,152.76,152.78,152.66,152.72,1673800000.0
2009-07-22 09:35:00,152.71,152.855,152.665,152.835,1790799999.0
2009-07-22 09:40:00,152.835,152.86,152.725,152.765,1487800001.0
2009-07-22 09:45:00,152.795,152.89,152.78,152.89,1021600000.0
2009-07-22 09:50:00,152.9,152.9,152.775,152.84,2123799996.0
2009-07-22 09:55:00,152.84,152.91,152.78,152.83,1803799999.0
2009-07-22 10:00:00,152.83,152.855,152.75,152.76,2416200000.0
2009-07-22 10:05:00,152.75,152.845,152.74,152.83,1869799999.0
2009-07-22 10:10:00,152.83,152.845,152.555,152.57,2391999998.0
2009-07-22 10:15:00,152.57,152.625,152.475,152.515,2156800001.0
2009-07-22 10:20:00,152.53,152.58,152.395,152.525,1597039999.0
2009-07-22 10:25:00,152.52,152.525,152.315,152.385,1709200000.0
2009-07-22 10:30:00,152.405,152.91,152.405,152.695,1735599999.0
2009-07-22 10:35:00,152.71,152.875,152.71,152.875,1456600000.0
2009-07-22 10:40:00,152.885,152.925,152.775,152.915,1433800000.0
2009-07-22 10:45:00,152.93,153.135,152.915,153.075,1472200000.0
2009-07-22 10:50:00,153.08,153.125,152.935,152.95,1303300001.0
2009-07-22 10:55:00,152.95,153.095,152.89,153.095,1745500001.0
2009-07-22 11:00:00,153.095,153.095,152.9,152.915,1527400002.0
2009-07-22 11:05:00,152.915,152.97,152.87,152.95,1282000002.0
2009-07-22 11:10:00,152.95,152.95,152.815,152.84,1238999999.0
2009-07-22 11:15:00,152.84,153.03,152.84,152.99,1520599998.0
2009-07-22 11:20:00,153.005,153.055,152.955,153.0,1148000000.0
2009-07-22 11:25:00,152.995,153.055,152.95,153.01,1384200000.0
2009-07-22 11:30:00,153.025,153.035,152.95,153.01,1156400000.0
2009-07-22 11:35:00,153.015,153.015,152.94,152.99,1350799999.0
2009-07-22 11:40:00,152.99,153.06,152.965,153.02,1471600000.0
2009-07-22 11:45:00,153.015,153.055,152.905,152.915,1167200000.0
2009-07-22 11:50:00,152.915,152.965,152.825,152.94,993600000.0
2009-07-22 11:55:00,152.935,152.985,152.86,152.98,1341999999.0
2009-07-22 12:00:00,152.985,153.205,152.955,153.135,1308000000.0
2009-07-22 12:05:00,153.135,153.18,153.09,153.175,1380200000.0
2009-07-22 12:10:00,153.17,153.3,153.03,153.28,1079400000.0
2009-07-22 12:15:00,153.285,153.455,153.265,153.29,1632600000.0
2009-07-22 12:20:00,153.28,153.28,153.125,153.14,1299800000.0
2009-07-22 12:25:00,153.14,153.27,153.085,153.14,952600000.0
2009-07-22 12:30:00,153.135,153.135,152.94,153.06,1418900000.0
2009-07-22 12:35:00,153.055,153.145,153.035,153.055,1294999999.0
2009-07-22 12:40:00,153.055,153.06,152.925,152.94,963700000.0
2009-07-22 12:45:00,152.94,153.105,152.92,153.095,1096800000.0
2009-07-22 12:50:00,153.095,153.315,153.045,153.245,1391200000.0
2009-07-22 12:55:00,153.245,153.29,153.055,153.21,1480400000.0
2009-07-22 13:00:00,153.21,153.4,153.145,153.31,1505800001.0
2009-07-22 13:05:00,153.31,153.37,153.27,153.36,1574299999.0
2009-07-22 13:10:00,153.365,153.4,153.265,153.325,1516000001.0
2009-07-22 13:15:00,153.325,153.425,153.29,153.4,1022400000.0
2009-07-22 13:20:00,153.4,153.61,153.4,153.54,1943600001.0
2009-07-22 13:25:00,153.54,153.635,153.465,153.515,1901800001.0
2009-07-22 13:30:00,153.51,153.68,153.51,153.68,2041500000.0
2009-07-22 13:35:00,153.68,153.8,153.645,153.775,1353199999.0
2009-07-22 13:40:00,153.75,153.81,153.585,153.585,1663800000.0
2009-07-22 13:45:00,153.585,153.615,153.46,153.525,1118200000.0
2009-07-22 13:50:00,153.525,153.525,153.415,153.45,851400000.0
2009-07-22 13:55:00,153.455,153.53,153.395,153.53,1163800000.0
2009-07-22 14:00:00,153.53,153.645,153.23,153.31,1790600000.0
2009-07-22 14:05:00,153.31,153.395,153.135,153.215,1850200000.0
2009-07-22 14:10:00,153.215,153.34,153.18,153.205,1504600001.0
2009-07-22 14:15:00,153.205,153.21,152.66,152.795,1993100001.0
2009-07-22 14:20:00,152.765,153.05,152.76,153.01,2038600001.0
2009-07-22 14:25:00,152.975,153.145,152.91,152.91,2101200001.0
2009-07-22 14:30:00,152.905,153.265,152.905,152.99,1942000000.0
2009-07-22 14:35:00,153.0,153.025,152.875,152.94,1414600000.0
2009-07-22 14:40:00,152.95,153.055,152.83,152.875,1258200000.0
2009-07-22 14:45:00,152.875,153.08,152.865,153.015,1224800000.0
2009-07-22 14:50:00,153.02,153.025,152.85,152.865,1393200001.0
2009-07-22 14:55:00,152.855,153.0,152.8,152.855,1652600000.0
2009-07-22 15:00:00,152.855,153.045,152.84,153.0,1500600000.0
2009-07-22 15:05:00,152.99,153.25,152.97,153.195,1852400000.0
2009-07-22 15:10:00,153.195,153.21,152.95,152.95,1349200000.0
2009-07-22 15:15:00,152.94,153.03,152.87,153.005,1688200000.0
2009-07-22 15:20:00,153.0,153.055,152.91,152.93,1470800000.0
2009-07-22 15:25:00,152.94,152.975,152.685,152.7,1492600000.0
2009-07-22 15:30:00,152.7,152.93,152.66,152.93,1710600000.0
2009-07-22 15:35:00,152.935,153.04,152.795,153.005,1691600001.0
2009-07-22 15:40:00,153.0,153.025,152.82,152.855,1856200000.0
2009-07-22 15:45:00,152.855,153.045,152.815,153.045,2234000000.0
2009-07-22 15:50:00,153.055,153.45,153.01,153.38,2126000000.0
2009-07-22 15:55:00,153.38,153.5,153.21,153.385,1903800000.0
2009-07-22 16:00:00,153.38,153.62,153.38,153.495,1911900000.0
2009-07-22 16:05:00,153.49,153.61,153.48,153.585,1730899999.0
2009-07-22 16:10:00,153.585,153.625,153.33,153.365,1703200000.0
2009-07-22 16:15:00,153.35,153.42,153.24,153.245,1893800001.0
2009-07-22 16:20:00,153.24,153.555,153.225,153.52,2117600000.0
2009-07-22 16:25:00,153.525,153.595,153.35,153.42,2154400001.0
2009-07-22 16:30:00,153.42,153.65,153.42,153.535,2012600000.0
2009-07-22 16:35:00,153.52,153.675,153.52,153.655,1745000001.0
2009-07-22 16:40:00,153.66,153.71,153.405,153.53,1790200000.0
2009-07-22 16:45:00,153.53,153.67,153.49,153.67,1616300000.0
2009-07-22 16:50:00,153.665,153.805,153.66,153.735,1773400000.0
2009-07-22 16:55:00,153.735,154.005,153.735,153.945,2047200000.0
2009-07-22 17:00:00,153.94,154.06,153.845,154.03,2284700000.0
2009-07-22 17:05:00,154.03,154.25,153.985,154.115,1975800000.0
2009-07-22 17:10:00,154.115,154.115,153.985,154.095,2114199999.0
2009-07-22 17:15:00,154.095,154.18,154.04,154.11,2041800000.0
2009-07-22 17:20:00,154.11,154.12,153.885,153.915,2035100000.0
2009-07-22 17:25:00,153.92,153.99,153.83,153.895,1851000000.0
2009-07-22 17:30:00,153.895,154.125,153.88,154.05,1988400001.0
2009-07-22 17:35:00,154.05,154.095,153.875,154.07,1363599998.0
2009-07-22 17:40:00,154.07,154.12,153.955,154.01,1864199999.0
2009-07-22 17:45:00,154.005,154.03,153.91,153.99,2141000001.0
2009-07-22 17:50:00,153.985,154.14,153.97,154.045,1268600000.0
2009-07-22 17:55:00,154.045,154.22,154.045,154.135,1670600001.0
2009-07-22 18:00:00,154.13,154.18,154.1,154.13,1091400000.0
2009-07-22 18:05:00,154.13,154.155,154.1,154.105,943199999.0
2009-07-22 18:10:00,154.105,154.135,153.995,154.0,981399999.0
2009-07-22 18:15:00,154.005,154.025,153.905,153.955,1180400000.0
2009-07-22 18:20:00,153.96,154.085,153.945,154.055,726000000.0
2009-07-22 18:25:00,154.045,154.3,154.025,154.285,1592200000.0
2009-07-22 18:30:00,154.3,154.315,154.12,154.235,1352000000.0
2009-07-22 18:35:00,154.235,154.34,154.205,154.23,1386600002.0
2009-07-22 18:40:00,154.225,154.365,154.21,154.355,1464000000.0
2009-07-22 18:45:00,154.34,154.48,154.295,154.45,1523600000.0
2009-07-22 18:50:00,154.46,154.475,154.275,154.28,1141400000.0
2009-07-22 18:55:00,154.285,154.325,154.255,154.28,1064800000.0
2009-07-22 19:00:00,154.285,154.38,154.215,154.26,1066600001.0
2009-07-22 19:05:00,154.26,154.365,154.245,154.36,589600000.0
2009-07-22 19:10:00,154.37,154.575,154.355,154.575,923000000.0
2009-07-22 19:15:00,154.57,154.62,154.425,154.55,1651000002.0
2009-07-22 19:20:00,154.555,154.555,154.175,154.21,1374900000.0
2009-07-22 19:25:00,154.215,154.23,154.15,154.225,1664400001.0
2009-07-22 19:30:00,154.225,154.23,154.04,154.05,1332600000.0
2009-07-22 19:35:00,154.05,154.27,154.045,154.27,1379200000.0
2009-07-22 19:40:00,154.27,154.305,154.135,154.135,1402600000.0
2009-07-22 19:45:00,154.135,154.25,154.125,154.185,1440200006.0
2009-07-22 19:50:00,154.185,154.28,154.175,154.225,934399999.0
2009-07-22 19:55:00,154.235,154.29,154.21,154.285,767599999.0
2009-07-22 20:00:00,154.28,154.395,154.155,154.225,1604999999.0
2009-07-22 20:05:00,154.205,154.26,154.145,154.15,1530400000.0
2009-07-22 20:10:00,154.155,154.215,154.135,154.18,1565200000.0
2009-07-22 20:15:00,154.18,154.23,154.16,154.2,1257000001.0
2009-07-22 20:20:00,154.2,154.21,154.1,154.105,903199998.0
2009-07-22 20:25:00,154.105,154.18,154.09,154.115,793199999.0
2009-07-22 20:30:00,154.11,154.125,154.025,154.125,714000000.0
2009-07-22 20:35:00,154.115,154.145,154.065,154.11,737800000.0
2009-07-22 20:40:00,154.11,154.23,154.065,154.215,1536199999.0
2009-07-22 20:45:00,154.21,154.21,154.03,154.06,1193200001.0
2009-07-22 20:50:00,154.06,154.135,154.035,154.045,930200000.0
2009-07-22 20:55:00,154.045,154.08,154.025,154.05,939600000.0
2009-07-22 21:00:00,154.05,154.175,154.045,154.16,1071800003.0
2009-07-22 21:05:00,154.165,154.185,154.04,154.055,690600000.0
2009-07-22 21:10:00,154.06,154.065,153.885,153.9,1403800000.0
2009-07-22 21:15:00,153.915,153.915,153.775,153.885,1143800000.0
2009-07-22 21:20:00,153.885,153.93,153.855,153.875,907200000.0
2009-07-22 21:25:00,153.87,153.875,153.815,153.875,940000000.0
2009-07-22 21:30:00,153.875,153.895,153.81,153.88,789000000.0
2009-07-22 21:35:00,153.88,153.88,153.82,153.84,483800000.0
2009-07-22 21:40:00,153.84,153.85,153.75,153.825,1318000000.0
2009-07-22 21:45:00,153.825,153.94,153.825,153.87,1022999997.0
2009-07-22 21:50:00,153.87,153.935,153.865,153.93,903000001.0
2009-07-22 21:55:00,153.93,154.025,153.855,153.855,493000000.0
2009-07-22 22:00:00,153.86,153.94,153.85,153.91,464400000.0
2009-07-22 22:05:00,153.915,153.96,153.915,153.925,401200001.0
2009-07-22 22:10:00,153.92,153.925,153.835,153.92,302000000.0
2009-07-22 22:15:00,153.915,153.945,153.84,153.915,914600000.0
2009-07-22 22:20:00,153.925,153.93,153.88,153.915,200000000.0
2009-07-22 22:25:00,153.915,153.975,153.915,153.965,425800000.0
2009-07-22 22:30:00,153.955,154.085,153.955,154.06,266500000.0
2009-07-22 22:35:00,154.075,154.2,154.065,154.195,398100000.0
2009-07-22 22:40:00,154.185,154.2,154.085,154.105,256000000.0
2009-07-22 22:45:00,154.105,154.145,154.07,154.115,211800000.0
2009-07-22 22:50:00,154.115,154.14,154.062,154.14,153600000.0
2009-07-22 22:55:00,154.15,154.475,154.12,154.45,675800000.0
2009-07-22 23:00:00,154.45,154.45,154.25,154.29,251400000.0
2009-07-22 23:05:00,154.295,154.31,154.19,154.235,142600000.0
2009-07-22 23:10:00,154.225,154.235,154.173,154.195,85600000.0
2009-07-22 23:15:00,154.22,154.23,154.185,154.205,69000000.0
2009-07-22 23:20:00,154.2,154.205,154.17,154.175,136200000.0
2009-07-22 23:25:00,154.175,154.185,154.055,154.1,185800000.0
2009-07-22 23:30:00,154.09,154.14,154.06,154.11,113600000.0
2009-07-22 23:35:00,154.11,154.11,154.0,154.0,104200000.0
2009-07-22 23:40:00,154.005,154.015,153.96,153.96,93800000.0
2009-07-22 23:45:00,153.975,154.035,153.955,154.01,203400000.0
2009-07-22 23:50:00,153.995,154.08,153.98,154.045,138000000.0
2009-07-22 23:55:00,154.01,154.09,154.01,154.025,66200000.0
2009-07-23 00:00:00,154.025,154.12,154.02,154.12,179000000.0
2009-07-23 00:05:00,154.11,154.25,154.1,154.215,246600000.0
2009-07-23 00:10:00,154.215,154.215,154.08,154.08,213200000.0
2009-07-23 00:15:00,154.09,154.095,154.05,154.065,63600000.0
2009-07-23 00:20:00,154.06,154.075,154.023,154.065,264200000.0
2009-07-23 00:25:00,154.065,154.095,154.045,154.055,53200000.0
2009-07-23 00:30:00,154.075,154.075,154.05,154.055,39200000.0
2009-07-23 00:35:00,154.055,154.085,154.045,154.08,75600000.0
2009-07-23 00:40:00,154.065,154.08,154.02,154.02,109200000.0
2009-07-23 00:45:00,154.02,154.025,153.98,153.995,103000000.0
2009-07-23 00:50:00,153.995,154.06,153.995,154.025,232800000.0
2009-07-23 00:55:00,154.025,154.04,153.985,154.015,183800000.0
2009-07-23 01:00:00,154.005,154.01,153.95,153.98,203400000.0
2009-07-23 01:05:00,153.98,153.99,153.885,153.92,333500000.0
2009-07-23 01:10:00,153.92,154.015,153.92,154.015,241200000.0
2009-07-23 01:15:00,154.02,154.085,153.99,154.015,239200000.0
2009-07-23 01:20:00,154.015,154.05,153.985,154.05,202000000.0
2009-07-23 01:25:00,154.05,154.05,153.955,154.015,499400000.0
2009-07-23 01:30:00,154.005,154.03,153.933,154.0,262400000.0
2009-07-23 01:35:00,154.0,154.04,154.0,154.005,170800000.0
2009-07-23 01:40:00,154.005,154.005,153.925,153.925,233800000.0
2009-07-23 01:45:00,153.915,153.95,153.845,153.88,327000000.0
2009-07-23 01:50:00,153.88,153.885,153.835,153.86,476400002.0
2009-07-23 01:55:00,153.86,153.95,153.84,153.915,325000000.0
2009-07-23 02:00:00,153.915,154.02,153.905,154.01,320800000.0
2009-07-23 02:05:00,154.0,154.15,154.0,154.085,988400000.0
2009-07-23 02:10:00,154.08,154.11,154.03,154.055,974200000.0
2009-07-23 02:15:00,154.055,154.135,154.04,154.04,718000000.0
2009-07-23 02:20:00,154.045,154.045,153.94,153.94,668200000.0
2009-07-23 02:25:00,153.945,153.98,153.91,153.965,436000000.0
2009-07-23 02:30:00,153.965,154.025,153.945,154.015,285800000.0
2009-07-23 02:35:00,154.015,154.02,153.96,153.985,387000000.0
2009-07-23 02:40:00,153.985,154.06,153.98,154.06,380600000.0
2009-07-23 02:45:00,154.05,154.085,153.965,154.045,502400000.0
2009-07-23 02:50:00,154.045,154.185,154.035,154.165,942600000.0
2009-07-23 02:55:00,154.165,154.22,154.115,154.185,742600000.0
2009-07-23 03:00:00,154.195,154.225,154.05,154.1,1004000000.0
2009-07-23 03:05:00,154.105,154.275,154.08,154.275,1264400000.0
2009-07-23 03:10:00,154.275,154.345,154.255,154.285,1070400000.0
2009-07-23 03:15:00,154.27,154.385,154.265,154.36,1079200000.0
2009-07-23 03:20:00,154.35,154.35,154.22,154.235,1182400000.0
2009-07-23 03:25:00,154.235,154.35,154.23,154.335,829800000.0
2009-07-23 03:30:00,154.335,154.505,154.335,154.425,1159600001.0
2009-07-23 03:35:00,154.415,154.425,154.33,154.355,863400000.0
2009-07-23 03:40:00,154.355,154.365,154.245,154.28,1076400000.0
2009-07-23 03:45:00,154.28,154.35,154.26,154.31,929000000.0
2009-07-23 03:50:00,154.31,154.39,154.305,154.38,605200000.0
2009-07-23 03:55:00,154.375,154.695,154.36,154.635,1414399999.0
2009-07-23 04:00:00,154.635,154.895,154.635,154.735,2151800001.0
2009-07-23 04:05:00,154.735,154.97,154.7,154.81,1640599999.0
2009-07-23 04:10:00,154.81,154.96,154.765,154.815,1962600000.0
2009-07-23 04:15:00,154.79,154.92,154.755,154.92,1305000000.0
2009-07-23 04:20:00,154.92,154.945,154.83,154.93,1046600000.0
2009-07-23 04:25:00,154.925,154.935,154.85,154.855,702800000.0
2009-07-23 04:30:00,154.855,155.0,154.855,154.945,1005000000.0
2009-07-23 04:35:00,154.95,155.0,154.875,154.96,479400000.0
2009-07-23 04:40:00,154.94,154.985,154.905,154.95,304400000.0
2009-07-23 04:45:00,154.955,155.29,154.95,155.235,1164600000.0
2009-07-23 04:50:00,155.215,155.225,155.135,155.175,932400000.0
2009-07-23 04:55:00,155.175,155.325,155.175,155.325,1276800000.0
2009-07-23 05:00:00,155.355,155.44,155.33,155.39,1451400000.0
2009-07-23 05:05:00,155.39,155.505,155.31,155.31,1225800000.0
2009-07-23 05:10:00,155.31,155.315,155.21,155.22,1164400000.0
2009-07-23 05:15:00,155.22,155.34,155.22,155.27,965800000.0
2009-07-23 05:20:00,155.27,155.27,155.045,155.1,1148000000.0
2009-07-23 05:25:00,155.1,155.19,155.065,155.185,1178600000.0
2009-07-23 05:30:00,155.19,155.36,155.18,155.36,778000000.0
2009-07-23 05:35:00,155.36,155.39,155.195,155.195,993200001.0
2009-07-23 05:40:00,155.195,155.225,155.12,155.205,1187600000.0
2009-07-23 05:45:00,155.205,155.285,155.18,155.195,659200000.0
2009-07-23 05:50:00,155.19,155.255,155.14,155.225,841400000.0
2009-07-23 05:55:00,155.225,155.235,155.1,155.185,848600000.0
2009-07-23 06:00:00,155.175,155.24,155.105,155.125,515800000.0
2009-07-23 06:05:00,155.125,155.125,154.99,155.045,664600001.0
2009-07-23 06:10:00,155.035,155.1,155.01,155.02,475200000.0
2009-07-23 06:15:00,155.02,155.095,154.98,155.065,833200000.0
2009-07-23 06:20:00,155.065,155.105,155.04,155.105,250200000.0
2009-07-23 06:25:00,155.085,155.125,155.04,155.08,530000000.0
2009-07-23 06:30:00,155.08,155.16,155.06,155.14,633700000.0
2009-07-23 06:35:00,155.14,155.25,155.135,155.195,526600000.0
2009-07-23 06:40:00,155.185,155.215,155.11,155.11,503800000.0
2009-07-23 06:45:00,155.105,155.115,155.03,155.075,984600000.0
2009-07-23 06:50:00,155.065,155.135,155.065,155.12,667800000.0
2009-07-23 06:55:00,155.12,155.16,155.1,155.145,297600000.0
2009-07-23 07:00:00,155.145,155.19,155.115,155.185,346600000.0
2009-07-23 07:05:00,155.185,155.215,155.165,155.205,404400000.0
2009-07-23 07:10:00,155.2,155.31,155.18,155.255,901000000.0
2009-07-23 07:15:00,155.255,155.285,155.2,155.21,382800000.0
2009-07-23 07:20:00,155.2,155.365,155.2,155.365,542300000.0
2009-07-23 07:25:00,155.37,155.48,155.235,155.37,1035600000.0
2009-07-23 07:30:00,155.365,155.4,155.33,155.4,552400000.0
2009-07-23 07:35:00,155.39,155.39,155.295,155.31,604400000.0
2009-07-23 07:40:00,155.3,155.355,155.24,155.24,867200000.0
2009-07-23 07:45:00,155.24,155.27,155.17,155.245,960600000.0
2009-07-23 07:50:00,155.255,155.27,155.175,155.185,526200000.0
2009-07-23 07:55:00,155.19,155.265,155.17,155.195,864000000.0
2009-07-23 08:00:00,155.185,155.52,155.185,155.51,1096000001.0
2009-07-23 08:05:00,155.505,155.86,155.505,155.73,1809399999.0
2009-07-23 08:10:00,155.74,155.88,155.7,155.785,1171400000.0
2009-07-23 08:15:00,155.79,155.835,155.555,155.555,1070600000.0
2009-07-23 08:20:00,155.555,155.755,155.55,155.665,1064800001.0
2009-07-23 08:25:00,155.67,155.82,155.66,155.75,1070400000.0
2009-07-23 08:30:00,155.74,155.75,155.63,155.635,1197000000.0
2009-07-23 08:35:00,155.635,155.635,155.375,155.465,1455800001.0
2009-07-23 08:40:00,155.495,155.55,155.36,155.475,1580000000.0
2009-07-23 08:45:00,155.475,155.62,155.455,155.565,1061000000.0
2009-07-23 08:50:00,155.565,155.6,155.465,155.555,1076000000.0
2009-07-23 08:55:00,155.56,155.73,155.55,155.71,813800000.0
2009-07-23 09:00:00,155.71,155.765,155.605,155.72,1327400000.0
2009-07-23 09:05:00,155.715,155.735,155.585,155.67,1469399999.0
2009-07-23 09:10:00,155.67,155.715,155.57,155.64,1689400001.0
2009-07-23 09:15:00,155.64,155.64,155.44,155.485,2272000001.0
2009-07-23 09:20:00,155.47,155.66,155.445,155.63,1637400000.0
2009-07-23 09:25:00,155.63,155.76,155.595,155.735,1161200000.0
2009-07-23 09:30:00,155.73,155.79,155.675,155.71,1223200000.0
2009-07-23 09:35:00,155.71,155.845,155.63,155.675,1671600000.0
2009-07-23 09:40:00,155.675,155.79,155.64,155.76,1641200000.0
2009-07-23 09:45:00,155.77,155.98,155.755,155.805,2088400000.0
2009-07-23 09:50:00,155.805,155.91,155.77,155.805,1567800000.0
2009-07-23 09:55:00,155.805,155.9,155.74,155.785,1464400000.0
2009-07-23 10:00:00,155.785,155.845,155.73,155.79,1483800000.0
2009-07-23 10:05:00,155.805,155.825,155.655,155.71,1253200000.0
2009-07-23 10:10:00,155.725,155.835,155.68,155.8,1444400001.0
2009-07-23 10:15:00,155.815,155.84,155.57,155.58,1909600001.0
2009-07-23 10:20:00,155.58,155.675,155.58,155.63,1219399999.0
2009-07-23 10:25:00,155.62,155.76,155.6,155.685,1345400000.0
2009-07-23 10:30:00,155.685,156.105,155.685,156.03,2042400001.0
2009-07-23 10:35:00,156.01,156.05,155.7,155.7,1841000001.0
2009-07-23 10:40:00,155.715,155.89,155.695,155.775,1483500000.0
2009-07-23 10:45:00,155.785,155.805,155.67,155.77,1481800000.0
2009-07-23 10:50:00,155.775,155.995,155.77,155.945,1728799998.0
2009-07-23 10:55:00,155.94,156.07,155.92,156.02,1558200001.0
2009-07-23 11:00:00,156.02,156.065,155.97,155.985,1160600000.0
2009-07-23 11:05:00,155.985,156.085,155.98,156.07,1378000000.0
2009-07-23 11:10:00,156.085,156.085,155.925,155.94,1880399995.0
2009-07-23 11:15:00,155.93,156.06,155.91,156.035,1483200001.0
2009-07-23 11:20:00,156.035,156.145,156.03,156.105,1196000000.0
2009-07-23 11:25:00,156.105,156.28,156.09,156.125,1965999999.0
2009-07-23 11:30:00,156.125,156.175,156.03,156.115,1944400003.0
2009-07-23 11:35:00,156.12,156.22,156.07,156.22,1140600000.0
2009-07-23 11:40:00,156.205,156.245,156.165,156.225,1550200000.0
2009-07-23 11:45:00,156.23,156.23,156.06,156.13,1769600000.0
2009-07-23 11:50:00,156.13,156.16,156.075,156.075,1188400000.0
2009-07-23 11:55:00,156.085,156.125,156.03,156.05,1176700001.0
2009-07-23 12:00:00,156.05,156.095,156.04,156.08,1737599999.0
2009-07-23 12:05:00,156.08,156.115,156.06,156.06,1258800000.0
2009-07-23 12:10:00,156.06,156.13,156.04,156.11,997400000.0
2009-07-23 12:15:00,156.11,156.145,156.035,156.04,1315199998.0
2009-07-23 12:20:00,156.04,156.075,155.99,156.005,1560200001.0
2009-07-23 12:25:00,156.0,156.015,155.945,155.955,1770399998.0
2009-07-23 12:30:00,155.96,155.98,155.665,155.665,1818499996.0
2009-07-23 12:35:00,155.665,155.745,155.585,155.72,2128199998.0
2009-07-23 12:40:00,155.72,155.79,155.66,155.68,1200000000.0
2009-07-23 12:45:00,155.685,155.755,155.67,155.735,912999998.0
2009-07-23 12:50:00,155.735,155.735,155.545,155.57,1012400000.0
2009-07-23 12:55:00,155.57,155.61,155.465,155.6,1273400000.0
2009-07-23 13:00:00,155.595,155.745,155.595,155.7,894600001.0
2009-07-23 13:05:00,155.7,155.71,155.645,155.685,679200000.0
2009-07-23 13:10:00,155.685,155.86,155.655,155.83,1584800000.0
2009-07-23 13:15:00,155.83,155.855,155.71,155.715,1733800001.0
2009-07-23 13:20:00,155.715,155.75,155.67,155.7,1362800000.0
2009-07-23 13:25:00,155.7,155.795,155.695,155.71,645800000.0
2009-07-23 13:30:00,155.71,155.905,155.71,155.905,949800000.0
2009-07-23 13:35:00,155.905,155.91,155.79,155.86,1285400000.0
2009-07-23 13:40:00,155.86,155.935,155.78,155.915,871399999.0
2009-07-23 13:45:00,155.895,155.92,155.755,155.89,629400000.0
2009-07-23 13:50:00,155.89,155.915,155.8,155.815,1045999998.0
2009-07-23 13:55:00,155.81,155.855,155.7,155.745,1105600002.0
2009-07-23 14:00:00,155.735,155.78,155.645,155.755,1386000002.0
2009-07-23 14:05:00,155.765,155.83,155.72,155.735,841400000.0
2009-07-23 14:10:00,155.735,155.815,155.695,155.76,735600000.0
2009-07-23 14:15:00,155.765,155.845,155.74,155.84,1050800000.0
2009-07-23 14:20:00,155.84,155.865,155.75,155.82,1001800000.0
2009-07-23 14:25:00,155.8,155.815,155.69,155.72,1270599999.0
2009-07-23 14:30:00,155.72,155.98,155.705,155.705,2018000000.0
2009-07-23 14:35:00,155.68,155.805,155.61,155.775,1996600000.0
2009-07-23 14:40:00,155.77,155.91,155.765,155.83,1715800001.0
2009-07-23 14:45:00,155.825,155.86,155.705,155.74,1046200001.0
2009-07-23 14:50:00,155.735,155.785,155.665,155.695,1412400000.0
2009-07-23 14:55:00,155.7,155.87,155.615,155.68,1305400000.0
2009-07-23 15:00:00,155.69,155.79,155.595,155.625,1549000000.0
2009-07-23 15:05:00,155.62,155.625,155.46,155.525,1793400001.0
2009-07-23 15:10:00,155.525,155.57,155.46,155.475,1351200000.0
2009-07-23 15:15:00,155.47,155.63,155.47,155.62,1416999999.0
2009-07-23 15:20:00,155.62,155.705,155.53,155.705,1345400000.0
2009-07-23 15:25:00,155.705,155.725,155.56,155.645,1758200002.0
2009-07-23 15:30:00,155.645,155.92,155.555,155.905,1744699999.0
2009-07-23 15:35:00,155.91,156.05,155.785,156.03,1937800000.0
2009-07-23 15:40:00,156.03,156.195,155.97,156.01,1705400001.0
2009-07-23 15:45:00,156.01,156.36,156.01,156.295,2234099997.0
2009-07-23 15:50:00,156.285,156.345,156.18,156.2,1634600000.0
2009-07-23 15:55:00,156.195,156.46,156.195,156.435,1999400000.0
2009-07-23 16:00:00,156.41,156.525,156.35,156.405,2071700000.0
2009-07-23 16:05:00,156.39,156.61,156.385,156.6,1884100000.0
2009-07-23 16:10:00,156.595,156.885,156.59,156.625,1948900000.0
2009-07-23 16:15:00,156.615,156.955,156.595,156.875,1864300001.0
2009-07-23 16:20:00,156.87,156.98,156.615,156.625,1882500000.0
2009-07-23 16:25:00,156.62,156.75,156.57,156.575,1543600000.0
2009-07-23 16:30:00,156.575,156.975,156.575,156.855,1786400000.0
2009-07-23 16:35:00,156.855,157.005,156.835,156.92,2139600000.0
2009-07-23 16:40:00,156.91,156.975,156.795,156.805,1614800000.0
2009-07-23 16:45:00,156.8,156.91,156.62,156.655,1575000001.0
2009-07-23 16:50:00,156.655,156.655,156.48,156.525,1770500000.0
2009-07-23 16:55:00,156.54,156.775,156.52,156.725,1613000000.0
2009-07-23 17:00:00,156.73,156.945,156.715,156.895,1869400000.0
2009-07-23 17:05:00,156.895,156.965,156.78,156.825,2376800002.0
2009-07-23 17:10:00,156.825,157.07,156.805,156.995,1548900000.0
2009-07-23 17:15:00,156.995,157.14,156.895,156.955,2086199999.0
2009-07-23 17:20:00,156.955,157.145,156.945,157.13,1694400000.0
2009-07-23 17:25:00,157.13,157.27,157.115,157.2,1599800000.0
2009-07-23 17:30:00,157.195,157.195,157.0,157.135,1900800003.0
2009-07-23 17:35:00,157.14,157.145,156.96,157.025,2218799999.0
2009-07-23 17:40:00,157.02,157.03,156.88,156.89,1496900001.0
2009-07-23 17:45:00,156.89,157.065,156.89,157.055,1843200000.0
2009-07-23 17:50:00,157.055,157.09,156.94,156.975,1490600002.0
2009-07-23 17:55:00,156.975,156.975,156.82,156.92,1062800000.0
2009-07-23 18:00:00,156.915,157.025,156.905,156.94,862800000.0
2009-07-23 18:05:00,156.94,156.995,156.895,156.995,1037400000.0
2009-07-23 18:10:00,156.995,157.05,156.865,156.935,1215600000.0
2009-07-23 18:15:00,156.925,157.125,156.925,157.115,1264400000.0
2009-07-23 18:20:00,157.115,157.145,157.01,157.145,1168200000.0
2009-07-23 18:25:00,157.145,157.145,157.06,157.075,1021600000.0
2009-07-23 18:30:00,157.075,157.195,157.045,157.185,1154800000.0
2009-07-23 18:35:00,157.185,157.225,157.125,157.18,1043200000.0
2009-07-23 18:40:00,157.17,157.185,157.08,157.125,469400000.0
2009-07-23 18:45:00,157.12,157.36,157.095,157.36,1294300000.0
2009-07-23 18:50:00,157.37,157.395,157.165,157.19,1509300000.0
2009-07-23 18:55:00,157.185,157.37,157.15,157.15,1218200000.0
2009-07-23 19:00:00,157.145,157.26,157.13,157.225,953000000.0
2009-07-23 19:05:00,157.23,157.23,157.01,157.03,1125600001.0
2009-07-23 19:10:00,157.03,157.08,156.93,156.98,890400000.0
2009-07-23 19:15:00,156.955,156.955,156.745,156.95,1431800000.0
2009-07-23 19:20:00,156.955,157.345,156.95,157.28,1832199999.0
2009-07-23 19:25:00,157.28,157.395,157.235,157.26,1214400000.0
2009-07-23 19:30:00,157.26,157.345,157.21,157.345,949800000.0
2009-07-23 19:35:00,157.345,157.625,157.345,157.585,1278100000.0
2009-07-23 19:40:00,157.575,157.585,157.38,157.38,1126800000.0
2009-07-23 19:45:00,157.38,157.485,157.335,157.425,1585000000.0
2009-07-23 19:50:00,157.43,157.48,157.21,157.21,1703800002.0
2009-07-23 19:55:00,157.235,157.245,157.065,157.07,1842800004.0
2009-07-23 20:00:00,157.07,157.23,157.045,157.11,1250200000.0
2009-07-23 20:05:00,157.11,157.15,157.035,157.075,1399200000.0
2009-07-23 20:10:00,157.075,157.16,157.075,157.145,981000002.0
2009-07-23 20:15:00,157.145,157.3,157.145,157.3,952000003.0
2009-07-23 20:20:00,157.305,157.39,157.19,157.2,1155600003.0
2009-07-23 20:25:00,157.215,157.23,157.16,157.16,697400001.0
2009-07-23 20:30:00,157.165,157.175,156.99,156.99,792000001.0
2009-07-23 20:35:00,156.98,157.015,156.93,157.015,938400000.0
2009-07-23 20:40:00,157.015,157.135,157.015,157.085,685000000.0
2009-07-23 20:45:00,157.085,157.16,157.08,157.13,1035200001.0
2009-07-23 20:50:00,157.125,157.17,157.08,157.145,929200001.0
2009-07-23 20:55:00,157.145,157.175,157.1,157.15,847800000.0
2009-07-23 21:00:00,157.135,157.245,157.135,157.24,539600000.0
2009-07-23 21:05:00,157.235,157.29,157.23,157.23,1116800001.0
2009-07-23 21:10:00,157.23,157.31,157.23,157.3,641600000.0
2009-07-23 21:15:00,157.3,157.3,157.225,157.235,784200000.0
2009-07-23 21:20:00,157.245,157.255,157.215,157.245,1070000002.0
2009-07-23 21:25:00,157.25,157.25,157.21,157.21,730600000.0
2009-07-23 21:30:00,157.21,157.25,157.18,157.19,1293799999.0
2009-07-23 21:35:00,157.19,157.225,157.18,157.205,836000002.0
2009-07-23 21:40:00,157.205,157.22,157.18,157.21,1020400004.0
2009-07-23 21:45:00,157.21,157.21,157.065,157.105,1149400000.0
2009-07-23 21:50:00,157.11,157.145,157.01,157.015,621400000.0
2009-07-23 21:55:00,157.015,157.02,156.925,156.965,1123200000.0
2009-07-23 22:00:00,156.965,156.975,156.82,156.82,514200000.0
2009-07-23 22:05:00,156.825,156.97,156.825,156.96,670000000.0
2009-07-23 22:10:00,156.97,156.99,156.75,156.815,765200000.0
2009-07-23 22:15:00,156.745,156.76,156.62,156.67,764000000.0
2009-07-23 22:20:00,156.675,156.76,156.415,156.47,821100000.0
2009-07-23 22:25:00,156.46,156.53,156.37,156.39,836400000.0
2009-07-23 22:30:00,156.405,156.485,156.36,156.485,743800000.0
2009-07-23 22:35:00,156.485,156.515,156.415,156.415,712000000.0
2009-07-23 22:40:00,156.425,156.43,156.355,156.41,714200000.0
2009-07-23 22:45:00,156.415,156.5,156.39,156.485,499600000.0
2009-07-23 22:50:00,156.495,156.595,156.485,156.575,294800000.0
2009-07-23 22:55:00,156.57,156.595,156.395,156.405,805800000.0
2009-07-23 23:00:00,156.42,156.495,156.37,156.49,272000000.0
2009-07-23 23:05:00,156.49,156.63,156.46,156.485,182200000.0
2009-07-23 23:10:00,156.475,156.5,156.37,156.425,181800000.0
2009-07-23 23:15:00,156.425,156.535,156.38,156.5,308000000.0
2009-07-23 23:20:00,156.5,156.505,156.39,156.5,556399999.0
2009-07-23 23:25:00,156.505,156.555,156.45,156.46,300800000.0
2009-07-23 23:30:00,156.46,156.485,156.43,156.475,190400000.0
2009-07-23 23:35:00,156.475,156.61,156.435,156.61,507800000.0
2009-07-23 23:40:00,156.605,156.65,156.565,156.65,464999998.0
2009-07-23 23:45:00,156.65,156.705,156.625,156.705,255400000.0
2009-07-23 23:50:00,156.705,156.8,156.705,156.75,83600000.0
2009-07-23 23:55:00,156.74,156.75,156.56,156.655,165200000.0
2009-07-24 00:00:00,156.62,156.68,156.555,156.63,281200000.0
2009-07-24 00:05:00,156.63,156.72,156.625,156.695,222800000.0
2009-07-24 00:10:00,156.695,156.775,156.68,156.75,165600000.0
2009-07-24 00:15:00,156.76,156.765,156.665,156.76,286600000.0
2009-07-24 00:20:00,156.76,156.81,156.755,156.8,90800000.0
2009-07-24 00:25:00,156.795,156.805,156.765,156.79,66200000.0
2009-07-24 00:30:00,156.78,156.85,156.78,156.84,102200000.0
2009-07-24 00:35:00,156.845,157.01,156.845,157.005,392699999.0
2009-07-24 00:40:00,157.005,157.18,157.005,157.115,585800000.0
2009-07-24 00:45:00,157.12,157.12,157.005,157.005,446600000.0
2009-07-24 00:50:00,157.01,157.01,156.925,156.985,371600000.0
2009-07-24 00:55:00,156.99,157.04,156.97,157.04,322200000.0
2009-07-24 01:00:00,157.04,157.08,156.985,157.01,407200000.0
2009-07-24 01:05:00,157.005,157.05,156.995,157.025,373200000.0
2009-07-24 01:10:00,157.025,157.025,156.92,156.93,460000000.0
2009-07-24 01:15:00,156.94,157.03,156.885,157.02,507200000.0
2009-07-24 01:20:00,157.02,157.05,156.955,156.96,284800000.0
2009-07-24 01:25:00,156.965,157.0,156.93,156.97,343800000.0
2009-07-24 01:30:00,156.965,157.07,156.965,157.07,305400000.0
2009-07-24 01:35:00,157.06,157.08,157.045,157.055,283800000.0
2009-07-24 01:40:00,157.05,157.055,157.005,157.03,329000000.0
2009-07-24 01:45:00,157.03,157.035,156.895,156.905,530200000.0
2009-07-24 01:50:00,156.905,156.905,156.755,156.805,854000000.0
2009-07-24 01:55:00,156.805,156.82,156.745,156.765,804200000.0
2009-07-24 02:00:00,156.765,156.78,156.64,156.65,617000000.0
2009-07-24 02:05:00,156.65,156.725,156.505,156.72,1111600000.0
2009-07-24 02:10:00,156.72,156.725,156.515,156.54,724400000.0
2009-07-24 02:15:00,156.54,156.645,156.46,156.625,895800000.0
2009-07-24 02:20:00,156.625,156.695,156.61,156.665,450200000.0
2009-07-24 02:25:00,156.655,156.69,156.58,156.68,568800000.0
2009-07-24 02:30:00,156.675,156.71,156.57,156.585,599400000.0
2009-07-24 02:35:00,156.585,156.585,156.435,156.48,1372400000.0
2009-07-24 02:40:00,156.48,156.55,156.46,156.55,590400000.0
2009-07-24 02:45:00,156.545,156.545,156.35,156.385,861000000.0
2009-07-24 02:50:00,156.385,156.42,156.33,156.36,772400000.0
2009-07-24 02:55:00,156.36,156.475,156.32,156.37,1000200000.0
2009-07-24 03:00:00,156.375,156.38,156.175,156.21,993600000.0
2009-07-24 03:05:00,156.21,156.25,156.15,156.21,871800000.0
2009-07-24 03:10:00,156.2,156.265,156.195,156.265,1094200000.0
2009-07-24 03:15:00,156.265,156.28,156.08,156.095,1148400000.0
2009-07-24 03:20:00,156.1,156.24,156.06,156.06,887400000.0
2009-07-24 03:25:00,156.055,156.065,155.955,155.985,1003200000.0
2009-07-24 03:30:00,155.99,156.035,155.955,156.005,1015800000.0
2009-07-24 03:35:00,156.015,156.135,156.01,156.075,846000000.0
2009-07-24 03:40:00,156.075,156.2,156.055,156.185,606400000.0
2009-07-24 03:45:00,156.195,156.22,156.12,156.22,597200000.0
2009-07-24 03:50:00,156.225,156.245,156.07,156.165,754800000.0
2009-07-24 03:55:00,156.16,156.24,156.1,156.175,686000000.0
2009-07-24 04:00:00,156.17,156.225,156.065,156.09,555600000.0
2009-07-24 04:05:00,156.08,156.095,156.05,156.075,669800000.0
2009-07-24 04:10:00,156.075,156.09,155.96,155.985,738200000.0
2009-07-24 04:15:00,155.99,156.13,155.985,156.1,945600000.0
2009-07-24 04:20:00,156.105,156.13,156.07,156.11,943599999.0
2009-07-24 04:25:00,156.11,156.14,156.07,156.13,1212599998.0
2009-07-24 04:30:00,156.125,156.2,156.06,156.06,833400000.0
2009-07-24 04:35:00,156.06,156.155,156.06,156.145,821600000.0
2009-07-24 04:40:00,156.145,156.18,156.07,156.11,848400000.0
2009-07-24 04:45:00,156.095,156.095,156.005,156.06,720000000.0
2009-07-24 04:50:00,156.06,156.115,156.04,156.06,611600000.0
2009-07-24 04:55:00,156.05,156.065,156.0,156.03,776400000.0
2009-07-24 05:00:00,156.03,156.13,156.025,156.105,432000000.0
2009-07-24 05:05:00,156.105,156.13,156.035,156.08,636400000.0
2009-07-24 05:10:00,156.065,156.11,155.97,156.035,691800000.0
2009-07-24 05:15:00,156.04,156.065,156.015,156.03,528400000.0
2009-07-24 05:20:00,156.015,156.07,156.0,156.045,359800000.0
2009-07-24 05:25:00,155.985,156.075,155.98,156.02,365400000.0
2009-07-24 05:30:00,156.015,156.05,155.98,156.015,489400000.0
2009-07-24 05:35:00,156.015,156.055,156.0,156.04,422000000.0
2009-07-24 05:40:00,156.04,156.095,156.0,156.085,429000000.0
2009-07-24 05:45:00,156.075,156.1,156.015,156.015,737400000.0
2009-07-24 05:50:00,156.025,156.035,155.98,156.0,742800000.0
2009-07-24 05:55:00,156.0,156.035,155.975,155.985,775600001.0
2009-07-24 06:00:00,155.985,156.13,155.985,156.125,761800000.0
2009-07-24 06:05:00,156.125,156.185,156.11,156.165,1052800000.0
2009-07-24 06:10:00,156.165,156.165,156.075,156.11,779800000.0
2009-07-24 06:15:00,156.11,156.12,156.06,156.09,923200000.0
2009-07-24 06:20:00,156.09,156.165,156.085,156.165,372000000.0
2009-07-24 06:25:00,156.175,156.195,156.16,156.16,468600000.0
2009-07-24 06:30:00,156.17,156.195,156.17,156.185,322000000.0
2009-07-24 06:35:00,156.185,156.215,156.165,156.17,634400000.0
2009-07-24 06:40:00,156.18,156.36,156.17,156.31,869800000.0
2009-07-24 06:45:00,156.295,156.345,156.225,156.34,1116000000.0
2009-07-24 06:50:00,156.34,156.34,156.27,156.31,724600000.0
2009-07-24 06:55:00,156.31,156.32,156.24,156.31,532600000.0
2009-07-24 07:00:00,156.31,156.34,156.255,156.275,354200000.0
2009-07-24 07:05:00,156.27,156.275,156.196,156.235,322800000.0
2009-07-24 07:10:00,156.235,156.325,156.22,156.31,543800001.0
2009-07-24 07:15:00,156.315,156.565,156.315,156.52,867400000.0
2009-07-24 07:20:00,156.525,156.545,156.44,156.505,643800000.0
2009-07-24 07:25:00,156.515,156.585,156.495,156.585,662800000.0
2009-07-24 07:30:00,156.59,156.6,156.515,156.525,1305800000.0
2009-07-24 07:35:00,156.525,156.565,156.51,156.52,801200000.0
2009-07-24 07:40:00,156.53,156.555,156.455,156.48,1052800001.0
2009-07-24 07:45:00,156.47,156.495,156.36,156.385,937800000.0
2009-07-24 07:50:00,156.375,156.435,156.36,156.425,653200000.0
2009-07-24 07:55:00,156.425,156.7,156.41,156.7,1074000000.0
2009-07-24 08:00:00,156.685,156.71,156.315,156.44,1364000000.0
2009-07-24 08:05:00,156.46,156.68,156.425,156.635,960400000.0
2009-07-24 08:10:00,156.645,156.655,156.515,156.545,1089000000.0
2009-07-24 08:15:00,156.545,156.615,156.535,156.575,636800000.0
2009-07-24 08:20:00,156.575,156.605,156.54,156.585,676600000.0
2009-07-24 08:25:00,156.57,156.575,156.39,156.49,801500000.0
2009-07-24 08:30:00,156.49,156.535,156.405,156.455,1232000000.0
2009-07-24 08:35:00,156.445,156.555,156.44,156.51,1344100000.0
2009-07-24 08:40:00,156.51,156.65,156.495,156.645,1319400002.0
2009-07-24 08:45:00,156.645,156.665,156.57,156.595,992199999.0
2009-07-24 08:50:00,156.595,156.625,156.55,156.57,1171799999.0
2009-07-24 08:55:00,156.565,156.69,156.53,156.675,1622000001.0
2009-07-24 09:00:00,156.675,156.685,156.555,156.555,1273800001.0
2009-07-24 09:05:00,156.55,156.585,156.44,156.485,1214200000.0
2009-07-24 09:10:00,156.485,156.51,156.295,156.44,1849800001.0
2009-07-24 09:15:00,156.445,156.56,156.385,156.56,1711000000.0
2009-07-24 09:20:00,156.56,156.64,156.52,156.635,1199100000.0
2009-07-24 09:25:00,156.635,156.695,156.595,156.67,1447000001.0
2009-07-24 09:30:00,156.665,156.865,156.665,156.805,1643400000.0
2009-07-24 09:35:00,156.805,156.865,156.73,156.73,1306800000.0
2009-07-24 09:40:00,156.72,156.82,156.67,156.79,1350800000.0
2009-07-24 09:45:00,156.79,156.815,156.7,156.78,1688000001.0
2009-07-24 09:50:00,156.78,156.795,156.69,156.735,1737600000.0
2009-07-24 09:55:00,156.73,156.74,156.65,156.65,1771200000.0
2009-07-24 10:00:00,156.66,156.73,156.555,156.57,2022600000.0
2009-07-24 10:05:00,156.57,156.675,156.51,156.61,1681600000.0
2009-07-24 10:10:00,156.615,156.8,156.605,156.75,1697999999.0
2009-07-24 10:15:00,156.75,156.81,156.62,156.805,1518400000.0
2009-07-24 10:20:00,156.78,156.81,156.6,156.655,2166599999.0
2009-07-24 10:25:00,156.655,156.865,156.655,156.835,1846200001.0
2009-07-24 10:30:00,156.83,156.83,156.295,156.49,2107500000.0
2009-07-24 10:35:00,156.465,156.495,156.36,156.4,1850199999.0
2009-07-24 10:40:00,156.4,156.405,156.25,156.34,1910000000.0
2009-07-24 10:45:00,156.34,156.385,156.1,156.115,1796000000.0
2009-07-24 10:50:00,156.115,156.125,155.835,155.89,1953200000.0
2009-07-24 10:55:00,155.89,156.07,155.84,156.0,1667400000.0
2009-07-24 11:00:00,156.0,156.02,155.85,155.95,1925600002.0
2009-07-24 11:05:00,155.95,155.99,155.86,155.99,1802600001.0
2009-07-24 11:10:00,155.99,156.25,155.965,156.245,1728200000.0
2009-07-24 11:15:00,156.26,156.305,156.2,156.235,1481800000.0
2009-07-24 11:20:00,156.23,156.27,156.15,156.165,1435199999.0
2009-07-24 11:25:00,156.165,156.215,156.045,156.055,1409400000.0
2009-07-24 11:30:00,156.05,156.1,155.955,156.02,1220400000.0
2009-07-24 11:35:00,156.02,156.055,155.955,155.975,1675600000.0
2009-07-24 11:40:00,155.97,156.065,155.935,156.05,1064800000.0
2009-07-24 11:45:00,156.06,156.145,156.01,156.145,1253800000.0
2009-07-24 11:50:00,156.145,156.31,156.12,156.165,1657800000.0
2009-07-24 11:55:00,156.165,156.205,156.065,156.07,1141600000.0
2009-07-24 12:00:00,156.08,156.185,156.06,156.115,985200000.0
2009-07-24 12:05:00,156.115,156.15,156.04,156.055,1462400000.0
2009-07-24 12:10:00,156.06,156.1,156.05,156.05,1318400000.0
2009-07-24 12:15:00,156.065,156.235,156.045,156.155,1562000000.0
2009-07-24 12:20:00,156.16,156.205,156.085,156.145,1455400001.0
2009-07-24 12:25:00,156.15,156.29,156.14,156.24,1795400000.0
2009-07-24 12:30:00,156.245,156.245,156.095,156.155,1564000002.0
2009-07-24 12:35:00,156.155,156.215,156.115,156.165,967400000.0
2009-07-24 12:40:00,156.165,156.29,156.12,156.23,1102800000.0
2009-07-24 12:45:00,156.235,156.235,156.11,156.16,904000000.0
2009-07-24 12:50:00,156.155,156.25,156.15,156.185,857200000.0
2009-07-24 12:55:00,156.185,156.23,156.125,156.195,995600000.0
2009-07-24 13:00:00,156.19,156.285,156.105,156.245,1107200000.0
2009-07-24 13:05:00,156.245,156.245,156.09,156.105,1059400000.0
2009-07-24 13:10:00,156.11,156.17,155.965,156.015,1011800000.0
2009-07-24 13:15:00,156.025,156.11,155.985,156.03,1213400000.0
2009-07-24 13:20:00,156.025,156.065,155.915,155.935,1445400000.0
2009-07-24 13:25:00,155.935,156.01,155.925,155.98,1052200000.0
2009-07-24 13:30:00,155.98,156.115,155.95,156.05,1335400000.0
2009-07-24 13:35:00,156.045,156.08,155.95,155.96,1483000000.0
2009-07-24 13:40:00,155.95,155.96,155.855,155.855,1682599998.0
2009-07-24 13:45:00,155.86,156.02,155.86,155.965,1098600000.0
2009-07-24 13:50:00,155.965,156.1,155.96,156.05,1056799999.0
2009-07-24 13:55:00,156.045,156.085,155.88,155.89,1303200000.0
2009-07-24 14:00:00,155.89,155.93,155.705,155.765,1689600000.0
2009-07-24 14:05:00,155.76,155.77,155.55,155.6,1677000000.0
2009-07-24 14:10:00,155.6,155.7,155.6,155.63,1349600000.0
2009-07-24 14:15:00,155.63,155.695,155.515,155.515,1837600000.0
2009-07-24 14:20:00,155.53,155.605,155.51,155.605,1671600001.0
2009-07-24 14:25:00,155.605,155.615,155.415,155.465,1400400000.0
2009-07-24 14:30:00,155.465,155.7,155.375,155.695,1562000000.0
2009-07-24 14:35:00,155.685,155.81,155.635,155.795,1322000001.0
2009-07-24 14:40:00,155.805,155.805,155.615,155.655,1519000000.0
2009-07-24 14:45:00,155.67,155.685,155.57,155.575,1064800000.0
2009-07-24 14:50:00,155.575,155.62,155.535,155.59,1264400000.0
2009-07-24 14:55:00,155.59,155.67,155.565,155.615,1248400001.0
2009-07-24 15:00:00,155.615,155.94,155.605,155.915,1568000000.0
2009-07-24 15:05:00,155.92,155.955,155.805,155.9,1919600001.0
2009-07-24 15:10:00,155.905,155.99,155.86,155.965,1409200000.0
2009-07-24 15:15:00,155.965,156.0,155.875,155.895,1772400000.0
2009-07-24 15:20:00,155.9,155.925,155.795,155.89,1563400000.0
2009-07-24 15:25:00,155.885,155.985,155.84,155.96,1375600000.0
2009-07-24 15:30:00,155.975,155.975,155.8,155.845,2131400000.0
2009-07-24 15:35:00,155.845,155.89,155.665,155.735,1662900000.0
2009-07-24 15:40:00,155.735,156.085,155.735,156.025,1825000000.0
2009-07-24 15:45:00,156.03,156.115,155.865,155.87,1326800000.0
2009-07-24 15:50:00,155.87,155.99,155.825,155.94,1713000000.0
2009-07-24 15:55:00,155.945,155.995,155.705,155.755,1870100000.0
2009-07-24 16:00:00,155.77,155.795,155.6,155.69,1817000001.0
2009-07-24 16:05:00,155.7,155.79,155.64,155.645,1479999999.0
2009-07-24 16:10:00,155.65,155.835,155.62,155.66,1363000000.0
2009-07-24 16:15:00,155.66,155.785,155.625,155.655,1642000000.0
2009-07-24 16:20:00,155.655,155.76,155.62,155.72,1488800000.0
2009-07-24 16:25:00,155.69,155.805,155.67,155.79,1303700000.0
2009-07-24 16:30:00,155.8,155.86,155.715,155.81,1552799999.0
2009-07-24 16:35:00,155.81,155.845,155.6,155.64,1784399999.0
2009-07-24 16:40:00,155.64,155.72,155.6,155.65,1636400000.0
2009-07-24 16:45:00,155.63,155.775,155.505,155.725,1489600000.0
2009-07-24 16:50:00,155.705,155.705,155.48,155.525,1300000000.0
2009-07-24 16:55:00,155.525,155.545,155.425,155.435,1718200000.0
2009-07-24 17:00:00,155.43,155.485,155.365,155.475,1333400000.0
2009-07-24 17:05:00,155.48,155.525,155.41,155.52,1034200001.0
2009-07-24 17:10:00,155.53,155.72,155.475,155.64,1185800000.0
2009-07-24 17:15:00,155.655,155.72,155.62,155.685,1172800000.0
2009-07-24 17:20:00,155.685,155.775,155.665,155.705,1586400000.0
2009-07-24 17:25:00,155.705,155.765,155.63,155.695,1580600000.0
2009-07-24 17:30:00,155.7,155.775,155.64,155.71,924200000.0
2009-07-24 17:35:00,155.72,155.785,155.71,155.73,901800002.0
2009-07-24 17:40:00,155.73,155.73,155.595,155.61,884000000.0
2009-07-24 17:45:00,155.61,155.61,155.5,155.55,1029600000.0
2009-07-24 17:50:00,155.57,155.64,155.52,155.625,1092400001.0
2009-07-24 17:55:00,155.63,155.87,155.61,155.87,1208000000.0
2009-07-24 18:00:00,155.865,155.865,155.69,155.715,902400000.0
2009-07-24 18:05:00,155.715,155.795,155.7,155.795,836600000.0
2009-07-24 18:10:00,155.79,155.85,155.73,155.79,920600000.0
2009-07-24 18:15:00,155.79,155.82,155.76,155.765,760000000.0
2009-07-24 18:20:00,155.755,155.79,155.7,155.78,1072000000.0
2009-07-24 18:25:00,155.77,155.785,155.715,155.75,591200000.0
2009-07-24 18:30:00,155.75,155.79,155.705,155.72,434000000.0
2009-07-24 18:35:00,155.72,155.765,155.695,155.76,674800000.0
2009-07-24 18:40:00,155.76,155.81,155.71,155.72,906200000.0
2009-07-24 18:45:00,155.72,155.81,155.715,155.775,825200000.0
2009-07-24 18:50:00,155.775,155.86,155.775,155.84,1231400001.0
2009-07-24 18:55:00,155.84,155.86,155.79,155.84,758000000.0
2009-07-24 19:00:00,155.84,155.875,155.8,155.835,588000000.0
2009-07-24 19:05:00,155.845,155.885,155.82,155.87,601400000.0
2009-07-24 19:10:00,155.885,155.9,155.82,155.83,713400000.0
2009-07-24 19:15:00,155.83,155.98,155.83,155.945,799200000.0
2009-07-24 19:20:00,155.945,155.95,155.85,155.91,656000000.0
2009-07-24 19:25:00,155.91,155.965,155.9,155.935,553000000.0
2009-07-24 19:30:00,155.965,156.095,155.945,155.96,1441600001.0
2009-07-24 19:35:00,155.955,156.045,155.935,156.045,709400000.0
2009-07-24 19:40:00,156.045,156.045,155.895,155.905,939200000.0
2009-07-24 19:45:00,155.9,156.005,155.9,155.99,639000000.0
2009-07-24 19:50:00,156.01,156.01,155.93,155.935,714800000.0
2009-07-24 19:55:00,155.93,155.94,155.915,155.925,486200000.0
2009-07-24 20:00:00,155.925,155.975,155.91,155.935,676600000.0
2009-07-24 20:05:00,155.945,155.955,155.91,155.925,410600000.0
2009-07-24 20:10:00,155.915,155.93,155.815,155.83,428100000.0
2009-07-24 20:15:00,155.825,155.855,155.74,155.74,761400000.0
2009-07-24 20:20:00,155.74,155.755,155.655,155.675,739600000.0
2009-07-24 20:25:00,155.675,155.755,155.645,155.745,346000000.0
2009-07-24 20:30:00,155.73,155.73,155.675,155.685,312200000.0
2009-07-24 20:35:00,155.685,155.69,155.62,155.67,456000000.0
2009-07-24 20:40:00,155.675,155.675,155.605,155.675,340400000.0
2009-07-24 20:45:00,155.675,155.735,155.665,155.67,744000000.0
2009-07-24 20:50:00,155.67,155.675,155.595,155.66,665200000.0
2009-07-24 20:55:00,155.66,155.67,155.58,155.655,766400000.0
2009-07-24 21:00:00,155.655,155.665,155.6,155.64,433200000.0
2009-07-24 21:05:00,155.635,155.64,155.605,155.63,972000000.0
2009-07-24 21:10:00,155.63,155.665,155.62,155.62,553800000.0
2009-07-24 21:15:00,155.63,155.64,155.59,155.615,504400000.0
2009-07-24 21:20:00,155.615,155.66,155.595,155.66,431200000.0
2009-07-24 21:25:00,155.66,155.69,155.61,155.64,614800000.0
2009-07-24 21:30:00,155.64,155.645,155.525,155.525,1072400000.0
2009-07-24 21:35:00,155.515,155.565,155.505,155.53,421999999.0
2009-07-24 21:40:00,155.53,155.575,155.5,155.55,379400000.0
2009-07-24 21:45:00,155.545,155.635,155.53,155.61,429400000.0
2009-07-24 21:50:00,155.61,155.67,155.58,155.605,1089999999.0
2009-07-24 21:55:00,155.605,155.685,155.6,155.655,588400000.0
2009-07-24 22:00:00,155.655,155.69,155.625,155.665,659200001.0
2009-07-24 22:05:00,155.68,155.805,155.645,155.77,1073600003.0
2009-07-24 22:10:00,155.765,155.795,155.705,155.78,770000000.0
2009-07-24 22:15:00,155.78,155.78,155.74,155.775,556000001.0
2009-07-24 22:20:00,155.77,155.77,155.725,155.74,368200000.0
2009-07-24 22:25:00,155.73,155.735,155.69,155.72,214800000.0
2009-07-24 22:30:00,155.725,155.735,155.7,155.705,192000000.0
2009-07-24 22:35:00,155.73,155.775,155.72,155.77,319399999.0
2009-07-24 22:40:00,155.77,155.88,155.76,155.84,382000000.0
2009-07-24 22:45:00,155.84,155.915,155.8,155.86,518400000.0
2009-07-24 22:50:00,155.86,155.915,155.79,155.825,296000000.0
2009-07-24 22:55:00,155.83,155.88,155.65,155.67,498400000.0
2009-07-26 23:00:00,155.76,156.195,155.755,156.19,266200000.0
2009-07-26 23:05:00,156.195,156.215,156.167,156.195,158800000.0
2009-07-26 23:10:00,156.2,156.225,156.155,156.195,36400000.0
2009-07-26 23:15:00,156.185,156.185,156.097,156.115,173400000.0
2009-07-26 23:20:00,156.12,156.12,156.05,156.06,26800000.0
2009-07-26 23:25:00,156.06,156.095,156.06,156.095,23800000.0
2009-07-26 23:30:00,156.1,156.11,155.71,155.765,179000000.0
2009-07-26 23:35:00,155.765,155.765,155.71,155.72,93200000.0
2009-07-26 23:40:00,155.72,155.725,155.655,155.67,66600000.0
2009-07-26 23:45:00,155.675,155.925,155.675,155.875,47800000.0
2009-07-26 23:50:00,155.875,155.875,155.715,155.79,25400000.0
2009-07-26 23:55:00,155.795,155.865,155.775,155.83,46200000.0
2009-07-27 00:00:00,155.785,155.95,155.785,155.885,189800000.0
2009-07-27 00:05:00,155.885,155.965,155.675,155.745,315500000.0
2009-07-27 00:10:00,155.745,155.755,155.64,155.69,148600000.0
2009-07-27 00:15:00,155.68,155.75,155.67,155.75,93000000.0
2009-07-27 00:20:00,155.755,155.755,155.72,155.75,55400000.0
2009-07-27 00:25:00,155.735,155.785,155.73,155.75,75800000.0
2009-07-27 00:30:00,155.745,155.78,155.606,155.626,341000000.0
2009-07-27 00:35:00,155.67,155.695,155.655,155.695,38600000.0
2009-07-27 00:40:00,155.69,155.725,155.63,155.655,212000000.0
2009-07-27 00:45:00,155.64,155.64,155.535,155.555,208400000.0
2009-07-27 00:50:00,155.555,155.62,155.54,155.58,285000000.0
2009-07-27 00:55:00,155.585,155.66,155.58,155.66,205200000.0
2009-07-27 01:00:00,155.66,155.69,155.655,155.69,92400000.0
2009-07-27 01:05:00,155.69,155.69,155.635,155.645,158000000.0
2009-07-27 01:10:00,155.645,155.65,155.535,155.545,394000000.0
2009-07-27 01:15:00,155.545,155.555,155.43,155.462,522800000.0
2009-07-27 01:20:00,155.49,155.53,155.465,155.53,291000000.0
2009-07-27 01:25:00,155.535,155.535,155.445,155.49,342600000.0
2009-07-27 01:30:00,155.495,155.525,155.495,155.505,174800000.0
2009-07-27 01:35:00,155.51,155.645,155.505,155.635,282400000.0
2009-07-27 01:40:00,155.64,155.67,155.565,155.57,342800000.0
2009-07-27 01:45:00,155.555,155.555,155.425,155.435,432400000.0
2009-07-27 01:50:00,155.43,155.515,155.425,155.505,420400000.0
2009-07-27 01:55:00,155.505,155.505,155.39,155.41,314400000.0
2009-07-27 02:00:00,155.41,155.455,155.275,155.335,1133000000.0
2009-07-27 02:05:00,155.345,155.385,155.16,155.32,1230400000.0
2009-07-27 02:10:00,155.34,155.36,155.205,155.215,900600000.0
2009-07-27 02:15:00,155.215,155.33,155.205,155.295,930400000.0
2009-07-27 02:20:00,155.31,155.49,155.285,155.49,705200000.0
2009-07-27 02:25:00,155.48,155.595,155.48,155.55,541000000.0
2009-07-27 02:30:00,155.55,155.63,155.515,155.63,628800000.0
2009-07-27 02:35:00,155.63,155.645,155.57,155.625,869400000.0
2009-07-27 02:40:00,155.63,155.775,155.615,155.765,901600000.0
2009-07-27 02:45:00,155.755,155.81,155.71,155.81,740600000.0
2009-07-27 02:50:00,155.815,155.825,155.73,155.73,937400000.0
2009-07-27 02:55:00,155.705,155.765,155.61,155.66,1162200000.0
2009-07-27 03:00:00,155.66,155.87,155.645,155.87,965000000.0
2009-07-27 03:05:00,155.865,155.995,155.785,155.99,1170000000.0
2009-07-27 03:10:00,155.98,155.985,155.87,155.905,829799999.0
2009-07-27 03:15:00,155.905,155.925,155.805,155.84,812800000.0
2009-07-27 03:20:00,155.82,155.84,155.725,155.8,519600001.0
2009-07-27 03:25:00,155.8,155.815,155.74,155.74,296600000.0
2009-07-27 03:30:00,155.735,155.735,155.62,155.68,803400000.0
2009-07-27 03:35:00,155.68,155.79,155.63,155.77,754400000.0
2009-07-27 03:40:00,155.775,155.825,155.76,155.765,601400000.0
2009-07-27 03:45:00,155.775,155.81,155.745,155.805,485200000.0
2009-07-27 03:50:00,155.81,155.81,155.66,155.705,738599999.0
2009-07-27 03:55:00,155.715,155.76,155.7,155.705,403200000.0
2009-07-27 04:00:00,155.71,155.75,155.645,155.66,885200000.0
2009-07-27 04:05:00,155.65,155.66,155.545,155.61,800200000.0
2009-07-27 04:10:00,155.6,155.625,155.545,155.61,642200000.0
2009-07-27 04:15:00,155.615,155.72,155.59,155.66,754600000.0
2009-07-27 04:20:00,155.645,155.66,155.62,155.63,486200001.0
2009-07-27 04:25:00,155.587,155.665,155.551,155.645,355000000.0
2009-07-27 04:30:00,155.645,155.705,155.645,155.685,537800000.0
2009-07-27 04:35:00,155.675,155.695,155.65,155.675,430199999.0
2009-07-27 04:40:00,155.685,155.685,155.61,155.64,483000000.0
2009-07-27 04:45:00,155.64,155.67,155.62,155.62,211600000.0
2009-07-27 04:50:00,155.62,155.675,155.61,155.665,200400000.0
2009-07-27 04:55:00,155.665,155.755,155.66,155.755,400400000.0
2009-07-27 05:00:00,155.76,155.855,155.75,155.8,550200000.0
2009-07-27 05:05:00,155.8,155.84,155.775,155.79,552600001.0
2009-07-27 05:10:00,155.79,155.845,155.775,155.78,588800000.0
2009-07-27 05:15:00,155.79,155.79,155.76,155.765,257600000.0
2009-07-27 05:20:00,155.755,155.855,155.755,155.835,552200002.0
2009-07-27 05:25:00,155.84,155.915,155.83,155.875,886200003.0
2009-07-27 05:30:00,155.865,155.9,155.825,155.885,500400000.0
2009-07-27 05:35:00,155.875,156.0,155.875,156.0,644200000.0
2009-07-27 05:40:00,155.985,156.155,155.975,156.04,1322800000.0
2009-07-27 05:45:00,156.035,156.09,155.945,155.97,668000000.0
2009-07-27 05:50:00,155.97,156.115,155.935,156.08,773600000.0
2009-07-27 05:55:00,156.08,156.09,156.03,156.065,487200000.0
2009-07-27 06:00:00,156.065,156.14,155.985,156.02,612800000.0
2009-07-27 06:05:00,156.02,156.035,155.895,156.03,641800000.0
2009-07-27 06:10:00,156.01,156.01,155.935,155.94,322600000.0
2009-07-27 06:15:00,155.935,155.955,155.875,155.93,633400000.0
2009-07-27 06:20:00,155.925,156.045,155.925,155.99,579000000.0
2009-07-27 06:25:00,155.99,155.99,155.95,155.985,302200000.0
2009-07-27 06:30:00,155.985,155.985,155.908,155.97,235000000.0
2009-07-27 06:35:00,155.96,155.965,155.895,155.92,599000000.0
2009-07-27 06:40:00,155.92,155.92,155.9,155.9,81000000.0
2009-07-27 06:45:00,155.9,155.9,155.85,155.85,549200000.0
2009-07-27 06:50:00,155.855,155.92,155.84,155.905,346600000.0
2009-07-27 06:55:00,155.92,155.99,155.91,155.99,531100000.0
2009-07-27 07:00:00,155.99,156.005,155.96,155.965,594400000.0
2009-07-27 07:05:00,155.965,156.06,155.955,156.05,623400000.0
2009-07-27 07:10:00,156.05,156.08,156.01,156.055,429600000.0
2009-07-27 07:15:00,156.045,156.045,155.91,155.96,418000000.0
2009-07-27 07:20:00,155.93,155.985,155.915,155.975,255000000.0
2009-07-27 07:25:00,155.975,156.04,155.955,156.04,445600000.0
2009-07-27 07:30:00,156.04,156.045,155.835,155.85,692000000.0
2009-07-27 07:35:00,155.85,156.025,155.85,155.97,1067600000.0
2009-07-27 07:40:00,155.96,155.98,155.885,155.94,774000000.0
2009-07-27 07:45:00,155.94,155.98,155.905,155.965,612800000.0
2009-07-27 07:50:00,155.955,156.055,155.955,156.005,599600000.0
2009-07-27 07:55:00,156.005,156.26,156.005,156.23,796800000.0
2009-07-27 08:00:00,156.23,156.39,156.16,156.35,1160400000.0
2009-07-27 08:05:00,156.34,156.505,156.33,156.345,1336800000.0
2009-07-27 08:10:00,156.35,156.43,156.255,156.26,971400000.0
2009-07-27 08:15:00,156.265,156.335,156.195,156.205,968400000.0
2009-07-27 08:20:00,156.2,156.4,156.185,156.34,1099000000.0
2009-07-27 08:25:00,156.34,156.435,156.275,156.39,1508400000.0
2009-07-27 08:30:00,156.375,156.515,156.365,156.49,1766400000.0
2009-07-27 08:35:00,156.49,156.52,156.355,156.5,2202000002.0
2009-07-27 08:40:00,156.5,156.525,156.375,156.375,2092200001.0
2009-07-27 08:45:00,156.375,156.54,156.37,156.515,2221399999.0
2009-07-27 08:50:00,156.515,156.67,156.485,156.67,1743800000.0
2009-07-27 08:55:00,156.66,156.835,156.61,156.61,2371000000.0
2009-07-27 09:00:00,156.61,156.74,156.565,156.7,2110800001.0
2009-07-27 09:05:00,156.7,156.735,156.62,156.63,2083700002.0
2009-07-27 09:10:00,156.605,156.91,156.605,156.645,2281400002.0
2009-07-27 09:15:00,156.645,156.695,156.38,156.515,1960200000.0
2009-07-27 09:20:00,156.52,156.525,156.305,156.35,1805200000.0
2009-07-27 09:25:00,156.35,156.4,156.21,156.395,1923300000.0
2009-07-27 09:30:00,156.4,156.405,156.27,156.34,1211400000.0
2009-07-27 09:35:00,156.34,156.41,156.245,156.25,1833199999.0
2009-07-27 09:40:00,156.25,156.29,156.155,156.195,2326599998.0
2009-07-27 09:45:00,156.195,156.41,156.16,156.41,1940000000.0
2009-07-27 09:50:00,156.41,156.59,156.16,156.225,2696800000.0
2009-07-27 09:55:00,156.225,156.31,156.2,156.2,1555800000.0
2009-07-27 10:00:00,156.22,156.375,156.19,156.375,1541000000.0
2009-07-27 10:05:00,156.39,156.465,156.335,156.345,2350400003.0
2009-07-27 10:10:00,156.335,156.39,156.295,156.35,1931400000.0
2009-07-27 10:15:00,156.365,156.48,156.365,156.43,1363600001.0
2009-07-27 10:20:00,156.43,156.495,156.355,156.49,1470200000.0
2009-07-27 10:25:00,156.49,156.52,156.245,156.355,2308600000.0
2009-07-27 10:30:00,156.345,156.5,156.325,156.415,1491600000.0
2009-07-27 10:35:00,156.41,156.455,156.335,156.385,1622400000.0
2009-07-27 10:40:00,156.385,156.54,156.37,156.535,1239200000.0
2009-07-27 10:45:00,156.535,156.6,156.495,156.565,1444000000.0
2009-07-27 10:50:00,156.57,156.825,156.54,156.76,2076700000.0
2009-07-27 10:55:00,156.76,156.775,156.64,156.675,1590200000.0
2009-07-27 11:00:00,156.665,156.865,156.61,156.615,1476600000.0
2009-07-27 11:05:00,156.615,156.615,156.435,156.47,1545200000.0
2009-07-27 11:10:00,156.475,156.575,156.44,156.56,1156800000.0
2009-07-27 11:15:00,156.575,156.615,156.47,156.525,1478199999.0
2009-07-27 11:20:00,156.52,156.665,156.52,156.65,1389800000.0
2009-07-27 11:25:00,156.645,156.68,156.525,156.565,1333800000.0
2009-07-27 11:30:00,156.56,156.71,156.55,156.7,1562400000.0
2009-07-27 11:35:00,156.695,156.74,156.655,156.675,1257200000.0
2009-07-27 11:40:00,156.675,156.725,156.66,156.66,1093000000.0
2009-07-27 11:45:00,156.665,156.83,156.65,156.745,1772800000.0
2009-07-27 11:50:00,156.755,156.87,156.755,156.785,1439400000.0
2009-07-27 11:55:00,156.785,156.795,156.57,156.685,2028800003.0
2009-07-27 12:00:00,156.685,156.76,156.62,156.64,1626200002.0
2009-07-27 12:05:00,156.635,156.635,156.54,156.625,1462999999.0
2009-07-27 12:10:00,156.605,156.7,156.595,156.625,1534400000.0
2009-07-27 12:15:00,156.62,156.635,156.485,156.615,1733600001.0
2009-07-27 12:20:00,156.61,156.695,156.575,156.675,1252399998.0
2009-07-27 12:25:00,156.675,156.725,156.66,156.665,1471000004.0
2009-07-27 12:30:00,156.675,156.755,156.66,156.735,1068400000.0
2009-07-27 12:35:00,156.745,156.745,156.475,156.68,1948800000.0
2009-07-27 12:40:00,156.68,156.795,156.645,156.76,1681600000.0
2009-07-27 12:45:00,156.76,156.835,156.67,156.695,2249799999.0
2009-07-27 12:50:00,156.695,156.74,156.64,156.695,1069200000.0
2009-07-27 12:55:00,156.69,156.705,156.585,156.59,1170600000.0
2009-07-27 13:00:00,156.59,156.74,156.55,156.725,1608400000.0
2009-07-27 13:05:00,156.72,156.81,156.705,156.795,1633600000.0
2009-07-27 13:10:00,156.795,156.85,156.745,156.83,1383800000.0
2009-07-27 13:15:00,156.825,157.025,156.785,156.97,1512999999.0
2009-07-27 13:20:00,156.97,156.98,156.885,156.95,1051600000.0
2009-07-27 13:25:00,156.95,157.06,156.89,156.96,1690000000.0
2009-07-27 13:30:00,156.965,156.965,156.795,156.9,1767400000.0
2009-07-27 13:35:00,156.9,156.96,156.845,156.845,1479000000.0
2009-07-27 13:40:00,156.84,156.88,156.735,156.8,1772200001.0
2009-07-27 13:45:00,156.815,156.885,156.76,156.815,927600000.0
2009-07-27 13:50:00,156.82,156.935,156.815,156.935,1391800000.0
2009-07-27 13:55:00,156.925,156.95,156.805,156.89,1139400000.0
2009-07-27 14:00:00,156.9,156.945,156.775,156.88,1716700000.0
2009-07-27 14:05:00,156.89,156.95,156.68,156.715,2419200000.0
2009-07-27 14:10:00,156.715,156.73,156.62,156.73,2128599998.0
2009-07-27 14:15:00,156.72,156.84,156.72,156.79,1393199998.0
2009-07-27 14:20:00,156.805,156.865,156.74,156.78,1428800000.0
2009-07-27 14:25:00,156.78,156.79,156.635,156.695,1375800000.0
2009-07-27 14:30:00,156.695,156.885,156.67,156.88,2060800000.0
2009-07-27 14:35:00,156.88,157.045,156.755,157.025,1878499999.0
2009-07-27 14:40:00,157.01,157.14,156.935,157.1,2415399999.0
2009-07-27 14:45:00,157.095,157.155,156.99,157.02,2016200000.0
2009-07-27 14:50:00,157.02,157.1,156.965,156.965,1461800000.0
2009-07-27 14:55:00,156.965,157.07,156.915,156.93,1517000000.0
2009-07-27 15:00:00,156.935,157.11,156.82,156.99,1470400000.0
2009-07-27 15:05:00,156.99,157.145,156.915,157.135,1553600000.0
2009-07-27 15:10:00,157.135,157.145,157.025,157.035,1292000000.0
2009-07-27 15:15:00,157.035,157.08,156.905,156.905,1438799999.0
2009-07-27 15:20:00,156.905,156.95,156.88,156.915,1254200000.0
2009-07-27 15:25:00,156.92,156.96,156.89,156.935,1426599999.0
2009-07-27 15:30:00,156.94,157.095,156.925,157.035,2017399999.0
2009-07-27 15:35:00,157.04,157.125,156.915,157.05,1635600000.0
2009-07-27 15:40:00,157.055,157.125,156.985,157.0,1715399999.0
2009-07-27 15:45:00,157.0,157.045,156.91,156.985,2460400000.0
2009-07-27 15:50:00,156.985,157.045,156.95,156.99,1722200000.0
2009-07-27 15:55:00,156.99,157.025,156.895,156.935,2040800000.0
2009-07-27 16:00:00,156.94,157.48,156.94,157.165,2609600001.0
2009-07-27 16:05:00,157.17,157.33,157.13,157.165,2411999998.0
2009-07-27 16:10:00,157.17,157.26,156.875,157.0,2064799999.0
2009-07-27 16:15:00,157.0,157.175,156.965,156.995,2377300002.0
2009-07-27 16:20:00,156.995,157.195,156.93,157.13,1662800001.0
2009-07-27 16:25:00,157.12,157.13,157.02,157.035,1658200000.0
2009-07-27 16:30:00,157.03,157.065,156.81,156.81,2400799999.0
2009-07-27 16:35:00,156.81,156.945,156.77,156.935,1892699999.0
2009-07-27 16:40:00,156.93,156.95,156.715,156.91,1735000000.0
2009-07-27 16:45:00,156.915,157.095,156.895,157.07,2352400002.0
2009-07-27 16:50:00,157.08,157.11,156.98,157.095,1806600000.0
2009-07-27 16:55:00,157.095,157.235,156.96,157.22,1450400000.0
2009-07-27 17:00:00,157.24,157.265,157.145,157.245,2166800000.0
2009-07-27 17:05:00,157.24,157.275,157.2,157.23,2304700000.0
2009-07-27 17:10:00,157.23,157.26,157.15,157.205,1286600000.0
2009-07-27 17:15:00,157.161,157.35,157.161,157.305,1236600000.0
2009-07-27 17:20:00,157.31,157.39,157.285,157.295,1490200000.0
2009-07-27 17:25:00,157.295,157.32,157.22,157.255,1552400000.0
2009-07-27 17:30:00,157.245,157.35,157.195,157.305,1585600000.0
2009-07-27 17:35:00,157.305,157.335,157.1,157.125,1683600002.0
2009-07-27 17:40:00,157.125,157.22,157.1,157.21,1240800000.0
2009-07-27 17:45:00,157.215,157.32,157.195,157.27,1118000000.0
2009-07-27 17:50:00,157.27,157.35,157.21,157.21,1348000000.0
2009-07-27 17:55:00,157.205,157.215,157.075,157.15,1495200000.0
2009-07-27 18:00:00,157.15,157.31,157.14,157.31,1563600000.0
2009-07-27 18:05:00,157.31,157.345,157.205,157.27,1326000000.0
2009-07-27 18:10:00,157.265,157.285,157.165,157.17,585400000.0
2009-07-27 18:15:00,157.18,157.28,157.175,157.28,949800000.0
2009-07-27 18:20:00,157.29,157.3,157.17,157.245,1198800000.0
2009-07-27 18:25:00,157.255,157.255,157.15,157.205,669800000.0
2009-07-27 18:30:00,157.22,157.345,157.21,157.305,626800000.0
2009-07-27 18:35:00,157.295,157.3,157.21,157.275,567200000.0
2009-07-27 18:40:00,157.27,157.295,157.105,157.105,1170800000.0
2009-07-27 18:45:00,157.11,157.125,157.03,157.055,1117200000.0
2009-07-27 18:50:00,157.055,157.165,157.055,157.065,868800000.0
2009-07-27 18:55:00,157.06,157.135,157.02,157.13,641600000.0
2009-07-27 19:00:00,157.135,157.225,157.12,157.205,766400000.0
2009-07-27 19:05:00,157.205,157.255,157.13,157.215,766800000.0
2009-07-27 19:10:00,157.215,157.225,157.095,157.155,716200000.0
2009-07-27 19:15:00,157.16,157.165,157.02,157.02,792000000.0
2009-07-27 19:20:00,157.035,157.065,156.86,156.9,725800000.0
2009-07-27 19:25:00,156.905,156.905,156.83,156.85,677600000.0
2009-07-27 19:30:00,156.85,156.87,156.785,156.85,857600000.0
2009-07-27 19:35:00,156.85,156.98,156.835,156.98,720200000.0
2009-07-27 19:40:00,156.98,156.98,156.77,156.87,1083000000.0
2009-07-27 19:45:00,156.87,156.945,156.845,156.915,807200000.0
2009-07-27 19:50:00,156.925,156.955,156.85,156.865,970400000.0
2009-07-27 19:55:00,156.865,157.015,156.865,157.005,1381600000.0
2009-07-27 20:00:00,157.01,157.01,156.87,156.885,841000000.0
2009-07-27 20:05:00,156.89,156.9,156.82,156.89,710600000.0
2009-07-27 20:10:00,156.89,156.92,156.87,156.895,588000000.0
2009-07-27 20:15:00,156.895,156.935,156.815,156.93,631200000.0
2009-07-27 20:20:00,156.93,156.935,156.875,156.875,707999999.0
2009-07-27 20:25:00,156.87,156.88,156.8,156.865,553400000.0
2009-07-27 20:30:00,156.875,156.88,156.825,156.855,606000000.0
2009-07-27 20:35:00,156.855,156.93,156.845,156.89,810000000.0
2009-07-27 20:40:00,156.895,157.03,156.885,157.025,703200000.0
2009-07-27 20:45:00,157.01,157.045,156.99,157.04,509600000.0
2009-07-27 20:50:00,157.04,157.07,156.975,157.055,628000000.0
2009-07-27 20:55:00,157.055,157.095,156.995,157.065,892600000.0
2009-07-27 21:00:00,157.065,157.14,157.005,157.02,1097400000.0
2009-07-27 21:05:00,157.02,157.03,156.985,157.01,922000001.0
2009-07-27 21:10:00,157.01,157.03,157.0,157.02,494800000.0
2009-07-27 21:15:00,157.02,157.06,157.01,157.01,416000000.0
2009-07-27 21:20:00,157.01,157.06,156.955,157.015,744600000.0
2009-07-27 21:25:00,157.01,157.075,157.005,157.045,529200000.0
2009-07-27 21:30:00,157.05,157.085,157.035,157.05,738000001.0
2009-07-27 21:35:00,157.045,157.06,156.925,156.93,784000000.0
2009-07-27 21:40:00,156.93,156.98,156.89,156.965,1115200000.0
2009-07-27 21:45:00,156.965,156.965,156.91,156.965,657600000.0
2009-07-27 21:50:00,156.975,157.1,156.965,157.02,677600000.0
2009-07-27 21:55:00,157.02,157.04,156.965,156.985,714400000.0
2009-07-27 22:00:00,156.985,156.995,156.875,156.96,1272100002.0
2009-07-27 22:05:00,156.96,156.975,156.945,156.975,313600000.0
2009-07-27 22:10:00,156.975,157.015,156.925,157.005,273200000.0
2009-07-27 22:15:00,157.01,157.01,156.995,157.005,78400000.0
2009-07-27 22:20:00,157.015,157.03,157.005,157.025,195600000.0
2009-07-27 22:25:00,157.025,157.09,157.025,157.075,241800000.0
2009-07-27 22:30:00,157.08,157.09,157.065,157.065,82000000.0
2009-07-27 22:35:00,157.065,157.085,157.06,157.075,90800000.0
2009-07-27 22:40:00,157.085,157.085,157.045,157.055,167600000.0
2009-07-27 22:45:00,157.055,157.055,156.99,157.01,434000000.0
2009-07-27 22:50:00,157.01,157.01,156.93,156.95,303800000.0
2009-07-27 22:55:00,156.95,156.96,156.89,156.91,452800000.0
2009-07-27 23:00:00,156.905,156.915,156.83,156.9,419600000.0
2009-07-27 23:05:00,156.9,157.015,156.9,157.01,248000000.0
2009-07-27 23:10:00,156.995,157.025,156.975,157.025,284400000.0
2009-07-27 23:15:00,157.035,157.035,156.995,156.995,173000000.0
2009-07-27 23:20:00,156.995,157.005,156.96,156.98,195200000.0
2009-07-27 23:25:00,156.98,157.005,156.949,156.965,325800000.0
2009-07-27 23:30:00,157.01,157.03,156.99,157.005,208600000.0
2009-07-27 23:35:00,157.005,157.005,156.965,156.985,190600000.0
2009-07-27 23:40:00,156.953,156.985,156.926,156.985,323800000.0
2009-07-27 23:45:00,156.985,156.995,156.98,156.985,237800004.0
2009-07-27 23:50:00,156.985,157.02,156.98,157.015,307600000.0
2009-07-27 23:55:00,157.015,157.015,156.928,156.965,163800000.0
2009-07-28 00:00:00,156.97,156.97,156.92,156.92,336800000.0
2009-07-28 00:05:00,156.92,156.985,156.9,156.93,384000000.0
2009-07-28 00:10:00,156.93,156.99,156.93,156.955,295200000.0
2009-07-28 00:15:00,156.955,156.975,156.88,156.88,285800000.0
2009-07-28 00:20:00,156.89,156.95,156.84,156.895,448400000.0
2009-07-28 00:25:00,156.895,156.93,156.843,156.895,318400000.0
2009-07-28 00:30:00,156.905,156.915,156.84,156.87,206800000.0
2009-07-28 00:35:00,156.875,156.88,156.835,156.848,298600000.0
2009-07-28 00:40:00,156.88,156.88,156.81,156.84,222400000.0
2009-07-28 00:45:00,156.84,156.86,156.79,156.85,276400000.0
2009-07-28 00:50:00,156.845,156.895,156.83,156.865,168400000.0
2009-07-28 00:55:00,156.865,156.945,156.862,156.91,498400000.0
2009-07-28 01:00:00,156.91,156.95,156.815,156.87,521800000.0
2009-07-28 01:05:00,156.87,156.945,156.835,156.905,321600000.0
2009-07-28 01:10:00,156.92,156.965,156.83,156.905,383600000.0
2009-07-28 01:15:00,156.905,156.935,156.875,156.875,199200000.0
2009-07-28 01:20:00,156.88,156.905,156.82,156.885,290400000.0
2009-07-28 01:25:00,156.89,156.935,156.84,156.85,449600000.0
2009-07-28 01:30:00,156.85,156.91,156.82,156.91,259400000.0
2009-07-28 01:35:00,156.91,156.925,156.875,156.915,154400000.0
2009-07-28 01:40:00,156.915,156.955,156.915,156.95,129600000.0
2009-07-28 01:45:00,156.955,156.96,156.89,156.91,331200000.0
2009-07-28 01:50:00,156.91,156.925,156.905,156.91,119600000.0
2009-07-28 01:55:00,156.905,156.915,156.855,156.87,228800000.0
2009-07-28 02:00:00,156.86,156.86,156.775,156.815,549800000.0
2009-07-28 02:05:00,156.815,156.825,156.695,156.695,1027800000.0
2009-07-28 02:10:00,156.695,156.75,156.66,156.715,1045600000.0
2009-07-28 02:15:00,156.705,156.715,156.605,156.675,815600000.0
2009-07-28 02:20:00,156.68,156.68,156.545,156.585,962000000.0
2009-07-28 02:25:00,156.595,156.62,156.46,156.51,1771200000.0
2009-07-28 02:30:00,156.515,156.53,156.445,156.47,1043999999.0
2009-07-28 02:35:00,156.475,156.58,156.47,156.495,1021600000.0
2009-07-28 02:40:00,156.5,156.545,156.47,156.485,927400000.0
2009-07-28 02:45:00,156.485,156.515,156.47,156.495,630400000.0
2009-07-28 02:50:00,156.49,156.495,156.365,156.435,804300000.0
2009-07-28 02:55:00,156.435,156.55,156.38,156.505,1301200000.0
2009-07-28 03:00:00,156.505,156.66,156.485,156.625,1487400000.0
2009-07-28 03:05:00,156.625,156.68,156.53,156.57,996800000.0
2009-07-28 03:10:00,156.57,156.585,156.54,156.575,555400000.0
2009-07-28 03:15:00,156.575,156.585,156.485,156.49,718200000.0
2009-07-28 03:20:00,156.495,156.545,156.45,156.5,606600000.0
2009-07-28 03:25:00,156.5,156.535,156.45,156.525,951400000.0
2009-07-28 03:30:00,156.53,156.635,156.53,156.57,632000000.0
2009-07-28 03:35:00,156.57,156.61,156.555,156.595,324600000.0
2009-07-28 03:40:00,156.595,156.605,156.545,156.605,590800000.0
2009-07-28 03:45:00,156.605,156.605,156.515,156.515,218400000.0
2009-07-28 03:50:00,156.515,156.585,156.515,156.555,347800000.0
2009-07-28 03:55:00,156.55,156.585,156.51,156.55,552400000.0
2009-07-28 04:00:00,156.54,156.54,156.47,156.475,465600000.0
2009-07-28 04:05:00,156.47,156.47,156.295,156.4,854600001.0
2009-07-28 04:10:00,156.4,156.425,156.34,156.34,577400000.0
2009-07-28 04:15:00,156.335,156.405,156.295,156.31,912200000.0
2009-07-28 04:20:00,156.31,156.375,156.295,156.36,754600000.0
2009-07-28 04:25:00,156.37,156.42,156.325,156.41,769800000.0
2009-07-28 04:30:00,156.41,156.425,156.35,156.365,840600000.0
2009-07-28 04:35:00,156.365,156.37,156.27,156.275,963000000.0
2009-07-28 04:40:00,156.28,156.315,156.24,156.315,801600000.0
2009-07-28 04:45:00,156.315,156.425,156.315,156.365,595400000.0
2009-07-28 04:50:00,156.365,156.445,156.355,156.43,374000000.0
2009-07-28 04:55:00,156.425,156.46,156.395,156.435,354000000.0
2009-07-28 05:00:00,156.45,156.58,156.445,156.53,643000000.0
2009-07-28 05:05:00,156.53,156.58,156.495,156.545,840800000.0
2009-07-28 05:10:00,156.56,156.635,156.545,156.615,555600000.0
2009-07-28 05:15:00,156.62,156.78,156.62,156.7,972400000.0
2009-07-28 05:20:00,156.705,156.825,156.705,156.76,887900000.0
2009-07-28 05:25:00,156.765,156.82,156.75,156.8,923600000.0
2009-07-28 05:30:00,156.775,156.8,156.695,156.79,881200000.0
2009-07-28 05:35:00,156.79,156.805,156.75,156.76,636400000.0
2009-07-28 05:40:00,156.745,156.77,156.665,156.72,542400000.0
2009-07-28 05:45:00,156.725,156.78,156.715,156.725,547000000.0
2009-07-28 05:50:00,156.735,156.735,156.62,156.66,544200000.0
2009-07-28 05:55:00,156.66,156.725,156.655,156.69,669400000.0
2009-07-28 06:00:00,156.69,156.695,156.64,156.67,731600000.0
2009-07-28 06:05:00,156.67,156.805,156.67,156.8,603800000.0
2009-07-28 06:10:00,156.805,156.95,156.8,156.865,1255600000.0
2009-07-28 06:15:00,156.865,156.905,156.77,156.82,1102200000.0
2009-07-28 06:20:00,156.83,156.925,156.815,156.915,883800000.0
2009-07-28 06:25:00,156.915,156.94,156.835,156.835,601600000.0
2009-07-28 06:30:00,156.835,156.92,156.83,156.92,511400000.0
2009-07-28 06:35:00,156.915,156.925,156.86,156.915,662800000.0
2009-07-28 06:40:00,156.915,156.975,156.9,156.935,915600000.0
2009-07-28 06:45:00,156.935,156.97,156.835,156.88,912200000.0
2009-07-28 06:50:00,156.88,156.905,156.825,156.855,925000000.0
2009-07-28 06:55:00,156.85,156.89,156.8,156.85,729000000.0
2009-07-28 07:00:00,156.85,156.96,156.835,156.935,846200000.0
2009-07-28 07:05:00,156.935,156.94,156.875,156.91,478000000.0
2009-07-28 07:10:00,156.92,156.94,156.835,156.89,494000000.0
2009-07-28 07:15:00,156.895,157.05,156.865,156.995,823600000.0
2009-07-28 07:20:00,156.995,157.05,156.99,157.015,589400000.0
2009-07-28 07:25:00,157.015,157.12,157.005,157.095,1034200000.0
2009-07-28 07:30:00,157.065,157.145,157.015,157.06,956800000.0
2009-07-28 07:35:00,157.05,157.17,157.05,157.14,919200000.0
2009-07-28 07:40:00,157.145,157.245,157.14,157.22,1158400000.0
2009-07-28 07:45:00,157.22,157.25,157.135,157.165,1267400000.0
2009-07-28 07:50:00,157.175,157.19,157.09,157.11,1108200000.0
2009-07-28 07:55:00,157.11,157.215,157.105,157.2,968400000.0
2009-07-28 08:00:00,157.2,157.32,157.12,157.155,2274199999.0
2009-07-28 08:05:00,157.155,157.455,157.15,157.335,1404400000.0
2009-07-28 08:10:00,157.34,157.45,157.29,157.3,1727000000.0
2009-07-28 08:15:00,157.295,157.35,157.255,157.285,1399000000.0
2009-07-28 08:20:00,157.285,157.29,157.165,157.265,1479000000.0
2009-07-28 08:25:00,157.275,157.335,157.21,157.33,1271800000.0
2009-07-28 08:30:00,157.335,157.405,157.225,157.255,2083600000.0
2009-07-28 08:35:00,157.245,157.3,157.125,157.165,1662000000.0
2009-07-28 08:40:00,157.165,157.28,157.14,157.175,1682200000.0
2009-07-28 08:45:00,157.175,157.25,157.07,157.105,1119800001.0
2009-07-28 08:50:00,157.115,157.165,157.055,157.15,1679800001.0
2009-07-28 08:55:00,157.145,157.265,157.12,157.225,1264800000.0
2009-07-28 09:00:00,157.23,157.25,157.095,157.205,1962600000.0
2009-07-28 09:05:00,157.205,157.305,157.19,157.22,2065800000.0
2009-07-28 09:10:00,157.215,157.355,157.17,157.26,2441799998.0
2009-07-28 09:15:00,157.255,157.295,157.105,157.235,1790599999.0
2009-07-28 09:20:00,157.24,157.355,157.22,157.25,1125400000.0
2009-07-28 09:25:00,157.25,157.285,157.155,157.24,1973199998.0
2009-07-28 09:30:00,157.24,157.295,157.2,157.255,1379200000.0
2009-07-28 09:35:00,157.255,157.395,157.245,157.38,1475000000.0
2009-07-28 09:40:00,157.38,157.38,157.28,157.325,1943999998.0
2009-07-28 09:45:00,157.325,157.41,157.32,157.41,2155599997.0
2009-07-28 09:50:00,157.41,157.42,157.33,157.35,1717800000.0
2009-07-28 09:55:00,157.365,157.425,157.32,157.375,2042400000.0
2009-07-28 10:00:00,157.36,157.41,157.055,157.105,1768200000.0
2009-07-28 10:05:00,157.1,157.25,157.095,157.205,1806199999.0
2009-07-28 10:10:00,157.205,157.315,157.195,157.295,1284200000.0
2009-07-28 10:15:00,157.27,157.295,157.175,157.19,1907000000.0
2009-07-28 10:20:00,157.19,157.235,157.13,157.2,1638400000.0
2009-07-28 10:25:00,157.2,157.215,157.065,157.07,1934800000.0
2009-07-28 10:30:00,157.07,157.095,156.885,156.89,2410600001.0
2009-07-28 10:35:00,156.89,156.9,156.665,156.7,1997800000.0
2009-07-28 10:40:00,156.705,156.83,156.705,156.79,1382600000.0
2009-07-28 10:45:00,156.82,156.905,156.78,156.795,1506400000.0
2009-07-28 10:50:00,156.79,156.84,156.75,156.815,1694400001.0
2009-07-28 10:55:00,156.81,156.815,156.66,156.785,1693800000.0
2009-07-28 11:00:00,156.785,156.805,156.59,156.59,2464800002.0
2009-07-28 11:05:00,156.59,156.605,156.37,156.535,2109699999.0
2009-07-28 11:10:00,156.535,156.535,156.32,156.505,1985200003.0
2009-07-28 11:15:00,156.505,156.55,156.45,156.525,1234000000.0
2009-07-28 11:20:00,156.525,156.53,156.21,156.325,2219000000.0
2009-07-28 11:25:00,156.325,156.42,156.3,156.4,1592799999.0
2009-07-28 11:30:00,156.395,156.395,156.175,156.21,1487600000.0
2009-07-28 11:35:00,156.21,156.41,156.2,156.4,1148200000.0
2009-07-28 11:40:00,156.415,156.46,156.34,156.405,920000000.0
2009-07-28 11:45:00,156.41,156.415,156.27,156.29,1556800000.0
2009-07-28 11:50:00,156.295,156.41,156.27,156.395,1093000000.0
2009-07-28 11:55:00,156.395,156.565,156.37,156.565,1540000000.0
2009-07-28 12:00:00,156.555,156.555,156.43,156.455,1565600000.0
2009-07-28 12:05:00,156.455,156.455,156.33,156.355,1169199999.0
2009-07-28 12:10:00,156.355,156.525,156.33,156.5,1471600000.0
2009-07-28 12:15:00,156.505,156.51,156.41,156.5,1396599998.0
2009-07-28 12:20:00,156.5,156.505,156.425,156.45,787600000.0
2009-07-28 12:25:00,156.45,156.63,156.435,156.59,886600000.0
2009-07-28 12:30:00,156.59,156.635,156.54,156.57,1034200000.0
2009-07-28 12:35:00,156.585,156.585,156.495,156.495,1104400000.0
2009-07-28 12:40:00,156.495,156.51,156.305,156.38,1095599999.0
2009-07-28 12:45:00,156.38,156.465,156.375,156.455,627400000.0
2009-07-28 12:50:00,156.46,156.495,156.41,156.495,793400000.0
2009-07-28 12:55:00,156.495,156.495,156.355,156.395,1042600000.0
2009-07-28 13:00:00,156.365,156.475,156.34,156.47,1486800000.0
2009-07-28 13:05:00,156.47,156.485,156.39,156.42,836000000.0
2009-07-28 13:10:00,156.42,156.485,156.4,156.465,1012200001.0
2009-07-28 13:15:00,156.465,156.5,156.39,156.4,1038600000.0
2009-07-28 13:20:00,156.4,156.42,156.305,156.375,1442799999.0
2009-07-28 13:25:00,156.36,156.495,156.28,156.485,1377599999.0
2009-07-28 13:30:00,156.49,156.51,156.38,156.42,1205800000.0
2009-07-28 13:35:00,156.425,156.465,156.325,156.37,1342399999.0
2009-07-28 13:40:00,156.37,156.4,156.185,156.255,1640600000.0
2009-07-28 13:45:00,156.255,156.275,156.015,156.03,1246400000.0
2009-07-28 13:50:00,156.03,156.035,155.635,155.9,1944800000.0
2009-07-28 13:55:00,155.89,155.905,155.615,155.835,1714600000.0
2009-07-28 14:00:00,155.835,156.07,155.79,156.065,1375799999.0
2009-07-28 14:05:00,156.065,156.085,155.955,155.995,1660200000.0
2009-07-28 14:10:00,155.995,156.05,155.94,156.0,1404799999.0
2009-07-28 14:15:00,156.0,156.065,155.92,156.0,1649400000.0
2009-07-28 14:20:00,155.98,156.035,155.895,155.955,1096600000.0
2009-07-28 14:25:00,155.95,156.0,155.885,155.925,1182600000.0
2009-07-28 14:30:00,155.925,155.95,155.83,155.875,1233200000.0
2009-07-28 14:35:00,155.885,155.9,155.735,155.74,1390400000.0
2009-07-28 14:40:00,155.735,155.915,155.72,155.82,1661000001.0
2009-07-28 14:45:00,155.805,156.115,155.795,156.04,1701400000.0
2009-07-28 14:50:00,156.065,156.19,156.005,156.165,1701800001.0
2009-07-28 14:55:00,156.165,156.25,156.15,156.155,2113199999.0
2009-07-28 15:00:00,156.145,156.315,155.985,155.985,2350200000.0
2009-07-28 15:05:00,155.995,156.02,155.815,155.915,2433600000.0
2009-07-28 15:10:00,155.91,155.96,155.86,155.89,1603400000.0
2009-07-28 15:15:00,155.89,156.0,155.81,155.975,1776000001.0
2009-07-28 15:20:00,155.975,155.99,155.74,155.785,2016999999.0
2009-07-28 15:25:00,155.785,155.825,155.63,155.675,2578000002.0
2009-07-28 15:30:00,155.685,155.885,155.665,155.81,2101200000.0
2009-07-28 15:35:00,155.83,155.975,155.77,155.9,2517600000.0
2009-07-28 15:40:00,155.905,156.01,155.86,155.96,2185800000.0
2009-07-28 15:45:00,155.96,156.1,155.905,156.095,2259599999.0
2009-07-28 15:50:00,156.095,156.2,156.05,156.095,2238200000.0
2009-07-28 15:55:00,156.095,156.22,156.095,156.095,2121500000.0
2009-07-28 16:00:00,156.085,156.085,155.725,155.785,2269600000.0
2009-07-28 16:05:00,155.815,155.87,155.545,155.79,1976200001.0
2009-07-28 16:10:00,155.8,155.805,155.41,155.465,2082199999.0
2009-07-28 16:15:00,155.47,155.52,155.335,155.48,2301399999.0
2009-07-28 16:20:00,155.48,155.48,155.22,155.36,2177200000.0
2009-07-28 16:25:00,155.36,155.57,155.32,155.49,2114799999.0
2009-07-28 16:30:00,155.49,155.55,155.41,155.495,1903800000.0
2009-07-28 16:35:00,155.495,155.6,155.39,155.545,1737400000.0
2009-07-28 16:40:00,155.555,155.65,155.46,155.64,1242599999.0
2009-07-28 16:45:00,155.64,155.835,155.64,155.74,1643599999.0
2009-07-28 16:50:00,155.735,155.76,155.585,155.65,1770799999.0
2009-07-28 16:55:00,155.65,155.72,155.59,155.68,1678199999.0
2009-07-28 17:00:00,155.68,155.68,155.52,155.52,1806000000.0
2009-07-28 17:05:00,155.52,155.55,155.33,155.35,1827600000.0
2009-07-28 17:10:00,155.365,155.395,155.145,155.145,2574800000.0
2009-07-28 17:15:00,155.145,155.305,155.095,155.285,2541799998.0
2009-07-28 17:20:00,155.27,155.27,154.635,154.645,2754200001.0
2009-07-28 17:25:00,154.62,154.77,154.585,154.61,2632600000.0
2009-07-28 17:30:00,154.59,154.59,154.195,154.34,2345599999.0
2009-07-28 17:35:00,154.34,154.49,154.14,154.49,2342600000.0
2009-07-28 17:40:00,154.485,154.585,154.44,154.47,1610000000.0
2009-07-28 17:45:00,154.47,154.69,154.47,154.64,1137800000.0
2009-07-28 17:50:00,154.64,154.675,154.55,154.655,1264400000.0
2009-07-28 17:55:00,154.65,154.745,154.51,154.625,1477600000.0
2009-07-28 18:00:00,154.63,154.63,154.455,154.55,1512800001.0
2009-07-28 18:05:00,154.58,154.64,154.44,154.63,1525600000.0
2009-07-28 18:10:00,154.63,154.72,154.6,154.69,920200000.0
2009-07-28 18:15:00,154.695,154.81,154.63,154.645,1354600004.0
2009-07-28 18:20:00,154.65,154.65,154.475,154.495,1535400000.0
2009-07-28 18:25:00,154.495,154.58,154.475,154.495,913400000.0
2009-07-28 18:30:00,154.485,154.575,154.47,154.535,1232200000.0
2009-07-28 18:35:00,154.535,154.65,154.495,154.62,936400001.0
2009-07-28 18:40:00,154.62,154.65,154.545,154.565,706000000.0
2009-07-28 18:45:00,154.565,154.605,154.52,154.525,1174000000.0
2009-07-28 18:50:00,154.53,154.53,154.375,154.42,810000000.0
2009-07-28 18:55:00,154.42,154.47,154.355,154.47,874800000.0
2009-07-28 19:00:00,154.465,154.695,154.465,154.545,1469200000.0
2009-07-28 19:05:00,154.545,154.655,154.465,154.645,1044800000.0
2009-07-28 19:10:00,154.645,154.945,154.635,154.935,1271000000.0
2009-07-28 19:15:00,154.925,154.975,154.835,154.865,1070200000.0
2009-07-28 19:20:00,154.86,154.975,154.845,154.935,907600000.0
2009-07-28 19:25:00,154.945,154.975,154.835,154.835,1028600000.0
2009-07-28 19:30:00,154.835,154.88,154.81,154.82,939799999.0
2009-07-28 19:35:00,154.825,154.99,154.82,154.93,1237600001.0
2009-07-28 19:40:00,154.925,154.955,154.815,154.82,1079200001.0
2009-07-28 19:45:00,154.82,154.955,154.8,154.93,1457200000.0
2009-07-28 19:50:00,154.945,155.17,154.905,155.15,1112600000.0
2009-07-28 19:55:00,155.145,155.255,155.095,155.13,1270600000.0
2009-07-28 20:00:00,155.13,155.225,154.97,155.04,1153400000.0
2009-07-28 20:05:00,155.04,155.21,154.95,155.195,1002400000.0
2009-07-28 20:10:00,155.195,155.265,155.14,155.23,1446600001.0
2009-07-28 20:15:00,155.235,155.275,155.195,155.255,1137000000.0
2009-07-28 20:20:00,155.255,155.375,155.21,155.3,1169800000.0
2009-07-28 20:25:00,155.3,155.345,155.17,155.265,1369000000.0
2009-07-28 20:30:00,155.27,155.51,155.27,155.33,1275400000.0
2009-07-28 20:35:00,155.335,155.44,155.205,155.28,1085600000.0
2009-07-28 20:40:00,155.275,155.41,155.23,155.255,1149000000.0
2009-07-28 20:45:00,155.26,155.375,155.21,155.37,1095000000.0
2009-07-28 20:50:00,155.37,155.37,155.215,155.23,1099799998.0
2009-07-28 20:55:00,155.23,155.415,155.22,155.39,1163600000.0
2009-07-28 21:00:00,155.39,155.41,155.17,155.345,1296800000.0
2009-07-28 21:05:00,155.345,155.4,155.235,155.25,538400000.0
2009-07-28 21:10:00,155.25,155.38,155.235,155.365,854200000.0
2009-07-28 21:15:00,155.38,155.385,155.24,155.255,1060400000.0
2009-07-28 21:20:00,155.25,155.285,155.205,155.25,667200000.0
2009-07-28 21:25:00,155.255,155.28,155.185,155.24,650200000.0
2009-07-28 21:30:00,155.245,155.31,155.235,155.3,785200000.0
2009-07-28 21:35:00,155.3,155.34,155.255,155.28,613000000.0
2009-07-28 21:40:00,155.28,155.39,155.275,155.385,1033400000.0
2009-07-28 21:45:00,155.385,155.47,155.34,155.435,656600000.0
2009-07-28 21:50:00,155.445,155.485,155.4,155.42,956600001.0
2009-07-28 21:55:00,155.42,155.47,155.41,155.455,540400000.0
2009-07-28 22:00:00,155.455,155.665,155.44,155.57,898399999.0
2009-07-28 22:05:00,155.58,155.625,155.58,155.595,397000000.0
2009-07-28 22:10:00,155.595,155.595,155.51,155.52,434799999.0
2009-07-28 22:15:00,155.535,155.545,155.515,155.545,121600000.0
2009-07-28 22:20:00,155.55,155.55,155.49,155.49,189200000.0
2009-07-28 22:25:00,155.5,155.515,155.47,155.5,310400000.0
2009-07-28 22:30:00,155.505,155.525,155.415,155.425,383600001.0
2009-07-28 22:35:00,155.425,155.485,155.425,155.445,593400002.0
2009-07-28 22:40:00,155.46,155.47,155.4,155.42,406200002.0
2009-07-28 22:45:00,155.435,155.45,155.395,155.41,999000004.0
2009-07-28 22:50:00,155.41,155.445,155.35,155.35,326200000.0
2009-07-28 22:55:00,155.35,155.36,155.295,155.305,304800000.0
2009-07-28 23:00:00,155.29,155.34,155.285,155.315,178800000.0
2009-07-28 23:05:00,155.315,155.36,155.285,155.34,215400000.0
2009-07-28 23:10:00,155.335,155.36,155.32,155.35,145800000.0
2009-07-28 23:15:00,155.35,155.355,155.325,155.34,78000000.0
2009-07-28 23:20:00,155.335,155.35,155.305,155.345,219200000.0
2009-07-28 23:25:00,155.345,155.355,155.295,155.31,295400000.0
2009-07-28 23:30:00,155.31,155.31,155.255,155.26,169200000.0
2009-07-28 23:35:00,155.26,155.26,155.195,155.205,576400000.0
2009-07-28 23:40:00,155.205,155.205,155.15,155.16,493600000.0
2009-07-28 23:45:00,155.195,155.23,155.155,155.195,320200000.0
2009-07-28 23:50:00,155.195,155.22,155.16,155.195,414200001.0
2009-07-28 23:55:00,155.2,155.235,155.145,155.215,460000000.0
2009-07-29 00:00:00,155.215,155.26,155.185,155.2,359200000.0
2009-07-29 00:05:00,155.2,155.22,155.155,155.17,516200000.0
2009-07-29 00:10:00,155.185,155.225,155.125,155.145,426800000.0
2009-07-29 00:15:00,155.135,155.2,155.08,155.195,288200000.0
2009-07-29 00:20:00,155.195,155.195,155.135,155.15,588800000.0
2009-07-29 00:25:00,155.155,155.17,155.145,155.16,219600000.0
2009-07-29 00:30:00,155.16,155.175,155.107,155.132,349000000.0
2009-07-29 00:35:00,155.119,155.17,155.068,155.16,224200000.0
2009-07-29 00:40:00,155.16,155.17,155.12,155.135,116000000.0
2009-07-29 00:45:00,155.135,155.155,155.07,155.08,179400000.0
2009-07-29 00:50:00,155.075,155.08,154.86,154.94,371600000.0
2009-07-29 00:55:00,154.95,154.98,154.785,154.785,590600000.0
2009-07-29 01:00:00,154.785,154.87,154.775,154.785,412600000.0
2009-07-29 01:05:00,154.78,154.925,154.745,154.86,535000000.0
2009-07-29 01:10:00,154.86,154.985,154.86,154.98,535400000.0
2009-07-29 01:15:00,154.98,154.985,154.925,154.94,211800000.0
2009-07-29 01:20:00,154.945,155.025,154.945,154.995,516400000.0
2009-07-29 01:25:00,155.01,155.02,154.91,154.915,376400000.0
2009-07-29 01:30:00,154.89,154.89,154.76,154.805,866600000.0
2009-07-29 01:35:00,154.805,154.85,154.74,154.83,713400000.0
2009-07-29 01:40:00,154.83,154.855,154.7,154.795,837000000.0
2009-07-29 01:45:00,154.795,154.8,154.73,154.755,504000000.0
2009-07-29 01:50:00,154.755,154.845,154.725,154.815,521600000.0
2009-07-29 01:55:00,154.805,154.925,154.765,154.92,746000000.0
2009-07-29 02:00:00,154.92,155.0,154.875,154.985,510400000.0
2009-07-29 02:05:00,154.985,155.135,154.97,155.09,1095400000.0
2009-07-29 02:10:00,155.09,155.13,155.035,155.09,1142400000.0
2009-07-29 02:15:00,155.09,155.23,155.045,155.185,806400000.0
2009-07-29 02:20:00,155.185,155.22,155.06,155.09,536400000.0
2009-07-29 02:25:00,155.09,155.26,155.08,155.26,1087000000.0
2009-07-29 02:30:00,155.27,155.305,155.205,155.26,752200000.0
2009-07-29 02:35:00,155.255,155.375,155.255,155.375,737200000.0
2009-07-29 02:40:00,155.365,155.645,155.36,155.575,1163000000.0
2009-07-29 02:45:00,155.59,155.685,155.54,155.68,1061200000.0
2009-07-29 02:50:00,155.675,155.85,155.56,155.585,1780200000.0
2009-07-29 02:55:00,155.575,155.715,155.455,155.555,1327000000.0
2009-07-29 03:00:00,155.555,155.76,155.53,155.645,1361000000.0
2009-07-29 03:05:00,155.645,155.645,155.505,155.505,903600000.0
2009-07-29 03:10:00,155.505,155.52,155.38,155.43,894600000.0
2009-07-29 03:15:00,155.44,155.54,155.44,155.525,439200000.0
2009-07-29 03:20:00,155.525,155.575,155.495,155.565,517400000.0
2009-07-29 03:25:00,155.565,155.63,155.535,155.63,526200000.0
2009-07-29 03:30:00,155.635,155.785,155.63,155.78,812600000.0
2009-07-29 03:35:00,155.78,155.83,155.765,155.785,691800000.0
2009-07-29 03:40:00,155.785,155.81,155.71,155.72,746800000.0
2009-07-29 03:45:00,155.72,155.72,155.435,155.51,869800000.0
2009-07-29 03:50:00,155.51,155.54,155.45,155.5,807400000.0
2009-07-29 03:55:00,155.5,155.55,155.295,155.3,899600000.0
2009-07-29 04:00:00,155.31,155.32,155.175,155.3,1506200000.0
2009-07-29 04:05:00,155.3,155.315,155.205,155.235,692200000.0
2009-07-29 04:10:00,155.235,155.35,155.225,155.35,701400000.0
2009-07-29 04:15:00,155.35,155.375,155.305,155.375,619400000.0
2009-07-29 04:20:00,155.375,155.51,155.365,155.49,925200000.0
2009-07-29 04:25:00,155.49,155.54,155.37,155.445,858600000.0
2009-07-29 04:30:00,155.45,155.515,155.45,155.475,593000000.0
2009-07-29 04:35:00,155.475,155.5,155.445,155.475,440000000.0
2009-07-29 04:40:00,155.48,155.545,155.475,155.515,384200000.0
2009-07-29 04:45:00,155.52,155.59,155.515,155.555,237600000.0
2009-07-29 04:50:00,155.555,155.565,155.47,155.47,344800000.0
2009-07-29 04:55:00,155.47,155.525,155.36,155.41,659200000.0
2009-07-29 05:00:00,155.415,155.445,155.34,155.38,704000000.0
2009-07-29 05:05:00,155.38,155.38,155.275,155.345,597400000.0
2009-07-29 05:10:00,155.36,155.36,155.27,155.28,396800000.0
2009-07-29 05:15:00,155.29,155.315,155.29,155.295,250400000.0
2009-07-29 05:20:00,155.239,155.295,155.222,155.26,306000000.0
2009-07-29 05:25:00,155.26,155.26,154.96,155.005,1109200000.0
2009-07-29 05:30:00,155.005,155.1,154.95,155.04,828600000.0
2009-07-29 05:35:00,155.04,155.045,154.895,154.93,832400000.0
2009-07-29 05:40:00,154.93,155.005,154.92,154.985,687600000.0
2009-07-29 05:45:00,154.99,155.075,154.925,155.07,798400000.0
2009-07-29 05:50:00,155.07,155.105,155.025,155.025,749600000.0
2009-07-29 05:55:00,155.0,155.025,154.765,154.83,999800000.0
2009-07-29 06:00:00,154.84,154.865,154.81,154.81,829800000.0
2009-07-29 06:05:00,154.81,154.955,154.81,154.915,709800000.0
2009-07-29 06:10:00,154.92,155.06,154.905,155.04,840400000.0
2009-07-29 06:15:00,155.025,155.09,155.015,155.025,736400000.0
2009-07-29 06:20:00,155.025,155.185,155.01,155.15,702600000.0
2009-07-29 06:25:00,155.15,155.22,155.15,155.175,675600000.0
2009-07-29 06:30:00,155.175,155.215,155.125,155.14,555400000.0
2009-07-29 06:35:00,155.14,155.185,155.075,155.085,865200000.0
2009-07-29 06:40:00,155.075,155.1,154.995,155.04,554600000.0
2009-07-29 06:45:00,155.04,155.175,155.025,155.085,648200000.0
2009-07-29 06:50:00,155.08,155.085,155.05,155.08,317400000.0
2009-07-29 06:55:00,155.08,155.16,155.08,155.135,653000000.0
2009-07-29 07:00:00,155.14,155.235,155.135,155.225,1324200000.0
2009-07-29 07:05:00,155.215,155.215,155.1,155.155,431000000.0
2009-07-29 07:10:00,155.155,155.155,154.88,154.92,864400000.0
2009-07-29 07:15:00,154.92,154.93,154.565,154.735,1297200000.0
2009-07-29 07:20:00,154.73,154.755,154.615,154.71,684400000.0
2009-07-29 07:25:00,154.705,154.875,154.695,154.855,986200000.0
2009-07-29 07:30:00,154.855,154.89,154.74,154.74,879800000.0
2009-07-29 07:35:00,154.74,154.765,154.61,154.61,930800000.0
2009-07-29 07:40:00,154.61,154.63,154.575,154.615,1152000000.0
2009-07-29 07:45:00,154.615,154.64,154.45,154.485,1416600000.0
2009-07-29 07:50:00,154.48,154.68,154.47,154.61,1198400000.0
2009-07-29 07:55:00,154.605,154.675,154.545,154.66,1257800000.0
2009-07-29 08:00:00,154.66,154.665,154.385,154.395,1814000000.0
2009-07-29 08:05:00,154.395,154.615,154.395,154.46,1875200000.0
2009-07-29 08:10:00,154.45,154.57,154.34,154.5,1774400000.0
2009-07-29 08:15:00,154.5,154.565,154.125,154.18,1867600001.0
2009-07-29 08:20:00,154.195,154.335,153.935,153.98,2224400000.0
2009-07-29 08:25:00,153.97,154.16,153.89,154.115,2006800000.0
2009-07-29 08:30:00,154.12,154.195,153.95,154.12,2145000000.0
2009-07-29 08:35:00,154.12,154.215,153.98,154.025,1732600000.0
2009-07-29 08:40:00,154.025,154.18,153.95,154.18,1778800000.0
2009-07-29 08:45:00,154.175,154.285,154.09,154.225,1742599999.0
2009-07-29 08:50:00,154.23,154.235,154.055,154.06,1780400000.0
2009-07-29 08:55:00,154.055,154.19,153.98,154.19,2338400001.0
2009-07-29 09:00:00,154.18,154.385,154.13,154.31,1811400001.0
2009-07-29 09:05:00,154.31,154.355,154.165,154.29,1944000001.0
2009-07-29 09:10:00,154.29,154.43,154.24,154.425,2229600000.0
2009-07-29 09:15:00,154.425,154.515,154.295,154.395,2193000001.0
2009-07-29 09:20:00,154.405,154.42,154.215,154.24,1680400000.0
2009-07-29 09:25:00,154.24,154.295,154.225,154.255,1831600001.0
2009-07-29 09:30:00,154.245,154.255,153.855,153.895,1811000001.0
2009-07-29 09:35:00,153.9,154.175,153.885,154.14,2089600000.0
2009-07-29 09:40:00,154.155,154.425,153.995,154.37,2231200000.0
2009-07-29 09:45:00,154.38,154.53,154.325,154.405,2147599999.0
2009-07-29 09:50:00,154.405,154.66,154.355,154.605,1863400001.0
2009-07-29 09:55:00,154.615,154.68,154.55,154.595,1913200000.0
2009-07-29 10:00:00,154.595,154.685,154.52,154.665,2260600000.0
2009-07-29 10:05:00,154.66,154.735,154.595,154.6,2030199999.0
2009-07-29 10:10:00,154.6,154.695,154.51,154.69,1839400000.0
2009-07-29 10:15:00,154.7,154.76,154.635,154.705,2014600000.0
2009-07-29 10:20:00,154.705,154.725,154.545,154.585,1985000000.0
2009-07-29 10:25:00,154.585,154.63,154.55,154.61,1456600000.0
2009-07-29 10:30:00,154.61,154.705,154.575,154.7,1963600001.0
2009-07-29 10:35:00,154.7,154.7,154.5,154.66,1795600000.0
2009-07-29 10:40:00,154.675,155.0,154.67,154.995,1918800000.0
2009-07-29 10:45:00,154.985,155.035,154.855,154.885,2227800000.0
2009-07-29 10:50:00,154.875,155.075,154.855,155.06,1748400000.0
2009-07-29 10:55:00,155.06,155.115,154.9,154.93,1158000000.0
2009-07-29 11:00:00,154.93,154.945,154.77,154.81,1562400000.0
2009-07-29 11:05:00,154.815,154.865,154.755,154.82,1366600001.0
2009-07-29 11:10:00,154.82,154.935,154.765,154.795,1602800000.0
2009-07-29 11:15:00,154.785,154.935,154.775,154.815,1593600000.0
2009-07-29 11:20:00,154.825,154.9,154.785,154.89,1526000000.0
2009-07-29 11:25:00,154.905,155.225,154.9,155.08,1369200000.0
2009-07-29 11:30:00,155.08,155.145,154.955,155.005,1438800000.0
2009-07-29 11:35:00,155.025,155.16,154.98,155.09,1489600000.0
2009-07-29 11:40:00,155.095,155.135,154.895,155.0,1506399999.0
2009-07-29 11:45:00,155.0,155.06,154.93,154.96,1390000000.0
2009-07-29 11:50:00,154.955,154.965,154.85,154.905,1537600000.0
2009-07-29 11:55:00,154.905,155.08,154.9,155.01,1591200000.0
2009-07-29 12:00:00,155.01,155.075,154.97,155.055,1055000002.0
2009-07-29 12:05:00,155.05,155.155,155.01,155.135,934600000.0
2009-07-29 12:10:00,155.135,155.31,155.135,155.29,1283800000.0
2009-07-29 12:15:00,155.3,155.445,155.255,155.37,2166800001.0
2009-07-29 12:20:00,155.37,155.415,155.325,155.33,851099999.0
2009-07-29 12:25:00,155.33,155.385,155.225,155.23,1239000000.0
2009-07-29 12:30:00,155.225,155.34,155.16,155.305,1272600000.0
2009-07-29 12:35:00,155.31,155.415,155.28,155.35,1670000000.0
2009-07-29 12:40:00,155.355,155.395,155.255,155.255,1519600000.0
2009-07-29 12:45:00,155.26,155.53,155.215,155.52,1408400000.0
2009-07-29 12:50:00,155.505,155.71,155.485,155.53,1862800000.0
2009-07-29 12:55:00,155.53,155.6,155.455,155.545,1301000000.0
2009-07-29 13:00:00,155.54,155.62,155.38,155.39,1460400000.0
2009-07-29 13:05:00,155.38,155.425,155.315,155.38,2064400001.0
2009-07-29 13:10:00,155.375,155.495,155.37,155.495,858800000.0
2009-07-29 13:15:00,155.495,155.565,155.4,155.525,1694800001.0
2009-07-29 13:20:00,155.525,155.725,155.51,155.61,1332799999.0
2009-07-29 13:25:00,155.605,155.735,155.46,155.475,1728199998.0
2009-07-29 13:30:00,155.48,155.68,155.44,155.605,1828400000.0
2009-07-29 13:35:00,155.62,155.62,155.44,155.495,1387000000.0
2009-07-29 13:40:00,155.5,155.62,155.445,155.53,2000399999.0
2009-07-29 13:45:00,155.53,155.62,155.515,155.545,1408600000.0
2009-07-29 13:50:00,155.545,155.64,155.455,155.565,1731599999.0
2009-07-29 13:55:00,155.57,155.61,155.385,155.415,2072599999.0
2009-07-29 14:00:00,155.415,155.44,155.27,155.35,1852199999.0
2009-07-29 14:05:00,155.355,155.575,155.35,155.465,2130800001.0
2009-07-29 14:10:00,155.46,155.48,155.33,155.46,2100600002.0
2009-07-29 14:15:00,155.46,155.475,155.375,155.39,1940000000.0
2009-07-29 14:20:00,155.385,155.56,155.37,155.495,2136599999.0
2009-07-29 14:25:00,155.495,155.605,155.44,155.5,1517600000.0
2009-07-29 14:30:00,155.505,155.71,155.265,155.505,2175899999.0
2009-07-29 14:35:00,155.5,155.525,155.135,155.225,2290800000.0
2009-07-29 14:40:00,155.225,155.23,155.07,155.08,1910399999.0
2009-07-29 14:45:00,155.09,155.345,155.07,155.315,1871599999.0
2009-07-29 14:50:00,155.315,155.365,155.215,155.36,1323600000.0
2009-07-29 14:55:00,155.355,155.505,155.295,155.475,1730800000.0
2009-07-29 15:00:00,155.47,155.725,155.465,155.575,2005800001.0
2009-07-29 15:05:00,155.575,155.95,155.555,155.77,2394199997.0
2009-07-29 15:10:00,155.77,155.8,155.56,155.76,2111600001.0
2009-07-29 15:15:00,155.76,155.89,155.715,155.79,2210000000.0
2009-07-29 15:20:00,155.805,155.805,155.72,155.79,2338600000.0
2009-07-29 15:25:00,155.82,155.965,155.78,155.805,2326800000.0
2009-07-29 15:30:00,155.825,155.855,155.615,155.64,2587400000.0
2009-07-29 15:35:00,155.645,155.96,155.585,155.94,2781599999.0
2009-07-29 15:40:00,155.93,156.19,155.87,156.16,2548800000.0
2009-07-29 15:45:00,156.155,156.335,156.03,156.045,2277100001.0
2009-07-29 15:50:00,156.045,156.12,155.865,155.965,2188800000.0
2009-07-29 15:55:00,155.965,156.25,155.885,156.085,2123200000.0
2009-07-29 16:00:00,156.08,156.25,156.075,156.24,2105999998.0
2009-07-29 16:05:00,156.24,156.34,156.08,156.085,1753600000.0
2009-07-29 16:10:00,156.065,156.265,156.055,156.235,2063399999.0
2009-07-29 16:15:00,156.235,156.255,155.96,155.995,1898000000.0
2009-07-29 16:20:00,156.0,156.145,155.925,156.105,2076200002.0
2009-07-29 16:25:00,156.1,156.25,156.085,156.185,1820200000.0
2009-07-29 16:30:00,156.18,156.18,155.86,155.96,2348999999.0
2009-07-29 16:35:00,155.96,155.96,155.83,155.895,2196200000.0
2009-07-29 16:40:00,155.9,155.995,155.81,155.81,1744800000.0
2009-07-29 16:45:00,155.825,155.965,155.81,155.895,2222799998.0
2009-07-29 16:50:00,155.895,156.005,155.835,155.885,1976600000.0
2009-07-29 16:55:00,155.885,155.98,155.815,155.94,1914800000.0
2009-07-29 17:00:00,155.94,155.94,155.7,155.72,1713000000.0
2009-07-29 17:05:00,155.705,155.78,155.65,155.765,1816400000.0
2009-07-29 17:10:00,155.76,155.78,155.605,155.63,2121000000.0
2009-07-29 17:15:00,155.63,155.685,155.54,155.6,2198600000.0
2009-07-29 17:20:00,155.595,155.655,155.44,155.44,1678600001.0
2009-07-29 17:25:00,155.445,155.575,155.4,155.51,2604800000.0
2009-07-29 17:30:00,155.525,155.525,155.355,155.365,2173600000.0
2009-07-29 17:35:00,155.36,155.415,155.3,155.405,1456000000.0
2009-07-29 17:40:00,155.405,155.65,155.33,155.65,2467199997.0
2009-07-29 17:45:00,155.65,155.82,155.62,155.72,2307999999.0
2009-07-29 17:50:00,155.72,155.84,155.655,155.755,1804000000.0
2009-07-29 17:55:00,155.76,155.795,155.62,155.795,1718899999.0
2009-07-29 18:00:00,155.795,155.87,155.705,155.73,1325600000.0
2009-07-29 18:05:00,155.735,155.79,155.665,155.745,1149200000.0
2009-07-29 18:10:00,155.745,155.935,155.74,155.915,1268600000.0
2009-07-29 18:15:00,155.915,155.93,155.77,155.89,1279400000.0
2009-07-29 18:20:00,155.9,155.975,155.86,155.925,1120000000.0
2009-07-29 18:25:00,155.935,155.975,155.875,155.955,921400000.0
2009-07-29 18:30:00,155.94,156.145,155.905,156.11,1095800000.0
2009-07-29 18:35:00,156.11,156.295,156.1,156.2,1469000000.0
2009-07-29 18:40:00,156.2,156.22,156.065,156.085,1333000000.0
2009-07-29 18:45:00,156.095,156.13,156.04,156.05,1482400000.0
2009-07-29 18:50:00,156.05,156.1,156.02,156.09,951800000.0
2009-07-29 18:55:00,156.09,156.09,155.945,155.985,1205400000.0
2009-07-29 19:00:00,155.985,156.12,155.925,156.085,2090799999.0
2009-07-29 19:05:00,156.085,156.13,155.965,156.015,1923200000.0
2009-07-29 19:10:00,156.02,156.19,155.96,156.105,2350200000.0
2009-07-29 19:15:00,156.1,156.13,155.955,155.99,2219399999.0
2009-07-29 19:20:00,155.99,156.005,155.69,155.69,2247000000.0
2009-07-29 19:25:00,155.63,155.64,155.335,155.515,1915400000.0
2009-07-29 19:30:00,155.52,155.535,155.34,155.345,1730400000.0
2009-07-29 19:35:00,155.345,155.63,155.345,155.57,1725199998.0
2009-07-29 19:40:00,155.57,155.625,155.48,155.53,1967400000.0
2009-07-29 19:45:00,155.525,155.585,155.425,155.585,1738599999.0
2009-07-29 19:50:00,155.585,155.585,155.465,155.5,1218200000.0
2009-07-29 19:55:00,155.505,155.55,155.395,155.545,1475600000.0
2009-07-29 20:00:00,155.545,155.615,155.415,155.475,1559800002.0
2009-07-29 20:05:00,155.485,155.485,155.36,155.445,1362599999.0
2009-07-29 20:10:00,155.445,155.46,155.34,155.365,1450200000.0
2009-07-29 20:15:00,155.36,155.45,155.35,155.36,975800000.0
2009-07-29 20:20:00,155.36,155.395,155.315,155.365,1393600001.0
2009-07-29 20:25:00,155.35,155.51,155.31,155.43,1755000000.0
2009-07-29 20:30:00,155.43,155.465,155.365,155.41,1212800000.0
2009-07-29 20:35:00,155.405,155.485,155.385,155.415,958600000.0
2009-07-29 20:40:00,155.405,155.43,155.305,155.33,1427400000.0
2009-07-29 20:45:00,155.325,155.335,155.23,155.25,1605200000.0
2009-07-29 20:50:00,155.235,155.36,155.235,155.36,1748800002.0
2009-07-29 20:55:00,155.375,155.405,155.31,155.39,1472600002.0
2009-07-29 21:00:00,155.4,155.45,155.35,155.43,1401999999.0
2009-07-29 21:05:00,155.43,155.47,155.38,155.395,1009200000.0
2009-07-29 21:10:00,155.39,155.5,155.365,155.48,1081000000.0
2009-07-29 21:15:00,155.485,155.49,155.37,155.39,771599998.0
2009-07-29 21:20:00,155.385,155.57,155.385,155.5,964200000.0
2009-07-29 21:25:00,155.5,155.53,155.485,155.505,414800000.0
2009-07-29 21:30:00,155.515,155.56,155.465,155.51,664000000.0
2009-07-29 21:35:00,155.51,155.685,155.51,155.655,831800000.0
2009-07-29 21:40:00,155.65,155.67,155.58,155.59,1073799997.0
2009-07-29 21:45:00,155.595,155.71,155.59,155.675,848800000.0
2009-07-29 21:50:00,155.675,155.675,155.555,155.59,1002799999.0
2009-07-29 21:55:00,155.58,155.59,155.43,155.455,690000000.0
2009-07-29 22:00:00,155.455,155.515,155.41,155.41,1029600000.0
2009-07-29 22:05:00,155.44,155.58,155.41,155.58,854199998.0
2009-07-29 22:10:00,155.575,155.65,155.565,155.625,1182400000.0
2009-07-29 22:15:00,155.635,155.77,155.62,155.745,1194200003.0
2009-07-29 22:20:00,155.74,155.785,155.725,155.76,490299999.0
2009-07-29 22:25:00,155.755,155.795,155.735,155.755,277600000.0
2009-07-29 22:30:00,155.755,155.785,155.725,155.735,573400001.0
2009-07-29 22:35:00,155.735,155.75,155.695,155.71,364399999.0
2009-07-29 22:40:00,155.72,155.73,155.64,155.675,874800002.0
2009-07-29 22:45:00,155.66,155.735,155.625,155.63,889000000.0
2009-07-29 22:50:00,155.63,155.68,155.6,155.61,374600001.0
2009-07-29 22:55:00,155.615,155.63,155.555,155.555,1071799999.0
2009-07-29 23:00:00,155.55,155.6,155.485,155.54,354800000.0
2009-07-29 23:05:00,155.54,155.635,155.525,155.635,536400000.0
2009-07-29 23:10:00,155.635,155.77,155.62,155.665,777200001.0
2009-07-29 23:15:00,155.67,155.695,155.63,155.64,303600000.0
2009-07-29 23:20:00,155.64,155.66,155.58,155.655,305200000.0
2009-07-29 23:25:00,155.64,155.64,155.56,155.59,918200000.0
2009-07-29 23:30:00,155.6,155.72,155.6,155.695,382000002.0
2009-07-29 23:35:00,155.685,155.705,155.605,155.605,1003600001.0
2009-07-29 23:40:00,155.6,155.67,155.6,155.63,713200002.0
2009-07-29 23:45:00,155.63,155.63,155.52,155.53,499200000.0
2009-07-29 23:50:00,155.52,155.66,155.52,155.605,367000000.0
2009-07-29 23:55:00,155.605,155.62,155.53,155.57,955399999.0
2009-07-30 00:00:00,155.57,155.575,155.505,155.545,267400000.0
2009-07-30 00:05:00,155.535,155.565,155.515,155.555,227600000.0
2009-07-30 00:10:00,155.555,155.56,155.49,155.49,647200000.0
2009-07-30 00:15:00,155.49,155.525,155.48,155.52,423400000.0
2009-07-30 00:20:00,155.51,155.51,155.44,155.485,358800000.0
2009-07-30 00:25:00,155.485,155.5,155.465,155.48,203600000.0
2009-07-30 00:30:00,155.48,155.485,155.45,155.455,365600000.0
2009-07-30 00:35:00,155.455,155.515,155.455,155.515,117200000.0
2009-07-30 00:40:00,155.515,155.53,155.505,155.51,192400000.0
2009-07-30 00:45:00,155.51,155.56,155.505,155.535,199000000.0
2009-07-30 00:50:00,155.545,155.545,155.43,155.435,190000000.0
2009-07-30 00:55:00,155.435,155.435,155.36,155.38,203200000.0
2009-07-30 01:00:00,155.38,155.47,155.375,155.47,156500000.0
2009-07-30 01:05:00,155.49,155.625,155.485,155.57,346800000.0
2009-07-30 01:10:00,155.57,155.595,155.47,155.475,273000000.0
2009-07-30 01:15:00,155.475,155.48,155.445,155.47,279200000.0
2009-07-30 01:20:00,155.46,155.46,155.425,155.44,146400000.0
2009-07-30 01:25:00,155.44,155.515,155.435,155.495,292600000.0
2009-07-30 01:30:00,155.49,155.565,155.4,155.415,672600000.0
2009-07-30 01:35:00,155.41,155.5,155.37,155.46,839000000.0
2009-07-30 01:40:00,155.46,155.53,155.46,155.515,348000000.0
2009-07-30 01:45:00,155.515,155.55,155.435,155.445,602800000.0
2009-07-30 01:50:00,155.46,155.475,155.415,155.445,465000000.0
2009-07-30 01:55:00,155.445,155.495,155.41,155.49,543400000.0
2009-07-30 02:00:00,155.495,155.96,155.48,155.95,1414200000.0
2009-07-30 02:05:00,155.955,156.05,155.9,155.91,1509000000.0
2009-07-30 02:10:00,155.9,156.225,155.9,156.18,1258000000.0
2009-07-30 02:15:00,156.18,156.19,156.08,156.09,955400000.0
2009-07-30 02:20:00,156.09,156.3,156.09,156.29,1333000000.0
2009-07-30 02:25:00,156.29,156.29,156.02,156.045,993600000.0
2009-07-30 02:30:00,156.045,156.115,155.98,155.99,949400000.0
2009-07-30 02:35:00,155.99,156.035,155.93,156.03,1420600000.0
2009-07-30 02:40:00,156.035,156.055,155.905,155.905,1151600000.0
2009-07-30 02:45:00,155.905,155.95,155.865,155.92,1334800000.0
2009-07-30 02:50:00,155.92,155.995,155.885,155.955,1089800000.0
2009-07-30 02:55:00,155.955,155.98,155.86,155.95,1165200000.0
2009-07-30 03:00:00,155.94,155.95,155.645,155.645,1378200000.0
2009-07-30 03:05:00,155.655,155.73,155.61,155.665,1444200000.0
2009-07-30 03:10:00,155.665,155.72,155.65,155.69,1026600000.0
2009-07-30 03:15:00,155.695,155.805,155.685,155.805,1011600000.0
2009-07-30 03:20:00,155.8,155.815,155.61,155.685,1035000000.0
2009-07-30 03:25:00,155.69,155.69,155.61,155.66,1079800000.0
2009-07-30 03:30:00,155.65,155.81,155.65,155.745,967600000.0
2009-07-30 03:35:00,155.745,155.745,155.385,155.395,1701200000.0
2009-07-30 03:40:00,155.395,155.45,155.24,155.395,1558400000.0
2009-07-30 03:45:00,155.395,155.605,155.37,155.58,1490800000.0
2009-07-30 03:50:00,155.58,155.58,155.51,155.55,1077400000.0
2009-07-30 03:55:00,155.56,155.82,155.56,155.71,1039800000.0
2009-07-30 04:00:00,155.725,155.73,155.645,155.66,905000000.0
2009-07-30 04:05:00,155.675,155.775,155.665,155.735,379400000.0
2009-07-30 04:10:00,155.735,155.9,155.715,155.785,864200000.0
2009-07-30 04:15:00,155.785,155.88,155.765,155.765,486000000.0
2009-07-30 04:20:00,155.78,155.815,155.75,155.78,471800000.0
2009-07-30 04:25:00,155.785,155.82,155.775,155.785,195200000.0
2009-07-30 04:30:00,155.785,155.84,155.73,155.74,328000000.0
2009-07-30 04:35:00,155.74,155.755,155.555,155.56,607200000.0
2009-07-30 04:40:00,155.56,155.645,155.54,155.645,881000000.0
2009-07-30 04:45:00,155.645,155.71,155.645,155.66,650800000.0
2009-07-30 04:50:00,155.66,155.68,155.605,155.635,521800000.0
2009-07-30 04:55:00,155.625,155.665,155.625,155.655,366800000.0
2009-07-30 05:00:00,155.655,155.66,155.575,155.59,299800000.0
2009-07-30 05:05:00,155.6,155.6,155.545,155.555,478800000.0
2009-07-30 05:10:00,155.55,155.55,155.355,155.43,821000000.0
2009-07-30 05:15:00,155.425,155.49,155.28,155.48,1009399999.0
2009-07-30 05:20:00,155.485,155.575,155.485,155.5,619600000.0
2009-07-30 05:25:00,155.51,155.51,155.365,155.4,851600000.0
2009-07-30 05:30:00,155.4,155.435,155.315,155.36,959200000.0
2009-07-30 05:35:00,155.355,155.42,155.345,155.385,629799999.0
2009-07-30 05:40:00,155.395,155.47,155.375,155.38,812200000.0
2009-07-30 05:45:00,155.39,155.45,155.375,155.415,982200000.0
2009-07-30 05:50:00,155.405,155.405,155.255,155.365,564600000.0
2009-07-30 05:55:00,155.36,155.395,155.34,155.35,530400000.0
2009-07-30 06:00:00,155.35,155.41,155.28,155.41,515200000.0
2009-07-30 06:05:00,155.41,155.45,155.37,155.415,386400000.0
2009-07-30 06:10:00,155.415,155.415,155.315,155.36,719400002.0
2009-07-30 06:15:00,155.36,155.405,155.35,155.38,607200000.0
2009-07-30 06:20:00,155.38,155.43,155.38,155.4,536799999.0
2009-07-30 06:25:00,155.395,155.52,155.375,155.485,909800000.0
2009-07-30 06:30:00,155.485,155.505,155.43,155.49,421400000.0
2009-07-30 06:35:00,155.495,155.575,155.47,155.575,893400000.0
2009-07-30 06:40:00,155.575,155.625,155.56,155.56,700400000.0
2009-07-30 06:45:00,155.56,155.56,155.505,155.515,551600000.0
2009-07-30 06:50:00,155.52,155.545,155.475,155.535,301800000.0
2009-07-30 06:55:00,155.53,155.56,155.525,155.535,590800000.0
2009-07-30 07:00:00,155.53,155.6,155.515,155.585,530800000.0
2009-07-30 07:05:00,155.59,155.645,155.575,155.6,525600000.0
2009-07-30 07:10:00,155.595,155.755,155.59,155.755,467000000.0
2009-07-30 07:15:00,155.77,155.965,155.77,155.935,834400000.0
2009-07-30 07:20:00,155.93,155.96,155.87,155.9,1087800000.0
2009-07-30 07:25:00,155.9,155.91,155.825,155.885,963600000.0
2009-07-30 07:30:00,155.885,155.915,155.845,155.885,712600000.0
2009-07-30 07:35:00,155.895,155.9,155.8,155.81,863000000.0
2009-07-30 07:40:00,155.81,156.03,155.8,156.03,681600000.0
2009-07-30 07:45:00,156.02,156.105,156.005,156.09,1230400000.0
2009-07-30 07:50:00,156.09,156.18,156.09,156.15,1223000000.0
2009-07-30 07:55:00,156.145,156.26,156.135,156.16,1297200000.0
2009-07-30 08:00:00,156.225,156.3,156.105,156.22,1493399999.0
2009-07-30 08:05:00,156.22,156.3,156.18,156.215,1658399999.0
2009-07-30 08:10:00,156.215,156.305,156.08,156.14,1196000000.0
2009-07-30 08:15:00,156.145,156.32,156.12,156.3,1632200000.0
2009-07-30 08:20:00,156.285,156.35,156.265,156.3,1161200000.0
2009-07-30 08:25:00,156.295,156.295,156.21,156.25,1264000000.0
2009-07-30 08:30:00,156.25,156.25,156.115,156.24,1192100000.0
2009-07-30 08:35:00,156.24,156.265,156.075,156.075,1568600000.0
2009-07-30 08:40:00,156.075,156.215,156.035,156.18,1339400000.0
2009-07-30 08:45:00,156.18,156.395,156.175,156.36,1596900000.0
2009-07-30 08:50:00,156.36,156.525,156.33,156.46,1560000000.0
2009-07-30 08:55:00,156.45,156.585,156.4,156.52,2043400001.0
2009-07-30 09:00:00,156.52,156.625,156.45,156.59,1997400000.0
2009-07-30 09:05:00,156.59,156.635,156.53,156.565,1945200000.0
2009-07-30 09:10:00,156.565,156.585,156.42,156.53,1879000002.0
2009-07-30 09:15:00,156.53,156.645,156.475,156.635,1655399999.0
2009-07-30 09:20:00,156.64,156.645,156.565,156.585,1554400000.0
2009-07-30 09:25:00,156.585,156.585,156.27,156.32,2264599999.0
2009-07-30 09:30:00,156.31,156.37,156.21,156.275,1897000000.0
2009-07-30 09:35:00,156.285,156.315,156.175,156.215,1258800000.0
2009-07-30 09:40:00,156.225,156.335,156.17,156.205,1425400000.0
2009-07-30 09:45:00,156.205,156.375,156.2,156.335,1738800001.0
2009-07-30 09:50:00,156.33,156.52,156.3,156.455,1714000000.0
2009-07-30 09:55:00,156.45,156.655,156.43,156.525,1214600000.0
2009-07-30 10:00:00,156.515,156.77,156.505,156.71,1563000000.0
2009-07-30 10:05:00,156.72,156.765,156.665,156.67,2235000000.0
2009-07-30 10:10:00,156.69,156.825,156.635,156.805,1800400001.0
2009-07-30 10:15:00,156.805,156.83,156.735,156.745,1655600000.0
2009-07-30 10:20:00,156.745,156.78,156.64,156.705,2067200000.0
2009-07-30 10:25:00,156.705,156.705,156.595,156.605,1489600000.0
2009-07-30 10:30:00,156.605,156.675,156.52,156.675,1545200000.0
2009-07-30 10:35:00,156.675,156.8,156.61,156.76,1411000000.0
2009-07-30 10:40:00,156.755,156.81,156.665,156.69,1173799999.0
2009-07-30 10:45:00,156.69,156.82,156.63,156.82,1574000000.0
2009-07-30 10:50:00,156.81,156.88,156.785,156.825,1520199999.0
2009-07-30 10:55:00,156.83,156.86,156.73,156.755,1690999998.0
2009-07-30 11:00:00,156.765,156.925,156.745,156.88,1685400000.0
2009-07-30 11:05:00,156.89,157.005,156.85,156.94,1485200000.0
2009-07-30 11:10:00,156.945,156.98,156.855,156.855,1865600000.0
2009-07-30 11:15:00,156.86,156.935,156.64,156.775,2107000002.0
2009-07-30 11:20:00,156.76,156.91,156.715,156.83,1964500000.0
2009-07-30 11:25:00,156.825,156.825,156.62,156.655,1777600000.0
2009-07-30 11:30:00,156.655,156.775,156.61,156.765,1343600000.0
2009-07-30 11:35:00,156.765,156.87,156.66,156.83,1296400000.0
2009-07-30 11:40:00,156.83,156.885,156.77,156.815,1875600000.0
2009-07-30 11:45:00,156.815,156.85,156.71,156.715,1549900000.0
2009-07-30 11:50:00,156.72,156.87,156.71,156.84,1426600000.0
2009-07-30 11:55:00,156.84,156.865,156.74,156.85,1770600001.0
2009-07-30 12:00:00,156.85,156.985,156.82,156.985,1595799999.0
2009-07-30 12:05:00,156.985,157.0,156.855,156.945,1658800001.0
2009-07-30 12:10:00,156.945,156.95,156.795,156.89,1226099998.0
2009-07-30 12:15:00,156.9,156.945,156.9,156.905,1098800000.0
2009-07-30 12:20:00,156.905,157.095,156.895,157.055,1489799997.0
2009-07-30 12:25:00,157.055,157.055,156.92,156.93,1490200000.0
2009-07-30 12:30:00,156.94,157.02,156.895,156.97,1421800000.0
2009-07-30 12:35:00,156.97,156.97,156.785,156.83,1208400000.0
2009-07-30 12:40:00,156.83,156.94,156.79,156.84,1551800002.0
2009-07-30 12:45:00,156.84,156.895,156.795,156.855,1094199999.0
2009-07-30 12:50:00,156.855,156.865,156.76,156.765,658200000.0
2009-07-30 12:55:00,156.76,156.8,156.69,156.8,1132200000.0
2009-07-30 13:00:00,156.8,156.86,156.78,156.845,1083000000.0
2009-07-30 13:05:00,156.845,156.85,156.75,156.755,762700000.0
2009-07-30 13:10:00,156.755,156.79,156.65,156.7,1752200001.0
2009-07-30 13:15:00,156.695,156.875,156.69,156.83,1173200000.0
2009-07-30 13:20:00,156.85,156.91,156.765,156.805,1246000000.0
2009-07-30 13:25:00,156.8,156.825,156.71,156.715,1084600000.0
2009-07-30 13:30:00,156.715,156.795,156.65,156.785,1102000000.0
2009-07-30 13:35:00,156.785,156.835,156.7,156.78,1341599999.0
2009-07-30 13:40:00,156.78,156.815,156.685,156.805,1405399999.0
2009-07-30 13:45:00,156.805,156.88,156.765,156.805,1281800000.0
2009-07-30 13:50:00,156.805,156.875,156.775,156.85,1183599999.0
2009-07-30 13:55:00,156.855,156.86,156.71,156.715,1879200000.0
2009-07-30 14:00:00,156.725,157.015,156.72,156.945,1713800000.0
2009-07-30 14:05:00,156.94,157.08,156.905,157.03,1373800000.0
2009-07-30 14:10:00,156.975,157.11,156.955,157.03,1937200000.0
2009-07-30 14:15:00,157.035,157.145,157.035,157.085,1906400001.0
2009-07-30 14:20:00,157.085,157.255,157.085,157.225,1278000000.0
2009-07-30 14:25:00,157.235,157.26,157.11,157.12,1299800000.0
2009-07-30 14:30:00,157.115,157.465,157.04,157.29,2045199999.0
2009-07-30 14:35:00,157.29,157.325,157.195,157.28,2154800001.0
2009-07-30 14:40:00,157.28,157.35,157.185,157.345,1641200000.0
2009-07-30 14:45:00,157.345,157.525,157.335,157.495,1829800000.0
2009-07-30 14:50:00,157.5,157.585,157.39,157.545,1693000000.0
2009-07-30 14:55:00,157.545,157.77,157.53,157.77,1903600000.0
2009-07-30 15:00:00,157.77,157.83,157.625,157.67,1862600000.0
2009-07-30 15:05:00,157.67,157.735,157.61,157.67,1838399999.0
2009-07-30 15:10:00,157.67,157.695,157.6,157.63,1297199999.0
2009-07-30 15:15:00,157.615,157.695,157.52,157.52,1168200000.0
2009-07-30 15:20:00,157.51,157.57,157.44,157.5,1445600000.0
2009-07-30 15:25:00,157.505,157.595,157.465,157.485,1385399999.0
2009-07-30 15:30:00,157.485,157.505,157.245,157.355,2261400001.0
2009-07-30 15:35:00,157.355,157.455,157.29,157.33,2037000000.0
2009-07-30 15:40:00,157.33,157.385,157.25,157.38,1853800001.0
2009-07-30 15:45:00,157.38,157.405,157.095,157.385,1826200000.0
2009-07-30 15:50:00,157.395,157.555,157.395,157.48,1863200000.0
2009-07-30 15:55:00,157.485,157.715,157.485,157.68,2183800000.0
2009-07-30 16:00:00,157.68,157.755,157.535,157.615,1312800000.0
2009-07-30 16:05:00,157.615,157.74,157.545,157.725,1729400001.0
2009-07-30 16:10:00,157.735,157.845,157.64,157.75,2032999999.0
2009-07-30 16:15:00,157.75,157.78,157.62,157.69,2272200000.0
2009-07-30 16:20:00,157.695,157.765,157.585,157.71,1899800000.0
2009-07-30 16:25:00,157.705,157.785,157.655,157.73,1814400000.0
2009-07-30 16:30:00,157.72,157.955,157.695,157.94,1783700000.0
2009-07-30 16:35:00,157.94,158.03,157.895,157.915,2022000001.0
2009-07-30 16:40:00,157.915,157.955,157.8,157.835,1856200000.0
2009-07-30 16:45:00,157.84,157.94,157.72,157.725,2007600000.0
2009-07-30 16:50:00,157.725,157.8,157.56,157.58,1779900000.0
2009-07-30 16:55:00,157.595,157.675,157.555,157.645,1646000000.0
2009-07-30 17:00:00,157.655,157.83,157.615,157.83,1543600000.0
2009-07-30 17:05:00,157.855,157.885,157.715,157.72,1730600000.0
2009-07-30 17:10:00,157.72,157.855,157.685,157.82,1723800000.0
2009-07-30 17:15:00,157.82,157.96,157.815,157.89,1880200000.0
2009-07-30 17:20:00,157.89,157.895,157.6,157.735,1705400000.0
2009-07-30 17:25:00,157.735,157.795,157.685,157.69,1018600000.0
2009-07-30 17:30:00,157.69,157.8,157.685,157.715,1553600000.0
2009-07-30 17:35:00,157.715,157.83,157.715,157.77,1054200000.0
2009-07-30 17:40:00,157.77,157.835,157.635,157.645,1092000000.0
2009-07-30 17:45:00,157.645,157.825,157.625,157.715,1446599999.0
2009-07-30 17:50:00,157.715,157.795,157.66,157.725,870000000.0
2009-07-30 17:55:00,157.725,157.74,157.64,157.67,2081200000.0
2009-07-30 18:00:00,157.67,157.79,157.645,157.705,1436800000.0
2009-07-30 18:05:00,157.71,157.78,157.705,157.735,1183200000.0
2009-07-30 18:10:00,157.735,157.765,157.665,157.715,1240200000.0
2009-07-30 18:15:00,157.715,157.8,157.62,157.8,1111600000.0
2009-07-30 18:20:00,157.8,157.87,157.765,157.865,863400000.0
2009-07-30 18:25:00,157.865,158.015,157.84,158.005,1048600000.0
2009-07-30 18:30:00,158.0,158.035,157.905,158.01,1250800000.0
2009-07-30 18:35:00,158.015,158.02,157.86,157.905,1253399998.0
2009-07-30 18:40:00,157.905,158.035,157.865,158.035,1216800001.0
2009-07-30 18:45:00,158.05,158.05,157.945,158.015,1004800001.0
2009-07-30 18:50:00,158.015,158.04,157.975,157.975,1225600000.0
2009-07-30 18:55:00,157.975,158.04,157.89,157.905,1630200001.0
2009-07-30 19:00:00,157.905,157.945,157.555,157.77,2422700000.0
2009-07-30 19:05:00,157.77,157.91,157.73,157.855,2308800002.0
2009-07-30 19:10:00,157.86,158.075,157.86,157.95,1765600000.0
2009-07-30 19:15:00,157.95,158.035,157.885,157.955,1163800000.0
2009-07-30 19:20:00,157.955,158.035,157.825,157.84,908800000.0
2009-07-30 19:25:00,157.835,157.935,157.785,157.815,1118400000.0
2009-07-30 19:30:00,157.815,157.96,157.815,157.92,1726799999.0
2009-07-30 19:35:00,157.93,157.93,157.8,157.855,1320599999.0
2009-07-30 19:40:00,157.865,158.05,157.85,157.94,1319600000.0
2009-07-30 19:45:00,157.95,157.98,157.86,157.905,1575200000.0
2009-07-30 19:50:00,157.905,157.93,157.87,157.905,544000000.0
2009-07-30 19:55:00,157.905,157.915,157.83,157.85,889400000.0
2009-07-30 20:00:00,157.85,157.9,157.82,157.885,1138800000.0
2009-07-30 20:05:00,157.885,157.92,157.825,157.825,1001200000.0
2009-07-30 20:10:00,157.825,157.925,157.81,157.88,980599999.0
2009-07-30 20:15:00,157.88,157.88,157.755,157.805,449000000.0
2009-07-30 20:20:00,157.805,157.83,157.67,157.83,1298200001.0
2009-07-30 20:25:00,157.83,157.845,157.745,157.8,1119800000.0
2009-07-30 20:30:00,157.8,157.805,157.69,157.695,677400000.0
2009-07-30 20:35:00,157.695,157.73,157.66,157.685,1125600000.0
2009-07-30 20:40:00,157.685,157.715,157.665,157.67,1010200000.0
2009-07-30 20:45:00,157.68,157.74,157.655,157.69,722000000.0
2009-07-30 20:50:00,157.695,157.81,157.685,157.795,715600000.0
2009-07-30 20:55:00,157.79,157.795,157.635,157.64,898800000.0
2009-07-30 21:00:00,157.64,157.7,157.6,157.6,797000000.0
2009-07-30 21:05:00,157.61,157.635,157.53,157.58,768200000.0
2009-07-30 21:10:00,157.585,157.68,157.56,157.66,822000000.0
2009-07-30 21:15:00,157.66,157.7,157.64,157.7,520400000.0
2009-07-30 21:20:00,157.72,157.76,157.67,157.71,826600000.0
2009-07-30 21:25:00,157.71,157.74,157.67,157.68,869400000.0
2009-07-30 21:30:00,157.68,157.695,157.595,157.595,797000000.0
2009-07-30 21:35:00,157.59,157.615,157.465,157.495,2014200000.0
2009-07-30 21:40:00,157.5,157.5,157.325,157.33,1758200000.0
2009-07-30 21:45:00,157.33,157.51,157.33,157.455,1640400000.0
2009-07-30 21:50:00,157.455,157.535,157.35,157.37,1088200000.0
2009-07-30 21:55:00,157.37,157.4,157.31,157.335,1306799999.0
2009-07-30 22:00:00,157.34,157.385,157.29,157.3,1163399995.0
2009-07-30 22:05:00,157.315,157.395,157.29,157.385,544600000.0
2009-07-30 22:10:00,157.395,157.475,157.38,157.475,536200000.0
2009-07-30 22:15:00,157.475,157.485,157.385,157.4,976000000.0
2009-07-30 22:20:00,157.39,157.43,157.37,157.37,400800000.0
2009-07-30 22:25:00,157.37,157.44,157.37,157.43,265000000.0
2009-07-30 22:30:00,157.425,157.465,157.395,157.465,539800002.0
2009-07-30 22:35:00,157.445,157.51,157.445,157.485,321600000.0
2009-07-30 22:40:00,157.485,157.52,157.47,157.52,270200000.0
2009-07-30 22:45:00,157.515,157.69,157.515,157.655,566000000.0
2009-07-30 22:50:00,157.655,157.66,157.595,157.6,389000000.0
2009-07-30 22:55:00,157.595,157.625,157.58,157.595,470200001.0
2009-07-30 23:00:00,157.585,157.725,157.575,157.66,212400000.0
2009-07-30 23:05:00,157.66,157.69,157.605,157.645,845200000.0
2009-07-30 23:10:00,157.645,157.66,157.45,157.625,589600000.0
2009-07-30 23:15:00,157.625,157.635,157.59,157.62,230799999.0
2009-07-30 23:20:00,157.615,157.63,157.585,157.62,204600001.0
2009-07-30 23:25:00,157.62,157.695,157.62,157.655,158000000.0
2009-07-30 23:30:00,157.655,157.695,157.605,157.625,234800000.0
2009-07-30 23:35:00,157.625,157.63,157.569,157.592,341600000.0
2009-07-30 23:40:00,157.615,157.645,157.595,157.635,306200000.0
2009-07-30 23:45:00,157.625,157.64,157.54,157.6,481200000.0
2009-07-30 23:50:00,157.635,157.655,157.575,157.61,631800000.0
2009-07-30 23:55:00,157.615,157.62,157.58,157.595,185600000.0
2009-07-31 00:00:00,157.595,157.61,157.515,157.535,392800000.0
2009-07-31 00:05:00,157.55,157.575,157.455,157.5,592800000.0
2009-07-31 00:10:00,157.5,157.565,157.5,157.515,353000000.0
2009-07-31 00:15:00,157.545,157.585,157.525,157.56,438800000.0
2009-07-31 00:20:00,157.565,157.61,157.555,157.61,260200000.0
2009-07-31 00:25:00,157.61,157.61,157.53,157.55,417400000.0
2009-07-31 00:30:00,157.55,157.57,157.518,157.55,395600000.0
2009-07-31 00:35:00,157.55,157.58,157.525,157.56,113800000.0
2009-07-31 00:40:00,157.56,157.56,157.54,157.54,207200000.0
2009-07-31 00:45:00,157.54,157.555,157.51,157.555,203600000.0
2009-07-31 00:50:00,157.555,157.575,157.525,157.535,143200000.0
2009-07-31 00:55:00,157.53,157.63,157.485,157.62,775400000.0
2009-07-31 01:00:00,157.625,157.64,157.51,157.515,397400000.0
2009-07-31 01:05:00,157.505,157.515,157.425,157.445,295400000.0
2009-07-31 01:10:00,157.44,157.58,157.44,157.545,325200000.0
2009-07-31 01:15:00,157.545,157.655,157.545,157.655,244600000.0
2009-07-31 01:20:00,157.655,157.675,157.53,157.545,263800000.0
2009-07-31 01:25:00,157.545,157.58,157.54,157.56,174800000.0
2009-07-31 01:30:00,157.565,157.68,157.56,157.68,432200000.0
2009-07-31 01:35:00,157.68,157.765,157.68,157.715,398400000.0
2009-07-31 01:40:00,157.715,157.78,157.695,157.77,467000000.0
2009-07-31 01:45:00,157.77,157.835,157.77,157.82,378200000.0
2009-07-31 01:50:00,157.815,157.82,157.73,157.735,519000000.0
2009-07-31 01:55:00,157.735,157.775,157.72,157.73,507200000.0
2009-07-31 02:00:00,157.725,157.76,157.59,157.59,705600000.0
2009-07-31 02:05:00,157.595,157.645,157.565,157.61,1158400000.0
2009-07-31 02:10:00,157.59,157.65,157.57,157.625,678000000.0
2009-07-31 02:15:00,157.625,157.635,157.58,157.58,577600000.0
2009-07-31 02:20:00,157.58,157.595,157.53,157.55,455200000.0
2009-07-31 02:25:00,157.54,157.605,157.5,157.58,743000000.0
2009-07-31 02:30:00,157.575,157.585,157.49,157.575,585400000.0
2009-07-31 02:35:00,157.575,157.58,157.47,157.5,895800000.0
2009-07-31 02:40:00,157.505,157.57,157.49,157.55,942000000.0
2009-07-31 02:45:00,157.54,157.6,157.5,157.56,802600000.0
2009-07-31 02:50:00,157.56,157.65,157.53,157.615,1169000000.0
2009-07-31 02:55:00,157.615,157.735,157.565,157.735,1286200001.0
2009-07-31 03:00:00,157.745,157.77,157.65,157.695,1098600000.0
2009-07-31 03:05:00,157.705,157.705,157.63,157.64,764400000.0
2009-07-31 03:10:00,157.645,157.65,157.58,157.63,1279600000.0
2009-07-31 03:15:00,157.63,157.69,157.595,157.625,1190400000.0
2009-07-31 03:20:00,157.635,157.645,157.555,157.555,1525200000.0
2009-07-31 03:25:00,157.555,157.615,157.475,157.565,1112800000.0
2009-07-31 03:30:00,157.565,157.575,157.44,157.445,1246400000.0
2009-07-31 03:35:00,157.44,157.5,157.36,157.365,967800000.0
2009-07-31 03:40:00,157.365,157.485,157.32,157.32,1092800000.0
2009-07-31 03:45:00,157.31,157.435,157.31,157.355,925800000.0
2009-07-31 03:50:00,157.355,157.55,157.355,157.49,814600001.0
2009-07-31 03:55:00,157.49,157.52,157.435,157.475,1044200000.0
2009-07-31 04:00:00,157.475,157.52,157.43,157.51,889000000.0
2009-07-31 04:05:00,157.515,157.52,157.46,157.475,720800000.0
2009-07-31 04:10:00,157.47,157.485,157.415,157.42,888800000.0
2009-07-31 04:15:00,157.42,157.45,157.31,157.355,696000000.0
2009-07-31 04:20:00,157.35,157.42,157.35,157.39,326600000.0
2009-07-31 04:25:00,157.39,157.39,157.315,157.355,503000000.0
2009-07-31 04:30:00,157.355,157.44,157.355,157.435,334200000.0
2009-07-31 04:35:00,157.435,157.44,157.4,157.425,391400000.0
2009-07-31 04:40:00,157.44,157.515,157.44,157.51,554200000.0
2009-07-31 04:45:00,157.505,157.525,157.425,157.44,450600000.0
2009-07-31 04:50:00,157.44,157.505,157.405,157.415,730800000.0
2009-07-31 04:55:00,157.415,157.46,157.37,157.455,897000000.0
2009-07-31 05:00:00,157.455,157.455,157.35,157.36,867200000.0
2009-07-31 05:05:00,157.37,157.38,157.345,157.355,763800000.0
2009-07-31 05:10:00,157.36,157.39,157.3,157.39,352200000.0
2009-07-31 05:15:00,157.39,157.395,157.36,157.385,229400000.0
2009-07-31 05:20:00,157.39,157.42,157.38,157.42,369000000.0
2009-07-31 05:25:00,157.41,157.455,157.395,157.4,580600000.0
2009-07-31 05:30:00,157.4,157.41,157.385,157.395,376400000.0
2009-07-31 05:35:00,157.39,157.5,157.39,157.47,578800000.0
2009-07-31 05:40:00,157.475,157.6,157.475,157.575,536400000.0
2009-07-31 05:45:00,157.57,157.655,157.55,157.55,679600000.0
2009-07-31 05:50:00,157.55,157.59,157.5,157.545,739000000.0
2009-07-31 05:55:00,157.535,157.555,157.505,157.52,396800000.0
2009-07-31 06:00:00,157.51,157.6,157.5,157.59,426600000.0
2009-07-31 06:05:00,157.595,157.77,157.58,157.755,1339200000.0
2009-07-31 06:10:00,157.76,157.875,157.745,157.845,1058500000.0
2009-07-31 06:15:00,157.85,157.85,157.79,157.79,459600000.0
2009-07-31 06:20:00,157.795,157.82,157.77,157.775,481400000.0
2009-07-31 06:25:00,157.78,157.82,157.74,157.77,895000000.0
2009-07-31 06:30:00,157.77,157.8,157.755,157.775,788800000.0
2009-07-31 06:35:00,157.775,157.795,157.715,157.755,960400000.0
2009-07-31 06:40:00,157.76,157.785,157.735,157.745,689000000.0
2009-07-31 06:45:00,157.75,157.775,157.7,157.71,523200000.0
2009-07-31 06:50:00,157.705,157.715,157.65,157.685,543200000.0
2009-07-31 06:55:00,157.69,157.79,157.69,157.775,476400000.0
2009-07-31 07:00:00,157.78,157.78,157.725,157.77,314600000.0
2009-07-31 07:05:00,157.755,157.785,157.73,157.78,541200000.0
2009-07-31 07:10:00,157.785,157.8,157.74,157.785,574400000.0
2009-07-31 07:15:00,157.785,157.81,157.74,157.765,274800000.0
2009-07-31 07:20:00,157.765,157.765,157.69,157.74,518600000.0
2009-07-31 07:25:00,157.74,157.74,157.645,157.65,943200000.0
2009-07-31 07:30:00,157.65,157.7,157.63,157.64,652400000.0
2009-07-31 07:35:00,157.64,157.655,157.605,157.63,742000000.0
2009-07-31 07:40:00,157.63,157.645,157.61,157.615,330800000.0
2009-07-31 07:45:00,157.615,157.64,157.585,157.625,513400000.0
2009-07-31 07:50:00,157.625,157.67,157.535,157.535,443000000.0
2009-07-31 07:55:00,157.535,157.69,157.525,157.68,842000000.0
2009-07-31 08:00:00,157.68,157.7,157.565,157.585,1263000000.0
2009-07-31 08:05:00,157.585,157.605,157.515,157.58,974400000.0
2009-07-31 08:10:00,157.575,157.83,157.575,157.785,1159800000.0
2009-07-31 08:15:00,157.77,157.81,157.76,157.76,892300000.0
2009-07-31 08:20:00,157.77,157.805,157.735,157.775,846600000.0
2009-07-31 08:25:00,157.78,157.785,157.695,157.695,1086000000.0
2009-07-31 08:30:00,157.695,157.8,157.665,157.71,1507000000.0
2009-07-31 08:35:00,157.715,157.755,157.665,157.75,1461400000.0
2009-07-31 08:40:00,157.75,157.82,157.705,157.725,1341600000.0
2009-07-31 08:45:00,157.715,157.735,157.635,157.65,1082800000.0
2009-07-31 08:50:00,157.65,157.73,157.605,157.61,1212800000.0
2009-07-31 08:55:00,157.615,157.62,157.475,157.5,1672200000.0
2009-07-31 09:00:00,157.5,157.54,157.435,157.49,1623800000.0
2009-07-31 09:05:00,157.495,157.61,157.35,157.555,1806599999.0
2009-07-31 09:10:00,157.565,157.605,157.47,157.6,1545800000.0
2009-07-31 09:15:00,157.605,157.79,157.605,157.725,1548400000.0
2009-07-31 09:20:00,157.725,157.78,157.62,157.715,1513000000.0
2009-07-31 09:25:00,157.71,157.905,157.71,157.76,1330400000.0
2009-07-31 09:30:00,157.745,157.9,157.745,157.76,1501600000.0
2009-07-31 09:35:00,157.75,158.13,157.75,158.06,1810000000.0
2009-07-31 09:40:00,158.07,158.295,158.03,158.27,1536000000.0
2009-07-31 09:45:00,158.27,158.3,158.23,158.255,1076600000.0
2009-07-31 09:50:00,158.255,158.435,158.23,158.375,1584600000.0
2009-07-31 09:55:00,158.37,158.385,158.25,158.26,1643999998.0
2009-07-31 10:00:00,158.26,158.405,158.235,158.365,1490000000.0
2009-07-31 10:05:00,158.355,158.355,158.21,158.255,1773400000.0
2009-07-31 10:10:00,158.255,158.375,158.225,158.295,1371000000.0
2009-07-31 10:15:00,158.295,158.355,158.225,158.25,1679600000.0
2009-07-31 10:20:00,158.26,158.355,158.205,158.25,1488000002.0
2009-07-31 10:25:00,158.25,158.305,158.16,158.205,1334599999.0
2009-07-31 10:30:00,158.21,158.28,158.16,158.19,1892400003.0
2009-07-31 10:35:00,158.19,158.265,158.14,158.15,1854800000.0
2009-07-31 10:40:00,158.145,158.285,158.115,158.225,1419800000.0
2009-07-31 10:45:00,158.22,158.275,158.185,158.22,1253000000.0
2009-07-31 10:50:00,158.225,158.27,158.2,158.22,1208600000.0
2009-07-31 10:55:00,158.21,158.27,158.095,158.095,1222600000.0
2009-07-31 11:00:00,158.1,158.3,158.1,158.3,1119800000.0
2009-07-31 11:05:00,158.3,158.3,158.175,158.215,1217400000.0
2009-07-31 11:10:00,158.215,158.325,158.17,158.315,1086200000.0
2009-07-31 11:15:00,158.31,158.395,158.27,158.36,1269200000.0
2009-07-31 11:20:00,158.365,158.385,158.28,158.295,2358000001.0
2009-07-31 11:25:00,158.305,158.39,158.305,158.345,1370000000.0
2009-07-31 11:30:00,158.345,158.445,158.335,158.36,1295399999.0
2009-07-31 11:35:00,158.36,158.41,158.32,158.335,1237800000.0
2009-07-31 11:40:00,158.335,158.51,158.335,158.46,1532000000.0
2009-07-31 11:45:00,158.46,158.46,158.335,158.425,1269399998.0
2009-07-31 11:50:00,158.425,158.465,158.34,158.385,1444000000.0
2009-07-31 11:55:00,158.38,158.435,158.365,158.425,911400000.0
2009-07-31 12:00:00,158.425,158.495,158.395,158.465,639200000.0
2009-07-31 12:05:00,158.46,158.5,158.37,158.43,902200000.0
2009-07-31 12:10:00,158.44,158.44,158.35,158.405,995700000.0
2009-07-31 12:15:00,158.4,158.42,158.265,158.32,1403200000.0
2009-07-31 12:20:00,158.305,158.35,158.25,158.315,1074600000.0
2009-07-31 12:25:00,158.315,158.385,158.285,158.37,773600000.0
2009-07-31 12:30:00,158.37,158.4,158.335,158.37,977200000.0
2009-07-31 12:35:00,158.37,158.375,158.225,158.325,1354599999.0
2009-07-31 12:40:00,158.325,158.33,158.205,158.215,1105200000.0
2009-07-31 12:45:00,158.215,158.34,158.2,158.33,818000000.0
2009-07-31 12:50:00,158.33,158.355,158.265,158.32,1246000000.0
2009-07-31 12:55:00,158.31,158.47,158.255,158.465,1487000000.0
2009-07-31 13:00:00,158.475,158.515,158.42,158.48,1148000000.0
2009-07-31 13:05:00,158.48,158.58,158.41,158.55,1462800001.0
2009-07-31 13:10:00,158.545,158.575,158.49,158.55,1424400000.0
2009-07-31 13:15:00,158.54,158.565,158.49,158.56,1389800000.0
2009-07-31 13:20:00,158.57,158.585,158.41,158.495,1622800000.0
2009-07-31 13:25:00,158.495,158.495,158.37,158.415,1663599999.0
2009-07-31 13:30:00,158.415,158.495,158.32,158.38,1576400000.0
2009-07-31 13:35:00,158.38,158.475,158.315,158.455,1240600000.0
2009-07-31 13:40:00,158.455,158.47,158.36,158.41,1105200000.0
2009-07-31 13:45:00,158.4,158.495,158.385,158.385,1144400000.0
2009-07-31 13:50:00,158.385,158.425,158.325,158.35,1283800000.0
2009-07-31 13:55:00,158.345,158.35,158.24,158.28,1274800000.0
2009-07-31 14:00:00,158.28,158.285,158.05,158.145,1458600000.0
2009-07-31 14:05:00,158.145,158.21,158.09,158.19,1230800000.0
2009-07-31 14:10:00,158.19,158.335,158.15,158.17,1719400001.0
2009-07-31 14:15:00,158.14,158.41,158.14,158.38,1704800000.0
2009-07-31 14:20:00,158.375,158.405,158.225,158.33,1644999999.0
2009-07-31 14:25:00,158.33,158.355,158.205,158.285,1729200000.0
2009-07-31 14:30:00,158.275,158.47,157.705,157.81,2186100000.0
2009-07-31 14:35:00,157.815,157.985,157.4,157.59,2533400000.0
2009-07-31 14:40:00,157.595,157.74,157.485,157.595,1567800000.0
2009-07-31 14:45:00,157.595,157.67,157.42,157.495,1753600000.0
2009-07-31 14:50:00,157.495,157.565,157.28,157.45,1722400000.0
2009-07-31 14:55:00,157.45,157.45,157.235,157.365,1530399999.0
2009-07-31 15:00:00,157.365,157.52,157.28,157.465,1337800000.0
2009-07-31 15:05:00,157.47,157.475,157.16,157.205,1405399999.0
2009-07-31 15:10:00,157.215,157.245,157.025,157.06,1749000000.0
2009-07-31 15:15:00,157.075,157.185,156.91,157.11,1764400000.0
2009-07-31 15:20:00,157.11,157.275,157.005,157.125,1546599999.0
2009-07-31 15:25:00,157.125,157.41,157.125,157.385,1193800000.0
2009-07-31 15:30:00,157.39,157.69,157.35,157.595,1650400000.0
2009-07-31 15:35:00,157.58,157.75,157.56,157.58,1677200000.0
2009-07-31 15:40:00,157.59,157.85,157.555,157.785,1569600000.0
2009-07-31 15:45:00,157.79,157.875,157.65,157.65,1794200001.0
2009-07-31 15:50:00,157.645,157.81,157.54,157.67,1448400000.0
2009-07-31 15:55:00,157.68,157.795,157.56,157.625,1655400000.0
2009-07-31 16:00:00,157.625,157.65,157.285,157.545,1712600001.0
2009-07-31 16:05:00,157.55,157.63,157.345,157.575,1728400000.0
2009-07-31 16:10:00,157.565,157.775,157.565,157.665,1799599999.0
2009-07-31 16:15:00,157.67,157.86,157.655,157.77,1914400000.0
2009-07-31 16:20:00,157.77,157.785,157.455,157.66,2393499999.0
2009-07-31 16:25:00,157.675,157.68,157.55,157.62,1603600000.0
2009-07-31 16:30:00,157.62,157.78,157.6,157.71,1469200000.0
2009-07-31 16:35:00,157.71,157.785,157.645,157.67,1528999998.0
2009-07-31 16:40:00,157.67,157.685,157.465,157.635,1813799999.0
2009-07-31 16:45:00,157.635,157.7,157.535,157.63,1803399999.0
2009-07-31 16:50:00,157.65,157.715,157.525,157.68,1857599999.0
2009-07-31 16:55:00,157.685,157.86,157.665,157.785,1902599999.0
2009-07-31 17:00:00,157.78,157.98,157.78,157.92,1926400000.0
2009-07-31 17:05:00,157.92,157.965,157.795,157.815,1540400000.0
2009-07-31 17:10:00,157.83,157.99,157.725,157.965,1684799999.0
2009-07-31 17:15:00,157.97,158.095,157.87,157.91,1808000000.0
2009-07-31 17:20:00,157.905,158.045,157.735,157.84,1792000000.0
2009-07-31 17:25:00,157.84,158.065,157.525,157.9,2153900000.0
2009-07-31 17:30:00,157.9,157.91,157.54,157.67,2212000000.0
2009-07-31 17:35:00,157.65,157.745,157.585,157.685,2031199999.0
2009-07-31 17:40:00,157.685,157.95,157.645,157.925,1727400000.0
2009-07-31 17:45:00,157.925,158.025,157.825,157.84,1527200000.0
2009-07-31 17:50:00,157.845,157.965,157.785,157.87,1608600000.0
2009-07-31 17:55:00,157.87,158.08,157.77,157.99,1942600000.0
2009-07-31 18:00:00,157.995,158.105,157.86,158.065,1832799999.0
2009-07-31 18:05:00,158.065,158.285,157.975,158.155,1800800000.0
2009-07-31 18:10:00,158.17,158.195,158.095,158.15,1430800000.0
2009-07-31 18:15:00,158.15,158.285,158.045,158.185,1744200000.0
2009-07-31 18:20:00,158.175,158.31,158.15,158.29,1214000000.0
2009-07-31 18:25:00,158.305,158.34,158.095,158.115,1254999999.0
2009-07-31 18:30:00,158.14,158.19,158.05,158.09,1394799999.0
2009-07-31 18:35:00,158.09,158.115,157.985,158.05,1418799999.0
2009-07-31 18:40:00,158.05,158.115,157.965,158.095,1120200000.0
2009-07-31 18:45:00,158.095,158.165,158.04,158.095,1076400000.0
2009-07-31 18:50:00,158.1,158.115,157.975,158.05,1204800000.0
2009-07-31 18:55:00,158.055,158.18,157.955,157.975,1194200000.0
2009-07-31 19:00:00,157.98,158.13,157.965,158.125,949000001.0
2009-07-31 19:05:00,158.125,158.135,158.025,158.075,862600000.0
2009-07-31 19:10:00,158.075,158.18,158.05,158.105,715400000.0
2009-07-31 19:15:00,158.125,158.235,158.105,158.14,1086800000.0
2009-07-31 19:20:00,158.14,158.24,158.12,158.215,506800000.0
2009-07-31 19:25:00,158.215,158.24,158.19,158.195,525800000.0
2009-07-31 19:30:00,158.195,158.21,158.04,158.095,888800000.0
2009-07-31 19:35:00,158.095,158.13,158.02,158.055,799200000.0
2009-07-31 19:40:00,158.055,158.24,158.055,158.21,998400000.0
2009-07-31 19:45:00,158.2,158.34,158.2,158.3,824600000.0
2009-07-31 19:50:00,158.305,158.32,158.225,158.27,707200000.0
2009-07-31 19:55:00,158.265,158.265,158.2,158.21,380400000.0
2009-07-31 20:00:00,158.21,158.245,158.17,158.2,786600000.0
2009-07-31 20:05:00,158.2,158.215,158.13,158.205,686799999.0
2009-07-31 20:10:00,158.205,158.225,158.12,158.12,857600000.0
2009-07-31 20:15:00,158.12,158.175,158.12,158.145,806000001.0
2009-07-31 20:20:00,158.145,158.23,158.14,158.215,950800001.0
2009-07-31 20:25:00,158.22,158.3,158.195,158.235,890200000.0
2009-07-31 20:30:00,158.235,158.31,158.2,158.285,536600000.0
2009-07-31 20:35:00,158.285,158.295,158.185,158.235,1130800000.0
2009-07-31 20:40:00,158.235,158.295,158.175,158.195,1147600000.0
2009-07-31 20:45:00,158.205,158.275,158.195,158.27,591200000.0
2009-07-31 20:50:00,158.27,158.27,158.165,158.19,459600000.0
2009-07-31 20:55:00,158.185,158.235,158.085,158.195,1486200000.0
2009-07-31 21:00:00,158.195,158.24,158.16,158.235,1049800001.0
2009-07-31 21:05:00,158.21,158.255,158.165,158.185,583800000.0
2009-07-31 21:10:00,158.185,158.24,158.115,158.145,974600000.0
2009-07-31 21:15:00,158.15,158.21,158.135,158.205,510400001.0
2009-07-31 21:20:00,158.2,158.21,158.145,158.165,453400000.0
2009-07-31 21:25:00,158.165,158.23,158.145,158.17,670000000.0
2009-07-31 21:30:00,158.17,158.255,158.07,158.23,1145600005.0
2009-07-31 21:35:00,158.23,158.24,158.155,158.155,833200001.0
2009-07-31 21:40:00,158.155,158.19,158.05,158.115,1119400000.0
2009-07-31 21:45:00,158.08,158.095,158.02,158.075,1506400000.0
2009-07-31 21:50:00,158.08,158.085,158.02,158.07,780800001.0
2009-07-31 21:55:00,158.07,158.095,158.02,158.05,1587999996.0
2009-07-31 22:00:00,158.055,158.08,157.985,158.02,716000000.0
2009-07-31 22:05:00,158.025,158.07,158.01,158.03,623600000.0
2009-07-31 22:10:00,158.055,158.115,158.02,158.105,469800000.0
2009-07-31 22:15:00,158.11,158.13,158.075,158.115,257600000.0
2009-07-31 22:20:00,158.125,158.155,158.067,158.145,425799999.0
2009-07-31 22:25:00,158.14,158.18,158.105,158.14,623200000.0
2009-07-31 22:30:00,158.14,158.2,158.095,158.15,566000002.0
2009-07-31 22:35:00,158.15,158.23,158.12,158.19,1092800001.0
2009-07-31 22:40:00,158.19,158.245,158.14,158.245,877800001.0
2009-07-31 22:45:00,158.245,158.305,158.225,158.265,485800000.0
2009-07-31 22:50:00,158.265,158.27,158.21,158.23,813000000.0
2009-07-31 22:55:00,158.22,158.265,158.13,158.19,757200000.0
2009-08-02 23:00:00,158.093,158.41,158.089,158.36,161800000.0
2009-08-02 23:05:00,158.365,158.365,158.305,158.36,13000000.0
2009-08-02 23:10:00,158.255,158.33,158.22,158.33,14600000.0
2009-08-02 23:15:00,158.36,158.38,158.29,158.365,42000000.0
2009-08-02 23:20:00,158.35,158.4,158.31,158.345,71600000.0
2009-08-02 23:25:00,158.345,158.36,158.29,158.31,91200000.0
2009-08-02 23:30:00,158.275,158.315,158.22,158.29,172800000.0
2009-08-02 23:35:00,158.29,158.29,158.25,158.285,68800000.0
2009-08-02 23:40:00,158.259,158.345,158.259,158.31,319800000.0
2009-08-02 23:45:00,158.345,158.35,158.295,158.34,28200000.0
2009-08-02 23:50:00,158.347,158.349,158.079,158.345,273600000.0
2009-08-02 23:55:00,158.345,158.385,158.345,158.385,75200000.0
2009-08-03 00:00:00,158.385,158.4,158.315,158.36,248800000.0
2009-08-03 00:05:00,158.345,158.415,158.345,158.41,67200000.0
2009-08-03 00:10:00,158.415,158.415,158.255,158.33,255400000.0
2009-08-03 00:15:00,158.325,158.375,158.28,158.28,254000000.0
2009-08-03 00:20:00,158.28,158.345,158.24,158.265,324000000.0
2009-08-03 00:25:00,158.265,158.275,158.205,158.215,683200000.0
2009-08-03 00:30:00,158.205,158.24,158.09,158.115,718600000.0
2009-08-03 00:35:00,158.115,158.155,158.09,158.14,556200000.0
2009-08-03 00:40:00,158.145,158.29,158.14,158.29,462200000.0
2009-08-03 00:45:00,158.29,158.365,158.275,158.355,344400000.0
2009-08-03 00:50:00,158.355,158.37,158.315,158.315,363600000.0
2009-08-03 00:55:00,158.315,158.45,158.315,158.445,582600000.0
2009-08-03 01:00:00,158.435,158.47,158.4,158.465,397600000.0
2009-08-03 01:05:00,158.47,158.49,158.405,158.42,532000000.0
2009-08-03 01:10:00,158.42,158.47,158.4,158.47,439000000.0
2009-08-03 01:15:00,158.465,158.545,158.455,158.545,192200000.0
2009-08-03 01:20:00,158.555,158.93,158.535,158.86,1179800000.0
2009-08-03 01:25:00,158.865,158.865,158.72,158.865,829600000.0
2009-08-03 01:30:00,158.865,158.89,158.785,158.84,662000000.0
2009-08-03 01:35:00,158.84,158.84,158.765,158.78,367400000.0
2009-08-03 01:40:00,158.78,158.79,158.68,158.715,521600000.0
2009-08-03 01:45:00,158.715,158.735,158.665,158.725,606400000.0
2009-08-03 01:50:00,158.725,158.745,158.635,158.68,635000000.0
2009-08-03 01:55:00,158.68,158.77,158.575,158.585,632200000.0
2009-08-03 02:00:00,158.585,158.75,158.58,158.74,1041600000.0
2009-08-03 02:05:00,158.745,158.765,158.61,158.685,950000000.0
2009-08-03 02:10:00,158.69,158.79,158.64,158.77,941400000.0
2009-08-03 02:15:00,158.775,158.78,158.685,158.715,822800000.0
2009-08-03 02:20:00,158.71,158.75,158.6,158.615,899000000.0
2009-08-03 02:25:00,158.62,158.75,158.62,158.72,722000000.0
2009-08-03 02:30:00,158.72,158.795,158.655,158.665,749800000.0
2009-08-03 02:35:00,158.665,158.71,158.625,158.635,486800000.0
2009-08-03 02:40:00,158.63,158.695,158.61,158.68,469400000.0
2009-08-03 02:45:00,158.67,158.67,158.545,158.67,1084200000.0
2009-08-03 02:50:00,158.675,158.685,158.445,158.455,1067800000.0
2009-08-03 02:55:00,158.46,158.495,158.39,158.4,752500000.0
2009-08-03 03:00:00,158.415,158.425,158.195,158.255,1104800000.0
2009-08-03 03:05:00,158.25,158.43,158.25,158.4,995000000.0
2009-08-03 03:10:00,158.4,158.45,158.37,158.41,817400000.0
2009-08-03 03:15:00,158.41,158.45,158.385,158.4,786600000.0
2009-08-03 03:20:00,158.4,158.59,158.395,158.43,1085300000.0
2009-08-03 03:25:00,158.425,158.505,158.415,158.42,977800000.0
2009-08-03 03:30:00,158.42,158.505,158.4,158.425,658800000.0
2009-08-03 03:35:00,158.425,158.515,158.395,158.51,470000000.0
2009-08-03 03:40:00,158.51,158.52,158.385,158.465,539000000.0
2009-08-03 03:45:00,158.48,158.485,158.44,158.465,425200000.0
2009-08-03 03:50:00,158.46,158.46,158.39,158.435,407000000.0
2009-08-03 03:55:00,158.45,158.48,158.4,158.47,449400000.0
2009-08-03 04:00:00,158.465,158.465,158.315,158.33,850800000.0
2009-08-03 04:05:00,158.325,158.48,158.31,158.45,829800000.0
2009-08-03 04:10:00,158.445,158.485,158.395,158.425,628600000.0
2009-08-03 04:15:00,158.425,158.49,158.415,158.475,418600000.0
2009-08-03 04:20:00,158.475,158.56,158.475,158.52,426200000.0
2009-08-03 04:25:00,158.525,158.53,158.47,158.5,440800000.0
2009-08-03 04:30:00,158.5,158.68,158.495,158.64,876699999.0
2009-08-03 04:35:00,158.63,158.65,158.5,158.55,619000000.0
2009-08-03 04:40:00,158.545,158.6,158.51,158.565,726400000.0
2009-08-03 04:45:00,158.57,158.6,158.54,158.565,458400000.0
2009-08-03 04:50:00,158.56,158.57,158.485,158.505,502600000.0
2009-08-03 04:55:00,158.5,158.625,158.49,158.58,697000000.0
2009-08-03 05:00:00,158.58,158.63,158.57,158.57,421800000.0
2009-08-03 05:05:00,158.58,158.6,158.54,158.56,377400000.0
2009-08-03 05:10:00,158.555,158.62,158.515,158.56,587000000.0
2009-08-03 05:15:00,158.55,158.705,158.515,158.54,686200000.0
2009-08-03 05:20:00,158.55,158.565,158.49,158.51,595800000.0
2009-08-03 05:25:00,158.51,158.525,158.44,158.48,389000000.0
2009-08-03 05:30:00,158.48,158.49,158.4,158.445,373600000.0
2009-08-03 05:35:00,158.445,158.51,158.44,158.49,287800000.0
2009-08-03 05:40:00,158.485,158.485,158.445,158.46,308800000.0
2009-08-03 05:45:00,158.465,158.49,158.35,158.46,797800000.0
2009-08-03 05:50:00,158.475,158.52,158.405,158.42,494000000.0
2009-08-03 05:55:00,158.42,158.445,158.4,158.425,583600000.0
2009-08-03 06:00:00,158.425,158.46,158.415,158.445,170800000.0
2009-08-03 06:05:00,158.455,158.505,158.425,158.49,594400000.0
2009-08-03 06:10:00,158.485,158.545,158.465,158.53,324400000.0
2009-08-03 06:15:00,158.525,158.525,158.415,158.47,419400000.0
2009-08-03 06:20:00,158.475,158.545,158.475,158.505,749000000.0
2009-08-03 06:25:00,158.495,158.57,158.455,158.54,1011600000.0
2009-08-03 06:30:00,158.54,158.58,158.52,158.57,714600000.0
2009-08-03 06:35:00,158.585,158.585,158.55,158.575,428000000.0
2009-08-03 06:40:00,158.575,158.645,158.57,158.6,495200000.0
2009-08-03 06:45:00,158.6,158.6,158.53,158.575,322800000.0
2009-08-03 06:50:00,158.565,158.565,158.51,158.535,403000000.0
2009-08-03 06:55:00,158.535,158.56,158.455,158.49,587400000.0
2009-08-03 07:00:00,158.49,158.5,158.4,158.455,780000000.0
2009-08-03 07:05:00,158.455,158.515,158.38,158.455,644600000.0
2009-08-03 07:10:00,158.445,158.455,158.385,158.41,334400000.0
2009-08-03 07:15:00,158.42,158.42,158.355,158.39,418200000.0
2009-08-03 07:20:00,158.39,158.405,158.345,158.365,332200000.0
2009-08-03 07:25:00,158.37,158.42,158.34,158.345,403600000.0
2009-08-03 07:30:00,158.345,158.375,158.265,158.33,484800000.0
2009-08-03 07:35:00,158.325,158.35,158.19,158.305,937999999.0
2009-08-03 07:40:00,158.315,158.335,158.25,158.27,374400000.0
2009-08-03 07:45:00,158.265,158.29,158.245,158.28,371400000.0
2009-08-03 07:50:00,158.29,158.32,158.235,158.3,491200000.0
2009-08-03 07:55:00,158.3,158.32,158.205,158.26,698400000.0
2009-08-03 08:00:00,158.26,158.29,158.17,158.21,1063400000.0
2009-08-03 08:05:00,158.21,158.445,158.2,158.41,1107600000.0
2009-08-03 08:10:00,158.415,158.46,158.355,158.375,586200000.0
2009-08-03 08:15:00,158.375,158.41,158.275,158.275,822200000.0
2009-08-03 08:20:00,158.27,158.37,158.21,158.365,1121000000.0
2009-08-03 08:25:00,158.36,158.425,158.285,158.39,1310800000.0
2009-08-03 08:30:00,158.38,158.565,158.345,158.54,1452200001.0
2009-08-03 08:35:00,158.53,158.555,158.32,158.36,968900000.0
2009-08-03 08:40:00,158.35,158.4,158.335,158.345,914000000.0
2009-08-03 08:45:00,158.33,158.47,158.265,158.435,1056000000.0
2009-08-03 08:50:00,158.435,158.52,158.39,158.4,1134399999.0
2009-08-03 08:55:00,158.405,158.435,158.16,158.16,1580400000.0
2009-08-03 09:00:00,158.15,158.485,158.14,158.385,1886200000.0
2009-08-03 09:05:00,158.385,158.545,158.34,158.53,1612799999.0
2009-08-03 09:10:00,158.53,158.665,158.525,158.61,1654600001.0
2009-08-03 09:15:00,158.61,158.93,158.61,158.93,1715600000.0
2009-08-03 09:20:00,158.935,158.97,158.795,158.815,1619999999.0
2009-08-03 09:25:00,158.81,158.835,158.705,158.71,1034200000.0
2009-08-03 09:30:00,158.715,158.8,158.715,158.755,1055199999.0
2009-08-03 09:35:00,158.755,158.825,158.715,158.715,1367600001.0
2009-08-03 09:40:00,158.715,158.81,158.625,158.74,1832400001.0
2009-08-03 09:45:00,158.74,158.915,158.74,158.89,1469500000.0
2009-08-03 09:50:00,158.89,158.99,158.835,158.925,1515200000.0
2009-08-03 09:55:00,158.915,159.22,158.89,159.205,1629400000.0
2009-08-03 10:00:00,159.21,159.455,159.18,159.35,2804999999.0
2009-08-03 10:05:00,159.35,159.585,159.315,159.56,1653400000.0
2009-08-03 10:10:00,159.56,159.615,159.525,159.555,1852500000.0
2009-08-03 10:15:00,159.56,159.62,159.445,159.59,2375600000.0
2009-08-03 10:20:00,159.59,159.615,159.245,159.27,2335799998.0
2009-08-03 10:25:00,159.26,159.845,159.22,159.775,2579300001.0
2009-08-03 10:30:00,159.775,159.85,159.67,159.72,1956500000.0
2009-08-03 10:35:00,159.75,159.87,159.71,159.825,2010100000.0
2009-08-03 10:40:00,159.825,159.955,159.795,159.85,1983999999.0
2009-08-03 10:45:00,159.85,159.905,159.705,159.745,1903200001.0
2009-08-03 10:50:00,159.745,159.805,159.685,159.695,1124900000.0
2009-08-03 10:55:00,159.7,159.77,159.68,159.705,1080000000.0
2009-08-03 11:00:00,159.69,159.82,159.675,159.775,1494400000.0
2009-08-03 11:05:00,159.775,159.82,159.69,159.795,1652800000.0
2009-08-03 11:10:00,159.785,159.8,159.73,159.8,1613600000.0
2009-08-03 11:15:00,159.805,160.14,159.8,160.125,1891300000.0
2009-08-03 11:20:00,160.13,160.185,159.94,160.06,1739400000.0
2009-08-03 11:25:00,160.055,160.135,160.0,160.025,1154200000.0
2009-08-03 11:30:00,160.025,160.09,159.975,160.07,1116200000.0
2009-08-03 11:35:00,160.07,160.1,159.92,159.925,1076600000.0
2009-08-03 11:40:00,159.935,159.965,159.74,159.915,1742600000.0
2009-08-03 11:45:00,159.91,159.925,159.695,159.78,1430000000.0
2009-08-03 11:50:00,159.78,159.845,159.715,159.81,999400000.0
2009-08-03 11:55:00,159.8,159.835,159.7,159.77,1003800000.0
2009-08-03 12:00:00,159.77,159.94,159.76,159.915,1420300001.0
2009-08-03 12:05:00,159.915,159.935,159.7,159.745,1379400000.0
2009-08-03 12:10:00,159.75,159.81,159.7,159.795,1231600000.0
2009-08-03 12:15:00,159.795,159.815,159.71,159.74,947200000.0
2009-08-03 12:20:00,159.74,159.88,159.66,159.77,1304900000.0
2009-08-03 12:25:00,159.75,159.8,159.735,159.765,521400000.0
2009-08-03 12:30:00,159.765,159.805,159.72,159.805,593200000.0
2009-08-03 12:35:00,159.81,159.82,159.725,159.73,901300000.0
2009-08-03 12:40:00,159.725,159.865,159.645,159.82,1329600003.0
2009-08-03 12:45:00,159.825,159.935,159.825,159.89,1441199999.0
2009-08-03 12:50:00,159.89,159.92,159.775,159.82,725800000.0
2009-08-03 12:55:00,159.825,159.89,159.71,159.875,1182600000.0
2009-08-03 13:00:00,159.86,159.88,159.79,159.79,759000000.0
2009-08-03 13:05:00,159.79,159.84,159.74,159.74,656700000.0
2009-08-03 13:10:00,159.735,159.755,159.715,159.73,777000000.0
2009-08-03 13:15:00,159.72,159.83,159.69,159.81,1030800000.0
2009-08-03 13:20:00,159.815,159.89,159.74,159.83,1030000000.0
2009-08-03 13:25:00,159.83,159.845,159.775,159.785,932600000.0
2009-08-03 13:30:00,159.79,159.805,159.7,159.71,957200000.0
2009-08-03 13:35:00,159.71,159.73,159.63,159.64,966600000.0
2009-08-03 13:40:00,159.635,159.785,159.63,159.77,1088400000.0
2009-08-03 13:45:00,159.77,159.885,159.745,159.84,1764600000.0
2009-08-03 13:50:00,159.84,159.89,159.76,159.84,1528600000.0
2009-08-03 13:55:00,159.83,159.94,159.785,159.85,1264800000.0
2009-08-03 14:00:00,159.85,160.055,159.82,160.015,1325200002.0
2009-08-03 14:05:00,160.015,160.03,159.89,159.935,1709000000.0
2009-08-03 14:10:00,159.94,160.03,159.915,159.99,1112300000.0
2009-08-03 14:15:00,159.985,160.04,159.945,159.99,1345800000.0
2009-08-03 14:20:00,159.99,160.19,159.98,160.18,1465600000.0
2009-08-03 14:25:00,160.175,160.175,160.08,160.155,1682400000.0
2009-08-03 14:30:00,160.155,160.19,159.99,160.01,1951800000.0
2009-08-03 14:35:00,160.015,160.155,159.98,160.13,1562600000.0
2009-08-03 14:40:00,160.13,160.17,159.98,160.005,1587400000.0
2009-08-03 14:45:00,160.005,160.06,159.98,159.995,1290000000.0
2009-08-03 14:50:00,159.995,160.125,159.98,160.02,1203200000.0
2009-08-03 14:55:00,160.02,160.07,159.98,160.035,1088200000.0
2009-08-03 15:00:00,160.035,160.09,159.975,160.09,1332600000.0
2009-08-03 15:05:00,160.085,160.185,159.98,160.09,1990600000.0
2009-08-03 15:10:00,160.115,160.22,160.07,160.195,1572800000.0
2009-08-03 15:15:00,160.185,160.23,160.03,160.095,1463400000.0
2009-08-03 15:20:00,160.095,160.095,160.035,160.055,832000000.0
2009-08-03 15:25:00,160.045,160.13,160.025,160.06,1083600000.0
2009-08-03 15:30:00,160.065,160.105,159.965,160.07,1580200000.0
2009-08-03 15:35:00,160.07,160.255,160.055,160.155,1855300000.0
2009-08-03 15:40:00,160.16,160.16,159.84,159.91,1995300000.0
2009-08-03 15:45:00,159.915,160.05,159.865,159.975,1758000000.0
2009-08-03 15:50:00,159.96,159.99,159.85,159.92,1745800000.0
2009-08-03 15:55:00,159.92,160.295,159.915,160.26,1430800000.0
2009-08-03 16:00:00,160.26,160.51,160.255,160.5,2481200000.0
2009-08-03 16:05:00,160.505,160.725,160.425,160.61,2809500000.0
2009-08-03 16:10:00,160.61,160.99,160.58,160.99,2236300000.0
2009-08-03 16:15:00,160.99,161.11,160.855,160.945,3116100000.0
2009-08-03 16:20:00,160.945,161.02,160.815,160.92,2643199998.0
2009-08-03 16:25:00,160.905,161.04,160.835,160.915,2052400000.0
2009-08-03 16:30:00,160.91,160.935,160.745,160.785,2567400000.0
2009-08-03 16:35:00,160.785,160.9,160.75,160.8,2143200000.0
2009-08-03 16:40:00,160.805,160.885,160.64,160.66,2101200000.0
2009-08-03 16:45:00,160.66,160.825,160.63,160.74,2439699999.0
2009-08-03 16:50:00,160.74,160.935,160.695,160.9,1766200000.0
2009-08-03 16:55:00,160.9,161.19,160.845,161.155,2149900000.0
2009-08-03 17:00:00,161.145,161.23,161.025,161.085,1954600000.0
2009-08-03 17:05:00,161.095,161.165,161.065,161.125,1612600000.0
2009-08-03 17:10:00,161.12,161.145,160.975,160.98,1654800000.0
2009-08-03 17:15:00,160.985,160.99,160.8,160.83,1626700000.0
2009-08-03 17:20:00,160.84,161.025,160.815,160.965,1645000000.0
2009-08-03 17:25:00,160.98,161.07,160.925,160.99,1688000000.0
2009-08-03 17:30:00,160.99,161.15,160.99,161.1,1493800000.0
2009-08-03 17:35:00,161.1,161.13,161.005,161.045,2285600000.0
2009-08-03 17:40:00,161.045,161.165,160.965,161.15,1499600001.0
2009-08-03 17:45:00,161.145,161.365,161.065,161.31,2349400001.0
2009-08-03 17:50:00,161.31,161.335,161.135,161.175,2459900001.0
2009-08-03 17:55:00,161.175,161.475,161.145,161.45,2009300000.0
2009-08-03 18:00:00,161.45,161.53,161.335,161.49,2352100002.0
2009-08-03 18:05:00,161.485,161.695,161.485,161.685,2726200000.0
2009-08-03 18:10:00,161.675,161.795,161.585,161.59,1918799999.0
2009-08-03 18:15:00,161.585,161.625,161.535,161.57,1535400000.0
2009-08-03 18:20:00,161.57,161.58,161.505,161.525,1255600000.0
2009-08-03 18:25:00,161.525,161.54,161.36,161.44,1414600000.0
2009-08-03 18:30:00,161.45,161.475,161.365,161.4,841000000.0
2009-08-03 18:35:00,161.4,161.41,161.14,161.375,1686200000.0
2009-08-03 18:40:00,161.365,161.435,161.335,161.39,1063400000.0
2009-08-03 18:45:00,161.38,161.46,161.38,161.415,1206000000.0
2009-08-03 18:50:00,161.415,161.48,161.355,161.475,1114600000.0
2009-08-03 18:55:00,161.455,161.505,161.425,161.44,1271400000.0
2009-08-03 19:00:00,161.445,161.585,161.445,161.53,1171600000.0
2009-08-03 19:05:00,161.53,161.595,161.49,161.49,1371800000.0
2009-08-03 19:10:00,161.485,161.525,161.46,161.52,366200000.0
2009-08-03 19:15:00,161.52,161.575,161.47,161.57,1179600000.0
2009-08-03 19:20:00,161.575,161.61,161.49,161.49,777600000.0
2009-08-03 19:25:00,161.485,161.485,161.43,161.44,1155200000.0
2009-08-03 19:30:00,161.44,161.52,161.44,161.48,1090000000.0
2009-08-03 19:35:00,161.475,161.5,161.425,161.49,596000001.0
2009-08-03 19:40:00,161.495,161.605,161.47,161.55,1059800000.0
2009-08-03 19:45:00,161.545,161.625,161.54,161.585,1414400000.0
2009-08-03 19:50:00,161.585,161.6,161.515,161.525,1104800000.0
2009-08-03 19:55:00,161.525,161.53,161.415,161.415,475600000.0
2009-08-03 20:00:00,161.415,161.605,161.415,161.575,1433800000.0
2009-08-03 20:05:00,161.58,161.605,161.385,161.415,1032200000.0
2009-08-03 20:10:00,161.405,161.455,161.39,161.425,1013000000.0
2009-08-03 20:15:00,161.425,161.515,161.42,161.435,1418999999.0
2009-08-03 20:20:00,161.435,161.525,161.425,161.51,1493800000.0
2009-08-03 20:25:00,161.505,161.545,161.46,161.475,1484599997.0
2009-08-03 20:30:00,161.475,161.5,161.38,161.39,1425800000.0
2009-08-03 20:35:00,161.385,161.455,161.375,161.395,1324200000.0
2009-08-03 20:40:00,161.405,161.44,161.37,161.39,1160800001.0
2009-08-03 20:45:00,161.39,161.415,161.355,161.355,847999999.0
2009-08-03 20:50:00,161.36,161.365,161.22,161.28,1583799999.0
2009-08-03 20:55:00,161.28,161.29,161.17,161.255,1675399999.0
2009-08-03 21:00:00,161.255,161.28,161.17,161.265,978800000.0
2009-08-03 21:05:00,161.265,161.3,161.245,161.29,1246000001.0
2009-08-03 21:10:00,161.295,161.32,161.285,161.295,349200000.0
2009-08-03 21:15:00,161.295,161.31,161.275,161.3,465200000.0
2009-08-03 21:20:00,161.3,161.365,161.275,161.365,614800000.0
2009-08-03 21:25:00,161.385,161.51,161.355,161.42,1323200000.0
2009-08-03 21:30:00,161.405,161.45,161.34,161.44,1061800000.0
2009-08-03 21:35:00,161.455,161.54,161.45,161.475,916600000.0
2009-08-03 21:40:00,161.475,161.535,161.43,161.43,1624800000.0
2009-08-03 21:45:00,161.43,161.455,161.375,161.455,1527000001.0
2009-08-03 21:50:00,161.43,161.465,161.415,161.45,1026200000.0
2009-08-03 21:55:00,161.45,161.52,161.425,161.47,1179200000.0
2009-08-03 22:00:00,161.48,161.49,161.37,161.425,796600000.0
2009-08-03 22:05:00,161.425,161.44,161.365,161.395,773200000.0
2009-08-03 22:10:00,161.4,161.43,161.385,161.39,412800000.0
2009-08-03 22:15:00,161.39,161.39,161.335,161.35,387000000.0
2009-08-03 22:20:00,161.34,161.35,161.325,161.33,309200000.0
2009-08-03 22:25:00,161.33,161.38,161.325,161.38,398600000.0
2009-08-03 22:30:00,161.38,161.385,161.335,161.34,305200000.0
2009-08-03 22:35:00,161.335,161.36,161.275,161.31,574000000.0
2009-08-03 22:40:00,161.275,161.345,161.275,161.33,379600000.0
2009-08-03 22:45:00,161.33,161.35,161.3,161.305,178600000.0
2009-08-03 22:50:00,161.305,161.335,161.25,161.335,341800000.0
2009-08-03 22:55:00,161.345,161.345,161.21,161.25,513600000.0
2009-08-03 23:00:00,161.225,161.332,161.22,161.29,80800000.0
2009-08-03 23:05:00,161.295,161.32,161.275,161.29,370000000.0
2009-08-03 23:10:00,161.285,161.33,161.255,161.325,102400000.0
2009-08-03 23:15:00,161.33,161.38,161.325,161.36,156800000.0
2009-08-03 23:20:00,161.365,161.39,161.315,161.33,304000000.0
2009-08-03 23:25:00,161.34,161.355,161.271,161.345,90400000.0
2009-08-03 23:30:00,161.345,161.345,161.3,161.33,162400000.0
2009-08-03 23:35:00,161.325,161.385,161.325,161.325,111800000.0
2009-08-03 23:40:00,161.31,161.325,161.25,161.26,149600000.0
2009-08-03 23:45:00,161.25,161.29,161.215,161.27,236400000.0
2009-08-03 23:50:00,161.27,161.355,161.26,161.305,208800000.0
2009-08-03 23:55:00,161.305,161.365,161.295,161.33,119000000.0
2009-08-04 00:00:00,161.33,161.34,161.21,161.255,147200000.0
2009-08-04 00:05:00,161.255,161.265,161.21,161.24,88800000.0
2009-08-04 00:10:00,161.23,161.25,161.2,161.215,65200000.0
2009-08-04 00:15:00,161.215,161.24,161.175,161.24,404200000.0
2009-08-04 00:20:00,161.23,161.24,161.133,161.215,476800000.0
2009-08-04 00:25:00,161.215,161.23,161.215,161.23,28400000.0
2009-08-04 00:30:00,161.191,161.24,161.184,161.215,208000000.0
2009-08-04 00:35:00,161.205,161.23,161.18,161.195,112600000.0
2009-08-04 00:40:00,161.2,161.215,161.19,161.2,97600000.0
2009-08-04 00:45:00,161.2,161.31,161.2,161.295,141600000.0
2009-08-04 00:50:00,161.3,161.305,161.245,161.3,134600000.0
2009-08-04 00:55:00,161.295,161.36,161.275,161.35,352400000.0
2009-08-04 01:00:00,161.355,161.355,161.275,161.29,395200000.0
2009-08-04 01:05:00,161.29,161.38,161.27,161.38,343600000.0
2009-08-04 01:10:00,161.375,161.385,161.285,161.305,505000000.0
2009-08-04 01:15:00,161.295,161.335,161.255,161.29,347800000.0
2009-08-04 01:20:00,161.29,161.34,161.24,161.32,363000000.0
2009-08-04 01:25:00,161.32,161.385,161.295,161.3,563000000.0
2009-08-04 01:30:00,161.305,161.36,161.26,161.3,593800000.0
2009-08-04 01:35:00,161.3,161.31,161.21,161.23,784400000.0
2009-08-04 01:40:00,161.23,161.3,161.215,161.3,648200000.0
2009-08-04 01:45:00,161.3,161.33,161.22,161.305,635200000.0
2009-08-04 01:50:00,161.305,161.305,161.22,161.26,439800000.0
2009-08-04 01:55:00,161.26,161.26,161.135,161.18,477000000.0
2009-08-04 02:00:00,161.17,161.19,161.115,161.18,715600000.0
2009-08-04 02:05:00,161.18,161.185,161.09,161.095,744000000.0
2009-08-04 02:10:00,161.1,161.16,161.09,161.13,663000000.0
2009-08-04 02:15:00,161.13,161.13,160.985,160.985,1012400000.0
2009-08-04 02:20:00,160.985,161.05,160.955,161.02,667600000.0
2009-08-04 02:25:00,160.985,161.095,160.945,161.05,908100000.0
2009-08-04 02:30:00,161.06,161.09,161.025,161.075,485200000.0
2009-08-04 02:35:00,161.09,161.2,161.055,161.175,787200000.0
2009-08-04 02:40:00,161.19,161.265,161.145,161.18,827200000.0
2009-08-04 02:45:00,161.185,161.23,161.14,161.23,972000000.0
2009-08-04 02:50:00,161.24,161.295,161.225,161.25,973800000.0
2009-08-04 02:55:00,161.25,161.41,161.23,161.4,1363600000.0
2009-08-04 03:00:00,161.42,161.425,161.295,161.315,978600000.0
2009-08-04 03:05:00,161.315,161.37,161.275,161.28,1144600000.0
2009-08-04 03:10:00,161.28,161.48,161.28,161.48,840400000.0
2009-08-04 03:15:00,161.48,161.51,161.41,161.47,932200000.0
2009-08-04 03:20:00,161.475,161.475,161.37,161.39,578800000.0
2009-08-04 03:25:00,161.38,161.48,161.345,161.475,585400000.0
2009-08-04 03:30:00,161.475,161.76,161.31,161.76,1521600000.0
2009-08-04 03:35:00,161.76,162.18,161.74,162.065,1912400001.0
2009-08-04 03:40:00,162.04,162.145,161.935,161.945,1708600001.0
2009-08-04 03:45:00,161.96,162.025,161.87,161.965,1283600000.0
2009-08-04 03:50:00,161.965,161.98,161.835,161.95,892400000.0
2009-08-04 03:55:00,161.95,161.97,161.81,161.81,775200000.0
2009-08-04 04:00:00,161.82,161.855,161.74,161.82,1183200000.0
2009-08-04 04:05:00,161.825,161.845,161.755,161.82,641600000.0
2009-08-04 04:10:00,161.82,161.835,161.72,161.75,654400000.0
2009-08-04 04:15:00,161.75,161.865,161.745,161.82,1072400000.0
2009-08-04 04:20:00,161.81,161.885,161.805,161.83,1073800000.0
2009-08-04 04:25:00,161.83,161.915,161.825,161.915,702200000.0
2009-08-04 04:30:00,161.93,161.97,161.895,161.955,699200000.0
2009-08-04 04:35:00,161.95,162.01,161.88,161.92,878800000.0
2009-08-04 04:40:00,161.915,161.915,161.8,161.835,1202200000.0
2009-08-04 04:45:00,161.825,161.855,161.69,161.76,690600000.0
2009-08-04 04:50:00,161.76,161.85,161.735,161.845,977200000.0
2009-08-04 04:55:00,161.835,161.895,161.81,161.88,589000000.0
2009-08-04 05:00:00,161.88,161.89,161.77,161.77,605199999.0
2009-08-04 05:05:00,161.765,161.805,161.755,161.8,392600000.0
2009-08-04 05:10:00,161.8,161.81,161.765,161.795,95000000.0
2009-08-04 05:15:00,161.79,161.82,161.705,161.715,378800000.0
2009-08-04 05:20:00,161.715,161.765,161.67,161.695,624399999.0
2009-08-04 05:25:00,161.69,161.715,161.62,161.675,707400000.0
2009-08-04 05:30:00,161.67,161.705,161.645,161.67,324800000.0
2009-08-04 05:35:00,161.67,161.71,161.635,161.695,348600000.0
2009-08-04 05:40:00,161.685,161.745,161.655,161.695,420800000.0
2009-08-04 05:45:00,161.705,161.705,161.61,161.67,439900000.0
2009-08-04 05:50:00,161.665,161.68,161.58,161.62,756600000.0
2009-08-04 05:55:00,161.62,161.655,161.525,161.635,1216600000.0
2009-08-04 06:00:00,161.635,161.7,161.595,161.645,702600000.0
2009-08-04 06:05:00,161.65,161.65,161.535,161.55,440600000.0
2009-08-04 06:10:00,161.55,161.57,161.495,161.53,558400000.0
2009-08-04 06:15:00,161.54,161.635,161.515,161.635,474600000.0
2009-08-04 06:20:00,161.63,161.645,161.54,161.585,737000000.0
2009-08-04 06:25:00,161.585,161.63,161.515,161.535,395800000.0
2009-08-04 06:30:00,161.535,161.725,161.38,161.395,1130200000.0
2009-08-04 06:35:00,161.4,161.415,161.31,161.325,1337200000.0
2009-08-04 06:40:00,161.325,161.375,161.23,161.305,985200000.0
2009-08-04 06:45:00,161.325,161.35,161.285,161.295,568400000.0
2009-08-04 06:50:00,161.28,161.305,161.06,161.095,1227500001.0
2009-08-04 06:55:00,161.095,161.27,161.09,161.27,878400000.0
2009-08-04 07:00:00,161.275,161.365,161.23,161.295,1003600000.0
2009-08-04 07:05:00,161.29,161.355,161.26,161.325,604400000.0
2009-08-04 07:10:00,161.325,161.36,161.18,161.21,798000000.0
2009-08-04 07:15:00,161.21,161.225,161.01,161.045,1502200000.0
2009-08-04 07:20:00,161.045,161.045,160.955,161.02,870600000.0
2009-08-04 07:25:00,161.025,161.07,160.93,160.965,887100000.0
2009-08-04 07:30:00,160.97,160.985,160.86,160.96,1148000000.0
2009-08-04 07:35:00,160.96,161.0,160.915,160.96,723200000.0
2009-08-04 07:40:00,160.975,161.07,160.96,161.035,541599999.0
2009-08-04 07:45:00,161.045,161.21,161.045,161.185,1312600003.0
2009-08-04 07:50:00,161.185,161.195,160.985,161.005,1169000000.0
2009-08-04 07:55:00,161.005,161.12,160.935,161.11,901600000.0
2009-08-04 08:00:00,161.11,161.11,161.035,161.095,784200000.0
2009-08-04 08:05:00,161.1,161.1,161.025,161.045,1032400000.0
2009-08-04 08:10:00,161.04,161.135,161.005,161.135,1230200000.0
2009-08-04 08:15:00,161.13,161.245,161.11,161.225,1176200000.0
2009-08-04 08:20:00,161.22,161.305,161.145,161.235,1066600000.0
2009-08-04 08:25:00,161.235,161.315,161.17,161.295,1008400000.0
2009-08-04 08:30:00,161.295,161.45,161.255,161.39,1067400000.0
2009-08-04 08:35:00,161.38,161.395,161.225,161.335,1006800000.0
2009-08-04 08:40:00,161.335,161.4,161.305,161.385,1164200000.0
2009-08-04 08:45:00,161.385,161.615,161.38,161.575,1414200001.0
2009-08-04 08:50:00,161.585,161.835,161.565,161.775,1156200000.0
2009-08-04 08:55:00,161.77,161.84,161.65,161.77,1996799999.0
2009-08-04 09:00:00,161.765,161.77,161.385,161.46,1814800000.0
2009-08-04 09:05:00,161.46,161.46,161.2,161.3,1542200000.0
2009-08-04 09:10:00,161.295,161.38,161.275,161.335,1308799997.0
2009-08-04 09:15:00,161.345,161.355,161.165,161.19,995400000.0
2009-08-04 09:20:00,161.195,161.2,160.97,160.975,1562000002.0
2009-08-04 09:25:00,160.975,160.985,160.75,160.89,1364600000.0
2009-08-04 09:30:00,160.885,160.935,160.695,160.715,1485400000.0
2009-08-04 09:35:00,160.69,160.71,160.555,160.58,1835600001.0
2009-08-04 09:40:00,160.575,160.76,160.57,160.73,1343400000.0
2009-08-04 09:45:00,160.71,160.82,160.685,160.745,1144600000.0
2009-08-04 09:50:00,160.75,160.995,160.735,160.98,1134800000.0
2009-08-04 09:55:00,160.975,161.01,160.76,160.815,1290200000.0
2009-08-04 10:00:00,160.815,160.825,160.64,160.77,1260400000.0
2009-08-04 10:05:00,160.775,160.785,160.655,160.675,956400001.0
2009-08-04 10:10:00,160.675,160.72,160.64,160.65,1235199999.0
2009-08-04 10:15:00,160.655,160.665,160.385,160.45,1536999999.0
2009-08-04 10:20:00,160.45,160.57,160.415,160.53,1212600000.0
2009-08-04 10:25:00,160.525,160.655,160.51,160.61,1206200000.0
2009-08-04 10:30:00,160.62,160.735,160.565,160.58,1017300000.0
2009-08-04 10:35:00,160.585,160.59,160.5,160.545,814800000.0
2009-08-04 10:40:00,160.545,160.56,160.095,160.19,2096000001.0
2009-08-04 10:45:00,160.2,160.36,160.16,160.275,2136800000.0
2009-08-04 10:50:00,160.275,160.425,160.015,160.35,2230800004.0
2009-08-04 10:55:00,160.345,160.655,160.235,160.64,2231100001.0
2009-08-04 11:00:00,160.605,160.64,160.435,160.525,2095400000.0
2009-08-04 11:05:00,160.53,160.535,160.235,160.28,2275199999.0
2009-08-04 11:10:00,160.28,160.415,160.23,160.415,2068200000.0
2009-08-04 11:15:00,160.405,160.49,160.3,160.415,1867799998.0
2009-08-04 11:20:00,160.415,160.475,160.38,160.4,1509000000.0
2009-08-04 11:25:00,160.4,160.49,160.33,160.37,1479300000.0
2009-08-04 11:30:00,160.365,160.58,160.34,160.55,1946600000.0
2009-08-04 11:35:00,160.555,160.565,160.325,160.385,1366200000.0
2009-08-04 11:40:00,160.385,160.465,160.34,160.395,1174000000.0
2009-08-04 11:45:00,160.395,160.455,160.35,160.35,992400000.0
2009-08-04 11:50:00,160.35,160.38,160.26,160.315,1457800000.0
2009-08-04 11:55:00,160.31,160.455,160.31,160.415,1012800000.0
2009-08-04 12:00:00,160.43,160.555,160.385,160.505,941600000.0
2009-08-04 12:05:00,160.5,160.57,160.43,160.49,700600000.0
2009-08-04 12:10:00,160.49,160.51,160.435,160.45,588000000.0
2009-08-04 12:15:00,160.45,160.525,160.405,160.49,749800000.0
2009-08-04 12:20:00,160.49,160.605,160.49,160.505,1119400000.0
2009-08-04 12:25:00,160.495,160.52,160.43,160.455,631600000.0
2009-08-04 12:30:00,160.46,160.495,160.43,160.445,749800000.0
2009-08-04 12:35:00,160.445,160.49,160.325,160.335,985500000.0
2009-08-04 12:40:00,160.335,160.43,160.315,160.415,676200000.0
2009-08-04 12:45:00,160.41,160.47,160.39,160.39,613600000.0
2009-08-04 12:50:00,160.385,160.405,160.33,160.34,761800000.0
2009-08-04 12:55:00,160.345,160.345,160.245,160.27,1024000000.0
2009-08-04 13:00:00,160.255,160.31,160.21,160.24,1316000000.0
2009-08-04 13:05:00,160.25,160.29,160.19,160.23,1413000000.0
2009-08-04 13:10:00,160.23,160.285,160.185,160.27,1220000000.0
2009-08-04 13:15:00,160.275,160.42,160.275,160.39,1334600000.0
2009-08-04 13:20:00,160.38,160.55,160.38,160.49,1583800000.0
2009-08-04 13:25:00,160.49,160.505,160.425,160.45,810000000.0
2009-08-04 13:30:00,160.465,160.59,160.41,160.57,1166200000.0
2009-08-04 13:35:00,160.57,160.625,160.54,160.555,964400000.0
2009-08-04 13:40:00,160.565,160.615,160.525,160.53,980800000.0
2009-08-04 13:45:00,160.535,160.555,160.435,160.455,1412200000.0
2009-08-04 13:50:00,160.445,160.495,160.425,160.45,1240199998.0
2009-08-04 13:55:00,160.455,160.49,160.375,160.38,1071600000.0
2009-08-04 14:00:00,160.385,160.405,160.275,160.355,1939399998.0
2009-08-04 14:05:00,160.355,160.46,160.35,160.44,1628999999.0
2009-08-04 14:10:00,160.43,160.6,160.425,160.53,1373800000.0
2009-08-04 14:15:00,160.53,160.67,160.52,160.67,1592600000.0
2009-08-04 14:20:00,160.67,160.755,160.485,160.55,2077000000.0
2009-08-04 14:25:00,160.555,160.595,160.33,160.39,1788600000.0
2009-08-04 14:30:00,160.405,160.565,160.285,160.53,1857399999.0
2009-08-04 14:35:00,160.53,160.57,160.255,160.28,1632200000.0
2009-08-04 14:40:00,160.28,160.36,160.255,160.28,1464600001.0
2009-08-04 14:45:00,160.28,160.35,160.21,160.305,1153800000.0
2009-08-04 14:50:00,160.315,160.4,160.295,160.38,1366000000.0
2009-08-04 14:55:00,160.395,160.41,160.255,160.315,1089800000.0
2009-08-04 15:00:00,160.315,160.58,160.315,160.53,1653600000.0
2009-08-04 15:05:00,160.545,160.595,160.5,160.59,1517800000.0
2009-08-04 15:10:00,160.59,160.645,160.475,160.51,1673199999.0
2009-08-04 15:15:00,160.51,160.67,160.51,160.535,1590400000.0
2009-08-04 15:20:00,160.54,160.585,160.475,160.57,1342000000.0
2009-08-04 15:25:00,160.54,160.55,160.345,160.475,1414400000.0
2009-08-04 15:30:00,160.475,160.515,160.23,160.295,1891000000.0
2009-08-04 15:35:00,160.29,160.37,160.25,160.315,2233799999.0
2009-08-04 15:40:00,160.315,160.355,160.195,160.245,1953400000.0
2009-08-04 15:45:00,160.245,160.44,160.245,160.42,1879200000.0
2009-08-04 15:50:00,160.415,160.49,160.37,160.48,1548800000.0
2009-08-04 15:55:00,160.48,160.585,160.465,160.57,1609400000.0
2009-08-04 16:00:00,160.585,161.235,160.585,161.015,2166400000.0
2009-08-04 16:05:00,161.02,161.22,160.99,161.155,2324400000.0
2009-08-04 16:10:00,161.17,161.34,161.095,161.305,2399800000.0
2009-08-04 16:15:00,161.31,161.47,161.175,161.205,2425800000.0
2009-08-04 16:20:00,161.205,161.255,160.855,160.865,2480999999.0
2009-08-04 16:25:00,160.87,161.05,160.865,161.015,1794000000.0
2009-08-04 16:30:00,161.015,161.06,160.89,161.01,1842000000.0
2009-08-04 16:35:00,161.01,161.15,160.985,161.055,1729600000.0
2009-08-04 16:40:00,161.075,161.31,161.065,161.22,1930400000.0
2009-08-04 16:45:00,161.215,161.25,160.94,160.975,1737300000.0
2009-08-04 16:50:00,160.975,161.14,160.97,161.085,1348200000.0
2009-08-04 16:55:00,161.095,161.145,160.93,161.055,1768400000.0
2009-08-04 17:00:00,161.015,161.425,161.015,161.395,2039400000.0
2009-08-04 17:05:00,161.39,161.515,161.345,161.47,1795200000.0
2009-08-04 17:10:00,161.47,161.595,161.45,161.455,1749800000.0
2009-08-04 17:15:00,161.45,161.62,161.445,161.605,1305399999.0
2009-08-04 17:20:00,161.605,161.67,161.45,161.47,1764000000.0
2009-08-04 17:25:00,161.47,161.55,161.375,161.525,1315799999.0
2009-08-04 17:30:00,161.525,161.58,161.47,161.47,872200000.0
2009-08-04 17:35:00,161.48,161.71,161.48,161.625,1230000000.0
2009-08-04 17:40:00,161.625,161.675,161.565,161.57,1314800000.0
2009-08-04 17:45:00,161.57,161.635,161.5,161.505,1386399999.0
2009-08-04 17:50:00,161.48,161.575,161.41,161.495,830400000.0
2009-08-04 17:55:00,161.495,161.61,161.455,161.525,1247800000.0
2009-08-04 18:00:00,161.515,161.55,161.44,161.525,1271000000.0
2009-08-04 18:05:00,161.515,161.615,161.515,161.605,779200000.0
2009-08-04 18:10:00,161.605,161.64,161.555,161.61,1394200000.0
2009-08-04 18:15:00,161.61,161.665,161.585,161.655,1178400000.0
2009-08-04 18:20:00,161.65,161.68,161.585,161.595,1140000000.0
2009-08-04 18:25:00,161.595,161.63,161.5,161.525,911800001.0
2009-08-04 18:30:00,161.515,161.615,161.49,161.545,1043600000.0
2009-08-04 18:35:00,161.555,161.625,161.495,161.615,1101799999.0
2009-08-04 18:40:00,161.61,161.665,161.585,161.615,556400000.0
2009-08-04 18:45:00,161.62,161.635,161.585,161.615,923000000.0
2009-08-04 18:50:00,161.615,161.645,161.585,161.63,1133400000.0
2009-08-04 18:55:00,161.63,161.74,161.63,161.735,870800000.0
2009-08-04 19:00:00,161.745,161.765,161.645,161.65,1449400000.0
2009-08-04 19:05:00,161.65,161.655,161.57,161.61,1370999999.0
2009-08-04 19:10:00,161.605,161.61,161.57,161.575,671800000.0
2009-08-04 19:15:00,161.575,161.605,161.51,161.515,766200000.0
2009-08-04 19:20:00,161.5,161.565,161.455,161.54,800800000.0
2009-08-04 19:25:00,161.54,161.545,161.41,161.445,1110800000.0
2009-08-04 19:30:00,161.445,161.485,161.37,161.385,851000000.0
2009-08-04 19:35:00,161.385,161.435,161.305,161.315,1212800000.0
2009-08-04 19:40:00,161.32,161.325,161.26,161.275,938200000.0
2009-08-04 19:45:00,161.27,161.305,161.16,161.18,908850000.0
2009-08-04 19:50:00,161.175,161.23,161.1,161.14,1516200000.0
2009-08-04 19:55:00,161.14,161.15,160.9,160.9,1874600002.0
2009-08-04 20:00:00,160.9,161.095,160.805,161.095,1396800000.0
2009-08-04 20:05:00,161.09,161.12,160.925,160.975,1352600000.0
2009-08-04 20:10:00,160.985,161.215,160.98,161.155,872400000.0
2009-08-04 20:15:00,161.155,161.215,161.1,161.145,1375200000.0
2009-08-04 20:20:00,161.155,161.19,161.1,161.15,1032000000.0
2009-08-04 20:25:00,161.155,161.33,161.115,161.3,899800000.0
2009-08-04 20:30:00,161.3,161.485,161.23,161.355,1119600000.0
2009-08-04 20:35:00,161.35,161.455,161.32,161.44,744400000.0
2009-08-04 20:40:00,161.45,161.45,161.3,161.3,925000000.0
2009-08-04 20:45:00,161.29,161.355,161.145,161.15,1494600000.0
2009-08-04 20:50:00,161.16,161.195,161.085,161.13,1180799999.0
2009-08-04 20:55:00,161.13,161.19,161.08,161.165,609599999.0
2009-08-04 21:00:00,161.155,161.255,161.125,161.175,1006200000.0
2009-08-04 21:05:00,161.175,161.28,161.175,161.215,937800001.0
2009-08-04 21:10:00,161.215,161.245,161.175,161.205,1044400000.0
2009-08-04 21:15:00,161.205,161.205,161.05,161.065,737600000.0
2009-08-04 21:20:00,161.065,161.205,161.065,161.17,890000000.0
2009-08-04 21:25:00,161.175,161.325,161.17,161.24,941200000.0
2009-08-04 21:30:00,161.24,161.32,161.135,161.135,889000001.0
2009-08-04 21:35:00,161.14,161.19,161.12,161.12,640800000.0
2009-08-04 21:40:00,161.125,161.18,161.115,161.165,805800000.0
2009-08-04 21:45:00,161.165,161.18,161.135,161.14,701200000.0
2009-08-04 21:50:00,161.15,161.27,161.125,161.255,1179200001.0
2009-08-04 21:55:00,161.28,161.365,161.255,161.35,795000000.0
2009-08-04 22:00:00,161.35,161.38,161.315,161.32,915600001.0
2009-08-04 22:05:00,161.325,161.35,161.3,161.32,410600000.0
2009-08-04 22:10:00,161.32,161.325,161.255,161.255,306200000.0
2009-08-04 22:15:00,161.24,161.285,161.22,161.27,313000000.0
2009-08-04 22:20:00,161.27,161.325,161.225,161.31,626600002.0
2009-08-04 22:25:00,161.315,161.42,161.275,161.42,598200000.0
2009-08-04 22:30:00,161.42,161.495,161.41,161.495,498000000.0
2009-08-04 22:35:00,161.475,161.5,161.435,161.45,467200000.0
2009-08-04 22:40:00,161.445,161.465,161.41,161.455,316400000.0
2009-08-04 22:45:00,161.445,161.455,161.355,161.385,457600000.0
2009-08-04 22:50:00,161.375,161.385,161.275,161.295,394800000.0
2009-08-04 22:55:00,161.295,161.36,161.27,161.285,542000000.0
2009-08-04 23:00:00,161.275,161.375,161.275,161.34,289200000.0
2009-08-04 23:05:00,161.34,161.355,161.3,161.335,332600000.0
2009-08-04 23:10:00,161.335,161.37,161.28,161.29,340200000.0
2009-08-04 23:15:00,161.29,161.29,161.23,161.285,277200000.0
2009-08-04 23:20:00,161.275,161.32,161.215,161.315,322600000.0
2009-08-04 23:25:00,161.305,161.335,161.285,161.315,145200000.0
2009-08-04 23:30:00,161.315,161.365,161.295,161.32,291000000.0
2009-08-04 23:35:00,161.32,161.33,161.32,161.32,70800000.0
2009-08-04 23:40:00,161.325,161.325,161.245,161.31,157000000.0
2009-08-04 23:45:00,161.285,161.32,161.265,161.265,82200000.0
2009-08-04 23:50:00,161.265,161.275,161.165,161.255,125800000.0
2009-08-04 23:55:00,161.27,161.27,161.19,161.24,159100000.0
2009-08-05 00:00:00,161.24,161.275,161.21,161.275,144000000.0
2009-08-05 00:05:00,161.275,161.295,161.235,161.235,222000000.0
2009-08-05 00:10:00,161.24,161.315,161.24,161.3,261400000.0
2009-08-05 00:15:00,161.3,161.3,161.245,161.25,127600000.0
2009-08-05 00:20:00,161.265,161.305,161.26,161.3,38400000.0
2009-08-05 00:25:00,161.3,161.3,161.245,161.255,235400000.0
2009-08-05 00:30:00,161.255,161.265,161.2,161.25,239000000.0
2009-08-05 00:35:00,161.235,161.28,161.19,161.2,146600000.0
2009-08-05 00:40:00,161.215,161.215,161.17,161.21,126400000.0
2009-08-05 00:45:00,161.21,161.25,161.185,161.245,184800000.0
2009-08-05 00:50:00,161.245,161.265,161.235,161.265,70800000.0
2009-08-05 00:55:00,161.265,161.3,161.245,161.265,180600000.0
2009-08-05 01:00:00,161.28,161.495,161.28,161.495,585600000.0
2009-08-05 01:05:00,161.495,161.555,161.43,161.55,686600000.0
2009-08-05 01:10:00,161.55,161.55,161.445,161.5,551400000.0
2009-08-05 01:15:00,161.495,161.58,161.485,161.58,338800000.0
2009-08-05 01:20:00,161.59,161.69,161.585,161.595,497000000.0
2009-08-05 01:25:00,161.595,161.69,161.575,161.65,645000000.0
2009-08-05 01:30:00,161.635,161.665,161.59,161.66,449000000.0
2009-08-05 01:35:00,161.665,161.675,161.6,161.615,220200000.0
2009-08-05 01:40:00,161.615,161.615,161.495,161.51,432200000.0
2009-08-05 01:45:00,161.51,161.615,161.5,161.585,500400000.0
2009-08-05 01:50:00,161.585,161.62,161.57,161.585,512000000.0
2009-08-05 01:55:00,161.58,161.62,161.53,161.545,486800000.0
2009-08-05 02:00:00,161.54,161.55,161.465,161.545,606200000.0
2009-08-05 02:05:00,161.545,161.6,161.535,161.545,551800000.0
2009-08-05 02:10:00,161.545,161.545,161.4,161.475,753800000.0
2009-08-05 02:15:00,161.48,161.49,161.4,161.425,770600000.0
2009-08-05 02:20:00,161.415,161.45,161.38,161.44,496000000.0
2009-08-05 02:25:00,161.45,161.475,161.41,161.41,270600000.0
2009-08-05 02:30:00,161.41,161.425,161.255,161.315,1107600000.0
2009-08-05 02:35:00,161.31,161.35,161.24,161.24,615000000.0
2009-08-05 02:40:00,161.23,161.34,161.22,161.34,744200000.0
2009-08-05 02:45:00,161.34,161.38,161.28,161.3,641400000.0
2009-08-05 02:50:00,161.3,161.39,161.275,161.37,788000000.0
2009-08-05 02:55:00,161.375,161.41,161.315,161.4,530600000.0
2009-08-05 03:00:00,161.39,161.425,161.315,161.425,588600000.0
2009-08-05 03:05:00,161.43,161.57,161.43,161.57,668800000.0
2009-08-05 03:10:00,161.565,161.63,161.495,161.515,959400000.0
2009-08-05 03:15:00,161.515,161.575,161.445,161.465,320800000.0
2009-08-05 03:20:00,161.46,161.48,161.395,161.395,354600000.0
2009-08-05 03:25:00,161.385,161.45,161.355,161.39,418600000.0
2009-08-05 03:30:00,161.385,161.475,161.33,161.395,350600000.0
2009-08-05 03:35:00,161.395,161.43,161.375,161.43,363400000.0
2009-08-05 03:40:00,161.425,161.49,161.42,161.435,384600000.0
2009-08-05 03:45:00,161.435,161.475,161.41,161.455,249200000.0
2009-08-05 03:50:00,161.465,161.48,161.4,161.445,328000000.0
2009-08-05 03:55:00,161.45,161.465,161.4,161.43,512800000.0
2009-08-05 04:00:00,161.425,161.485,161.415,161.43,539200000.0
2009-08-05 04:05:00,161.43,161.455,161.38,161.385,363600000.0
2009-08-05 04:10:00,161.385,161.395,161.305,161.355,569600000.0
2009-08-05 04:15:00,161.35,161.42,161.335,161.42,491800000.0
2009-08-05 04:20:00,161.42,161.42,161.24,161.27,689800000.0
2009-08-05 04:25:00,161.26,161.36,161.245,161.36,381600000.0
2009-08-05 04:30:00,161.37,161.415,161.355,161.39,516200000.0
2009-08-05 04:35:00,161.38,161.445,161.38,161.43,667600000.0
2009-08-05 04:40:00,161.435,161.475,161.375,161.43,671200000.0
2009-08-05 04:45:00,161.42,161.455,161.41,161.43,626800000.0
2009-08-05 04:50:00,161.43,161.48,161.42,161.445,299800000.0
2009-08-05 04:55:00,161.445,161.46,161.395,161.42,189800000.0
2009-08-05 05:00:00,161.42,161.445,161.375,161.425,277000000.0
2009-08-05 05:05:00,161.425,161.435,161.37,161.37,349800000.0
2009-08-05 05:10:00,161.37,161.41,161.335,161.365,291800000.0
2009-08-05 05:15:00,161.365,161.385,161.34,161.385,388800000.0
2009-08-05 05:20:00,161.38,161.435,161.37,161.38,553400000.0
2009-08-05 05:25:00,161.38,161.38,161.315,161.315,677000000.0
2009-08-05 05:30:00,161.315,161.325,161.13,161.16,935400000.0
2009-08-05 05:35:00,161.165,161.175,161.0,161.09,966600000.0
2009-08-05 05:40:00,161.095,161.1,161.06,161.09,351800000.0
2009-08-05 05:45:00,161.085,161.185,161.04,161.16,708400000.0
2009-08-05 05:50:00,161.16,161.185,161.145,161.175,381800000.0
2009-08-05 05:55:00,161.185,161.185,161.09,161.12,503000000.0
2009-08-05 06:00:00,161.13,161.145,160.995,161.015,939600000.0
2009-08-05 06:05:00,161.01,161.035,160.965,161.005,474000000.0
2009-08-05 06:10:00,161.01,161.035,160.905,160.94,586700000.0
2009-08-05 06:15:00,160.94,160.97,160.92,160.925,663400000.0
2009-08-05 06:20:00,160.925,160.95,160.88,160.935,817400000.0
2009-08-05 06:25:00,160.935,160.935,160.885,160.9,544600000.0
2009-08-05 06:30:00,160.9,160.93,160.865,160.87,542400000.0
2009-08-05 06:35:00,160.87,160.88,160.72,160.745,734900000.0
2009-08-05 06:40:00,160.735,160.775,160.695,160.7,736200000.0
2009-08-05 06:45:00,160.7,160.82,160.66,160.775,746800000.0
2009-08-05 06:50:00,160.8,160.815,160.73,160.755,407000000.0
2009-08-05 06:55:00,160.75,160.77,160.705,160.74,404800000.0
2009-08-05 07:00:00,160.74,160.775,160.68,160.71,517000000.0
2009-08-05 07:05:00,160.71,160.74,160.675,160.72,789000000.0
2009-08-05 07:10:00,160.72,160.72,160.595,160.665,813200000.0
2009-08-05 07:15:00,160.665,160.68,160.505,160.525,777600000.0
2009-08-05 07:20:00,160.525,160.58,160.5,160.575,1009800000.0
2009-08-05 07:25:00,160.575,160.705,160.565,160.695,985600000.0
2009-08-05 07:30:00,160.695,160.925,160.69,160.825,916400000.0
2009-08-05 07:35:00,160.825,160.89,160.815,160.84,514200000.0
2009-08-05 07:40:00,160.845,160.85,160.66,160.66,726000000.0
2009-08-05 07:45:00,160.66,160.7,160.58,160.62,711200000.0
2009-08-05 07:50:00,160.62,160.67,160.51,160.53,656000000.0
2009-08-05 07:55:00,160.53,160.535,160.43,160.485,1124800000.0
2009-08-05 08:00:00,160.475,160.665,160.435,160.605,887200000.0
2009-08-05 08:05:00,160.6,160.625,160.46,160.52,900200000.0
2009-08-05 08:10:00,160.515,160.63,160.445,160.595,746800000.0
2009-08-05 08:15:00,160.595,160.66,160.47,160.505,900000000.0
2009-08-05 08:20:00,160.505,160.665,160.49,160.66,700200000.0
2009-08-05 08:25:00,160.66,160.86,160.625,160.845,1267500000.0
2009-08-05 08:30:00,160.86,160.895,160.65,160.65,1382600001.0
2009-08-05 08:35:00,160.65,160.675,160.445,160.46,1406200000.0
2009-08-05 08:40:00,160.475,160.605,160.465,160.575,1150400000.0
2009-08-05 08:45:00,160.56,160.68,160.495,160.675,991700000.0
2009-08-05 08:50:00,160.67,160.71,160.62,160.62,1125200000.0
2009-08-05 08:55:00,160.63,160.845,160.61,160.84,1099000000.0
2009-08-05 09:00:00,160.835,160.86,160.615,160.615,1073200000.0
2009-08-05 09:05:00,160.615,160.68,160.56,160.67,1239600000.0
2009-08-05 09:10:00,160.67,160.86,160.58,160.855,1979199999.0
2009-08-05 09:15:00,160.875,160.99,160.81,160.895,1565000000.0
2009-08-05 09:20:00,160.89,160.92,160.855,160.885,1000800000.0
2009-08-05 09:25:00,160.885,160.925,160.745,160.745,1214999999.0
2009-08-05 09:30:00,160.745,160.775,160.595,160.65,1485200000.0
2009-08-05 09:35:00,160.65,160.68,160.545,160.615,1342800000.0
2009-08-05 09:40:00,160.615,160.625,160.49,160.605,1629200000.0
2009-08-05 09:45:00,160.605,160.675,160.585,160.66,1298000000.0
2009-08-05 09:50:00,160.645,160.895,160.64,160.86,1459200001.0
2009-08-05 09:55:00,160.86,160.905,160.79,160.79,1262900000.0
2009-08-05 10:00:00,160.79,160.815,160.68,160.785,679300000.0
2009-08-05 10:05:00,160.785,160.905,160.77,160.835,877400000.0
2009-08-05 10:10:00,160.835,160.955,160.765,160.92,707200000.0
2009-08-05 10:15:00,160.935,160.96,160.865,160.96,1224800000.0
2009-08-05 10:20:00,160.945,161.15,160.93,161.13,1480200001.0
2009-08-05 10:25:00,161.125,161.465,161.055,161.39,1323400000.0
2009-08-05 10:30:00,161.5,161.66,161.425,161.515,1400100000.0
2009-08-05 10:35:00,161.51,161.76,161.5,161.67,1493200001.0
2009-08-05 10:40:00,161.67,161.68,161.535,161.63,1699400000.0
2009-08-05 10:45:00,161.63,161.745,161.605,161.64,1271999999.0
2009-08-05 10:50:00,161.645,161.645,161.445,161.48,1086400000.0
2009-08-05 10:55:00,161.48,161.645,161.415,161.645,1197400000.0
2009-08-05 11:00:00,161.645,161.655,161.535,161.58,1082400000.0
2009-08-05 11:05:00,161.58,161.645,161.49,161.535,1732200000.0
2009-08-05 11:10:00,161.535,161.59,161.5,161.505,1296000000.0
2009-08-05 11:15:00,161.505,161.605,161.465,161.48,1322200000.0
2009-08-05 11:20:00,161.5,161.66,161.475,161.6,1136000000.0
2009-08-05 11:25:00,161.6,161.615,161.515,161.565,1554400000.0
2009-08-05 11:30:00,161.56,161.625,161.515,161.515,1437800003.0
2009-08-05 11:35:00,161.52,161.595,161.49,161.54,812200000.0
2009-08-05 11:40:00,161.54,161.64,161.525,161.615,990200000.0
2009-08-05 11:45:00,161.605,161.625,161.53,161.53,858600000.0
2009-08-05 11:50:00,161.53,161.585,161.505,161.525,977000000.0
2009-08-05 11:55:00,161.525,161.555,161.455,161.46,1001000000.0
2009-08-05 12:00:00,161.465,161.48,161.41,161.44,705600000.0
2009-08-05 12:05:00,161.445,161.515,161.415,161.48,863800000.0
2009-08-05 12:10:00,161.48,161.8,161.46,161.755,1088000000.0
2009-08-05 12:15:00,161.755,161.94,161.755,161.94,1690900000.0
2009-08-05 12:20:00,161.945,162.025,161.92,161.985,2250200005.0
2009-08-05 12:25:00,161.975,161.985,161.86,161.92,1401700000.0
2009-08-05 12:30:00,161.925,161.96,161.85,161.935,1288580000.0
2009-08-05 12:35:00,161.93,161.945,161.83,161.85,767000000.0
2009-08-05 12:40:00,161.855,161.9,161.82,161.87,913000000.0
2009-08-05 12:45:00,161.865,161.875,161.78,161.835,1065600000.0
2009-08-05 12:50:00,161.84,162.055,161.84,162.015,1315400000.0
2009-08-05 12:55:00,162.02,162.235,162.01,162.035,1742500000.0
2009-08-05 13:00:00,162.03,162.205,162.03,162.15,1722099999.0
2009-08-05 13:05:00,162.145,162.285,162.14,162.225,1947400000.0
2009-08-05 13:10:00,162.23,162.23,162.03,162.08,1597400000.0
2009-08-05 13:15:00,162.07,162.115,161.995,162.03,1337800000.0
2009-08-05 13:20:00,162.025,162.135,162.02,162.11,748800000.0
2009-08-05 13:25:00,162.115,162.41,162.065,162.395,1284700000.0
2009-08-05 13:30:00,162.395,162.435,162.305,162.33,1500200000.0
2009-08-05 13:35:00,162.33,162.455,162.32,162.435,2270200000.0
2009-08-05 13:40:00,162.435,162.435,162.3,162.355,1959200000.0
2009-08-05 13:45:00,162.355,162.4,162.3,162.325,1372400000.0
2009-08-05 13:50:00,162.325,162.33,162.245,162.295,1139800000.0
2009-08-05 13:55:00,162.29,162.29,162.045,162.08,1778900000.0
2009-08-05 14:00:00,162.075,162.14,162.02,162.05,1620499999.0
2009-08-05 14:05:00,162.05,162.165,162.05,162.12,778800000.0
2009-08-05 14:10:00,162.135,162.31,162.1,162.24,1321000000.0
2009-08-05 14:15:00,162.185,162.185,161.68,162.0,1770700000.0
2009-08-05 14:20:00,162.0,162.195,162.0,162.12,2041699999.0
2009-08-05 14:25:00,162.12,162.135,161.91,161.92,1886200000.0
2009-08-05 14:30:00,161.92,162.09,161.84,161.875,1915800000.0
2009-08-05 14:35:00,161.875,161.975,161.655,161.7,1838800000.0
2009-08-05 14:40:00,161.7,161.855,161.645,161.825,1683599998.0
2009-08-05 14:45:00,161.825,161.95,161.75,161.845,1449800000.0
2009-08-05 14:50:00,161.84,161.985,161.785,161.935,1471400001.0
2009-08-05 14:55:00,161.935,161.96,161.805,161.845,1079800000.0
2009-08-05 15:00:00,161.845,161.98,161.78,161.945,1473000000.0
2009-08-05 15:05:00,161.95,162.065,161.91,161.91,1360000000.0
2009-08-05 15:10:00,161.935,161.97,161.705,161.785,1487600000.0
2009-08-05 15:15:00,161.78,161.855,161.75,161.825,1147800000.0
2009-08-05 15:20:00,161.815,161.865,161.805,161.85,960200000.0
2009-08-05 15:25:00,161.85,162.025,161.85,162.005,1283800000.0
2009-08-05 15:30:00,162.0,162.04,161.66,161.755,1669200000.0
2009-08-05 15:35:00,161.755,161.935,161.74,161.925,1955400000.0
2009-08-05 15:40:00,161.935,162.005,161.76,161.93,1930400000.0
2009-08-05 15:45:00,161.94,161.985,161.635,161.695,1837199999.0
2009-08-05 15:50:00,161.695,161.735,161.545,161.685,1921400000.0
2009-08-05 15:55:00,161.69,161.845,161.64,161.78,1763700000.0
2009-08-05 16:00:00,161.78,161.79,161.01,161.26,2294000000.0
2009-08-05 16:05:00,161.26,161.295,161.04,161.055,2216200002.0
2009-08-05 16:10:00,161.055,161.16,160.865,161.1,2287500000.0
2009-08-05 16:15:00,161.095,161.1,160.61,160.795,2599599998.0
2009-08-05 16:20:00,160.8,161.11,160.745,161.095,2450400001.0
2009-08-05 16:25:00,161.105,161.16,161.035,161.08,1981000000.0
2009-08-05 16:30:00,161.08,161.1,160.875,160.91,2213000000.0
2009-08-05 16:35:00,160.91,161.115,160.89,161.015,2237400000.0
2009-08-05 16:40:00,161.015,161.08,160.895,160.97,1983600000.0
2009-08-05 16:45:00,160.98,160.99,160.765,160.85,2261000000.0
2009-08-05 16:50:00,160.85,161.035,160.835,161.005,1955500000.0
2009-08-05 16:55:00,161.005,161.03,160.89,160.995,2463200000.0
2009-08-05 17:00:00,160.995,161.075,160.93,161.045,1951100000.0
2009-08-05 17:05:00,161.045,161.245,160.95,161.23,1987199999.0
2009-08-05 17:10:00,161.23,161.37,161.195,161.325,2063400000.0
2009-08-05 17:15:00,161.32,161.36,161.21,161.21,2030600000.0
2009-08-05 17:20:00,161.21,161.265,161.145,161.145,1624000000.0
2009-08-05 17:25:00,161.145,161.37,161.13,161.32,1718600000.0
2009-08-05 17:30:00,161.32,161.325,161.225,161.305,1209800000.0
2009-08-05 17:35:00,161.305,161.34,161.185,161.21,1295000000.0
2009-08-05 17:40:00,161.21,161.25,161.175,161.21,1175600000.0
2009-08-05 17:45:00,161.215,161.32,161.215,161.32,1208600000.0
2009-08-05 17:50:00,161.325,161.36,161.25,161.3,1239600000.0
2009-08-05 17:55:00,161.3,161.34,161.215,161.23,879200000.0
2009-08-05 18:00:00,161.225,161.32,161.2,161.31,1069200000.0
2009-08-05 18:05:00,161.305,161.305,161.19,161.22,957000000.0
2009-08-05 18:10:00,161.22,161.4,161.18,161.315,1103200001.0
2009-08-05 18:15:00,161.315,161.535,161.315,161.535,1330200000.0
2009-08-05 18:20:00,161.54,161.785,161.54,161.7,1539400000.0
2009-08-05 18:25:00,161.69,161.69,161.45,161.465,1373600000.0
2009-08-05 18:30:00,161.47,161.6,161.47,161.48,1184600000.0
2009-08-05 18:35:00,161.48,161.505,161.445,161.45,1184400000.0
2009-08-05 18:40:00,161.45,161.52,161.445,161.505,1049800000.0
2009-08-05 18:45:00,161.505,161.56,161.45,161.555,1257000000.0
2009-08-05 18:50:00,161.555,161.635,161.535,161.615,1134400000.0
2009-08-05 18:55:00,161.59,161.605,161.5,161.53,1075000001.0
2009-08-05 19:00:00,161.525,161.545,161.495,161.515,1006400000.0
2009-08-05 19:05:00,161.505,161.505,161.03,161.09,1742800001.0
2009-08-05 19:10:00,161.075,161.19,160.985,161.185,1777600000.0
2009-08-05 19:15:00,161.195,161.385,161.115,161.37,1844800003.0
2009-08-05 19:20:00,161.365,161.38,161.275,161.365,946600000.0
2009-08-05 19:25:00,161.375,161.54,161.34,161.47,1400800000.0
2009-08-05 19:30:00,161.505,161.555,161.445,161.52,1311999998.0
2009-08-05 19:35:00,161.52,161.53,161.395,161.43,1210000000.0
2009-08-05 19:40:00,161.435,161.55,161.385,161.4,1439200000.0
2009-08-05 19:45:00,161.4,161.45,161.265,161.3,1192800000.0
2009-08-05 19:50:00,161.3,161.375,161.265,161.35,1368800000.0
2009-08-05 19:55:00,161.345,161.485,161.345,161.385,1860200001.0
2009-08-05 20:00:00,161.385,161.44,161.33,161.385,1291000000.0
2009-08-05 20:05:00,161.38,161.475,161.35,161.41,2037200001.0
2009-08-05 20:10:00,161.405,161.505,161.395,161.5,772400000.0
2009-08-05 20:15:00,161.49,161.535,161.41,161.44,1412200000.0
2009-08-05 20:20:00,161.44,161.54,161.325,161.495,1800000000.0
2009-08-05 20:25:00,161.495,161.53,161.405,161.475,1083200000.0
2009-08-05 20:30:00,161.48,161.52,161.38,161.45,1735800000.0
2009-08-05 20:35:00,161.47,161.56,161.46,161.5,1298600000.0
2009-08-05 20:40:00,161.5,161.615,161.5,161.575,1178600000.0
2009-08-05 20:45:00,161.58,161.59,161.44,161.59,1619500000.0
2009-08-05 20:50:00,161.575,161.63,161.44,161.465,1621600000.0
2009-08-05 20:55:00,161.445,161.62,161.43,161.57,992400000.0
2009-08-05 21:00:00,161.57,161.665,161.565,161.595,1866600000.0
2009-08-05 21:05:00,161.595,161.625,161.545,161.615,818200000.0
2009-08-05 21:10:00,161.61,161.635,161.595,161.605,709400000.0
2009-08-05 21:15:00,161.6,161.605,161.535,161.555,644600000.0
2009-08-05 21:20:00,161.55,161.675,161.535,161.62,1002600000.0
2009-08-05 21:25:00,161.62,161.75,161.61,161.635,1078000000.0
2009-08-05 21:30:00,161.645,161.655,161.315,161.43,1240600000.0
2009-08-05 21:35:00,161.425,161.46,161.345,161.43,1084200000.0
2009-08-05 21:40:00,161.43,161.44,161.35,161.385,1074400000.0
2009-08-05 21:45:00,161.39,161.47,161.35,161.36,1099400000.0
2009-08-05 21:50:00,161.365,161.48,161.365,161.48,775000000.0
2009-08-05 21:55:00,161.47,161.475,161.395,161.43,962000000.0
2009-08-05 22:00:00,161.44,161.47,161.415,161.425,387200000.0
2009-08-05 22:05:00,161.43,161.515,161.405,161.505,366400000.0
2009-08-05 22:10:00,161.5,161.54,161.49,161.52,118400000.0
2009-08-05 22:15:00,161.52,161.535,161.474,161.475,258600000.0
2009-08-05 22:20:00,161.53,161.585,161.525,161.585,168400000.0
2009-08-05 22:25:00,161.585,161.585,161.535,161.535,161400000.0
2009-08-05 22:30:00,161.54,161.545,161.515,161.53,87400000.0
2009-08-05 22:35:00,161.52,161.53,161.475,161.48,192200000.0
2009-08-05 22:40:00,161.48,161.495,161.45,161.45,230200000.0
2009-08-05 22:45:00,161.44,161.475,161.375,161.375,393400000.0
2009-08-05 22:50:00,161.375,161.41,161.3,161.3,582800000.0
2009-08-05 22:55:00,161.31,161.365,161.295,161.305,604200000.0
2009-08-05 23:00:00,161.305,161.345,161.255,161.28,436800000.0
2009-08-05 23:05:00,161.28,161.31,161.255,161.3,164600000.0
2009-08-05 23:10:00,161.315,161.32,161.22,161.235,211200000.0
2009-08-05 23:15:00,161.235,161.315,161.21,161.31,263200000.0
2009-08-05 23:20:00,161.31,161.31,161.175,161.215,306800000.0
2009-08-05 23:25:00,161.225,161.255,161.175,161.175,61000000.0
2009-08-05 23:30:00,161.185,161.23,161.125,161.125,97800000.0
2009-08-05 23:35:00,161.125,161.195,161.1,161.13,258400000.0
2009-08-05 23:40:00,161.135,161.185,161.135,161.18,182200000.0
2009-08-05 23:45:00,161.195,161.23,161.185,161.22,385400000.0
2009-08-05 23:50:00,161.24,161.295,161.23,161.26,131200000.0
2009-08-05 23:55:00,161.265,161.285,161.255,161.275,82600000.0
2009-08-06 00:00:00,161.275,161.32,161.24,161.285,244000000.0
2009-08-06 00:05:00,161.28,161.29,161.195,161.245,258600000.0
2009-08-06 00:10:00,161.245,161.25,161.175,161.205,214000000.0
2009-08-06 00:15:00,161.195,161.225,161.16,161.205,539200000.0
2009-08-06 00:20:00,161.205,161.245,161.15,161.175,391200000.0
2009-08-06 00:25:00,161.17,161.27,161.16,161.185,149200000.0
2009-08-06 00:30:00,161.195,161.29,161.195,161.28,289600000.0
2009-08-06 00:35:00,161.275,161.365,161.275,161.36,286200000.0
2009-08-06 00:40:00,161.36,161.475,161.36,161.47,308200000.0
2009-08-06 00:45:00,161.47,161.485,161.355,161.41,482200000.0
2009-08-06 00:50:00,161.415,161.415,161.335,161.37,115200000.0
2009-08-06 00:55:00,161.385,161.405,161.37,161.375,58200000.0
2009-08-06 01:00:00,161.375,161.445,161.37,161.39,217400000.0
2009-08-06 01:05:00,161.39,161.4,161.33,161.375,322200000.0
2009-08-06 01:10:00,161.365,161.38,161.33,161.33,238000000.0
2009-08-06 01:15:00,161.33,161.33,161.265,161.275,194400000.0
2009-08-06 01:20:00,161.26,161.355,161.21,161.315,329400000.0
2009-08-06 01:25:00,161.32,161.375,161.32,161.36,250400000.0
2009-08-06 01:30:00,161.355,161.4,161.35,161.355,225600000.0
2009-08-06 01:35:00,161.355,161.4,161.335,161.38,274800000.0
2009-08-06 01:40:00,161.37,161.395,161.285,161.305,166600000.0
2009-08-06 01:45:00,161.295,161.33,161.255,161.26,500400000.0
2009-08-06 01:50:00,161.25,161.25,161.115,161.125,614200000.0
2009-08-06 01:55:00,161.125,161.125,161.065,161.09,871600000.0
2009-08-06 02:00:00,161.1,161.22,161.085,161.215,697440001.0
2009-08-06 02:05:00,161.215,161.24,161.12,161.165,544800000.0
2009-08-06 02:10:00,161.165,161.205,161.135,161.16,560600000.0
2009-08-06 02:15:00,161.16,161.19,161.14,161.17,510400000.0
2009-08-06 02:20:00,161.165,161.26,161.165,161.22,511200000.0
2009-08-06 02:25:00,161.215,161.26,161.205,161.225,563400000.0
2009-08-06 02:30:00,161.225,161.38,161.205,161.38,875000000.0
2009-08-06 02:35:00,161.38,161.43,161.345,161.39,376600000.0
2009-08-06 02:40:00,161.39,161.41,161.345,161.39,523600000.0
2009-08-06 02:45:00,161.39,161.425,161.28,161.41,445800000.0
2009-08-06 02:50:00,161.405,161.465,161.38,161.395,855200000.0
2009-08-06 02:55:00,161.41,161.435,161.34,161.395,579600000.0
2009-08-06 03:00:00,161.39,161.63,161.39,161.62,917600000.0
2009-08-06 03:05:00,161.62,161.78,161.58,161.67,980700000.0
2009-08-06 03:10:00,161.675,161.81,161.64,161.735,907800000.0
2009-08-06 03:15:00,161.735,161.76,161.675,161.695,1019400000.0
2009-08-06 03:20:00,161.7,161.81,161.675,161.705,767800000.0
2009-08-06 03:25:00,161.705,161.71,161.59,161.685,589400000.0
2009-08-06 03:30:00,161.69,162.07,161.67,161.86,829600000.0
2009-08-06 03:35:00,161.855,162.005,161.845,161.94,1395400000.0
2009-08-06 03:40:00,161.935,161.95,161.555,161.635,1501000000.0
2009-08-06 03:45:00,161.635,161.705,161.5,161.58,1027600000.0
2009-08-06 03:50:00,161.565,161.71,161.55,161.705,992600000.0
2009-08-06 03:55:00,161.705,161.77,161.545,161.565,965800000.0
2009-08-06 04:00:00,161.585,161.635,161.49,161.525,472200000.0
2009-08-06 04:05:00,161.525,161.7,161.485,161.635,1044800000.0
2009-08-06 04:10:00,161.63,161.635,161.49,161.535,645000000.0
2009-08-06 04:15:00,161.535,161.645,161.525,161.595,611000000.0
2009-08-06 04:20:00,161.595,161.685,161.545,161.62,1127800000.0
2009-08-06 04:25:00,161.625,161.67,161.595,161.6,806200000.0
2009-08-06 04:30:00,161.6,161.6,161.26,161.39,1049200000.0
2009-08-06 04:35:00,161.39,161.4,161.07,161.24,1410800000.0
2009-08-06 04:40:00,161.25,161.295,161.17,161.23,1175400000.0
2009-08-06 04:45:00,161.235,161.26,161.12,161.15,605000000.0
2009-08-06 04:50:00,161.15,161.345,161.145,161.265,989200000.0
2009-08-06 04:55:00,161.265,161.335,161.24,161.24,554200000.0
2009-08-06 05:00:00,161.24,161.27,161.16,161.2,480000000.0
2009-08-06 05:05:00,161.2,161.2,161.085,161.11,762100000.0
2009-08-06 05:10:00,161.11,161.19,161.08,161.18,531000000.0
2009-08-06 05:15:00,161.18,161.245,161.155,161.185,473200000.0
2009-08-06 05:20:00,161.175,161.215,161.175,161.205,399000000.0
2009-08-06 05:25:00,161.205,161.34,161.2,161.325,347200000.0
2009-08-06 05:30:00,161.32,161.415,161.275,161.365,662000000.0
2009-08-06 05:35:00,161.37,161.37,161.3,161.325,567600000.0
2009-08-06 05:40:00,161.32,161.41,161.31,161.395,382600000.0
2009-08-06 05:45:00,161.39,161.41,161.31,161.31,493200000.0
2009-08-06 05:50:00,161.315,161.46,161.31,161.46,503000000.0
2009-08-06 05:55:00,161.46,161.46,161.37,161.405,524000000.0
2009-08-06 06:00:00,161.405,161.465,161.37,161.38,644000000.0
2009-08-06 06:05:00,161.38,161.385,161.325,161.34,304000000.0
2009-08-06 06:10:00,161.335,161.43,161.335,161.38,511000000.0
2009-08-06 06:15:00,161.38,161.395,161.335,161.34,247800000.0
2009-08-06 06:20:00,161.34,161.355,161.305,161.325,290000000.0
2009-08-06 06:25:00,161.325,161.4,161.32,161.395,395200000.0
2009-08-06 06:30:00,161.405,161.47,161.395,161.465,708200000.0
2009-08-06 06:35:00,161.46,161.495,161.435,161.46,414800000.0
2009-08-06 06:40:00,161.46,161.48,161.44,161.47,252600000.0
2009-08-06 06:45:00,161.47,161.59,161.46,161.585,433000000.0
2009-08-06 06:50:00,161.595,161.645,161.55,161.575,557200000.0
2009-08-06 06:55:00,161.585,161.645,161.57,161.615,743400000.0
2009-08-06 07:00:00,161.62,161.62,161.49,161.5,749200000.0
2009-08-06 07:05:00,161.5,161.62,161.495,161.62,389200000.0
2009-08-06 07:10:00,161.625,161.66,161.575,161.605,475000000.0
2009-08-06 07:15:00,161.6,161.67,161.595,161.655,656000000.0
2009-08-06 07:20:00,161.66,161.675,161.595,161.63,555000000.0
2009-08-06 07:25:00,161.63,161.685,161.62,161.675,490000000.0
2009-08-06 07:30:00,161.67,161.705,161.63,161.655,386200000.0
2009-08-06 07:35:00,161.655,161.655,161.55,161.58,307000000.0
2009-08-06 07:40:00,161.59,161.68,161.58,161.625,366000000.0
2009-08-06 07:45:00,161.62,161.675,161.605,161.63,515200000.0
2009-08-06 07:50:00,161.635,161.645,161.485,161.6,755200000.0
2009-08-06 07:55:00,161.6,161.67,161.595,161.645,764000000.0
2009-08-06 08:00:00,161.65,161.67,161.565,161.58,739800000.0
2009-08-06 08:05:00,161.585,161.69,161.58,161.655,1137000000.0
2009-08-06 08:10:00,161.655,161.92,161.65,161.905,859200000.0
2009-08-06 08:15:00,161.915,161.95,161.845,161.88,784800000.0
2009-08-06 08:20:00,161.89,161.935,161.875,161.93,675000000.0
2009-08-06 08:25:00,161.935,161.97,161.77,161.795,1321600000.0
2009-08-06 08:30:00,161.795,161.895,161.785,161.88,829500000.0
2009-08-06 08:35:00,161.885,161.885,161.655,161.71,1202200000.0
2009-08-06 08:40:00,161.705,161.74,161.655,161.695,1189000000.0
2009-08-06 08:45:00,161.69,161.755,161.675,161.73,765000000.0
2009-08-06 08:50:00,161.735,161.785,161.69,161.695,1132000000.0
2009-08-06 08:55:00,161.695,161.72,161.405,161.49,1418200000.0
2009-08-06 09:00:00,161.485,161.57,161.44,161.56,1323800000.0
2009-08-06 09:05:00,161.565,161.61,161.515,161.52,801200000.0
2009-08-06 09:10:00,161.52,161.56,161.475,161.48,878600000.0
2009-08-06 09:15:00,161.475,161.655,161.475,161.63,1120900000.0
2009-08-06 09:20:00,161.63,161.735,161.525,161.545,1268800000.0
2009-08-06 09:25:00,161.555,161.68,161.55,161.67,1183200000.0
2009-08-06 09:30:00,161.67,161.795,161.62,161.67,1079700000.0
2009-08-06 09:35:00,161.665,161.775,161.645,161.775,524700000.0
2009-08-06 09:40:00,161.775,161.8,161.58,161.625,990200000.0
2009-08-06 09:45:00,161.63,161.695,161.615,161.655,737600000.0
2009-08-06 09:50:00,161.655,161.77,161.64,161.755,952200000.0
2009-08-06 09:55:00,161.755,161.765,161.69,161.75,716500000.0
2009-08-06 10:00:00,161.75,161.775,161.695,161.725,1024400000.0
2009-08-06 10:05:00,161.735,161.89,161.715,161.755,1197600000.0
2009-08-06 10:10:00,161.765,161.925,161.745,161.925,1328400000.0
2009-08-06 10:15:00,161.92,162.075,161.89,162.01,1123200000.0
2009-08-06 10:20:00,162.01,162.195,162.005,162.155,1073700000.0
2009-08-06 10:25:00,162.16,162.165,161.94,162.0,1289100000.0
2009-08-06 10:30:00,161.99,162.025,161.885,161.885,1435400000.0
2009-08-06 10:35:00,161.89,161.99,161.855,161.875,1318600001.0
2009-08-06 10:40:00,161.875,162.045,161.84,162.02,827400000.0
2009-08-06 10:45:00,162.015,162.075,161.865,161.905,1032200000.0
2009-08-06 10:50:00,161.92,161.93,161.785,161.855,964399999.0
2009-08-06 10:55:00,161.86,161.915,161.83,161.89,1351800000.0
2009-08-06 11:00:00,161.88,162.005,161.855,161.995,905300000.0
2009-08-06 11:05:00,162.0,162.01,161.935,161.945,681000000.0
2009-08-06 11:10:00,161.94,161.945,161.815,161.9,758900000.0
2009-08-06 11:15:00,161.905,161.915,161.835,161.9,1151300000.0
2009-08-06 11:20:00,161.9,161.95,161.84,161.94,1242600000.0
2009-08-06 11:25:00,161.94,161.98,161.855,161.88,735400000.0
2009-08-06 11:30:00,161.88,161.94,161.875,161.915,473700001.0
2009-08-06 11:35:00,161.91,161.945,161.86,161.915,888600000.0
2009-08-06 11:40:00,161.92,161.97,161.875,161.9,924000000.0
2009-08-06 11:45:00,161.9,161.98,161.855,161.975,804200000.0
2009-08-06 11:50:00,161.975,162.045,161.955,162.025,646700000.0
2009-08-06 11:55:00,162.025,162.045,161.895,161.92,649200000.0
2009-08-06 12:00:00,161.95,162.075,161.92,161.93,1236200000.0
2009-08-06 12:05:00,161.93,162.075,161.92,162.02,906300000.0
2009-08-06 12:10:00,162.02,162.065,161.84,161.84,1058600000.0
2009-08-06 12:15:00,161.835,161.985,161.835,161.985,1346800000.0
2009-08-06 12:20:00,162.0,162.175,161.985,162.01,1288200000.0
2009-08-06 12:25:00,162.025,162.395,162.025,162.35,1343900000.0
2009-08-06 12:30:00,162.37,162.37,162.195,162.22,1069300000.0
2009-08-06 12:35:00,162.215,162.23,162.035,162.07,1197500000.0
2009-08-06 12:40:00,162.06,162.28,162.04,162.225,1041400000.0
2009-08-06 12:45:00,162.225,162.235,162.18,162.205,384700000.0
2009-08-06 12:50:00,162.19,162.24,162.135,162.24,779000000.0
2009-08-06 12:55:00,162.24,162.385,162.13,162.18,1042800000.0
2009-08-06 13:00:00,162.19,162.19,160.77,161.025,1587300000.0
2009-08-06 13:05:00,161.04,161.195,160.83,160.895,1425700000.0
2009-08-06 13:10:00,160.895,160.96,160.545,160.95,1586000000.0
2009-08-06 13:15:00,160.955,160.965,160.765,160.9,1242200000.0
2009-08-06 13:20:00,160.91,160.925,160.675,160.695,1218400000.0
2009-08-06 13:25:00,160.71,160.915,160.68,160.865,892500000.0
2009-08-06 13:30:00,160.85,160.89,160.79,160.86,1089100000.0
2009-08-06 13:35:00,160.865,161.14,160.83,161.065,1569900000.0
2009-08-06 13:40:00,161.065,161.065,160.875,160.935,1449800000.0
2009-08-06 13:45:00,160.935,161.02,160.85,160.875,1408700000.0
2009-08-06 13:50:00,160.88,160.97,160.825,160.875,1382400000.0
2009-08-06 13:55:00,160.875,161.12,160.855,161.045,1217100000.0
2009-08-06 14:00:00,161.025,161.035,160.9,160.975,1402689999.0
2009-08-06 14:05:00,160.975,161.09,160.97,161.025,1048900000.0
2009-08-06 14:10:00,161.03,161.185,161.025,161.09,1378200000.0
2009-08-06 14:15:00,161.075,161.22,161.04,161.19,1623300000.0
2009-08-06 14:20:00,161.2,161.26,161.12,161.26,1233800000.0
2009-08-06 14:25:00,161.26,161.28,161.135,161.145,1489600000.0
2009-08-06 14:30:00,161.145,161.465,161.145,161.465,1511700000.0
2009-08-06 14:35:00,161.46,161.665,161.36,161.65,1281600000.0
2009-08-06 14:40:00,161.64,161.97,161.63,161.635,1427400000.0
2009-08-06 14:45:00,161.63,161.875,161.62,161.695,1771800000.0
2009-08-06 14:50:00,161.695,161.73,161.47,161.475,1028800000.0
2009-08-06 14:55:00,161.47,161.595,161.35,161.415,1085400000.0
2009-08-06 15:00:00,161.415,161.525,161.26,161.26,1456400000.0
2009-08-06 15:05:00,161.26,161.375,161.155,161.16,2239500000.0
2009-08-06 15:10:00,161.16,161.355,161.15,161.185,2151200000.0
2009-08-06 15:15:00,161.19,161.275,161.1,161.13,1844800000.0
2009-08-06 15:20:00,161.135,161.265,161.095,161.24,1558400000.0
2009-08-06 15:25:00,161.235,161.32,161.17,161.305,1329500000.0
2009-08-06 15:30:00,161.305,161.37,161.2,161.25,1531900001.0
2009-08-06 15:35:00,161.255,161.295,161.14,161.255,1767100000.0
2009-08-06 15:40:00,161.265,161.305,161.13,161.21,2006400000.0
2009-08-06 15:45:00,161.21,161.235,160.95,160.96,2190600000.0
2009-08-06 15:50:00,160.955,161.07,160.77,160.775,1538800000.0
2009-08-06 15:55:00,160.795,160.845,160.66,160.765,1007600000.0
2009-08-06 16:00:00,160.76,160.76,160.44,160.71,1001700000.0
2009-08-06 16:05:00,160.71,160.835,160.65,160.65,909500000.0
2009-08-06 16:10:00,160.665,160.725,160.495,160.51,1099100000.0
2009-08-06 16:15:00,160.52,160.57,160.245,160.55,931800000.0
2009-08-06 16:20:00,160.545,160.6,160.32,160.58,807100000.0
2009-08-06 16:25:00,160.575,160.6,160.39,160.575,856600000.0
2009-08-06 16:30:00,160.56,160.78,160.51,160.72,962400000.0
2009-08-06 16:35:00,160.71,160.735,160.585,160.68,967300000.0
2009-08-06 16:40:00,160.675,160.715,160.535,160.64,853200000.0
2009-08-06 16:45:00,160.645,160.73,160.61,160.685,1017300000.0
2009-08-06 16:50:00,160.68,160.705,160.63,160.67,800200000.0
2009-08-06 16:55:00,160.675,160.69,160.54,160.545,743000000.0
2009-08-06 17:00:00,160.555,160.665,160.515,160.645,814100000.0
2009-08-06 17:05:00,160.64,160.8,160.585,160.62,791900000.0
2009-08-06 17:10:00,160.61,160.71,160.485,160.55,878800000.0
2009-08-06 17:15:00,160.55,160.665,160.55,160.615,767700000.0
2009-08-06 17:20:00,160.62,160.675,160.525,160.58,643000000.0
2009-08-06 17:25:00,160.58,160.735,160.57,160.605,774800000.0
2009-08-06 17:30:00,160.6,160.61,160.445,160.45,739000000.0
2009-08-06 17:35:00,160.45,160.605,160.425,160.435,693300000.0
2009-08-06 17:40:00,160.435,160.465,160.295,160.325,853200000.0
2009-08-06 17:45:00,160.325,160.41,160.255,160.315,978700000.0
2009-08-06 17:50:00,160.31,160.48,160.24,160.405,652300000.0
2009-08-06 17:55:00,160.4,160.44,160.265,160.285,712300000.0
2009-08-06 18:00:00,160.285,160.335,160.205,160.21,593700000.0
2009-08-06 18:05:00,160.21,160.285,160.195,160.245,790800000.0
2009-08-06 18:10:00,160.245,160.25,160.005,160.065,790100000.0
2009-08-06 18:15:00,160.065,160.17,159.995,160.17,777000000.0
2009-08-06 18:20:00,160.155,160.35,160.145,160.32,603500000.0
2009-08-06 18:25:00,160.32,160.42,160.29,160.295,568800000.0
2009-08-06 18:30:00,160.305,160.35,160.225,160.295,582600000.0
2009-08-06 18:35:00,160.29,160.365,160.235,160.315,912300000.0
2009-08-06 18:40:00,160.31,160.395,160.255,160.395,783200000.0
2009-08-06 18:45:00,160.405,160.46,160.355,160.38,442700000.0
2009-08-06 18:50:00,160.375,160.39,160.215,160.31,778300000.0
2009-08-06 18:55:00,160.32,160.34,160.195,160.295,522100000.0
2009-08-06 19:00:00,160.3,160.37,160.185,160.36,843600000.0
2009-08-06 19:05:00,160.365,160.495,160.3,160.44,725200001.0
2009-08-06 19:10:00,160.44,160.49,160.39,160.465,671500000.0
2009-08-06 19:15:00,160.465,160.54,160.37,160.435,556800000.0
2009-08-06 19:20:00,160.43,160.545,160.43,160.535,633600000.0
2009-08-06 19:25:00,160.535,160.555,160.41,160.5,578100000.0
2009-08-06 19:30:00,160.5,160.64,160.5,160.55,667700000.0
2009-08-06 19:35:00,160.55,160.61,160.5,160.535,498000000.0
2009-08-06 19:40:00,160.535,160.55,160.295,160.315,579800000.0
2009-08-06 19:45:00,160.32,160.47,160.185,160.23,737700000.0
2009-08-06 19:50:00,160.225,160.4,160.19,160.275,522700000.0
2009-08-06 19:55:00,160.28,160.29,160.11,160.14,438600000.0
2009-08-06 20:00:00,160.155,160.16,160.005,160.015,553700000.0
2009-08-06 20:05:00,160.015,160.185,159.985,160.09,849000000.0
2009-08-06 20:10:00,160.105,160.16,159.995,160.12,758100000.0
2009-08-06 20:15:00,160.11,160.2,160.065,160.13,438000000.0
2009-08-06 20:20:00,160.135,160.345,160.03,160.285,771500000.0
2009-08-06 20:25:00,160.285,160.38,160.285,160.35,624400000.0
2009-08-06 20:30:00,160.345,160.38,160.295,160.33,636100000.0
2009-08-06 20:35:00,160.34,160.355,160.275,160.305,575400000.0
2009-08-06 20:40:00,160.305,160.35,160.045,160.14,669800000.0
2009-08-06 20:45:00,160.145,160.16,159.995,160.135,626600000.0
2009-08-06 20:50:00,160.125,160.195,160.075,160.155,697300000.0
2009-08-06 20:55:00,160.155,160.175,160.02,160.09,800100000.0
2009-08-06 21:00:00,160.08,160.115,160.065,160.105,433100000.0
2009-08-06 21:05:00,160.105,160.14,160.05,160.125,548100000.0
2009-08-06 21:10:00,160.125,160.18,160.08,160.095,278500000.0
2009-08-06 21:15:00,160.095,160.245,160.08,160.2,418100000.0
2009-08-06 21:20:00,160.205,160.21,160.11,160.205,406300000.0
2009-08-06 21:25:00,160.205,160.21,160.145,160.15,444500000.0
2009-08-06 21:30:00,160.145,160.175,159.95,159.995,451300000.0
2009-08-06 21:35:00,160.01,160.07,159.995,160.04,394000000.0
2009-08-06 21:40:00,160.03,160.115,160.015,160.09,426900000.0
2009-08-06 21:45:00,160.1,160.15,159.98,160.13,873500000.0
2009-08-06 21:50:00,160.13,160.13,160.025,160.035,464900000.0
2009-08-06 21:55:00,160.045,160.125,160.025,160.075,460200000.0
2009-08-06 22:00:00,160.07,160.145,160.03,160.145,482300000.0
2009-08-06 22:05:00,160.145,160.195,160.14,160.16,285000000.0
2009-08-06 22:10:00,160.16,160.175,160.085,160.115,271200000.0
2009-08-06 22:15:00,160.115,160.15,160.055,160.06,286600000.0
2009-08-06 22:20:00,160.06,160.1,160.045,160.065,186300000.0
2009-08-06 22:25:00,160.05,160.075,160.035,160.055,192300000.0
2009-08-06 22:30:00,160.055,160.09,160.045,160.055,110100000.0
2009-08-06 22:35:00,160.06,160.09,160.04,160.04,164800000.0
2009-08-06 22:40:00,160.045,160.115,160.045,160.1,216100000.0
2009-08-06 22:45:00,160.105,160.16,160.105,160.16,124600000.0
2009-08-06 22:50:00,160.16,160.225,160.15,160.195,164500000.0
2009-08-06 22:55:00,160.19,160.205,160.16,160.18,264600000.0
2009-08-06 23:00:00,160.175,160.175,160.045,160.065,92900000.0
2009-08-06 23:05:00,160.065,160.12,160.055,160.07,71500000.0
2009-08-06 23:10:00,160.07,160.13,160.07,160.13,56100000.0
2009-08-06 23:15:00,160.13,160.135,160.07,160.08,48800000.0
2009-08-06 23:20:00,160.09,160.105,159.995,160.01,79100000.0
2009-08-06 23:25:00,160.005,160.05,160.005,160.02,75000000.0
2009-08-06 23:30:00,160.025,160.075,160.02,160.065,80600000.0
2009-08-06 23:35:00,160.015,160.065,160.015,160.02,65800000.0
2009-08-06 23:40:00,160.02,160.075,160.02,160.075,75300000.0
2009-08-06 23:45:00,160.09,160.12,160.035,160.115,92700000.0
2009-08-06 23:50:00,160.11,160.11,160.045,160.09,92800000.0
2009-08-06 23:55:00,160.09,160.09,160.035,160.055,51200000.0
2009-08-07 00:00:00,160.055,160.08,159.94,160.02,132800000.0
2009-08-07 00:05:00,160.02,160.035,159.995,160.03,66700000.0
2009-08-07 00:10:00,160.02,160.1,160.015,160.065,50600000.0
2009-08-07 00:15:00,160.065,160.075,160.05,160.075,103600000.0
2009-08-07 00:20:00,160.05,160.125,160.05,160.1,80200000.0
2009-08-07 00:25:00,160.1,160.135,160.08,160.12,69000000.0
2009-08-07 00:30:00,160.125,160.175,160.12,160.155,152200000.0
2009-08-07 00:35:00,160.137,160.305,160.106,160.29,223300000.0
2009-08-07 00:40:00,160.295,160.36,160.295,160.3,247700000.0
2009-08-07 00:45:00,160.29,160.365,160.29,160.305,172000000.0
2009-08-07 00:50:00,160.315,160.335,160.214,160.252,223700000.0
2009-08-07 00:55:00,160.27,160.295,160.27,160.29,110400000.0
2009-08-07 01:00:00,160.28,160.3,160.255,160.29,285500000.0
2009-08-07 01:05:00,160.295,160.32,160.275,160.31,282000000.0
2009-08-07 01:10:00,160.315,160.34,160.315,160.33,120400000.0
2009-08-07 01:15:00,160.33,160.34,160.31,160.315,75700000.0
2009-08-07 01:20:00,160.32,160.325,160.3,160.32,72300000.0
2009-08-07 01:25:00,160.325,160.325,160.21,160.22,135600000.0
2009-08-07 01:30:00,160.215,160.23,160.16,160.22,229500000.0
2009-08-07 01:35:00,160.21,160.25,160.205,160.215,210100000.0
2009-08-07 01:40:00,160.215,160.29,160.215,160.27,77800000.0
2009-08-07 01:45:00,160.28,160.28,160.255,160.28,111900000.0
2009-08-07 01:50:00,160.28,160.475,160.26,160.465,199900000.0
2009-08-07 01:55:00,160.455,160.56,160.445,160.485,290250000.0
2009-08-07 02:00:00,160.475,160.54,160.36,160.36,389900000.0
2009-08-07 02:05:00,160.36,160.38,160.335,160.36,252800000.0
2009-08-07 02:10:00,160.365,160.425,160.36,160.405,235300000.0
2009-08-07 02:15:00,160.405,160.405,160.295,160.31,201000000.0
2009-08-07 02:20:00,160.31,160.32,160.23,160.25,231400000.0
2009-08-07 02:25:00,160.245,160.285,160.198,160.255,275400000.0
2009-08-07 02:30:00,160.245,160.255,160.145,160.19,339000000.0
2009-08-07 02:35:00,160.19,160.225,160.12,160.215,310200000.0
2009-08-07 02:40:00,160.21,160.27,160.18,160.215,280000000.0
2009-08-07 02:45:00,160.215,160.23,160.105,160.14,184300000.0
2009-08-07 02:50:00,160.155,160.315,160.13,160.23,361190000.0
2009-08-07 02:55:00,160.225,160.295,160.2,160.23,459000000.0
2009-08-07 03:00:00,160.22,160.245,160.165,160.18,250500000.0
2009-08-07 03:05:00,160.18,160.29,160.15,160.26,415500000.0
2009-08-07 03:10:00,160.26,160.265,160.2,160.2,240200000.0
2009-08-07 03:15:00,160.2,160.3,160.18,160.235,281500000.0
2009-08-07 03:20:00,160.235,160.25,160.19,160.195,251500000.0
2009-08-07 03:25:00,160.195,160.245,160.195,160.245,198200000.0
2009-08-07 03:30:00,160.24,160.415,160.235,160.26,482100000.0
2009-08-07 03:35:00,160.26,160.295,160.235,160.25,269600000.0
2009-08-07 03:40:00,160.25,160.25,160.07,160.07,305700000.0
2009-08-07 03:45:00,160.075,160.075,159.945,159.95,403800000.0
2009-08-07 03:50:00,159.95,160.005,159.695,159.835,548800000.0
2009-08-07 03:55:00,159.825,159.865,159.68,159.79,562200000.0
2009-08-07 04:00:00,159.785,159.89,159.78,159.855,312200000.0
2009-08-07 04:05:00,159.87,159.885,159.77,159.795,285900000.0
2009-08-07 04:10:00,159.78,159.78,159.62,159.655,528800000.0
2009-08-07 04:15:00,159.66,159.66,159.46,159.625,692200000.0
2009-08-07 04:20:00,159.625,159.67,159.625,159.65,315200000.0
2009-08-07 04:25:00,159.65,159.655,159.62,159.65,172300000.0
2009-08-07 04:30:00,159.64,159.785,159.64,159.755,227800000.0
2009-08-07 04:35:00,159.77,159.825,159.77,159.815,268700000.0
2009-08-07 04:40:00,159.79,159.89,159.79,159.86,305000000.0
2009-08-07 04:45:00,159.86,159.86,159.77,159.78,254800000.0
2009-08-07 04:50:00,159.775,159.79,159.68,159.78,272600000.0
2009-08-07 04:55:00,159.78,159.795,159.765,159.79,111800000.0
2009-08-07 05:00:00,159.79,159.79,159.74,159.76,208200000.0
2009-08-07 05:05:00,159.75,159.81,159.72,159.81,249300000.0
2009-08-07 05:10:00,159.81,159.81,159.68,159.7,396200000.0
2009-08-07 05:15:00,159.695,159.755,159.69,159.735,289600000.0
2009-08-07 05:20:00,159.73,159.825,159.705,159.765,280500000.0
2009-08-07 05:25:00,159.775,159.85,159.765,159.795,293200000.0
2009-08-07 05:30:00,159.805,159.815,159.73,159.75,207100000.0
2009-08-07 05:35:00,159.745,159.76,159.72,159.735,209000000.0
2009-08-07 05:40:00,159.74,159.78,159.735,159.755,439600000.0
2009-08-07 05:45:00,159.755,159.875,159.71,159.865,449000000.0
2009-08-07 05:50:00,159.835,159.885,159.755,159.885,283800000.0
2009-08-07 05:55:00,159.875,159.905,159.84,159.865,310700000.0
2009-08-07 06:00:00,159.865,159.89,159.835,159.88,243600000.0
2009-08-07 06:05:00,159.885,159.895,159.865,159.88,316600000.0
2009-08-07 06:10:00,159.88,159.9,159.865,159.885,253800000.0
2009-08-07 06:15:00,159.88,159.91,159.88,159.905,99200000.0
2009-08-07 06:20:00,159.905,159.94,159.895,159.94,156500000.0
2009-08-07 06:25:00,159.945,160.085,159.945,160.02,417100000.0
2009-08-07 06:30:00,160.02,160.07,159.95,159.965,248900000.0
2009-08-07 06:35:00,159.965,159.965,159.92,159.93,201200000.0
2009-08-07 06:40:00,159.93,159.945,159.88,159.91,191800000.0
2009-08-07 06:45:00,159.905,160.05,159.905,159.97,301100000.0
2009-08-07 06:50:00,159.97,159.99,159.93,159.965,98000000.0
2009-08-07 06:55:00,159.955,160.0,159.95,159.995,94600000.0
2009-08-07 07:00:00,159.995,160.045,159.98,160.015,255600000.0
2009-08-07 07:05:00,160.02,160.08,160.015,160.06,200000000.0
2009-08-07 07:10:00,160.075,160.16,160.04,160.06,480200000.0
2009-08-07 07:15:00,160.055,160.06,160.005,160.03,140800000.0
2009-08-07 07:20:00,160.03,160.03,159.92,159.935,208400000.0
2009-08-07 07:25:00,159.945,160.035,159.93,159.99,336900000.0
2009-08-07 07:30:00,159.98,160.07,159.965,160.07,251600000.0
2009-08-07 07:35:00,160.065,160.105,160.055,160.09,242800000.0
2009-08-07 07:40:00,160.1,160.165,160.095,160.125,301500000.0
2009-08-07 07:45:00,160.12,160.265,160.085,160.215,442800000.0
2009-08-07 07:50:00,160.215,160.245,160.17,160.18,460300000.0
2009-08-07 07:55:00,160.18,160.18,160.075,160.135,353500000.0
2009-08-07 08:00:00,160.135,160.14,160.04,160.07,347700000.0
2009-08-07 08:05:00,160.07,160.12,160.015,160.03,324800000.0
2009-08-07 08:10:00,160.03,160.04,159.935,159.975,330300000.0
2009-08-07 08:15:00,159.975,160.02,159.94,159.99,318600000.0
2009-08-07 08:20:00,159.99,160.0,159.91,159.96,278600000.0
2009-08-07 08:25:00,159.96,159.96,159.78,159.875,541200000.0
2009-08-07 08:30:00,159.885,159.935,159.785,159.93,493900000.0
2009-08-07 08:35:00,159.925,160.025,159.925,159.955,347400000.0
2009-08-07 08:40:00,159.95,159.955,159.84,159.89,463900000.0
2009-08-07 08:45:00,159.89,159.9,159.76,159.78,608800000.0
2009-08-07 08:50:00,159.79,159.8,159.635,159.665,610200000.0
2009-08-07 08:55:00,159.665,159.84,159.665,159.78,734900000.0
2009-08-07 09:00:00,159.775,159.85,159.695,159.79,743300000.0
2009-08-07 09:05:00,159.79,159.86,159.52,159.575,678200000.0
2009-08-07 09:10:00,159.575,159.725,159.485,159.72,669000000.0
2009-08-07 09:15:00,159.72,159.755,159.635,159.665,627300000.0
2009-08-07 09:20:00,159.665,159.86,159.61,159.8,664800001.0
2009-08-07 09:25:00,159.81,159.915,159.805,159.89,684700000.0
2009-08-07 09:30:00,159.875,159.9,159.78,159.8,737500000.0
2009-08-07 09:35:00,159.8,159.89,159.785,159.87,542400000.0
2009-08-07 09:40:00,159.87,159.925,159.81,159.835,591900000.0
2009-08-07 09:45:00,159.83,159.83,159.66,159.67,413600000.0
2009-08-07 09:50:00,159.67,159.68,159.555,159.605,499500000.0
2009-08-07 09:55:00,159.605,159.66,159.535,159.565,326200000.0
2009-08-07 10:00:00,159.575,159.665,159.53,159.615,745900000.0
2009-08-07 10:05:00,159.61,159.755,159.605,159.645,637100000.0
2009-08-07 10:10:00,159.645,159.67,159.515,159.62,606500000.0
2009-08-07 10:15:00,159.62,159.64,159.485,159.505,487800000.0
2009-08-07 10:20:00,159.505,159.565,159.43,159.445,685000000.0
2009-08-07 10:25:00,159.44,159.49,159.22,159.235,730200000.0
2009-08-07 10:30:00,159.235,159.27,159.02,159.13,947500000.0
2009-08-07 10:35:00,159.13,159.16,159.01,159.16,799800000.0
2009-08-07 10:40:00,159.135,159.295,159.11,159.21,710200000.0
2009-08-07 10:45:00,159.205,159.31,159.175,159.21,588500000.0
2009-08-07 10:50:00,159.225,159.225,159.015,159.07,566000000.0
2009-08-07 10:55:00,159.06,159.2,159.05,159.105,456500000.0
2009-08-07 11:00:00,159.105,159.115,159.045,159.085,425500000.0
2009-08-07 11:05:00,159.09,159.175,158.965,159.045,598300000.0
2009-08-07 11:10:00,159.04,159.395,159.04,159.335,513100000.0
2009-08-07 11:15:00,159.35,159.45,159.3,159.35,463600000.0
2009-08-07 11:20:00,159.37,159.385,159.28,159.3,551700000.0
2009-08-07 11:25:00,159.3,159.445,159.29,159.36,472300000.0
2009-08-07 11:30:00,159.355,159.375,159.185,159.25,592000000.0
2009-08-07 11:35:00,159.265,159.295,159.135,159.29,633100000.0
2009-08-07 11:40:00,159.265,159.315,159.01,159.105,754600000.0
2009-08-07 11:45:00,159.105,159.165,159.105,159.155,374000000.0
2009-08-07 11:50:00,159.155,159.245,159.125,159.19,643200000.0
2009-08-07 11:55:00,159.205,159.24,159.16,159.235,396200000.0
2009-08-07 12:00:00,159.235,159.345,159.22,159.34,421200000.0
2009-08-07 12:05:00,159.335,159.335,159.19,159.23,237300000.0
2009-08-07 12:10:00,159.26,159.335,159.245,159.315,309600000.0
2009-08-07 12:15:00,159.32,159.365,159.305,159.355,434600000.0
2009-08-07 12:20:00,159.355,159.36,159.245,159.36,306000000.0
2009-08-07 12:25:00,159.36,159.49,159.35,159.465,390600000.0
2009-08-07 12:30:00,159.465,159.495,159.395,159.42,307500000.0
2009-08-07 12:35:00,159.42,159.425,159.39,159.41,174600000.0
2009-08-07 12:40:00,159.41,159.525,159.41,159.495,419500000.0
2009-08-07 12:45:00,159.5,159.55,159.43,159.515,447400000.0
2009-08-07 12:50:00,159.515,159.54,159.455,159.5,352700000.0
2009-08-07 12:55:00,159.495,159.54,159.39,159.41,391500000.0
2009-08-07 13:00:00,159.42,159.515,159.26,159.515,507500000.0
2009-08-07 13:05:00,159.505,159.515,159.38,159.43,619900000.0
2009-08-07 13:10:00,159.43,159.54,159.425,159.505,452700000.0
2009-08-07 13:15:00,159.495,159.51,159.445,159.46,257700000.0
2009-08-07 13:20:00,159.45,159.48,159.435,159.455,223500000.0
2009-08-07 13:25:00,159.46,159.515,159.415,159.415,383100000.0
2009-08-07 13:30:00,159.405,159.49,159.395,159.44,288100000.0
2009-08-07 13:35:00,159.42,159.5,159.415,159.46,423300000.0
2009-08-07 13:40:00,159.46,159.61,159.445,159.605,333900000.0
2009-08-07 13:45:00,159.615,159.665,159.585,159.665,468600000.0
2009-08-07 13:50:00,159.67,159.8,159.66,159.775,716300000.0
2009-08-07 13:55:00,159.775,159.82,159.66,159.665,455000000.0
2009-08-07 14:00:00,159.665,159.855,159.65,159.81,496300000.0
2009-08-07 14:05:00,159.805,159.9,159.775,159.885,501900000.0
2009-08-07 14:10:00,159.89,159.98,159.735,159.735,439300000.0
2009-08-07 14:15:00,159.735,159.925,159.735,159.925,666900000.0
2009-08-07 14:20:00,159.91,160.145,159.9,160.12,766500000.0
2009-08-07 14:25:00,160.125,160.195,159.89,159.89,687900000.0
2009-08-07 14:30:00,159.825,161.425,159.825,161.17,1002599999.0
2009-08-07 14:35:00,161.185,161.8,161.035,161.265,1161300000.0
2009-08-07 14:40:00,161.265,161.875,161.19,161.655,1170000000.0
2009-08-07 14:45:00,161.67,161.7,161.335,161.525,1155400000.0
2009-08-07 14:50:00,161.525,161.825,161.445,161.65,1014400000.0
2009-08-07 14:55:00,161.645,161.8,161.53,161.715,893000000.0
2009-08-07 15:00:00,161.715,162.04,161.7,161.915,870400000.0
2009-08-07 15:05:00,161.915,162.265,161.91,162.215,873800000.0
2009-08-07 15:10:00,162.21,162.225,162.065,162.065,969500000.0
2009-08-07 15:15:00,162.05,162.085,161.89,161.91,1177200000.0
2009-08-07 15:20:00,161.905,162.18,161.875,162.105,878400000.0
2009-08-07 15:25:00,162.095,162.18,161.975,162.09,1188400000.0
2009-08-07 15:30:00,162.105,162.475,162.05,162.36,1076100000.0
2009-08-07 15:35:00,162.36,162.36,162.0,162.11,969400000.0
2009-08-07 15:40:00,162.105,162.23,162.015,162.06,1009200000.0
2009-08-07 15:45:00,162.045,162.215,161.975,162.21,992400000.0
2009-08-07 15:50:00,162.21,162.305,162.11,162.21,1299400000.0
2009-08-07 15:55:00,162.21,162.4,162.155,162.165,999400000.0
2009-08-07 16:00:00,162.14,162.145,161.895,162.07,1186700000.0
2009-08-07 16:05:00,162.07,162.18,161.95,162.1,1060800000.0
2009-08-07 16:10:00,162.115,162.23,162.04,162.1,1251500000.0
2009-08-07 16:15:00,162.095,162.23,162.09,162.215,1078900000.0
2009-08-07 16:20:00,162.225,162.55,162.225,162.48,1157800000.0
2009-08-07 16:25:00,162.48,162.64,162.42,162.57,1202500000.0
2009-08-07 16:30:00,162.575,162.69,162.485,162.57,955700000.0
2009-08-07 16:35:00,162.575,162.795,162.47,162.695,994000000.0
2009-08-07 16:40:00,162.705,162.84,162.665,162.77,1022800000.0
2009-08-07 16:45:00,162.77,162.835,162.685,162.685,1145100000.0
2009-08-07 16:50:00,162.68,162.73,162.565,162.63,1024500000.0
2009-08-07 16:55:00,162.63,162.65,162.425,162.49,818800000.0
2009-08-07 17:00:00,162.475,162.68,162.45,162.66,1046400000.0
2009-08-07 17:05:00,162.66,162.79,162.525,162.61,772400000.0
2009-08-07 17:10:00,162.615,162.675,162.505,162.55,744000000.0
2009-08-07 17:15:00,162.55,162.645,162.535,162.64,764700000.0
2009-08-07 17:20:00,162.64,162.84,162.585,162.805,813200000.0
2009-08-07 17:25:00,162.805,162.87,162.745,162.805,714400000.0
2009-08-07 17:30:00,162.805,162.85,162.73,162.795,827500000.0
2009-08-07 17:35:00,162.795,162.935,162.76,162.935,699400000.0
2009-08-07 17:40:00,162.93,162.93,162.695,162.72,790900000.0
2009-08-07 17:45:00,162.72,162.76,162.57,162.695,699300000.0
2009-08-07 17:50:00,162.695,162.965,162.66,162.865,903100000.0
2009-08-07 17:55:00,162.865,162.945,162.715,162.77,635800000.0
2009-08-07 18:00:00,162.76,162.97,162.695,162.89,678900000.0
2009-08-07 18:05:00,162.89,163.015,162.825,162.895,897900000.0
2009-08-07 18:10:00,162.895,162.99,162.76,162.77,830700000.0
2009-08-07 18:15:00,162.78,162.86,162.64,162.825,906100000.0
2009-08-07 18:20:00,162.825,162.825,162.59,162.7,751900000.0
2009-08-07 18:25:00,162.685,162.8,162.62,162.655,606000000.0
2009-08-07 18:30:00,162.655,162.86,162.65,162.86,641800000.0
2009-08-07 18:35:00,162.865,162.955,162.81,162.9,953300000.0
2009-08-07 18:40:00,162.895,162.95,162.88,162.88,794600000.0
2009-08-07 18:45:00,162.88,162.985,162.795,162.845,691500000.0
2009-08-07 18:50:00,162.845,162.895,162.825,162.89,701000000.0
2009-08-07 18:55:00,162.89,162.9,162.74,162.785,874000000.0
2009-08-07 19:00:00,162.785,162.98,162.77,162.96,739500000.0
2009-08-07 19:05:00,162.96,162.98,162.795,162.92,732000000.0
2009-08-07 19:10:00,162.92,162.92,162.8,162.87,682100000.0
2009-08-07 19:15:00,162.87,163.0,162.865,162.945,706600000.0
2009-08-07 19:20:00,162.945,162.945,162.83,162.935,700300000.0
2009-08-07 19:25:00,162.94,163.05,162.9,163.0,1075200000.0
2009-08-07 19:30:00,163.0,163.08,162.93,162.975,766900000.0
2009-08-07 19:35:00,162.975,163.035,162.955,162.985,661000000.0
2009-08-07 19:40:00,162.975,162.99,162.9,162.91,574900000.0
2009-08-07 19:45:00,162.915,162.985,162.87,162.895,525000000.0
2009-08-07 19:50:00,162.895,162.895,162.8,162.845,443700000.0
2009-08-07 19:55:00,162.845,162.875,162.8,162.835,613600000.0
2009-08-07 20:00:00,162.835,162.855,162.705,162.765,501600000.0
2009-08-07 20:05:00,162.76,162.81,162.74,162.755,494300000.0
2009-08-07 20:10:00,162.755,162.85,162.735,162.82,563900000.0
2009-08-07 20:15:00,162.82,162.86,162.765,162.775,613100000.0
2009-08-07 20:20:00,162.77,162.82,162.71,162.78,481000000.0
2009-08-07 20:25:00,162.78,162.805,162.73,162.735,448700000.0
2009-08-07 20:30:00,162.735,162.795,162.7,162.75,637400000.0
2009-08-07 20:35:00,162.735,162.75,162.65,162.67,604400000.0
2009-08-07 20:40:00,162.67,162.78,162.63,162.73,690700000.0
2009-08-07 20:45:00,162.73,162.845,162.71,162.72,713100000.0
2009-08-07 20:50:00,162.72,162.795,162.7,162.76,586100000.0
2009-08-07 20:55:00,162.765,162.765,162.585,162.66,603000000.0
2009-08-07 21:00:00,162.655,162.73,162.485,162.62,600100002.0
2009-08-07 21:05:00,162.615,162.665,162.54,162.58,768200000.0
2009-08-07 21:10:00,162.575,162.61,162.525,162.525,537600000.0
2009-08-07 21:15:00,162.535,162.665,162.51,162.615,707900000.0
2009-08-07 21:20:00,162.615,162.615,162.455,162.56,762100000.0
2009-08-07 21:25:00,162.56,162.635,162.515,162.61,672300000.0
2009-08-07 21:30:00,162.615,162.65,162.54,162.615,603100000.0
2009-08-07 21:35:00,162.62,162.66,162.49,162.5,525100000.0
2009-08-07 21:40:00,162.5,162.57,162.5,162.525,511000000.0
2009-08-07 21:45:00,162.53,162.63,162.49,162.575,626200000.0
2009-08-07 21:50:00,162.575,162.685,162.515,162.68,476400000.0
2009-08-07 21:55:00,162.675,162.69,162.545,162.665,687900000.0
2009-08-07 22:00:00,162.655,162.7,162.615,162.63,434000000.0
2009-08-07 22:05:00,162.64,162.67,162.575,162.575,428000000.0
2009-08-07 22:10:00,162.575,162.635,162.55,162.555,517400000.0
2009-08-07 22:15:00,162.555,162.565,162.5,162.525,423000000.0
2009-08-07 22:20:00,162.53,162.605,162.49,162.565,472500000.0
2009-08-07 22:25:00,162.565,162.745,162.565,162.745,244600000.0
2009-08-07 22:30:00,162.745,162.76,162.62,162.645,270900000.0
2009-08-07 22:35:00,162.645,162.755,162.645,162.7,234800000.0
2009-08-07 22:40:00,162.715,162.75,162.675,162.69,368900000.0
2009-08-07 22:45:00,162.69,162.73,162.64,162.71,442800000.0
2009-08-07 22:50:00,162.71,162.78,162.635,162.67,326300000.0
2009-08-07 22:55:00,162.66,162.83,162.66,162.735,413900000.0
2009-08-09 23:00:00,162.607,162.925,162.607,162.925,323999999.0
2009-08-09 23:05:00,162.9,162.94,162.825,162.94,28000000.0
2009-08-09 23:10:00,162.945,162.98,162.83,162.965,41600000.0
2009-08-09 23:15:00,162.89,162.95,162.825,162.825,32600000.0
2009-08-09 23:20:00,162.83,162.83,162.786,162.8,540600000.0
2009-08-09 23:25:00,162.83,162.83,162.695,162.705,74200000.0
2009-08-09 23:30:00,162.705,162.72,162.695,162.695,12600000.0
2009-08-09 23:35:00,162.7,162.785,162.675,162.745,212200000.0
2009-08-09 23:40:00,162.759,162.759,162.675,162.685,222000000.0
2009-08-09 23:45:00,162.68,162.84,162.68,162.84,59600000.0
2009-08-09 23:50:00,162.85,162.85,162.795,162.82,29800000.0
2009-08-09 23:55:00,162.825,162.83,162.73,162.795,259800000.0
2009-08-10 00:00:00,162.8,162.91,162.8,162.835,162800000.0
2009-08-10 00:05:00,162.835,162.9,162.765,162.875,293400000.0
2009-08-10 00:10:00,162.88,162.91,162.84,162.91,90900000.0
2009-08-10 00:15:00,162.91,162.91,162.865,162.865,105900000.0
2009-08-10 00:20:00,162.865,162.885,162.865,162.885,106200000.0
2009-08-10 00:25:00,162.885,162.9,162.855,162.88,171000000.0
2009-08-10 00:30:00,162.88,162.88,162.835,162.88,152100000.0
2009-08-10 00:35:00,162.88,162.88,162.835,162.845,96300000.0
2009-08-10 00:40:00,162.85,162.85,162.765,162.785,190700000.0
2009-08-10 00:45:00,162.785,162.825,162.775,162.78,265900000.0
2009-08-10 00:50:00,162.775,162.785,162.71,162.725,134400000.0
2009-08-10 00:55:00,162.705,162.79,162.705,162.745,269500000.0
2009-08-10 01:00:00,162.745,162.75,162.645,162.65,197500000.0
2009-08-10 01:05:00,162.65,162.66,162.58,162.595,105500000.0
2009-08-10 01:10:00,162.595,162.63,162.54,162.605,183100000.0
2009-08-10 01:15:00,162.61,162.69,162.605,162.615,236900000.0
2009-08-10 01:20:00,162.615,162.62,162.535,162.545,210800000.0
2009-08-10 01:25:00,162.545,162.565,162.45,162.465,182600000.0
2009-08-10 01:30:00,162.455,162.455,162.385,162.405,492900000.0
2009-08-10 01:35:00,162.415,162.435,162.395,162.41,178300000.0
2009-08-10 01:40:00,162.405,162.405,162.335,162.345,171100000.0
2009-08-10 01:45:00,162.345,162.43,162.31,162.4,333900000.0
2009-08-10 01:50:00,162.395,162.47,162.345,162.355,350100000.0
2009-08-10 01:55:00,162.355,162.41,162.335,162.38,278200000.0
2009-08-10 02:00:00,162.38,162.42,162.29,162.365,434700000.0
2009-08-10 02:05:00,162.365,162.415,162.28,162.375,429200000.0
2009-08-10 02:10:00,162.38,162.435,162.305,162.315,439700000.0
2009-08-10 02:15:00,162.31,162.445,162.305,162.43,363300000.0
2009-08-10 02:20:00,162.425,162.46,162.295,162.325,343400000.0
2009-08-10 02:25:00,162.325,162.335,162.205,162.29,326400000.0
2009-08-10 02:30:00,162.295,162.375,162.21,162.245,404500000.0
2009-08-10 02:35:00,162.245,162.27,162.125,162.205,647000000.0
2009-08-10 02:40:00,162.195,162.265,162.15,162.26,447100000.0
2009-08-10 02:45:00,162.255,162.28,162.125,162.17,465200000.0
2009-08-10 02:50:00,162.17,162.265,162.155,162.265,315100000.0
2009-08-10 02:55:00,162.255,162.275,162.125,162.22,423000000.0
2009-08-10 03:00:00,162.235,162.37,162.225,162.33,475000000.0
2009-08-10 03:05:00,162.32,162.34,162.115,162.13,448300000.0
2009-08-10 03:10:00,162.13,162.225,162.08,162.11,420400000.0
2009-08-10 03:15:00,162.11,162.14,162.025,162.095,604800000.0
2009-08-10 03:20:00,162.095,162.23,162.075,162.14,352600000.0
2009-08-10 03:25:00,162.14,162.28,162.14,162.255,360000000.0
2009-08-10 03:30:00,162.255,162.29,162.235,162.265,283300000.0
2009-08-10 03:35:00,162.28,162.36,162.28,162.35,331500000.0
2009-08-10 03:40:00,162.35,162.465,162.285,162.455,638600000.0
2009-08-10 03:45:00,162.455,162.455,162.35,162.385,428300000.0
2009-08-10 03:50:00,162.385,162.445,162.29,162.33,427500000.0
2009-08-10 03:55:00,162.335,162.405,162.275,162.34,369700000.0
2009-08-10 04:00:00,162.34,162.42,162.32,162.41,388100000.0
2009-08-10 04:05:00,162.415,162.43,162.315,162.36,289000000.0
2009-08-10 04:10:00,162.36,162.47,162.335,162.465,248400000.0
2009-08-10 04:15:00,162.465,162.54,162.435,162.485,381700000.0
2009-08-10 04:20:00,162.49,162.54,162.415,162.505,364700000.0
2009-08-10 04:25:00,162.51,162.635,162.465,162.595,423800000.0
2009-08-10 04:30:00,162.595,162.775,162.585,162.67,557900000.0
2009-08-10 04:35:00,162.675,162.73,162.55,162.67,511800000.0
2009-08-10 04:40:00,162.65,162.67,162.51,162.62,331700000.0
2009-08-10 04:45:00,162.62,162.65,162.56,162.615,317600000.0
2009-08-10 04:50:00,162.605,162.645,162.57,162.62,273300000.0
2009-08-10 04:55:00,162.625,162.64,162.585,162.595,155500000.0
2009-08-10 05:00:00,162.6,162.62,162.5,162.525,365600000.0
2009-08-10 05:05:00,162.52,162.565,162.51,162.565,114100000.0
2009-08-10 05:10:00,162.57,162.595,162.54,162.57,436300000.0
2009-08-10 05:15:00,162.575,162.605,162.54,162.555,89600000.0
2009-08-10 05:20:00,162.56,162.56,162.515,162.545,107600000.0
2009-08-10 05:25:00,162.535,162.56,162.445,162.465,252300000.0
2009-08-10 05:30:00,162.465,162.59,162.445,162.53,369200000.0
2009-08-10 05:35:00,162.53,162.56,162.465,162.47,322900000.0
2009-08-10 05:40:00,162.47,162.515,162.445,162.465,324700000.0
2009-08-10 05:45:00,162.465,162.47,162.405,162.435,411600000.0
2009-08-10 05:50:00,162.435,162.485,162.42,162.48,154900000.0
2009-08-10 05:55:00,162.495,162.575,162.46,162.575,297100000.0
2009-08-10 06:00:00,162.57,162.61,162.51,162.59,320400000.0
2009-08-10 06:05:00,162.59,162.605,162.49,162.51,165100000.0
2009-08-10 06:10:00,162.505,162.54,162.47,162.475,194400000.0
2009-08-10 06:15:00,162.48,162.585,162.445,162.56,238200000.0
2009-08-10 06:20:00,162.545,162.56,162.475,162.52,390300000.0
2009-08-10 06:25:00,162.52,162.53,162.415,162.47,237000000.0
2009-08-10 06:30:00,162.47,162.55,162.435,162.51,348600000.0
2009-08-10 06:35:00,162.51,162.53,162.375,162.385,335700000.0
2009-08-10 06:40:00,162.39,162.45,162.285,162.34,370300000.0
2009-08-10 06:45:00,162.34,162.415,162.325,162.415,274600000.0
2009-08-10 06:50:00,162.41,162.42,162.365,162.385,255700000.0
2009-08-10 06:55:00,162.4,162.455,162.37,162.44,193500000.0
2009-08-10 07:00:00,162.435,162.455,162.35,162.41,223800000.0
2009-08-10 07:05:00,162.405,162.525,162.36,162.505,334600000.0
2009-08-10 07:10:00,162.49,162.54,162.375,162.43,560600000.0
2009-08-10 07:15:00,162.425,162.45,162.405,162.445,189500000.0
2009-08-10 07:20:00,162.445,162.52,162.42,162.5,430000000.0
2009-08-10 07:25:00,162.5,162.505,162.45,162.485,317200000.0
2009-08-10 07:30:00,162.49,162.525,162.43,162.435,563400000.0
2009-08-10 07:35:00,162.435,162.435,162.24,162.295,669800000.0
2009-08-10 07:40:00,162.295,162.365,162.245,162.34,804000000.0
2009-08-10 07:45:00,162.34,162.345,162.25,162.29,834800000.0
2009-08-10 07:50:00,162.295,162.325,162.28,162.305,365800000.0
2009-08-10 07:55:00,162.305,162.325,162.16,162.23,462100000.0
2009-08-10 08:00:00,162.23,162.29,162.08,162.13,818500000.0
2009-08-10 08:05:00,162.115,162.195,162.045,162.055,773340000.0
2009-08-10 08:10:00,162.06,162.24,161.925,162.195,1041000000.0
2009-08-10 08:15:00,162.19,162.425,162.145,162.245,695300000.0
2009-08-10 08:20:00,162.245,162.245,162.035,162.075,683200000.0
2009-08-10 08:25:00,162.07,162.205,162.05,162.175,802100000.0
2009-08-10 08:30:00,162.175,162.205,162.04,162.045,649300000.0
2009-08-10 08:35:00,162.045,162.18,161.99,162.145,690000000.0
2009-08-10 08:40:00,162.145,162.195,162.035,162.08,630600000.0
2009-08-10 08:45:00,162.08,162.195,162.0,162.19,579700000.0
2009-08-10 08:50:00,162.19,162.28,162.065,162.11,983900000.0
2009-08-10 08:55:00,162.11,162.145,162.025,162.09,661700000.0
2009-08-10 09:00:00,162.075,162.13,161.9,162.02,719800000.0
2009-08-10 09:05:00,162.02,162.1,161.925,162.03,685400000.0
2009-08-10 09:10:00,162.015,162.06,161.845,161.865,657400000.0
2009-08-10 09:15:00,161.87,162.005,161.755,161.955,997000000.0
2009-08-10 09:20:00,161.955,162.015,161.825,161.97,825500000.0
2009-08-10 09:25:00,161.965,162.05,161.92,161.93,1092600000.0
2009-08-10 09:30:00,161.93,162.04,161.89,162.005,1109000000.0
2009-08-10 09:35:00,162.0,162.075,161.945,162.03,697800000.0
2009-08-10 09:40:00,162.03,162.03,161.84,161.925,646900000.0
2009-08-10 09:45:00,161.925,161.99,161.83,161.875,859800000.0
2009-08-10 09:50:00,161.88,161.885,161.76,161.815,696600000.0
2009-08-10 09:55:00,161.815,161.925,161.77,161.915,678600000.0
2009-08-10 10:00:00,161.91,161.95,161.795,161.825,901300000.0
2009-08-10 10:05:00,161.82,161.875,161.79,161.835,926500000.0
2009-08-10 10:10:00,161.835,161.88,161.79,161.865,847900000.0
2009-08-10 10:15:00,161.865,162.03,161.865,161.97,657600000.0
2009-08-10 10:20:00,161.945,161.98,161.86,161.895,711400000.0
2009-08-10 10:25:00,161.9,161.92,161.8,161.845,904700000.0
2009-08-10 10:30:00,161.845,161.965,161.81,161.95,740400000.0
2009-08-10 10:35:00,161.95,161.96,161.865,161.92,605100000.0
2009-08-10 10:40:00,161.915,162.075,161.9,162.05,723200000.0
2009-08-10 10:45:00,162.045,162.095,161.995,162.01,473200000.0
2009-08-10 10:50:00,162.01,162.06,161.94,162.035,553300000.0
2009-08-10 10:55:00,162.03,162.05,161.875,161.925,673600000.0
2009-08-10 11:00:00,161.93,161.98,161.88,161.93,720600000.0
2009-08-10 11:05:00,161.93,161.945,161.83,161.89,496900000.0
2009-08-10 11:10:00,161.885,161.935,161.84,161.89,520300000.0
2009-08-10 11:15:00,161.89,161.925,161.835,161.865,438100000.0
2009-08-10 11:20:00,161.87,161.885,161.82,161.86,417900000.0
2009-08-10 11:25:00,161.86,161.91,161.845,161.85,398800000.0
2009-08-10 11:30:00,161.845,161.985,161.845,161.885,584900000.0
2009-08-10 11:35:00,161.915,161.955,161.89,161.92,511900000.0
2009-08-10 11:40:00,161.915,161.935,161.88,161.895,723900000.0
2009-08-10 11:45:00,161.895,161.95,161.89,161.895,402800000.0
2009-08-10 11:50:00,161.89,161.935,161.87,161.915,432300000.0
2009-08-10 11:55:00,161.915,161.95,161.82,161.825,534200000.0
2009-08-10 12:00:00,161.83,161.89,161.825,161.88,578600000.0
2009-08-10 12:05:00,161.88,161.9,161.855,161.87,362000000.0
2009-08-10 12:10:00,161.87,161.98,161.87,161.895,533100000.0
2009-08-10 12:15:00,161.905,161.905,161.835,161.895,469000000.0
2009-08-10 12:20:00,161.895,161.945,161.855,161.895,460700000.0
2009-08-10 12:25:00,161.905,161.975,161.835,161.84,321300000.0
2009-08-10 12:30:00,161.845,161.95,161.845,161.905,299800000.0
2009-08-10 12:35:00,161.9,161.915,161.705,161.72,817000000.0
2009-08-10 12:40:00,161.715,161.795,161.71,161.785,468600000.0
2009-08-10 12:45:00,161.79,161.83,161.69,161.705,458300000.0
2009-08-10 12:50:00,161.7,161.76,161.645,161.695,505900000.0
2009-08-10 12:55:00,161.685,161.695,161.525,161.535,344000000.0
2009-08-10 13:00:00,161.525,161.56,161.475,161.515,387400000.0
2009-08-10 13:05:00,161.515,161.53,161.42,161.47,677900000.0
2009-08-10 13:10:00,161.475,161.5,161.4,161.485,549100000.0
2009-08-10 13:15:00,161.475,161.63,161.455,161.565,543300000.0
2009-08-10 13:20:00,161.57,161.675,161.57,161.65,393000000.0
2009-08-10 13:25:00,161.665,161.67,161.525,161.55,503600000.0
2009-08-10 13:30:00,161.555,161.745,161.555,161.7,452300000.0
2009-08-10 13:35:00,161.705,161.735,161.655,161.705,466900000.0
2009-08-10 13:40:00,161.705,161.74,161.66,161.675,507900000.0
2009-08-10 13:45:00,161.675,161.715,161.61,161.685,724800000.0
2009-08-10 13:50:00,161.685,161.74,161.62,161.62,500000000.0
2009-08-10 13:55:00,161.645,161.68,161.59,161.605,736300000.0
2009-08-10 14:00:00,161.605,161.65,161.485,161.65,1035000000.0
2009-08-10 14:05:00,161.65,161.69,161.54,161.625,679000000.0
2009-08-10 14:10:00,161.62,161.71,161.62,161.695,442000000.0
2009-08-10 14:15:00,161.69,161.745,161.615,161.655,549300000.0
2009-08-10 14:20:00,161.655,161.675,161.515,161.52,506300000.0
2009-08-10 14:25:00,161.515,161.53,161.41,161.475,626300000.0
2009-08-10 14:30:00,161.475,161.51,161.305,161.325,764500000.0
2009-08-10 14:35:00,161.33,161.36,161.105,161.245,748300000.0
2009-08-10 14:40:00,161.245,161.245,161.04,161.065,661000000.0
2009-08-10 14:45:00,161.085,161.27,161.075,161.245,669000000.0
2009-08-10 14:50:00,161.245,161.305,161.17,161.3,533800000.0
2009-08-10 14:55:00,161.295,161.35,161.22,161.29,561300000.0
2009-08-10 15:00:00,161.29,161.35,161.26,161.315,840700000.0
2009-08-10 15:05:00,161.315,161.335,161.245,161.3,557600000.0
2009-08-10 15:10:00,161.305,161.32,161.16,161.2,660300000.0
2009-08-10 15:15:00,161.19,161.41,161.16,161.39,570100000.0
2009-08-10 15:20:00,161.385,161.4,161.295,161.33,584300000.0
2009-08-10 15:25:00,161.33,161.33,161.175,161.205,600600000.0
2009-08-10 15:30:00,161.205,161.215,161.02,161.085,771200000.0
2009-08-10 15:35:00,161.095,161.175,161.075,161.115,834100000.0
2009-08-10 15:40:00,161.1,161.315,161.09,161.105,642400000.0
2009-08-10 15:45:00,161.1,161.25,161.07,161.115,1007600000.0
2009-08-10 15:50:00,161.105,161.24,161.105,161.21,888700000.0
2009-08-10 15:55:00,161.215,161.29,161.175,161.225,770700000.0
2009-08-10 16:00:00,161.225,161.24,161.075,161.08,798900000.0
2009-08-10 16:05:00,161.065,161.18,161.03,161.18,622000000.0
2009-08-10 16:10:00,161.175,161.245,161.165,161.205,669800000.0
2009-08-10 16:15:00,161.205,161.27,161.175,161.225,642500000.0
2009-08-10 16:20:00,161.225,161.28,161.165,161.24,675400000.0
2009-08-10 16:25:00,161.24,161.295,161.195,161.28,522600000.0
2009-08-10 16:30:00,161.28,161.35,161.26,161.33,640600000.0
2009-08-10 16:35:00,161.33,161.33,161.175,161.27,637500000.0
2009-08-10 16:40:00,161.275,161.275,161.14,161.175,671800000.0
2009-08-10 16:45:00,161.18,161.195,161.02,161.02,808800000.0
2009-08-10 16:50:00,161.03,161.165,161.025,161.085,804300000.0
2009-08-10 16:55:00,161.09,161.12,160.93,160.975,783000000.0
2009-08-10 17:00:00,160.97,161.015,160.79,160.965,968400000.0
2009-08-10 17:05:00,160.96,161.025,160.77,160.82,1054000000.0
2009-08-10 17:10:00,160.82,160.89,160.76,160.82,758500000.0
2009-08-10 17:15:00,160.82,160.925,160.72,160.77,743100000.0
2009-08-10 17:20:00,160.78,160.81,160.53,160.6,781800000.0
2009-08-10 17:25:00,160.6,160.62,160.45,160.47,703300000.0
2009-08-10 17:30:00,160.47,160.55,160.465,160.52,743000000.0
2009-08-10 17:35:00,160.535,160.65,160.515,160.65,671500000.0
2009-08-10 17:40:00,160.655,160.685,160.58,160.655,680400000.0
2009-08-10 17:45:00,160.65,160.69,160.415,160.485,771700000.0
2009-08-10 17:50:00,160.49,160.515,160.27,160.29,766100000.0
2009-08-10 17:55:00,160.29,160.315,160.21,160.285,909300000.0
2009-08-10 18:00:00,160.29,160.415,160.22,160.345,656400000.0
2009-08-10 18:05:00,160.345,160.4,160.27,160.33,537600000.0
2009-08-10 18:10:00,160.335,160.365,160.26,160.3,580500000.0
2009-08-10 18:15:00,160.305,160.345,160.255,160.275,467700000.0
2009-08-10 18:20:00,160.27,160.3,160.1,160.12,788000000.0
2009-08-10 18:25:00,160.12,160.165,159.82,159.825,766300000.0
2009-08-10 18:30:00,159.84,159.92,159.775,159.905,860100000.0
2009-08-10 18:35:00,159.905,159.905,159.44,159.485,806600000.0
2009-08-10 18:40:00,159.485,159.735,159.485,159.67,1076400000.0
2009-08-10 18:45:00,159.675,159.745,159.65,159.73,637300000.0
2009-08-10 18:50:00,159.735,159.765,159.59,159.725,925700000.0
2009-08-10 18:55:00,159.725,159.735,159.625,159.65,655700000.0
2009-08-10 19:00:00,159.65,159.71,159.61,159.665,822300000.0
2009-08-10 19:05:00,159.66,159.71,159.575,159.605,815100000.0
2009-08-10 19:10:00,159.61,159.675,159.595,159.635,966400000.0
2009-08-10 19:15:00,159.64,159.64,159.38,159.445,864300000.0
2009-08-10 19:20:00,159.45,159.55,159.4,159.545,1038300000.0
2009-08-10 19:25:00,159.545,159.615,159.46,159.58,846200000.0
2009-08-10 19:30:00,159.585,159.625,159.525,159.565,663700000.0
2009-08-10 19:35:00,159.565,159.585,159.515,159.545,491900000.0
2009-08-10 19:40:00,159.545,159.6,159.495,159.585,489800000.0
2009-08-10 19:45:00,159.59,159.62,159.52,159.56,982200000.0
2009-08-10 19:50:00,159.56,159.715,159.55,159.695,907900000.0
2009-08-10 19:55:00,159.695,159.75,159.62,159.63,638300000.0
2009-08-10 20:00:00,159.63,159.65,159.515,159.525,725400000.0
2009-08-10 20:05:00,159.525,159.75,159.515,159.695,715900000.0
2009-08-10 20:10:00,159.69,159.695,159.58,159.615,680000000.0
2009-08-10 20:15:00,159.61,159.67,159.5,159.65,633600000.0
2009-08-10 20:20:00,159.645,159.65,159.525,159.615,692500000.0
2009-08-10 20:25:00,159.62,159.64,159.52,159.62,913400000.0
2009-08-10 20:30:00,159.625,159.685,159.48,159.685,540800000.0
2009-08-10 20:35:00,159.685,159.745,159.65,159.655,311800000.0
2009-08-10 20:40:00,159.655,159.76,159.65,159.71,290600000.0
2009-08-10 20:45:00,159.705,159.745,159.64,159.67,405200000.0
2009-08-10 20:50:00,159.675,159.705,159.64,159.675,527500000.0
2009-08-10 20:55:00,159.675,159.875,159.675,159.72,731700000.0
2009-08-10 21:00:00,159.735,159.905,159.725,159.845,480000000.0
2009-08-10 21:05:00,159.835,159.91,159.695,159.725,411700000.0
2009-08-10 21:10:00,159.725,159.8,159.725,159.775,258400000.0
2009-08-10 21:15:00,159.78,159.805,159.755,159.775,350100000.0
2009-08-10 21:20:00,159.77,159.86,159.745,159.845,484900000.0
2009-08-10 21:25:00,159.84,159.885,159.805,159.81,499300000.0
2009-08-10 21:30:00,159.81,159.87,159.81,159.825,430100000.0
2009-08-10 21:35:00,159.825,159.84,159.78,159.8,227300000.0
2009-08-10 21:40:00,159.785,159.845,159.77,159.81,338200000.0
2009-08-10 21:45:00,159.81,159.895,159.81,159.88,472300000.0
2009-08-10 21:50:00,159.89,159.91,159.825,159.86,480600000.0
2009-08-10 21:55:00,159.865,159.885,159.83,159.885,435600000.0
2009-08-10 22:00:00,159.88,159.955,159.85,159.925,436700000.0
2009-08-10 22:05:00,159.925,160.015,159.925,159.995,394200000.0
2009-08-10 22:10:00,159.995,160.165,159.95,160.135,387000000.0
2009-08-10 22:15:00,160.135,160.16,160.055,160.075,377800000.0
2009-08-10 22:20:00,160.065,160.11,160.045,160.09,317700000.0
2009-08-10 22:25:00,160.09,160.11,160.07,160.09,205700000.0
2009-08-10 22:30:00,160.095,160.115,160.065,160.07,252500000.0
2009-08-10 22:35:00,160.07,160.07,159.905,159.905,281700000.0
2009-08-10 22:40:00,159.915,159.98,159.915,159.925,221900000.0
2009-08-10 22:45:00,159.94,160.055,159.935,160.015,272500000.0
2009-08-10 22:50:00,160.01,160.035,159.925,160.025,364100000.0
2009-08-10 22:55:00,160.03,160.11,160.025,160.11,161000000.0
2009-08-10 23:00:00,160.1,160.115,159.995,160.025,180100000.0
2009-08-10 23:05:00,160.0,160.075,159.99,160.045,203700000.0
2009-08-10 23:10:00,160.045,160.09,160.0,160.065,168500000.0
2009-08-10 23:15:00,160.07,160.085,159.985,160.015,189600000.0
2009-08-10 23:20:00,160.005,160.025,159.98,160.0,187000000.0
2009-08-10 23:25:00,160.0,160.025,159.985,159.99,89600000.0
2009-08-10 23:30:00,159.975,160.01,159.96,160.0,129700000.0
2009-08-10 23:35:00,159.99,160.025,159.965,160.0,167900000.0
2009-08-10 23:40:00,160.005,160.075,159.99,160.04,179700000.0
2009-08-10 23:45:00,160.025,160.11,160.01,160.055,82600000.0
2009-08-10 23:50:00,160.055,160.155,160.055,160.135,75500000.0
2009-08-10 23:55:00,160.135,160.135,160.0,160.015,124900000.0
2009-08-11 00:00:00,159.99,160.045,159.96,160.025,137100000.0
2009-08-11 00:05:00,160.025,160.025,159.915,159.92,180900000.0
2009-08-11 00:10:00,159.92,159.92,159.855,159.875,249300000.0
2009-08-11 00:15:00,159.875,159.935,159.865,159.92,229300000.0
2009-08-11 00:20:00,159.925,160.01,159.92,159.96,392000000.0
2009-08-11 00:25:00,159.96,159.975,159.935,159.94,87700000.0
2009-08-11 00:30:00,159.945,159.945,159.9,159.925,72500000.0
2009-08-11 00:35:00,159.93,160.02,159.925,160.02,347800000.0
2009-08-11 00:40:00,160.01,160.035,159.995,159.995,169100000.0
2009-08-11 00:45:00,159.99,160.005,159.98,159.99,45700000.0
2009-08-11 00:50:00,159.99,159.99,159.835,159.84,153100000.0
2009-08-11 00:55:00,159.835,159.875,159.77,159.805,205900000.0
2009-08-11 01:00:00,159.815,159.885,159.795,159.85,200000000.0
2009-08-11 01:05:00,159.86,159.86,159.725,159.73,348100000.0
2009-08-11 01:10:00,159.735,159.74,159.665,159.71,295800000.0
2009-08-11 01:15:00,159.705,159.715,159.56,159.61,333600000.0
2009-08-11 01:20:00,159.61,159.62,159.54,159.55,355800000.0
2009-08-11 01:25:00,159.56,159.655,159.535,159.63,338300000.0
2009-08-11 01:30:00,159.62,159.675,159.545,159.555,337700000.0
2009-08-11 01:35:00,159.555,159.635,159.55,159.615,327300000.0
2009-08-11 01:40:00,159.62,159.69,159.6,159.69,260200000.0
2009-08-11 01:45:00,159.69,159.73,159.69,159.71,212200000.0
2009-08-11 01:50:00,159.71,159.8,159.705,159.77,317700000.0
2009-08-11 01:55:00,159.77,159.84,159.765,159.83,215700000.0
2009-08-11 02:00:00,159.84,159.84,159.72,159.72,478100000.0
2009-08-11 02:05:00,159.72,159.985,159.705,159.965,545300000.0
2009-08-11 02:10:00,159.95,160.065,159.91,160.04,691000000.0
2009-08-11 02:15:00,160.055,160.16,160.055,160.09,473160000.0
2009-08-11 02:20:00,160.09,160.16,160.075,160.145,354600000.0
2009-08-11 02:25:00,160.15,160.215,160.15,160.175,443800000.0
2009-08-11 02:30:00,160.175,160.195,160.035,160.045,511600000.0
2009-08-11 02:35:00,160.04,160.165,160.035,160.075,562600000.0
2009-08-11 02:40:00,160.065,160.075,159.94,159.95,558000000.0
2009-08-11 02:45:00,159.96,159.985,159.855,159.94,594700000.0
2009-08-11 02:50:00,159.94,159.99,159.86,159.87,310300000.0
2009-08-11 02:55:00,159.86,160.09,159.86,160.085,485700000.0
2009-08-11 03:00:00,160.085,160.215,160.07,160.125,506900000.0
2009-08-11 03:05:00,160.125,160.13,160.055,160.09,245600000.0
2009-08-11 03:10:00,160.085,160.205,160.085,160.165,301900000.0
2009-08-11 03:15:00,160.165,160.215,160.135,160.155,295500000.0
2009-08-11 03:20:00,160.155,160.155,160.03,160.09,386500000.0
2009-08-11 03:25:00,160.095,160.125,160.005,160.005,380200000.0
2009-08-11 03:30:00,160.01,160.06,159.945,160.03,441600000.0
2009-08-11 03:35:00,160.03,160.14,160.02,160.085,507500000.0
2009-08-11 03:40:00,160.095,160.11,160.01,160.045,280000000.0
2009-08-11 03:45:00,160.05,160.075,159.95,160.01,556900000.0
2009-08-11 03:50:00,160.0,160.015,159.88,159.905,554600000.0
2009-08-11 03:55:00,159.905,159.93,159.855,159.92,640800000.0
2009-08-11 04:00:00,159.92,159.96,159.595,159.68,970100000.0
2009-08-11 04:05:00,159.68,159.75,159.555,159.65,561200000.0
2009-08-11 04:10:00,159.65,159.705,159.605,159.635,363100000.0
2009-08-11 04:15:00,159.635,159.71,159.625,159.69,296300000.0
2009-08-11 04:20:00,159.69,159.735,159.655,159.7,262900000.0
2009-08-11 04:25:00,159.7,159.77,159.685,159.7,372100000.0
2009-08-11 04:30:00,159.7,159.7,159.56,159.61,484600000.0
2009-08-11 04:35:00,159.61,159.61,159.455,159.555,450700000.0
2009-08-11 04:40:00,159.555,159.595,159.405,159.415,522000000.0
2009-08-11 04:45:00,159.415,159.415,159.1,159.12,816400000.0
2009-08-11 04:50:00,159.105,159.115,158.91,159.105,897960000.0
2009-08-11 04:55:00,159.105,159.335,159.03,159.325,617000000.0
2009-08-11 05:00:00,159.325,159.325,159.19,159.24,403900000.0
2009-08-11 05:05:00,159.24,159.245,159.11,159.18,523400000.0
2009-08-11 05:10:00,159.18,159.245,159.17,159.245,188100000.0
2009-08-11 05:15:00,159.255,159.3,159.22,159.3,270500000.0
2009-08-11 05:20:00,159.295,159.425,159.28,159.425,361000000.0
2009-08-11 05:25:00,159.43,159.43,159.365,159.385,350600000.0
2009-08-11 05:30:00,159.37,159.395,159.325,159.345,314600000.0
2009-08-11 05:35:00,159.345,159.53,159.315,159.505,251800000.0
2009-08-11 05:40:00,159.5,159.5,159.415,159.44,522800000.0
2009-08-11 05:45:00,159.44,159.515,159.41,159.485,832200000.0
2009-08-11 05:50:00,159.485,159.495,159.42,159.42,487600000.0
2009-08-11 05:55:00,159.425,159.43,159.365,159.37,435800000.0
2009-08-11 06:00:00,159.37,159.445,159.36,159.43,315300000.0
2009-08-11 06:05:00,159.43,159.515,159.37,159.49,373600000.0
2009-08-11 06:10:00,159.49,159.525,159.47,159.48,426400000.0
2009-08-11 06:15:00,159.48,159.48,159.43,159.435,316100000.0
2009-08-11 06:20:00,159.44,159.44,159.4,159.42,242800000.0
2009-08-11 06:25:00,159.42,159.49,159.42,159.44,277900000.0
2009-08-11 06:30:00,159.44,159.48,159.43,159.465,392700000.0
2009-08-11 06:35:00,159.46,159.495,159.425,159.445,479300000.0
2009-08-11 06:40:00,159.445,159.46,159.26,159.295,517700000.0
2009-08-11 06:45:00,159.295,159.315,159.25,159.31,393900000.0
2009-08-11 06:50:00,159.3,159.315,159.215,159.225,333900000.0
2009-08-11 06:55:00,159.22,159.305,159.21,159.295,490000000.0
2009-08-11 07:00:00,159.295,159.32,159.215,159.27,425100000.0
2009-08-11 07:05:00,159.28,159.28,159.185,159.22,323200000.0
2009-08-11 07:10:00,159.21,159.32,159.21,159.31,167400000.0
2009-08-11 07:15:00,159.305,159.39,159.3,159.32,363500000.0
2009-08-11 07:20:00,159.315,159.385,159.31,159.32,257000000.0
2009-08-11 07:25:00,159.325,159.35,159.265,159.29,288500000.0
2009-08-11 07:30:00,159.29,159.32,159.275,159.305,309700000.0
2009-08-11 07:35:00,159.3,159.325,159.22,159.32,357300000.0
2009-08-11 07:40:00,159.31,159.565,159.28,159.55,412900000.0
2009-08-11 07:45:00,159.565,159.71,159.515,159.565,439100000.0
2009-08-11 07:50:00,159.57,159.71,159.52,159.6,410900000.0
2009-08-11 07:55:00,159.6,159.62,159.445,159.565,433900000.0
2009-08-11 08:00:00,159.56,159.575,159.42,159.495,524700000.0
2009-08-11 08:05:00,159.495,159.615,159.425,159.45,463300000.0
2009-08-11 08:10:00,159.455,159.62,159.45,159.55,453000000.0
2009-08-11 08:15:00,159.55,159.615,159.485,159.56,314100000.0
2009-08-11 08:20:00,159.56,159.765,159.56,159.765,398200000.0
2009-08-11 08:25:00,159.775,159.82,159.68,159.71,765600000.0
2009-08-11 08:30:00,159.71,159.815,159.64,159.81,680900000.0
2009-08-11 08:35:00,159.82,159.825,159.72,159.765,693100000.0
2009-08-11 08:40:00,159.765,159.765,159.545,159.55,453300000.0
2009-08-11 08:45:00,159.55,159.55,159.44,159.535,436200000.0
2009-08-11 08:50:00,159.535,159.635,159.505,159.535,530200000.0
2009-08-11 08:55:00,159.535,159.78,159.475,159.725,862500000.0
2009-08-11 09:00:00,159.72,159.765,159.535,159.555,744100000.0
2009-08-11 09:05:00,159.555,159.56,159.325,159.375,723900000.0
2009-08-11 09:10:00,159.375,159.46,159.34,159.445,500600000.0
2009-08-11 09:15:00,159.445,159.56,159.405,159.52,685200000.0
2009-08-11 09:20:00,159.52,159.7,159.475,159.69,789000000.0
2009-08-11 09:25:00,159.68,159.75,159.6,159.605,687800000.0
2009-08-11 09:30:00,159.615,159.67,159.455,159.505,640700000.0
2009-08-11 09:35:00,159.48,159.505,159.3,159.3,566000000.0
2009-08-11 09:40:00,159.3,159.385,159.165,159.38,566400000.0
2009-08-11 09:45:00,159.385,159.39,159.25,159.265,494800000.0
2009-08-11 09:50:00,159.27,159.43,159.255,159.395,491100000.0
2009-08-11 09:55:00,159.385,159.56,159.38,159.52,539100000.0
2009-08-11 10:00:00,159.52,159.525,159.44,159.505,665620000.0
2009-08-11 10:05:00,159.505,159.535,159.41,159.49,654700000.0
2009-08-11 10:10:00,159.485,159.525,159.43,159.5,568300000.0
2009-08-11 10:15:00,159.5,159.525,159.425,159.505,529000000.0
2009-08-11 10:20:00,159.495,159.5,159.405,159.485,350800000.0
2009-08-11 10:25:00,159.49,159.64,159.485,159.59,372800000.0
2009-08-11 10:30:00,159.585,159.695,159.51,159.65,474300000.0
2009-08-11 10:35:00,159.65,159.67,159.565,159.585,533500000.0
2009-08-11 10:40:00,159.585,159.655,159.555,159.59,417700000.0
2009-08-11 10:45:00,159.585,159.605,159.475,159.475,409800000.0
2009-08-11 10:50:00,159.475,159.48,159.25,159.31,551100000.0
2009-08-11 10:55:00,159.315,159.39,159.2,159.39,687000000.0
2009-08-11 11:00:00,159.375,159.475,159.32,159.34,979900000.0
2009-08-11 11:05:00,159.34,159.365,159.28,159.32,744900000.0
2009-08-11 11:10:00,159.32,159.415,159.285,159.32,868100000.0
2009-08-11 11:15:00,159.32,159.36,159.2,159.2,1139800000.0
2009-08-11 11:20:00,159.195,159.215,159.105,159.19,1087500000.0
2009-08-11 11:25:00,159.18,159.24,159.14,159.185,823400000.0
2009-08-11 11:30:00,159.2,159.315,159.16,159.27,417600000.0
2009-08-11 11:35:00,159.275,159.295,159.205,159.245,545600000.0
2009-08-11 11:40:00,159.245,159.3,159.21,159.28,741200000.0
2009-08-11 11:45:00,159.28,159.29,159.195,159.2,915100000.0
2009-08-11 11:50:00,159.2,159.25,159.025,159.07,727400000.0
2009-08-11 11:55:00,159.07,159.095,158.865,158.995,1004700000.0
2009-08-11 12:00:00,158.995,159.08,158.985,159.015,656700000.0
2009-08-11 12:05:00,159.01,159.01,158.785,158.79,846400000.0
2009-08-11 12:10:00,158.805,158.87,158.7,158.715,990000000.0
2009-08-11 12:15:00,158.715,158.925,158.605,158.895,866600000.0
2009-08-11 12:20:00,158.9,158.94,158.825,158.845,717100000.0
2009-08-11 12:25:00,158.84,158.865,158.675,158.75,736200000.0
2009-08-11 12:30:00,158.75,158.775,158.66,158.725,727000000.0
2009-08-11 12:35:00,158.735,158.83,158.725,158.75,682900000.0
2009-08-11 12:40:00,158.75,158.895,158.75,158.83,831100000.0
2009-08-11 12:45:00,158.825,158.96,158.825,158.955,535200000.0
2009-08-11 12:50:00,158.955,159.135,158.945,159.04,484500000.0
2009-08-11 12:55:00,159.045,159.11,159.02,159.035,747800000.0
2009-08-11 13:00:00,159.025,159.06,158.96,159.05,430900000.0
2009-08-11 13:05:00,159.05,159.075,158.915,159.035,608600000.0
2009-08-11 13:10:00,159.035,159.1,159.0,159.06,797800000.0
2009-08-11 13:15:00,159.07,159.21,158.94,159.175,827000000.0
2009-08-11 13:20:00,159.18,159.275,159.135,159.235,690400000.0
2009-08-11 13:25:00,159.235,159.395,159.225,159.345,839700000.0
2009-08-11 13:30:00,159.345,159.385,159.23,159.275,610900000.0
2009-08-11 13:35:00,159.265,159.265,159.18,159.22,528000000.0
2009-08-11 13:40:00,159.215,159.215,158.975,158.995,857600000.0
2009-08-11 13:45:00,158.995,159.12,158.85,159.115,962600000.0
2009-08-11 13:50:00,159.115,159.18,159.005,159.085,717800000.0
2009-08-11 13:55:00,159.09,159.175,159.08,159.105,792300000.0
2009-08-11 14:00:00,159.1,159.22,159.08,159.165,751400000.0
2009-08-11 14:05:00,159.16,159.245,159.04,159.05,781400000.0
2009-08-11 14:10:00,159.05,159.255,159.05,159.255,611900000.0
2009-08-11 14:15:00,159.255,159.31,159.21,159.275,697600000.0
2009-08-11 14:20:00,159.27,159.385,159.225,159.375,864500000.0
2009-08-11 14:25:00,159.38,159.47,159.315,159.395,605700000.0
2009-08-11 14:30:00,159.395,159.475,159.21,159.265,853400001.0
2009-08-11 14:35:00,159.265,159.34,159.18,159.225,708000000.0
2009-08-11 14:40:00,159.235,159.285,159.185,159.21,654200000.0
2009-08-11 14:45:00,159.225,159.255,159.155,159.16,759800000.0
2009-08-11 14:50:00,159.165,159.25,159.13,159.19,589000000.0
2009-08-11 14:55:00,159.19,159.195,158.95,158.985,864700000.0
2009-08-11 15:00:00,158.995,158.995,158.79,158.9,878300000.0
2009-08-11 15:05:00,158.9,158.9,158.735,158.775,662300000.0
2009-08-11 15:10:00,158.77,158.77,158.52,158.545,779600000.0
2009-08-11 15:15:00,158.545,158.71,158.46,158.605,846000000.0
2009-08-11 15:20:00,158.61,158.67,158.5,158.5,946199998.0
2009-08-11 15:25:00,158.49,158.65,158.475,158.575,743700000.0
2009-08-11 15:30:00,158.575,158.64,158.475,158.625,885400000.0
2009-08-11 15:35:00,158.625,158.765,158.62,158.71,957000000.0
2009-08-11 15:40:00,158.7,158.82,158.585,158.73,1138400000.0
2009-08-11 15:45:00,158.73,158.77,158.55,158.63,812100000.0
2009-08-11 15:50:00,158.63,158.74,158.565,158.645,704500000.0
2009-08-11 15:55:00,158.645,158.815,158.605,158.765,693800000.0
2009-08-11 16:00:00,158.765,158.79,158.31,158.34,932000000.0
2009-08-11 16:05:00,158.34,158.45,158.31,158.32,1048500000.0
2009-08-11 16:10:00,158.32,158.465,158.29,158.465,711600000.0
2009-08-11 16:15:00,158.465,158.48,158.395,158.44,769000000.0
2009-08-11 16:20:00,158.435,158.455,158.18,158.18,851400000.0
2009-08-11 16:25:00,158.175,158.205,157.9,157.925,939400000.0
2009-08-11 16:30:00,157.92,158.15,157.86,158.145,916800000.0
2009-08-11 16:35:00,158.15,158.16,157.925,158.14,775200000.0
2009-08-11 16:40:00,158.135,158.34,158.135,158.195,776300000.0
2009-08-11 16:45:00,158.195,158.28,158.16,158.17,653400000.0
2009-08-11 16:50:00,158.175,158.51,158.165,158.36,923700000.0
2009-08-11 16:55:00,158.35,158.37,158.17,158.19,912200000.0
2009-08-11 17:00:00,158.19,158.225,157.995,157.995,731300000.0
2009-08-11 17:05:00,157.97,158.025,157.885,158.0,696900000.0
2009-08-11 17:10:00,158.005,158.1,157.875,157.92,653200000.0
2009-08-11 17:15:00,157.93,158.0,157.83,157.975,799500000.0
2009-08-11 17:20:00,157.985,158.115,157.955,157.995,772100000.0
2009-08-11 17:25:00,158.0,158.2,157.94,158.2,564000000.0
2009-08-11 17:30:00,158.19,158.215,158.025,158.075,711500000.0
2009-08-11 17:35:00,158.075,158.165,158.005,158.015,579400000.0
2009-08-11 17:40:00,158.015,158.245,158.01,158.17,716200000.0
2009-08-11 17:45:00,158.175,158.21,158.135,158.16,746700000.0
2009-08-11 17:50:00,158.165,158.285,158.155,158.265,804000000.0
2009-08-11 17:55:00,158.265,158.38,158.23,158.295,600800000.0
2009-08-11 18:00:00,158.29,158.375,158.25,158.365,587300000.0
2009-08-11 18:05:00,158.355,158.355,158.255,158.285,425100000.0
2009-08-11 18:10:00,158.28,158.315,158.18,158.235,475100000.0
2009-08-11 18:15:00,158.235,158.395,158.22,158.395,538600000.0
2009-08-11 18:20:00,158.39,158.39,158.175,158.175,422300000.0
2009-08-11 18:25:00,158.175,158.3,158.17,158.26,514300000.0
2009-08-11 18:30:00,158.255,158.31,158.23,158.29,401400000.0
2009-08-11 18:35:00,158.29,158.29,158.14,158.22,460500000.0
2009-08-11 18:40:00,158.22,158.225,158.07,158.195,596300000.0
2009-08-11 18:45:00,158.215,158.22,158.105,158.11,391700000.0
2009-08-11 18:50:00,158.115,158.165,158.035,158.135,368200000.0
2009-08-11 18:55:00,158.135,158.14,158.065,158.075,383600000.0
2009-08-11 19:00:00,158.075,158.225,158.005,158.08,642400000.0
2009-08-11 19:05:00,158.085,158.2,158.055,158.185,469800000.0
2009-08-11 19:10:00,158.175,158.19,157.99,157.995,356800000.0
2009-08-11 19:15:00,158.005,158.105,158.0,158.08,436500000.0
2009-08-11 19:20:00,158.08,158.195,158.08,158.11,506300000.0
2009-08-11 19:25:00,158.11,158.21,158.08,158.08,525700000.0
2009-08-11 19:30:00,158.08,158.24,158.075,158.235,383600000.0
2009-08-11 19:35:00,158.23,158.26,158.09,158.14,460100000.0
2009-08-11 19:40:00,158.14,158.18,158.075,158.135,480500000.0
2009-08-11 19:45:00,158.135,158.17,158.11,158.145,457200000.0
2009-08-11 19:50:00,158.16,158.25,158.13,158.235,440200000.0
2009-08-11 19:55:00,158.235,158.255,158.045,158.055,630400000.0
2009-08-11 20:00:00,158.055,158.18,158.055,158.065,419200000.0
2009-08-11 20:05:00,158.065,158.16,158.045,158.145,423200000.0
2009-08-11 20:10:00,158.145,158.235,158.145,158.205,432200000.0
2009-08-11 20:15:00,158.21,158.245,158.12,158.17,328100000.0
2009-08-11 20:20:00,158.18,158.305,158.17,158.23,603500000.0
2009-08-11 20:25:00,158.23,158.29,158.22,158.275,418500000.0
2009-08-11 20:30:00,158.27,158.29,158.215,158.235,454900000.0
2009-08-11 20:35:00,158.24,158.305,158.21,158.26,379000000.0
2009-08-11 20:40:00,158.26,158.32,158.18,158.18,410500000.0
2009-08-11 20:45:00,158.18,158.185,158.12,158.16,570100000.0
2009-08-11 20:50:00,158.16,158.245,158.145,158.215,658000000.0
2009-08-11 20:55:00,158.22,158.22,158.14,158.185,421000000.0
2009-08-11 21:00:00,158.185,158.3,158.16,158.295,930100000.0
2009-08-11 21:05:00,158.3,158.355,158.235,158.255,960100000.0
2009-08-11 21:10:00,158.25,158.32,158.215,158.295,616400000.0
2009-08-11 21:15:00,158.295,158.295,158.24,158.25,247500000.0
2009-08-11 21:20:00,158.25,158.28,158.21,158.28,214000000.0
2009-08-11 21:25:00,158.255,158.275,158.215,158.225,337900000.0
2009-08-11 21:30:00,158.225,158.23,158.055,158.07,455300000.0
2009-08-11 21:35:00,158.07,158.155,158.07,158.13,336900000.0
2009-08-11 21:40:00,158.13,158.245,158.105,158.185,322700000.0
2009-08-11 21:45:00,158.18,158.19,158.115,158.14,375600000.0
2009-08-11 21:50:00,158.14,158.175,158.065,158.1,430800000.0
2009-08-11 21:55:00,158.09,158.195,158.06,158.06,301000000.0
2009-08-11 22:00:00,158.065,158.105,158.02,158.03,432300000.0
2009-08-11 22:05:00,158.03,158.045,158.005,158.02,258200000.0
2009-08-11 22:10:00,158.025,158.05,158.01,158.03,205700000.0
2009-08-11 22:15:00,158.035,158.145,158.035,158.09,310900000.0
2009-08-11 22:20:00,158.09,158.125,158.085,158.125,154100000.0
2009-08-11 22:25:00,158.125,158.14,158.07,158.11,203100000.0
2009-08-11 22:30:00,158.11,158.15,158.09,158.13,274500000.0
2009-08-11 22:35:00,158.13,158.135,158.055,158.07,170700000.0
2009-08-11 22:40:00,158.08,158.13,158.065,158.13,158500000.0
2009-08-11 22:45:00,158.13,158.175,158.1,158.155,264400000.0
2009-08-11 22:50:00,158.155,158.19,158.145,158.17,332900000.0
2009-08-11 22:55:00,158.165,158.24,158.155,158.165,223600000.0
2009-08-11 23:00:00,158.16,158.17,157.995,158.14,117000000.0
2009-08-11 23:05:00,158.145,158.175,158.055,158.13,80600000.0
2009-08-11 23:10:00,158.14,158.245,158.05,158.175,103900000.0
2009-08-11 23:15:00,158.175,158.175,158.095,158.165,124700000.0
2009-08-11 23:20:00,158.165,158.235,158.14,158.145,97800000.0
2009-08-11 23:25:00,158.145,158.175,158.12,158.155,74800000.0
2009-08-11 23:30:00,158.155,158.225,158.1,158.225,109600000.0
2009-08-11 23:35:00,158.215,158.255,158.065,158.09,163800000.0
2009-08-11 23:40:00,158.09,158.09,158.045,158.08,104200000.0
2009-08-11 23:45:00,158.08,158.09,158.04,158.065,114500000.0
2009-08-11 23:50:00,158.07,158.07,158.065,158.065,36000000.0
2009-08-11 23:55:00,158.07,158.105,158.035,158.105,154100000.0
2009-08-12 00:00:00,158.09,158.255,158.08,158.2,455800000.0
2009-08-12 00:05:00,158.19,158.2,158.135,158.145,125900000.0
2009-08-12 00:10:00,158.135,158.22,158.13,158.215,141100000.0
2009-08-12 00:15:00,158.22,158.25,158.2,158.245,206400000.0
2009-08-12 00:20:00,158.245,158.305,158.23,158.305,184900000.0
2009-08-12 00:25:00,158.31,158.32,158.235,158.305,252700000.0
2009-08-12 00:30:00,158.305,158.32,158.2,158.235,192300000.0
2009-08-12 00:35:00,158.235,158.26,158.23,158.255,318800000.0
2009-08-12 00:40:00,158.25,158.385,158.25,158.375,277600000.0
2009-08-12 00:45:00,158.375,158.375,158.245,158.28,227000000.0
2009-08-12 00:50:00,158.28,158.28,158.225,158.265,65500000.0
2009-08-12 00:55:00,158.265,158.315,158.255,158.305,143700000.0
2009-08-12 01:00:00,158.31,158.345,158.3,158.33,242300000.0
2009-08-12 01:05:00,158.325,158.355,158.305,158.32,174000000.0
2009-08-12 01:10:00,158.32,158.345,158.31,158.325,245000000.0
2009-08-12 01:15:00,158.32,158.335,158.305,158.335,194900000.0
2009-08-12 01:20:00,158.33,158.395,158.32,158.385,386200000.0
2009-08-12 01:25:00,158.38,158.41,158.325,158.405,257800000.0
2009-08-12 01:30:00,158.405,158.405,158.355,158.38,314400000.0
2009-08-12 01:35:00,158.38,158.395,158.285,158.325,226900000.0
2009-08-12 01:40:00,158.325,158.33,158.235,158.26,442100000.0
2009-08-12 01:45:00,158.26,158.3,158.255,158.28,170800000.0
2009-08-12 01:50:00,158.28,158.28,158.19,158.19,258100000.0
2009-08-12 01:55:00,158.21,158.22,158.105,158.185,600300000.0
2009-08-12 02:00:00,158.18,158.335,158.18,158.285,436300000.0
2009-08-12 02:05:00,158.28,158.345,158.235,158.34,618900000.0
2009-08-12 02:10:00,158.34,158.435,158.34,158.375,370800000.0
2009-08-12 02:15:00,158.375,158.39,158.21,158.215,443200000.0
2009-08-12 02:20:00,158.21,158.355,158.205,158.32,482700000.0
2009-08-12 02:25:00,158.32,158.435,158.32,158.375,467700000.0
2009-08-12 02:30:00,158.375,158.44,158.32,158.335,407500000.0
2009-08-12 02:35:00,158.34,158.41,158.305,158.33,398500000.0
2009-08-12 02:40:00,158.33,158.37,158.3,158.36,308900000.0
2009-08-12 02:45:00,158.345,158.365,158.32,158.35,310000000.0
2009-08-12 02:50:00,158.34,158.435,158.34,158.405,404400000.0
2009-08-12 02:55:00,158.425,158.44,158.22,158.22,448700000.0
2009-08-12 03:00:00,158.215,158.325,158.205,158.31,484500000.0
2009-08-12 03:05:00,158.31,158.325,158.105,158.17,933700000.0
2009-08-12 03:10:00,158.17,158.23,158.105,158.12,655700000.0
2009-08-12 03:15:00,158.11,158.125,157.905,158.015,529700000.0
2009-08-12 03:20:00,158.01,158.105,158.01,158.07,420000000.0
2009-08-12 03:25:00,158.065,158.065,158.0,158.015,455000000.0
2009-08-12 03:30:00,158.02,158.035,157.98,157.98,273800000.0
2009-08-12 03:35:00,157.985,158.07,157.975,158.0,366400000.0
2009-08-12 03:40:00,158.0,158.06,157.93,158.025,491400000.0
2009-08-12 03:45:00,158.04,158.045,157.98,157.985,263200000.0
2009-08-12 03:50:00,157.985,158.025,157.985,158.025,281400000.0
2009-08-12 03:55:00,158.03,158.045,157.96,157.975,380500000.0
2009-08-12 04:00:00,157.975,157.99,157.875,157.875,351200000.0
2009-08-12 04:05:00,157.875,157.885,157.64,157.72,1057100000.0
2009-08-12 04:10:00,157.715,157.72,157.51,157.51,796100000.0
2009-08-12 04:15:00,157.515,157.745,157.465,157.64,738500000.0
2009-08-12 04:20:00,157.65,157.68,157.56,157.57,478900000.0
2009-08-12 04:25:00,157.57,157.7,157.57,157.7,525300000.0
2009-08-12 04:30:00,157.7,157.755,157.645,157.66,329700000.0
2009-08-12 04:35:00,157.655,157.705,157.64,157.675,293000000.0
2009-08-12 04:40:00,157.675,157.725,157.64,157.69,251200000.0
2009-08-12 04:45:00,157.695,157.715,157.665,157.665,143200000.0
2009-08-12 04:50:00,157.665,157.665,157.355,157.375,647700000.0
2009-08-12 04:55:00,157.37,157.44,157.295,157.36,675400000.0
2009-08-12 05:00:00,157.36,157.475,157.35,157.405,440900000.0
2009-08-12 05:05:00,157.41,157.495,157.395,157.49,426300000.0
2009-08-12 05:10:00,157.49,157.635,157.475,157.55,406500000.0
2009-08-12 05:15:00,157.555,157.64,157.545,157.565,422900000.0
2009-08-12 05:20:00,157.56,157.63,157.52,157.57,327200000.0
2009-08-12 05:25:00,157.56,157.615,157.545,157.595,239300000.0
2009-08-12 05:30:00,157.595,157.615,157.54,157.56,218700000.0
2009-08-12 05:35:00,157.565,157.57,157.49,157.505,139800000.0
2009-08-12 05:40:00,157.495,157.515,157.44,157.445,144300000.0
2009-08-12 05:45:00,157.44,157.57,157.44,157.515,224200000.0
2009-08-12 05:50:00,157.515,157.535,157.485,157.495,222900000.0
2009-08-12 05:55:00,157.495,157.52,157.44,157.495,338700000.0
2009-08-12 06:00:00,157.49,157.52,157.455,157.49,514000000.0
2009-08-12 06:05:00,157.485,157.57,157.485,157.56,323700000.0
2009-08-12 06:10:00,157.565,157.57,157.51,157.545,423900000.0
2009-08-12 06:15:00,157.57,157.63,157.545,157.615,524100000.0
2009-08-12 06:20:00,157.62,157.64,157.595,157.615,728500000.0
2009-08-12 06:25:00,157.615,157.645,157.55,157.56,159500000.0
2009-08-12 06:30:00,157.56,157.61,157.555,157.575,434100000.0
2009-08-12 06:35:00,157.565,157.585,157.485,157.505,550200000.0
2009-08-12 06:40:00,157.5,157.505,157.235,157.32,810900000.0
2009-08-12 06:45:00,157.33,157.455,157.31,157.42,537700000.0
2009-08-12 06:50:00,157.415,157.525,157.38,157.475,485200000.0
2009-08-12 06:55:00,157.475,157.565,157.47,157.485,391000000.0
2009-08-12 07:00:00,157.485,157.585,157.475,157.545,313100000.0
2009-08-12 07:05:00,157.54,157.62,157.52,157.585,440900000.0
2009-08-12 07:10:00,157.58,157.63,157.545,157.555,569400000.0
2009-08-12 07:15:00,157.535,157.58,157.52,157.565,527300000.0
2009-08-12 07:20:00,157.565,157.59,157.525,157.53,425200000.0
2009-08-12 07:25:00,157.53,157.55,157.405,157.44,678700000.0
2009-08-12 07:30:00,157.435,157.51,157.425,157.5,517300000.0
2009-08-12 07:35:00,157.505,157.535,157.495,157.51,293400000.0
2009-08-12 07:40:00,157.51,157.595,157.51,157.575,641300000.0
2009-08-12 07:45:00,157.595,157.605,157.52,157.57,406100000.0
2009-08-12 07:50:00,157.56,157.575,157.38,157.39,891300000.0
2009-08-12 07:55:00,157.39,157.44,157.345,157.415,700000000.0
2009-08-12 08:00:00,157.42,157.54,157.39,157.48,1000100000.0
2009-08-12 08:05:00,157.475,157.475,157.235,157.29,728800000.0
2009-08-12 08:10:00,157.285,157.325,157.115,157.27,829900000.0
2009-08-12 08:15:00,157.27,157.29,157.105,157.175,619300000.0
2009-08-12 08:20:00,157.18,157.275,157.03,157.145,996600000.0
2009-08-12 08:25:00,157.14,157.295,157.135,157.29,884900000.0
2009-08-12 08:30:00,157.29,157.295,157.13,157.21,832500000.0
2009-08-12 08:35:00,157.21,157.215,156.96,157.1,947100000.0
2009-08-12 08:40:00,157.1,157.1,156.895,157.02,817600000.0
2009-08-12 08:45:00,157.02,157.035,156.825,156.85,579800000.0
2009-08-12 08:50:00,156.85,156.85,156.31,156.6,908400000.0
2009-08-12 08:55:00,156.6,156.81,156.585,156.67,997800000.0
2009-08-12 09:00:00,156.68,156.855,156.63,156.63,723300000.0
2009-08-12 09:05:00,156.63,156.85,156.605,156.635,667300000.0
2009-08-12 09:10:00,156.635,156.735,156.29,156.31,997800000.0
2009-08-12 09:15:00,156.31,156.475,156.285,156.385,900000000.0
2009-08-12 09:20:00,156.375,156.515,156.24,156.485,798600000.0
2009-08-12 09:25:00,156.48,156.48,156.345,156.425,644100000.0
2009-08-12 09:30:00,156.425,156.615,156.425,156.59,803500000.0
2009-08-12 09:35:00,156.6,156.64,156.46,156.485,849400000.0
2009-08-12 09:40:00,156.485,156.485,156.22,156.255,627400000.0
2009-08-12 09:45:00,156.25,156.29,155.975,156.155,865300000.0
2009-08-12 09:50:00,156.16,156.295,156.13,156.275,798200000.0
2009-08-12 09:55:00,156.28,156.465,156.245,156.37,685800000.0
2009-08-12 10:00:00,156.37,156.55,156.37,156.53,890800000.0
2009-08-12 10:05:00,156.53,156.61,156.405,156.6,633800000.0
2009-08-12 10:10:00,156.6,156.84,156.59,156.78,1033400002.0
2009-08-12 10:15:00,156.78,156.93,156.77,156.9,914460000.0
2009-08-12 10:20:00,156.905,156.915,156.695,156.75,757000000.0
2009-08-12 10:25:00,156.75,156.83,156.66,156.665,900600000.0
2009-08-12 10:30:00,156.665,157.01,156.615,156.985,665620000.0
2009-08-12 10:35:00,156.985,157.18,156.97,157.025,720080000.0
2009-08-12 10:40:00,157.025,157.135,156.935,157.1,631600000.0
2009-08-12 10:45:00,157.095,157.14,156.97,157.005,798700000.0
2009-08-12 10:50:00,157.01,157.275,156.985,157.15,973560000.0
2009-08-12 10:55:00,157.16,157.22,157.125,157.195,1097100000.0
2009-08-12 11:00:00,157.195,157.22,157.135,157.165,655700000.0
2009-08-12 11:05:00,157.17,157.52,157.16,157.395,1006000000.0
2009-08-12 11:10:00,157.395,157.495,157.315,157.335,668000000.0
2009-08-12 11:15:00,157.345,157.475,157.33,157.465,705500000.0
2009-08-12 11:20:00,157.475,157.61,157.44,157.59,517500000.0
2009-08-12 11:25:00,157.595,157.595,157.35,157.35,760400000.0
2009-08-12 11:30:00,157.35,157.465,156.855,156.975,1425500000.0
2009-08-12 11:35:00,156.975,157.285,156.975,157.265,1151600000.0
2009-08-12 11:40:00,157.265,157.38,157.235,157.345,841600000.0
2009-08-12 11:45:00,157.35,157.36,156.945,157.185,1034700000.0
2009-08-12 11:50:00,157.185,157.23,156.915,156.975,998000000.0
2009-08-12 11:55:00,156.975,157.225,156.895,157.1,993400000.0
2009-08-12 12:00:00,157.105,157.425,157.105,157.325,674000000.0
2009-08-12 12:05:00,157.325,157.64,157.29,157.535,933200000.0
2009-08-12 12:10:00,157.535,157.69,157.515,157.525,890500000.0
2009-08-12 12:15:00,157.53,157.68,157.515,157.615,774600000.0
2009-08-12 12:20:00,157.62,157.75,157.585,157.73,724800000.0
2009-08-12 12:25:00,157.72,157.785,157.69,157.735,785300000.0
2009-08-12 12:30:00,157.735,157.88,157.695,157.87,1108000001.0
2009-08-12 12:35:00,157.87,157.93,157.625,157.635,783400000.0
2009-08-12 12:40:00,157.64,157.7,157.62,157.67,368700000.0
2009-08-12 12:45:00,157.68,157.805,157.67,157.725,704900000.0
2009-08-12 12:50:00,157.73,157.785,157.68,157.695,566700000.0
2009-08-12 12:55:00,157.695,157.725,157.61,157.675,587900000.0
2009-08-12 13:00:00,157.68,157.94,157.68,157.87,759900000.0
2009-08-12 13:05:00,157.865,157.95,157.675,157.69,742700000.0
2009-08-12 13:10:00,157.69,157.71,157.49,157.595,852500000.0
2009-08-12 13:15:00,157.59,157.745,157.47,157.665,874000000.0
2009-08-12 13:20:00,157.68,157.73,157.525,157.53,947300000.0
2009-08-12 13:25:00,157.53,157.69,157.53,157.63,648700000.0
2009-08-12 13:30:00,157.63,157.775,157.63,157.685,589800000.0
2009-08-12 13:35:00,157.695,157.72,157.575,157.595,516900000.0
2009-08-12 13:40:00,157.59,157.6,157.495,157.545,393600000.0
2009-08-12 13:45:00,157.545,157.56,157.465,157.51,672700000.0
2009-08-12 13:50:00,157.515,157.525,157.295,157.3,886600000.0
2009-08-12 13:55:00,157.305,157.42,157.265,157.35,619900000.0
2009-08-12 14:00:00,157.35,157.67,157.35,157.65,899200000.0
2009-08-12 14:05:00,157.65,157.765,157.65,157.755,646200000.0
2009-08-12 14:10:00,157.76,157.945,157.71,157.89,999500000.0
2009-08-12 14:15:00,157.89,157.975,157.79,157.805,867400000.0
2009-08-12 14:20:00,157.805,157.88,157.705,157.845,778500000.0
2009-08-12 14:25:00,157.845,157.86,157.745,157.805,548200000.0
2009-08-12 14:30:00,157.8,157.89,157.715,157.735,870000003.0
2009-08-12 14:35:00,157.73,157.75,157.575,157.725,803400000.0
2009-08-12 14:40:00,157.735,157.81,157.635,157.655,547200000.0
2009-08-12 14:45:00,157.655,157.78,157.615,157.755,538500000.0
2009-08-12 14:50:00,157.75,157.825,157.69,157.79,567400000.0
2009-08-12 14:55:00,157.79,157.825,157.63,157.645,550400000.0
2009-08-12 15:00:00,157.66,157.77,157.66,157.75,699300000.0
2009-08-12 15:05:00,157.745,157.805,157.675,157.74,781800000.0
2009-08-12 15:10:00,157.74,157.885,157.69,157.865,759000000.0
2009-08-12 15:15:00,157.87,157.875,157.69,157.7,619600000.0
2009-08-12 15:20:00,157.7,157.76,157.61,157.615,527200000.0
2009-08-12 15:25:00,157.615,157.65,157.505,157.625,468600000.0
2009-08-12 15:30:00,157.64,157.825,157.64,157.795,566000000.0
2009-08-12 15:35:00,157.81,157.975,157.805,157.855,721800000.0
2009-08-12 15:40:00,157.85,158.245,157.84,158.18,674500000.0
2009-08-12 15:45:00,158.185,158.42,158.18,158.325,850200000.0
2009-08-12 15:50:00,158.32,158.645,158.305,158.625,876900000.0
2009-08-12 15:55:00,158.63,158.705,158.535,158.6,1119300000.0
2009-08-12 16:00:00,158.6,158.785,158.6,158.645,843600000.0
2009-08-12 16:05:00,158.645,159.125,158.645,159.055,960500000.0
2009-08-12 16:10:00,159.06,159.095,158.89,158.965,877000000.0
2009-08-12 16:15:00,158.97,159.065,158.945,158.97,798800000.0
2009-08-12 16:20:00,158.975,159.22,158.97,159.18,875600000.0
2009-08-12 16:25:00,159.175,159.21,159.12,159.185,756000000.0
2009-08-12 16:30:00,159.19,159.19,159.025,159.075,951600000.0
2009-08-12 16:35:00,159.075,159.145,158.98,159.13,802500000.0
2009-08-12 16:40:00,159.135,159.14,159.035,159.11,654000000.0
2009-08-12 16:45:00,159.11,159.38,159.1,159.365,872200000.0
2009-08-12 16:50:00,159.365,159.45,159.335,159.335,693700000.0
2009-08-12 16:55:00,159.335,159.38,159.1,159.115,886300000.0
2009-08-12 17:00:00,159.1,159.135,158.87,158.915,827100000.0
2009-08-12 17:05:00,158.915,158.955,158.795,158.84,706900000.0
2009-08-12 17:10:00,158.84,159.005,158.815,158.965,754200000.0
2009-08-12 17:15:00,158.96,159.075,158.95,159.04,734900000.0
2009-08-12 17:20:00,159.035,159.175,159.035,159.12,707800000.0
2009-08-12 17:25:00,159.12,159.2,159.065,159.19,694400000.0
2009-08-12 17:30:00,159.205,159.215,159.115,159.18,693900000.0
2009-08-12 17:35:00,159.175,159.28,159.135,159.155,989300000.0
2009-08-12 17:40:00,159.17,159.17,158.97,159.01,897100000.0
2009-08-12 17:45:00,159.01,159.19,158.96,159.165,813400000.0
2009-08-12 17:50:00,159.15,159.155,158.895,158.96,835300000.0
2009-08-12 17:55:00,158.96,159.09,158.95,159.015,963700000.0
2009-08-12 18:00:00,159.005,159.125,158.96,158.975,934700000.0
2009-08-12 18:05:00,158.98,159.02,158.925,158.985,708100000.0
2009-08-12 18:10:00,158.985,159.015,158.82,158.84,605800000.0
2009-08-12 18:15:00,158.835,158.97,158.8,158.88,738600000.0
2009-08-12 18:20:00,158.875,158.905,158.775,158.81,877400000.0
2009-08-12 18:25:00,158.795,158.85,158.785,158.805,519600000.0
2009-08-12 18:30:00,158.81,158.83,158.705,158.73,434500000.0
2009-08-12 18:35:00,158.735,158.835,158.635,158.705,397400000.0
2009-08-12 18:40:00,158.705,158.725,158.67,158.71,479500000.0
2009-08-12 18:45:00,158.705,158.71,158.625,158.67,534800000.0
2009-08-12 18:50:00,158.67,158.725,158.615,158.67,526500000.0
2009-08-12 18:55:00,158.68,158.85,158.66,158.805,677000000.0
2009-08-12 19:00:00,158.795,158.875,158.78,158.785,701500000.0
2009-08-12 19:05:00,158.785,158.875,158.76,158.83,752400000.0
2009-08-12 19:10:00,158.83,158.915,158.815,158.82,532900000.0
2009-08-12 19:15:00,158.83,158.865,158.785,158.815,480300000.0
2009-08-12 19:20:00,158.815,158.855,158.745,158.84,637200000.0
2009-08-12 19:25:00,158.83,158.86,158.78,158.85,439500000.0
2009-08-12 19:30:00,158.85,158.87,158.775,158.78,593800000.0
2009-08-12 19:35:00,158.78,158.8,158.745,158.765,271400000.0
2009-08-12 19:40:00,158.755,158.855,158.745,158.825,548800000.0
2009-08-12 19:45:00,158.825,158.895,158.78,158.88,485100000.0
2009-08-12 19:50:00,158.875,158.95,158.875,158.92,389700000.0
2009-08-12 19:55:00,158.92,158.925,158.765,158.805,584000000.0
2009-08-12 20:00:00,158.81,158.87,158.8,158.81,463900000.0
2009-08-12 20:05:00,158.82,158.955,158.81,158.945,498400000.0
2009-08-12 20:10:00,158.945,159.045,158.86,158.975,482000000.0
2009-08-12 20:15:00,158.97,159.755,158.93,159.005,591700000.0
2009-08-12 20:20:00,159.0,159.3,158.93,159.05,835100000.0
2009-08-12 20:25:00,159.07,159.295,158.65,158.675,807000000.0
2009-08-12 20:30:00,158.69,158.71,158.165,158.34,932800000.0
2009-08-12 20:35:00,158.345,158.35,157.51,158.1,817100000.0
2009-08-12 20:40:00,158.1,158.21,157.86,158.0,793600000.0
2009-08-12 20:45:00,158.025,158.295,158.015,158.165,769100000.0
2009-08-12 20:50:00,158.175,158.875,158.13,158.73,860600000.0
2009-08-12 20:55:00,158.725,159.06,158.725,158.845,937600000.0
2009-08-12 21:00:00,158.845,158.995,158.71,158.715,817300000.0
2009-08-12 21:05:00,158.72,158.935,158.72,158.845,678800000.0
2009-08-12 21:10:00,158.845,158.86,158.665,158.695,653700000.0
2009-08-12 21:15:00,158.695,158.88,158.675,158.715,584600000.0
2009-08-12 21:20:00,158.72,158.825,158.65,158.77,699100000.0
2009-08-12 21:25:00,158.77,158.855,158.71,158.735,539200000.0
2009-08-12 21:30:00,158.74,158.785,158.685,158.72,568100000.0
2009-08-12 21:35:00,158.72,158.82,158.66,158.775,531100000.0
2009-08-12 21:40:00,158.77,158.85,158.755,158.77,746900000.0
2009-08-12 21:45:00,158.765,158.785,158.665,158.72,713600000.0
2009-08-12 21:50:00,158.72,158.745,158.575,158.6,561600000.0
2009-08-12 21:55:00,158.6,158.615,158.53,158.54,451300000.0
2009-08-12 22:00:00,158.54,158.555,158.455,158.46,385100000.0
2009-08-12 22:05:00,158.455,158.465,158.285,158.315,405000000.0
2009-08-12 22:10:00,158.315,158.35,158.255,158.28,221700000.0
2009-08-12 22:15:00,158.275,158.35,158.21,158.35,369600000.0
2009-08-12 22:20:00,158.335,158.375,158.28,158.285,406700000.0
2009-08-12 22:25:00,158.285,158.285,158.1,158.12,421500000.0
2009-08-12 22:30:00,158.12,158.175,158.1,158.155,504500000.0
2009-08-12 22:35:00,158.15,158.17,158.12,158.16,278900000.0
2009-08-12 22:40:00,158.155,158.37,158.145,158.35,310800000.0
2009-08-12 22:45:00,158.36,158.375,158.325,158.345,192600000.0
2009-08-12 22:50:00,158.345,158.425,158.33,158.39,182200000.0
2009-08-12 22:55:00,158.39,158.41,158.3,158.325,319200000.0
2009-08-12 23:00:00,158.255,158.44,158.235,158.41,258000000.0
2009-08-12 23:05:00,158.415,158.445,158.35,158.375,231600000.0
2009-08-12 23:10:00,158.38,158.445,158.375,158.39,169600000.0
2009-08-12 23:15:00,158.375,158.4,158.365,158.375,110790000.0
2009-08-12 23:20:00,158.375,158.39,158.355,158.37,112800000.0
2009-08-12 23:25:00,158.37,158.42,158.33,158.37,167300000.0
2009-08-12 23:30:00,158.37,158.42,158.36,158.375,153000000.0
2009-08-12 23:35:00,158.375,158.475,158.325,158.425,193500000.0
2009-08-12 23:40:00,158.455,158.505,158.405,158.44,178400000.0
2009-08-12 23:45:00,158.44,158.455,158.396,158.445,155400000.0
2009-08-12 23:50:00,158.423,158.465,158.385,158.43,578600000.0
2009-08-12 23:55:00,158.43,158.525,158.43,158.51,135300000.0
2009-08-13 00:00:00,158.505,158.665,158.505,158.655,373300000.0
2009-08-13 00:05:00,158.67,158.735,158.66,158.71,222300000.0
2009-08-13 00:10:00,158.71,158.72,158.61,158.72,180900000.0
2009-08-13 00:15:00,158.72,158.75,158.7,158.715,127700000.0
2009-08-13 00:20:00,158.705,158.745,158.685,158.695,96600000.0
2009-08-13 00:25:00,158.69,158.75,158.675,158.72,136900000.0
2009-08-13 00:30:00,158.72,158.77,158.69,158.745,207300000.0
2009-08-13 00:35:00,158.745,158.76,158.72,158.745,86900000.0
2009-08-13 00:40:00,158.75,158.79,158.71,158.78,209800000.0
2009-08-13 00:45:00,158.78,158.81,158.755,158.8,181900000.0
2009-08-13 00:50:00,158.81,158.83,158.775,158.79,208200000.0
2009-08-13 00:55:00,158.795,158.82,158.695,158.705,228800000.0
2009-08-13 01:00:00,158.7,158.71,158.64,158.67,237900000.0
2009-08-13 01:05:00,158.665,158.665,158.58,158.595,383200000.0
2009-08-13 01:10:00,158.595,158.635,158.545,158.6,346700000.0
2009-08-13 01:15:00,158.605,158.705,158.595,158.615,264900000.0
2009-08-13 01:20:00,158.625,158.655,158.6,158.64,257700000.0
2009-08-13 01:25:00,158.635,158.72,158.61,158.7,264900000.0
2009-08-13 01:30:00,158.7,158.77,158.69,158.76,137800000.0
2009-08-13 01:35:00,158.75,158.76,158.705,158.75,180200000.0
2009-08-13 01:40:00,158.75,158.85,158.75,158.825,149500000.0
2009-08-13 01:45:00,158.82,158.86,158.785,158.795,245800000.0
2009-08-13 01:50:00,158.8,158.805,158.745,158.75,200100000.0
2009-08-13 01:55:00,158.755,158.8,158.69,158.77,237200000.0
2009-08-13 02:00:00,158.755,158.76,158.67,158.67,336000000.0
2009-08-13 02:05:00,158.675,158.72,158.485,158.485,591600000.0
2009-08-13 02:10:00,158.485,158.565,158.375,158.51,583500000.0
2009-08-13 02:15:00,158.52,158.52,158.38,158.46,404600000.0
2009-08-13 02:20:00,158.465,158.55,158.365,158.365,549000000.0
2009-08-13 02:25:00,158.36,158.485,158.345,158.45,329900000.0
2009-08-13 02:30:00,158.45,158.595,158.45,158.585,405900000.0
2009-08-13 02:35:00,158.585,158.675,158.575,158.63,449800000.0
2009-08-13 02:40:00,158.63,158.64,158.53,158.545,320100000.0
2009-08-13 02:45:00,158.55,158.6,158.545,158.55,176800000.0
2009-08-13 02:50:00,158.56,158.56,158.495,158.52,396700000.0
2009-08-13 02:55:00,158.52,158.535,158.375,158.375,363200000.0
2009-08-13 03:00:00,158.39,158.51,158.37,158.5,353800000.0
2009-08-13 03:05:00,158.5,158.61,158.5,158.585,396100000.0
2009-08-13 03:10:00,158.585,158.585,158.515,158.56,240500000.0
2009-08-13 03:15:00,158.56,158.58,158.515,158.54,336500000.0
2009-08-13 03:20:00,158.545,158.55,158.47,158.51,452100000.0
2009-08-13 03:25:00,158.515,158.57,158.485,158.49,328400000.0
2009-08-13 03:30:00,158.49,158.565,158.465,158.54,356200000.0
2009-08-13 03:35:00,158.535,158.545,158.145,158.15,543700000.0
2009-08-13 03:40:00,158.15,158.23,158.095,158.22,652400000.0
2009-08-13 03:45:00,158.24,158.28,158.14,158.155,513600000.0
2009-08-13 03:50:00,158.15,158.155,157.945,157.995,552100000.0
2009-08-13 03:55:00,157.99,158.09,157.97,158.05,494900000.0
2009-08-13 04:00:00,158.05,158.175,158.05,158.155,390000000.0
2009-08-13 04:05:00,158.15,158.36,158.15,158.295,532200000.0
2009-08-13 04:10:00,158.295,158.295,158.14,158.15,494200000.0
2009-08-13 04:15:00,158.15,158.225,158.135,158.225,536600000.0
2009-08-13 04:20:00,158.23,158.255,158.185,158.235,258900000.0
2009-08-13 04:25:00,158.255,158.41,158.255,158.34,419100000.0
2009-08-13 04:30:00,158.33,158.34,158.225,158.3,378900000.0
2009-08-13 04:35:00,158.3,158.345,158.29,158.335,280000000.0
2009-08-13 04:40:00,158.335,158.345,158.285,158.325,200700000.0
2009-08-13 04:45:00,158.325,158.365,158.29,158.295,182900000.0
2009-08-13 04:50:00,158.29,158.295,158.175,158.175,327300000.0
2009-08-13 04:55:00,158.18,158.22,158.155,158.195,373200000.0
2009-08-13 05:00:00,158.195,158.245,158.18,158.22,179800000.0
2009-08-13 05:05:00,158.23,158.24,158.17,158.17,185500000.0
2009-08-13 05:10:00,158.175,158.18,158.035,158.04,318200000.0
2009-08-13 05:15:00,158.04,158.125,158.04,158.125,303800000.0
2009-08-13 05:20:00,158.14,158.155,158.105,158.13,307800000.0
2009-08-13 05:25:00,158.13,158.135,158.095,158.115,327400000.0
2009-08-13 05:30:00,158.115,158.15,158.095,158.145,226300000.0
2009-08-13 05:35:00,158.145,158.23,158.13,158.195,256000000.0
2009-08-13 05:40:00,158.2,158.21,158.14,158.155,371100000.0
2009-08-13 05:45:00,158.18,158.22,158.105,158.205,512900000.0
2009-08-13 05:50:00,158.205,158.22,158.145,158.175,233400000.0
2009-08-13 05:55:00,158.175,158.21,158.135,158.18,311400000.0
2009-08-13 06:00:00,158.18,158.3,158.165,158.25,289000000.0
2009-08-13 06:05:00,158.25,158.36,158.24,158.325,270400000.0
2009-08-13 06:10:00,158.31,158.335,158.305,158.325,193000000.0
2009-08-13 06:15:00,158.325,158.34,158.285,158.3,156900000.0
2009-08-13 06:20:00,158.3,158.3,158.22,158.245,240200000.0
2009-08-13 06:25:00,158.245,158.325,158.18,158.325,376100000.0
2009-08-13 06:30:00,158.32,158.385,158.295,158.385,299800000.0
2009-08-13 06:35:00,158.38,158.385,158.33,158.33,244900000.0
2009-08-13 06:40:00,158.33,158.34,158.285,158.325,246200000.0
2009-08-13 06:45:00,158.325,158.36,158.305,158.34,260500000.0
2009-08-13 06:50:00,158.34,158.425,158.33,158.37,255400000.0
2009-08-13 06:55:00,158.37,158.395,158.35,158.385,175400000.0
2009-08-13 07:00:00,158.39,158.47,158.39,158.46,262800000.0
2009-08-13 07:05:00,158.46,158.635,158.455,158.62,433400000.0
2009-08-13 07:10:00,158.63,158.85,158.57,158.84,546200000.0
2009-08-13 07:15:00,158.84,158.85,158.72,158.78,457900000.0
2009-08-13 07:20:00,158.78,158.875,158.76,158.765,366800000.0
2009-08-13 07:25:00,158.765,158.775,158.7,158.725,275200000.0
2009-08-13 07:30:00,158.72,158.785,158.71,158.74,323700000.0
2009-08-13 07:35:00,158.74,158.765,158.715,158.76,367200000.0
2009-08-13 07:40:00,158.76,158.89,158.76,158.835,455800000.0
2009-08-13 07:45:00,158.835,158.9,158.82,158.895,317800000.0
2009-08-13 07:50:00,158.895,158.98,158.895,158.96,290300000.0
2009-08-13 07:55:00,158.96,158.965,158.86,158.895,313600000.0
2009-08-13 08:00:00,158.895,159.225,158.895,159.17,618300000.0
2009-08-13 08:05:00,159.165,159.305,159.14,159.305,787900000.0
2009-08-13 08:10:00,159.315,159.35,159.21,159.27,971100000.0
2009-08-13 08:15:00,159.27,159.335,159.035,159.065,846000000.0
2009-08-13 08:20:00,159.07,159.475,159.05,159.465,759200000.0
2009-08-13 08:25:00,159.465,159.595,159.305,159.465,845700000.0
2009-08-13 08:30:00,159.465,159.515,159.375,159.46,916100000.0
2009-08-13 08:35:00,159.47,159.485,159.35,159.39,761700000.0
2009-08-13 08:40:00,159.39,159.395,159.29,159.31,707200000.0
2009-08-13 08:45:00,159.305,159.38,159.285,159.29,672000000.0
2009-08-13 08:50:00,159.285,159.32,159.205,159.25,451100000.0
2009-08-13 08:55:00,159.245,159.25,159.05,159.09,630200000.0
2009-08-13 09:00:00,159.09,159.095,158.985,159.045,614900000.0
2009-08-13 09:05:00,159.045,159.13,158.98,159.09,691600000.0
2009-08-13 09:10:00,159.09,159.15,159.025,159.1,635500000.0
2009-08-13 09:15:00,159.1,159.175,159.03,159.135,527800000.0
2009-08-13 09:20:00,159.135,159.27,159.12,159.235,516999999.0
2009-08-13 09:25:00,159.23,159.3,159.205,159.235,571600000.0
2009-08-13 09:30:00,159.235,159.395,159.235,159.3,734800000.0
2009-08-13 09:35:00,159.3,159.49,159.29,159.49,514600000.0
2009-08-13 09:40:00,159.505,159.535,159.39,159.405,514700000.0
2009-08-13 09:45:00,159.4,159.455,159.345,159.355,550400000.0
2009-08-13 09:50:00,159.36,159.595,159.315,159.56,550400000.0
2009-08-13 09:55:00,159.57,159.68,159.555,159.59,682000000.0
2009-08-13 10:00:00,159.585,159.7,159.49,159.495,748700000.0
2009-08-13 10:05:00,159.505,159.505,159.335,159.405,786200000.0
2009-08-13 10:10:00,159.405,159.51,159.325,159.49,601200000.0
2009-08-13 10:15:00,159.49,159.51,159.415,159.505,572200000.0
2009-08-13 10:20:00,159.505,159.595,159.5,159.585,552300000.0
2009-08-13 10:25:00,159.59,159.59,159.375,159.43,576600000.0
2009-08-13 10:30:00,159.435,159.535,159.43,159.525,414300000.0
2009-08-13 10:35:00,159.525,159.675,159.52,159.585,543600000.0
2009-08-13 10:40:00,159.6,159.665,159.6,159.645,372400000.0
2009-08-13 10:45:00,159.645,159.655,159.6,159.615,448600000.0
2009-08-13 10:50:00,159.62,159.715,159.6,159.69,668100000.0
2009-08-13 10:55:00,159.69,159.705,159.64,159.655,552800000.0
2009-08-13 11:00:00,159.66,159.96,159.65,159.94,780800000.0
2009-08-13 11:05:00,159.94,159.945,159.75,159.76,579550000.0
2009-08-13 11:10:00,159.76,159.89,159.73,159.89,434900000.0
2009-08-13 11:15:00,159.88,160.045,159.815,159.89,615200000.0
2009-08-13 11:20:00,159.895,159.93,159.785,159.795,529200000.0
2009-08-13 11:25:00,159.8,159.87,159.8,159.86,420700000.0
2009-08-13 11:30:00,159.855,159.885,159.755,159.78,593400000.0
2009-08-13 11:35:00,159.78,159.855,159.765,159.785,414300000.0
2009-08-13 11:40:00,159.775,159.845,159.76,159.785,493700000.0
2009-08-13 11:45:00,159.78,159.84,159.73,159.775,576700000.0
2009-08-13 11:50:00,159.775,159.825,159.725,159.765,598100000.0
2009-08-13 11:55:00,159.765,159.77,159.465,159.54,701500000.0
2009-08-13 12:00:00,159.535,159.79,159.515,159.79,587800000.0
2009-08-13 12:05:00,159.79,159.875,159.765,159.825,438200000.0
2009-08-13 12:10:00,159.815,159.845,159.67,159.685,408600000.0
2009-08-13 12:15:00,159.68,159.785,159.655,159.77,372399999.0
2009-08-13 12:20:00,159.765,159.91,159.735,159.9,355300000.0
2009-08-13 12:25:00,159.9,159.9,159.735,159.845,669200000.0
2009-08-13 12:30:00,159.83,159.955,159.805,159.865,452400000.0
2009-08-13 12:35:00,159.875,160.005,159.85,159.97,474200000.0
2009-08-13 12:40:00,159.97,160.065,159.93,160.06,734400000.0
2009-08-13 12:45:00,160.07,160.085,160.01,160.025,474300000.0
2009-08-13 12:50:00,160.02,160.03,159.935,159.935,312300000.0
2009-08-13 12:55:00,159.935,160.075,159.855,160.075,479100000.0
2009-08-13 13:00:00,160.075,160.08,159.985,160.07,514700000.0
2009-08-13 13:05:00,160.07,160.105,160.0,160.09,446200000.0
2009-08-13 13:10:00,160.075,160.12,160.06,160.09,384900000.0
2009-08-13 13:15:00,160.09,160.13,160.055,160.09,462400000.0
2009-08-13 13:20:00,160.09,160.12,160.055,160.06,428600000.0
2009-08-13 13:25:00,160.065,160.065,159.97,160.035,516600000.0
2009-08-13 13:30:00,160.05,160.05,159.91,159.925,501900000.0
2009-08-13 13:35:00,159.925,159.985,159.88,159.94,423700000.0
2009-08-13 13:40:00,159.945,159.955,159.87,159.885,498900000.0
2009-08-13 13:45:00,159.885,159.96,159.845,159.88,278800000.0
2009-08-13 13:50:00,159.885,159.915,159.83,159.885,414900000.0
2009-08-13 13:55:00,159.885,160.015,159.875,159.95,545100000.0
2009-08-13 14:00:00,159.955,160.12,159.95,160.035,749700000.0
2009-08-13 14:05:00,160.035,160.36,159.99,160.205,652600000.0
2009-08-13 14:10:00,160.205,160.265,160.1,160.14,818000000.0
2009-08-13 14:15:00,160.135,160.235,160.07,160.135,742500000.0
2009-08-13 14:20:00,160.13,160.215,159.985,160.215,803500000.0
2009-08-13 14:25:00,160.22,160.29,160.065,160.105,826400000.0
2009-08-13 14:30:00,160.095,160.095,159.08,159.08,594300000.0
2009-08-13 14:35:00,159.045,159.045,158.705,158.935,773760001.0
2009-08-13 14:40:00,158.925,159.13,158.88,158.895,712300000.0
2009-08-13 14:45:00,158.885,158.885,158.64,158.8,709400000.0
2009-08-13 14:50:00,158.8,158.955,158.76,158.79,732800000.0
2009-08-13 14:55:00,158.795,159.02,158.64,158.995,646500000.0
2009-08-13 15:00:00,158.99,159.17,158.965,159.12,560300000.0
2009-08-13 15:05:00,159.13,159.36,159.13,159.195,710100000.0
2009-08-13 15:10:00,159.18,159.25,159.11,159.155,620600000.0
2009-08-13 15:15:00,159.165,159.165,158.995,159.005,462100000.0
2009-08-13 15:20:00,159.005,159.13,158.935,159.08,517100000.0
2009-08-13 15:25:00,159.08,159.105,158.945,158.985,625100000.0
2009-08-13 15:30:00,158.975,158.975,158.765,158.805,665400000.0
2009-08-13 15:35:00,158.805,158.91,158.675,158.865,742600000.0
2009-08-13 15:40:00,158.86,158.86,158.35,158.415,698400000.0
2009-08-13 15:45:00,158.42,158.575,158.3,158.38,721600000.0
2009-08-13 15:50:00,158.365,158.385,157.87,157.915,732200000.0
2009-08-13 15:55:00,157.92,158.055,157.835,158.035,679000000.0
2009-08-13 16:00:00,158.045,158.305,157.795,158.285,715700000.0
2009-08-13 16:05:00,158.275,158.4,158.175,158.195,613300000.0
2009-08-13 16:10:00,158.18,158.33,158.17,158.24,548900000.0
2009-08-13 16:15:00,158.245,158.335,158.135,158.23,709200000.0
2009-08-13 16:20:00,158.24,158.5,158.225,158.44,558100000.0
2009-08-13 16:25:00,158.455,158.595,158.44,158.49,676900000.0
2009-08-13 16:30:00,158.49,158.605,158.49,158.575,647900000.0
2009-08-13 16:35:00,158.57,158.72,158.46,158.67,617100000.0
2009-08-13 16:40:00,158.665,158.93,158.62,158.92,659800000.0
2009-08-13 16:45:00,158.905,158.93,158.68,158.68,653100000.0
2009-08-13 16:50:00,158.675,158.705,158.51,158.555,598599999.0
2009-08-13 16:55:00,158.555,158.695,158.395,158.395,729800000.0
2009-08-13 17:00:00,158.39,158.475,158.34,158.375,665200000.0
2009-08-13 17:05:00,158.375,158.41,158.265,158.355,606100000.0
2009-08-13 17:10:00,158.355,158.355,157.965,157.985,703700000.0
2009-08-13 17:15:00,157.985,158.14,157.97,158.075,718300000.0
2009-08-13 17:20:00,158.075,158.165,158.045,158.14,644500000.0
2009-08-13 17:25:00,158.13,158.18,158.065,158.145,819700000.0
2009-08-13 17:30:00,158.145,158.195,157.995,158.09,737000000.0
2009-08-13 17:35:00,158.095,158.305,158.065,158.305,657200000.0
2009-08-13 17:40:00,158.3,158.435,158.295,158.43,631000000.0
2009-08-13 17:45:00,158.435,158.44,158.3,158.305,404800000.0
2009-08-13 17:50:00,158.305,158.31,158.23,158.23,277500000.0
2009-08-13 17:55:00,158.21,158.305,158.18,158.2,495900000.0
2009-08-13 18:00:00,158.2,158.245,158.105,158.165,564900000.0
2009-08-13 18:05:00,158.165,158.23,158.14,158.155,351900000.0
2009-08-13 18:10:00,158.155,158.21,158.125,158.16,559400000.0
2009-08-13 18:15:00,158.155,158.23,158.105,158.22,480100000.0
2009-08-13 18:20:00,158.215,158.215,158.16,158.16,391100000.0
2009-08-13 18:25:00,158.16,158.215,158.05,158.05,389100000.0
2009-08-13 18:30:00,158.065,158.13,158.005,158.095,502700000.0
2009-08-13 18:35:00,158.09,158.135,158.03,158.08,369000000.0
2009-08-13 18:40:00,158.095,158.11,158.01,158.025,510500000.0
2009-08-13 18:45:00,158.025,158.08,158.015,158.065,334900000.0
2009-08-13 18:50:00,158.065,158.085,158.025,158.075,285200000.0
2009-08-13 18:55:00,158.095,158.12,158.005,158.005,296500000.0
2009-08-13 19:00:00,158.015,158.14,157.92,158.105,645400000.0
2009-08-13 19:05:00,158.105,158.15,158.01,158.1,588400000.0
2009-08-13 19:10:00,158.1,158.14,157.9,157.955,605700000.0
2009-08-13 19:15:00,157.945,157.975,157.755,157.855,736700000.0
2009-08-13 19:20:00,157.86,157.92,157.64,157.64,392700000.0
2009-08-13 19:25:00,157.655,157.8,157.525,157.715,690300000.0
2009-08-13 19:30:00,157.74,157.915,157.72,157.88,647100000.0
2009-08-13 19:35:00,157.88,157.93,157.815,157.87,720600000.0
2009-08-13 19:40:00,157.86,157.945,157.805,157.945,543900000.0
2009-08-13 19:45:00,157.945,157.945,157.855,157.885,534600000.0
2009-08-13 19:50:00,157.87,157.88,157.61,157.695,607500000.0
2009-08-13 19:55:00,157.695,157.795,157.615,157.795,587600000.0
2009-08-13 20:00:00,157.81,157.81,157.475,157.57,475400000.0
2009-08-13 20:05:00,157.565,157.585,157.46,157.51,441100000.0
2009-08-13 20:10:00,157.51,157.615,157.435,157.605,549300000.0
2009-08-13 20:15:00,157.6,157.625,157.38,157.615,659300000.0
2009-08-13 20:20:00,157.615,157.71,157.595,157.65,446600000.0
2009-08-13 20:25:00,157.66,157.745,157.64,157.68,425100000.0
2009-08-13 20:30:00,157.68,157.755,157.59,157.595,543000000.0
2009-08-13 20:35:00,157.59,157.785,157.59,157.74,617300000.0
2009-08-13 20:40:00,157.74,157.895,157.705,157.885,484600000.0
2009-08-13 20:45:00,157.875,157.895,157.825,157.885,297300000.0
2009-08-13 20:50:00,157.88,157.89,157.655,157.67,427100000.0
2009-08-13 20:55:00,157.67,157.67,157.445,157.45,370600000.0
2009-08-13 21:00:00,157.455,157.765,157.45,157.71,585600000.0
2009-08-13 21:05:00,157.715,157.785,157.665,157.77,449100000.0
2009-08-13 21:10:00,157.78,158.065,157.75,157.93,607700000.0
2009-08-13 21:15:00,157.935,157.95,157.835,157.88,448200000.0
2009-08-13 21:20:00,157.88,157.935,157.83,157.86,468300000.0
2009-08-13 21:25:00,157.86,157.965,157.85,157.915,457000000.0
2009-08-13 21:30:00,157.92,157.995,157.915,157.95,272700000.0
2009-08-13 21:35:00,157.95,157.96,157.86,157.88,281800000.0
2009-08-13 21:40:00,157.88,158.03,157.875,158.015,572000000.0
2009-08-13 21:45:00,158.015,158.045,157.965,157.99,261300000.0
2009-08-13 21:50:00,157.99,158.06,157.965,158.015,536700000.0
2009-08-13 21:55:00,158.015,158.095,157.965,158.075,417300000.0
2009-08-13 22:00:00,158.08,158.08,158.0,158.045,342400000.0
2009-08-13 22:05:00,158.045,158.07,158.02,158.045,141400000.0
2009-08-13 22:10:00,158.05,158.18,158.015,158.09,318100000.0
2009-08-13 22:15:00,158.09,158.15,158.06,158.125,279900000.0
2009-08-13 22:20:00,158.12,158.13,158.06,158.12,168500000.0
2009-08-13 22:25:00,158.12,158.175,158.095,158.125,258600000.0
2009-08-13 22:30:00,158.12,158.13,158.055,158.1,209500000.0
2009-08-13 22:35:00,158.09,158.1,158.055,158.065,131900000.0
2009-08-13 22:40:00,158.07,158.14,158.06,158.135,232100000.0
2009-08-13 22:45:00,158.14,158.22,158.12,158.13,311800000.0
2009-08-13 22:50:00,158.13,158.155,158.115,158.155,254000000.0
2009-08-13 22:55:00,158.155,158.305,158.105,158.305,145000000.0
2009-08-13 23:00:00,158.305,158.305,158.08,158.145,232400000.0
2009-08-13 23:05:00,158.145,158.2,158.125,158.155,153500000.0
2009-08-13 23:10:00,158.155,158.155,158.11,158.115,151700000.0
2009-08-13 23:15:00,158.115,158.16,158.115,158.135,142800000.0
2009-08-13 23:20:00,158.135,158.225,158.135,158.22,219100000.0
2009-08-13 23:25:00,158.22,158.285,158.195,158.25,299800000.0
2009-08-13 23:30:00,158.25,158.265,158.185,158.19,263600000.0
2009-08-13 23:35:00,158.195,158.23,158.145,158.21,145600000.0
2009-08-13 23:40:00,158.21,158.21,158.16,158.185,43000000.0
2009-08-13 23:45:00,158.19,158.19,158.055,158.07,152500000.0
2009-08-13 23:50:00,158.07,158.08,158.02,158.035,176400000.0
2009-08-13 23:55:00,158.035,158.07,157.99,157.99,151200000.0
2009-08-14 00:00:00,157.985,158.075,157.97,158.03,416800000.0
2009-08-14 00:05:00,158.035,158.055,157.965,158.035,744600000.0
2009-08-14 00:10:00,158.03,158.055,157.94,157.955,287700000.0
2009-08-14 00:15:00,157.955,157.955,157.905,157.91,164100000.0
2009-08-14 00:20:00,157.91,157.95,157.83,157.91,318700000.0
2009-08-14 00:25:00,157.905,158.035,157.855,157.97,454300000.0
2009-08-14 00:30:00,157.955,157.955,157.89,157.93,142000000.0
2009-08-14 00:35:00,157.935,157.935,157.87,157.88,203000000.0
2009-08-14 00:40:00,157.87,157.895,157.865,157.87,162000000.0
2009-08-14 00:45:00,157.87,157.98,157.865,157.97,96000000.0
2009-08-14 00:50:00,157.965,158.025,157.945,158.0,129600000.0
2009-08-14 00:55:00,158.0,158.075,157.98,157.98,154200000.0
2009-08-14 01:00:00,157.985,158.025,157.945,157.96,157200000.0
2009-08-14 01:05:00,157.98,158.015,157.975,157.985,119800000.0
2009-08-14 01:10:00,157.98,158.025,157.94,158.01,222500000.0
2009-08-14 01:15:00,158.02,158.05,157.975,157.98,127800000.0
2009-08-14 01:20:00,157.98,157.98,157.9,157.91,209500000.0
2009-08-14 01:25:00,157.91,157.995,157.91,157.995,435200000.0
2009-08-14 01:30:00,157.995,157.995,157.835,157.87,340800000.0
2009-08-14 01:35:00,157.87,157.99,157.845,157.95,245200000.0
2009-08-14 01:40:00,157.96,157.98,157.86,157.9,270800000.0
2009-08-14 01:45:00,157.9,158.035,157.9,157.95,294500000.0
2009-08-14 01:50:00,157.97,157.975,157.85,157.96,171800000.0
2009-08-14 01:55:00,157.955,157.975,157.84,157.85,166600000.0
2009-08-14 02:00:00,157.845,157.96,157.79,157.92,259700000.0
2009-08-14 02:05:00,157.925,157.95,157.865,157.885,213200000.0
2009-08-14 02:10:00,157.88,157.99,157.875,157.98,240700000.0
2009-08-14 02:15:00,157.995,158.15,157.99,158.11,348600000.0
2009-08-14 02:20:00,158.115,158.26,158.065,158.225,339500000.0
2009-08-14 02:25:00,158.225,158.395,158.22,158.38,324100000.0
2009-08-14 02:30:00,158.38,158.405,158.345,158.35,216900000.0
2009-08-14 02:35:00,158.35,158.38,158.28,158.33,317900000.0
2009-08-14 02:40:00,158.335,158.375,158.27,158.34,407600000.0
2009-08-14 02:45:00,158.34,158.35,158.27,158.32,244100000.0
2009-08-14 02:50:00,158.32,158.37,158.285,158.335,293800000.0
2009-08-14 02:55:00,158.345,158.365,158.165,158.17,423400000.0
2009-08-14 03:00:00,158.2,158.35,158.175,158.34,323800000.0
2009-08-14 03:05:00,158.35,158.355,158.23,158.235,378800000.0
2009-08-14 03:10:00,158.235,158.235,158.03,158.065,518400000.0
2009-08-14 03:15:00,158.055,158.16,158.045,158.145,344500000.0
2009-08-14 03:20:00,158.145,158.225,158.135,158.175,341400000.0
2009-08-14 03:25:00,158.185,158.195,158.08,158.1,422000000.0
2009-08-14 03:30:00,158.1,158.15,158.025,158.025,319300000.0
2009-08-14 03:35:00,158.02,158.04,157.85,157.88,393400000.0
2009-08-14 03:40:00,157.895,157.99,157.88,157.945,359600000.0
2009-08-14 03:45:00,157.945,158.06,157.905,158.015,476600000.0
2009-08-14 03:50:00,158.02,158.185,158.005,158.165,396000000.0
2009-08-14 03:55:00,158.16,158.275,158.15,158.275,245800000.0
2009-08-14 04:00:00,158.26,158.26,158.095,158.095,325300000.0
2009-08-14 04:05:00,158.095,158.175,158.08,158.16,327400000.0
2009-08-14 04:10:00,158.17,158.24,158.12,158.18,456200000.0
2009-08-14 04:15:00,158.185,158.235,158.115,158.135,217600000.0
2009-08-14 04:20:00,158.135,158.15,158.085,158.135,196200000.0
2009-08-14 04:25:00,158.135,158.145,158.11,158.135,271100000.0
2009-08-14 04:30:00,158.135,158.145,157.925,158.015,312400000.0
2009-08-14 04:35:00,158.015,158.015,157.94,157.99,339300000.0
2009-08-14 04:40:00,157.985,158.045,157.96,158.045,272300000.0
2009-08-14 04:45:00,158.045,158.045,157.96,157.965,160600000.0
2009-08-14 04:50:00,157.965,158.035,157.965,158.03,263000000.0
2009-08-14 04:55:00,158.03,158.05,157.855,157.875,270100000.0
2009-08-14 05:00:00,157.875,157.94,157.805,157.915,341900000.0
2009-08-14 05:05:00,157.915,157.95,157.845,157.845,304900000.0
2009-08-14 05:10:00,157.845,157.865,157.65,157.675,429700000.0
2009-08-14 05:15:00,157.675,157.675,157.56,157.6,445700000.0
2009-08-14 05:20:00,157.605,157.795,157.58,157.78,445900000.0
2009-08-14 05:25:00,157.78,157.79,157.605,157.68,253200000.0
2009-08-14 05:30:00,157.675,157.735,157.62,157.635,215300000.0
2009-08-14 05:35:00,157.62,157.62,157.535,157.545,164600000.0
2009-08-14 05:40:00,157.54,157.55,157.365,157.465,358900000.0
2009-08-14 05:45:00,157.465,157.685,157.46,157.56,360000000.0
2009-08-14 05:50:00,157.56,157.725,157.55,157.695,329200000.0
2009-08-14 05:55:00,157.695,157.705,157.64,157.695,264800000.0
2009-08-14 06:00:00,157.695,157.8,157.695,157.73,259500000.0
2009-08-14 06:05:00,157.725,157.78,157.705,157.705,241500000.0
2009-08-14 06:10:00,157.71,157.71,157.645,157.685,360000000.0
2009-08-14 06:15:00,157.685,157.73,157.66,157.695,370400000.0
2009-08-14 06:20:00,157.69,157.74,157.681,157.694,204800000.0
2009-08-14 06:25:00,157.705,157.71,157.61,157.63,490300000.0
2009-08-14 06:30:00,157.63,157.735,157.63,157.73,531000000.0
2009-08-14 06:35:00,157.73,157.755,157.7,157.72,375100000.0
2009-08-14 06:40:00,157.73,157.745,157.695,157.745,369500000.0
2009-08-14 06:45:00,157.745,157.83,157.735,157.75,346800000.0
2009-08-14 06:50:00,157.755,157.79,157.745,157.76,345800000.0
2009-08-14 06:55:00,157.77,157.77,157.68,157.685,173600000.0
2009-08-14 07:00:00,157.685,157.69,157.6,157.635,255700000.0
2009-08-14 07:05:00,157.625,157.635,157.535,157.615,308400000.0
2009-08-14 07:10:00,157.615,157.755,157.615,157.71,294700000.0
2009-08-14 07:15:00,157.7,157.75,157.68,157.69,212600000.0
2009-08-14 07:20:00,157.69,157.69,157.48,157.51,263200000.0
2009-08-14 07:25:00,157.51,157.585,157.475,157.57,284700000.0
2009-08-14 07:30:00,157.575,157.785,157.56,157.685,493600000.0
2009-08-14 07:35:00,157.68,157.735,157.66,157.735,274300000.0
2009-08-14 07:40:00,157.735,157.805,157.72,157.775,336000000.0
2009-08-14 07:45:00,157.77,157.85,157.755,157.835,318700000.0
2009-08-14 07:50:00,157.835,158.135,157.78,158.115,354900000.0
2009-08-14 07:55:00,158.115,158.145,158.015,158.13,445300000.0
2009-08-14 08:00:00,158.125,158.15,157.89,157.915,474700000.0
2009-08-14 08:05:00,157.915,157.935,157.61,157.745,590300001.0
2009-08-14 08:10:00,157.745,157.83,157.71,157.745,430500000.0
2009-08-14 08:15:00,157.745,157.915,157.715,157.87,580500000.0
2009-08-14 08:20:00,157.865,158.015,157.815,157.98,538300000.0
2009-08-14 08:25:00,157.965,157.99,157.935,157.94,355300000.0
2009-08-14 08:30:00,157.945,157.985,157.785,157.805,465500000.0
2009-08-14 08:35:00,157.82,157.875,157.76,157.76,411800000.0
2009-08-14 08:40:00,157.76,157.835,157.655,157.68,451700000.0
2009-08-14 08:45:00,157.68,157.77,157.68,157.725,371000000.0
2009-08-14 08:50:00,157.725,157.905,157.725,157.89,557700000.0
2009-08-14 08:55:00,157.89,157.905,157.805,157.855,549000000.0
2009-08-14 09:00:00,157.845,157.995,157.83,157.975,575600000.0
2009-08-14 09:05:00,157.97,158.05,157.915,157.965,430900000.0
2009-08-14 09:10:00,157.97,158.04,157.8,157.81,531200000.0
2009-08-14 09:15:00,157.81,157.81,157.185,157.19,756500000.0
2009-08-14 09:20:00,157.18,157.315,157.105,157.27,732600000.0
2009-08-14 09:25:00,157.275,157.29,157.11,157.11,644500000.0
2009-08-14 09:30:00,157.11,157.13,156.8,156.97,757800000.0
2009-08-14 09:35:00,156.935,156.95,156.49,156.82,619700000.0
2009-08-14 09:40:00,156.82,157.01,156.795,157.01,784500000.0
2009-08-14 09:45:00,157.02,157.13,157.01,157.13,529800000.0
2009-08-14 09:50:00,157.13,157.455,157.115,157.455,549500000.0
2009-08-14 09:55:00,157.455,157.545,157.32,157.355,647800000.0
2009-08-14 10:00:00,157.35,157.505,157.325,157.4,636500000.0
2009-08-14 10:05:00,157.4,157.43,157.305,157.395,548400000.0
2009-08-14 10:10:00,157.4,157.495,157.345,157.45,520800000.0
2009-08-14 10:15:00,157.45,157.725,157.405,157.56,718000000.0
2009-08-14 10:20:00,157.55,157.685,157.54,157.63,578100000.0
2009-08-14 10:25:00,157.625,157.67,157.495,157.5,505200000.0
2009-08-14 10:30:00,157.5,157.525,157.32,157.345,464400000.0
2009-08-14 10:35:00,157.345,157.455,157.33,157.445,622900000.0
2009-08-14 10:40:00,157.455,157.48,157.355,157.4,514900000.0
2009-08-14 10:45:00,157.4,157.42,157.3,157.375,376500000.0
2009-08-14 10:50:00,157.4,157.44,157.345,157.345,251700000.0
2009-08-14 10:55:00,157.345,157.49,157.33,157.49,495800000.0
2009-08-14 11:00:00,157.49,157.605,157.435,157.565,541900000.0
2009-08-14 11:05:00,157.565,157.67,157.53,157.67,563800000.0
2009-08-14 11:10:00,157.67,157.71,157.57,157.62,262000000.0
2009-08-14 11:15:00,157.62,157.63,157.505,157.505,261200000.0
2009-08-14 11:20:00,157.505,157.56,157.495,157.505,313300000.0
2009-08-14 11:25:00,157.5,157.505,157.435,157.47,405200000.0
2009-08-14 11:30:00,157.475,157.535,157.445,157.47,328300000.0
2009-08-14 11:35:00,157.47,157.49,157.26,157.32,541700000.0
2009-08-14 11:40:00,157.32,157.345,157.075,157.135,497100000.0
2009-08-14 11:45:00,157.135,157.23,157.035,157.23,553000000.0
2009-08-14 11:50:00,157.225,157.255,157.165,157.2,368799999.0
2009-08-14 11:55:00,157.225,157.305,157.21,157.305,419000000.0
2009-08-14 12:00:00,157.31,157.34,157.12,157.17,494300000.0
2009-08-14 12:05:00,157.17,157.25,157.14,157.22,415700000.0
2009-08-14 12:10:00,157.225,157.235,157.145,157.165,408000000.0
2009-08-14 12:15:00,157.195,157.215,157.05,157.16,454200000.0
2009-08-14 12:20:00,157.155,157.23,157.105,157.195,337500000.0
2009-08-14 12:25:00,157.195,157.225,157.13,157.215,315400000.0
2009-08-14 12:30:00,157.21,157.255,157.165,157.255,284100000.0
2009-08-14 12:35:00,157.25,157.275,157.225,157.25,194800000.0
2009-08-14 12:40:00,157.245,157.285,157.19,157.19,170500000.0
2009-08-14 12:45:00,157.19,157.2,157.095,157.125,321000000.0
2009-08-14 12:50:00,157.125,157.185,157.105,157.165,377400000.0
2009-08-14 12:55:00,157.165,157.225,157.085,157.225,506200000.0
2009-08-14 13:00:00,157.225,157.28,157.155,157.185,386300000.0
2009-08-14 13:05:00,157.17,157.23,157.155,157.2,434500000.0
2009-08-14 13:10:00,157.2,157.295,157.17,157.275,507700000.0
2009-08-14 13:15:00,157.275,157.37,157.225,157.28,394900000.0
2009-08-14 13:20:00,157.275,157.4,157.26,157.4,392600000.0
2009-08-14 13:25:00,157.405,157.45,157.33,157.435,366700000.0
2009-08-14 13:30:00,157.435,157.5,157.375,157.45,461700000.0
2009-08-14 13:35:00,157.46,157.525,157.415,157.48,491100000.0
2009-08-14 13:40:00,157.48,157.58,157.435,157.51,626200000.0
2009-08-14 13:45:00,157.51,157.55,157.315,157.34,499800000.0
2009-08-14 13:50:00,157.34,157.415,157.285,157.325,402800000.0
2009-08-14 13:55:00,157.325,157.35,157.19,157.24,610400000.0
2009-08-14 14:00:00,157.24,157.405,157.175,157.295,600400000.0
2009-08-14 14:05:00,157.295,157.375,157.255,157.355,483200000.0
2009-08-14 14:10:00,157.345,157.43,157.275,157.405,526900000.0
2009-08-14 14:15:00,157.39,157.525,157.335,157.455,641900000.0
2009-08-14 14:20:00,157.47,157.54,157.405,157.49,433400000.0
2009-08-14 14:25:00,157.485,157.61,157.45,157.56,630100000.0
2009-08-14 14:30:00,157.57,157.585,157.02,157.28,703400000.0
2009-08-14 14:35:00,157.29,157.29,157.035,157.195,670900000.0
2009-08-14 14:40:00,157.185,157.365,157.13,157.19,661500000.0
2009-08-14 14:45:00,157.19,157.38,157.175,157.2,583500000.0
2009-08-14 14:50:00,157.2,157.285,157.135,157.245,637000000.0
2009-08-14 14:55:00,157.25,157.26,157.145,157.245,527500000.0
2009-08-14 15:00:00,157.245,157.36,157.2,157.34,376300000.0
2009-08-14 15:05:00,157.34,157.39,157.265,157.38,344300000.0
2009-08-14 15:10:00,157.38,157.39,157.28,157.34,414700000.0
2009-08-14 15:15:00,157.34,157.53,157.235,157.465,501600000.0
2009-08-14 15:20:00,157.465,157.48,157.37,157.375,483800000.0
2009-08-14 15:25:00,157.375,157.41,157.3,157.395,510800000.0
2009-08-14 15:30:00,157.41,157.44,157.09,157.215,575500000.0
2009-08-14 15:35:00,157.215,157.29,157.08,157.185,554500000.0
2009-08-14 15:40:00,157.18,157.215,157.06,157.125,606500000.0
2009-08-14 15:45:00,157.125,157.175,157.025,157.125,678700000.0
2009-08-14 15:50:00,157.125,157.265,157.105,157.14,696500000.0
2009-08-14 15:55:00,157.14,157.14,156.595,156.645,585300000.0
2009-08-14 16:00:00,156.64,156.65,156.34,156.34,530400000.0
2009-08-14 16:05:00,156.34,156.47,156.31,156.41,670700000.0
2009-08-14 16:10:00,156.425,156.45,156.24,156.26,522500000.0
2009-08-14 16:15:00,156.26,156.39,156.14,156.315,628400000.0
2009-08-14 16:20:00,156.33,156.33,156.22,156.305,631800000.0
2009-08-14 16:25:00,156.32,156.385,156.3,156.32,545600000.0
2009-08-14 16:30:00,156.315,156.315,156.14,156.24,455500000.0
2009-08-14 16:35:00,156.235,156.32,156.16,156.24,566700000.0
2009-08-14 16:40:00,156.24,156.295,156.14,156.225,427200000.0
2009-08-14 16:45:00,156.23,156.3,156.135,156.19,530700000.0
2009-08-14 16:50:00,156.195,156.205,156.07,156.075,478100000.0
2009-08-14 16:55:00,156.08,156.245,156.075,156.24,596400000.0
2009-08-14 17:00:00,156.24,156.63,156.225,156.57,648300000.0
2009-08-14 17:05:00,156.575,156.585,156.42,156.49,434700000.0
2009-08-14 17:10:00,156.495,156.525,156.4,156.43,443400000.0
2009-08-14 17:15:00,156.43,156.47,156.27,156.275,432800000.0
2009-08-14 17:20:00,156.29,156.36,156.285,156.325,411500000.0
2009-08-14 17:25:00,156.325,156.34,156.075,156.1,570900000.0
2009-08-14 17:30:00,156.085,156.345,156.01,156.345,516600000.0
2009-08-14 17:35:00,156.355,156.41,156.27,156.29,514100000.0
2009-08-14 17:40:00,156.29,156.435,156.22,156.425,542100000.0
2009-08-14 17:45:00,156.425,156.47,156.335,156.365,497600000.0
2009-08-14 17:50:00,156.36,156.37,156.19,156.3,365100000.0
2009-08-14 17:55:00,156.3,156.45,156.3,156.43,424000000.0
2009-08-14 18:00:00,156.42,156.435,156.35,156.365,453100000.0
2009-08-14 18:05:00,156.365,156.37,156.265,156.32,487700000.0
2009-08-14 18:10:00,156.325,156.395,156.32,156.325,400400000.0
2009-08-14 18:15:00,156.325,156.62,156.325,156.615,478700000.0
2009-08-14 18:20:00,156.605,156.62,156.48,156.48,465200000.0
2009-08-14 18:25:00,156.48,156.525,156.46,156.485,287900000.0
2009-08-14 18:30:00,156.445,156.455,156.335,156.335,263200000.0
2009-08-14 18:35:00,156.335,156.51,156.325,156.495,398700000.0
2009-08-14 18:40:00,156.5,156.59,156.485,156.59,346700000.0
2009-08-14 18:45:00,156.605,156.755,156.59,156.74,399300000.0
2009-08-14 18:50:00,156.73,156.835,156.62,156.635,473700000.0
2009-08-14 18:55:00,156.63,156.695,156.61,156.69,424800000.0
2009-08-14 19:00:00,156.705,156.715,156.56,156.625,329600000.0
2009-08-14 19:05:00,156.625,156.625,156.485,156.565,460000000.0
2009-08-14 19:10:00,156.57,156.7,156.55,156.59,406600000.0
2009-08-14 19:15:00,156.585,156.645,156.525,156.62,395500000.0
2009-08-14 19:20:00,156.62,156.71,156.6,156.655,392600000.0
2009-08-14 19:25:00,156.655,156.655,156.44,156.44,433100000.0
2009-08-14 19:30:00,156.435,156.435,156.235,156.305,605700000.0
2009-08-14 19:35:00,156.305,156.305,156.23,156.25,425700000.0
2009-08-14 19:40:00,156.255,156.3,156.24,156.28,448600000.0
2009-08-14 19:45:00,156.28,156.28,156.165,156.18,411000000.0
2009-08-14 19:50:00,156.175,156.215,156.125,156.215,320900000.0
2009-08-14 19:55:00,156.215,156.275,156.19,156.275,345100000.0
2009-08-14 20:00:00,156.28,156.315,156.24,156.255,450000000.0
2009-08-14 20:05:00,156.255,156.305,156.175,156.18,380600000.0
2009-08-14 20:10:00,156.18,156.24,156.175,156.215,495600000.0
2009-08-14 20:15:00,156.22,156.245,156.185,156.225,466500000.0
2009-08-14 20:20:00,156.215,156.23,156.16,156.19,456400000.0
2009-08-14 20:25:00,156.195,156.335,156.19,156.245,375500000.0
2009-08-14 20:30:00,156.25,156.34,156.22,156.335,435200000.0
2009-08-14 20:35:00,156.335,156.4,156.285,156.38,642100000.0
2009-08-14 20:40:00,156.38,156.48,156.34,156.465,548900000.0
2009-08-14 20:45:00,156.475,156.475,156.365,156.415,374100000.0
2009-08-14 20:50:00,156.415,156.505,156.4,156.485,317400000.0
2009-08-14 20:55:00,156.485,156.57,156.465,156.57,290700000.0
2009-08-14 21:00:00,156.57,156.635,156.555,156.61,286500000.0
2009-08-14 21:05:00,156.61,156.735,156.61,156.695,360600000.0
2009-08-14 21:10:00,156.695,156.705,156.63,156.665,340200000.0
2009-08-14 21:15:00,156.67,156.7,156.63,156.665,455800000.0
2009-08-14 21:20:00,156.665,156.67,156.61,156.635,293800000.0
2009-08-14 21:25:00,156.63,156.68,156.61,156.665,309500000.0
2009-08-14 21:30:00,156.665,156.71,156.665,156.705,208100000.0
2009-08-14 21:35:00,156.705,156.81,156.705,156.785,249000000.0
2009-08-14 21:40:00,156.785,156.81,156.73,156.805,254700000.0
2009-08-14 21:45:00,156.81,156.875,156.705,156.72,366500000.0
2009-08-14 21:50:00,156.72,156.745,156.6,156.62,280200000.0
2009-08-14 21:55:00,156.62,156.81,156.62,156.7,521200000.0
2009-08-14 22:00:00,156.705,156.76,156.68,156.75,286400000.0
2009-08-14 22:05:00,156.75,156.755,156.7,156.715,276900000.0
2009-08-14 22:10:00,156.73,156.76,156.64,156.67,297600000.0
2009-08-14 22:15:00,156.675,156.735,156.675,156.735,119500000.0
2009-08-14 22:20:00,156.73,156.815,156.71,156.815,241400000.0
2009-08-14 22:25:00,156.815,156.835,156.735,156.795,413400000.0
2009-08-14 22:30:00,156.81,156.87,156.795,156.87,81400000.0
2009-08-14 22:35:00,156.885,156.895,156.865,156.875,68200000.0
2009-08-14 22:40:00,156.875,156.875,156.77,156.83,110400000.0
2009-08-14 22:45:00,156.83,156.91,156.83,156.91,189600000.0
2009-08-14 22:50:00,156.9,156.975,156.875,156.975,157000000.0
2009-08-14 22:55:00,156.98,157.08,156.945,157.035,204000000.0
2009-08-16 23:00:00,156.842,156.842,156.16,156.23,352500000.0
2009-08-16 23:05:00,156.205,156.31,156.185,156.235,32300000.0
2009-08-16 23:10:00,156.195,156.283,156.19,156.19,36600000.0
2009-08-16 23:15:00,156.2,156.285,156.165,156.185,39800000.0
2009-08-16 23:20:00,156.178,156.33,156.145,156.3,105500000.0
2009-08-16 23:25:00,156.29,156.305,156.26,156.282,282300000.0
2009-08-16 23:30:00,156.31,156.31,156.195,156.195,69000000.0
2009-08-16 23:35:00,156.23,156.266,156.23,156.24,142900000.0
2009-08-16 23:40:00,156.24,156.415,156.24,156.405,30000000.0
2009-08-16 23:45:00,156.415,156.42,156.29,156.42,55800000.0
2009-08-16 23:50:00,156.435,156.469,156.38,156.45,195000000.0
2009-08-16 23:55:00,156.405,156.466,156.405,156.425,133600000.0
2009-08-17 00:00:00,156.415,156.415,156.23,156.235,176600000.0
2009-08-17 00:05:00,156.24,156.24,156.19,156.195,114800000.0
2009-08-17 00:10:00,156.195,156.24,156.185,156.22,114000000.0
2009-08-17 00:15:00,156.22,156.275,156.22,156.26,66300000.0
2009-08-17 00:20:00,156.26,156.32,156.255,156.275,117200000.0
2009-08-17 00:25:00,156.27,156.365,156.27,156.34,118100000.0
2009-08-17 00:30:00,156.35,156.42,156.34,156.385,151600000.0
2009-08-17 00:35:00,156.385,156.44,156.365,156.415,269000000.0
2009-08-17 00:40:00,156.42,156.445,156.395,156.41,138100000.0
2009-08-17 00:45:00,156.41,156.455,156.395,156.43,134300000.0
2009-08-17 00:50:00,156.42,156.45,156.405,156.44,155200000.0
2009-08-17 00:55:00,156.44,156.465,156.345,156.38,201300000.0
2009-08-17 01:00:00,156.38,156.395,156.31,156.335,162900000.0
2009-08-17 01:05:00,156.345,156.345,156.175,156.185,427900000.0
2009-08-17 01:10:00,156.19,156.24,156.155,156.185,210000000.0
2009-08-17 01:15:00,156.185,156.2,156.125,156.185,294800000.0
2009-08-17 01:20:00,156.185,156.265,156.17,156.22,122300000.0
2009-08-17 01:25:00,156.22,156.46,156.22,156.45,240100000.0
2009-08-17 01:30:00,156.45,156.46,156.26,156.415,214100000.0
2009-08-17 01:35:00,156.415,156.42,156.37,156.4,102500000.0
2009-08-17 01:40:00,156.405,156.41,156.335,156.365,224600000.0
2009-08-17 01:45:00,156.36,156.425,156.325,156.375,444700000.0
2009-08-17 01:50:00,156.375,156.545,156.29,156.315,453600000.0
2009-08-17 01:55:00,156.315,156.335,155.94,155.96,537000000.0
2009-08-17 02:00:00,155.96,156.055,155.875,156.05,949200000.0
2009-08-17 02:05:00,156.05,156.065,155.71,155.77,969200000.0
2009-08-17 02:10:00,155.77,155.855,155.765,155.805,675400000.0
2009-08-17 02:15:00,155.805,155.98,155.77,155.965,482100000.0
2009-08-17 02:20:00,155.925,155.96,155.86,155.96,538400000.0
2009-08-17 02:25:00,155.965,156.0,155.935,155.975,313300000.0
2009-08-17 02:30:00,155.96,155.98,155.83,155.865,506700000.0
2009-08-17 02:35:00,155.86,155.89,155.83,155.87,784000000.0
2009-08-17 02:40:00,155.865,155.865,155.535,155.59,1003000000.0
2009-08-17 02:45:00,155.59,155.69,155.575,155.625,566000000.0
2009-08-17 02:50:00,155.625,155.695,155.59,155.67,535700000.0
2009-08-17 02:55:00,155.675,155.74,155.63,155.635,757100000.0
2009-08-17 03:00:00,155.635,155.665,155.615,155.645,447000000.0
2009-08-17 03:05:00,155.655,155.66,155.535,155.55,734100000.0
2009-08-17 03:10:00,155.55,155.615,155.515,155.54,579100000.0
2009-08-17 03:15:00,155.54,155.54,155.365,155.44,885720000.0
2009-08-17 03:20:00,155.44,155.455,155.38,155.39,700800000.0
2009-08-17 03:25:00,155.39,155.595,155.37,155.54,765900000.0
2009-08-17 03:30:00,155.54,155.555,155.46,155.505,368100000.0
2009-08-17 03:35:00,155.505,155.55,155.395,155.395,269700000.0
2009-08-17 03:40:00,155.39,155.58,155.35,155.57,392700000.0
2009-08-17 03:45:00,155.57,155.58,155.475,155.49,778000000.0
2009-08-17 03:50:00,155.495,155.5,155.385,155.49,740600000.0
2009-08-17 03:55:00,155.49,155.655,155.47,155.63,440200000.0
2009-08-17 04:00:00,155.63,155.63,155.535,155.585,449200000.0
2009-08-17 04:05:00,155.59,155.86,155.585,155.81,399600000.0
2009-08-17 04:10:00,155.81,155.845,155.715,155.735,357900000.0
2009-08-17 04:15:00,155.74,155.74,155.635,155.705,321800000.0
2009-08-17 04:20:00,155.705,155.76,155.685,155.745,227000000.0
2009-08-17 04:25:00,155.755,155.76,155.66,155.68,275900000.0
2009-08-17 04:30:00,155.685,155.685,155.625,155.67,386900000.0
2009-08-17 04:35:00,155.67,155.735,155.66,155.67,320300000.0
2009-08-17 04:40:00,155.68,155.68,155.45,155.5,467600000.0
2009-08-17 04:45:00,155.495,155.535,155.495,155.515,176500000.0
2009-08-17 04:50:00,155.515,155.535,155.41,155.41,441100000.0
2009-08-17 04:55:00,155.41,155.41,155.315,155.355,501500000.0
2009-08-17 05:00:00,155.36,155.47,155.35,155.455,505800000.0
2009-08-17 05:05:00,155.455,155.52,155.45,155.465,397000000.0
2009-08-17 05:10:00,155.465,155.67,155.465,155.615,342700000.0
2009-08-17 05:15:00,155.62,155.64,155.565,155.565,307400000.0
2009-08-17 05:20:00,155.565,155.6,155.485,155.54,333800000.0
2009-08-17 05:25:00,155.545,155.565,155.51,155.51,280300000.0
2009-08-17 05:30:00,155.525,155.58,155.485,155.52,264400000.0
2009-08-17 05:35:00,155.52,155.66,155.52,155.605,400600000.0
2009-08-17 05:40:00,155.6,155.66,155.59,155.64,266000000.0
2009-08-17 05:45:00,155.635,155.785,155.635,155.75,325300000.0
2009-08-17 05:50:00,155.755,155.775,155.705,155.705,319300000.0
2009-08-17 05:55:00,155.71,155.725,155.595,155.595,272200000.0
2009-08-17 06:00:00,155.61,155.655,155.605,155.65,327000000.0
2009-08-17 06:05:00,155.65,155.67,155.61,155.64,193700000.0
2009-08-17 06:10:00,155.635,155.635,155.535,155.63,185500000.0
2009-08-17 06:15:00,155.625,155.625,155.525,155.55,279000000.0
2009-08-17 06:20:00,155.55,155.665,155.55,155.66,315400000.0
2009-08-17 06:25:00,155.66,155.69,155.65,155.675,152000000.0
2009-08-17 06:30:00,155.685,155.695,155.58,155.59,418300000.0
2009-08-17 06:35:00,155.59,155.62,155.54,155.59,393800000.0
2009-08-17 06:40:00,155.585,155.705,155.58,155.685,265700000.0
2009-08-17 06:45:00,155.68,155.695,155.52,155.535,376800000.0
2009-08-17 06:50:00,155.54,155.57,155.54,155.57,211200000.0
2009-08-17 06:55:00,155.57,155.63,155.565,155.625,262500000.0
2009-08-17 07:00:00,155.635,155.715,155.575,155.695,487400000.0
2009-08-17 07:05:00,155.695,155.745,155.6,155.63,435800000.0
2009-08-17 07:10:00,155.63,155.65,155.525,155.595,368800000.0
2009-08-17 07:15:00,155.595,155.595,155.4,155.415,240700000.0
2009-08-17 07:20:00,155.42,155.43,155.135,155.285,578000000.0
2009-08-17 07:25:00,155.28,155.325,155.06,155.09,482700000.0
2009-08-17 07:30:00,155.09,155.24,155.055,155.195,489600000.0
2009-08-17 07:35:00,155.2,155.26,155.17,155.22,284400000.0
2009-08-17 07:40:00,155.215,155.37,155.215,155.24,399100000.0
2009-08-17 07:45:00,155.255,155.275,154.98,155.0,702900000.0
2009-08-17 07:50:00,154.995,155.075,154.97,155.075,762700000.0
2009-08-17 07:55:00,155.075,155.22,155.03,155.2,643400000.0
2009-08-17 08:00:00,155.18,155.18,155.0,155.03,417800000.0
2009-08-17 08:05:00,155.035,155.105,154.935,155.0,753200000.0
2009-08-17 08:10:00,155.0,155.19,154.99,155.17,576900000.0
2009-08-17 08:15:00,155.155,155.155,155.05,155.095,918000000.0
2009-08-17 08:20:00,155.1,155.19,155.03,155.03,564700000.0
2009-08-17 08:25:00,155.005,155.18,154.975,155.035,808100000.0
2009-08-17 08:30:00,155.035,155.04,154.695,154.91,706100000.0
2009-08-17 08:35:00,154.895,154.945,154.79,154.94,592300000.0
2009-08-17 08:40:00,154.94,154.94,154.815,154.875,693100000.0
2009-08-17 08:45:00,154.88,155.165,154.85,155.04,647400000.0
2009-08-17 08:50:00,155.04,155.14,154.985,155.07,887000000.0
2009-08-17 08:55:00,155.07,155.235,155.055,155.085,648000000.0
2009-08-17 09:00:00,155.085,155.085,154.795,154.805,876799999.0
2009-08-17 09:05:00,154.805,154.855,154.725,154.77,676500000.0
2009-08-17 09:10:00,154.77,154.87,154.72,154.765,640400000.0
2009-08-17 09:15:00,154.77,154.98,154.715,154.73,785200000.0
2009-08-17 09:20:00,154.74,155.095,154.715,155.07,762700000.0
2009-08-17 09:25:00,155.07,155.12,154.86,154.925,838200000.0
2009-08-17 09:30:00,154.92,155.065,154.89,154.92,712100000.0
2009-08-17 09:35:00,154.93,154.955,154.79,154.865,843800000.0
2009-08-17 09:40:00,154.865,154.875,154.76,154.81,547500000.0
2009-08-17 09:45:00,154.82,154.845,154.74,154.775,493700000.0
2009-08-17 09:50:00,154.77,154.975,154.765,154.975,726500000.0
2009-08-17 09:55:00,154.975,154.98,154.71,154.72,828200001.0
2009-08-17 10:00:00,154.72,154.73,154.565,154.595,585600000.0
2009-08-17 10:05:00,154.6,154.615,154.255,154.31,855200000.0
2009-08-17 10:10:00,154.32,154.48,154.305,154.36,921200000.0
2009-08-17 10:15:00,154.35,154.465,154.18,154.35,809100000.0
2009-08-17 10:20:00,154.345,154.52,154.195,154.46,707200000.0
2009-08-17 10:25:00,154.465,154.68,154.445,154.555,757500000.0
2009-08-17 10:30:00,154.545,154.565,154.44,154.545,772900000.0
2009-08-17 10:35:00,154.53,154.65,154.53,154.56,357200000.0
2009-08-17 10:40:00,154.575,154.69,154.55,154.575,498000000.0
2009-08-17 10:45:00,154.575,154.625,154.475,154.58,750500000.0
2009-08-17 10:50:00,154.595,154.705,154.535,154.65,677600000.0
2009-08-17 10:55:00,154.66,154.745,154.505,154.52,686700000.0
2009-08-17 11:00:00,154.52,154.795,154.49,154.725,607500000.0
2009-08-17 11:05:00,154.725,154.74,154.465,154.54,872900000.0
2009-08-17 11:10:00,154.54,154.65,154.425,154.515,685100000.0
2009-08-17 11:15:00,154.515,154.575,154.4,154.45,554500000.0
2009-08-17 11:20:00,154.445,154.56,154.375,154.425,644300000.0
2009-08-17 11:25:00,154.42,154.455,154.245,154.265,744500000.0
2009-08-17 11:30:00,154.255,154.43,154.24,154.42,733400000.0
2009-08-17 11:35:00,154.42,154.5,154.34,154.435,674200000.0
2009-08-17 11:40:00,154.41,154.475,154.38,154.475,532300000.0
2009-08-17 11:45:00,154.475,154.49,154.38,154.43,472400000.0
2009-08-17 11:50:00,154.435,154.465,154.31,154.355,706300000.0
2009-08-17 11:55:00,154.355,154.445,154.305,154.405,677800000.0
2009-08-17 12:00:00,154.4,154.415,154.3,154.39,666500000.0
2009-08-17 12:05:00,154.385,154.435,154.365,154.415,605200000.0
2009-08-17 12:10:00,154.42,154.43,154.295,154.34,637300000.0
2009-08-17 12:15:00,154.335,154.4,154.04,154.09,745800000.0
2009-08-17 12:20:00,154.08,154.185,153.975,154.1,710800000.0
2009-08-17 12:25:00,154.105,154.125,154.015,154.125,791100000.0
2009-08-17 12:30:00,154.125,154.22,153.98,154.205,849600000.0
2009-08-17 12:35:00,154.205,154.275,154.11,154.185,682900000.0
2009-08-17 12:40:00,154.195,154.24,154.01,154.18,648900000.0
2009-08-17 12:45:00,154.18,154.35,154.175,154.225,740800000.0
2009-08-17 12:50:00,154.225,154.29,154.135,154.28,644600000.0
2009-08-17 12:55:00,154.28,154.28,154.07,154.07,492500000.0
2009-08-17 13:00:00,154.06,154.175,154.06,154.14,591900000.0
2009-08-17 13:05:00,154.14,154.155,154.085,154.115,407800000.0
2009-08-17 13:10:00,154.115,154.26,154.07,154.255,588400000.0
2009-08-17 13:15:00,154.255,154.26,154.005,154.025,735000000.0
2009-08-17 13:20:00,154.03,154.1,153.94,154.0,685600000.0
2009-08-17 13:25:00,154.0,154.165,153.945,154.155,501600000.0
2009-08-17 13:30:00,154.15,154.15,153.98,154.01,601400000.0
2009-08-17 13:35:00,154.005,154.07,153.93,154.025,614500000.0
2009-08-17 13:40:00,154.015,154.065,153.93,153.975,428600000.0
2009-08-17 13:45:00,153.97,153.985,153.925,153.95,445300000.0
2009-08-17 13:50:00,153.945,153.985,153.905,153.95,391400000.0
2009-08-17 13:55:00,153.95,153.96,153.77,153.775,676700000.0
2009-08-17 14:00:00,153.775,153.92,153.77,153.915,549000000.0
2009-08-17 14:05:00,153.915,153.965,153.83,153.96,573500000.0
2009-08-17 14:10:00,153.96,154.07,153.96,154.055,560900000.0
2009-08-17 14:15:00,154.06,154.21,154.04,154.13,651400000.0
2009-08-17 14:20:00,154.125,154.135,153.96,153.96,690500000.0
2009-08-17 14:25:00,153.96,154.115,153.9,154.085,526700000.0
2009-08-17 14:30:00,154.085,154.535,154.07,154.495,1027700001.0
2009-08-17 14:35:00,154.495,154.545,154.37,154.51,831000000.0
2009-08-17 14:40:00,154.515,154.52,154.4,154.43,577300000.0
2009-08-17 14:45:00,154.43,154.51,154.305,154.39,578100000.0
2009-08-17 14:50:00,154.39,154.445,154.28,154.42,642700000.0
2009-08-17 14:55:00,154.43,154.43,154.24,154.335,790100000.0
2009-08-17 15:00:00,154.33,154.575,154.285,154.545,1007800000.0
2009-08-17 15:05:00,154.54,154.57,154.33,154.34,733700000.0
2009-08-17 15:10:00,154.34,154.555,154.315,154.555,455600000.0
2009-08-17 15:15:00,154.555,154.56,154.435,154.48,599100000.0
2009-08-17 15:20:00,154.47,154.515,154.365,154.37,626600000.0
2009-08-17 15:25:00,154.375,154.375,154.185,154.185,695000000.0
2009-08-17 15:30:00,154.2,154.315,154.095,154.185,976000000.0
2009-08-17 15:35:00,154.18,154.3,154.0,154.025,871900000.0
2009-08-17 15:40:00,154.02,154.12,153.975,154.07,972500000.0
2009-08-17 15:45:00,154.075,154.075,153.95,153.98,802600000.0
2009-08-17 15:50:00,153.995,154.215,153.965,154.175,678200000.0
2009-08-17 15:55:00,154.185,154.28,154.09,154.145,735700000.0
2009-08-17 16:00:00,154.145,154.155,154.035,154.11,609900000.0
2009-08-17 16:05:00,154.11,154.15,153.99,154.05,643200000.0
2009-08-17 16:10:00,154.045,154.1,153.98,154.05,792500000.0
2009-08-17 16:15:00,154.045,154.135,153.98,154.055,970500000.0
2009-08-17 16:20:00,154.055,154.145,153.975,154.11,661600000.0
2009-08-17 16:25:00,154.105,154.13,154.03,154.085,640200000.0
2009-08-17 16:30:00,154.09,154.215,154.065,154.2,624500000.0
2009-08-17 16:35:00,154.2,154.22,154.15,154.165,661600000.0
2009-08-17 16:40:00,154.165,154.19,154.015,154.13,747700000.0
2009-08-17 16:45:00,154.135,154.18,154.04,154.045,648200000.0
2009-08-17 16:50:00,154.05,154.105,153.985,154.07,545900000.0
2009-08-17 16:55:00,154.08,154.105,153.975,154.01,767500000.0
2009-08-17 17:00:00,154.015,154.015,153.675,153.825,729200000.0
2009-08-17 17:05:00,153.82,153.83,153.46,153.475,824200000.0
2009-08-17 17:10:00,153.475,153.745,153.46,153.63,680500000.0
2009-08-17 17:15:00,153.62,153.775,153.555,153.605,726800000.0
2009-08-17 17:20:00,153.605,153.775,153.595,153.75,709100000.0
2009-08-17 17:25:00,153.765,153.86,153.745,153.835,879100000.0
2009-08-17 17:30:00,153.83,153.885,153.775,153.85,729000000.0
2009-08-17 17:35:00,153.85,153.95,153.835,153.91,645900000.0
2009-08-17 17:40:00,153.91,153.98,153.885,153.945,491500000.0
2009-08-17 17:45:00,153.94,153.97,153.845,153.87,433300000.0
2009-08-17 17:50:00,153.86,153.905,153.79,153.86,618000000.0
2009-08-17 17:55:00,153.86,154.025,153.81,153.98,695500000.0
2009-08-17 18:00:00,153.98,154.035,153.945,154.02,716900000.0
2009-08-17 18:05:00,154.02,154.045,153.925,154.03,543600000.0
2009-08-17 18:10:00,154.025,154.16,153.96,154.11,546000000.0
2009-08-17 18:15:00,154.11,154.22,154.11,154.18,492700000.0
2009-08-17 18:20:00,154.18,154.195,154.13,154.145,469800000.0
2009-08-17 18:25:00,154.145,154.16,154.07,154.075,490900000.0
2009-08-17 18:30:00,154.08,154.1,154.005,154.01,563100000.0
2009-08-17 18:35:00,154.01,154.02,153.94,153.965,612600000.0
2009-08-17 18:40:00,153.96,154.05,153.96,154.03,400600000.0
2009-08-17 18:45:00,154.02,154.075,153.995,154.06,293300000.0
2009-08-17 18:50:00,154.06,154.12,154.06,154.095,385900000.0
2009-08-17 18:55:00,154.1,154.23,154.095,154.175,496300000.0
2009-08-17 19:00:00,154.165,154.165,153.98,154.035,475800000.0
2009-08-17 19:05:00,154.03,154.085,153.985,154.085,474500000.0
2009-08-17 19:10:00,154.08,154.155,154.035,154.145,527000000.0
2009-08-17 19:15:00,154.155,154.225,154.125,154.225,436800000.0
2009-08-17 19:20:00,154.23,154.23,154.05,154.055,431600000.0
2009-08-17 19:25:00,154.05,154.155,154.03,154.13,565900000.0
2009-08-17 19:30:00,154.125,154.14,154.085,154.12,495000000.0
2009-08-17 19:35:00,154.1,154.14,154.07,154.105,378400000.0
2009-08-17 19:40:00,154.1,154.115,154.035,154.095,428700000.0
2009-08-17 19:45:00,154.095,154.115,153.995,154.05,518000000.0
2009-08-17 19:50:00,154.045,154.13,154.01,154.025,496700000.0
2009-08-17 19:55:00,154.03,154.085,153.985,154.08,405700000.0
2009-08-17 20:00:00,154.08,154.11,154.045,154.09,303100000.0
2009-08-17 20:05:00,154.085,154.14,154.075,154.13,198700000.0
2009-08-17 20:10:00,154.13,154.155,154.065,154.115,357000000.0
2009-08-17 20:15:00,154.115,154.25,154.105,154.24,341200000.0
2009-08-17 20:20:00,154.245,154.27,154.18,154.22,405900000.0
2009-08-17 20:25:00,154.225,154.39,154.2,154.375,426100000.0
2009-08-17 20:30:00,154.375,154.41,154.33,154.395,402200000.0
2009-08-17 20:35:00,154.405,154.405,154.345,154.35,262900000.0
2009-08-17 20:40:00,154.355,154.355,154.29,154.305,304800000.0
2009-08-17 20:45:00,154.305,154.34,154.115,154.15,334100000.0
2009-08-17 20:50:00,154.145,154.17,154.095,154.17,309500000.0
2009-08-17 20:55:00,154.175,154.43,154.165,154.37,394900000.0
2009-08-17 21:00:00,154.37,154.425,154.34,154.425,397500000.0
2009-08-17 21:05:00,154.435,154.45,154.39,154.395,282400000.0
2009-08-17 21:10:00,154.395,154.395,154.25,154.285,309700000.0
2009-08-17 21:15:00,154.275,154.385,154.275,154.37,339300000.0
2009-08-17 21:20:00,154.36,154.425,154.345,154.38,355900000.0
2009-08-17 21:25:00,154.38,154.38,154.26,154.335,484400000.0
2009-08-17 21:30:00,154.335,154.39,154.305,154.37,151800000.0
2009-08-17 21:35:00,154.365,154.37,154.3,154.315,193200000.0
2009-08-17 21:40:00,154.31,154.365,154.27,154.365,386000000.0
2009-08-17 21:45:00,154.36,154.37,154.32,154.34,212000000.0
2009-08-17 21:50:00,154.32,154.395,154.32,154.37,416700000.0
2009-08-17 21:55:00,154.375,154.39,154.3,154.315,464400000.0
2009-08-17 22:00:00,154.305,154.31,154.29,154.31,305100000.0
2009-08-17 22:05:00,154.31,154.325,154.3,154.315,149400000.0
2009-08-17 22:10:00,154.315,154.405,154.31,154.4,283200000.0
2009-08-17 22:15:00,154.405,154.42,154.4,154.4,145600000.0
2009-08-17 22:20:00,154.4,154.425,154.36,154.38,163800000.0
2009-08-17 22:25:00,154.38,154.42,154.38,154.39,89200000.0
2009-08-17 22:30:00,154.39,154.405,154.36,154.39,90000000.0
2009-08-17 22:35:00,154.395,154.395,154.36,154.36,58000000.0
2009-08-17 22:40:00,154.36,154.37,154.335,154.37,150200000.0
2009-08-17 22:45:00,154.37,154.4,154.345,154.37,247400000.0
2009-08-17 22:50:00,154.365,154.37,154.35,154.36,149000000.0
2009-08-17 22:55:00,154.36,154.495,154.355,154.465,264600000.0
2009-08-17 23:00:00,154.475,154.565,154.435,154.53,186800000.0
2009-08-17 23:05:00,154.545,154.57,154.5,154.525,187200000.0
2009-08-17 23:10:00,154.54,154.565,154.485,154.495,143000000.0
2009-08-17 23:15:00,154.485,154.525,154.425,154.51,231900000.0
2009-08-17 23:20:00,154.51,154.545,154.475,154.51,183600000.0
2009-08-17 23:25:00,154.515,154.53,154.445,154.445,218300000.0
2009-08-17 23:30:00,154.445,154.445,154.405,154.43,153500000.0
2009-08-17 23:35:00,154.43,154.435,154.34,154.37,226100000.0
2009-08-17 23:40:00,154.37,154.37,154.29,154.35,143500000.0
2009-08-17 23:45:00,154.34,154.37,154.305,154.35,136800000.0
2009-08-17 23:50:00,154.35,154.355,154.34,154.345,111200000.0
2009-08-17 23:55:00,154.355,154.36,154.305,154.32,167200000.0
2009-08-18 00:00:00,154.315,154.355,154.27,154.305,229400000.0
2009-08-18 00:05:00,154.3,154.3,154.24,154.25,83400000.0
2009-08-18 00:10:00,154.245,154.295,154.225,154.28,178500000.0
2009-08-18 00:15:00,154.28,154.31,154.275,154.295,61800000.0
2009-08-18 00:20:00,154.3,154.355,154.295,154.31,344100000.0
2009-08-18 00:25:00,154.31,154.315,154.23,154.235,374700000.0
2009-08-18 00:30:00,154.235,154.29,154.185,154.275,312800000.0
2009-08-18 00:35:00,154.275,154.275,154.215,154.245,298000000.0
2009-08-18 00:40:00,154.245,154.265,154.175,154.2,257800000.0
2009-08-18 00:45:00,154.2,154.23,154.185,154.23,72400000.0
2009-08-18 00:50:00,154.225,154.245,154.015,154.085,267800000.0
2009-08-18 00:55:00,154.085,154.21,154.055,154.14,382700000.0
2009-08-18 01:00:00,154.14,154.24,154.135,154.225,304200000.0
2009-08-18 01:05:00,154.225,154.33,154.215,154.325,164800000.0
2009-08-18 01:10:00,154.325,154.335,154.26,154.28,235900000.0
2009-08-18 01:15:00,154.28,154.295,154.25,154.265,134100000.0
2009-08-18 01:20:00,154.265,154.275,154.23,154.24,132200000.0
2009-08-18 01:25:00,154.235,154.24,154.145,154.155,260800000.0
2009-08-18 01:30:00,154.155,154.175,154.115,154.13,111500000.0
2009-08-18 01:35:00,154.13,154.205,154.13,154.2,95300000.0
2009-08-18 01:40:00,154.2,154.255,154.1,154.105,221200000.0
2009-08-18 01:45:00,154.11,154.25,154.11,154.23,367800000.0
2009-08-18 01:50:00,154.23,154.375,154.23,154.36,409700000.0
2009-08-18 01:55:00,154.365,154.48,154.345,154.48,366800000.0
2009-08-18 02:00:00,154.475,154.54,154.42,154.54,527800000.0
2009-08-18 02:05:00,154.54,154.88,154.52,154.88,674700000.0
2009-08-18 02:10:00,154.88,154.97,154.79,154.97,656900000.0
2009-08-18 02:15:00,154.965,155.065,154.875,154.98,803600000.0
2009-08-18 02:20:00,154.98,154.98,154.865,154.9,630100000.0
2009-08-18 02:25:00,154.9,154.91,154.715,154.745,401100000.0
2009-08-18 02:30:00,154.74,154.8,154.72,154.78,504300000.0
2009-08-18 02:35:00,154.78,155.04,154.78,155.035,703200000.0
2009-08-18 02:40:00,155.035,155.155,155.035,155.12,427200000.0
2009-08-18 02:45:00,155.125,155.255,155.115,155.125,631100000.0
2009-08-18 02:50:00,155.125,155.18,155.06,155.08,537500000.0
2009-08-18 02:55:00,155.1,155.12,154.99,154.995,524000000.0
2009-08-18 03:00:00,154.995,155.09,154.995,155.09,362400000.0
2009-08-18 03:05:00,155.09,155.12,155.03,155.085,506000000.0
2009-08-18 03:10:00,155.07,155.105,155.025,155.055,816700000.0
2009-08-18 03:15:00,155.06,155.24,155.025,155.24,367400000.0
2009-08-18 03:20:00,155.25,155.38,155.24,155.325,549800000.0
2009-08-18 03:25:00,155.33,155.345,155.055,155.065,714300000.0
2009-08-18 03:30:00,155.08,155.645,155.005,155.635,640000000.0
2009-08-18 03:35:00,155.635,155.715,155.395,155.455,996400000.0
2009-08-18 03:40:00,155.445,155.445,155.22,155.255,956700000.0
2009-08-18 03:45:00,155.25,155.38,155.165,155.36,911000000.0
2009-08-18 03:50:00,155.36,155.47,155.36,155.385,562800000.0
2009-08-18 03:55:00,155.39,155.485,155.29,155.485,571500000.0
2009-08-18 04:00:00,155.485,155.605,155.45,155.495,559700000.0
2009-08-18 04:05:00,155.495,155.53,155.415,155.47,548000000.0
2009-08-18 04:10:00,155.475,155.59,155.475,155.52,466700000.0
2009-08-18 04:15:00,155.52,155.64,155.46,155.605,475000000.0
2009-08-18 04:20:00,155.6,155.64,155.51,155.51,413600000.0
2009-08-18 04:25:00,155.5,155.625,155.48,155.615,341500000.0
2009-08-18 04:30:00,155.62,155.62,155.515,155.55,595300000.0
2009-08-18 04:35:00,155.55,155.58,155.48,155.565,500300000.0
2009-08-18 04:40:00,155.555,155.56,155.365,155.46,515600000.0
2009-08-18 04:45:00,155.455,155.525,155.45,155.475,231900000.0
2009-08-18 04:50:00,155.475,155.475,155.33,155.385,385900000.0
2009-08-18 04:55:00,155.395,155.425,155.325,155.325,522100000.0
2009-08-18 05:00:00,155.315,155.32,155.145,155.23,328300000.0
2009-08-18 05:05:00,155.23,155.235,155.09,155.09,401000000.0
2009-08-18 05:10:00,155.1,155.12,155.005,155.015,303400000.0
2009-08-18 05:15:00,155.01,155.09,155.0,155.025,523200000.0
2009-08-18 05:20:00,155.03,155.07,154.785,154.915,662600000.0
2009-08-18 05:25:00,154.915,155.0,154.89,154.99,306100000.0
2009-08-18 05:30:00,154.99,154.99,154.815,154.835,827600000.0
2009-08-18 05:35:00,154.84,154.965,154.82,154.95,501800000.0
2009-08-18 05:40:00,154.95,154.98,154.94,154.965,253600000.0
2009-08-18 05:45:00,154.955,154.98,154.81,154.915,369600000.0
2009-08-18 05:50:00,154.92,154.92,154.85,154.855,339900000.0
2009-08-18 05:55:00,154.855,155.0,154.85,154.995,320500000.0
2009-08-18 06:00:00,154.995,155.06,154.96,155.01,394000000.0
2009-08-18 06:05:00,155.005,155.02,154.945,154.95,249300000.0
2009-08-18 06:10:00,154.955,155.0,154.915,154.93,380500000.0
2009-08-18 06:15:00,154.935,155.055,154.915,155.045,390500000.0
2009-08-18 06:20:00,155.045,155.055,154.995,155.045,320800000.0
2009-08-18 06:25:00,155.04,155.07,155.02,155.03,346500000.0
2009-08-18 06:30:00,155.03,155.03,154.945,154.99,302000000.0
2009-08-18 06:35:00,154.98,155.045,154.97,155.035,229300000.0
2009-08-18 06:40:00,155.04,155.095,155.0,155.0,324800000.0
2009-08-18 06:45:00,154.985,154.985,154.775,154.825,568900000.0
2009-08-18 06:50:00,154.815,154.925,154.775,154.91,508500000.0
2009-08-18 06:55:00,154.915,155.005,154.885,154.915,641000000.0
2009-08-18 07:00:00,154.915,155.1,154.915,155.085,668900000.0
2009-08-18 07:05:00,155.085,155.13,155.075,155.115,488500000.0
2009-08-18 07:10:00,155.115,155.13,155.06,155.085,450800000.0
2009-08-18 07:15:00,155.085,155.11,155.04,155.085,510100000.0
2009-08-18 07:20:00,155.09,155.29,155.055,155.28,557800000.0
2009-08-18 07:25:00,155.29,155.47,155.27,155.4,417500000.0
2009-08-18 07:30:00,155.4,155.505,155.375,155.475,688100000.0
2009-08-18 07:35:00,155.475,155.515,155.35,155.355,701100000.0
2009-08-18 07:40:00,155.35,155.43,155.315,155.35,579100000.0
2009-08-18 07:45:00,155.35,155.485,155.31,155.475,581600000.0
2009-08-18 07:50:00,155.475,155.48,155.37,155.41,526400000.0
2009-08-18 07:55:00,155.425,155.51,155.41,155.41,454800000.0
2009-08-18 08:00:00,155.42,155.855,155.415,155.75,710700000.0
2009-08-18 08:05:00,155.765,155.795,155.58,155.7,660100000.0
2009-08-18 08:10:00,155.705,155.745,155.585,155.655,748600000.0
2009-08-18 08:15:00,155.655,155.73,155.645,155.725,624900000.0
2009-08-18 08:20:00,155.725,155.84,155.685,155.78,680700000.0
2009-08-18 08:25:00,155.78,155.82,155.705,155.815,621600000.0
2009-08-18 08:30:00,155.81,155.865,155.575,155.635,782700000.0
2009-08-18 08:35:00,155.63,155.795,155.61,155.74,651400000.0
2009-08-18 08:40:00,155.74,155.905,155.705,155.74,546000000.0
2009-08-18 08:45:00,155.735,155.8,155.555,155.56,508500000.0
2009-08-18 08:50:00,155.56,155.65,155.515,155.625,440700000.0
2009-08-18 08:55:00,155.625,155.75,155.6,155.72,478400000.0
2009-08-18 09:00:00,155.705,155.94,155.7,155.885,659100000.0
2009-08-18 09:05:00,155.89,156.05,155.865,156.01,607000000.0
2009-08-18 09:10:00,156.01,156.105,155.925,155.955,845400000.0
2009-08-18 09:15:00,155.93,156.105,155.89,156.0,703650000.0
2009-08-18 09:20:00,156.0,156.0,155.855,155.885,624600000.0
2009-08-18 09:25:00,155.88,156.04,155.86,155.975,631700000.0
2009-08-18 09:30:00,155.965,155.985,155.905,155.92,423500000.0
2009-08-18 09:35:00,155.915,155.93,155.795,155.845,620900000.0
2009-08-18 09:40:00,155.85,156.08,155.84,156.075,667600000.0
2009-08-18 09:45:00,156.08,156.08,155.87,155.94,497000000.0
2009-08-18 09:50:00,155.94,155.955,155.895,155.93,393600000.0
2009-08-18 09:55:00,155.93,155.935,155.78,155.85,352700000.0
2009-08-18 10:00:00,155.85,155.945,155.83,155.915,565200000.0
2009-08-18 10:05:00,155.91,155.96,155.88,155.955,540200000.0
2009-08-18 10:10:00,155.94,156.04,155.94,155.98,555100000.0
2009-08-18 10:15:00,155.98,156.035,155.945,155.98,470400000.0
2009-08-18 10:20:00,155.995,156.09,155.965,156.06,548500000.0
2009-08-18 10:25:00,156.06,156.21,156.06,156.175,600000000.0
2009-08-18 10:30:00,156.175,156.65,156.175,156.37,712000000.0
2009-08-18 10:35:00,156.36,156.51,156.335,156.43,839600000.0
2009-08-18 10:40:00,156.435,156.5,156.345,156.36,726200000.0
2009-08-18 10:45:00,156.36,156.54,156.35,156.515,557400000.0
2009-08-18 10:50:00,156.515,156.615,156.475,156.565,563100000.0
2009-08-18 10:55:00,156.565,156.625,156.445,156.535,725900000.0
2009-08-18 11:00:00,156.535,156.83,156.52,156.66,985700000.0
2009-08-18 11:05:00,156.67,156.825,156.57,156.595,856100000.0
2009-08-18 11:10:00,156.585,156.725,156.53,156.54,917400000.0
2009-08-18 11:15:00,156.54,156.63,156.54,156.545,639000000.0
2009-08-18 11:20:00,156.545,156.575,156.46,156.56,707700000.0
2009-08-18 11:25:00,156.56,156.58,156.475,156.53,620100000.0
2009-08-18 11:30:00,156.525,156.565,156.475,156.535,618200000.0
2009-08-18 11:35:00,156.545,156.605,156.51,156.555,591000000.0
2009-08-18 11:40:00,156.555,156.615,156.465,156.475,659200000.0
2009-08-18 11:45:00,156.475,156.475,156.14,156.155,862800000.0
2009-08-18 11:50:00,156.16,156.17,155.955,156.07,637300000.0
2009-08-18 11:55:00,156.06,156.235,156.06,156.155,399600000.0
2009-08-18 12:00:00,156.155,156.445,156.155,156.445,423400000.0
2009-08-18 12:05:00,156.43,156.43,156.335,156.355,432100000.0
2009-08-18 12:10:00,156.355,156.43,156.35,156.36,331700000.0
2009-08-18 12:15:00,156.36,156.395,156.305,156.375,431800000.0
2009-08-18 12:20:00,156.38,156.495,156.375,156.44,274200000.0
2009-08-18 12:25:00,156.445,156.485,156.4,156.47,460900000.0
2009-08-18 12:30:00,156.47,156.535,156.425,156.435,321800000.0
2009-08-18 12:35:00,156.435,156.455,156.4,156.425,453600000.0
2009-08-18 12:40:00,156.425,156.585,156.405,156.495,550800000.0
2009-08-18 12:45:00,156.5,156.68,156.49,156.59,457700000.0
2009-08-18 12:50:00,156.59,156.725,156.565,156.585,429600000.0
2009-08-18 12:55:00,156.585,156.71,156.58,156.62,514800000.0
2009-08-18 13:00:00,156.62,156.625,156.44,156.475,453700000.0
2009-08-18 13:05:00,156.47,156.47,156.38,156.42,417600000.0
2009-08-18 13:10:00,156.42,156.47,156.395,156.43,343300000.0
2009-08-18 13:15:00,156.44,156.525,156.435,156.49,537200000.0
2009-08-18 13:20:00,156.48,156.595,156.42,156.435,417100000.0
2009-08-18 13:25:00,156.43,156.455,156.3,156.3,369950000.0
2009-08-18 13:30:00,156.315,156.315,156.065,156.11,845900000.0
2009-08-18 13:35:00,156.115,156.22,156.1,156.16,647000000.0
2009-08-18 13:40:00,156.16,156.27,156.16,156.26,456500000.0
2009-08-18 13:45:00,156.25,156.35,156.25,156.29,337200000.0
2009-08-18 13:50:00,156.285,156.29,156.14,156.155,526500000.0
2009-08-18 13:55:00,156.16,156.26,156.155,156.255,380400000.0
2009-08-18 14:00:00,156.255,156.285,156.16,156.265,333800000.0
2009-08-18 14:05:00,156.265,156.34,156.195,156.33,510300000.0
2009-08-18 14:10:00,156.33,156.565,156.32,156.565,626400000.0
2009-08-18 14:15:00,156.565,156.58,156.405,156.46,734900000.0
2009-08-18 14:20:00,156.455,156.525,156.395,156.525,804400000.0
2009-08-18 14:25:00,156.525,156.56,156.43,156.45,950100000.0
2009-08-18 14:30:00,156.44,156.44,155.635,155.77,735750000.0
2009-08-18 14:35:00,155.785,155.79,155.485,155.525,701200000.0
2009-08-18 14:40:00,155.53,155.8,155.5,155.775,687100000.0
2009-08-18 14:45:00,155.79,155.935,155.765,155.785,579100000.0
2009-08-18 14:50:00,155.78,155.78,155.555,155.575,629400000.0
2009-08-18 14:55:00,155.575,155.575,155.315,155.385,607100000.0
2009-08-18 15:00:00,155.395,155.645,155.32,155.52,735600000.0
2009-08-18 15:05:00,155.535,155.595,155.37,155.47,546600000.0
2009-08-18 15:10:00,155.47,155.67,155.465,155.57,660500000.0
2009-08-18 15:15:00,155.545,155.585,155.45,155.485,675800000.0
2009-08-18 15:20:00,155.485,155.53,155.35,155.455,454300000.0
2009-08-18 15:25:00,155.46,155.635,155.4,155.62,619500000.0
2009-08-18 15:30:00,155.62,155.89,155.615,155.725,878300000.0
2009-08-18 15:35:00,155.725,155.875,155.655,155.78,725300000.0
2009-08-18 15:40:00,155.795,155.805,155.675,155.77,647800000.0
2009-08-18 15:45:00,155.77,155.775,155.565,155.68,766600000.0
2009-08-18 15:50:00,155.69,155.835,155.57,155.835,574900000.0
2009-08-18 15:55:00,155.825,155.84,155.655,155.68,585500000.0
2009-08-18 16:00:00,155.685,156.01,155.68,155.91,633400000.0
2009-08-18 16:05:00,155.92,156.045,155.895,156.03,807000000.0
2009-08-18 16:10:00,156.03,156.44,156.02,156.38,718600000.0
2009-08-18 16:15:00,156.37,156.73,156.36,156.485,939900000.0
2009-08-18 16:20:00,156.485,156.695,156.465,156.525,1113300000.0
2009-08-18 16:25:00,156.52,156.575,156.445,156.475,1092500001.0
2009-08-18 16:30:00,156.47,156.61,156.44,156.605,926700000.0
2009-08-18 16:35:00,156.61,156.71,156.485,156.695,775700000.0
2009-08-18 16:40:00,156.685,156.745,156.5,156.52,600500000.0
2009-08-18 16:45:00,156.545,156.6,156.38,156.465,718000000.0
2009-08-18 16:50:00,156.47,156.55,156.41,156.53,466700000.0
2009-08-18 16:55:00,156.53,156.59,156.47,156.575,732400000.0
2009-08-18 17:00:00,156.55,156.615,156.48,156.5,672200000.0
2009-08-18 17:05:00,156.5,156.53,156.375,156.475,743700000.0
2009-08-18 17:10:00,156.48,156.625,156.48,156.565,645700000.0
2009-08-18 17:15:00,156.565,156.635,156.5,156.58,771200000.0
2009-08-18 17:20:00,156.565,156.585,156.445,156.51,611800000.0
2009-08-18 17:25:00,156.51,156.57,156.395,156.475,710200000.0
2009-08-18 17:30:00,156.48,156.905,156.445,156.87,926900000.0
2009-08-18 17:35:00,156.875,156.875,156.76,156.78,802000000.0
2009-08-18 17:40:00,156.785,156.805,156.705,156.785,752300000.0
2009-08-18 17:45:00,156.775,156.89,156.745,156.815,918200000.0
2009-08-18 17:50:00,156.815,156.84,156.745,156.76,635000000.0
2009-08-18 17:55:00,156.75,156.795,156.67,156.795,666300000.0
2009-08-18 18:00:00,156.81,156.85,156.75,156.825,833200000.0
2009-08-18 18:05:00,156.825,156.945,156.8,156.87,536200000.0
2009-08-18 18:10:00,156.87,156.965,156.81,156.825,523900000.0
2009-08-18 18:15:00,156.825,156.925,156.79,156.865,796400000.0
2009-08-18 18:20:00,156.875,156.885,156.81,156.825,286800000.0
2009-08-18 18:25:00,156.83,156.88,156.73,156.735,320800000.0
2009-08-18 18:30:00,156.735,156.775,156.675,156.68,353800000.0
2009-08-18 18:35:00,156.68,156.75,156.635,156.64,454900000.0
2009-08-18 18:40:00,156.635,156.855,156.635,156.845,447200000.0
2009-08-18 18:45:00,156.845,156.885,156.82,156.84,469000000.0
2009-08-18 18:50:00,156.845,156.855,156.805,156.855,305100000.0
2009-08-18 18:55:00,156.855,156.88,156.825,156.855,286700000.0
2009-08-18 19:00:00,156.855,156.91,156.83,156.88,397000000.0
2009-08-18 19:05:00,156.88,156.905,156.755,156.77,382900000.0
2009-08-18 19:10:00,156.78,156.795,156.72,156.72,328400000.0
2009-08-18 19:15:00,156.72,156.74,156.675,156.725,343500000.0
2009-08-18 19:20:00,156.715,156.765,156.705,156.75,241200000.0
2009-08-18 19:25:00,156.75,156.785,156.745,156.785,211900000.0
2009-08-18 19:30:00,156.795,156.805,156.675,156.765,372900000.0
2009-08-18 19:35:00,156.76,156.77,156.705,156.72,388000000.0
2009-08-18 19:40:00,156.73,156.81,156.71,156.8,463200000.0
2009-08-18 19:45:00,156.8,156.84,156.745,156.79,283500000.0
2009-08-18 19:50:00,156.785,156.875,156.78,156.86,396900000.0
2009-08-18 19:55:00,156.855,157.085,156.845,157.015,502800000.0
2009-08-18 20:00:00,157.005,157.065,156.96,156.99,531300000.0
2009-08-18 20:05:00,156.99,157.03,156.95,156.98,587700000.0
2009-08-18 20:10:00,156.98,157.02,156.905,156.905,394600000.0
2009-08-18 20:15:00,156.91,156.965,156.875,156.96,321000000.0
2009-08-18 20:20:00,156.965,156.965,156.885,156.93,410700000.0
2009-08-18 20:25:00,156.935,156.935,156.825,156.925,654400000.0
2009-08-18 20:30:00,156.915,156.95,156.695,156.7,495500000.0
2009-08-18 20:35:00,156.69,156.715,156.615,156.65,432900000.0
2009-08-18 20:40:00,156.655,156.785,156.655,156.745,428900000.0
2009-08-18 20:45:00,156.755,156.825,156.68,156.755,445700000.0
2009-08-18 20:50:00,156.755,156.865,156.725,156.865,299500000.0
2009-08-18 20:55:00,156.865,156.865,156.77,156.795,360900000.0
2009-08-18 21:00:00,156.8,156.89,156.765,156.78,435800000.0
2009-08-18 21:05:00,156.78,156.805,156.735,156.74,311600000.0
2009-08-18 21:10:00,156.74,156.855,156.74,156.835,410600000.0
2009-08-18 21:15:00,156.835,156.96,156.83,156.93,395200000.0
2009-08-18 21:20:00,156.925,156.925,156.84,156.875,312700000.0
2009-08-18 21:25:00,156.865,156.875,156.76,156.79,284000000.0
2009-08-18 21:30:00,156.795,156.83,156.76,156.8,343300000.0
2009-08-18 21:35:00,156.79,156.845,156.745,156.77,485100000.0
2009-08-18 21:40:00,156.77,156.95,156.77,156.915,512700000.0
2009-08-18 21:45:00,156.93,156.94,156.855,156.865,591200000.0
2009-08-18 21:50:00,156.87,156.945,156.855,156.86,433600000.0
2009-08-18 21:55:00,156.855,156.885,156.81,156.85,430000000.0
2009-08-18 22:00:00,156.84,156.84,156.77,156.82,658500000.0
2009-08-18 22:05:00,156.82,156.87,156.79,156.87,275100000.0
2009-08-18 22:10:00,156.865,156.91,156.84,156.875,434000000.0
2009-08-18 22:15:00,156.875,156.875,156.805,156.84,225700000.0
2009-08-18 22:20:00,156.84,156.87,156.84,156.865,153400000.0
2009-08-18 22:25:00,156.86,156.9,156.785,156.81,203200000.0
2009-08-18 22:30:00,156.8,156.805,156.73,156.795,150300000.0
2009-08-18 22:35:00,156.795,156.815,156.765,156.805,242000000.0
2009-08-18 22:40:00,156.82,156.83,156.78,156.82,176400000.0
2009-08-18 22:45:00,156.82,156.87,156.815,156.83,128200000.0
2009-08-18 22:50:00,156.825,156.88,156.815,156.85,158400000.0
2009-08-18 22:55:00,156.85,156.86,156.795,156.8,226000000.0
2009-08-18 23:00:00,156.675,156.795,156.675,156.745,183400000.0
2009-08-18 23:05:00,156.745,156.82,156.74,156.78,292900000.0
2009-08-18 23:10:00,156.775,156.78,156.73,156.73,103300000.0
2009-08-18 23:15:00,156.735,156.825,156.73,156.8,177000000.0
2009-08-18 23:20:00,156.8,156.8,156.73,156.735,97400000.0
2009-08-18 23:25:00,156.73,156.76,156.71,156.755,81200000.0
2009-08-18 23:30:00,156.745,156.79,156.72,156.78,153200000.0
2009-08-18 23:35:00,156.77,156.805,156.72,156.77,140800000.0
2009-08-18 23:40:00,156.77,156.77,156.725,156.76,50800000.0
2009-08-18 23:45:00,156.775,156.83,156.76,156.815,211400000.0
2009-08-18 23:50:00,156.82,156.825,156.785,156.815,109300000.0
2009-08-18 23:55:00,156.815,156.865,156.815,156.84,64200000.0
2009-08-19 00:00:00,156.84,156.845,156.795,156.815,234800000.0
2009-08-19 00:05:00,156.8,156.825,156.735,156.77,165700000.0
2009-08-19 00:10:00,156.77,156.78,156.745,156.775,99400000.0
2009-08-19 00:15:00,156.775,156.785,156.765,156.785,89800000.0
2009-08-19 00:20:00,156.785,156.825,156.775,156.785,85100000.0
2009-08-19 00:25:00,156.775,156.805,156.775,156.8,162700000.0
2009-08-19 00:30:00,156.8,156.83,156.775,156.82,202500000.0
2009-08-19 00:35:00,156.82,157.0,156.815,156.98,317300000.0
2009-08-19 00:40:00,156.99,157.0,156.925,156.935,228500000.0
2009-08-19 00:45:00,156.935,157.09,156.935,157.055,293400000.0
2009-08-19 00:50:00,157.06,157.06,157.02,157.03,251000000.0
2009-08-19 00:55:00,157.03,157.05,156.93,156.94,204500000.0
2009-08-19 01:00:00,156.925,156.94,156.885,156.905,281300000.0
2009-08-19 01:05:00,156.91,156.935,156.88,156.925,215800000.0
2009-08-19 01:10:00,156.925,156.99,156.925,156.99,131500000.0
2009-08-19 01:15:00,157.0,157.18,157.0,157.115,376300000.0
2009-08-19 01:20:00,157.115,157.285,157.1,157.28,508500000.0
2009-08-19 01:25:00,157.28,157.325,157.245,157.245,500800000.0
2009-08-19 01:30:00,157.24,157.39,157.23,157.375,469400000.0
2009-08-19 01:35:00,157.385,157.405,157.32,157.325,538800000.0
2009-08-19 01:40:00,157.325,157.325,157.185,157.265,200800000.0
2009-08-19 01:45:00,157.265,157.435,157.26,157.415,308100000.0
2009-08-19 01:50:00,157.415,157.515,157.4,157.42,587000000.0
2009-08-19 01:55:00,157.42,157.435,157.345,157.365,495000000.0
2009-08-19 02:00:00,157.365,157.385,157.115,157.125,669500000.0
2009-08-19 02:05:00,157.125,157.265,157.105,157.26,331200000.0
2009-08-19 02:10:00,157.245,157.315,157.23,157.25,372099999.0
2009-08-19 02:15:00,157.25,157.275,157.155,157.175,388000000.0
2009-08-19 02:20:00,157.175,157.27,157.11,157.115,496900000.0
2009-08-19 02:25:00,157.115,157.125,156.985,157.04,568600000.0
2009-08-19 02:30:00,157.035,157.125,157.0,157.07,530300000.0
2009-08-19 02:35:00,157.075,157.105,157.055,157.085,507100000.0
2009-08-19 02:40:00,157.085,157.085,156.83,156.885,765200000.0
2009-08-19 02:45:00,156.885,156.95,156.78,156.795,807200000.0
2009-08-19 02:50:00,156.795,156.835,156.73,156.75,777900000.0
2009-08-19 02:55:00,156.755,156.755,156.63,156.72,628500000.0
2009-08-19 03:00:00,156.72,156.8,156.655,156.67,563000000.0
2009-08-19 03:05:00,156.67,156.69,156.405,156.415,854800000.0
2009-08-19 03:10:00,156.43,156.46,156.16,156.185,656500000.0
2009-08-19 03:15:00,156.185,156.345,156.155,156.33,560000000.0
2009-08-19 03:20:00,156.34,156.385,156.33,156.355,326400000.0
2009-08-19 03:25:00,156.335,156.46,156.335,156.42,436000000.0
2009-08-19 03:30:00,156.42,156.47,156.325,156.47,607400000.0
2009-08-19 03:35:00,156.47,156.575,156.435,156.475,555500000.0
2009-08-19 03:40:00,156.47,156.47,156.32,156.34,319000000.0
2009-08-19 03:45:00,156.34,156.37,156.075,156.29,566700000.0
2009-08-19 03:50:00,156.29,156.29,156.06,156.08,522000000.0
2009-08-19 03:55:00,156.08,156.265,156.08,156.245,425000000.0
2009-08-19 04:00:00,156.25,156.36,156.245,156.345,519500000.0
2009-08-19 04:05:00,156.345,156.39,156.27,156.325,582500000.0
2009-08-19 04:10:00,156.325,156.47,156.315,156.47,547700000.0
2009-08-19 04:15:00,156.475,156.515,156.3,156.42,548300000.0
2009-08-19 04:20:00,156.415,156.51,156.405,156.47,729800000.0
2009-08-19 04:25:00,156.475,156.48,156.4,156.43,399000000.0
2009-08-19 04:30:00,156.435,156.44,156.32,156.385,422000000.0
2009-08-19 04:35:00,156.385,156.45,156.3,156.34,440500000.0
2009-08-19 04:40:00,156.34,156.44,156.33,156.43,310400000.0
2009-08-19 04:45:00,156.435,156.445,156.31,156.345,713600000.0
2009-08-19 04:50:00,156.345,156.425,156.335,156.425,250200000.0
2009-08-19 04:55:00,156.42,156.475,156.395,156.45,244000000.0
2009-08-19 05:00:00,156.407,156.475,156.38,156.405,368700000.0
2009-08-19 05:05:00,156.41,156.415,156.305,156.325,178800000.0
2009-08-19 05:10:00,156.325,156.405,156.325,156.395,118600000.0
2009-08-19 05:15:00,156.395,156.425,156.29,156.31,240900000.0
2009-08-19 05:20:00,156.305,156.325,156.25,156.325,276000000.0
2009-08-19 05:25:00,156.315,156.32,156.285,156.315,219300000.0
2009-08-19 05:30:00,156.31,156.315,156.27,156.31,328200000.0
2009-08-19 05:35:00,156.31,156.325,156.265,156.28,255300000.0
2009-08-19 05:40:00,156.285,156.315,156.22,156.23,338500000.0
2009-08-19 05:45:00,156.23,156.31,156.23,156.3,206400000.0
2009-08-19 05:50:00,156.295,156.305,156.28,156.29,101800000.0
2009-08-19 05:55:00,156.28,156.355,156.28,156.34,148800000.0
2009-08-19 06:00:00,156.34,156.44,156.305,156.42,291700000.0
2009-08-19 06:05:00,156.42,156.43,156.33,156.355,246300000.0
2009-08-19 06:10:00,156.355,156.395,156.35,156.395,128200000.0
2009-08-19 06:15:00,156.395,156.52,156.395,156.49,248000000.0
2009-08-19 06:20:00,156.48,156.735,156.455,156.72,491800000.0
2009-08-19 06:25:00,156.71,156.725,156.66,156.705,202700000.0
2009-08-19 06:30:00,156.705,156.75,156.675,156.69,287900000.0
2009-08-19 06:35:00,156.69,156.715,156.555,156.555,238900000.0
2009-08-19 06:40:00,156.555,156.635,156.52,156.59,337800000.0
2009-08-19 06:45:00,156.59,156.675,156.59,156.66,161100000.0
2009-08-19 06:50:00,156.66,156.74,156.655,156.73,216600000.0
2009-08-19 06:55:00,156.725,156.8,156.685,156.745,313900000.0
2009-08-19 07:00:00,156.75,156.75,156.585,156.6,376400000.0
2009-08-19 07:05:00,156.605,156.655,156.555,156.565,392500000.0
2009-08-19 07:10:00,156.54,156.555,156.44,156.485,323500000.0
2009-08-19 07:15:00,156.485,156.485,156.335,156.35,369200000.0
2009-08-19 07:20:00,156.36,156.445,156.35,156.445,344500000.0
2009-08-19 07:25:00,156.44,156.465,156.1,156.1,554100000.0
2009-08-19 07:30:00,156.1,156.205,155.915,156.135,635000000.0
2009-08-19 07:35:00,156.135,156.17,155.915,155.99,703400000.0
2009-08-19 07:40:00,155.99,155.99,155.85,155.92,606600000.0
2009-08-19 07:45:00,155.92,155.925,155.635,155.76,504400000.0
2009-08-19 07:50:00,155.77,155.815,155.55,155.78,714100000.0
2009-08-19 07:55:00,155.775,155.83,155.66,155.82,843900000.0
2009-08-19 08:00:00,155.82,155.94,155.76,155.905,654500000.0
2009-08-19 08:05:00,155.91,155.945,155.75,155.765,672200000.0
2009-08-19 08:10:00,155.78,155.79,155.54,155.54,687900000.0
2009-08-19 08:15:00,155.545,155.685,155.5,155.67,507600000.0
2009-08-19 08:20:00,155.67,155.67,155.375,155.395,767800000.0
2009-08-19 08:25:00,155.39,155.64,155.35,155.545,696400000.0
2009-08-19 08:30:00,155.545,155.655,155.34,155.36,617300000.0
2009-08-19 08:35:00,155.36,155.4,155.185,155.33,827900000.0
2009-08-19 08:40:00,155.33,155.42,155.225,155.265,560500000.0
2009-08-19 08:45:00,155.265,155.315,154.985,155.12,990600000.0
2009-08-19 08:50:00,155.125,155.2,155.005,155.12,673700000.0
2009-08-19 08:55:00,155.12,155.3,155.085,155.24,567100000.0
2009-08-19 09:00:00,155.24,155.24,155.085,155.185,558100000.0
2009-08-19 09:05:00,155.185,155.315,155.12,155.28,563500000.0
2009-08-19 09:10:00,155.27,155.345,155.135,155.325,442600000.0
2009-08-19 09:15:00,155.325,155.325,155.18,155.18,561500000.0
2009-08-19 09:20:00,155.18,155.225,155.145,155.225,398400000.0
2009-08-19 09:25:00,155.22,155.255,155.185,155.225,318900000.0
2009-08-19 09:30:00,155.21,155.225,154.965,155.02,453400000.0
2009-08-19 09:35:00,155.02,155.125,154.995,155.115,443000000.0
2009-08-19 09:40:00,155.115,155.135,154.92,155.085,685200000.0
2009-08-19 09:45:00,155.085,155.295,155.035,155.085,704000000.0
2009-08-19 09:50:00,155.08,155.08,154.96,155.03,476900000.0
2009-08-19 09:55:00,155.03,155.215,155.03,155.16,571700000.0
2009-08-19 10:00:00,155.16,155.24,155.0,155.085,584800000.0
2009-08-19 10:05:00,155.09,155.09,154.895,154.925,479600000.0
2009-08-19 10:10:00,154.915,155.08,154.91,154.995,420000000.0
2009-08-19 10:15:00,155.0,155.145,155.0,155.105,434200000.0
2009-08-19 10:20:00,155.105,155.29,155.065,155.25,563700000.0
2009-08-19 10:25:00,155.25,155.46,155.245,155.36,700600000.0
2009-08-19 10:30:00,155.355,155.58,154.74,154.79,952500000.0
2009-08-19 10:35:00,154.79,154.965,154.675,154.965,756600000.0
2009-08-19 10:40:00,154.955,155.01,154.855,154.935,651900000.0
2009-08-19 10:45:00,154.93,154.985,154.9,154.905,436700000.0
2009-08-19 10:50:00,154.9,154.905,154.6,154.64,948200000.0
2009-08-19 10:55:00,154.63,154.755,154.515,154.55,570100000.0
2009-08-19 11:00:00,154.545,154.715,154.54,154.6,560600000.0
2009-08-19 11:05:00,154.6,154.665,154.54,154.63,528500000.0
2009-08-19 11:10:00,154.635,154.67,154.535,154.56,599100000.0
2009-08-19 11:15:00,154.56,154.56,154.435,154.465,545200000.0
2009-08-19 11:20:00,154.46,154.555,154.455,154.54,321200000.0
2009-08-19 11:25:00,154.545,154.6,154.53,154.59,269600000.0
2009-08-19 11:30:00,154.59,154.59,154.505,154.575,476400000.0
2009-08-19 11:35:00,154.575,154.625,154.54,154.625,358800000.0
2009-08-19 11:40:00,154.62,154.745,154.6,154.745,376600000.0
2009-08-19 11:45:00,154.745,154.83,154.745,154.8,390200000.0
2009-08-19 11:50:00,154.79,154.795,154.615,154.65,508600000.0
2009-08-19 11:55:00,154.645,154.695,154.58,154.585,542000000.0
2009-08-19 12:00:00,154.575,154.615,154.515,154.61,630600000.0
2009-08-19 12:05:00,154.61,154.62,154.435,154.435,451100000.0
2009-08-19 12:10:00,154.47,154.47,154.36,154.415,417600000.0
2009-08-19 12:15:00,154.415,154.49,154.35,154.415,382000000.0
2009-08-19 12:20:00,154.405,154.42,154.345,154.36,342100000.0
2009-08-19 12:25:00,154.36,154.405,154.36,154.365,280800000.0
2009-08-19 12:30:00,154.35,154.4,154.325,154.35,268200000.0
2009-08-19 12:35:00,154.325,154.37,154.295,154.36,284200000.0
2009-08-19 12:40:00,154.355,154.36,154.285,154.31,415900000.0
2009-08-19 12:45:00,154.305,154.415,154.295,154.385,388500000.0
2009-08-19 12:50:00,154.385,154.475,154.375,154.4,181800000.0
2009-08-19 12:55:00,154.395,154.46,154.395,154.445,328400000.0
2009-08-19 13:00:00,154.45,154.72,154.42,154.665,584200000.0
2009-08-19 13:05:00,154.665,154.73,154.6,154.695,481500000.0
2009-08-19 13:10:00,154.695,154.835,154.655,154.8,552600000.0
2009-08-19 13:15:00,154.81,154.865,154.71,154.745,427000000.0
2009-08-19 13:20:00,154.745,154.805,154.635,154.67,458100000.0
2009-08-19 13:25:00,154.685,154.795,154.65,154.785,333700000.0
2009-08-19 13:30:00,154.78,154.785,154.695,154.775,345300000.0
2009-08-19 13:35:00,154.77,154.875,154.765,154.85,458800000.0
2009-08-19 13:40:00,154.865,154.895,154.845,154.855,390700000.0
2009-08-19 13:45:00,154.855,154.88,154.79,154.8,239000000.0
2009-08-19 13:50:00,154.8,154.8,154.615,154.625,348700000.0
2009-08-19 13:55:00,154.625,154.65,154.425,154.425,473400000.0
2009-08-19 14:00:00,154.425,154.425,154.08,154.105,662200000.0
2009-08-19 14:05:00,154.11,154.22,154.035,154.195,621000000.0
2009-08-19 14:10:00,154.19,154.215,153.855,153.96,482900000.0
2009-08-19 14:15:00,153.955,154.02,153.78,153.785,630600000.0
2009-08-19 14:20:00,153.795,153.855,153.69,153.7,736400000.0
2009-08-19 14:25:00,153.69,153.875,153.625,153.875,656600000.0
2009-08-19 14:30:00,153.88,153.88,153.695,153.805,657600000.0
2009-08-19 14:35:00,153.805,154.08,153.77,154.03,594800000.0
2009-08-19 14:40:00,154.03,154.07,153.925,154.055,519200000.0
2009-08-19 14:45:00,154.06,154.165,154.025,154.04,462000000.0
2009-08-19 14:50:00,154.04,154.085,154.0,154.035,522500000.0
2009-08-19 14:55:00,154.03,154.175,154.0,154.175,584690000.0
2009-08-19 15:00:00,154.17,154.25,154.11,154.11,594500000.0
2009-08-19 15:05:00,154.105,154.28,154.1,154.235,533600000.0
2009-08-19 15:10:00,154.26,154.26,154.09,154.105,380700000.0
2009-08-19 15:15:00,154.105,154.145,154.025,154.025,454900000.0
2009-08-19 15:20:00,154.03,154.085,153.98,154.01,378200000.0
2009-08-19 15:25:00,154.015,154.09,153.97,154.03,468600000.0
2009-08-19 15:30:00,154.035,154.155,153.93,154.12,575700000.0
2009-08-19 15:35:00,154.125,154.265,154.065,154.105,697700000.0
2009-08-19 15:40:00,154.1,154.29,154.1,154.27,561300000.0
2009-08-19 15:45:00,154.27,154.7,154.27,154.46,839400000.0
2009-08-19 15:50:00,154.475,154.74,154.475,154.58,834100000.0
2009-08-19 15:55:00,154.59,154.78,154.55,154.645,786000000.0
2009-08-19 16:00:00,154.6,155.01,154.6,154.95,882700000.0
2009-08-19 16:05:00,154.96,154.995,154.815,154.815,687930000.0
2009-08-19 16:10:00,154.81,154.92,154.61,154.64,770700000.0
2009-08-19 16:15:00,154.645,154.645,154.405,154.47,706600000.0
2009-08-19 16:20:00,154.48,154.62,154.44,154.51,623700000.0
2009-08-19 16:25:00,154.5,154.66,154.39,154.66,680900000.0
2009-08-19 16:30:00,154.66,155.075,154.66,154.93,873300000.0
2009-08-19 16:35:00,154.92,155.19,154.895,155.04,697500000.0
2009-08-19 16:40:00,155.035,155.265,155.035,155.17,624900000.0
2009-08-19 16:45:00,155.165,155.165,154.88,154.925,606400000.0
2009-08-19 16:50:00,154.925,154.965,154.775,154.875,593800000.0
2009-08-19 16:55:00,154.875,154.895,154.48,154.62,747600000.0
2009-08-19 17:00:00,154.625,154.905,154.58,154.83,662000000.0
2009-08-19 17:05:00,154.835,154.9,154.675,154.74,627600000.0
2009-08-19 17:10:00,154.73,154.74,154.585,154.705,540600000.0
2009-08-19 17:15:00,154.705,154.78,154.665,154.675,597800000.0
2009-08-19 17:20:00,154.66,154.675,154.57,154.595,622000000.0
2009-08-19 17:25:00,154.585,154.73,154.505,154.73,550700000.0
2009-08-19 17:30:00,154.745,154.87,154.74,154.785,585600000.0
2009-08-19 17:35:00,154.785,154.795,154.6,154.67,363300000.0
2009-08-19 17:40:00,154.67,154.705,154.575,154.625,405400000.0
2009-08-19 17:45:00,154.63,154.97,154.57,154.93,551200000.0
2009-08-19 17:50:00,154.925,155.21,154.88,155.205,682000000.0
2009-08-19 17:55:00,155.21,155.445,155.21,155.39,674400000.0
2009-08-19 18:00:00,155.4,155.485,155.195,155.2,650100000.0
2009-08-19 18:05:00,155.195,155.425,155.12,155.38,633000000.0
2009-08-19 18:10:00,155.38,155.495,155.28,155.315,670700000.0
2009-08-19 18:15:00,155.32,155.32,155.175,155.195,741100000.0
2009-08-19 18:20:00,155.2,155.36,155.175,155.31,585600000.0
2009-08-19 18:25:00,155.315,155.32,155.195,155.305,545500000.0
2009-08-19 18:30:00,155.31,155.33,155.165,155.18,380300000.0
2009-08-19 18:35:00,155.17,155.335,155.17,155.335,413900000.0
2009-08-19 18:40:00,155.335,155.345,155.18,155.18,532300000.0
2009-08-19 18:45:00,155.18,155.2,155.105,155.15,487300000.0
2009-08-19 18:50:00,155.15,155.345,155.145,155.325,624700000.0
2009-08-19 18:55:00,155.325,155.43,155.23,155.385,468500000.0
2009-08-19 19:00:00,155.38,155.45,155.37,155.375,406900000.0
2009-08-19 19:05:00,155.39,155.51,155.36,155.5,470500000.0
2009-08-19 19:10:00,155.51,155.595,155.49,155.53,589400000.0
2009-08-19 19:15:00,155.53,155.545,155.39,155.43,489900000.0
2009-08-19 19:20:00,155.425,155.46,155.345,155.41,375800000.0
2009-08-19 19:25:00,155.4,155.415,155.335,155.34,279900000.0
2009-08-19 19:30:00,155.34,155.37,155.29,155.32,440300000.0
2009-08-19 19:35:00,155.32,155.395,155.295,155.34,451700000.0
2009-08-19 19:40:00,155.355,155.395,155.31,155.315,457100000.0
2009-08-19 19:45:00,155.315,155.375,155.265,155.37,523100000.0
2009-08-19 19:50:00,155.37,155.485,155.37,155.465,443700000.0
2009-08-19 19:55:00,155.465,155.51,155.44,155.51,399400000.0
2009-08-19 20:00:00,155.51,155.545,155.445,155.445,373100000.0
2009-08-19 20:05:00,155.45,155.455,155.385,155.43,355700000.0
2009-08-19 20:10:00,155.43,155.45,155.38,155.415,310300000.0
2009-08-19 20:15:00,155.415,155.49,155.395,155.42,234000000.0
2009-08-19 20:20:00,155.43,155.47,155.4,155.435,464900000.0
2009-08-19 20:25:00,155.415,155.55,155.375,155.505,422200000.0
2009-08-19 20:30:00,155.505,155.605,155.41,155.41,687600000.0
2009-08-19 20:35:00,155.41,155.49,155.36,155.41,476200000.0
2009-08-19 20:40:00,155.405,155.46,155.24,155.28,503300000.0
2009-08-19 20:45:00,155.28,155.385,155.255,155.31,295100000.0
2009-08-19 20:50:00,155.31,155.375,155.29,155.37,336100000.0
2009-08-19 20:55:00,155.37,155.47,155.37,155.445,497900000.0
2009-08-19 21:00:00,155.45,155.46,155.3,155.355,583800000.0
2009-08-19 21:05:00,155.355,155.36,155.175,155.24,573000000.0
2009-08-19 21:10:00,155.245,155.245,155.135,155.175,556600000.0
2009-08-19 21:15:00,155.17,155.23,155.115,155.18,448700000.0
2009-08-19 21:20:00,155.185,155.24,155.155,155.22,502300000.0
2009-08-19 21:25:00,155.215,155.27,155.185,155.27,413200000.0
2009-08-19 21:30:00,155.27,155.285,155.195,155.215,417600000.0
2009-08-19 21:35:00,155.215,155.28,155.205,155.265,394500000.0
2009-08-19 21:40:00,155.265,155.355,155.255,155.335,436600000.0
2009-08-19 21:45:00,155.33,155.355,155.25,155.33,380400000.0
2009-08-19 21:50:00,155.33,155.495,155.33,155.425,307900000.0
2009-08-19 21:55:00,155.425,155.48,155.395,155.425,418300000.0
2009-08-19 22:00:00,155.425,155.49,155.405,155.49,189600000.0
2009-08-19 22:05:00,155.49,155.515,155.45,155.465,312500000.0
2009-08-19 22:10:00,155.465,155.56,155.45,155.52,231000000.0
2009-08-19 22:15:00,155.52,155.525,155.465,155.505,198300000.0
2009-08-19 22:20:00,155.505,155.515,155.44,155.46,140200000.0
2009-08-19 22:25:00,155.46,155.49,155.44,155.485,133000000.0
2009-08-19 22:30:00,155.49,155.495,155.44,155.45,173800000.0
2009-08-19 22:35:00,155.45,155.455,155.385,155.39,162400000.0
2009-08-19 22:40:00,155.39,155.43,155.365,155.4,280500000.0
2009-08-19 22:45:00,155.405,155.46,155.4,155.46,142100000.0
2009-08-19 22:50:00,155.46,155.5,155.46,155.495,97000000.0
2009-08-19 22:55:00,155.48,155.505,155.435,155.465,204800000.0
2009-08-19 23:00:00,155.475,155.49,155.37,155.425,120600000.0
2009-08-19 23:05:00,155.445,155.48,155.425,155.46,56200000.0
2009-08-19 23:10:00,155.45,155.54,155.43,155.49,120500000.0
2009-08-19 23:15:00,155.49,155.535,155.47,155.52,255900000.0
2009-08-19 23:20:00,155.52,155.575,155.5,155.565,250900000.0
2009-08-19 23:25:00,155.565,155.59,155.555,155.58,137300000.0
2009-08-19 23:30:00,155.58,155.6,155.54,155.555,125200000.0
2009-08-19 23:35:00,155.55,155.585,155.545,155.58,130400000.0
2009-08-19 23:40:00,155.56,155.59,155.54,155.585,226100000.0
2009-08-19 23:45:00,155.585,155.59,155.56,155.575,232600000.0
2009-08-19 23:50:00,155.58,155.6,155.54,155.58,234100000.0
2009-08-19 23:55:00,155.58,155.585,155.54,155.555,238500000.0
2009-08-20 00:00:00,155.555,155.595,155.55,155.575,187200000.0
2009-08-20 00:05:00,155.575,155.575,155.515,155.535,100300000.0
2009-08-20 00:10:00,155.53,155.555,155.53,155.555,113800000.0
2009-08-20 00:15:00,155.56,155.57,155.55,155.565,153200000.0
2009-08-20 00:20:00,155.565,155.575,155.55,155.575,89900000.0
2009-08-20 00:25:00,155.585,155.65,155.56,155.565,187100000.0
2009-08-20 00:30:00,155.565,155.6,155.54,155.54,136900000.0
2009-08-20 00:35:00,155.545,155.55,155.515,155.515,143000000.0
2009-08-20 00:40:00,155.52,155.52,155.44,155.455,200300000.0
2009-08-20 00:45:00,155.46,155.48,155.395,155.45,172400000.0
2009-08-20 00:50:00,155.465,155.615,155.445,155.605,234600000.0
2009-08-20 00:55:00,155.605,155.61,155.52,155.52,200000000.0
2009-08-20 01:00:00,155.52,155.525,155.425,155.485,234200000.0
2009-08-20 01:05:00,155.48,155.52,155.425,155.44,276200000.0
2009-08-20 01:10:00,155.435,155.435,155.375,155.425,330100000.0
2009-08-20 01:15:00,155.425,155.495,155.405,155.475,210300000.0
2009-08-20 01:20:00,155.48,155.515,155.46,155.475,186900000.0
2009-08-20 01:25:00,155.475,155.475,155.42,155.43,187700000.0
2009-08-20 01:30:00,155.43,155.55,155.43,155.54,180600000.0
2009-08-20 01:35:00,155.54,155.68,155.525,155.635,389300000.0
2009-08-20 01:40:00,155.62,155.65,155.56,155.635,303400000.0
2009-08-20 01:45:00,155.635,155.8,155.635,155.745,348900000.0
2009-08-20 01:50:00,155.74,155.74,155.7,155.715,385300000.0
2009-08-20 01:55:00,155.715,155.91,155.715,155.81,415000000.0
2009-08-20 02:00:00,155.805,155.96,155.805,155.95,456640000.0
2009-08-20 02:05:00,155.95,156.03,155.85,155.98,453600000.0
2009-08-20 02:10:00,155.985,155.985,155.825,155.83,528800000.0
2009-08-20 02:15:00,155.835,155.85,155.77,155.835,436400000.0
2009-08-20 02:20:00,155.84,155.84,155.605,155.605,709600000.0
2009-08-20 02:25:00,155.6,155.77,155.585,155.76,649200000.0
2009-08-20 02:30:00,155.755,155.835,155.715,155.785,722600000.0
2009-08-20 02:35:00,155.795,155.9,155.77,155.89,655600000.0
2009-08-20 02:40:00,155.89,155.935,155.805,155.835,458100000.0
2009-08-20 02:45:00,155.83,155.855,155.62,155.64,717700000.0
2009-08-20 02:50:00,155.64,155.73,155.64,155.73,515500000.0
2009-08-20 02:55:00,155.735,155.815,155.66,155.78,661100000.0
2009-08-20 03:00:00,155.78,155.78,155.42,155.42,735300000.0
2009-08-20 03:05:00,155.42,155.52,155.34,155.395,486900000.0
2009-08-20 03:10:00,155.395,155.475,155.37,155.4,517300000.0
2009-08-20 03:15:00,155.39,155.41,155.335,155.36,563400000.0
2009-08-20 03:20:00,155.355,155.465,155.355,155.465,389500000.0
2009-08-20 03:25:00,155.465,155.74,155.465,155.65,548900000.0
2009-08-20 03:30:00,155.61,155.935,155.61,155.68,669400000.0
2009-08-20 03:35:00,155.68,155.725,155.585,155.7,423200000.0
2009-08-20 03:40:00,155.705,156.01,155.7,155.98,560800000.0
2009-08-20 03:45:00,155.98,156.03,155.905,155.905,427500000.0
2009-08-20 03:50:00,155.905,156.1,155.885,156.095,527900000.0
2009-08-20 03:55:00,156.115,156.145,155.92,156.035,579500000.0
2009-08-20 04:00:00,156.05,156.1,155.97,156.04,601000000.0
2009-08-20 04:05:00,156.03,156.05,155.99,155.995,373700000.0
2009-08-20 04:10:00,155.995,156.035,155.945,155.945,190900000.0
2009-08-20 04:15:00,155.945,155.985,155.855,155.935,398300000.0
2009-08-20 04:20:00,155.93,156.005,155.915,155.915,372700000.0
2009-08-20 04:25:00,155.895,155.91,155.745,155.885,641000000.0
2009-08-20 04:30:00,155.885,155.945,155.87,155.93,251200000.0
2009-08-20 04:35:00,155.93,155.93,155.84,155.85,221900000.0
2009-08-20 04:40:00,155.85,155.9,155.66,155.695,725800000.0
2009-08-20 04:45:00,155.69,155.71,155.57,155.64,480300000.0
2009-08-20 04:50:00,155.625,155.735,155.62,155.72,309900000.0
2009-08-20 04:55:00,155.725,155.8,155.63,155.665,254200000.0
2009-08-20 05:00:00,155.665,155.915,155.665,155.84,486700000.0
2009-08-20 05:05:00,155.835,155.845,155.785,155.8,225500000.0
2009-08-20 05:10:00,155.81,155.83,155.765,155.78,289900000.0
2009-08-20 05:15:00,155.785,155.94,155.785,155.87,330400000.0
2009-08-20 05:20:00,155.86,155.885,155.81,155.875,290000000.0
2009-08-20 05:25:00,155.87,155.955,155.87,155.89,210900000.0
2009-08-20 05:30:00,155.89,155.89,155.815,155.845,343800000.0
2009-08-20 05:35:00,155.85,155.885,155.85,155.87,146200000.0
2009-08-20 05:40:00,155.87,155.885,155.85,155.85,87600000.0
2009-08-20 05:45:00,155.84,155.84,155.74,155.76,293500000.0
2009-08-20 05:50:00,155.755,155.83,155.755,155.825,278800000.0
2009-08-20 05:55:00,155.825,155.91,155.815,155.91,176000000.0
2009-08-20 06:00:00,155.905,155.945,155.9,155.925,318300000.0
2009-08-20 06:05:00,155.925,155.945,155.925,155.94,99300000.0
2009-08-20 06:10:00,155.93,156.005,155.93,155.96,78700000.0
2009-08-20 06:15:00,155.96,156.03,155.94,155.995,194400000.0
2009-08-20 06:20:00,155.995,156.02,155.945,155.96,262200000.0
2009-08-20 06:25:00,155.95,156.015,155.92,156.005,255300000.0
2009-08-20 06:30:00,156.005,156.07,155.985,156.06,149700000.0
2009-08-20 06:35:00,156.06,156.275,156.06,156.205,286300000.0
2009-08-20 06:40:00,156.21,156.22,156.075,156.1,280900000.0
2009-08-20 06:45:00,156.095,156.125,156.075,156.075,273100000.0
2009-08-20 06:50:00,156.075,156.105,156.06,156.1,210900000.0
2009-08-20 06:55:00,156.1,156.225,155.885,155.905,577000000.0
2009-08-20 07:00:00,155.91,156.135,155.875,156.08,542700000.0
2009-08-20 07:05:00,156.08,156.135,155.985,156.065,367500000.0
2009-08-20 07:10:00,156.065,156.16,156.03,156.035,350100000.0
2009-08-20 07:15:00,156.04,156.145,156.03,156.095,219700000.0
2009-08-20 07:20:00,156.09,156.165,156.09,156.145,268800000.0
2009-08-20 07:25:00,156.165,156.165,156.09,156.12,456600000.0
2009-08-20 07:30:00,156.12,156.135,156.04,156.045,481400000.0
2009-08-20 07:35:00,156.045,156.11,155.955,156.11,350300000.0
2009-08-20 07:40:00,156.11,156.11,155.99,156.005,432100000.0
2009-08-20 07:45:00,156.015,156.245,156.015,156.22,477600000.0
2009-08-20 07:50:00,156.22,156.225,156.115,156.175,667300000.0
2009-08-20 07:55:00,156.175,156.33,156.145,156.27,405000000.0
2009-08-20 08:00:00,156.285,156.35,156.23,156.23,489100000.0
2009-08-20 08:05:00,156.23,156.285,156.155,156.23,495200000.0
2009-08-20 08:10:00,156.23,156.38,156.215,156.375,368300000.0
2009-08-20 08:15:00,156.375,156.55,156.36,156.435,620300000.0
2009-08-20 08:20:00,156.435,156.475,156.4,156.415,540800000.0
2009-08-20 08:25:00,156.41,156.53,156.375,156.415,560400000.0
2009-08-20 08:30:00,156.42,156.485,156.375,156.47,417600000.0
2009-08-20 08:35:00,156.47,156.595,156.435,156.59,360300000.0
2009-08-20 08:40:00,156.6,156.61,156.43,156.53,554900000.0
2009-08-20 08:45:00,156.525,156.63,156.415,156.485,492400000.0
2009-08-20 08:50:00,156.495,156.495,156.315,156.345,609500000.0
2009-08-20 08:55:00,156.365,156.385,156.215,156.245,519300000.0
2009-08-20 09:00:00,156.245,156.325,156.205,156.275,447400000.0
2009-08-20 09:05:00,156.27,156.35,156.095,156.13,709400000.0
2009-08-20 09:10:00,156.135,156.195,156.13,156.18,522000000.0
2009-08-20 09:15:00,156.18,156.32,156.18,156.3,395200000.0
2009-08-20 09:20:00,156.295,156.305,156.215,156.25,616700000.0
2009-08-20 09:25:00,156.245,156.395,156.225,156.37,500000000.0
2009-08-20 09:30:00,156.37,156.39,156.3,156.33,381600000.0
2009-08-20 09:35:00,156.33,156.335,156.14,156.18,760700000.0
2009-08-20 09:40:00,156.18,156.18,155.875,155.885,656600000.0
2009-08-20 09:45:00,155.875,156.06,155.865,155.985,368700000.0
2009-08-20 09:50:00,155.97,156.115,155.96,156.1,515700000.0
2009-08-20 09:55:00,156.125,156.15,156.07,156.14,536400000.0
2009-08-20 10:00:00,156.14,156.25,156.09,156.24,392500000.0
2009-08-20 10:05:00,156.24,156.435,156.225,156.36,465500000.0
2009-08-20 10:10:00,156.355,156.395,156.305,156.385,524600000.0
2009-08-20 10:15:00,156.385,156.44,156.365,156.4,735500000.0
2009-08-20 10:20:00,156.395,156.495,156.39,156.465,469200000.0
2009-08-20 10:25:00,156.46,156.49,156.365,156.365,375200000.0
2009-08-20 10:30:00,156.37,156.71,156.25,156.25,593399999.0
2009-08-20 10:35:00,156.245,156.41,156.175,156.41,716200000.0
2009-08-20 10:40:00,156.41,156.415,156.085,156.105,777900000.0
2009-08-20 10:45:00,156.105,156.155,155.98,156.07,596200000.0
2009-08-20 10:50:00,156.07,156.135,156.01,156.03,713200000.0
2009-08-20 10:55:00,156.03,156.125,156.025,156.1,306700000.0
2009-08-20 11:00:00,156.105,156.13,156.065,156.09,632199998.0
2009-08-20 11:05:00,156.09,156.095,155.915,155.955,466600000.0
2009-08-20 11:10:00,155.945,155.97,155.73,155.75,445400000.0
2009-08-20 11:15:00,155.75,155.92,155.665,155.81,534500000.0
2009-08-20 11:20:00,155.81,155.895,155.68,155.68,604500000.0
2009-08-20 11:25:00,155.68,155.825,155.68,155.82,566000000.0
2009-08-20 11:30:00,155.815,155.885,155.77,155.785,605700000.0
2009-08-20 11:35:00,155.78,155.805,155.68,155.695,545000000.0
2009-08-20 11:40:00,155.695,155.745,155.65,155.685,696600000.0
2009-08-20 11:45:00,155.685,155.765,155.64,155.75,491100000.0
2009-08-20 11:50:00,155.75,155.785,155.66,155.67,344000000.0
2009-08-20 11:55:00,155.67,155.805,155.655,155.79,466600000.0
2009-08-20 12:00:00,155.79,155.875,155.77,155.875,382800000.0
2009-08-20 12:05:00,155.885,155.885,155.7,155.745,358900000.0
2009-08-20 12:10:00,155.745,155.855,155.735,155.785,399600000.0
2009-08-20 12:15:00,155.78,155.795,155.715,155.76,482700000.0
2009-08-20 12:20:00,155.75,155.78,155.73,155.735,459900000.0
2009-08-20 12:25:00,155.755,155.795,155.73,155.745,292100000.0
2009-08-20 12:30:00,155.745,155.79,155.69,155.69,242200000.0
2009-08-20 12:35:00,155.695,155.725,155.68,155.68,275600000.0
2009-08-20 12:40:00,155.68,155.68,155.47,155.48,441800000.0
2009-08-20 12:45:00,155.48,155.485,155.35,155.425,665400000.0
2009-08-20 12:50:00,155.44,155.44,155.285,155.285,692100000.0
2009-08-20 12:55:00,155.28,155.34,155.195,155.27,1088000000.0
2009-08-20 13:00:00,155.28,155.31,155.215,155.29,398200000.0
2009-08-20 13:05:00,155.285,155.285,155.11,155.23,450500000.0
2009-08-20 13:10:00,155.23,155.235,154.83,154.93,542900000.0
2009-08-20 13:15:00,154.93,155.02,154.91,155.005,379700000.0
2009-08-20 13:20:00,155.005,155.01,154.85,154.885,531500000.0
2009-08-20 13:25:00,154.885,154.94,154.865,154.935,492400000.0
2009-08-20 13:30:00,154.935,154.97,154.85,154.9,485400000.0
2009-08-20 13:35:00,154.905,155.135,154.9,155.055,492500000.0
2009-08-20 13:40:00,155.045,155.09,155.01,155.06,412100000.0
2009-08-20 13:45:00,155.075,155.15,155.025,155.13,359500000.0
2009-08-20 13:50:00,155.135,155.145,155.04,155.09,319000000.0
2009-08-20 13:55:00,155.085,155.1,154.99,155.025,444200000.0
2009-08-20 14:00:00,155.02,155.065,154.95,154.96,410400000.0
2009-08-20 14:05:00,154.965,155.09,154.96,155.08,390400000.0
2009-08-20 14:10:00,155.08,155.255,155.055,155.255,375300000.0
2009-08-20 14:15:00,155.27,155.27,155.075,155.08,557000000.0
2009-08-20 14:20:00,155.085,155.13,154.99,155.11,441000000.0
2009-08-20 14:25:00,155.105,155.22,155.04,155.16,548300000.0
2009-08-20 14:30:00,155.155,155.155,154.54,154.705,791800001.0
2009-08-20 14:35:00,154.71,154.87,154.705,154.745,747400000.0
2009-08-20 14:40:00,154.74,154.85,154.685,154.81,685600000.0
2009-08-20 14:45:00,154.81,154.975,154.605,154.96,583800000.0
2009-08-20 14:50:00,154.955,155.005,154.715,154.94,592000000.0
2009-08-20 14:55:00,154.935,154.995,154.83,154.86,513600000.0
2009-08-20 15:00:00,154.855,154.855,154.615,154.625,448600000.0
2009-08-20 15:05:00,154.615,154.81,154.575,154.745,592400000.0
2009-08-20 15:10:00,154.745,154.81,154.635,154.78,541000000.0
2009-08-20 15:15:00,154.785,154.89,154.775,154.88,436900000.0
2009-08-20 15:20:00,154.88,154.895,154.785,154.79,386800000.0
2009-08-20 15:25:00,154.79,154.9,154.7,154.895,480500000.0
2009-08-20 15:30:00,154.9,154.965,154.73,154.925,605400000.0
2009-08-20 15:35:00,154.925,155.275,154.925,155.21,676800000.0
2009-08-20 15:40:00,155.22,155.44,155.22,155.295,768600000.0
2009-08-20 15:45:00,155.295,155.415,155.23,155.255,665300000.0
2009-08-20 15:50:00,155.255,155.33,155.11,155.2,567000000.0
2009-08-20 15:55:00,155.2,155.49,155.17,155.49,613500000.0
2009-08-20 16:00:00,155.515,155.905,155.5,155.525,771599999.0
2009-08-20 16:05:00,155.52,155.56,155.35,155.38,777280000.0
2009-08-20 16:10:00,155.38,155.385,155.15,155.365,691500000.0
2009-08-20 16:15:00,155.355,155.435,155.285,155.36,883800000.0
2009-08-20 16:20:00,155.375,155.48,155.345,155.45,708800000.0
2009-08-20 16:25:00,155.425,155.47,155.325,155.395,535700000.0
2009-08-20 16:30:00,155.4,155.535,155.37,155.505,532600000.0
2009-08-20 16:35:00,155.5,155.515,155.44,155.485,733600000.0
2009-08-20 16:40:00,155.485,155.575,155.455,155.495,740800000.0
2009-08-20 16:45:00,155.495,155.495,155.35,155.395,534400000.0
2009-08-20 16:50:00,155.395,155.415,155.325,155.375,417500000.0
2009-08-20 16:55:00,155.375,155.51,155.335,155.505,380400000.0
2009-08-20 17:00:00,155.505,155.515,155.345,155.44,602900000.0
2009-08-20 17:05:00,155.44,155.55,155.425,155.55,460000000.0
2009-08-20 17:10:00,155.545,155.66,155.46,155.475,708700000.0
2009-08-20 17:15:00,155.48,155.5,155.385,155.48,496700000.0
2009-08-20 17:20:00,155.485,155.485,155.32,155.415,569200000.0
2009-08-20 17:25:00,155.41,155.505,155.325,155.505,416200000.0
2009-08-20 17:30:00,155.505,155.59,155.44,155.49,516800000.0
2009-08-20 17:35:00,155.49,155.49,155.215,155.3,522600000.0
2009-08-20 17:40:00,155.3,155.33,155.225,155.26,514200000.0
2009-08-20 17:45:00,155.26,155.28,155.215,155.25,358500000.0
2009-08-20 17:50:00,155.265,155.37,155.265,155.365,300700000.0
2009-08-20 17:55:00,155.365,155.375,155.24,155.245,359700000.0
2009-08-20 18:00:00,155.24,155.34,155.2,155.215,364700000.0
2009-08-20 18:05:00,155.2,155.29,155.2,155.24,330600000.0
2009-08-20 18:10:00,155.24,155.26,155.135,155.2,329100000.0
2009-08-20 18:15:00,155.205,155.205,155.07,155.07,164600000.0
2009-08-20 18:20:00,155.07,155.12,155.02,155.025,523300000.0
2009-08-20 18:25:00,155.02,155.105,155.015,155.085,343300000.0
2009-08-20 18:30:00,155.085,155.15,154.975,155.13,426300000.0
2009-08-20 18:35:00,155.135,155.17,155.055,155.17,543300000.0
2009-08-20 18:40:00,155.18,155.365,155.175,155.355,368400000.0
2009-08-20 18:45:00,155.355,155.455,155.33,155.345,388700000.0
2009-08-20 18:50:00,155.345,155.345,155.19,155.28,541700000.0
2009-08-20 18:55:00,155.28,155.31,155.21,155.295,346900000.0
2009-08-20 19:00:00,155.295,155.31,155.25,155.265,337600000.0
2009-08-20 19:05:00,155.28,155.38,155.26,155.3,326400000.0
2009-08-20 19:10:00,155.3,155.305,155.23,155.245,284100000.0
2009-08-20 19:15:00,155.245,155.31,155.23,155.24,305200000.0
2009-08-20 19:20:00,155.24,155.25,155.175,155.195,169000000.0
2009-08-20 19:25:00,155.19,155.33,155.185,155.33,245500000.0
2009-08-20 19:30:00,155.325,155.345,155.195,155.33,421600000.0
2009-08-20 19:35:00,155.33,155.34,155.24,155.285,238500000.0
2009-08-20 19:40:00,155.285,155.385,155.205,155.34,419600000.0
2009-08-20 19:45:00,155.345,155.355,155.21,155.27,315500000.0
2009-08-20 19:50:00,155.27,155.315,155.255,155.28,215500000.0
2009-08-20 19:55:00,155.28,155.325,155.205,155.255,448300000.0
2009-08-20 20:00:00,155.26,155.41,155.23,155.405,416200000.0
2009-08-20 20:05:00,155.405,155.435,155.385,155.435,246100000.0
2009-08-20 20:10:00,155.42,155.42,155.355,155.38,219700000.0
2009-08-20 20:15:00,155.38,155.395,155.325,155.335,454300000.0
2009-08-20 20:20:00,155.34,155.365,155.25,155.295,454600000.0
2009-08-20 20:25:00,155.29,155.315,155.185,155.23,338500000.0
2009-08-20 20:30:00,155.23,155.245,155.155,155.175,250700000.0
2009-08-20 20:35:00,155.175,155.255,155.125,155.25,326800000.0
2009-08-20 20:40:00,155.255,155.315,155.24,155.3,384700000.0
2009-08-20 20:45:00,155.305,155.31,155.19,155.265,351100000.0
2009-08-20 20:50:00,155.26,155.33,155.245,155.285,318000000.0
2009-08-20 20:55:00,155.285,155.35,155.265,155.32,263700000.0
2009-08-20 21:00:00,155.32,155.35,155.3,155.33,251400000.0
2009-08-20 21:05:00,155.32,155.51,155.32,155.485,376300000.0
2009-08-20 21:10:00,155.485,155.5,155.415,155.415,387600000.0
2009-08-20 21:15:00,155.42,155.44,155.4,155.41,253800000.0
2009-08-20 21:20:00,155.425,155.465,155.39,155.445,223800000.0
2009-08-20 21:25:00,155.45,155.515,155.405,155.435,505500000.0
2009-08-20 21:30:00,155.435,155.545,155.435,155.475,542400000.0
2009-08-20 21:35:00,155.47,155.485,155.44,155.45,237900000.0
2009-08-20 21:40:00,155.445,155.485,155.435,155.475,523800000.0
2009-08-20 21:45:00,155.465,155.505,155.43,155.455,337100000.0
2009-08-20 21:50:00,155.455,155.495,155.45,155.46,237200000.0
2009-08-20 21:55:00,155.455,155.525,155.45,155.5,403900000.0
2009-08-20 22:00:00,155.5,155.505,155.425,155.435,167100000.0
2009-08-20 22:05:00,155.44,155.46,155.39,155.415,150700000.0
2009-08-20 22:10:00,155.425,155.45,155.4,155.425,156100000.0
2009-08-20 22:15:00,155.415,155.425,155.395,155.395,55200000.0
2009-08-20 22:20:00,155.405,155.405,155.38,155.4,111300000.0
2009-08-20 22:25:00,155.4,155.45,155.395,155.445,125900000.0
2009-08-20 22:30:00,155.445,155.47,155.435,155.45,169200000.0
2009-08-20 22:35:00,155.45,155.48,155.445,155.45,155800000.0
2009-08-20 22:40:00,155.455,155.475,155.41,155.44,340700000.0
2009-08-20 22:45:00,155.435,155.475,155.41,155.455,321200000.0
2009-08-20 22:50:00,155.455,155.495,155.435,155.485,144000000.0
2009-08-20 22:55:00,155.48,155.485,155.39,155.44,308100000.0
2009-08-20 23:00:00,155.455,155.455,155.41,155.41,55600000.0
2009-08-20 23:05:00,155.41,155.455,155.41,155.45,117900000.0
2009-08-20 23:10:00,155.445,155.45,155.33,155.44,213700000.0
2009-08-20 23:15:00,155.445,155.52,155.445,155.49,140400000.0
2009-08-20 23:20:00,155.505,155.505,155.465,155.465,102700000.0
2009-08-20 23:25:00,155.465,155.49,155.44,155.46,88400000.0
2009-08-20 23:30:00,155.465,155.485,155.44,155.445,64400000.0
2009-08-20 23:35:00,155.455,155.465,155.375,155.405,82000000.0
2009-08-20 23:40:00,155.4,155.42,155.37,155.395,123300000.0
2009-08-20 23:45:00,155.395,155.44,155.395,155.41,115300000.0
2009-08-20 23:50:00,155.41,155.42,155.4,155.41,89000000.0
2009-08-20 23:55:00,155.405,155.45,155.405,155.44,215000000.0
2009-08-21 00:00:00,155.44,155.485,155.385,155.385,286500000.0
2009-08-21 00:05:00,155.385,155.4,155.305,155.385,231600000.0
2009-08-21 00:10:00,155.39,155.475,155.375,155.455,145800000.0
2009-08-21 00:15:00,155.455,155.455,155.42,155.42,72500000.0
2009-08-21 00:20:00,155.425,155.455,155.395,155.455,145100000.0
2009-08-21 00:25:00,155.455,155.55,155.44,155.49,424400000.0
2009-08-21 00:30:00,155.5,155.55,155.49,155.5,295900000.0
2009-08-21 00:35:00,155.515,155.63,155.505,155.57,208800000.0
2009-08-21 00:40:00,155.57,155.59,155.56,155.565,291600000.0
2009-08-21 00:45:00,155.565,155.575,155.455,155.46,551800000.0
2009-08-21 00:50:00,155.465,155.545,155.465,155.47,224700000.0
2009-08-21 00:55:00,155.47,155.515,155.41,155.425,265500000.0
2009-08-21 01:00:00,155.43,155.515,155.37,155.51,182600000.0
2009-08-21 01:05:00,155.515,155.55,155.5,155.5,210000000.0
2009-08-21 01:10:00,155.505,155.52,155.495,155.515,276500000.0
2009-08-21 01:15:00,155.515,155.52,155.45,155.465,354900000.0
2009-08-21 01:20:00,155.46,155.47,155.435,155.445,169200000.0
2009-08-21 01:25:00,155.435,155.5,155.405,155.5,215900000.0
2009-08-21 01:30:00,155.5,155.54,155.47,155.515,290200000.0
2009-08-21 01:35:00,155.515,155.63,155.505,155.595,421200000.0
2009-08-21 01:40:00,155.58,155.685,155.58,155.655,309200000.0
2009-08-21 01:45:00,155.655,155.66,155.56,155.56,187400000.0
2009-08-21 01:50:00,155.56,155.585,155.535,155.56,180400000.0
2009-08-21 01:55:00,155.56,155.675,155.53,155.535,506500000.0
2009-08-21 02:00:00,155.535,155.57,155.435,155.46,575600000.0
2009-08-21 02:05:00,155.455,155.555,155.31,155.335,688900000.0
2009-08-21 02:10:00,155.31,155.31,155.165,155.195,366400000.0
2009-08-21 02:15:00,155.21,155.315,155.17,155.225,473800000.0
2009-08-21 02:20:00,155.23,155.27,155.2,155.2,255900000.0
2009-08-21 02:25:00,155.19,155.19,155.04,155.045,401300000.0
2009-08-21 02:30:00,155.055,155.15,154.97,155.15,525500000.0
2009-08-21 02:35:00,155.155,155.16,154.97,154.99,470000000.0
2009-08-21 02:40:00,154.995,155.1,154.975,155.045,375600000.0
2009-08-21 02:45:00,155.05,155.1,155.02,155.07,235300000.0
2009-08-21 02:50:00,155.065,155.16,155.065,155.085,393700000.0
2009-08-21 02:55:00,155.11,155.125,154.995,155.005,475000000.0
2009-08-21 03:00:00,154.995,155.01,154.875,154.9,451600000.0
2009-08-21 03:05:00,154.9,154.925,154.72,154.725,510500000.0
2009-08-21 03:10:00,154.725,154.855,154.715,154.82,410100000.0
2009-08-21 03:15:00,154.82,154.825,154.76,154.81,702100000.0
2009-08-21 03:20:00,154.825,154.88,154.605,154.64,518800000.0
2009-08-21 03:25:00,154.64,154.68,154.575,154.615,711900000.0
2009-08-21 03:30:00,154.62,154.625,154.395,154.605,720800000.0
2009-08-21 03:35:00,154.6,154.645,154.55,154.615,421000000.0
2009-08-21 03:40:00,154.61,154.785,154.595,154.785,728400000.0
2009-08-21 03:45:00,154.785,154.84,154.71,154.71,673500000.0
2009-08-21 03:50:00,154.705,154.72,154.475,154.555,585700000.0
2009-08-21 03:55:00,154.555,154.585,154.445,154.465,620300000.0
2009-08-21 04:00:00,154.47,154.635,154.425,154.555,463700000.0
2009-08-21 04:05:00,154.555,154.65,154.51,154.54,325500000.0
2009-08-21 04:10:00,154.54,154.725,154.505,154.67,555200000.0
2009-08-21 04:15:00,154.68,154.745,154.665,154.71,290900000.0
2009-08-21 04:20:00,154.71,154.755,154.69,154.71,379100000.0
2009-08-21 04:25:00,154.705,154.725,154.61,154.625,323500000.0
2009-08-21 04:30:00,154.635,154.835,154.615,154.79,612400000.0
2009-08-21 04:35:00,154.79,154.85,154.77,154.815,431400000.0
2009-08-21 04:40:00,154.815,154.825,154.745,154.77,209200000.0
2009-08-21 04:45:00,154.77,154.9,154.755,154.895,205900000.0
2009-08-21 04:50:00,154.915,154.97,154.85,154.865,352000000.0
2009-08-21 04:55:00,154.85,154.885,154.81,154.845,261100000.0
2009-08-21 05:00:00,154.85,154.87,154.74,154.75,401300000.0
2009-08-21 05:05:00,154.75,154.8,154.695,154.79,293500000.0
2009-08-21 05:10:00,154.785,154.79,154.655,154.705,340400000.0
2009-08-21 05:15:00,154.695,154.73,154.665,154.67,298000000.0
2009-08-21 05:20:00,154.675,154.69,154.41,154.43,328200000.0
2009-08-21 05:25:00,154.42,154.48,154.165,154.225,688200000.0
2009-08-21 05:30:00,154.225,154.235,153.875,154.185,1009800000.0
2009-08-21 05:35:00,154.175,154.24,154.095,154.15,736900000.0
2009-08-21 05:40:00,154.125,154.18,153.9,153.9,638800000.0
2009-08-21 05:45:00,153.895,153.91,153.755,153.865,821200000.0
2009-08-21 05:50:00,153.865,153.9,153.73,153.845,547900000.0
2009-08-21 05:55:00,153.845,154.01,153.825,153.925,427100000.0
2009-08-21 06:00:00,153.945,154.135,153.945,154.125,486100000.0
2009-08-21 06:05:00,154.11,154.135,153.985,153.985,297100000.0
2009-08-21 06:10:00,153.99,154.085,153.94,154.025,405700000.0
2009-08-21 06:15:00,154.025,154.145,153.94,153.975,481300000.0
2009-08-21 06:20:00,153.975,154.01,153.86,153.905,371800000.0
2009-08-21 06:25:00,153.905,153.995,153.885,153.9,542600000.0
2009-08-21 06:30:00,153.915,153.99,153.885,153.99,238100000.0
2009-08-21 06:35:00,154.0,154.06,153.96,153.995,357800000.0
2009-08-21 06:40:00,153.995,154.065,153.875,153.92,334900000.0
2009-08-21 06:45:00,153.92,153.935,153.87,153.895,110300000.0
2009-08-21 06:50:00,153.9,153.925,153.81,153.81,338000000.0
2009-08-21 06:55:00,153.81,153.855,153.745,153.745,638400000.0
2009-08-21 07:00:00,153.745,153.78,153.605,153.755,636700000.0
2009-08-21 07:05:00,153.745,153.76,153.575,153.635,632600000.0
2009-08-21 07:10:00,153.635,153.87,153.63,153.84,498400000.0
2009-08-21 07:15:00,153.845,154.075,153.845,154.055,624400000.0
2009-08-21 07:20:00,154.055,154.115,154.015,154.095,408700000.0
2009-08-21 07:25:00,154.09,154.095,153.82,153.9,471700000.0
2009-08-21 07:30:00,153.9,154.15,153.855,154.13,388700000.0
2009-08-21 07:35:00,154.125,154.195,154.1,154.185,340400000.0
2009-08-21 07:40:00,154.185,154.38,154.185,154.305,445400000.0
2009-08-21 07:45:00,154.305,154.305,154.14,154.2,389200000.0
2009-08-21 07:50:00,154.2,154.25,154.12,154.24,483100000.0
2009-08-21 07:55:00,154.24,154.29,154.2,154.24,601000000.0
2009-08-21 08:00:00,154.23,154.245,154.0,154.02,549600000.0
2009-08-21 08:05:00,154.02,154.125,154.0,154.07,666500000.0
2009-08-21 08:10:00,154.075,154.095,154.035,154.095,512600000.0
2009-08-21 08:15:00,154.095,154.095,154.015,154.08,506600000.0
2009-08-21 08:20:00,154.08,154.255,154.06,154.255,573000000.0
2009-08-21 08:25:00,154.25,154.275,154.04,154.085,486600000.0
2009-08-21 08:30:00,154.065,154.105,154.01,154.105,380800000.0
2009-08-21 08:35:00,154.105,154.28,154.105,154.25,352600000.0
2009-08-21 08:40:00,154.265,154.3,154.19,154.275,468500000.0
2009-08-21 08:45:00,154.28,154.365,154.22,154.325,497400000.0
2009-08-21 08:50:00,154.325,154.53,154.285,154.505,426700000.0
2009-08-21 08:55:00,154.5,154.895,154.49,154.795,761400000.0
2009-08-21 09:00:00,154.795,154.875,154.65,154.845,677100000.0
2009-08-21 09:05:00,154.85,155.09,154.84,154.935,650200000.0
2009-08-21 09:10:00,154.935,154.95,154.745,154.79,550700000.0
2009-08-21 09:15:00,154.79,154.865,154.695,154.7,579100000.0
2009-08-21 09:20:00,154.7,154.82,154.695,154.725,542700000.0
2009-08-21 09:25:00,154.75,154.93,154.7,154.845,486700000.0
2009-08-21 09:30:00,154.84,154.975,154.76,154.86,917200000.0
2009-08-21 09:35:00,154.86,155.065,154.845,154.98,761000000.0
2009-08-21 09:40:00,154.97,155.065,154.885,155.025,815000000.0
2009-08-21 09:45:00,155.025,155.09,154.835,154.875,533100000.0
2009-08-21 09:50:00,154.87,154.98,154.8,154.98,467500000.0
2009-08-21 09:55:00,154.97,154.975,154.84,154.925,643100000.0
2009-08-21 10:00:00,154.935,154.955,154.725,154.735,569000000.0
2009-08-21 10:05:00,154.74,154.76,154.495,154.525,571800000.0
2009-08-21 10:10:00,154.525,154.675,154.485,154.495,565200000.0
2009-08-21 10:15:00,154.5,154.575,154.33,154.35,595800000.0
2009-08-21 10:20:00,154.35,154.48,154.35,154.44,473800000.0
2009-08-21 10:25:00,154.445,154.45,154.28,154.305,462100000.0
2009-08-21 10:30:00,154.31,154.445,154.275,154.44,624500000.0
2009-08-21 10:35:00,154.44,154.52,154.345,154.36,457200000.0
2009-08-21 10:40:00,154.375,154.485,154.36,154.445,347000000.0
2009-08-21 10:45:00,154.445,154.655,154.44,154.62,637100000.0
2009-08-21 10:50:00,154.62,154.71,154.595,154.65,757500000.0
2009-08-21 10:55:00,154.645,154.725,154.585,154.675,673000000.0
2009-08-21 11:00:00,154.64,154.72,154.59,154.7,624200000.0
2009-08-21 11:05:00,154.7,154.865,154.665,154.81,427500000.0
2009-08-21 11:10:00,154.81,154.865,154.77,154.795,681900000.0
2009-08-21 11:15:00,154.79,154.81,154.66,154.71,530000000.0
2009-08-21 11:20:00,154.705,154.775,154.675,154.715,556200000.0
2009-08-21 11:25:00,154.715,154.75,154.605,154.62,408100000.0
2009-08-21 11:30:00,154.62,154.785,154.6,154.755,431900000.0
2009-08-21 11:35:00,154.75,154.78,154.705,154.74,484700000.0
2009-08-21 11:40:00,154.75,154.785,154.685,154.76,734100000.0
2009-08-21 11:45:00,154.76,155.015,154.715,154.915,767100000.0
2009-08-21 11:50:00,154.9,154.915,154.83,154.88,653900000.0
2009-08-21 11:55:00,154.885,155.035,154.85,155.03,628300000.0
2009-08-21 12:00:00,155.03,155.14,154.965,155.14,568200000.0
2009-08-21 12:05:00,155.155,155.19,155.05,155.085,578600000.0
2009-08-21 12:10:00,155.085,155.24,155.075,155.2,531400000.0
2009-08-21 12:15:00,155.185,155.21,155.02,155.065,758200000.0
2009-08-21 12:20:00,155.075,155.23,155.035,155.23,610800000.0
2009-08-21 12:25:00,155.235,155.25,155.1,155.15,518300000.0
2009-08-21 12:30:00,155.15,155.315,155.115,155.315,300900000.0
2009-08-21 12:35:00,155.305,155.32,155.235,155.3,356800000.0
2009-08-21 12:40:00,155.3,155.43,155.285,155.39,420000000.0
2009-08-21 12:45:00,155.39,155.5,155.38,155.46,401300000.0
2009-08-21 12:50:00,155.46,155.62,155.435,155.55,593400000.0
2009-08-21 12:55:00,155.55,155.595,155.46,155.585,472700000.0
2009-08-21 13:00:00,155.59,155.64,155.495,155.64,424700000.0
2009-08-21 13:05:00,155.635,155.675,155.47,155.5,568100000.0
2009-08-21 13:10:00,155.5,155.505,155.255,155.31,435500000.0
2009-08-21 13:15:00,155.315,155.445,155.315,155.435,442700000.0
2009-08-21 13:20:00,155.44,155.53,155.43,155.475,355000000.0
2009-08-21 13:25:00,155.485,155.595,155.43,155.44,476800000.0
2009-08-21 13:30:00,155.43,155.51,155.275,155.305,527600000.0
2009-08-21 13:35:00,155.305,155.32,155.16,155.2,563300000.0
2009-08-21 13:40:00,155.205,155.3,155.18,155.2,458300000.0
2009-08-21 13:45:00,155.19,155.22,155.13,155.145,320700000.0
2009-08-21 13:50:00,155.145,155.215,155.11,155.21,415700000.0
2009-08-21 13:55:00,155.22,155.28,155.19,155.27,299900000.0
2009-08-21 14:00:00,155.27,155.275,155.08,155.12,415200000.0
2009-08-21 14:05:00,155.125,155.145,155.09,155.105,319300000.0
2009-08-21 14:10:00,155.105,155.145,154.975,154.985,370800000.0
2009-08-21 14:15:00,154.975,155.115,154.95,155.08,348200000.0
2009-08-21 14:20:00,155.08,155.195,155.055,155.125,440400000.0
2009-08-21 14:25:00,155.135,155.195,155.08,155.15,393600000.0
2009-08-21 14:30:00,155.145,155.29,155.115,155.145,657500000.0
2009-08-21 14:35:00,155.145,155.26,155.085,155.22,613800000.0
2009-08-21 14:40:00,155.23,155.265,155.01,155.065,535100000.0
2009-08-21 14:45:00,155.06,155.19,155.015,155.09,693000000.0
2009-08-21 14:50:00,155.085,155.225,155.075,155.225,386800000.0
2009-08-21 14:55:00,155.235,155.255,155.145,155.19,439200000.0
2009-08-21 15:00:00,155.19,155.275,155.07,155.14,566800000.0
2009-08-21 15:05:00,155.14,155.235,155.11,155.21,497100000.0
2009-08-21 15:10:00,155.21,155.35,155.21,155.295,411400000.0
2009-08-21 15:15:00,155.295,155.335,155.2,155.25,681400000.0
2009-08-21 15:20:00,155.25,155.275,155.18,155.25,495800000.0
2009-08-21 15:25:00,155.25,155.33,155.22,155.27,552500000.0
2009-08-21 15:30:00,155.265,155.28,154.94,154.995,708800000.0
2009-08-21 15:35:00,154.99,155.1,154.96,155.075,693900000.0
2009-08-21 15:40:00,155.075,155.215,155.06,155.1,664400000.0
2009-08-21 15:45:00,155.1,155.215,155.05,155.085,733900000.0
2009-08-21 15:50:00,155.075,155.085,154.865,155.015,631200000.0
2009-08-21 15:55:00,155.0,155.17,154.845,154.86,797100000.0
2009-08-21 16:00:00,154.86,156.02,154.86,156.01,714200000.0
2009-08-21 16:05:00,156.04,156.285,155.98,155.995,1136399999.0
2009-08-21 16:10:00,155.98,156.51,155.905,156.46,1181500000.0
2009-08-21 16:15:00,156.46,156.595,156.185,156.2,1056000000.0
2009-08-21 16:20:00,156.21,156.51,156.165,156.32,1067100000.0
2009-08-21 16:25:00,156.32,156.35,156.06,156.165,879300000.0
2009-08-21 16:30:00,156.15,156.295,156.1,156.28,970800000.0
2009-08-21 16:35:00,156.275,156.3,156.085,156.145,719400000.0
2009-08-21 16:40:00,156.12,156.41,156.12,156.38,1006700000.0
2009-08-21 16:45:00,156.38,156.54,156.29,156.38,887600000.0
2009-08-21 16:50:00,156.39,156.41,156.14,156.175,837300000.0
2009-08-21 16:55:00,156.2,156.35,156.105,156.11,750500000.0
2009-08-21 17:00:00,156.115,156.13,155.935,156.01,749300000.0
2009-08-21 17:05:00,156.01,156.085,155.92,156.07,546100000.0
2009-08-21 17:10:00,156.07,156.17,155.925,155.94,689700000.0
2009-08-21 17:15:00,155.945,156.005,155.775,155.915,966600000.0
2009-08-21 17:20:00,155.92,155.97,155.805,155.94,798100000.0
2009-08-21 17:25:00,155.94,156.02,155.83,155.96,761600000.0
2009-08-21 17:30:00,155.96,156.115,155.95,156.08,880700000.0
2009-08-21 17:35:00,156.075,156.15,155.985,156.085,774000000.0
2009-08-21 17:40:00,156.085,156.12,156.015,156.09,601500000.0
2009-08-21 17:45:00,156.09,156.2,156.06,156.175,773700000.0
2009-08-21 17:50:00,156.18,156.22,156.035,156.175,1082700000.0
2009-08-21 17:55:00,156.175,156.18,156.07,156.11,884900000.0
2009-08-21 18:00:00,156.115,156.155,155.89,155.9,872700000.0
2009-08-21 18:05:00,155.9,155.98,155.83,155.91,713100000.0
2009-08-21 18:10:00,155.92,155.985,155.845,155.865,818500000.0
2009-08-21 18:15:00,155.865,155.925,155.865,155.91,597600000.0
2009-08-21 18:20:00,155.91,155.945,155.835,155.875,866600000.0
2009-08-21 18:25:00,155.87,155.95,155.835,155.935,747700000.0
2009-08-21 18:30:00,155.93,155.985,155.89,155.92,815200000.0
2009-08-21 18:35:00,155.92,155.92,155.855,155.865,537400000.0
2009-08-21 18:40:00,155.86,155.94,155.85,155.915,502200000.0
2009-08-21 18:45:00,155.925,155.965,155.84,155.875,378200000.0
2009-08-21 18:50:00,155.87,155.955,155.87,155.91,599400000.0
2009-08-21 18:55:00,155.91,155.935,155.835,155.865,587000000.0
2009-08-21 19:00:00,155.865,155.96,155.84,155.905,566000000.0
2009-08-21 19:05:00,155.9,155.9,155.815,155.82,346700000.0
2009-08-21 19:10:00,155.815,155.9,155.805,155.9,469400000.0
2009-08-21 19:15:00,155.9,155.925,155.8,155.845,410900000.0
2009-08-21 19:20:00,155.85,155.885,155.8,155.86,300100000.0
2009-08-21 19:25:00,155.87,155.885,155.795,155.795,288400000.0
2009-08-21 19:30:00,155.795,155.8,155.7,155.7,410400000.0
2009-08-21 19:35:00,155.705,155.765,155.56,155.63,608700000.0
2009-08-21 19:40:00,155.63,155.65,155.57,155.605,530400000.0
2009-08-21 19:45:00,155.605,155.665,155.56,155.64,441300000.0
2009-08-21 19:50:00,155.64,155.675,155.56,155.575,453400000.0
2009-08-21 19:55:00,155.58,155.59,155.52,155.565,383000000.0
2009-08-21 20:00:00,155.565,155.61,155.505,155.55,875400000.0
2009-08-21 20:05:00,155.55,155.585,155.505,155.53,599400000.0
2009-08-21 20:10:00,155.525,155.56,155.49,155.55,593500000.0
2009-08-21 20:15:00,155.55,155.595,155.545,155.575,556400000.0
2009-08-21 20:20:00,155.57,155.57,155.495,155.52,513900000.0
2009-08-21 20:25:00,155.525,155.535,155.43,155.535,484400000.0
2009-08-21 20:30:00,155.535,155.565,155.515,155.525,343600000.0
2009-08-21 20:35:00,155.525,155.54,155.45,155.455,376200000.0
2009-08-21 20:40:00,155.455,155.5,155.44,155.445,302000000.0
2009-08-21 20:45:00,155.455,155.46,155.32,155.345,479100000.0
2009-08-21 20:50:00,155.345,155.37,155.31,155.32,325900000.0
2009-08-21 20:55:00,155.32,155.32,155.23,155.31,544900000.0
2009-08-21 21:00:00,155.32,155.46,155.31,155.44,540200000.0
2009-08-21 21:05:00,155.44,155.485,155.44,155.47,361000000.0
2009-08-21 21:10:00,155.47,155.535,155.455,155.535,404600000.0
2009-08-21 21:15:00,155.525,155.555,155.49,155.52,568000000.0
2009-08-21 21:20:00,155.52,155.535,155.47,155.505,227000000.0
2009-08-21 21:25:00,155.505,155.53,155.465,155.465,303800000.0
2009-08-21 21:30:00,155.47,155.51,155.455,155.51,411900000.0
2009-08-21 21:35:00,155.51,155.52,155.47,155.51,648700000.0
2009-08-21 21:40:00,155.51,155.545,155.44,155.51,739900000.0
2009-08-21 21:45:00,155.51,155.555,155.48,155.53,617400000.0
2009-08-21 21:50:00,155.53,155.565,155.515,155.54,174200000.0
2009-08-21 21:55:00,155.545,155.545,155.43,155.485,414100000.0
2009-08-21 22:00:00,155.485,155.62,155.485,155.605,716100000.0
2009-08-21 22:05:00,155.605,155.615,155.535,155.585,369800000.0
2009-08-21 22:10:00,155.59,155.68,155.58,155.675,272700000.0
2009-08-21 22:15:00,155.675,155.71,155.635,155.675,432400000.0
2009-08-21 22:20:00,155.685,155.7,155.62,155.63,132200000.0
2009-08-21 22:25:00,155.635,155.68,155.62,155.675,194500000.0
2009-08-21 22:30:00,155.68,155.775,155.66,155.735,528000000.0
2009-08-21 22:35:00,155.75,155.81,155.73,155.73,261800000.0
2009-08-21 22:40:00,155.72,155.77,155.675,155.7,389400000.0
2009-08-21 22:45:00,155.705,155.775,155.695,155.74,339400000.0
2009-08-21 22:50:00,155.73,155.74,155.68,155.7,357900000.0
2009-08-21 22:55:00,155.7,155.8,155.7,155.785,329200000.0
2009-08-23 23:00:00,155.713,155.78,155.645,155.67,118100000.0
2009-08-23 23:05:00,155.66,155.695,155.58,155.58,66200000.0
2009-08-23 23:10:00,155.575,155.66,155.51,155.625,76400000.0
2009-08-23 23:15:00,155.565,155.655,155.565,155.645,55300000.0
2009-08-23 23:20:00,155.64,155.83,155.555,155.645,94900000.0
2009-08-23 23:25:00,155.745,155.805,155.66,155.765,76000000.0
2009-08-23 23:30:00,155.755,155.84,155.755,155.805,102600000.0
2009-08-23 23:35:00,155.8,155.8,155.763,155.8,72300000.0
2009-08-23 23:40:00,155.785,155.79,155.75,155.755,35600000.0
2009-08-23 23:45:00,155.745,155.755,155.715,155.74,39000000.0
2009-08-23 23:50:00,155.74,155.765,155.725,155.73,69800000.0
2009-08-23 23:55:00,155.725,155.745,155.666,155.745,203100000.0
2009-08-24 00:00:00,155.755,155.78,155.73,155.77,91600000.0
2009-08-24 00:05:00,155.76,155.86,155.75,155.84,204600000.0
2009-08-24 00:10:00,155.835,155.945,155.835,155.91,292400000.0
2009-08-24 00:15:00,155.925,155.99,155.91,155.99,163200000.0
2009-08-24 00:20:00,155.995,156.025,155.955,155.955,126500000.0
2009-08-24 00:25:00,155.965,156.045,155.93,156.035,193300000.0
2009-08-24 00:30:00,156.05,156.215,156.035,156.16,327400000.0
2009-08-24 00:35:00,156.16,156.28,156.15,156.23,330900000.0
2009-08-24 00:40:00,156.215,156.25,156.175,156.195,167900000.0
2009-08-24 00:45:00,156.195,156.195,156.04,156.05,281800000.0
2009-08-24 00:50:00,156.05,156.13,156.015,156.07,258400000.0
2009-08-24 00:55:00,156.075,156.085,155.98,155.985,178800000.0
2009-08-24 01:00:00,155.985,156.075,155.965,155.965,189900000.0
2009-08-24 01:05:00,155.97,156.06,155.97,156.0,370800000.0
2009-08-24 01:10:00,155.995,155.995,155.905,155.93,236200000.0
2009-08-24 01:15:00,155.93,155.995,155.885,155.995,341700000.0
2009-08-24 01:20:00,155.995,156.16,155.995,156.06,448300000.0
2009-08-24 01:25:00,156.06,156.16,156.035,156.145,257500000.0
2009-08-24 01:30:00,156.145,156.34,156.13,156.305,526500000.0
2009-08-24 01:35:00,156.305,156.315,156.21,156.25,342700000.0
2009-08-24 01:40:00,156.25,156.375,156.25,156.35,569700000.0
2009-08-24 01:45:00,156.35,156.35,156.175,156.235,330300000.0
2009-08-24 01:50:00,156.23,156.255,156.2,156.235,208300000.0
2009-08-24 01:55:00,156.235,156.26,156.135,156.165,211100000.0
2009-08-24 02:00:00,156.16,156.225,156.115,156.19,276300000.0
2009-08-24 02:05:00,156.185,156.345,156.135,156.265,400800000.0
2009-08-24 02:10:00,156.26,156.44,156.22,156.35,363800000.0
2009-08-24 02:15:00,156.35,156.375,156.215,156.305,461300000.0
2009-08-24 02:20:00,156.3,156.39,156.28,156.325,463700000.0
2009-08-24 02:25:00,156.33,156.34,156.23,156.235,324400000.0
2009-08-24 02:30:00,156.225,156.355,156.215,156.27,339600000.0
2009-08-24 02:35:00,156.255,156.465,156.255,156.4,659700000.0
2009-08-24 02:40:00,156.4,156.49,156.37,156.49,737600000.0
2009-08-24 02:45:00,156.49,156.58,156.415,156.56,455900000.0
2009-08-24 02:50:00,156.565,156.64,156.455,156.455,622500000.0
2009-08-24 02:55:00,156.47,156.535,156.425,156.5,709100000.0
2009-08-24 03:00:00,156.495,156.505,156.425,156.49,375700000.0
2009-08-24 03:05:00,156.5,156.55,156.415,156.46,398100000.0
2009-08-24 03:10:00,156.465,156.59,156.395,156.565,459100000.0
2009-08-24 03:15:00,156.575,156.725,156.575,156.65,578400000.0
2009-08-24 03:20:00,156.65,156.71,156.63,156.71,391200000.0
2009-08-24 03:25:00,156.7,156.73,156.645,156.645,428800000.0
2009-08-24 03:30:00,156.645,156.705,156.475,156.48,514600000.0
2009-08-24 03:35:00,156.475,156.48,156.395,156.45,564100000.0
2009-08-24 03:40:00,156.445,156.6,156.445,156.55,437100000.0
2009-08-24 03:45:00,156.55,156.58,156.475,156.575,406000000.0
2009-08-24 03:50:00,156.58,156.62,156.48,156.5,346300000.0
2009-08-24 03:55:00,156.5,156.525,156.445,156.5,443700000.0
2009-08-24 04:00:00,156.52,156.525,156.375,156.39,459000000.0
2009-08-24 04:05:00,156.355,156.405,156.265,156.4,384000000.0
2009-08-24 04:10:00,156.4,156.51,156.395,156.49,645300000.0
2009-08-24 04:15:00,156.5,156.54,156.485,156.51,383700000.0
2009-08-24 04:20:00,156.51,156.515,156.375,156.405,571700000.0
2009-08-24 04:25:00,156.41,156.515,156.39,156.515,424400000.0
2009-08-24 04:30:00,156.51,156.54,156.405,156.485,487300000.0
2009-08-24 04:35:00,156.49,156.49,156.455,156.48,282700000.0
2009-08-24 04:40:00,156.48,156.48,156.425,156.48,314600000.0
2009-08-24 04:45:00,156.485,156.715,156.465,156.71,499300000.0
2009-08-24 04:50:00,156.7,156.785,156.62,156.74,566200000.0
2009-08-24 04:55:00,156.745,156.755,156.595,156.64,462600000.0
2009-08-24 05:00:00,156.64,156.7,156.615,156.67,545800000.0
2009-08-24 05:05:00,156.67,156.67,156.61,156.63,373100000.0
2009-08-24 05:10:00,156.62,156.68,156.595,156.67,302500000.0
2009-08-24 05:15:00,156.67,156.715,156.65,156.68,475200000.0
2009-08-24 05:20:00,156.685,156.71,156.56,156.62,556400000.0
2009-08-24 05:25:00,156.61,156.655,156.61,156.635,219100000.0
2009-08-24 05:30:00,156.645,156.745,156.62,156.705,284700000.0
2009-08-24 05:35:00,156.695,156.695,156.655,156.685,121200000.0
2009-08-24 05:40:00,156.68,156.75,156.665,156.75,283600000.0
2009-08-24 05:45:00,156.745,156.82,156.725,156.795,342600000.0
2009-08-24 05:50:00,156.79,156.795,156.755,156.76,190600000.0
2009-08-24 05:55:00,156.755,156.795,156.715,156.74,325800000.0
2009-08-24 06:00:00,156.735,156.74,156.67,156.68,188600000.0
2009-08-24 06:05:00,156.675,156.68,156.61,156.615,208700000.0
2009-08-24 06:10:00,156.605,156.65,156.545,156.64,412400000.0
2009-08-24 06:15:00,156.625,156.67,156.595,156.635,222600000.0
2009-08-24 06:20:00,156.64,156.64,156.615,156.63,150400000.0
2009-08-24 06:25:00,156.64,156.66,156.595,156.615,274500000.0
2009-08-24 06:30:00,156.615,156.635,156.575,156.61,256400000.0
2009-08-24 06:35:00,156.605,156.615,156.55,156.59,243500000.0
2009-08-24 06:40:00,156.59,156.6,156.545,156.6,327300000.0
2009-08-24 06:45:00,156.6,156.625,156.48,156.49,401700000.0
2009-08-24 06:50:00,156.49,156.53,156.46,156.51,242500000.0
2009-08-24 06:55:00,156.51,156.57,156.48,156.52,351900000.0
2009-08-24 07:00:00,156.525,156.63,156.505,156.62,572300000.0
2009-08-24 07:05:00,156.62,156.65,156.555,156.595,237700000.0
2009-08-24 07:10:00,156.6,156.66,156.595,156.635,332400000.0
2009-08-24 07:15:00,156.645,156.65,156.565,156.58,441400000.0
2009-08-24 07:20:00,156.58,156.585,156.455,156.475,346500000.0
2009-08-24 07:25:00,156.475,156.575,156.425,156.435,442500000.0
2009-08-24 07:30:00,156.435,156.45,156.32,156.425,420300000.0
2009-08-24 07:35:00,156.425,156.485,156.365,156.39,326900000.0
2009-08-24 07:40:00,156.39,156.57,156.39,156.545,471600000.0
2009-08-24 07:45:00,156.545,156.61,156.515,156.515,463400000.0
2009-08-24 07:50:00,156.52,156.575,156.52,156.565,583300000.0
2009-08-24 07:55:00,156.565,156.565,156.35,156.485,965700000.0
2009-08-24 08:00:00,156.47,156.525,156.385,156.43,540900000.0
2009-08-24 08:05:00,156.42,156.475,156.145,156.165,856600000.0
2009-08-24 08:10:00,156.17,156.23,156.075,156.215,713800000.0
2009-08-24 08:15:00,156.215,156.23,156.105,156.105,732900000.0
2009-08-24 08:20:00,156.105,156.31,156.095,156.295,608000000.0
2009-08-24 08:25:00,156.285,156.345,156.225,156.3,711900000.0
2009-08-24 08:30:00,156.3,156.54,156.26,156.495,983900000.0
2009-08-24 08:35:00,156.495,156.505,156.395,156.44,576900000.0
2009-08-24 08:40:00,156.42,156.425,156.305,156.305,780000000.0
2009-08-24 08:45:00,156.32,156.37,156.14,156.205,1355400000.0
2009-08-24 08:50:00,156.21,156.225,155.99,155.99,1286700001.0
2009-08-24 08:55:00,155.985,156.025,155.82,155.865,1152900000.0
2009-08-24 09:00:00,155.865,155.94,155.72,155.845,1180700000.0
2009-08-24 09:05:00,155.84,156.065,155.805,156.06,907400000.0
2009-08-24 09:10:00,156.06,156.06,155.9,156.005,1095400000.0
2009-08-24 09:15:00,156.005,156.175,156.0,156.165,1139700000.0
2009-08-24 09:20:00,156.16,156.19,156.065,156.145,1279300000.0
2009-08-24 09:25:00,156.145,156.38,156.145,156.18,1201300000.0
2009-08-24 09:30:00,156.18,156.545,156.18,156.47,1148100000.0
2009-08-24 09:35:00,156.47,156.5,156.36,156.39,1227400000.0
2009-08-24 09:40:00,156.39,156.53,156.345,156.36,1106200000.0
2009-08-24 09:45:00,156.345,156.475,156.345,156.415,696900000.0
2009-08-24 09:50:00,156.415,156.465,156.34,156.34,932900000.0
2009-08-24 09:55:00,156.345,156.43,156.335,156.405,828000000.0
2009-08-24 10:00:00,156.405,156.495,156.285,156.285,1147300000.0
2009-08-24 10:05:00,156.295,156.39,156.28,156.35,956700000.0
2009-08-24 10:10:00,156.355,156.595,156.335,156.595,883800000.0
2009-08-24 10:15:00,156.595,156.655,156.5,156.61,651600000.0
2009-08-24 10:20:00,156.615,156.615,156.415,156.455,584300000.0
2009-08-24 10:25:00,156.455,156.46,156.205,156.245,817800000.0
2009-08-24 10:30:00,156.23,156.28,156.17,156.21,576100000.0
2009-08-24 10:35:00,156.205,156.265,156.075,156.09,637100000.0
2009-08-24 10:40:00,156.09,156.15,156.065,156.12,456200000.0
2009-08-24 10:45:00,156.115,156.165,156.085,156.14,619300000.0
2009-08-24 10:50:00,156.14,156.33,156.115,156.265,934700000.0
2009-08-24 10:55:00,156.28,156.405,156.24,156.32,643000000.0
2009-08-24 11:00:00,156.32,156.445,156.27,156.27,758400000.0
2009-08-24 11:05:00,156.265,156.36,156.185,156.19,583600000.0
2009-08-24 11:10:00,156.185,156.35,156.185,156.345,604700000.0
2009-08-24 11:15:00,156.335,156.475,156.315,156.35,658600000.0
2009-08-24 11:20:00,156.37,156.39,156.325,156.385,795900000.0
2009-08-24 11:25:00,156.385,156.435,156.36,156.385,497500000.0
2009-08-24 11:30:00,156.385,156.55,156.355,156.49,981100000.0
2009-08-24 11:35:00,156.49,156.66,156.485,156.575,853500000.0
2009-08-24 11:40:00,156.59,156.61,156.45,156.59,906200000.0
2009-08-24 11:45:00,156.59,156.64,156.535,156.63,396500000.0
2009-08-24 11:50:00,156.63,156.63,156.475,156.55,614500000.0
2009-08-24 11:55:00,156.55,156.66,156.515,156.66,618600000.0
2009-08-24 12:00:00,156.635,156.64,156.5,156.53,661900000.0
2009-08-24 12:05:00,156.535,156.55,156.44,156.48,592800000.0
2009-08-24 12:10:00,156.475,156.595,156.405,156.57,494700000.0
2009-08-24 12:15:00,156.565,156.57,156.465,156.505,401000000.0
2009-08-24 12:20:00,156.495,156.555,156.455,156.495,553900000.0
2009-08-24 12:25:00,156.495,156.545,156.49,156.5,466400000.0
2009-08-24 12:30:00,156.5,156.57,156.495,156.55,270600000.0
2009-08-24 12:35:00,156.545,156.61,156.525,156.565,510800000.0
2009-08-24 12:40:00,156.565,156.62,156.52,156.605,666700000.0
2009-08-24 12:45:00,156.61,156.61,156.495,156.565,559100000.0
2009-08-24 12:50:00,156.56,156.575,156.48,156.525,508700000.0
2009-08-24 12:55:00,156.53,156.56,156.48,156.48,494300000.0
2009-08-24 13:00:00,156.48,156.5,156.375,156.375,539200000.0
2009-08-24 13:05:00,156.375,156.395,156.29,156.37,513500000.0
2009-08-24 13:10:00,156.37,156.415,156.3,156.41,516000000.0
2009-08-24 13:15:00,156.4,156.42,156.315,156.35,758100000.0
2009-08-24 13:20:00,156.365,156.435,156.325,156.37,536400000.0
2009-08-24 13:25:00,156.37,156.55,156.37,156.395,1478500000.0
2009-08-24 13:30:00,156.395,156.425,156.37,156.38,439600000.0
2009-08-24 13:35:00,156.385,156.43,156.35,156.405,464900000.0
2009-08-24 13:40:00,156.395,156.4,156.26,156.295,668100000.0
2009-08-24 13:45:00,156.3,156.345,156.26,156.345,622300000.0
2009-08-24 13:50:00,156.345,156.35,156.215,156.225,579100000.0
2009-08-24 13:55:00,156.23,156.26,156.14,156.185,574200000.0
2009-08-24 14:00:00,156.18,156.19,155.91,155.98,889800000.0
2009-08-24 14:05:00,155.98,156.06,155.96,156.05,576800000.0
2009-08-24 14:10:00,156.05,156.175,156.02,156.12,710300000.0
2009-08-24 14:15:00,156.125,156.16,155.96,156.155,726400000.0
2009-08-24 14:20:00,156.16,156.16,156.0,156.095,619400000.0
2009-08-24 14:25:00,156.08,156.18,156.045,156.165,414000000.0
2009-08-24 14:30:00,156.16,156.35,156.155,156.31,760400000.0
2009-08-24 14:35:00,156.31,156.345,156.26,156.3,805800000.0
2009-08-24 14:40:00,156.3,156.41,156.23,156.34,1081500000.0
2009-08-24 14:45:00,156.34,156.405,156.305,156.315,774500000.0
2009-08-24 14:50:00,156.31,156.4,156.265,156.295,846900000.0
2009-08-24 14:55:00,156.285,156.36,156.23,156.305,708200000.0
2009-08-24 15:00:00,156.305,156.36,156.265,156.27,598300000.0
2009-08-24 15:05:00,156.275,156.33,156.255,156.32,816700000.0
2009-08-24 15:10:00,156.31,156.445,156.285,156.395,1053800000.0
2009-08-24 15:15:00,156.395,156.4,156.145,156.145,912400000.0
2009-08-24 15:20:00,156.16,156.18,156.08,156.145,803200000.0
2009-08-24 15:25:00,156.145,156.22,156.125,156.205,652500000.0
2009-08-24 15:30:00,156.205,156.35,156.105,156.29,883300000.0
2009-08-24 15:35:00,156.285,156.33,156.165,156.29,1123600000.0
2009-08-24 15:40:00,156.29,156.295,156.18,156.225,1292000000.0
2009-08-24 15:45:00,156.235,156.33,156.07,156.085,1147600000.0
2009-08-24 15:50:00,156.085,156.18,156.04,156.085,1010400000.0
2009-08-24 15:55:00,156.085,156.135,156.005,156.115,975600000.0
2009-08-24 16:00:00,156.105,156.19,155.935,155.955,959100000.0
2009-08-24 16:05:00,155.955,155.96,155.725,155.8,1047200000.0
2009-08-24 16:10:00,155.81,155.915,155.73,155.73,1014300000.0
2009-08-24 16:15:00,155.73,155.875,155.73,155.815,880200000.0
2009-08-24 16:20:00,155.81,155.87,155.76,155.855,683100000.0
2009-08-24 16:25:00,155.86,155.915,155.805,155.85,956600000.0
2009-08-24 16:30:00,155.85,155.865,155.705,155.775,752800000.0
2009-08-24 16:35:00,155.78,155.815,155.61,155.615,985600000.0
2009-08-24 16:40:00,155.62,155.65,155.54,155.555,935200000.0
2009-08-24 16:45:00,155.555,155.77,155.555,155.63,847400000.0
2009-08-24 16:50:00,155.625,155.705,155.6,155.66,876800000.0
2009-08-24 16:55:00,155.665,155.725,155.63,155.7,1040000000.0
2009-08-24 17:00:00,155.7,155.745,155.655,155.725,1003300000.0
2009-08-24 17:05:00,155.725,155.86,155.725,155.755,821200000.0
2009-08-24 17:10:00,155.755,155.755,155.54,155.585,1162300000.0
2009-08-24 17:15:00,155.58,155.58,155.46,155.48,1254700000.0
2009-08-24 17:20:00,155.48,155.495,155.315,155.355,779000000.0
2009-08-24 17:25:00,155.355,155.405,155.26,155.27,1095700001.0
2009-08-24 17:30:00,155.265,155.275,155.06,155.14,958900000.0
2009-08-24 17:35:00,155.14,155.145,154.96,154.995,652300000.0
2009-08-24 17:40:00,155.0,155.255,154.985,155.225,545700000.0
2009-08-24 17:45:00,155.225,155.23,154.995,155.04,832900000.0
2009-08-24 17:50:00,155.045,155.15,154.995,155.15,469000000.0
2009-08-24 17:55:00,155.15,155.16,155.015,155.07,456500000.0
2009-08-24 18:00:00,155.07,155.09,154.97,155.085,468200000.0
2009-08-24 18:05:00,155.085,155.145,155.03,155.09,522100000.0
2009-08-24 18:10:00,155.09,155.195,155.085,155.195,437000000.0
2009-08-24 18:15:00,155.2,155.36,155.2,155.285,432700000.0
2009-08-24 18:20:00,155.285,155.315,155.18,155.295,352700000.0
2009-08-24 18:25:00,155.305,155.38,155.27,155.27,351300000.0
2009-08-24 18:30:00,155.27,155.325,155.22,155.285,285400000.0
2009-08-24 18:35:00,155.29,155.315,155.215,155.225,365400000.0
2009-08-24 18:40:00,155.225,155.405,155.215,155.375,458400000.0
2009-08-24 18:45:00,155.375,155.385,155.33,155.33,340600000.0
2009-08-24 18:50:00,155.34,155.345,155.225,155.3,367200000.0
2009-08-24 18:55:00,155.305,155.335,155.215,155.23,369700000.0
2009-08-24 19:00:00,155.22,155.22,155.1,155.145,415100000.0
2009-08-24 19:05:00,155.145,155.165,154.935,154.99,410200000.0
2009-08-24 19:10:00,154.99,155.09,154.895,154.915,590050000.0
2009-08-24 19:15:00,154.915,155.0,154.875,154.995,589300000.0
2009-08-24 19:20:00,154.995,155.005,154.86,154.9,412300000.0
2009-08-24 19:25:00,154.9,155.005,154.835,154.895,642800000.0
2009-08-24 19:30:00,154.895,154.91,154.82,154.845,494300000.0
2009-08-24 19:35:00,154.845,155.06,154.83,155.06,528400000.0
2009-08-24 19:40:00,155.06,155.1,154.955,155.01,480400000.0
2009-08-24 19:45:00,155.01,155.045,154.94,154.96,484800000.0
2009-08-24 19:50:00,154.965,154.99,154.925,154.96,365300000.0
2009-08-24 19:55:00,154.955,154.965,154.855,154.885,337500000.0
2009-08-24 20:00:00,154.9,154.97,154.9,154.94,524800000.0
2009-08-24 20:05:00,154.94,155.04,154.935,155.01,501000000.0
2009-08-24 20:10:00,155.01,155.085,154.93,155.065,328200000.0
2009-08-24 20:15:00,155.065,155.13,155.065,155.12,195800000.0
2009-08-24 20:20:00,155.135,155.14,155.09,155.095,231600000.0
2009-08-24 20:25:00,155.095,155.095,155.04,155.055,344300000.0
2009-08-24 20:30:00,155.055,155.08,154.985,154.995,296500000.0
2009-08-24 20:35:00,154.995,155.01,154.95,155.0,294800000.0
2009-08-24 20:40:00,155.0,155.005,154.925,154.965,328100000.0
2009-08-24 20:45:00,154.96,154.985,154.955,154.98,245300000.0
2009-08-24 20:50:00,154.975,155.015,154.97,154.98,376900000.0
2009-08-24 20:55:00,154.98,155.025,154.945,154.985,413400000.0
2009-08-24 21:00:00,154.985,155.015,154.955,154.975,279000000.0
2009-08-24 21:05:00,154.975,154.985,154.93,154.935,543000000.0
2009-08-24 21:10:00,154.935,154.975,154.895,154.965,397200000.0
2009-08-24 21:15:00,154.965,155.01,154.94,154.955,379000000.0
2009-08-24 21:20:00,154.955,154.97,154.925,154.96,361400000.0
2009-08-24 21:25:00,154.975,155.075,154.975,155.02,327800000.0
2009-08-24 21:30:00,155.015,155.165,154.97,155.165,747600000.0
2009-08-24 21:35:00,155.165,155.185,155.03,155.04,416200000.0
2009-08-24 21:40:00,155.045,155.06,154.915,155.0,457100000.0
2009-08-24 21:45:00,155.0,155.1,154.945,155.085,473500000.0
2009-08-24 21:50:00,155.08,155.175,155.075,155.095,631400000.0
2009-08-24 21:55:00,155.09,155.135,155.065,155.12,502700000.0
2009-08-24 22:00:00,155.12,155.2,155.09,155.095,473900000.0
2009-08-24 22:05:00,155.095,155.14,155.09,155.095,248000000.0
2009-08-24 22:10:00,155.09,155.135,155.06,155.105,306400000.0
2009-08-24 22:15:00,155.105,155.15,155.08,155.11,280600000.0
2009-08-24 22:20:00,155.105,155.155,155.095,155.135,294200000.0
2009-08-24 22:25:00,155.135,155.175,155.125,155.165,155800000.0
2009-08-24 22:30:00,155.15,155.18,155.15,155.18,79900000.0
2009-08-24 22:35:00,155.18,155.19,155.17,155.19,104800000.0
2009-08-24 22:40:00,155.19,155.215,155.165,155.215,163500000.0
2009-08-24 22:45:00,155.215,155.29,155.19,155.23,316400000.0
2009-08-24 22:50:00,155.22,155.25,155.2,155.225,233000000.0
2009-08-24 22:55:00,155.235,155.24,155.18,155.2,513900000.0
2009-08-24 23:00:00,155.215,155.235,155.185,155.22,89600000.0
2009-08-24 23:05:00,155.22,155.305,155.22,155.23,74500000.0
2009-08-24 23:10:00,155.23,155.24,155.17,155.19,100500000.0
2009-08-24 23:15:00,155.19,155.19,155.09,155.175,181400000.0
2009-08-24 23:20:00,155.175,155.195,155.135,155.18,170900000.0
2009-08-24 23:25:00,155.18,155.265,155.18,155.195,151900000.0
2009-08-24 23:30:00,155.195,155.21,155.09,155.115,105200000.0
2009-08-24 23:35:00,155.11,155.12,155.03,155.09,166100000.0
2009-08-24 23:40:00,155.1,155.115,155.065,155.095,113000000.0
2009-08-24 23:45:00,155.105,155.14,155.08,155.09,164100000.0
2009-08-24 23:50:00,155.095,155.13,155.095,155.1,95800000.0
2009-08-24 23:55:00,155.085,155.14,155.043,155.115,305900000.0
2009-08-25 00:00:00,155.115,155.115,155.075,155.11,158800000.0
2009-08-25 00:05:00,155.11,155.185,155.11,155.185,139500000.0
2009-08-25 00:10:00,155.185,155.235,155.18,155.2,132400000.0
2009-08-25 00:15:00,155.2,155.275,155.19,155.19,135400000.0
2009-08-25 00:20:00,155.205,155.235,155.115,155.165,652800000.0
2009-08-25 00:25:00,155.15,155.17,155.085,155.14,422300000.0
2009-08-25 00:30:00,155.135,155.15,155.025,155.08,736900000.0
2009-08-25 00:35:00,155.085,155.105,155.05,155.075,367600000.0
2009-08-25 00:40:00,155.055,155.055,154.95,154.985,402000000.0
2009-08-25 00:45:00,154.985,155.01,154.975,154.99,353200000.0
2009-08-25 00:50:00,155.0,155.035,154.95,154.955,474900000.0
2009-08-25 00:55:00,154.965,154.975,154.91,154.93,307600000.0
2009-08-25 01:00:00,154.92,155.015,154.905,154.985,506400000.0
2009-08-25 01:05:00,154.985,155.01,154.95,154.95,171800000.0
2009-08-25 01:10:00,154.915,154.955,154.885,154.89,225100000.0
2009-08-25 01:15:00,154.895,154.91,154.765,154.82,357400000.0
2009-08-25 01:20:00,154.82,155.055,154.815,154.985,491200000.0
2009-08-25 01:25:00,154.98,155.015,154.93,154.93,352700000.0
2009-08-25 01:30:00,154.935,154.965,154.765,154.79,651900000.0
2009-08-25 01:35:00,154.79,154.835,154.765,154.83,616600000.0
2009-08-25 01:40:00,154.83,154.835,154.725,154.8,733000000.0
2009-08-25 01:45:00,154.8,154.95,154.755,154.895,560700000.0
2009-08-25 01:50:00,154.885,155.015,154.885,154.925,443600000.0
2009-08-25 01:55:00,154.93,154.93,154.81,154.86,794500000.0
2009-08-25 02:00:00,154.86,154.91,154.745,154.815,607000000.0
2009-08-25 02:05:00,154.815,154.87,154.695,154.73,831900000.0
2009-08-25 02:10:00,154.725,154.8,154.71,154.735,668100000.0
2009-08-25 02:15:00,154.735,154.935,154.725,154.9,931400000.0
2009-08-25 02:20:00,154.9,154.945,154.87,154.89,442400000.0
2009-08-25 02:25:00,154.88,154.89,154.765,154.78,648500000.0
2009-08-25 02:30:00,154.78,154.79,154.68,154.725,654600000.0
2009-08-25 02:35:00,154.725,154.735,154.6,154.675,511300000.0
2009-08-25 02:40:00,154.675,154.7,154.545,154.63,444800000.0
2009-08-25 02:45:00,154.64,154.64,154.48,154.52,797900000.0
2009-08-25 02:50:00,154.535,154.56,154.465,154.495,592300000.0
2009-08-25 02:55:00,154.495,154.52,154.345,154.4,1175200000.0
2009-08-25 03:00:00,154.39,154.55,154.39,154.425,943800000.0
2009-08-25 03:05:00,154.425,154.565,154.41,154.475,991700000.0
2009-08-25 03:10:00,154.47,154.565,154.465,154.49,855800000.0
2009-08-25 03:15:00,154.49,154.55,154.41,154.42,619800000.0
2009-08-25 03:20:00,154.425,154.61,154.35,154.505,878000000.0
2009-08-25 03:25:00,154.51,154.68,154.495,154.56,649900000.0
2009-08-25 03:30:00,154.56,154.56,154.38,154.475,890800000.0
2009-08-25 03:35:00,154.475,154.6,154.445,154.465,636800000.0
2009-08-25 03:40:00,154.465,154.505,154.4,154.485,863900000.0
2009-08-25 03:45:00,154.485,154.54,154.435,154.53,517000000.0
2009-08-25 03:50:00,154.53,154.53,154.4,154.405,571600000.0
2009-08-25 03:55:00,154.4,154.4,154.305,154.36,812000000.0
2009-08-25 04:00:00,154.36,154.405,154.305,154.34,999800000.0
2009-08-25 04:05:00,154.34,154.365,154.305,154.335,586100000.0
2009-08-25 04:10:00,154.335,154.41,154.31,154.38,542200000.0
2009-08-25 04:15:00,154.37,154.4,154.335,154.37,392900000.0
2009-08-25 04:20:00,154.37,154.385,154.18,154.25,726600000.0
2009-08-25 04:25:00,154.25,154.25,154.065,154.135,617200000.0
2009-08-25 04:30:00,154.135,154.15,153.985,154.0,600700000.0
2009-08-25 04:35:00,154.01,154.045,153.955,154.03,594800000.0
2009-08-25 04:40:00,154.04,154.1,153.985,154.07,738200000.0
2009-08-25 04:45:00,154.07,154.18,154.025,154.155,541800000.0
2009-08-25 04:50:00,154.155,154.165,153.985,154.0,609700000.0
2009-08-25 04:55:00,153.995,154.155,153.985,154.13,514200000.0
2009-08-25 05:00:00,154.125,154.295,154.115,154.245,689500000.0
2009-08-25 05:05:00,154.25,154.275,154.16,154.265,570600000.0
2009-08-25 05:10:00,154.265,154.285,154.175,154.18,873400000.0
2009-08-25 05:15:00,154.175,154.2,154.105,154.14,853790000.0
2009-08-25 05:20:00,154.135,154.14,153.955,154.01,560200000.0
2009-08-25 05:25:00,154.015,154.145,153.995,154.11,417300000.0
2009-08-25 05:30:00,154.1,154.195,154.02,154.16,695300000.0
2009-08-25 05:35:00,154.16,154.215,154.155,154.195,770300000.0
2009-08-25 05:40:00,154.195,154.24,154.125,154.145,644000000.0
2009-08-25 05:45:00,154.15,154.3,154.11,154.3,831500000.0
2009-08-25 05:50:00,154.3,154.365,154.25,154.265,532300000.0
2009-08-25 05:55:00,154.265,154.285,154.19,154.215,624100000.0
2009-08-25 06:00:00,154.21,154.29,154.205,154.25,545400000.0
2009-08-25 06:05:00,154.25,154.3,154.245,154.295,348400000.0
2009-08-25 06:10:00,154.295,154.36,154.25,154.31,525000000.0
2009-08-25 06:15:00,154.31,154.36,154.305,154.35,267200000.0
2009-08-25 06:20:00,154.35,154.57,154.33,154.515,507900000.0
2009-08-25 06:25:00,154.525,154.55,154.495,154.525,567700000.0
2009-08-25 06:30:00,154.525,154.545,154.46,154.53,726600000.0
2009-08-25 06:35:00,154.52,154.535,154.46,154.465,466100000.0
2009-08-25 06:40:00,154.475,154.49,154.45,154.45,141000000.0
2009-08-25 06:45:00,154.45,154.46,154.375,154.41,324200000.0
2009-08-25 06:50:00,154.405,154.465,154.405,154.435,321200000.0
2009-08-25 06:55:00,154.435,154.47,154.42,154.455,172600000.0
2009-08-25 07:00:00,154.455,154.53,154.33,154.395,544200000.0
2009-08-25 07:05:00,154.395,154.395,154.205,154.26,507000000.0
2009-08-25 07:10:00,154.27,154.29,154.1,154.12,530400000.0
2009-08-25 07:15:00,154.125,154.26,153.98,154.245,547700000.0
2009-08-25 07:20:00,154.24,154.31,154.155,154.17,399500000.0
2009-08-25 07:25:00,154.165,154.345,154.155,154.33,253400000.0
2009-08-25 07:30:00,154.32,154.32,154.175,154.175,569000000.0
2009-08-25 07:35:00,154.175,154.23,154.1,154.125,452700000.0
2009-08-25 07:40:00,154.11,154.175,154.05,154.135,630600000.0
2009-08-25 07:45:00,154.135,154.18,154.06,154.09,520600000.0
2009-08-25 07:50:00,154.085,154.095,153.97,153.975,459600000.0
2009-08-25 07:55:00,153.975,153.985,153.83,153.915,866400000.0
2009-08-25 08:00:00,153.92,153.975,153.635,153.705,827300000.0
2009-08-25 08:05:00,153.7,153.83,153.665,153.81,967100000.0
2009-08-25 08:10:00,153.815,153.89,153.645,153.85,865900000.0
2009-08-25 08:15:00,153.85,154.12,153.79,154.12,898200000.0
2009-08-25 08:20:00,154.12,154.24,153.96,153.965,841500000.0
2009-08-25 08:25:00,153.965,154.065,153.89,154.055,781200000.0
2009-08-25 08:30:00,154.055,154.195,154.05,154.195,692200000.0
2009-08-25 08:35:00,154.18,154.18,154.035,154.15,754600000.0
2009-08-25 08:40:00,154.15,154.24,154.085,154.085,703200000.0
2009-08-25 08:45:00,154.085,154.16,153.94,153.965,640600000.0
2009-08-25 08:50:00,153.96,154.04,153.76,153.84,1248100000.0
2009-08-25 08:55:00,153.84,153.925,153.685,153.88,1227000001.0
2009-08-25 09:00:00,153.895,154.0,153.835,153.97,1327300000.0
2009-08-25 09:05:00,153.97,154.115,153.88,153.985,1321700000.0
2009-08-25 09:10:00,153.98,153.995,153.83,153.915,957200000.0
2009-08-25 09:15:00,153.915,153.915,153.78,153.815,949400000.0
2009-08-25 09:20:00,153.82,154.065,153.82,153.995,1007300000.0
2009-08-25 09:25:00,153.995,154.185,153.99,154.18,934900000.0
2009-08-25 09:30:00,154.17,154.22,154.085,154.09,723100000.0
2009-08-25 09:35:00,154.08,154.105,153.955,154.045,714700000.0
2009-08-25 09:40:00,154.04,154.135,153.995,154.135,646000000.0
2009-08-25 09:45:00,154.135,154.2,154.085,154.145,853399998.0
2009-08-25 09:50:00,154.145,154.215,154.115,154.145,1352600001.0
2009-08-25 09:55:00,154.15,154.315,154.145,154.27,1088800000.0
2009-08-25 10:00:00,154.275,154.285,154.23,154.26,1018699998.0
2009-08-25 10:05:00,154.26,154.525,154.225,154.51,735000000.0
2009-08-25 10:10:00,154.485,154.625,154.485,154.485,761500000.0
2009-08-25 10:15:00,154.485,154.575,154.425,154.455,639500000.0
2009-08-25 10:20:00,154.455,154.46,154.4,154.435,540200000.0
2009-08-25 10:25:00,154.43,154.455,154.35,154.375,680900000.0
2009-08-25 10:30:00,154.375,154.47,154.375,154.4,546200000.0
2009-08-25 10:35:00,154.4,154.435,154.315,154.33,695400000.0
2009-08-25 10:40:00,154.335,154.365,154.24,154.285,608000000.0
2009-08-25 10:45:00,154.28,154.325,154.155,154.195,581000000.0
2009-08-25 10:50:00,154.195,154.305,154.17,154.275,595700000.0
2009-08-25 10:55:00,154.28,154.425,154.245,154.26,632000000.0
2009-08-25 11:00:00,154.26,154.4,154.26,154.395,626500000.0
2009-08-25 11:05:00,154.385,154.425,154.325,154.35,519600000.0
2009-08-25 11:10:00,154.345,154.43,154.255,154.27,638000000.0
2009-08-25 11:15:00,154.27,154.39,154.27,154.37,607400000.0
2009-08-25 11:20:00,154.38,154.39,154.315,154.34,570400000.0
2009-08-25 11:25:00,154.345,154.565,154.335,154.53,714800000.0
2009-08-25 11:30:00,154.53,154.555,154.46,154.51,497300000.0
2009-08-25 11:35:00,154.525,154.675,154.495,154.58,743100000.0
2009-08-25 11:40:00,154.58,154.68,154.58,154.595,430400000.0
2009-08-25 11:45:00,154.6,154.675,154.58,154.63,564300000.0
2009-08-25 11:50:00,154.64,154.66,154.365,154.375,857600000.0
2009-08-25 11:55:00,154.375,154.485,154.225,154.3,625900000.0
2009-08-25 12:00:00,154.3,154.4,154.3,154.375,326300000.0
2009-08-25 12:05:00,154.38,154.39,154.325,154.38,352200000.0
2009-08-25 12:10:00,154.385,154.42,154.305,154.325,364700000.0
2009-08-25 12:15:00,154.325,154.335,154.28,154.315,280700000.0
2009-08-25 12:20:00,154.305,154.335,154.12,154.13,416600000.0
2009-08-25 12:25:00,154.125,154.285,154.065,154.145,518700000.0
2009-08-25 12:30:00,154.15,154.16,153.985,154.03,477900000.0
2009-08-25 12:35:00,154.025,154.14,154.02,154.11,392900000.0
2009-08-25 12:40:00,154.11,154.2,154.085,154.175,335100000.0
2009-08-25 12:45:00,154.18,154.225,154.075,154.09,445300000.0
2009-08-25 12:50:00,154.09,154.18,154.055,154.065,495700000.0
2009-08-25 12:55:00,154.06,154.115,154.01,154.02,417500000.0
2009-08-25 13:00:00,154.02,154.085,154.005,154.08,341200000.0
2009-08-25 13:05:00,154.08,154.145,154.04,154.065,554600000.0
2009-08-25 13:10:00,154.07,154.19,154.015,154.16,452900000.0
2009-08-25 13:15:00,154.16,154.23,154.075,154.2,351300000.0
2009-08-25 13:20:00,154.205,154.405,154.205,154.325,814200000.0
2009-08-25 13:25:00,154.325,154.37,154.21,154.305,759200000.0
2009-08-25 13:30:00,154.305,154.315,154.095,154.155,668300000.0
2009-08-25 13:35:00,154.16,154.235,154.08,154.23,557700000.0
2009-08-25 13:40:00,154.23,154.29,154.145,154.18,791600000.0
2009-08-25 13:45:00,154.175,154.22,154.085,154.145,716000000.0
2009-08-25 13:50:00,154.145,154.145,154.005,154.1,681500000.0
2009-08-25 13:55:00,154.1,154.24,154.035,154.22,751800000.0
2009-08-25 14:00:00,154.22,154.39,154.185,154.36,662600000.0
2009-08-25 14:05:00,154.335,154.385,154.22,154.275,572900000.0
2009-08-25 14:10:00,154.275,154.59,154.245,154.51,755300000.0
2009-08-25 14:15:00,154.5,154.645,154.455,154.57,763000000.0
2009-08-25 14:20:00,154.56,154.68,154.52,154.54,834400000.0
2009-08-25 14:25:00,154.54,154.545,154.455,154.475,427000000.0
2009-08-25 14:30:00,154.455,154.485,154.375,154.425,602700000.0
2009-08-25 14:35:00,154.43,154.57,154.39,154.415,551100000.0
2009-08-25 14:40:00,154.41,154.605,154.41,154.48,656600000.0
2009-08-25 14:45:00,154.48,154.6,154.47,154.51,624300000.0
2009-08-25 14:50:00,154.51,154.59,154.475,154.545,513000000.0
2009-08-25 14:55:00,154.55,154.755,154.535,154.67,920500000.0
2009-08-25 15:00:00,154.705,155.25,154.705,154.875,1090800000.0
2009-08-25 15:05:00,154.88,154.995,154.795,154.96,848300000.0
2009-08-25 15:10:00,154.955,155.065,154.895,154.925,760100000.0
2009-08-25 15:15:00,154.915,154.985,154.7,154.76,763500000.0
2009-08-25 15:20:00,154.75,154.81,154.705,154.75,535500000.0
2009-08-25 15:25:00,154.75,154.79,154.69,154.725,496300000.0
2009-08-25 15:30:00,154.725,154.895,154.685,154.825,864100000.0
2009-08-25 15:35:00,154.815,154.835,154.595,154.69,1119500000.0
2009-08-25 15:40:00,154.695,154.925,154.69,154.905,988000000.0
2009-08-25 15:45:00,154.905,154.96,154.835,154.875,982800000.0
2009-08-25 15:50:00,154.88,155.0,154.88,154.99,887400000.0
2009-08-25 15:55:00,154.99,155.125,154.91,155.005,1146200000.0
2009-08-25 16:00:00,155.0,155.54,155.0,155.12,1485099996.0
2009-08-25 16:05:00,155.13,155.18,154.79,154.985,1095400000.0
2009-08-25 16:10:00,154.985,155.055,154.77,154.835,984600000.0
2009-08-25 16:15:00,154.835,154.925,154.445,154.495,902700000.0
2009-08-25 16:20:00,154.495,154.65,154.435,154.57,926300000.0
2009-08-25 16:25:00,154.585,154.685,154.385,154.385,948900000.0
2009-08-25 16:30:00,154.385,154.5,154.3,154.385,776800000.0
2009-08-25 16:35:00,154.395,154.64,154.39,154.575,705300000.0
2009-08-25 16:40:00,154.575,154.64,154.54,154.63,554800000.0
2009-08-25 16:45:00,154.63,154.655,154.54,154.575,618100000.0
2009-08-25 16:50:00,154.57,154.645,154.55,154.565,730800000.0
2009-08-25 16:55:00,154.565,154.595,154.465,154.48,700800000.0
2009-08-25 17:00:00,154.49,154.66,154.425,154.66,773500000.0
2009-08-25 17:05:00,154.66,154.66,154.51,154.555,639800000.0
2009-08-25 17:10:00,154.55,154.685,154.52,154.595,591500000.0
2009-08-25 17:15:00,154.59,154.64,154.515,154.53,442300000.0
2009-08-25 17:20:00,154.53,154.62,154.465,154.465,472100000.0
2009-08-25 17:25:00,154.465,154.505,154.38,154.395,511700000.0
2009-08-25 17:30:00,154.395,154.405,154.09,154.31,942500000.0
2009-08-25 17:35:00,154.31,154.355,154.18,154.335,611200000.0
2009-08-25 17:40:00,154.335,154.415,154.29,154.305,688600000.0
2009-08-25 17:45:00,154.31,154.345,154.225,154.28,423900000.0
2009-08-25 17:50:00,154.285,154.34,154.245,154.315,446500000.0
2009-08-25 17:55:00,154.31,154.355,154.26,154.335,656300000.0
2009-08-25 18:00:00,154.34,154.345,154.26,154.27,494300000.0
2009-08-25 18:05:00,154.28,154.3,154.185,154.3,519400000.0
2009-08-25 18:10:00,154.295,154.3,154.205,154.215,289900000.0
2009-08-25 18:15:00,154.22,154.3,154.19,154.225,460800000.0
2009-08-25 18:20:00,154.225,154.3,154.215,154.28,387700000.0
2009-08-25 18:25:00,154.285,154.47,154.285,154.465,518700000.0
2009-08-25 18:30:00,154.465,154.5,154.41,154.42,481200000.0
2009-08-25 18:35:00,154.42,154.43,154.355,154.36,378100000.0
2009-08-25 18:40:00,154.355,154.395,154.335,154.335,184600000.0
2009-08-25 18:45:00,154.335,154.335,154.27,154.32,527400000.0
2009-08-25 18:50:00,154.315,154.315,154.18,154.185,436300000.0
2009-08-25 18:55:00,154.185,154.185,154.03,154.07,698000000.0
2009-08-25 19:00:00,154.07,154.16,154.025,154.06,706700000.0
2009-08-25 19:05:00,154.07,154.115,154.025,154.1,438700000.0
2009-08-25 19:10:00,154.095,154.095,153.975,153.98,537600000.0
2009-08-25 19:15:00,153.98,154.005,153.88,153.945,724200000.0
2009-08-25 19:20:00,153.945,153.945,153.63,153.835,887100000.0
2009-08-25 19:25:00,153.835,153.86,153.715,153.795,565500000.0
2009-08-25 19:30:00,153.79,153.79,153.54,153.585,761500000.0
2009-08-25 19:35:00,153.575,153.705,153.525,153.68,685900000.0
2009-08-25 19:40:00,153.675,153.75,153.615,153.745,559900000.0
2009-08-25 19:45:00,153.74,153.74,153.675,153.69,283000000.0
2009-08-25 19:50:00,153.69,153.79,153.65,153.67,337700000.0
2009-08-25 19:55:00,153.655,153.67,153.52,153.565,605400000.0
2009-08-25 20:00:00,153.565,153.73,153.43,153.64,818000000.0
2009-08-25 20:05:00,153.645,153.685,153.63,153.63,342700000.0
2009-08-25 20:10:00,153.63,153.69,153.595,153.685,320200000.0
2009-08-25 20:15:00,153.685,153.89,153.685,153.87,346400000.0
2009-08-25 20:20:00,153.82,153.95,153.805,153.895,447700000.0
2009-08-25 20:25:00,153.895,153.91,153.805,153.815,371600000.0
2009-08-25 20:30:00,153.815,153.895,153.805,153.88,336400000.0
2009-08-25 20:35:00,153.875,153.9,153.735,153.79,703500000.0
2009-08-25 20:40:00,153.79,153.87,153.76,153.83,558000000.0
2009-08-25 20:45:00,153.835,153.88,153.79,153.87,439900000.0
2009-08-25 20:50:00,153.88,154.025,153.865,153.99,431300000.0
2009-08-25 20:55:00,153.99,154.0,153.87,153.97,348900000.0
2009-08-25 21:00:00,153.975,154.025,153.96,153.98,455400000.0
2009-08-25 21:05:00,153.98,154.01,153.935,153.97,461900000.0
2009-08-25 21:10:00,153.97,154.04,153.955,153.99,315000000.0
2009-08-25 21:15:00,153.99,153.995,153.925,153.95,577700000.0
2009-08-25 21:20:00,153.945,154.04,153.93,154.015,388300000.0
2009-08-25 21:25:00,154.015,154.03,153.93,153.945,423400000.0
2009-08-25 21:30:00,153.94,153.955,153.905,153.925,273000000.0
2009-08-25 21:35:00,153.93,153.99,153.915,153.985,397000000.0
2009-08-25 21:40:00,153.985,154.07,153.97,154.02,447300000.0
2009-08-25 21:45:00,154.025,154.03,153.93,153.93,388000000.0
2009-08-25 21:50:00,153.935,153.97,153.875,153.925,604700000.0
2009-08-25 21:55:00,153.925,153.965,153.92,153.965,285200000.0
2009-08-25 22:00:00,153.95,153.95,153.885,153.91,236800000.0
2009-08-25 22:05:00,153.91,153.945,153.9,153.9,117000000.0
2009-08-25 22:10:00,153.905,153.925,153.87,153.92,254500000.0
2009-08-25 22:15:00,153.92,153.96,153.905,153.92,154800000.0
2009-08-25 22:20:00,153.925,153.925,153.9,153.915,62700000.0
2009-08-25 22:25:00,153.925,153.95,153.91,153.94,111000000.0
2009-08-25 22:30:00,153.94,153.965,153.925,153.965,226800000.0
2009-08-25 22:35:00,153.965,153.98,153.945,153.97,190200000.0
2009-08-25 22:40:00,153.97,154.005,153.945,153.97,248400000.0
2009-08-25 22:45:00,153.96,154.005,153.92,153.94,316000000.0
2009-08-25 22:50:00,153.93,153.955,153.915,153.93,164400000.0
2009-08-25 22:55:00,153.945,153.965,153.895,153.965,495900000.0
2009-08-25 23:00:00,153.95,153.98,153.875,153.88,73000000.0
2009-08-25 23:05:00,153.88,153.9,153.835,153.9,117000000.0
2009-08-25 23:10:00,153.895,154.005,153.885,153.915,80900000.0
2009-08-25 23:15:00,153.915,153.925,153.86,153.89,206200000.0
2009-08-25 23:20:00,153.895,153.9,153.825,153.865,96500000.0
2009-08-25 23:25:00,153.865,153.885,153.86,153.88,155800000.0
2009-08-25 23:30:00,153.885,153.92,153.875,153.92,94600000.0
2009-08-25 23:35:00,153.915,153.95,153.88,153.915,192600000.0
2009-08-25 23:40:00,153.93,153.95,153.881,153.883,168800000.0
2009-08-25 23:45:00,153.925,153.98,153.905,153.94,116200000.0
2009-08-25 23:50:00,153.94,153.95,153.905,153.935,57000000.0
2009-08-25 23:55:00,153.93,153.97,153.925,153.943,202100000.0
2009-08-26 00:00:00,153.96,154.03,153.96,154.01,153900000.0
2009-08-26 00:05:00,154.01,154.035,154.0,154.005,199000000.0
2009-08-26 00:10:00,154.005,154.07,154.005,154.025,145500000.0
2009-08-26 00:15:00,154.025,154.09,154.015,154.09,118700000.0
2009-08-26 00:20:00,154.095,154.105,154.035,154.04,87600000.0
2009-08-26 00:25:00,154.04,154.08,154.035,154.065,52600000.0
2009-08-26 00:30:00,154.065,154.085,154.03,154.03,227500000.0
2009-08-26 00:35:00,154.03,154.035,153.985,154.01,177300000.0
2009-08-26 00:40:00,154.01,154.015,153.975,154.005,149600000.0
2009-08-26 00:45:00,154.005,154.005,153.915,153.925,280500000.0
2009-08-26 00:50:00,153.925,153.935,153.86,153.895,163800000.0
2009-08-26 00:55:00,153.895,153.935,153.855,153.91,173400000.0
2009-08-26 01:00:00,153.915,153.955,153.895,153.95,815400000.0
2009-08-26 01:05:00,153.95,153.99,153.94,153.945,672300000.0
2009-08-26 01:10:00,153.945,153.955,153.81,153.825,565300000.0
2009-08-26 01:15:00,153.83,153.835,153.72,153.735,282600000.0
2009-08-26 01:20:00,153.735,153.735,153.67,153.73,517100000.0
2009-08-26 01:25:00,153.725,153.755,153.71,153.735,282100000.0
2009-08-26 01:30:00,153.735,153.77,153.62,153.63,354700000.0
2009-08-26 01:35:00,153.63,153.64,153.555,153.57,450000000.0
2009-08-26 01:40:00,153.57,153.57,153.38,153.39,408000000.0
2009-08-26 01:45:00,153.395,153.575,153.395,153.54,493400000.0
2009-08-26 01:50:00,153.535,153.535,153.2,153.215,742400000.0
2009-08-26 01:55:00,153.21,153.24,153.095,153.24,697000000.0
2009-08-26 02:00:00,153.245,153.435,153.24,153.36,864500000.0
2009-08-26 02:05:00,153.345,153.395,153.245,153.37,742800000.0
2009-08-26 02:10:00,153.37,153.52,153.295,153.515,571000000.0
2009-08-26 02:15:00,153.525,153.6,153.515,153.545,619100000.0
2009-08-26 02:20:00,153.55,153.615,153.525,153.53,502300000.0
2009-08-26 02:25:00,153.53,153.53,153.35,153.355,544000000.0
2009-08-26 02:30:00,153.355,153.415,153.335,153.385,499700000.0
2009-08-26 02:35:00,153.385,153.485,153.385,153.44,518400000.0
2009-08-26 02:40:00,153.44,153.49,153.395,153.445,314000000.0
2009-08-26 02:45:00,153.445,153.465,153.325,153.395,522700000.0
2009-08-26 02:50:00,153.395,153.55,153.395,153.505,427700000.0
2009-08-26 02:55:00,153.505,153.515,153.43,153.46,546100000.0
2009-08-26 03:00:00,153.46,153.48,153.41,153.43,334600000.0
2009-08-26 03:05:00,153.44,153.485,153.405,153.415,372000000.0
2009-08-26 03:10:00,153.415,153.505,153.415,153.45,283600000.0
2009-08-26 03:15:00,153.45,153.465,153.335,153.365,283200000.0
2009-08-26 03:20:00,153.355,153.425,153.345,153.365,330500000.0
2009-08-26 03:25:00,153.365,153.385,153.17,153.2,1145800000.0
2009-08-26 03:30:00,153.205,153.24,153.12,153.24,761800000.0
2009-08-26 03:35:00,153.24,153.3,153.17,153.205,690200000.0
2009-08-26 03:40:00,153.205,153.29,153.155,153.29,490000000.0
2009-08-26 03:45:00,153.265,153.425,153.265,153.36,887100000.0
2009-08-26 03:50:00,153.36,153.44,153.36,153.43,417100000.0
2009-08-26 03:55:00,153.435,153.47,153.32,153.33,756700000.0
2009-08-26 04:00:00,153.33,153.465,153.31,153.445,593800000.0
2009-08-26 04:05:00,153.445,153.555,153.44,153.48,868200000.0
2009-08-26 04:10:00,153.47,153.5,153.39,153.49,1107000000.0
2009-08-26 04:15:00,153.49,153.515,153.395,153.4,481500000.0
2009-08-26 04:20:00,153.405,153.495,153.39,153.44,1024300000.0
2009-08-26 04:25:00,153.44,153.445,153.325,153.335,671200000.0
2009-08-26 04:30:00,153.33,153.46,153.3,153.415,594600000.0
2009-08-26 04:35:00,153.41,153.445,153.37,153.395,1054700000.0
2009-08-26 04:40:00,153.39,153.44,153.36,153.37,768200000.0
2009-08-26 04:45:00,153.37,153.38,153.31,153.32,458900000.0
2009-08-26 04:50:00,153.32,153.59,153.32,153.59,693800000.0
2009-08-26 04:55:00,153.59,153.655,153.54,153.64,623700000.0
2009-08-26 05:00:00,153.64,153.64,153.55,153.59,736000000.0
2009-08-26 05:05:00,153.595,153.595,153.52,153.575,455200000.0
2009-08-26 05:10:00,153.575,153.67,153.505,153.57,689600000.0
2009-08-26 05:15:00,153.57,153.615,153.55,153.55,240000000.0
2009-08-26 05:20:00,153.55,153.595,153.54,153.57,395500000.0
2009-08-26 05:25:00,153.57,153.615,153.54,153.585,334700000.0
2009-08-26 05:30:00,153.585,153.645,153.575,153.635,349600000.0
2009-08-26 05:35:00,153.635,153.7,153.62,153.695,418600000.0
2009-08-26 05:40:00,153.695,153.7,153.635,153.685,464400000.0
2009-08-26 05:45:00,153.68,153.795,153.66,153.795,512400000.0
2009-08-26 05:50:00,153.8,153.88,153.785,153.805,572300000.0
2009-08-26 05:55:00,153.805,153.845,153.745,153.795,570900000.0
2009-08-26 06:00:00,153.8,153.84,153.785,153.805,448500000.0
2009-08-26 06:05:00,153.805,153.845,153.765,153.79,536600000.0
2009-08-26 06:10:00,153.79,153.79,153.67,153.69,443000000.0
2009-08-26 06:15:00,153.695,153.78,153.69,153.75,196800000.0
2009-08-26 06:20:00,153.75,153.81,153.75,153.78,243200000.0
2009-08-26 06:25:00,153.775,153.815,153.725,153.775,406600000.0
2009-08-26 06:30:00,153.775,153.805,153.745,153.77,440100000.0
2009-08-26 06:35:00,153.76,153.78,153.725,153.76,288000000.0
2009-08-26 06:40:00,153.755,153.765,153.715,153.725,240700000.0
2009-08-26 06:45:00,153.725,153.75,153.7,153.71,447500000.0
2009-08-26 06:50:00,153.71,153.78,153.69,153.745,473200000.0
2009-08-26 06:55:00,153.735,153.765,153.695,153.7,356400000.0
2009-08-26 07:00:00,153.7,153.795,153.69,153.76,427600000.0
2009-08-26 07:05:00,153.765,153.795,153.655,153.69,416100000.0
2009-08-26 07:10:00,153.685,153.74,153.645,153.705,454400000.0
2009-08-26 07:15:00,153.71,153.785,153.69,153.775,433000000.0
2009-08-26 07:20:00,153.775,153.81,153.735,153.8,199500000.0
2009-08-26 07:25:00,153.8,153.87,153.775,153.82,646000000.0
2009-08-26 07:30:00,153.815,153.985,153.795,153.985,527100000.0
2009-08-26 07:35:00,153.98,154.025,153.91,154.0,545000000.0
2009-08-26 07:40:00,153.995,154.05,153.96,154.04,430600000.0
2009-08-26 07:45:00,154.04,154.07,153.97,154.04,484700000.0
2009-08-26 07:50:00,154.03,154.045,153.965,154.045,596500000.0
2009-08-26 07:55:00,154.035,154.08,153.975,154.075,572800000.0
2009-08-26 08:00:00,154.07,154.115,153.855,153.885,853400000.0
2009-08-26 08:05:00,153.885,153.91,153.76,153.905,831700000.0
2009-08-26 08:10:00,153.905,154.085,153.9,153.96,671800000.0
2009-08-26 08:15:00,153.96,154.0,153.87,153.91,717900000.0
2009-08-26 08:20:00,153.91,153.975,153.885,153.905,700700000.0
2009-08-26 08:25:00,153.9,153.925,153.78,153.785,591500000.0
2009-08-26 08:30:00,153.79,153.82,153.72,153.745,531800000.0
2009-08-26 08:35:00,153.755,153.805,153.595,153.61,594200000.0
2009-08-26 08:40:00,153.6,153.685,153.455,153.47,746100000.0
2009-08-26 08:45:00,153.46,153.525,153.315,153.405,755300000.0
2009-08-26 08:50:00,153.405,153.48,153.33,153.33,1005000000.0
2009-08-26 08:55:00,153.33,153.47,153.33,153.39,588100000.0
2009-08-26 09:00:00,153.385,153.43,153.285,153.4,753800000.0
2009-08-26 09:05:00,153.405,153.555,153.37,153.505,701700000.0
2009-08-26 09:10:00,153.49,153.67,153.425,153.665,697900000.0
2009-08-26 09:15:00,153.665,153.765,153.61,153.645,719600000.0
2009-08-26 09:20:00,153.65,153.885,153.57,153.825,829000000.0
2009-08-26 09:25:00,153.835,153.845,153.71,153.805,792100000.0
2009-08-26 09:30:00,153.805,153.875,153.745,153.82,785900000.0
2009-08-26 09:35:00,153.82,153.835,153.725,153.805,805500000.0
2009-08-26 09:40:00,153.81,153.905,153.78,153.85,461700000.0
2009-08-26 09:45:00,153.845,153.905,153.785,153.85,582000000.0
2009-08-26 09:50:00,153.85,153.93,153.845,153.88,677100000.0
2009-08-26 09:55:00,153.88,153.905,153.735,153.765,764000000.0
2009-08-26 10:00:00,153.76,153.95,153.64,153.735,1242200000.0
2009-08-26 10:05:00,153.735,153.735,153.35,153.4,989700000.0
2009-08-26 10:10:00,153.4,153.57,153.3,153.44,950300000.0
2009-08-26 10:15:00,153.44,153.515,153.335,153.46,839300000.0
2009-08-26 10:20:00,153.455,153.455,153.265,153.3,964900000.0
2009-08-26 10:25:00,153.3,153.43,153.185,153.41,945900000.0
2009-08-26 10:30:00,153.425,153.51,153.34,153.39,675800000.0
2009-08-26 10:35:00,153.39,153.4,153.275,153.345,471000000.0
2009-08-26 10:40:00,153.35,153.465,153.31,153.36,699600000.0
2009-08-26 10:45:00,153.355,153.395,153.32,153.35,617100000.0
2009-08-26 10:50:00,153.355,153.415,153.275,153.405,632500000.0
2009-08-26 10:55:00,153.405,153.475,153.385,153.415,517500000.0
2009-08-26 11:00:00,153.415,153.51,153.38,153.505,625500000.0
2009-08-26 11:05:00,153.505,153.545,153.375,153.48,717700000.0
2009-08-26 11:10:00,153.475,153.485,153.39,153.44,391400000.0
2009-08-26 11:15:00,153.44,153.515,153.43,153.485,229200000.0
2009-08-26 11:20:00,153.485,153.515,153.375,153.385,464700000.0
2009-08-26 11:25:00,153.385,153.43,153.255,153.27,590700000.0
2009-08-26 11:30:00,153.265,153.435,153.165,153.365,726900000.0
2009-08-26 11:35:00,153.365,153.515,153.36,153.465,428200000.0
2009-08-26 11:40:00,153.475,153.52,153.405,153.41,470000000.0
2009-08-26 11:45:00,153.41,153.445,153.34,153.35,541100000.0
2009-08-26 11:50:00,153.355,153.405,153.29,153.29,627700000.0
2009-08-26 11:55:00,153.29,153.475,153.285,153.475,599700000.0
2009-08-26 12:00:00,153.49,153.49,153.37,153.37,334900000.0
2009-08-26 12:05:00,153.37,153.455,153.34,153.45,318900000.0
2009-08-26 12:10:00,153.465,153.495,153.265,153.275,532400000.0
2009-08-26 12:15:00,153.275,153.305,153.23,153.295,515900000.0
2009-08-26 12:20:00,153.31,153.31,152.995,153.065,882500000.0
2009-08-26 12:25:00,153.07,153.14,153.035,153.06,645800000.0
2009-08-26 12:30:00,153.065,153.33,153.055,153.16,698100000.0
2009-08-26 12:35:00,153.175,153.23,153.125,153.215,832400000.0
2009-08-26 12:40:00,153.215,153.32,153.2,153.265,628000000.0
2009-08-26 12:45:00,153.265,153.32,153.23,153.235,422600000.0
2009-08-26 12:50:00,153.235,153.31,153.155,153.215,434200000.0
2009-08-26 12:55:00,153.19,153.22,153.14,153.14,555700000.0
2009-08-26 13:00:00,153.135,153.24,153.045,153.05,577300000.0
2009-08-26 13:05:00,153.04,153.13,152.96,153.005,775700000.0
2009-08-26 13:10:00,153.005,153.125,152.99,153.11,646900000.0
2009-08-26 13:15:00,153.11,153.145,153.03,153.05,695900000.0
2009-08-26 13:20:00,153.05,153.065,152.88,152.915,724400000.0
2009-08-26 13:25:00,152.915,153.015,152.865,152.975,973900000.0
2009-08-26 13:30:00,152.97,153.0,152.89,152.995,946700000.0
2009-08-26 13:35:00,152.99,153.065,152.925,153.04,803500000.0
2009-08-26 13:40:00,153.045,153.08,152.965,152.97,600400000.0
2009-08-26 13:45:00,152.99,153.065,152.955,153.06,430300000.0
2009-08-26 13:50:00,153.055,153.185,153.055,153.145,601600000.0
2009-08-26 13:55:00,153.145,153.23,153.125,153.18,461000000.0
2009-08-26 14:00:00,153.175,153.19,153.09,153.1,620600000.0
2009-08-26 14:05:00,153.1,153.15,153.03,153.05,506400000.0
2009-08-26 14:10:00,153.05,153.09,152.97,152.98,886000000.0
2009-08-26 14:15:00,152.97,153.1,152.97,153.08,505000000.0
2009-08-26 14:20:00,153.085,153.19,153.025,153.185,708800000.0
2009-08-26 14:25:00,153.19,153.265,153.1,153.12,737400000.0
2009-08-26 14:30:00,153.12,153.485,152.845,152.88,1208600000.0
2009-08-26 14:35:00,152.855,153.05,152.795,153.03,958600000.0
2009-08-26 14:40:00,153.025,153.065,152.895,152.935,863700000.0
2009-08-26 14:45:00,152.935,153.06,152.855,152.98,799400000.0
2009-08-26 14:50:00,152.985,153.13,152.97,153.055,791300000.0
2009-08-26 14:55:00,153.055,153.07,152.95,153.0,755800000.0
2009-08-26 15:00:00,153.0,153.085,152.91,152.955,672300000.0
2009-08-26 15:05:00,152.955,152.96,152.85,152.895,771300000.0
2009-08-26 15:10:00,152.895,152.935,152.82,152.82,692500000.0
2009-08-26 15:15:00,152.825,152.84,152.585,152.765,798900000.0
2009-08-26 15:20:00,152.765,152.8,152.505,152.52,712400000.0
2009-08-26 15:25:00,152.52,152.655,152.33,152.365,1099300000.0
2009-08-26 15:30:00,152.375,152.6,152.24,152.375,1299400000.0
2009-08-26 15:35:00,152.375,152.525,152.225,152.485,1112200000.0
2009-08-26 15:40:00,152.49,152.57,152.395,152.475,1156800000.0
2009-08-26 15:45:00,152.475,152.555,152.33,152.49,979900000.0
2009-08-26 15:50:00,152.495,152.59,152.435,152.58,929500000.0
2009-08-26 15:55:00,152.575,152.795,152.525,152.725,1062800000.0
2009-08-26 16:00:00,152.755,153.13,152.64,152.805,1404900002.0
2009-08-26 16:05:00,152.83,153.015,152.785,152.815,1060300000.0
2009-08-26 16:10:00,152.815,153.2,152.8,153.17,1042900000.0
2009-08-26 16:15:00,153.165,153.29,153.1,153.125,1396900000.0
2009-08-26 16:20:00,153.125,153.175,153.03,153.075,990600000.0
2009-08-26 16:25:00,153.08,153.115,152.83,152.87,1280600000.0
2009-08-26 16:30:00,152.87,153.205,152.86,153.1,1022700000.0
2009-08-26 16:35:00,153.09,153.245,153.085,153.21,1033200000.0
2009-08-26 16:40:00,153.21,153.225,152.95,152.975,990000000.0
2009-08-26 16:45:00,152.97,152.98,152.735,152.87,1184500000.0
2009-08-26 16:50:00,152.865,152.96,152.825,152.935,845100000.0
2009-08-26 16:55:00,152.94,153.06,152.885,152.95,863400000.0
2009-08-26 17:00:00,152.95,153.03,152.89,152.985,768400000.0
2009-08-26 17:05:00,152.985,153.005,152.77,152.785,867600000.0
2009-08-26 17:10:00,152.78,152.84,152.71,152.805,661800000.0
2009-08-26 17:15:00,152.8,152.87,152.765,152.81,596800000.0
2009-08-26 17:20:00,152.81,152.82,152.68,152.8,606700000.0
2009-08-26 17:25:00,152.8,152.98,152.79,152.97,695600000.0
2009-08-26 17:30:00,152.975,153.035,152.925,152.94,704900000.0
2009-08-26 17:35:00,152.935,152.94,152.73,152.775,737600000.0
2009-08-26 17:40:00,152.77,152.975,152.755,152.94,641990000.0
2009-08-26 17:45:00,152.95,153.11,152.95,153.02,723500000.0
2009-08-26 17:50:00,153.02,153.155,153.015,153.155,581600000.0
2009-08-26 17:55:00,153.15,153.155,152.99,153.005,542900000.0
2009-08-26 18:00:00,153.01,153.045,152.89,152.925,598900000.0
2009-08-26 18:05:00,152.92,152.96,152.835,152.94,503000000.0
2009-08-26 18:10:00,152.94,153.14,152.92,153.13,751800000.0
2009-08-26 18:15:00,153.13,153.19,153.12,153.185,471999998.0
2009-08-26 18:20:00,153.18,153.29,153.18,153.26,557700000.0
2009-08-26 18:25:00,153.245,153.26,153.15,153.18,475200000.0
2009-08-26 18:30:00,153.18,153.195,153.065,153.155,325700000.0
2009-08-26 18:35:00,153.145,153.17,153.075,153.1,321800000.0
2009-08-26 18:40:00,153.1,153.125,153.01,153.04,413500000.0
2009-08-26 18:45:00,153.045,153.045,152.94,152.965,351300000.0
2009-08-26 18:50:00,152.965,153.03,152.94,153.0,359400000.0
2009-08-26 18:55:00,153.0,153.05,152.955,153.045,571300000.0
2009-08-26 19:00:00,153.045,153.07,152.895,152.895,545100000.0
2009-08-26 19:05:00,152.895,152.905,152.805,152.875,626500000.0
2009-08-26 19:10:00,152.9,152.94,152.805,152.805,279000000.0
2009-08-26 19:15:00,152.805,152.825,152.64,152.735,494600000.0
2009-08-26 19:20:00,152.735,152.835,152.71,152.81,439900000.0
2009-08-26 19:25:00,152.81,152.83,152.75,152.785,485700000.0
2009-08-26 19:30:00,152.795,152.965,152.785,152.965,337200000.0
2009-08-26 19:35:00,152.97,152.995,152.825,152.92,436500000.0
2009-08-26 19:40:00,152.92,152.93,152.84,152.86,549400000.0
2009-08-26 19:45:00,152.86,152.945,152.815,152.88,575300000.0
2009-08-26 19:50:00,152.875,152.91,152.835,152.865,298700000.0
2009-08-26 19:55:00,152.87,153.075,152.87,153.065,536500000.0
2009-08-26 20:00:00,153.075,153.135,153.0,153.005,460000000.0
2009-08-26 20:05:00,153.0,153.035,152.95,152.965,354500000.0
2009-08-26 20:10:00,152.965,153.035,152.925,153.0,610999998.0
2009-08-26 20:15:00,153.0,153.025,152.965,152.99,2298500007.0
2009-08-26 20:20:00,152.99,153.035,152.9,152.965,537300000.0
2009-08-26 20:25:00,152.95,152.975,152.925,152.925,448900000.0
2009-08-26 20:30:00,152.925,152.985,152.905,152.945,579700000.0
2009-08-26 20:35:00,152.95,153.0,152.94,152.99,357500000.0
2009-08-26 20:40:00,152.99,153.05,152.98,153.015,205100000.0
2009-08-26 20:45:00,153.01,153.1,153.01,153.04,372400000.0
2009-08-26 20:50:00,153.04,153.065,152.93,152.95,570400000.0
2009-08-26 20:55:00,152.95,152.97,152.87,152.87,496800000.0
2009-08-26 21:00:00,152.875,152.975,152.865,152.97,696500000.0
2009-08-26 21:05:00,152.975,153.025,152.905,152.99,565000000.0
2009-08-26 21:10:00,152.99,153.04,152.98,153.0,576100000.0
2009-08-26 21:15:00,153.0,153.035,152.97,152.975,474500000.0
2009-08-26 21:20:00,152.975,152.985,152.955,152.955,61300000.0
2009-08-26 21:25:00,152.95,153.02,152.945,152.965,465400000.0
2009-08-26 21:30:00,152.965,152.985,152.905,152.935,525300000.0
2009-08-26 21:35:00,152.92,152.99,152.88,152.915,511700000.0
2009-08-26 21:40:00,152.915,152.93,152.845,152.88,306400000.0
2009-08-26 21:45:00,152.88,152.925,152.83,152.885,429100000.0
2009-08-26 21:50:00,152.885,152.99,152.865,152.97,349700000.0
2009-08-26 21:55:00,152.965,152.995,152.945,152.995,332100000.0
2009-08-26 22:00:00,153.0,153.01,152.95,152.97,257500000.0
2009-08-26 22:05:00,152.97,152.99,152.935,152.965,196900000.0
2009-08-26 22:10:00,152.975,152.985,152.95,152.96,236900000.0
2009-08-26 22:15:00,152.96,152.985,152.935,152.97,108300000.0
2009-08-26 22:20:00,152.97,152.99,152.965,152.97,134700000.0
2009-08-26 22:25:00,152.97,153.01,152.97,153.01,268800000.0
2009-08-26 22:30:00,153.02,153.105,153.02,153.1,216300000.0
2009-08-26 22:35:00,153.1,153.145,153.1,153.135,145200000.0
2009-08-26 22:40:00,153.135,153.16,153.115,153.13,273900000.0
2009-08-26 22:45:00,153.135,153.165,153.1,153.115,199100000.0
2009-08-26 22:50:00,153.09,153.105,153.055,153.08,182600000.0
2009-08-26 22:55:00,153.08,153.16,153.08,153.135,301700000.0
2009-08-26 23:00:00,153.15,153.2,153.085,153.155,92500000.0
2009-08-26 23:05:00,153.155,153.165,153.015,153.045,72400000.0
2009-08-26 23:10:00,153.055,153.065,153.045,153.065,21000000.0
2009-08-26 23:15:00,153.075,153.095,153.028,153.095,118300000.0
2009-08-26 23:20:00,153.08,153.08,153.045,153.05,47800000.0
2009-08-26 23:25:00,153.05,153.095,153.045,153.095,48400000.0
2009-08-26 23:30:00,153.095,153.1,152.985,152.99,152700000.0
2009-08-26 23:35:00,152.995,153.06,152.975,152.99,235400000.0
2009-08-26 23:40:00,152.965,152.985,152.865,152.895,332300000.0
2009-08-26 23:45:00,152.915,153.01,152.895,152.95,596200000.0
2009-08-26 23:50:00,152.955,152.975,152.955,152.965,362900000.0
2009-08-26 23:55:00,152.96,152.965,152.885,152.95,277400000.0
2009-08-27 00:00:00,152.945,152.97,152.895,152.965,231400000.0
2009-08-27 00:05:00,152.965,153.07,152.955,152.99,435400000.0
2009-08-27 00:10:00,152.99,153.055,152.97,153.045,214700000.0
2009-08-27 00:15:00,153.045,153.045,153.01,153.025,131400000.0
2009-08-27 00:20:00,153.035,153.05,152.985,152.995,254600000.0
2009-08-27 00:25:00,153.0,153.0,152.985,152.995,43700000.0
2009-08-27 00:30:00,152.995,153.11,152.985,153.055,255900000.0
2009-08-27 00:35:00,153.06,153.06,152.95,152.97,309000000.0
2009-08-27 00:40:00,152.97,153.035,152.965,153.0,538100000.0
2009-08-27 00:45:00,153.0,153.035,152.965,152.99,588600000.0
2009-08-27 00:50:00,152.995,153.08,152.995,153.02,1162600000.0
2009-08-27 00:55:00,153.025,153.06,152.98,152.98,594000000.0
2009-08-27 01:00:00,152.98,153.035,152.885,152.91,956500000.0
2009-08-27 01:05:00,152.9,152.99,152.88,152.97,706200000.0
2009-08-27 01:10:00,152.975,152.985,152.895,152.92,728500000.0
2009-08-27 01:15:00,152.92,152.97,152.9,152.95,918000000.0
2009-08-27 01:20:00,152.95,152.965,152.81,152.815,525800000.0
2009-08-27 01:25:00,152.815,152.875,152.8,152.825,330100000.0
2009-08-27 01:30:00,152.825,152.825,152.675,152.72,714400000.0
2009-08-27 01:35:00,152.715,152.79,152.715,152.72,326300000.0
2009-08-27 01:40:00,152.73,152.765,152.66,152.69,414200000.0
2009-08-27 01:45:00,152.695,152.74,152.645,152.655,496000000.0
2009-08-27 01:50:00,152.65,152.69,152.63,152.66,440400000.0
2009-08-27 01:55:00,152.66,152.69,152.645,152.69,409000000.0
2009-08-27 02:00:00,152.69,152.835,152.69,152.8,500100000.0
2009-08-27 02:05:00,152.805,152.81,152.665,152.675,471400000.0
2009-08-27 02:10:00,152.685,152.705,152.65,152.685,450700000.0
2009-08-27 02:15:00,152.685,152.735,152.67,152.715,432900000.0
2009-08-27 02:20:00,152.72,152.72,152.525,152.545,808900000.0
2009-08-27 02:25:00,152.53,152.67,152.525,152.61,470700000.0
2009-08-27 02:30:00,152.615,152.625,152.405,152.41,455100000.0
2009-08-27 02:35:00,152.4,152.44,152.305,152.335,569600000.0
2009-08-27 02:40:00,152.35,152.385,152.25,152.385,490900000.0
2009-08-27 02:45:00,152.385,152.465,152.275,152.335,576600000.0
2009-08-27 02:50:00,152.335,152.405,152.275,152.335,503200000.0
2009-08-27 02:55:00,152.335,152.385,152.31,152.33,554800000.0
2009-08-27 03:00:00,152.31,152.335,152.24,152.26,644200000.0
2009-08-27 03:05:00,152.26,152.265,152.165,152.225,730900000.0
2009-08-27 03:10:00,152.225,152.275,152.22,152.22,590500000.0
2009-08-27 03:15:00,152.235,152.33,152.215,152.235,400000000.0
2009-08-27 03:20:00,152.24,152.47,152.225,152.335,652300000.0
2009-08-27 03:25:00,152.335,152.42,152.305,152.355,553700000.0
2009-08-27 03:30:00,152.355,152.425,152.195,152.415,691400000.0
2009-08-27 03:35:00,152.415,152.45,152.34,152.405,547100000.0
2009-08-27 03:40:00,152.405,152.44,152.295,152.415,469900000.0
2009-08-27 03:45:00,152.405,152.505,152.405,152.46,357400000.0
2009-08-27 03:50:00,152.46,152.46,152.285,152.3,364900000.0
2009-08-27 03:55:00,152.3,152.32,152.19,152.285,461500000.0
2009-08-27 04:00:00,152.29,152.305,152.22,152.295,359800000.0
2009-08-27 04:05:00,152.3,152.415,152.29,152.385,681600000.0
2009-08-27 04:10:00,152.39,152.4,152.29,152.375,814700000.0
2009-08-27 04:15:00,152.39,152.455,152.265,152.275,720000000.0
2009-08-27 04:20:00,152.275,152.395,152.24,152.395,673400000.0
2009-08-27 04:25:00,152.4,152.46,152.385,152.39,374300000.0
2009-08-27 04:30:00,152.385,152.48,152.385,152.48,432700000.0
2009-08-27 04:35:00,152.475,152.615,152.455,152.505,805500000.0
2009-08-27 04:40:00,152.505,152.505,152.44,152.495,508900000.0
2009-08-27 04:45:00,152.495,152.55,152.34,152.37,641500000.0
2009-08-27 04:50:00,152.37,152.46,152.305,152.435,451300000.0
2009-08-27 04:55:00,152.43,152.455,152.38,152.385,293000000.0
2009-08-27 05:00:00,152.39,152.42,152.235,152.285,426400000.0
2009-08-27 05:05:00,152.28,152.415,152.28,152.32,506000000.0
2009-08-27 05:10:00,152.325,152.345,152.285,152.285,404200000.0
2009-08-27 05:15:00,152.285,152.295,152.05,152.105,623300000.0
2009-08-27 05:20:00,152.115,152.23,152.11,152.135,390100000.0
2009-08-27 05:25:00,152.135,152.16,152.075,152.105,452200000.0
2009-08-27 05:30:00,152.105,152.105,151.955,152.01,740400000.0
2009-08-27 05:35:00,152.015,152.04,151.795,151.83,629000000.0
2009-08-27 05:40:00,151.825,151.89,151.8,151.825,1000200000.0
2009-08-27 05:45:00,151.825,151.895,151.71,151.88,821400000.0
2009-08-27 05:50:00,151.865,151.88,151.78,151.79,673800000.0
2009-08-27 05:55:00,151.785,151.845,151.76,151.84,521900000.0
2009-08-27 06:00:00,151.845,151.97,151.815,151.96,606400000.0
2009-08-27 06:05:00,151.96,152.075,151.89,151.925,912100000.0
2009-08-27 06:10:00,151.915,152.015,151.885,151.95,339100000.0
2009-08-27 06:15:00,151.97,151.985,151.83,151.93,442200000.0
2009-08-27 06:20:00,151.92,152.005,151.885,151.955,547700000.0
2009-08-27 06:25:00,151.955,151.97,151.83,151.94,418900000.0
2009-08-27 06:30:00,151.94,152.055,151.905,152.035,592700000.0
2009-08-27 06:35:00,152.035,152.06,151.975,152.045,344800000.0
2009-08-27 06:40:00,152.045,152.055,151.965,152.02,499800000.0
2009-08-27 06:45:00,152.02,152.035,151.985,152.03,572000000.0
2009-08-27 06:50:00,152.03,152.075,151.995,152.055,189500000.0
2009-08-27 06:55:00,152.055,152.17,152.045,152.125,573100000.0
2009-08-27 07:00:00,152.12,152.155,151.96,151.98,435200000.0
2009-08-27 07:05:00,151.98,152.01,151.875,151.975,664000000.0
2009-08-27 07:10:00,151.98,152.005,151.885,151.91,397100000.0
2009-08-27 07:15:00,151.905,151.91,151.79,151.875,653900000.0
2009-08-27 07:20:00,151.87,151.925,151.87,151.875,163000000.0
2009-08-27 07:25:00,151.87,151.875,151.75,151.81,331700000.0
2009-08-27 07:30:00,151.81,151.81,151.74,151.8,552600000.0
2009-08-27 07:35:00,151.8,151.815,151.73,151.81,299100000.0
2009-08-27 07:40:00,151.81,151.91,151.79,151.875,477300000.0
2009-08-27 07:45:00,151.875,151.9,151.805,151.875,540800000.0
2009-08-27 07:50:00,151.89,152.12,151.87,152.065,635400000.0
2009-08-27 07:55:00,152.055,152.215,152.045,152.165,699600000.0
2009-08-27 08:00:00,152.165,152.245,152.005,152.04,777700000.0
2009-08-27 08:05:00,152.04,152.07,151.845,151.87,728100000.0
2009-08-27 08:10:00,151.885,151.885,151.715,151.74,682700000.0
2009-08-27 08:15:00,151.725,152.0,151.665,151.98,917200000.0
2009-08-27 08:20:00,151.985,152.005,151.845,151.9,1037700000.0
2009-08-27 08:25:00,151.89,151.96,151.87,151.935,642100000.0
2009-08-27 08:30:00,151.945,151.965,151.87,151.93,666700000.0
2009-08-27 08:35:00,151.935,151.95,151.68,151.77,873200000.0
2009-08-27 08:40:00,151.755,151.765,151.555,151.555,899800000.0
2009-08-27 08:45:00,151.555,151.655,151.48,151.49,847500000.0
2009-08-27 08:50:00,151.51,151.63,151.38,151.625,834700000.0
2009-08-27 08:55:00,151.625,151.68,151.52,151.625,881800000.0
2009-08-27 09:00:00,151.61,151.72,151.495,151.67,1034600000.0
2009-08-27 09:05:00,151.665,151.72,151.575,151.715,629000000.0
2009-08-27 09:10:00,151.715,151.865,151.7,151.7,712000000.0
2009-08-27 09:15:00,151.705,151.845,151.69,151.81,808000000.0
2009-08-27 09:20:00,151.82,151.825,151.645,151.67,636800000.0
2009-08-27 09:25:00,151.675,151.705,151.645,151.685,496800000.0
2009-08-27 09:30:00,151.685,151.76,151.685,151.73,602800000.0
2009-08-27 09:35:00,151.73,151.765,151.66,151.715,547300000.0
2009-08-27 09:40:00,151.715,151.74,151.515,151.53,468400000.0
2009-08-27 09:45:00,151.535,151.695,151.495,151.68,691400000.0
2009-08-27 09:50:00,151.68,151.72,151.51,151.58,695500000.0
2009-08-27 09:55:00,151.605,151.845,151.595,151.835,821300000.0
2009-08-27 10:00:00,151.835,151.87,151.705,151.75,791000000.0
2009-08-27 10:05:00,151.75,151.965,151.74,151.965,636600000.0
2009-08-27 10:10:00,151.97,152.0,151.855,151.88,615000000.0
2009-08-27 10:15:00,151.885,152.115,151.865,152.045,866900000.0
2009-08-27 10:20:00,152.055,152.175,152.02,152.035,753500000.0
2009-08-27 10:25:00,152.035,152.085,151.97,152.01,942500000.0
2009-08-27 10:30:00,152.01,152.07,151.84,151.875,708600000.0
2009-08-27 10:35:00,151.865,151.915,151.825,151.88,808200000.0
2009-08-27 10:40:00,151.88,151.9,151.805,151.825,639900000.0
2009-08-27 10:45:00,151.835,151.85,151.77,151.79,863600000.0
2009-08-27 10:50:00,151.79,151.79,151.655,151.715,943200000.0
2009-08-27 10:55:00,151.715,151.81,151.69,151.795,558300000.0
2009-08-27 11:00:00,151.79,151.805,151.64,151.67,764200000.0
2009-08-27 11:05:00,151.665,151.725,151.63,151.72,496600000.0
2009-08-27 11:10:00,151.715,151.81,151.715,151.79,652100000.0
2009-08-27 11:15:00,151.79,151.8,151.68,151.68,638200000.0
2009-08-27 11:20:00,151.675,151.7,151.575,151.67,675700000.0
2009-08-27 11:25:00,151.645,151.75,151.625,151.7,761800000.0
2009-08-27 11:30:00,151.69,151.82,151.675,151.78,744500000.0
2009-08-27 11:35:00,151.77,151.865,151.76,151.855,562500000.0
2009-08-27 11:40:00,151.855,151.88,151.805,151.835,406200000.0
2009-08-27 11:45:00,151.835,151.86,151.62,151.63,570500000.0
2009-08-27 11:50:00,151.63,151.705,151.565,151.58,507700000.0
2009-08-27 11:55:00,151.59,151.71,151.54,151.71,848900000.0
2009-08-27 12:00:00,151.71,151.785,151.65,151.68,576600000.0
2009-08-27 12:05:00,151.68,151.75,151.645,151.655,550100000.0
2009-08-27 12:10:00,151.65,151.87,151.645,151.855,484700000.0
2009-08-27 12:15:00,151.86,151.865,151.725,151.725,489200000.0
2009-08-27 12:20:00,151.71,151.8,151.65,151.66,480500000.0
2009-08-27 12:25:00,151.66,151.69,151.535,151.675,576100000.0
2009-08-27 12:30:00,151.68,151.685,151.55,151.57,453600000.0
2009-08-27 12:35:00,151.57,151.625,151.495,151.545,610100000.0
2009-08-27 12:40:00,151.545,151.565,151.5,151.53,356800000.0
2009-08-27 12:45:00,151.53,151.57,151.49,151.54,343200000.0
2009-08-27 12:50:00,151.545,151.64,151.54,151.63,383000000.0
2009-08-27 12:55:00,151.635,151.68,151.595,151.61,565400000.0
2009-08-27 13:00:00,151.61,151.635,151.55,151.615,309200000.0
2009-08-27 13:05:00,151.62,151.63,151.575,151.585,417400000.0
2009-08-27 13:10:00,151.585,151.62,151.545,151.605,375800000.0
2009-08-27 13:15:00,151.605,151.61,151.51,151.52,425300000.0
2009-08-27 13:20:00,151.515,151.535,151.48,151.495,232900000.0
2009-08-27 13:25:00,151.49,151.625,151.425,151.615,647200000.0
2009-08-27 13:30:00,151.61,151.725,151.595,151.61,777500000.0
2009-08-27 13:35:00,151.61,151.67,151.565,151.635,508800000.0
2009-08-27 13:40:00,151.63,151.74,151.595,151.74,497900000.0
2009-08-27 13:45:00,151.72,151.755,151.65,151.65,411200000.0
2009-08-27 13:50:00,151.65,151.69,151.635,151.655,489600000.0
2009-08-27 13:55:00,151.65,151.87,151.64,151.815,543300000.0
2009-08-27 14:00:00,151.82,151.925,151.77,151.825,657900000.0
2009-08-27 14:05:00,151.81,151.875,151.705,151.82,720800000.0
2009-08-27 14:10:00,151.82,151.825,151.67,151.71,669000000.0
2009-08-27 14:15:00,151.71,151.825,151.64,151.785,683200000.0
2009-08-27 14:20:00,151.8,151.855,151.7,151.76,709300000.0
2009-08-27 14:25:00,151.745,151.855,151.715,151.73,895500000.0
2009-08-27 14:30:00,151.73,152.045,151.69,151.795,1303100000.0
2009-08-27 14:35:00,151.79,152.045,151.735,151.96,878000000.0
2009-08-27 14:40:00,151.96,152.325,151.96,152.21,1068500000.0
2009-08-27 14:45:00,152.22,152.315,152.04,152.055,940100000.0
2009-08-27 14:50:00,152.055,152.185,151.97,152.025,846800000.0
2009-08-27 14:55:00,152.025,152.055,151.965,152.015,607600000.0
2009-08-27 15:00:00,152.02,152.04,151.955,151.975,501700000.0
2009-08-27 15:05:00,151.975,152.005,151.78,151.87,819500000.0
2009-08-27 15:10:00,151.875,152.0,151.855,151.96,638100000.0
2009-08-27 15:15:00,151.955,152.02,151.945,151.99,646200000.0
2009-08-27 15:20:00,151.995,152.015,151.94,151.96,486700000.0
2009-08-27 15:25:00,151.95,152.0,151.85,151.945,872200000.0
2009-08-27 15:30:00,151.945,152.005,151.775,151.78,923700000.0
2009-08-27 15:35:00,151.78,151.79,151.6,151.605,931200000.0
2009-08-27 15:40:00,151.595,151.61,151.46,151.59,881100000.0
2009-08-27 15:45:00,151.575,151.6,151.465,151.53,930300000.0
2009-08-27 15:50:00,151.53,151.54,151.295,151.36,904500000.0
2009-08-27 15:55:00,151.36,151.505,151.315,151.4,939700000.0
2009-08-27 16:00:00,151.395,151.395,151.145,151.16,1014400000.0
2009-08-27 16:05:00,151.17,151.275,151.055,151.25,933000000.0
2009-08-27 16:10:00,151.26,151.35,151.195,151.235,996500000.0
2009-08-27 16:15:00,151.235,151.34,151.155,151.32,753100000.0
2009-08-27 16:20:00,151.315,151.425,151.3,151.385,868800000.0
2009-08-27 16:25:00,151.385,151.465,151.285,151.35,725400000.0
2009-08-27 16:30:00,151.34,151.555,151.335,151.555,805600000.0
2009-08-27 16:35:00,151.555,151.62,151.435,151.47,1163600000.0
2009-08-27 16:40:00,151.47,151.56,151.425,151.545,1011400000.0
2009-08-27 16:45:00,151.545,151.55,151.355,151.435,780900000.0
2009-08-27 16:50:00,151.435,151.435,151.31,151.415,633900000.0
2009-08-27 16:55:00,151.42,151.485,151.23,151.23,666800000.0
2009-08-27 17:00:00,151.23,151.3,151.19,151.295,938900000.0
2009-08-27 17:05:00,151.31,151.37,151.215,151.315,774600000.0
2009-08-27 17:10:00,151.305,151.365,151.255,151.355,613100000.0
2009-08-27 17:15:00,151.355,151.38,151.215,151.25,657300000.0
2009-08-27 17:20:00,151.245,151.295,151.18,151.295,725100000.0
2009-08-27 17:25:00,151.29,151.59,151.27,151.55,836600000.0
2009-08-27 17:30:00,151.555,151.59,151.435,151.475,937200000.0
2009-08-27 17:35:00,151.465,151.67,151.41,151.525,882300000.0
2009-08-27 17:40:00,151.525,151.615,151.495,151.6,606400000.0
2009-08-27 17:45:00,151.6,151.715,151.57,151.62,627800000.0
2009-08-27 17:50:00,151.625,151.675,151.545,151.57,544700000.0
2009-08-27 17:55:00,151.57,151.73,151.555,151.67,625300000.0
2009-08-27 18:00:00,151.665,151.72,151.615,151.65,679300000.0
2009-08-27 18:05:00,151.65,151.745,151.605,151.745,621700000.0
2009-08-27 18:10:00,151.74,151.885,151.735,151.805,545500000.0
2009-08-27 18:15:00,151.81,151.835,151.795,151.805,489600000.0
2009-08-27 18:20:00,151.805,151.83,151.735,151.745,647400000.0
2009-08-27 18:25:00,151.745,151.99,151.74,151.98,572700000.0
2009-08-27 18:30:00,151.985,152.05,151.795,151.805,971100000.0
2009-08-27 18:35:00,151.805,151.89,151.785,151.855,571400000.0
2009-08-27 18:40:00,151.855,151.88,151.705,151.725,656500000.0
2009-08-27 18:45:00,151.73,151.78,151.7,151.71,663500000.0
2009-08-27 18:50:00,151.71,151.825,151.71,151.725,390700000.0
2009-08-27 18:55:00,151.725,151.79,151.71,151.71,585800000.0
2009-08-27 19:00:00,151.71,151.825,151.64,151.765,849200000.0
2009-08-27 19:05:00,151.775,151.79,151.705,151.75,409500000.0
2009-08-27 19:10:00,151.75,151.775,151.555,151.56,508300000.0
2009-08-27 19:15:00,151.56,151.57,151.495,151.53,472100000.0
2009-08-27 19:20:00,151.535,151.605,151.47,151.59,581900000.0
2009-08-27 19:25:00,151.6,151.61,151.525,151.58,363100000.0
2009-08-27 19:30:00,151.595,151.77,151.575,151.755,423300000.0
2009-08-27 19:35:00,151.78,151.905,151.78,151.89,531400000.0
2009-08-27 19:40:00,151.9,151.92,151.825,151.875,382600000.0
2009-08-27 19:45:00,151.875,151.96,151.79,151.83,537400000.0
2009-08-27 19:50:00,151.83,151.89,151.745,151.87,576900000.0
2009-08-27 19:55:00,151.87,151.89,151.795,151.825,443300000.0
2009-08-27 20:00:00,151.825,151.955,151.825,151.945,381000000.0
2009-08-27 20:05:00,151.95,152.045,151.935,151.99,802900000.0
2009-08-27 20:10:00,151.99,152.035,151.905,151.925,727600000.0
2009-08-27 20:15:00,151.94,152.12,151.91,152.12,1198500000.0
2009-08-27 20:20:00,152.125,152.185,151.825,151.92,1005800000.0
2009-08-27 20:25:00,151.92,152.02,151.765,151.8,966600000.0
2009-08-27 20:30:00,151.8,152.025,151.8,152.0,1129900000.0
2009-08-27 20:35:00,152.0,152.09,151.87,152.07,995900000.0
2009-08-27 20:40:00,152.085,152.265,152.065,152.18,669800000.0
2009-08-27 20:45:00,152.18,152.205,152.015,152.085,846600000.0
2009-08-27 20:50:00,152.085,152.17,152.055,152.155,467900000.0
2009-08-27 20:55:00,152.14,152.265,152.13,152.22,501000000.0
2009-08-27 21:00:00,152.215,152.235,152.05,152.05,790200000.0
2009-08-27 21:05:00,152.045,152.1,152.02,152.08,727900000.0
2009-08-27 21:10:00,152.08,152.11,152.03,152.1,583300000.0
2009-08-27 21:15:00,152.105,152.165,152.075,152.15,512000000.0
2009-08-27 21:20:00,152.155,152.31,152.115,152.155,837500000.0
2009-08-27 21:25:00,152.155,152.155,151.99,152.02,636700000.0
2009-08-27 21:30:00,152.025,152.105,152.025,152.09,463800000.0
2009-08-27 21:35:00,152.09,152.225,152.09,152.205,383600000.0
2009-08-27 21:40:00,152.205,152.295,152.195,152.235,564600000.0
2009-08-27 21:45:00,152.25,152.38,152.205,152.335,578900000.0
2009-08-27 21:50:00,152.335,152.345,152.28,152.32,735500000.0
2009-08-27 21:55:00,152.32,152.325,152.175,152.22,549600000.0
2009-08-27 22:00:00,152.22,152.24,152.145,152.165,325000000.0
2009-08-27 22:05:00,152.16,152.195,152.14,152.18,398800000.0
2009-08-27 22:10:00,152.18,152.2,152.11,152.155,334400000.0
2009-08-27 22:15:00,152.155,152.29,152.15,152.245,248900000.0
2009-08-27 22:20:00,152.24,152.255,152.18,152.22,230700000.0
2009-08-27 22:25:00,152.235,152.24,152.195,152.205,110600000.0
2009-08-27 22:30:00,152.2,152.225,152.2,152.22,153600000.0
2009-08-27 22:35:00,152.21,152.29,152.145,152.15,438300000.0
2009-08-27 22:40:00,152.165,152.195,152.125,152.16,271100000.0
2009-08-27 22:45:00,152.14,152.22,152.14,152.22,116200000.0
2009-08-27 22:50:00,152.22,152.22,152.15,152.2,160500000.0
2009-08-27 22:55:00,152.185,152.28,152.155,152.28,196500000.0
2009-08-27 23:00:00,152.28,152.29,152.085,152.14,84000000.0
2009-08-27 23:05:00,152.15,152.15,151.985,152.03,61200000.0
2009-08-27 23:10:00,152.035,152.185,152.02,152.13,71000000.0
2009-08-27 23:15:00,152.13,152.22,152.095,152.12,64400000.0
2009-08-27 23:20:00,152.12,152.145,152.015,152.04,176200000.0
2009-08-27 23:25:00,152.055,152.1,151.985,152.07,142000000.0
2009-08-27 23:30:00,152.105,152.115,152.065,152.11,71800000.0
2009-08-27 23:35:00,152.12,152.155,152.075,152.155,71900000.0
2009-08-27 23:40:00,152.11,152.165,152.035,152.1,155300000.0
2009-08-27 23:45:00,152.1,152.11,152.08,152.085,152300000.0
2009-08-27 23:50:00,152.085,152.13,152.065,152.085,188400000.0
2009-08-27 23:55:00,152.08,152.09,151.995,152.045,146900000.0
2009-08-28 00:00:00,152.05,152.12,152.019,152.12,368200000.0
2009-08-28 00:05:00,152.12,152.135,152.085,152.11,221000000.0
2009-08-28 00:10:00,152.115,152.175,152.095,152.135,339000000.0
2009-08-28 00:15:00,152.135,152.235,152.135,152.225,246500000.0
2009-08-28 00:20:00,152.23,152.275,152.23,152.245,99400000.0
2009-08-28 00:25:00,152.235,152.26,152.13,152.19,268600000.0
2009-08-28 00:30:00,152.195,152.205,152.075,152.11,272500000.0
2009-08-28 00:35:00,152.115,152.17,152.115,152.145,192600000.0
2009-08-28 00:40:00,152.15,152.18,152.14,152.16,234200000.0
2009-08-28 00:45:00,152.165,152.245,152.165,152.195,143200000.0
2009-08-28 00:50:00,152.195,152.26,152.19,152.25,99400000.0
2009-08-28 00:55:00,152.25,152.255,152.15,152.15,386300000.0
2009-08-28 01:00:00,152.15,152.25,152.145,152.18,208400000.0
2009-08-28 01:05:00,152.18,152.27,152.18,152.265,267200000.0
2009-08-28 01:10:00,152.27,152.295,152.225,152.235,483900000.0
2009-08-28 01:15:00,152.235,152.265,152.22,152.235,330400000.0
2009-08-28 01:20:00,152.24,152.27,152.22,152.27,154200000.0
2009-08-28 01:25:00,152.285,152.325,152.235,152.325,224100000.0
2009-08-28 01:30:00,152.325,152.47,152.325,152.445,612000000.0
2009-08-28 01:35:00,152.445,152.48,152.37,152.46,418400000.0
2009-08-28 01:40:00,152.465,152.57,152.455,152.57,375200000.0
2009-08-28 01:45:00,152.57,152.665,152.55,152.64,369400000.0
2009-08-28 01:50:00,152.645,152.7,152.59,152.59,378200000.0
2009-08-28 01:55:00,152.59,152.605,152.515,152.53,254100000.0
2009-08-28 02:00:00,152.535,152.69,152.53,152.66,389300000.0
2009-08-28 02:05:00,152.665,152.765,152.61,152.74,459500000.0
2009-08-28 02:10:00,152.74,152.85,152.735,152.795,791500000.0
2009-08-28 02:15:00,152.795,152.885,152.745,152.79,853300000.0
2009-08-28 02:20:00,152.795,152.955,152.785,152.855,703400000.0
2009-08-28 02:25:00,152.855,152.86,152.595,152.81,597200000.0
2009-08-28 02:30:00,152.81,152.81,152.665,152.725,562800000.0
2009-08-28 02:35:00,152.73,152.82,152.72,152.77,354100000.0
2009-08-28 02:40:00,152.78,152.845,152.66,152.69,699500000.0
2009-08-28 02:45:00,152.69,152.69,152.54,152.635,741200000.0
2009-08-28 02:50:00,152.63,152.72,152.625,152.715,342800000.0
2009-08-28 02:55:00,152.725,152.785,152.69,152.71,469300000.0
2009-08-28 03:00:00,152.72,152.78,152.71,152.775,300700000.0
2009-08-28 03:05:00,152.775,152.785,152.675,152.705,347700000.0
2009-08-28 03:10:00,152.71,152.775,152.665,152.74,290400000.0
2009-08-28 03:15:00,152.75,152.79,152.71,152.76,208400000.0
2009-08-28 03:20:00,152.76,152.81,152.72,152.8,271100000.0
2009-08-28 03:25:00,152.8,152.815,152.72,152.79,337800000.0
2009-08-28 03:30:00,152.785,152.825,152.715,152.8,248000000.0
2009-08-28 03:35:00,152.8,152.8,152.69,152.715,324700000.0
2009-08-28 03:40:00,152.72,152.725,152.535,152.58,512200000.0
2009-08-28 03:45:00,152.585,152.695,152.5,152.64,707200000.0
2009-08-28 03:50:00,152.64,152.65,152.475,152.49,538700000.0
2009-08-28 03:55:00,152.49,152.57,152.48,152.565,635900000.0
2009-08-28 04:00:00,152.575,152.585,152.355,152.415,550400000.0
2009-08-28 04:05:00,152.415,152.465,152.39,152.43,468500000.0
2009-08-28 04:10:00,152.43,152.51,152.405,152.49,360600000.0
2009-08-28 04:15:00,152.49,152.53,152.395,152.405,458700000.0
2009-08-28 04:20:00,152.405,152.495,152.385,152.475,333200000.0
2009-08-28 04:25:00,152.475,152.505,152.44,152.455,464000000.0
2009-08-28 04:30:00,152.455,152.53,152.43,152.48,441600000.0
2009-08-28 04:35:00,152.48,152.515,152.47,152.495,283100000.0
2009-08-28 04:40:00,152.49,152.54,152.48,152.515,386800000.0
2009-08-28 04:45:00,152.515,152.61,152.51,152.59,296200000.0
2009-08-28 04:50:00,152.59,152.59,152.32,152.35,516000000.0
2009-08-28 04:55:00,152.345,152.405,152.33,152.38,537600000.0
2009-08-28 05:00:00,152.38,152.435,152.38,152.395,521000000.0
2009-08-28 05:05:00,152.4,152.42,152.385,152.4,297500000.0
2009-08-28 05:10:00,152.395,152.45,152.395,152.435,432400000.0
2009-08-28 05:15:00,152.435,152.475,152.395,152.44,610300000.0
2009-08-28 05:20:00,152.445,152.49,152.41,152.465,409200000.0
2009-08-28 05:25:00,152.47,152.54,152.46,152.465,321500000.0
2009-08-28 05:30:00,152.465,152.485,152.375,152.385,307400000.0
2009-08-28 05:35:00,152.395,152.47,152.37,152.405,331900000.0
2009-08-28 05:40:00,152.405,152.42,152.31,152.325,497600000.0
2009-08-28 05:45:00,152.315,152.44,152.315,152.43,326500000.0
2009-08-28 05:50:00,152.42,152.52,152.36,152.38,520600000.0
2009-08-28 05:55:00,152.38,152.445,152.36,152.39,293500000.0
2009-08-28 06:00:00,152.395,152.46,152.395,152.435,203100000.0
2009-08-28 06:05:00,152.435,152.455,152.39,152.405,676300000.0
2009-08-28 06:10:00,152.405,152.54,152.405,152.52,499500000.0
2009-08-28 06:15:00,152.51,152.52,152.41,152.435,632100000.0
2009-08-28 06:20:00,152.43,152.475,152.415,152.44,296100000.0
2009-08-28 06:25:00,152.44,152.505,152.405,152.455,400600000.0
2009-08-28 06:30:00,152.455,152.475,152.415,152.42,442600000.0
2009-08-28 06:35:00,152.425,152.495,152.405,152.435,609700000.0
2009-08-28 06:40:00,152.435,152.465,152.425,152.45,290000000.0
2009-08-28 06:45:00,152.445,152.49,152.445,152.455,184300000.0
2009-08-28 06:50:00,152.46,152.51,152.46,152.485,367600000.0
2009-08-28 06:55:00,152.485,152.525,152.485,152.505,438600000.0
2009-08-28 07:00:00,152.5,152.52,152.455,152.465,375600000.0
2009-08-28 07:05:00,152.46,152.495,152.43,152.47,526600000.0
2009-08-28 07:10:00,152.47,152.48,152.375,152.375,830900000.0
2009-08-28 07:15:00,152.375,152.415,152.345,152.36,349800000.0
2009-08-28 07:20:00,152.36,152.485,152.35,152.455,631700000.0
2009-08-28 07:25:00,152.455,152.5,152.375,152.385,529500000.0
2009-08-28 07:30:00,152.385,152.44,152.37,152.4,437900000.0
2009-08-28 07:35:00,152.39,152.45,152.38,152.405,506700000.0
2009-08-28 07:40:00,152.405,152.53,152.405,152.525,627800000.0
2009-08-28 07:45:00,152.535,152.685,152.525,152.675,613100000.0
2009-08-28 07:50:00,152.68,152.735,152.625,152.715,723500000.0
2009-08-28 07:55:00,152.71,152.78,152.64,152.66,562100000.0
2009-08-28 08:00:00,152.66,152.66,152.545,152.545,521400000.0
2009-08-28 08:05:00,152.55,152.64,152.54,152.585,587300000.0
2009-08-28 08:10:00,152.6,152.76,152.545,152.695,958800000.0
2009-08-28 08:15:00,152.695,152.695,152.6,152.64,616300000.0
2009-08-28 08:20:00,152.645,152.645,152.56,152.59,525300000.0
2009-08-28 08:25:00,152.59,152.625,152.52,152.54,665800000.0
2009-08-28 08:30:00,152.53,152.82,152.525,152.775,926100000.0
2009-08-28 08:35:00,152.77,153.035,152.77,152.97,1015600000.0
2009-08-28 08:40:00,152.97,153.0,152.85,152.965,522000000.0
2009-08-28 08:45:00,152.965,153.275,152.965,153.115,946300000.0
2009-08-28 08:50:00,153.115,153.14,152.94,153.135,759700000.0
2009-08-28 08:55:00,153.135,153.135,152.935,152.95,750400000.0
2009-08-28 09:00:00,152.955,153.005,152.85,152.905,910800000.0
2009-08-28 09:05:00,152.915,152.975,152.82,152.845,621100000.0
2009-08-28 09:10:00,152.845,152.86,152.71,152.8,742200000.0
2009-08-28 09:15:00,152.8,152.875,152.7,152.81,803100000.0
2009-08-28 09:20:00,152.81,152.86,152.75,152.795,573300000.0
2009-08-28 09:25:00,152.79,152.83,152.745,152.83,464600000.0
2009-08-28 09:30:00,152.83,152.865,152.745,152.75,631600000.0
2009-08-28 09:35:00,152.75,152.815,152.695,152.795,683100000.0
2009-08-28 09:40:00,152.795,152.97,152.79,152.965,782600000.0
2009-08-28 09:45:00,152.96,153.03,152.925,152.975,648700000.0
2009-08-28 09:50:00,152.975,152.99,152.805,152.805,769200000.0
2009-08-28 09:55:00,152.81,152.97,152.8,152.93,691700000.0
2009-08-28 10:00:00,152.945,152.98,152.875,152.9,820800000.0
2009-08-28 10:05:00,152.9,153.035,152.89,153.035,668000000.0
2009-08-28 10:10:00,153.025,153.205,152.97,153.205,633400000.0
2009-08-28 10:15:00,153.205,153.41,153.205,153.3,902400000.0
2009-08-28 10:20:00,153.305,153.41,153.265,153.31,761800000.0
2009-08-28 10:25:00,153.31,153.345,153.155,153.16,718700000.0
2009-08-28 10:30:00,153.165,153.365,152.98,153.185,995200000.0
2009-08-28 10:35:00,153.18,153.38,153.165,153.23,617700000.0
2009-08-28 10:40:00,153.23,153.37,153.23,153.29,598600000.0
2009-08-28 10:45:00,153.29,153.495,153.29,153.355,756700000.0
2009-08-28 10:50:00,153.36,153.48,153.355,153.47,577600000.0
2009-08-28 10:55:00,153.475,153.525,153.425,153.44,636800000.0
2009-08-28 11:00:00,153.455,153.5,153.395,153.4,625500000.0
2009-08-28 11:05:00,153.4,153.405,153.33,153.365,597200000.0
2009-08-28 11:10:00,153.37,153.37,153.255,153.29,669600000.0
2009-08-28 11:15:00,153.295,153.43,153.235,153.235,755800000.0
2009-08-28 11:20:00,153.23,153.315,153.225,153.295,504900000.0
2009-08-28 11:25:00,153.295,153.34,153.28,153.33,350000000.0
2009-08-28 11:30:00,153.305,153.355,153.29,153.34,454400000.0
2009-08-28 11:35:00,153.335,153.36,153.19,153.205,545000000.0
2009-08-28 11:40:00,153.19,153.245,153.16,153.225,656400000.0
2009-08-28 11:45:00,153.23,153.23,153.045,153.13,701400000.0
2009-08-28 11:50:00,153.13,153.21,153.13,153.15,344200000.0
2009-08-28 11:55:00,153.155,153.16,153.095,153.145,373800000.0
2009-08-28 12:00:00,153.2,153.25,153.15,153.195,451500000.0
2009-08-28 12:05:00,153.2,153.235,153.115,153.12,462300000.0
2009-08-28 12:10:00,153.11,153.185,153.1,153.14,671800000.0
2009-08-28 12:15:00,153.14,153.185,153.08,153.13,548100000.0
2009-08-28 12:20:00,153.13,153.29,153.075,153.25,617400000.0
2009-08-28 12:25:00,153.25,153.31,153.22,153.23,718500000.0
2009-08-28 12:30:00,153.225,153.31,153.195,153.3,474000000.0
2009-08-28 12:35:00,153.3,153.33,153.175,153.24,614200000.0
2009-08-28 12:40:00,153.24,153.34,153.24,153.3,305200000.0
2009-08-28 12:45:00,153.29,153.29,153.185,153.225,519500000.0
2009-08-28 12:50:00,153.225,153.295,153.185,153.26,350700000.0
2009-08-28 12:55:00,153.26,153.36,153.23,153.25,551000000.0
2009-08-28 13:00:00,153.255,153.275,153.17,153.265,363800000.0
2009-08-28 13:05:00,153.28,153.31,153.24,153.3,530600000.0
2009-08-28 13:10:00,153.3,153.4,153.22,153.355,552300000.0
2009-08-28 13:15:00,153.36,153.555,153.335,153.505,807000000.0
2009-08-28 13:20:00,153.515,153.625,153.455,153.53,764600000.0
2009-08-28 13:25:00,153.53,153.55,153.455,153.465,659500000.0
2009-08-28 13:30:00,153.46,153.56,153.45,153.525,429900000.0
2009-08-28 13:35:00,153.52,153.52,153.375,153.395,611600000.0
2009-08-28 13:40:00,153.4,153.435,153.355,153.37,492100000.0
2009-08-28 13:45:00,153.37,153.425,153.31,153.355,469800000.0
2009-08-28 13:50:00,153.355,153.465,153.325,153.465,520500000.0
2009-08-28 13:55:00,153.465,153.475,153.39,153.405,370600000.0
2009-08-28 14:00:00,153.4,153.44,153.325,153.395,538100000.0
2009-08-28 14:05:00,153.38,153.535,153.365,153.525,565100000.0
2009-08-28 14:10:00,153.53,153.53,153.33,153.415,500800000.0
2009-08-28 14:15:00,153.425,153.435,153.3,153.33,634400000.0
2009-08-28 14:20:00,153.335,153.465,153.26,153.44,669600000.0
2009-08-28 14:25:00,153.425,153.535,153.205,153.22,802400000.0
2009-08-28 14:30:00,153.22,153.42,153.175,153.31,925600000.0
2009-08-28 14:35:00,153.31,153.385,153.18,153.215,756900000.0
2009-08-28 14:40:00,153.22,153.295,153.195,153.265,626900000.0
2009-08-28 14:45:00,153.265,153.4,153.195,153.29,585600000.0
2009-08-28 14:50:00,153.29,153.365,153.245,153.3,565000000.0
2009-08-28 14:55:00,153.3,153.35,153.245,153.25,537500000.0
2009-08-28 15:00:00,153.245,153.53,153.245,153.51,699400000.0
2009-08-28 15:05:00,153.51,153.565,153.43,153.44,626000000.0
2009-08-28 15:10:00,153.435,153.505,153.365,153.48,493200000.0
2009-08-28 15:15:00,153.475,153.485,153.3,153.39,603500000.0
2009-08-28 15:20:00,153.385,153.47,153.335,153.47,418100000.0
2009-08-28 15:25:00,153.46,153.565,153.425,153.455,701900000.0
2009-08-28 15:30:00,153.45,153.515,153.25,153.28,1006100000.0
2009-08-28 15:35:00,153.28,153.465,153.22,153.28,828100000.0
2009-08-28 15:40:00,153.285,153.305,153.09,153.165,1594600000.0
2009-08-28 15:45:00,153.165,153.275,152.9,152.955,1306700000.0
2009-08-28 15:50:00,152.94,153.1,152.935,153.09,1056900000.0
2009-08-28 15:55:00,153.09,153.13,152.62,152.64,1264800000.0
2009-08-28 16:00:00,152.64,152.825,152.51,152.74,990900000.0
2009-08-28 16:05:00,152.745,152.745,152.545,152.675,1009700000.0
2009-08-28 16:10:00,152.68,152.79,152.6,152.65,867200000.0
2009-08-28 16:15:00,152.645,152.755,152.555,152.645,944800000.0
2009-08-28 16:20:00,152.645,152.645,152.36,152.38,796500000.0
2009-08-28 16:25:00,152.38,152.47,152.115,152.265,1137800000.0
2009-08-28 16:30:00,152.265,152.305,152.15,152.305,725600000.0
2009-08-28 16:35:00,152.31,152.5,152.3,152.5,819900000.0
2009-08-28 16:40:00,152.5,152.535,152.305,152.34,603900000.0
2009-08-28 16:45:00,152.335,152.5,152.31,152.47,675300000.0
2009-08-28 16:50:00,152.475,152.56,152.465,152.495,726400000.0
2009-08-28 16:55:00,152.48,152.56,152.34,152.43,754600000.0
2009-08-28 17:00:00,152.435,152.525,152.425,152.49,537800000.0
2009-08-28 17:05:00,152.49,152.67,152.49,152.515,742600000.0
2009-08-28 17:10:00,152.52,152.555,152.43,152.49,597100000.0
2009-08-28 17:15:00,152.49,152.55,152.34,152.38,979800000.0
2009-08-28 17:20:00,152.375,152.495,152.35,152.49,603800000.0
2009-08-28 17:25:00,152.49,152.545,152.405,152.535,631000000.0
2009-08-28 17:30:00,152.55,152.565,152.495,152.55,692400000.0
2009-08-28 17:35:00,152.545,152.71,152.535,152.665,853300000.0
2009-08-28 17:40:00,152.655,152.755,152.605,152.645,483800000.0
2009-08-28 17:45:00,152.63,152.845,152.61,152.82,749500000.0
2009-08-28 17:50:00,152.82,152.82,152.64,152.71,593200000.0
2009-08-28 17:55:00,152.695,152.765,152.63,152.76,441900000.0
2009-08-28 18:00:00,152.75,152.88,152.745,152.83,375700000.0
2009-08-28 18:05:00,152.845,152.92,152.795,152.84,869000000.0
2009-08-28 18:10:00,152.835,152.865,152.78,152.8,468300000.0
2009-08-28 18:15:00,152.8,152.82,152.565,152.595,575100000.0
2009-08-28 18:20:00,152.595,152.74,152.595,152.685,628900000.0
2009-08-28 18:25:00,152.68,152.71,152.575,152.625,684100000.0
2009-08-28 18:30:00,152.63,152.69,152.575,152.645,540900000.0
2009-08-28 18:35:00,152.645,152.67,152.6,152.67,527000000.0
2009-08-28 18:40:00,152.705,152.715,152.635,152.705,559300000.0
2009-08-28 18:45:00,152.71,152.725,152.63,152.645,216800000.0
2009-08-28 18:50:00,152.645,152.645,152.52,152.535,153700000.0
2009-08-28 18:55:00,152.535,152.535,152.44,152.44,241000000.0
2009-08-28 19:00:00,152.44,152.5,152.4,152.45,262500000.0
2009-08-28 19:05:00,152.45,152.535,152.44,152.535,191600000.0
2009-08-28 19:10:00,152.525,152.595,152.465,152.475,324500000.0
2009-08-28 19:15:00,152.48,152.58,152.475,152.5,347700000.0
2009-08-28 19:20:00,152.5,152.58,152.5,152.55,306500000.0
2009-08-28 19:25:00,152.54,152.59,152.535,152.57,198500000.0
2009-08-28 19:30:00,152.575,152.645,152.555,152.575,287500000.0
2009-08-28 19:35:00,152.57,152.58,152.525,152.53,140200000.0
2009-08-28 19:40:00,152.53,152.53,152.465,152.465,183900000.0
2009-08-28 19:45:00,152.47,152.5,152.405,152.48,372400000.0
2009-08-28 19:50:00,152.47,152.505,152.36,152.435,426200000.0
2009-08-28 19:55:00,152.43,152.44,152.34,152.37,303800000.0
2009-08-28 20:00:00,152.365,152.385,152.295,152.31,290700000.0
2009-08-28 20:05:00,152.31,152.445,152.3,152.43,490600000.0
2009-08-28 20:10:00,152.43,152.545,152.43,152.52,296000000.0
2009-08-28 20:15:00,152.52,152.585,152.475,152.54,494400000.0
2009-08-28 20:20:00,152.54,152.575,152.38,152.43,613300000.0
2009-08-28 20:25:00,152.43,152.465,152.275,152.355,682200000.0
2009-08-28 20:30:00,152.37,152.395,152.155,152.305,755400000.0
2009-08-28 20:35:00,152.305,152.38,152.27,152.345,461400000.0
2009-08-28 20:40:00,152.345,152.39,152.31,152.315,662500000.0
2009-08-28 20:45:00,152.315,152.32,152.23,152.275,415500000.0
2009-08-28 20:50:00,152.27,152.4,152.27,152.36,299700000.0
2009-08-28 20:55:00,152.36,152.37,152.225,152.26,443800000.0
2009-08-28 21:00:00,152.25,152.3,152.23,152.3,417900000.0
2009-08-28 21:05:00,152.29,152.315,152.235,152.315,496400000.0
2009-08-28 21:10:00,152.315,152.36,152.285,152.3,347900000.0
2009-08-28 21:15:00,152.31,152.375,152.29,152.33,476900000.0
2009-08-28 21:20:00,152.325,152.43,152.325,152.41,498700000.0
2009-08-28 21:25:00,152.41,152.45,152.395,152.42,284700000.0
2009-08-28 21:30:00,152.42,152.435,152.305,152.31,400100000.0
2009-08-28 21:35:00,152.305,152.435,152.3,152.435,281600000.0
2009-08-28 21:40:00,152.435,152.465,152.25,152.28,462300000.0
2009-08-28 21:45:00,152.28,152.41,152.24,152.365,331000000.0
2009-08-28 21:50:00,152.365,152.365,152.285,152.31,276500000.0
2009-08-28 21:55:00,152.31,152.36,152.255,152.28,284500000.0
2009-08-28 22:00:00,152.28,152.36,152.28,152.31,232200000.0
2009-08-28 22:05:00,152.31,152.34,152.305,152.325,125200000.0
2009-08-28 22:10:00,152.325,152.41,152.325,152.375,325900000.0
2009-08-28 22:15:00,152.375,152.405,152.315,152.375,240400000.0
2009-08-28 22:20:00,152.365,152.43,152.355,152.415,194600000.0
2009-08-28 22:25:00,152.415,152.415,152.355,152.355,154800000.0
2009-08-28 22:30:00,152.355,152.355,152.29,152.3,335400000.0
2009-08-28 22:35:00,152.29,152.32,152.285,152.295,158600000.0
2009-08-28 22:40:00,152.295,152.325,152.28,152.3,164000000.0
2009-08-28 22:45:00,152.31,152.335,152.253,152.295,137800000.0
2009-08-28 22:50:00,152.295,152.31,152.295,152.3,79400000.0
2009-08-28 22:55:00,152.3,152.3,152.185,152.275,102000000.0
2009-08-30 23:00:00,152.11,152.118,151.6,151.667,350500000.0
2009-08-30 23:05:00,151.695,151.7,151.66,151.685,32400000.0
2009-08-30 23:10:00,151.695,151.74,151.665,151.735,37000000.0
2009-08-30 23:15:00,151.74,151.775,151.725,151.775,19000000.0
2009-08-30 23:20:00,151.78,151.805,151.746,151.775,127100000.0
2009-08-30 23:25:00,151.74,151.794,151.63,151.685,239400000.0
2009-08-30 23:30:00,151.69,151.705,151.67,151.685,22800000.0
2009-08-30 23:35:00,151.639,151.78,151.634,151.765,155600000.0
2009-08-30 23:40:00,151.82,151.845,151.815,151.83,65000000.0
2009-08-30 23:45:00,151.83,152.035,151.83,151.985,88400000.0
2009-08-30 23:50:00,151.95,152.055,151.95,152.0,218600000.0
2009-08-30 23:55:00,152.005,152.045,152.0,152.045,37600000.0
2009-08-31 00:00:00,152.04,152.175,152.035,152.1,232100000.0
2009-08-31 00:05:00,152.095,152.095,151.975,152.025,254600000.0
2009-08-31 00:10:00,152.025,152.03,151.645,151.645,407500000.0
2009-08-31 00:15:00,151.645,151.825,151.645,151.78,671000000.0
2009-08-31 00:20:00,151.775,151.775,151.675,151.695,360800000.0
2009-08-31 00:25:00,151.71,151.8,151.66,151.795,327400000.0
2009-08-31 00:30:00,151.8,151.85,151.785,151.84,442600000.0
2009-08-31 00:35:00,151.845,151.85,151.75,151.78,213900000.0
2009-08-31 00:40:00,151.78,151.795,151.555,151.61,258200000.0
2009-08-31 00:45:00,151.61,151.725,151.59,151.7,399300000.0
2009-08-31 00:50:00,151.695,151.73,151.665,151.675,296200000.0
2009-08-31 00:55:00,151.675,151.675,151.575,151.585,312300000.0
2009-08-31 01:00:00,151.575,151.665,151.54,151.565,278000000.0
2009-08-31 01:05:00,151.55,151.685,151.535,151.68,423800000.0
2009-08-31 01:10:00,151.69,151.73,151.665,151.685,204300000.0
2009-08-31 01:15:00,151.685,151.84,151.675,151.835,400300000.0
2009-08-31 01:20:00,151.835,151.93,151.785,151.93,258800000.0
2009-08-31 01:25:00,151.945,152.035,151.845,151.89,424500000.0
2009-08-31 01:30:00,151.89,151.905,151.86,151.885,158500000.0
2009-08-31 01:35:00,151.885,151.935,151.825,151.89,374300000.0
2009-08-31 01:40:00,151.905,151.93,151.855,151.855,704900000.0
2009-08-31 01:45:00,151.85,151.975,151.825,151.91,447400000.0
2009-08-31 01:50:00,151.915,151.975,151.85,151.975,306200000.0
2009-08-31 01:55:00,151.97,151.975,151.875,151.88,568600000.0
2009-08-31 02:00:00,151.875,151.95,151.8,151.875,745800000.0
2009-08-31 02:05:00,151.88,152.045,151.83,152.025,845600000.0
2009-08-31 02:10:00,152.025,152.05,151.91,151.93,871900000.0
2009-08-31 02:15:00,151.925,152.01,151.765,151.855,465800000.0
2009-08-31 02:20:00,151.85,151.905,151.775,151.835,563000000.0
2009-08-31 02:25:00,151.84,151.855,151.72,151.845,463800000.0
2009-08-31 02:30:00,151.84,151.875,151.59,151.635,725600000.0
2009-08-31 02:35:00,151.63,151.63,151.355,151.37,852500000.0
2009-08-31 02:40:00,151.37,151.415,151.125,151.39,1051700000.0
2009-08-31 02:45:00,151.395,151.405,151.23,151.3,655700000.0
2009-08-31 02:50:00,151.3,151.34,150.935,150.975,772700000.0
2009-08-31 02:55:00,150.975,151.425,150.965,151.415,794100000.0
2009-08-31 03:00:00,151.415,151.425,151.155,151.16,723200000.0
2009-08-31 03:05:00,151.155,151.2,151.095,151.185,430900000.0
2009-08-31 03:10:00,151.19,151.19,150.705,150.715,1012200000.0
2009-08-31 03:15:00,150.715,150.885,150.63,150.85,1017100000.0
2009-08-31 03:20:00,150.85,151.03,150.85,150.965,935000000.0
2009-08-31 03:25:00,150.965,151.01,150.805,150.995,723500000.0
2009-08-31 03:30:00,150.985,150.985,150.78,150.85,929100000.0
2009-08-31 03:35:00,150.85,150.85,150.635,150.65,700200000.0
2009-08-31 03:40:00,150.655,150.73,150.5,150.705,799300000.0
2009-08-31 03:45:00,150.705,150.75,150.63,150.66,715100000.0
2009-08-31 03:50:00,150.65,150.68,150.59,150.635,625400000.0
2009-08-31 03:55:00,150.63,150.76,150.63,150.75,638200000.0
2009-08-31 04:00:00,150.76,150.8,150.66,150.745,730600000.0
2009-08-31 04:05:00,150.74,150.79,150.58,150.625,430700000.0
2009-08-31 04:10:00,150.62,150.645,150.48,150.54,548800000.0
2009-08-31 04:15:00,150.545,150.585,150.49,150.565,436400000.0
2009-08-31 04:20:00,150.565,150.63,150.545,150.61,379400000.0
2009-08-31 04:25:00,150.625,150.705,150.61,150.655,494700000.0
2009-08-31 04:30:00,150.65,150.735,150.645,150.665,547900000.0
2009-08-31 04:35:00,150.665,150.725,150.64,150.675,548500000.0
2009-08-31 04:40:00,150.68,150.68,150.52,150.545,655700000.0
2009-08-31 04:45:00,150.545,150.685,150.515,150.515,412900000.0
2009-08-31 04:50:00,150.52,150.7,150.515,150.565,572900000.0
2009-08-31 04:55:00,150.57,150.58,150.44,150.49,599000000.0
2009-08-31 05:00:00,150.48,150.59,150.48,150.565,456700000.0
2009-08-31 05:05:00,150.57,150.575,150.485,150.52,372200000.0
2009-08-31 05:10:00,150.51,150.54,150.47,150.47,549000000.0
2009-08-31 05:15:00,150.47,150.49,150.39,150.4,282600000.0
2009-08-31 05:20:00,150.395,150.435,150.37,150.38,366500000.0
2009-08-31 05:25:00,150.385,150.41,150.255,150.295,439500000.0
2009-08-31 05:30:00,150.295,150.305,150.17,150.27,723800000.0
2009-08-31 05:35:00,150.27,150.365,150.225,150.285,505600000.0
2009-08-31 05:40:00,150.285,150.41,150.275,150.4,295400000.0
2009-08-31 05:45:00,150.4,150.4,150.315,150.325,339100000.0
2009-08-31 05:50:00,150.335,150.34,150.24,150.325,363800000.0
2009-08-31 05:55:00,150.335,150.49,150.33,150.48,581500000.0
2009-08-31 06:00:00,150.485,150.515,150.415,150.44,450400000.0
2009-08-31 06:05:00,150.445,150.47,150.4,150.425,344700000.0
2009-08-31 06:10:00,150.425,150.43,150.34,150.355,411700000.0
2009-08-31 06:15:00,150.355,150.46,150.31,150.44,446700000.0
2009-08-31 06:20:00,150.44,150.46,150.395,150.42,329300000.0
2009-08-31 06:25:00,150.42,150.42,150.345,150.365,576900000.0
2009-08-31 06:30:00,150.375,150.44,150.365,150.415,284800000.0
2009-08-31 06:35:00,150.415,150.515,150.405,150.49,256400000.0
2009-08-31 06:40:00,150.47,150.675,150.455,150.675,572300000.0
2009-08-31 06:45:00,150.675,150.745,150.645,150.65,329900000.0
2009-08-31 06:50:00,150.655,150.7,150.62,150.635,322000000.0
2009-08-31 06:55:00,150.625,150.68,150.595,150.605,496600000.0
2009-08-31 07:00:00,150.595,150.705,150.595,150.705,264600000.0
2009-08-31 07:05:00,150.72,150.77,150.575,150.575,329600000.0
2009-08-31 07:10:00,150.57,150.625,150.565,150.6,259400000.0
2009-08-31 07:15:00,150.605,150.605,150.44,150.46,350300000.0
2009-08-31 07:20:00,150.46,150.53,150.425,150.475,394200000.0
2009-08-31 07:25:00,150.48,150.555,150.455,150.505,399000000.0
2009-08-31 07:30:00,150.505,150.61,150.485,150.545,342800000.0
2009-08-31 07:35:00,150.545,150.67,150.54,150.64,353600000.0
2009-08-31 07:40:00,150.645,150.675,150.6,150.64,388700000.0
2009-08-31 07:45:00,150.64,150.75,150.63,150.715,595500000.0
2009-08-31 07:50:00,150.715,150.825,150.695,150.745,685900000.0
2009-08-31 07:55:00,150.74,150.76,150.675,150.74,671300000.0
2009-08-31 08:00:00,150.74,150.76,150.47,150.495,748300000.0
2009-08-31 08:05:00,150.49,150.515,150.34,150.38,478500000.0
2009-08-31 08:10:00,150.37,150.475,150.33,150.46,739600000.0
2009-08-31 08:15:00,150.46,150.5,150.32,150.365,960500000.0
2009-08-31 08:20:00,150.365,150.4,150.27,150.285,758900000.0
2009-08-31 08:25:00,150.295,150.435,150.28,150.385,419900000.0
2009-08-31 08:30:00,150.39,150.39,150.275,150.31,492400000.0
2009-08-31 08:35:00,150.31,150.31,150.055,150.175,753200000.0
2009-08-31 08:40:00,150.175,150.205,150.085,150.155,655500000.0
2009-08-31 08:45:00,150.155,150.19,150.08,150.105,638900000.0
2009-08-31 08:50:00,150.115,150.125,150.045,150.09,648800000.0
2009-08-31 08:55:00,150.09,150.245,150.07,150.235,417300000.0
2009-08-31 09:00:00,150.245,150.32,150.215,150.295,701300000.0
2009-08-31 09:05:00,150.295,150.435,150.27,150.365,983600000.0
2009-08-31 09:10:00,150.365,150.405,150.22,150.385,846300000.0
2009-08-31 09:15:00,150.38,150.44,150.31,150.375,731300000.0
2009-08-31 09:20:00,150.37,150.43,150.325,150.405,693600000.0
2009-08-31 09:25:00,150.38,150.395,150.22,150.355,864700000.0
2009-08-31 09:30:00,150.355,150.44,150.285,150.44,701700000.0
2009-08-31 09:35:00,150.435,150.515,150.38,150.46,830100000.0
2009-08-31 09:40:00,150.46,150.485,150.35,150.39,756500000.0
2009-08-31 09:45:00,150.405,150.46,150.4,150.445,466000000.0
2009-08-31 09:50:00,150.44,150.47,150.385,150.465,360200000.0
2009-08-31 09:55:00,150.465,150.48,150.385,150.4,366900000.0
2009-08-31 10:00:00,150.4,150.405,150.32,150.37,474000000.0
2009-08-31 10:05:00,150.37,150.425,150.36,150.42,358500000.0
2009-08-31 10:10:00,150.415,150.5,150.38,150.485,494300000.0
2009-08-31 10:15:00,150.49,150.55,150.475,150.505,585600000.0
2009-08-31 10:20:00,150.505,150.54,150.475,150.515,506900000.0
2009-08-31 10:25:00,150.515,150.57,150.485,150.495,568200000.0
2009-08-31 10:30:00,150.485,150.54,150.455,150.525,322400000.0
2009-08-31 10:35:00,150.525,150.635,150.515,150.61,426000000.0
2009-08-31 10:40:00,150.615,150.74,150.595,150.7,446100000.0
2009-08-31 10:45:00,150.695,150.745,150.65,150.69,551600000.0
2009-08-31 10:50:00,150.68,150.775,150.67,150.775,469900000.0
2009-08-31 10:55:00,150.79,151.01,150.79,150.895,1058800001.0
2009-08-31 11:00:00,150.895,151.02,150.88,150.965,526900000.0
2009-08-31 11:05:00,150.96,150.995,150.84,150.875,657500000.0
2009-08-31 11:10:00,150.87,150.915,150.795,150.81,523200000.0
2009-08-31 11:15:00,150.815,150.835,150.745,150.765,564400000.0
2009-08-31 11:20:00,150.775,150.85,150.74,150.745,425200000.0
2009-08-31 11:25:00,150.75,150.76,150.71,150.72,504700000.0
2009-08-31 11:30:00,150.72,150.76,150.61,150.645,433700000.0
2009-08-31 11:35:00,150.65,150.695,150.635,150.67,438700000.0
2009-08-31 11:40:00,150.67,150.75,150.67,150.735,314900000.0
2009-08-31 11:45:00,150.745,150.79,150.71,150.775,434800000.0
2009-08-31 11:50:00,150.78,150.78,150.695,150.715,233500000.0
2009-08-31 11:55:00,150.705,150.715,150.57,150.645,405400000.0
2009-08-31 12:00:00,150.645,150.665,150.53,150.56,399100000.0
2009-08-31 12:05:00,150.56,150.58,150.53,150.58,229300000.0
2009-08-31 12:10:00,150.58,150.65,150.565,150.635,281000000.0
2009-08-31 12:15:00,150.635,150.655,150.59,150.605,247800000.0
2009-08-31 12:20:00,150.595,150.615,150.57,150.61,203100000.0
2009-08-31 12:25:00,150.61,150.615,150.55,150.565,172900000.0
2009-08-31 12:30:00,150.565,150.67,150.565,150.625,192300000.0
2009-08-31 12:35:00,150.625,150.76,150.62,150.745,328600000.0
2009-08-31 12:40:00,150.745,150.835,150.665,150.765,480200000.0
2009-08-31 12:45:00,150.78,150.86,150.765,150.81,311100000.0
2009-08-31 12:50:00,150.805,150.81,150.71,150.73,373000000.0
2009-08-31 12:55:00,150.73,150.815,150.655,150.805,329600000.0
2009-08-31 13:00:00,150.805,150.86,150.76,150.8,464400000.0
2009-08-31 13:05:00,150.79,150.865,150.745,150.865,392700000.0
2009-08-31 13:10:00,150.865,150.905,150.73,150.845,492000000.0
2009-08-31 13:15:00,150.85,150.9,150.78,150.87,579000000.0
2009-08-31 13:20:00,150.875,151.18,150.875,151.065,815300000.0
2009-08-31 13:25:00,151.06,151.415,151.06,151.405,511400000.0
2009-08-31 13:30:00,151.4,151.41,151.145,151.15,547000000.0
2009-08-31 13:35:00,151.16,151.165,151.11,151.12,308900000.0
2009-08-31 13:40:00,151.11,151.135,151.03,151.095,593900000.0
2009-08-31 13:45:00,151.095,151.17,151.065,151.155,292400000.0
2009-08-31 13:50:00,151.155,151.24,151.145,151.19,292100000.0
2009-08-31 13:55:00,151.185,151.19,151.08,151.11,378500000.0
2009-08-31 14:00:00,151.11,151.19,151.03,151.05,664000000.0
2009-08-31 14:05:00,151.055,151.07,150.935,150.975,651300000.0
2009-08-31 14:10:00,150.98,151.07,150.955,150.97,455400000.0
2009-08-31 14:15:00,150.985,151.05,150.865,150.91,636800000.0
2009-08-31 14:20:00,150.91,151.065,150.905,151.06,727400000.0
2009-08-31 14:25:00,151.055,151.16,151.055,151.09,587300000.0
2009-08-31 14:30:00,151.085,151.225,151.07,151.16,665100000.0
2009-08-31 14:35:00,151.16,151.2,151.09,151.18,515700000.0
2009-08-31 14:40:00,151.18,151.19,151.085,151.12,407800000.0
2009-08-31 14:45:00,151.12,151.235,151.08,151.235,369300000.0
2009-08-31 14:50:00,151.225,151.375,151.19,151.285,540700000.0
2009-08-31 14:55:00,151.29,151.315,151.125,151.205,695200000.0
2009-08-31 15:00:00,151.22,151.225,151.045,151.09,468900000.0
2009-08-31 15:05:00,151.09,151.105,150.945,150.98,666400000.0
2009-08-31 15:10:00,150.985,151.01,150.935,150.935,495500000.0
2009-08-31 15:15:00,150.935,150.95,150.845,150.91,551900000.0
2009-08-31 15:20:00,150.91,150.925,150.86,150.875,394600000.0
2009-08-31 15:25:00,150.875,150.925,150.85,150.9,520300000.0
2009-08-31 15:30:00,150.905,150.985,150.825,150.905,784500000.0
2009-08-31 15:35:00,150.91,150.93,150.775,150.9,787900000.0
2009-08-31 15:40:00,150.895,151.03,150.69,150.995,853900000.0
2009-08-31 15:45:00,150.995,151.165,150.82,150.91,1030700000.0
2009-08-31 15:50:00,150.905,151.015,150.72,150.955,921300000.0
2009-08-31 15:55:00,150.955,150.955,150.81,150.94,917500000.0
2009-08-31 16:00:00,150.94,151.005,150.725,151.005,749300000.0
2009-08-31 16:05:00,150.985,151.215,150.925,151.08,801300000.0
2009-08-31 16:10:00,151.08,151.2,151.045,151.11,936300000.0
2009-08-31 16:15:00,151.115,151.185,150.91,150.955,922200000.0
2009-08-31 16:20:00,150.955,151.06,150.83,150.83,931800000.0
2009-08-31 16:25:00,150.83,151.04,150.83,151.025,947600000.0
2009-08-31 16:30:00,151.04,151.05,150.75,150.9,744100000.0
2009-08-31 16:35:00,150.9,150.98,150.79,150.865,739900000.0
2009-08-31 16:40:00,150.86,151.015,150.85,150.98,558600000.0
2009-08-31 16:45:00,150.98,151.095,150.96,151.08,836000000.0
2009-08-31 16:50:00,151.08,151.165,151.055,151.105,756900000.0
2009-08-31 16:55:00,151.115,151.24,150.95,151.19,826200000.0
2009-08-31 17:00:00,151.19,151.19,150.99,151.04,862600000.0
2009-08-31 17:05:00,151.04,151.075,150.93,151.015,473400000.0
2009-08-31 17:10:00,151.015,151.16,151.0,151.08,470300000.0
2009-08-31 17:15:00,151.075,151.215,151.04,151.21,536300000.0
2009-08-31 17:20:00,151.205,151.255,151.075,151.165,614600000.0
2009-08-31 17:25:00,151.165,151.205,151.105,151.105,351900000.0
2009-08-31 17:30:00,151.1,151.165,151.085,151.135,591300000.0
2009-08-31 17:35:00,151.13,151.215,151.075,151.145,550100000.0
2009-08-31 17:40:00,151.145,151.22,151.07,151.175,495800000.0
2009-08-31 17:45:00,151.17,151.21,151.1,151.13,350900000.0
2009-08-31 17:50:00,151.13,151.21,151.105,151.165,598300000.0
2009-08-31 17:55:00,151.16,151.44,151.115,151.405,565300000.0
2009-08-31 18:00:00,151.405,151.56,151.3,151.34,780700000.0
2009-08-31 18:05:00,151.335,151.485,151.335,151.39,593500000.0
2009-08-31 18:10:00,151.39,151.47,151.375,151.405,627600000.0
2009-08-31 18:15:00,151.405,151.41,151.325,151.345,521600000.0
2009-08-31 18:20:00,151.345,151.4,151.285,151.305,333900000.0
2009-08-31 18:25:00,151.305,151.32,151.25,151.285,355800000.0
2009-08-31 18:30:00,151.295,151.395,151.28,151.395,379900000.0
2009-08-31 18:35:00,151.395,151.405,151.345,151.37,527800000.0
2009-08-31 18:40:00,151.37,151.395,151.345,151.345,398500000.0
2009-08-31 18:45:00,151.345,151.355,151.27,151.285,368800000.0
2009-08-31 18:50:00,151.285,151.3,151.24,151.265,470000000.0
2009-08-31 18:55:00,151.265,151.27,151.135,151.135,477700000.0
2009-08-31 19:00:00,151.135,151.185,151.135,151.165,499700000.0
2009-08-31 19:05:00,151.165,151.235,151.16,151.215,454300000.0
2009-08-31 19:10:00,151.22,151.355,151.22,151.355,560100000.0
2009-08-31 19:15:00,151.345,151.35,151.3,151.335,272200000.0
2009-08-31 19:20:00,151.335,151.47,151.335,151.39,652400000.0
2009-08-31 19:25:00,151.38,151.43,151.3,151.31,482800000.0
2009-08-31 19:30:00,151.31,151.38,151.305,151.375,420200000.0
2009-08-31 19:35:00,151.375,151.43,151.35,151.405,437800000.0
2009-08-31 19:40:00,151.41,151.485,151.395,151.445,371200000.0
2009-08-31 19:45:00,151.44,151.45,151.355,151.435,424100000.0
2009-08-31 19:50:00,151.43,151.47,151.405,151.455,159100000.0
2009-08-31 19:55:00,151.45,151.47,151.425,151.46,298700000.0
2009-08-31 20:00:00,151.465,151.465,151.38,151.39,458400000.0
2009-08-31 20:05:00,151.39,151.47,151.385,151.47,260800000.0
2009-08-31 20:10:00,151.47,151.51,151.41,151.425,410200000.0
2009-08-31 20:15:00,151.415,151.465,151.405,151.445,446300000.0
2009-08-31 20:20:00,151.445,151.545,151.4,151.42,736700000.0
2009-08-31 20:25:00,151.415,151.485,151.36,151.48,251300000.0
2009-08-31 20:30:00,151.485,151.485,151.435,151.47,261300000.0
2009-08-31 20:35:00,151.465,151.5,151.445,151.475,369400000.0
2009-08-31 20:40:00,151.48,151.5,151.38,151.415,548100000.0
2009-08-31 20:45:00,151.415,151.455,151.365,151.365,601300000.0
2009-08-31 20:50:00,151.37,151.405,151.34,151.375,513900000.0
2009-08-31 20:55:00,151.375,151.415,151.21,151.21,751400000.0
2009-08-31 21:00:00,151.21,151.26,151.195,151.225,564000000.0
2009-08-31 21:05:00,151.225,151.26,151.195,151.215,413000000.0
2009-08-31 21:10:00,151.22,151.265,151.17,151.19,499800000.0
2009-08-31 21:15:00,151.19,151.275,151.19,151.205,306700000.0
2009-08-31 21:20:00,151.205,151.235,151.14,151.15,616700000.0
2009-08-31 21:25:00,151.16,151.24,151.115,151.2,485000000.0
2009-08-31 21:30:00,151.2,151.25,151.19,151.23,207000000.0
2009-08-31 21:35:00,151.235,151.285,151.215,151.225,284600000.0
2009-08-31 21:40:00,151.225,151.42,151.21,151.405,287000000.0
2009-08-31 21:45:00,151.405,151.52,151.385,151.495,709500000.0
2009-08-31 21:50:00,151.495,151.515,151.45,151.475,441000000.0
2009-08-31 21:55:00,151.48,151.54,151.455,151.455,474400000.0
2009-08-31 22:00:00,151.455,151.51,151.405,151.495,484600000.0
2009-08-31 22:05:00,151.495,151.575,151.475,151.54,294500000.0
2009-08-31 22:10:00,151.535,151.74,151.535,151.69,257200000.0
2009-08-31 22:15:00,151.69,151.815,151.685,151.745,314100000.0
2009-08-31 22:20:00,151.745,151.765,151.65,151.69,212800000.0
2009-08-31 22:25:00,151.69,151.695,151.635,151.66,138800000.0
2009-08-31 22:30:00,151.66,151.66,151.545,151.605,254600000.0
2009-08-31 22:35:00,151.6,151.645,151.59,151.64,172000000.0
2009-08-31 22:40:00,151.64,151.725,151.61,151.72,277300000.0
2009-08-31 22:45:00,151.72,151.72,151.615,151.615,149500000.0
2009-08-31 22:50:00,151.615,151.72,151.595,151.67,220400000.0
2009-08-31 22:55:00,151.675,151.725,151.63,151.64,371400000.0
2009-08-31 23:00:00,151.635,151.66,151.465,151.48,151200000.0
2009-08-31 23:05:00,151.485,151.53,151.425,151.52,130000000.0
2009-08-31 23:10:00,151.52,151.645,151.48,151.555,112400000.0
2009-08-31 23:15:00,151.555,151.565,151.51,151.545,71400000.0
2009-08-31 23:20:00,151.545,151.56,151.46,151.49,138600000.0
2009-08-31 23:25:00,151.485,151.54,151.485,151.51,104800000.0
2009-08-31 23:30:00,151.515,151.545,151.44,151.485,199600000.0
2009-08-31 23:35:00,151.485,151.57,151.465,151.465,146600000.0
2009-08-31 23:40:00,151.47,151.47,151.335,151.335,234800000.0
2009-08-31 23:45:00,151.33,151.36,151.28,151.295,184100000.0
2009-08-31 23:50:00,151.305,151.34,151.3,151.325,57500000.0
2009-08-31 23:55:00,151.325,151.415,151.32,151.415,89100000.0
2009-09-01 00:00:00,151.41,151.435,151.375,151.405,261100000.0
2009-09-01 00:05:00,151.4,151.4,151.305,151.31,150700000.0
2009-09-01 00:10:00,151.31,151.31,151.285,151.305,99700000.0
2009-09-01 00:15:00,151.305,151.365,151.285,151.32,108200000.0
2009-09-01 00:20:00,151.315,151.34,151.215,151.225,284000000.0
2009-09-01 00:25:00,151.215,151.23,151.175,151.195,260200000.0
2009-09-01 00:30:00,151.19,151.21,151.19,151.2,120000000.0
2009-09-01 00:35:00,151.2,151.245,151.19,151.215,227100000.0
2009-09-01 00:40:00,151.225,151.33,151.2,151.32,370300000.0
2009-09-01 00:45:00,151.32,151.365,151.31,151.335,260700000.0
2009-09-01 00:50:00,151.33,151.375,151.33,151.345,248100000.0
2009-09-01 00:55:00,151.355,151.4,151.345,151.37,167400000.0
2009-09-01 01:00:00,151.36,151.411,151.333,151.333,393700000.0
2009-09-01 01:05:00,151.4,151.53,151.39,151.52,150200000.0
2009-09-01 01:10:00,151.525,151.6,151.52,151.555,260400000.0
2009-09-01 01:15:00,151.555,151.59,151.54,151.55,293600000.0
2009-09-01 01:20:00,151.55,151.555,151.44,151.52,218600000.0
2009-09-01 01:25:00,151.515,151.535,151.51,151.52,211600000.0
2009-09-01 01:30:00,151.52,151.52,151.44,151.445,157400000.0
2009-09-01 01:35:00,151.445,151.465,151.35,151.35,249600000.0
2009-09-01 01:40:00,151.36,151.375,151.275,151.31,278200000.0
2009-09-01 01:45:00,151.3,151.36,151.275,151.285,327100000.0
2009-09-01 01:50:00,151.28,151.355,151.275,151.335,238400000.0
2009-09-01 01:55:00,151.325,151.34,151.25,151.255,167100000.0
2009-09-01 02:00:00,151.255,151.46,151.19,151.43,440000000.0
2009-09-01 02:05:00,151.43,151.535,151.38,151.48,767400000.0
2009-09-01 02:10:00,151.465,151.55,151.45,151.45,516400000.0
2009-09-01 02:15:00,151.45,151.51,151.435,151.44,481800000.0
2009-09-01 02:20:00,151.44,151.48,151.36,151.46,694900000.0
2009-09-01 02:25:00,151.455,151.505,151.38,151.46,661900000.0
2009-09-01 02:30:00,151.46,151.47,151.4,151.41,560600000.0
2009-09-01 02:35:00,151.41,151.41,151.32,151.335,307900000.0
2009-09-01 02:40:00,151.35,151.495,151.33,151.485,334200000.0
2009-09-01 02:45:00,151.48,151.5,151.33,151.405,456000000.0
2009-09-01 02:50:00,151.4,151.505,151.195,151.21,762500000.0
2009-09-01 02:55:00,151.21,151.315,151.17,151.28,533800000.0
2009-09-01 03:00:00,151.3,151.45,151.255,151.44,635200000.0
2009-09-01 03:05:00,151.445,151.525,151.435,151.495,512200000.0
2009-09-01 03:10:00,151.495,151.555,151.41,151.495,408900000.0
2009-09-01 03:15:00,151.49,151.505,151.435,151.485,357100000.0
2009-09-01 03:20:00,151.485,151.535,151.44,151.49,481000000.0
2009-09-01 03:25:00,151.49,151.495,151.36,151.375,401800000.0
2009-09-01 03:30:00,151.375,151.645,151.36,151.645,572900000.0
2009-09-01 03:35:00,151.655,151.675,151.52,151.57,651200000.0
2009-09-01 03:40:00,151.57,151.635,151.52,151.61,586500000.0
2009-09-01 03:45:00,151.605,151.725,151.595,151.695,784000000.0
2009-09-01 03:50:00,151.71,151.725,151.635,151.695,588900000.0
2009-09-01 03:55:00,151.685,151.7,151.575,151.585,452200000.0
2009-09-01 04:00:00,151.585,151.67,151.585,151.625,580100000.0
2009-09-01 04:05:00,151.635,151.65,151.565,151.615,382400000.0
2009-09-01 04:10:00,151.615,151.615,151.505,151.515,502300000.0
2009-09-01 04:15:00,151.515,151.535,151.47,151.485,757000000.0
2009-09-01 04:20:00,151.485,151.52,151.39,151.415,467300000.0
2009-09-01 04:25:00,151.42,151.455,151.34,151.4,380800000.0
2009-09-01 04:30:00,151.4,151.41,151.27,151.31,399400000.0
2009-09-01 04:35:00,151.315,151.445,151.315,151.44,359900000.0
2009-09-01 04:40:00,151.44,151.445,151.355,151.41,427100000.0
2009-09-01 04:45:00,151.41,151.425,151.385,151.42,264200000.0
2009-09-01 04:50:00,151.42,151.47,151.42,151.47,238200000.0
2009-09-01 04:55:00,151.47,151.495,151.455,151.485,328800000.0
2009-09-01 05:00:00,151.48,151.495,151.42,151.49,344800000.0
2009-09-01 05:05:00,151.49,151.525,151.48,151.51,444400000.0
2009-09-01 05:10:00,151.51,151.53,151.51,151.53,143600000.0
2009-09-01 05:15:00,151.525,151.56,151.52,151.55,95400000.0
2009-09-01 05:20:00,151.55,151.595,151.54,151.565,392800000.0
2009-09-01 05:25:00,151.565,151.595,151.55,151.55,245700000.0
2009-09-01 05:30:00,151.54,151.655,151.535,151.655,259800000.0
2009-09-01 05:35:00,151.645,151.86,151.63,151.825,1022600000.0
2009-09-01 05:40:00,151.83,151.83,151.745,151.795,590700000.0
2009-09-01 05:45:00,151.79,151.79,151.74,151.76,509900000.0
2009-09-01 05:50:00,151.76,151.775,151.675,151.68,388500000.0
2009-09-01 05:55:00,151.68,151.785,151.675,151.785,467400000.0
2009-09-01 06:00:00,151.785,151.79,151.74,151.74,334800000.0
2009-09-01 06:05:00,151.74,151.82,151.715,151.8,607000000.0
2009-09-01 06:10:00,151.8,151.915,151.745,151.79,684900000.0
2009-09-01 06:15:00,151.785,151.835,151.735,151.765,481700000.0
2009-09-01 06:20:00,151.765,151.815,151.715,151.73,485100000.0
2009-09-01 06:25:00,151.725,151.76,151.69,151.705,438900000.0
2009-09-01 06:30:00,151.71,151.71,151.505,151.62,924200000.0
2009-09-01 06:35:00,151.615,151.705,151.57,151.615,857000000.0
2009-09-01 06:40:00,151.61,151.61,151.435,151.49,645700000.0
2009-09-01 06:45:00,151.49,151.55,151.455,151.53,753100000.0
2009-09-01 06:50:00,151.53,151.655,151.53,151.65,621600000.0
2009-09-01 06:55:00,151.66,151.66,151.56,151.615,399200000.0
2009-09-01 07:00:00,151.615,151.835,151.595,151.75,641500000.0
2009-09-01 07:05:00,151.75,151.785,151.64,151.69,520900000.0
2009-09-01 07:10:00,151.685,151.74,151.58,151.615,537900000.0
2009-09-01 07:15:00,151.615,151.72,151.615,151.655,449300000.0
2009-09-01 07:20:00,151.665,151.7,151.62,151.68,303500000.0
2009-09-01 07:25:00,151.67,151.725,151.665,151.685,239900000.0
2009-09-01 07:30:00,151.685,151.73,151.665,151.71,453900000.0
2009-09-01 07:35:00,151.71,151.825,151.705,151.81,370200000.0
2009-09-01 07:40:00,151.81,151.815,151.75,151.81,412000000.0
2009-09-01 07:45:00,151.81,151.835,151.77,151.775,743300000.0
2009-09-01 07:50:00,151.77,151.78,151.705,151.725,295800000.0
2009-09-01 07:55:00,151.725,151.81,151.7,151.78,652300000.0
2009-09-01 08:00:00,151.78,151.995,151.755,151.955,915800000.0
2009-09-01 08:05:00,151.955,152.085,151.875,152.03,850200000.0
2009-09-01 08:10:00,152.025,152.055,151.96,152.005,600800000.0
2009-09-01 08:15:00,151.995,152.025,151.78,151.88,731200000.0
2009-09-01 08:20:00,151.88,151.975,151.845,151.93,672000000.0
2009-09-01 08:25:00,151.925,152.2,151.92,152.06,687400000.0
2009-09-01 08:30:00,152.06,152.105,151.965,152.025,649500000.0
2009-09-01 08:35:00,152.03,152.06,151.94,152.0,539700000.0
2009-09-01 08:40:00,152.005,152.02,151.95,151.98,266500000.0
2009-09-01 08:45:00,151.98,152.075,151.955,152.035,634400000.0
2009-09-01 08:50:00,152.04,152.255,152.035,152.21,678500000.0
2009-09-01 08:55:00,152.21,152.34,152.05,152.335,736200000.0
2009-09-01 09:00:00,152.32,152.37,152.24,152.335,834800000.0
2009-09-01 09:05:00,152.33,152.73,152.315,152.73,718000000.0
2009-09-01 09:10:00,152.725,152.735,152.59,152.595,974100000.0
2009-09-01 09:15:00,152.605,152.765,152.6,152.715,1153700000.0
2009-09-01 09:20:00,152.71,152.71,152.605,152.62,774700000.0
2009-09-01 09:25:00,152.625,152.65,152.48,152.52,796200000.0
2009-09-01 09:30:00,152.525,152.575,152.505,152.56,427600000.0
2009-09-01 09:35:00,152.56,152.665,152.525,152.545,557200000.0
2009-09-01 09:40:00,152.535,152.655,152.53,152.585,837100000.0
2009-09-01 09:45:00,152.585,152.6,152.435,152.435,731700000.0
2009-09-01 09:50:00,152.435,152.525,152.375,152.465,824500000.0
2009-09-01 09:55:00,152.465,152.61,152.425,152.595,1026400000.0
2009-09-01 10:00:00,152.6,152.6,152.49,152.515,760100000.0
2009-09-01 10:05:00,152.515,152.56,152.455,152.515,774300000.0
2009-09-01 10:10:00,152.52,152.53,152.295,152.355,664700000.0
2009-09-01 10:15:00,152.345,152.355,152.14,152.22,917400000.0
2009-09-01 10:20:00,152.215,152.31,152.175,152.285,782300000.0
2009-09-01 10:25:00,152.27,152.285,151.585,151.63,1225600000.0
2009-09-01 10:30:00,151.62,151.62,151.255,151.575,1141700000.0
2009-09-01 10:35:00,151.58,151.66,151.525,151.605,800400000.0
2009-09-01 10:40:00,151.605,151.685,151.565,151.565,638100000.0
2009-09-01 10:45:00,151.565,151.605,151.32,151.445,850400000.0
2009-09-01 10:50:00,151.45,151.49,151.36,151.4,706800000.0
2009-09-01 10:55:00,151.405,151.52,151.39,151.505,583200000.0
2009-09-01 11:00:00,151.505,151.535,151.24,151.25,814400000.0
2009-09-01 11:05:00,151.265,151.375,151.225,151.305,584200000.0
2009-09-01 11:10:00,151.31,151.39,151.26,151.3,603400000.0
2009-09-01 11:15:00,151.3,151.315,151.18,151.205,486700000.0
2009-09-01 11:20:00,151.205,151.305,151.175,151.265,494400000.0
2009-09-01 11:25:00,151.27,151.3,151.045,151.045,669400000.0
2009-09-01 11:30:00,151.045,151.12,150.96,151.075,655900000.0
2009-09-01 11:35:00,151.075,151.195,151.045,151.19,743500000.0
2009-09-01 11:40:00,151.195,151.29,151.19,151.26,587700000.0
2009-09-01 11:45:00,151.26,151.395,151.26,151.27,537900000.0
2009-09-01 11:50:00,151.27,151.275,151.16,151.2,371300000.0
2009-09-01 11:55:00,151.205,151.28,151.13,151.13,582500000.0
2009-09-01 12:00:00,151.135,151.185,151.105,151.13,350300000.0
2009-09-01 12:05:00,151.13,151.135,151.03,151.05,539300000.0
2009-09-01 12:10:00,151.055,151.205,151.035,151.175,744200000.0
2009-09-01 12:15:00,151.165,151.25,151.15,151.225,487700000.0
2009-09-01 12:20:00,151.225,151.3,151.225,151.235,498400000.0
2009-09-01 12:25:00,151.235,151.27,151.195,151.27,415300000.0
2009-09-01 12:30:00,151.27,151.27,151.155,151.195,389900000.0
2009-09-01 12:35:00,151.205,151.245,151.125,151.155,557600000.0
2009-09-01 12:40:00,151.16,151.185,151.105,151.175,339400000.0
2009-09-01 12:45:00,151.175,151.175,151.065,151.11,436300000.0
2009-09-01 12:50:00,151.12,151.12,151.0,151.04,369600000.0
2009-09-01 12:55:00,151.04,151.05,150.95,150.995,565700000.0
2009-09-01 13:00:00,151.0,151.15,150.975,151.09,562500000.0
2009-09-01 13:05:00,151.09,151.165,151.025,151.07,584100000.0
2009-09-01 13:10:00,151.07,151.08,150.99,151.015,486300000.0
2009-09-01 13:15:00,151.015,151.09,150.96,151.045,440600000.0
2009-09-01 13:20:00,151.05,151.175,151.045,151.14,517100000.0
2009-09-01 13:25:00,151.145,151.19,151.11,151.165,628900000.0
2009-09-01 13:30:00,151.16,151.255,151.125,151.255,356500000.0
2009-09-01 13:35:00,151.26,151.305,151.205,151.22,590000000.0
2009-09-01 13:40:00,151.22,151.23,150.98,151.03,497600000.0
2009-09-01 13:45:00,151.025,151.205,151.025,151.185,293200000.0
2009-09-01 13:50:00,151.185,151.215,151.135,151.17,362200000.0
2009-09-01 13:55:00,151.17,151.195,151.06,151.13,457300000.0
2009-09-01 14:00:00,151.14,151.205,151.1,151.19,431400000.0
2009-09-01 14:05:00,151.19,151.215,151.14,151.215,434300000.0
2009-09-01 14:10:00,151.21,151.22,151.075,151.175,545700000.0
2009-09-01 14:15:00,151.18,151.22,151.12,151.215,570400000.0
2009-09-01 14:20:00,151.22,151.25,151.11,151.12,691600000.0
2009-09-01 14:25:00,151.115,151.12,150.97,150.975,557900000.0
2009-09-01 14:30:00,150.975,151.095,150.935,151.01,575000000.0
2009-09-01 14:35:00,151.015,151.12,150.94,150.96,726700000.0
2009-09-01 14:40:00,150.965,151.065,150.935,151.035,725200000.0
2009-09-01 14:45:00,151.04,151.04,150.95,151.0,390600000.0
2009-09-01 14:50:00,151.005,151.02,150.735,150.74,583500000.0
2009-09-01 14:55:00,150.745,150.81,150.73,150.745,581600000.0
2009-09-01 15:00:00,150.745,150.75,150.54,150.66,778000000.0
2009-09-01 15:05:00,150.675,150.71,150.635,150.645,691900000.0
2009-09-01 15:10:00,150.65,150.655,150.465,150.54,585300000.0
2009-09-01 15:15:00,150.545,150.71,150.53,150.68,549700000.0
2009-09-01 15:20:00,150.68,150.695,150.49,150.51,593700000.0
2009-09-01 15:25:00,150.52,150.725,150.52,150.72,639000000.0
2009-09-01 15:30:00,150.715,150.85,150.685,150.82,747000000.0
2009-09-01 15:35:00,150.82,150.92,150.8,150.84,701800000.0
2009-09-01 15:40:00,150.845,151.21,150.845,151.15,932300000.0
2009-09-01 15:45:00,151.155,151.36,151.155,151.355,935400000.0
2009-09-01 15:50:00,151.345,151.37,151.195,151.195,973700000.0
2009-09-01 15:55:00,151.195,151.295,151.005,151.03,1207700001.0
2009-09-01 16:00:00,151.035,151.95,151.035,151.605,1249900000.0
2009-09-01 16:05:00,151.6,151.93,151.575,151.58,962100000.0
2009-09-01 16:10:00,151.58,151.7,151.3,151.3,975800000.0
2009-09-01 16:15:00,151.295,151.46,151.18,151.385,937100000.0
2009-09-01 16:20:00,151.37,151.375,151.18,151.295,944800000.0
2009-09-01 16:25:00,151.3,151.48,151.3,151.43,754800000.0
2009-09-01 16:30:00,151.42,151.485,151.32,151.455,657700000.0
2009-09-01 16:35:00,151.465,151.545,151.34,151.4,780100000.0
2009-09-01 16:40:00,151.4,151.46,151.255,151.3,712100000.0
2009-09-01 16:45:00,151.3,151.4,151.14,151.19,847500000.0
2009-09-01 16:50:00,151.19,151.205,150.965,151.05,942400000.0
2009-09-01 16:55:00,151.045,151.085,150.955,151.075,739000000.0
2009-09-01 17:00:00,151.065,151.07,150.91,151.035,648900000.0
2009-09-01 17:05:00,151.05,151.09,150.655,150.77,975500000.0
2009-09-01 17:10:00,150.765,150.765,150.585,150.735,970300000.0
2009-09-01 17:15:00,150.73,150.735,150.475,150.71,959300000.0
2009-09-01 17:20:00,150.72,150.72,150.5,150.595,919000000.0
2009-09-01 17:25:00,150.6,150.625,150.335,150.37,1162400000.0
2009-09-01 17:30:00,150.365,150.46,150.195,150.34,1028100000.0
2009-09-01 17:35:00,150.34,150.43,150.07,150.35,1046800000.0
2009-09-01 17:40:00,150.37,150.58,150.235,150.41,1221900000.0
2009-09-01 17:45:00,150.415,150.595,150.415,150.49,1154499998.0
2009-09-01 17:50:00,150.49,150.75,150.49,150.7,939600000.0
2009-09-01 17:55:00,150.7,150.7,150.375,150.485,893800000.0
2009-09-01 18:00:00,150.5,150.515,150.365,150.4,941400000.0
2009-09-01 18:05:00,150.405,150.535,150.295,150.375,910000000.0
2009-09-01 18:10:00,150.375,150.515,150.37,150.405,614500000.0
2009-09-01 18:15:00,150.395,150.42,150.32,150.395,754300000.0
2009-09-01 18:20:00,150.395,150.455,150.205,150.345,828600000.0
2009-09-01 18:25:00,150.34,150.515,150.33,150.49,723500000.0
2009-09-01 18:30:00,150.485,150.55,150.44,150.525,601600000.0
2009-09-01 18:35:00,150.52,150.58,150.44,150.505,850000000.0
2009-09-01 18:40:00,150.51,150.615,150.485,150.61,514400000.0
2009-09-01 18:45:00,150.61,150.62,150.56,150.59,688200000.0
2009-09-01 18:50:00,150.585,150.635,150.49,150.515,557400000.0
2009-09-01 18:55:00,150.52,150.57,150.425,150.475,477400000.0
2009-09-01 19:00:00,150.48,150.535,150.435,150.46,477400000.0
2009-09-01 19:05:00,150.47,150.505,150.16,150.24,758900000.0
2009-09-01 19:10:00,150.25,150.25,150.115,150.19,765400000.0
2009-09-01 19:15:00,150.195,150.235,149.94,150.09,1225500000.0
2009-09-01 19:20:00,150.095,150.155,149.82,150.1,1204800000.0
2009-09-01 19:25:00,150.1,150.21,150.02,150.145,849000000.0
2009-09-01 19:30:00,150.14,150.205,149.985,150.035,1342400000.0
2009-09-01 19:35:00,150.04,150.14,150.0,150.005,679600000.0
2009-09-01 19:40:00,150.005,150.145,149.995,150.065,487200000.0
2009-09-01 19:45:00,150.07,150.11,150.005,150.015,552100000.0
2009-09-01 19:50:00,150.015,150.17,149.99,150.15,505000000.0
2009-09-01 19:55:00,150.15,150.285,150.07,150.21,607300000.0
2009-09-01 20:00:00,150.21,150.245,150.15,150.2,730300000.0
2009-09-01 20:05:00,150.205,150.225,150.135,150.135,348100000.0
2009-09-01 20:10:00,150.135,150.31,150.135,150.245,439000000.0
2009-09-01 20:15:00,150.245,150.255,150.1,150.17,362700000.0
2009-09-01 20:20:00,150.17,150.185,150.035,150.135,784800000.0
2009-09-01 20:25:00,150.14,150.24,150.135,150.2,564300000.0
2009-09-01 20:30:00,150.195,150.25,150.16,150.2,507900000.0
2009-09-01 20:35:00,150.2,150.28,150.18,150.18,613900000.0
2009-09-01 20:40:00,150.18,150.18,150.025,150.15,697300000.0
2009-09-01 20:45:00,150.145,150.175,150.055,150.055,459700000.0
2009-09-01 20:50:00,150.055,150.185,150.03,150.105,737000000.0
2009-09-01 20:55:00,150.105,150.22,150.105,150.18,666200000.0
2009-09-01 21:00:00,150.18,150.28,150.18,150.27,453700000.0
2009-09-01 21:05:00,150.275,150.28,150.195,150.195,912500000.0
2009-09-01 21:10:00,150.195,150.32,150.195,150.285,1044400000.0
2009-09-01 21:15:00,150.285,150.36,150.275,150.33,620100000.0
2009-09-01 21:20:00,150.325,150.33,150.175,150.2,780900000.0
2009-09-01 21:25:00,150.2,150.2,149.905,150.01,688900000.0
2009-09-01 21:30:00,150.0,150.1,149.98,150.1,362400000.0
2009-09-01 21:35:00,150.085,150.125,150.045,150.125,480100000.0
2009-09-01 21:40:00,150.115,150.115,150.045,150.08,364600000.0
2009-09-01 21:45:00,150.08,150.085,149.905,149.95,567300000.0
2009-09-01 21:50:00,149.955,150.14,149.9,150.13,929200000.0
2009-09-01 21:55:00,150.13,150.23,150.08,150.08,817300000.0
2009-09-01 22:00:00,150.08,150.105,149.985,150.04,402700000.0
2009-09-01 22:05:00,150.035,150.075,150.005,150.055,186000000.0
2009-09-01 22:10:00,150.035,150.21,150.02,150.11,194700000.0
2009-09-01 22:15:00,150.1,150.15,150.085,150.12,272300000.0
2009-09-01 22:20:00,150.135,150.135,150.05,150.055,159300000.0
2009-09-01 22:25:00,150.055,150.115,150.035,150.095,205700000.0
2009-09-01 22:30:00,150.095,150.15,150.09,150.13,164500000.0
2009-09-01 22:35:00,150.135,150.245,150.135,150.18,276000000.0
2009-09-01 22:40:00,150.18,150.225,150.16,150.205,335400000.0
2009-09-01 22:45:00,150.2,150.22,150.165,150.18,320400000.0
2009-09-01 22:50:00,150.18,150.195,150.13,150.155,416600000.0
2009-09-01 22:55:00,150.155,150.2,150.1,150.115,343200000.0
2009-09-01 23:00:00,150.11,150.135,150.05,150.055,115900000.0
2009-09-01 23:05:00,150.06,150.1,150.04,150.04,92500000.0
2009-09-01 23:10:00,150.035,150.1,149.965,150.1,129800000.0
2009-09-01 23:15:00,150.095,150.105,150.06,150.095,154200000.0
2009-09-01 23:20:00,150.095,150.145,150.07,150.095,144000000.0
2009-09-01 23:25:00,150.105,150.115,150.045,150.1,127100000.0
2009-09-01 23:30:00,150.095,150.15,150.035,150.095,184900000.0
2009-09-01 23:35:00,150.11,150.11,150.035,150.045,193600000.0
2009-09-01 23:40:00,150.045,150.05,149.99,150.025,71600000.0
2009-09-01 23:45:00,150.03,150.16,150.02,150.145,192600000.0
2009-09-01 23:50:00,150.145,150.175,150.12,150.16,171200000.0
2009-09-01 23:55:00,150.16,150.16,150.095,150.12,87800000.0
2009-09-02 00:00:00,150.135,150.205,150.125,150.18,164200000.0
2009-09-02 00:05:00,150.18,150.24,150.18,150.24,214800000.0
2009-09-02 00:10:00,150.24,150.275,150.195,150.195,159000000.0
2009-09-02 00:15:00,150.195,150.21,150.14,150.16,257600000.0
2009-09-02 00:20:00,150.16,150.22,150.16,150.2,254000000.0
2009-09-02 00:25:00,150.2,150.21,150.2,150.205,102800000.0
2009-09-02 00:30:00,150.205,150.215,150.19,150.195,86600000.0
2009-09-02 00:35:00,150.195,150.22,150.165,150.21,186900000.0
2009-09-02 00:40:00,150.205,150.21,150.115,150.115,233200000.0
2009-09-02 00:45:00,150.11,150.12,149.99,150.0,337400000.0
2009-09-02 00:50:00,150.025,150.055,149.945,149.975,251400000.0
2009-09-02 00:55:00,149.975,150.035,149.91,149.925,429600000.0
2009-09-02 01:00:00,149.935,150.0,149.905,150.0,380800000.0
2009-09-02 01:05:00,150.0,150.0,149.815,149.9,677100000.0
2009-09-02 01:10:00,149.9,149.91,149.805,149.84,385100000.0
2009-09-02 01:15:00,149.84,149.855,149.705,149.745,502200000.0
2009-09-02 01:20:00,149.735,149.785,149.65,149.65,553700000.0
2009-09-02 01:25:00,149.65,149.665,149.585,149.6,485600000.0
2009-09-02 01:30:00,149.605,149.665,149.465,149.48,687800000.0
2009-09-02 01:35:00,149.48,149.49,149.245,149.305,712300000.0
2009-09-02 01:40:00,149.325,149.38,149.17,149.17,504500000.0
2009-09-02 01:45:00,149.17,149.36,149.155,149.29,659800000.0
2009-09-02 01:50:00,149.285,149.495,149.285,149.39,522800000.0
2009-09-02 01:55:00,149.39,149.535,149.385,149.485,285500000.0
2009-09-02 02:00:00,149.49,149.56,149.38,149.41,732300000.0
2009-09-02 02:05:00,149.41,149.48,149.365,149.39,618200000.0
2009-09-02 02:10:00,149.395,149.65,149.385,149.545,707700000.0
2009-09-02 02:15:00,149.535,149.625,149.46,149.49,614100000.0
2009-09-02 02:20:00,149.49,149.555,149.43,149.505,648400000.0
2009-09-02 02:25:00,149.51,149.535,149.43,149.44,611400000.0
2009-09-02 02:30:00,149.44,149.555,149.44,149.475,698900000.0
2009-09-02 02:35:00,149.47,149.56,149.46,149.555,441400000.0
2009-09-02 02:40:00,149.55,149.625,149.53,149.58,792400000.0
2009-09-02 02:45:00,149.58,149.68,149.555,149.65,632600000.0
2009-09-02 02:50:00,149.65,149.72,149.615,149.685,768500000.0
2009-09-02 02:55:00,149.7,149.745,149.64,149.73,463300000.0
2009-09-02 03:00:00,149.725,149.865,149.7,149.835,602900000.0
2009-09-02 03:05:00,149.835,149.86,149.705,149.81,498400000.0
2009-09-02 03:10:00,149.81,149.815,149.625,149.645,422600000.0
2009-09-02 03:15:00,149.65,149.755,149.64,149.655,471600000.0
2009-09-02 03:20:00,149.66,149.74,149.655,149.68,367700000.0
2009-09-02 03:25:00,149.68,149.735,149.66,149.725,337100000.0
2009-09-02 03:30:00,149.72,150.1,149.72,149.895,998700000.0
2009-09-02 03:35:00,149.895,150.08,149.87,149.945,636700000.0
2009-09-02 03:40:00,149.955,150.025,149.865,150.01,424200000.0
2009-09-02 03:45:00,150.015,150.145,150.0,150.09,591500000.0
2009-09-02 03:50:00,150.085,150.25,150.085,150.245,513200000.0
2009-09-02 03:55:00,150.245,150.28,150.015,150.08,672200000.0
2009-09-02 04:00:00,150.08,150.115,149.93,149.99,661000000.0
2009-09-02 04:05:00,149.99,150.07,149.935,150.06,792200000.0
2009-09-02 04:10:00,150.065,150.085,150.015,150.085,531400000.0
2009-09-02 04:15:00,150.085,150.165,150.06,150.125,517200000.0
2009-09-02 04:20:00,150.115,150.155,150.025,150.065,460200000.0
2009-09-02 04:25:00,150.08,150.18,150.08,150.18,383100000.0
2009-09-02 04:30:00,150.165,150.18,150.095,150.12,366100000.0
2009-09-02 04:35:00,150.125,150.175,150.06,150.085,282900000.0
2009-09-02 04:40:00,150.085,150.1,149.985,150.045,332300000.0
2009-09-02 04:45:00,150.045,150.09,149.91,149.91,359800000.0
2009-09-02 04:50:00,149.91,149.98,149.895,149.9,502200000.0
2009-09-02 04:55:00,149.9,150.07,149.895,150.04,656700000.0
2009-09-02 05:00:00,150.045,150.075,150.015,150.065,526900000.0
2009-09-02 05:05:00,150.065,150.105,149.97,149.995,562800000.0
2009-09-02 05:10:00,150.0,150.02,149.96,149.975,333300000.0
2009-09-02 05:15:00,149.975,149.98,149.895,149.9,246200000.0
2009-09-02 05:20:00,149.9,149.925,149.735,149.87,712400000.0
2009-09-02 05:25:00,149.87,149.955,149.83,149.95,372600000.0
2009-09-02 05:30:00,149.955,150.135,149.955,150.095,550400000.0
2009-09-02 05:35:00,150.095,150.135,150.015,150.06,396900000.0
2009-09-02 05:40:00,150.06,150.075,150.05,150.075,51800000.0
2009-09-02 05:45:00,150.075,150.075,149.91,149.945,297500000.0
2009-09-02 05:50:00,149.945,149.99,149.885,149.985,319200000.0
2009-09-02 05:55:00,149.99,150.01,149.905,149.91,325800000.0
2009-09-02 06:00:00,149.91,149.94,149.865,149.9,320300000.0
2009-09-02 06:05:00,149.895,149.98,149.89,149.97,447800000.0
2009-09-02 06:10:00,149.97,150.025,149.93,150.0,259000000.0
2009-09-02 06:15:00,149.995,150.095,149.985,150.09,198700000.0
2009-09-02 06:20:00,150.09,150.15,150.035,150.13,436000000.0
2009-09-02 06:25:00,150.145,150.275,150.11,150.225,461800000.0
2009-09-02 06:30:00,150.225,150.225,150.09,150.125,385500000.0
2009-09-02 06:35:00,150.125,150.125,150.035,150.07,313800000.0
2009-09-02 06:40:00,150.07,150.175,150.07,150.165,220300000.0
2009-09-02 06:45:00,150.165,150.17,150.115,150.165,216900000.0
2009-09-02 06:50:00,150.16,150.21,150.115,150.185,196300000.0
2009-09-02 06:55:00,150.185,150.195,150.1,150.13,276800000.0
2009-09-02 07:00:00,150.125,150.215,150.12,150.2,262800000.0
2009-09-02 07:05:00,150.2,150.235,150.135,150.135,289100000.0
2009-09-02 07:10:00,150.14,150.15,149.985,150.015,400100000.0
2009-09-02 07:15:00,150.015,150.095,149.96,149.96,526400000.0
2009-09-02 07:20:00,149.955,149.995,149.9,149.93,356500000.0
2009-09-02 07:25:00,149.925,150.045,149.915,149.985,494800000.0
2009-09-02 07:30:00,149.98,150.085,149.98,150.06,451000000.0
2009-09-02 07:35:00,150.06,150.14,150.04,150.11,521600000.0
2009-09-02 07:40:00,150.1,150.11,149.965,150.005,430800000.0
2009-09-02 07:45:00,150.01,150.02,149.94,149.945,275200000.0
2009-09-02 07:50:00,149.955,149.98,149.905,149.975,409800000.0
2009-09-02 07:55:00,149.98,150.115,149.935,150.115,566500000.0
2009-09-02 08:00:00,150.12,150.205,150.05,150.125,510900000.0
2009-09-02 08:05:00,150.13,150.18,150.05,150.125,458200000.0
2009-09-02 08:10:00,150.11,150.355,150.095,150.355,471700000.0
2009-09-02 08:15:00,150.355,150.41,150.325,150.335,677100000.0
2009-09-02 08:20:00,150.335,150.415,150.175,150.185,616500000.0
2009-09-02 08:25:00,150.195,150.41,150.15,150.35,518300000.0
2009-09-02 08:30:00,150.345,150.36,150.21,150.22,601800000.0
2009-09-02 08:35:00,150.215,150.285,150.185,150.25,376400000.0
2009-09-02 08:40:00,150.265,150.415,150.24,150.405,721400000.0
2009-09-02 08:45:00,150.405,150.52,150.335,150.415,898900000.0
2009-09-02 08:50:00,150.42,150.555,150.36,150.51,1247700000.0
2009-09-02 08:55:00,150.51,150.545,150.3,150.365,1012900000.0
2009-09-02 09:00:00,150.36,150.47,150.34,150.375,637600000.0
2009-09-02 09:05:00,150.385,150.385,149.9,149.985,747000000.0
2009-09-02 09:10:00,149.99,150.115,149.985,150.05,687800000.0
2009-09-02 09:15:00,150.05,150.085,149.96,150.03,658800000.0
2009-09-02 09:20:00,150.025,150.025,149.77,149.81,706400000.0
2009-09-02 09:25:00,149.805,149.97,149.765,149.88,711600000.0
2009-09-02 09:30:00,149.895,149.925,149.805,149.87,765400000.0
2009-09-02 09:35:00,149.87,149.975,149.81,149.82,765800000.0
2009-09-02 09:40:00,149.82,149.845,149.57,149.6,928200000.0
2009-09-02 09:45:00,149.6,149.765,149.6,149.685,684600000.0
2009-09-02 09:50:00,149.685,149.695,149.425,149.43,946000000.0
2009-09-02 09:55:00,149.435,149.47,149.275,149.35,927600000.0
2009-09-02 10:00:00,149.355,149.475,149.31,149.34,863600000.0
2009-09-02 10:05:00,149.34,149.395,149.03,149.28,1103500000.0
2009-09-02 10:10:00,149.285,149.395,149.16,149.38,952100000.0
2009-09-02 10:15:00,149.385,149.5,149.31,149.38,812000000.0
2009-09-02 10:20:00,149.38,149.52,149.345,149.51,698400000.0
2009-09-02 10:25:00,149.505,149.605,149.385,149.43,641000000.0
2009-09-02 10:30:00,149.43,149.68,149.405,149.615,874100000.0
2009-09-02 10:35:00,149.615,149.85,149.58,149.69,1169600000.0
2009-09-02 10:40:00,149.69,149.725,149.66,149.69,867800000.0
2009-09-02 10:45:00,149.685,149.765,149.645,149.74,631600000.0
2009-09-02 10:50:00,149.745,149.765,149.645,149.705,877600000.0
2009-09-02 10:55:00,149.695,149.855,149.695,149.725,689700000.0
2009-09-02 11:00:00,149.74,149.74,149.605,149.65,611800000.0
2009-09-02 11:05:00,149.65,149.665,149.59,149.61,559400000.0
2009-09-02 11:10:00,149.61,149.725,149.595,149.655,658000000.0
2009-09-02 11:15:00,149.655,149.705,149.615,149.695,516100000.0
2009-09-02 11:20:00,149.695,149.835,149.695,149.775,578900000.0
2009-09-02 11:25:00,149.775,149.875,149.705,149.825,642100000.0
2009-09-02 11:30:00,149.825,149.96,149.79,149.91,651900000.0
2009-09-02 11:35:00,149.905,149.915,149.755,149.76,617100000.0
2009-09-02 11:40:00,149.76,149.765,149.565,149.59,646700000.0
2009-09-02 11:45:00,149.58,149.67,149.575,149.61,657700000.0
2009-09-02 11:50:00,149.605,149.655,149.595,149.64,319900000.0
2009-09-02 11:55:00,149.64,149.755,149.64,149.75,545000000.0
2009-09-02 12:00:00,149.75,149.82,149.735,149.815,463200000.0
2009-09-02 12:05:00,149.81,150.01,149.8,149.89,621000000.0
2009-09-02 12:10:00,149.89,149.945,149.86,149.935,313500000.0
2009-09-02 12:15:00,149.945,150.17,149.945,150.12,613700000.0
2009-09-02 12:20:00,150.125,150.31,150.12,150.305,795000000.0
2009-09-02 12:25:00,150.31,150.355,150.225,150.25,766400000.0
2009-09-02 12:30:00,150.255,150.29,150.2,150.245,471600000.0
2009-09-02 12:35:00,150.235,150.265,150.135,150.135,376600000.0
2009-09-02 12:40:00,150.14,150.17,150.085,150.105,497400000.0
2009-09-02 12:45:00,150.1,150.16,150.065,150.11,364000000.0
2009-09-02 12:50:00,150.115,150.225,150.095,150.215,331100000.0
2009-09-02 12:55:00,150.215,150.495,150.215,150.46,671300000.0
2009-09-02 13:00:00,150.45,150.555,150.43,150.48,606300000.0
2009-09-02 13:05:00,150.48,150.545,150.35,150.37,646100000.0
2009-09-02 13:10:00,150.37,150.435,150.31,150.39,657700000.0
2009-09-02 13:15:00,150.385,150.46,150.325,150.365,536700000.0
2009-09-02 13:20:00,150.365,150.385,150.26,150.27,601100000.0
2009-09-02 13:25:00,150.27,150.37,150.255,150.36,665900000.0
2009-09-02 13:30:00,150.355,150.395,150.285,150.355,446800000.0
2009-09-02 13:35:00,150.35,150.445,150.32,150.41,474300000.0
2009-09-02 13:40:00,150.42,150.425,150.28,150.28,353100000.0
2009-09-02 13:45:00,150.275,150.305,150.115,150.155,538400000.0
2009-09-02 13:50:00,150.155,150.165,149.965,150.0,413900000.0
2009-09-02 13:55:00,150.0,150.185,150.0,150.1,476600000.0
2009-09-02 14:00:00,150.11,150.345,150.095,150.245,618900000.0
2009-09-02 14:05:00,150.245,150.35,150.23,150.31,567000000.0
2009-09-02 14:10:00,150.31,150.52,150.285,150.44,845500000.0
2009-09-02 14:15:00,150.44,150.44,149.85,150.16,1114460000.0
2009-09-02 14:20:00,150.16,150.175,149.75,149.765,808600000.0
2009-09-02 14:25:00,149.765,150.015,149.68,150.015,802100000.0
2009-09-02 14:30:00,150.015,150.035,149.755,149.93,889380000.0
2009-09-02 14:35:00,149.93,149.955,149.735,149.905,715500000.0
2009-09-02 14:40:00,149.9,150.045,149.805,149.865,607100000.0
2009-09-02 14:45:00,149.865,149.925,149.55,149.785,1143500000.0
2009-09-02 14:50:00,149.79,149.89,149.67,149.765,754400000.0
2009-09-02 14:55:00,149.765,149.82,149.67,149.785,744200000.0
2009-09-02 15:00:00,149.78,149.78,149.495,149.53,701700000.0
2009-09-02 15:05:00,149.535,149.7,149.52,149.66,665000000.0
2009-09-02 15:10:00,149.655,149.775,149.53,149.655,701400000.0
2009-09-02 15:15:00,149.655,149.7,149.455,149.545,624400000.0
2009-09-02 15:20:00,149.54,149.715,149.51,149.715,599500000.0
2009-09-02 15:25:00,149.715,149.85,149.665,149.785,654340000.0
2009-09-02 15:30:00,149.78,149.975,149.68,149.93,791100000.0
2009-09-02 15:35:00,149.93,150.04,149.81,149.84,1030800000.0
2009-09-02 15:40:00,149.845,150.06,149.78,149.97,881700000.0
2009-09-02 15:45:00,149.975,150.07,149.905,150.02,1010600000.0
2009-09-02 15:50:00,150.025,150.4,150.02,150.365,918400000.0
2009-09-02 15:55:00,150.37,150.43,150.07,150.16,1009200000.0
2009-09-02 16:00:00,150.16,150.295,149.96,149.995,1353800000.0
2009-09-02 16:05:00,150.0,150.22,149.995,150.16,1052400000.0
2009-09-02 16:10:00,150.16,150.37,150.155,150.285,1087800000.0
2009-09-02 16:15:00,150.285,150.295,150.125,150.21,960100000.0
2009-09-02 16:20:00,150.21,150.255,150.135,150.135,1035600000.0
2009-09-02 16:25:00,150.135,150.19,149.99,149.995,941500000.0
2009-09-02 16:30:00,150.0,150.06,149.72,149.745,894300000.0
2009-09-02 16:35:00,149.755,149.985,149.755,149.9,791800000.0
2009-09-02 16:40:00,149.9,150.17,149.87,150.09,824000000.0
2009-09-02 16:45:00,150.095,150.28,150.08,150.155,883000000.0
2009-09-02 16:50:00,150.16,150.2,150.05,150.16,717700000.0
2009-09-02 16:55:00,150.16,150.395,150.15,150.285,961500000.0
2009-09-02 17:00:00,150.28,150.32,150.1,150.145,926500000.0
2009-09-02 17:05:00,150.155,150.19,150.03,150.11,698500000.0
2009-09-02 17:10:00,150.11,150.435,150.095,150.24,1080700000.0
2009-09-02 17:15:00,150.24,150.335,150.12,150.3,922700000.0
2009-09-02 17:20:00,150.305,150.425,150.27,150.385,787900000.0
2009-09-02 17:25:00,150.38,150.38,150.245,150.3,811000000.0
2009-09-02 17:30:00,150.315,150.47,150.245,150.35,928800000.0
2009-09-02 17:35:00,150.35,150.4,150.25,150.33,639500000.0
2009-09-02 17:40:00,150.325,150.34,150.095,150.115,575500000.0
2009-09-02 17:45:00,150.115,150.32,150.105,150.31,452800000.0
2009-09-02 17:50:00,150.325,150.455,150.315,150.395,621300000.0
2009-09-02 17:55:00,150.39,150.39,150.14,150.375,775500000.0
2009-09-02 18:00:00,150.37,150.41,150.2,150.225,1004400000.0
2009-09-02 18:05:00,150.23,150.3,150.05,150.2,1205700000.0
2009-09-02 18:10:00,150.185,150.2,149.92,149.965,752200001.0
2009-09-02 18:15:00,149.965,150.05,149.87,149.92,835500000.0
2009-09-02 18:20:00,149.92,150.07,149.915,150.06,620300000.0
2009-09-02 18:25:00,150.06,150.12,150.01,150.04,877300000.0
2009-09-02 18:30:00,150.035,150.1,149.995,150.025,577300000.0
2009-09-02 18:35:00,150.03,150.185,149.995,150.12,691200000.0
2009-09-02 18:40:00,150.12,150.195,150.07,150.07,595800000.0
2009-09-02 18:45:00,150.075,150.31,150.06,150.27,585800000.0
2009-09-02 18:50:00,150.28,150.31,150.105,150.11,720800000.0
2009-09-02 18:55:00,150.11,150.205,149.985,149.99,1172700000.0
2009-09-02 19:00:00,149.99,150.055,149.915,149.93,696200000.0
2009-09-02 19:05:00,149.93,149.965,149.855,149.955,521400000.0
2009-09-02 19:10:00,149.955,150.06,149.935,150.025,404400000.0
2009-09-02 19:15:00,150.035,150.15,149.985,150.065,572900000.0
2009-09-02 19:20:00,150.07,150.1,149.945,149.99,372100000.0
2009-09-02 19:25:00,149.98,150.005,149.88,149.885,483900000.0
2009-09-02 19:30:00,149.885,150.01,149.88,149.985,582200000.0
2009-09-02 19:35:00,149.99,150.05,149.92,149.935,546100000.0
2009-09-02 19:40:00,149.935,150.03,149.92,150.015,610300000.0
2009-09-02 19:45:00,150.015,150.08,149.935,149.94,747100000.0
2009-09-02 19:50:00,149.94,149.995,149.925,149.935,460600000.0
2009-09-02 19:55:00,149.935,150.08,149.935,150.075,498600000.0
2009-09-02 20:00:00,150.08,150.15,149.94,149.97,1309600000.0
2009-09-02 20:05:00,149.97,150.035,149.935,149.935,1034700000.0
2009-09-02 20:10:00,149.945,150.015,149.84,149.875,690200000.0
2009-09-02 20:15:00,149.9,149.995,149.85,149.985,790100000.0
2009-09-02 20:20:00,149.985,150.07,149.945,149.98,441700000.0
2009-09-02 20:25:00,149.985,149.995,149.945,149.96,447000000.0
2009-09-02 20:30:00,149.965,150.18,149.96,150.17,481100000.0
2009-09-02 20:35:00,150.175,150.245,150.145,150.16,520200000.0
2009-09-02 20:40:00,150.17,150.205,150.09,150.105,960700000.0
2009-09-02 20:45:00,150.1,150.18,150.035,150.18,584200000.0
2009-09-02 20:50:00,150.18,150.18,150.035,150.095,498400000.0
2009-09-02 20:55:00,150.105,150.12,150.005,150.015,627300000.0
2009-09-02 21:00:00,150.015,150.02,149.91,149.925,956000000.0
2009-09-02 21:05:00,149.92,150.01,149.92,149.98,425100000.0
2009-09-02 21:10:00,149.99,150.015,149.94,149.985,444200000.0
2009-09-02 21:15:00,149.99,150.105,149.985,150.08,675700000.0
2009-09-02 21:20:00,150.08,150.135,150.01,150.08,702900000.0
2009-09-02 21:25:00,150.08,150.105,149.995,150.07,1245900000.0
2009-09-02 21:30:00,150.075,150.135,150.065,150.09,643800000.0
2009-09-02 21:35:00,150.09,150.15,150.08,150.14,1215500000.0
2009-09-02 21:40:00,150.135,150.18,150.025,150.035,1188200000.0
2009-09-02 21:45:00,150.04,150.08,149.94,149.96,1092000000.0
2009-09-02 21:50:00,149.965,150.03,149.94,149.98,493600000.0
2009-09-02 21:55:00,149.98,150.015,149.945,149.965,1031600000.0
2009-09-02 22:00:00,149.98,149.98,149.94,149.94,405100000.0
2009-09-02 22:05:00,149.945,149.945,149.875,149.885,318400000.0
2009-09-02 22:10:00,149.9,149.925,149.86,149.905,341900000.0
2009-09-02 22:15:00,149.9,149.945,149.895,149.94,143900000.0
2009-09-02 22:20:00,149.94,149.98,149.93,149.965,110800000.0
2009-09-02 22:25:00,149.965,149.965,149.92,149.935,117900000.0
2009-09-02 22:30:00,149.935,149.94,149.905,149.93,54600000.0
2009-09-02 22:35:00,149.93,149.97,149.92,149.965,122100000.0
2009-09-02 22:40:00,149.965,150.02,149.96,150.01,233800000.0
2009-09-02 22:45:00,150.02,150.03,149.97,149.99,225600000.0
2009-09-02 22:50:00,149.99,150.01,149.98,150.01,390100000.0
2009-09-02 22:55:00,150.005,150.06,150.005,150.045,198900000.0
2009-09-02 23:00:00,150.045,150.08,149.99,150.04,111600000.0
2009-09-02 23:05:00,150.05,150.105,150.04,150.08,118200000.0
2009-09-02 23:10:00,150.08,150.1,150.075,150.09,27700000.0
2009-09-02 23:15:00,150.08,150.09,150.015,150.045,175200000.0
2009-09-02 23:20:00,150.05,150.055,150.005,150.05,107900000.0
2009-09-02 23:25:00,150.045,150.055,150.025,150.04,65600000.0
2009-09-02 23:30:00,150.04,150.04,149.995,150.005,39500000.0
2009-09-02 23:35:00,150.0,150.05,149.995,150.035,87300000.0
2009-09-02 23:40:00,150.035,150.05,150.025,150.04,52600000.0
2009-09-02 23:45:00,150.045,150.09,150.03,150.04,190600000.0
2009-09-02 23:50:00,150.045,150.055,149.99,150.015,126200000.0
2009-09-02 23:55:00,150.02,150.04,149.99,150.03,169500000.0
2009-09-03 00:00:00,150.025,150.055,150.02,150.05,109100000.0
2009-09-03 00:05:00,150.05,150.09,150.045,150.09,116800000.0
2009-09-03 00:10:00,150.095,150.115,150.075,150.1,146500000.0
2009-09-03 00:15:00,150.1,150.105,150.095,150.1,51800000.0
2009-09-03 00:20:00,150.095,150.12,150.075,150.1,270200000.0
2009-09-03 00:25:00,150.1,150.14,150.085,150.13,786000000.0
2009-09-03 00:30:00,150.13,150.145,150.12,150.145,93400000.0
2009-09-03 00:35:00,150.145,150.15,150.05,150.06,163800000.0
2009-09-03 00:40:00,150.055,150.065,149.965,149.97,135500000.0
2009-09-03 00:45:00,149.985,150.025,149.925,149.925,335600000.0
2009-09-03 00:50:00,149.925,149.95,149.815,149.915,646700000.0
2009-09-03 00:55:00,149.925,149.96,149.835,149.835,388300000.0
2009-09-03 01:00:00,149.825,149.925,149.785,149.91,332100000.0
2009-09-03 01:05:00,149.91,149.945,149.91,149.935,276400000.0
2009-09-03 01:10:00,149.935,150.045,149.925,150.015,366800000.0
2009-09-03 01:15:00,150.015,150.015,149.945,149.96,369000000.0
2009-09-03 01:20:00,149.96,150.045,149.96,150.045,355100000.0
2009-09-03 01:25:00,150.06,150.075,150.005,150.025,989500000.0
2009-09-03 01:30:00,150.025,150.08,150.005,150.06,455600000.0
2009-09-03 01:35:00,150.075,150.09,149.975,149.99,178700000.0
2009-09-03 01:40:00,149.99,150.055,149.965,150.055,375800000.0
2009-09-03 01:45:00,150.05,150.155,150.045,150.135,531000000.0
2009-09-03 01:50:00,150.135,150.17,150.045,150.075,296300000.0
2009-09-03 01:55:00,150.065,150.16,150.045,150.14,250000000.0
2009-09-03 02:00:00,150.14,150.16,150.03,150.055,636300000.0
2009-09-03 02:05:00,150.055,150.055,149.975,150.03,298200000.0
2009-09-03 02:10:00,150.03,150.12,149.915,150.005,468000000.0
2009-09-03 02:15:00,150.02,150.075,149.815,149.86,379100000.0
2009-09-03 02:20:00,149.87,149.885,149.575,149.745,748800000.0
2009-09-03 02:25:00,149.74,149.815,149.59,149.605,522100000.0
2009-09-03 02:30:00,149.61,149.71,149.41,149.695,1194800000.0
2009-09-03 02:35:00,149.675,149.71,149.51,149.61,737100000.0
2009-09-03 02:40:00,149.615,149.73,149.58,149.615,590700000.0
2009-09-03 02:45:00,149.62,149.665,149.585,149.615,539000000.0
2009-09-03 02:50:00,149.615,149.74,149.59,149.645,621000000.0
2009-09-03 02:55:00,149.66,149.735,149.6,149.695,643100000.0
2009-09-03 03:00:00,149.705,149.8,149.58,149.73,568300000.0
2009-09-03 03:05:00,149.73,149.835,149.71,149.77,605200000.0
2009-09-03 03:10:00,149.78,149.81,149.75,149.785,373800000.0
2009-09-03 03:15:00,149.78,149.81,149.71,149.725,365900000.0
2009-09-03 03:20:00,149.73,149.805,149.725,149.775,422600000.0
2009-09-03 03:25:00,149.775,149.915,149.715,149.87,571600000.0
2009-09-03 03:30:00,149.87,149.87,149.685,149.685,579500000.0
2009-09-03 03:35:00,149.7,149.805,149.635,149.775,497000000.0
2009-09-03 03:40:00,149.775,149.85,149.76,149.765,322000000.0
2009-09-03 03:45:00,149.775,149.78,149.675,149.695,323500000.0
2009-09-03 03:50:00,149.7,149.845,149.65,149.79,406700000.0
2009-09-03 03:55:00,149.79,149.875,149.785,149.825,308400000.0
2009-09-03 04:00:00,149.83,149.86,149.745,149.835,504100000.0
2009-09-03 04:05:00,149.835,149.84,149.7,149.765,495200000.0
2009-09-03 04:10:00,149.765,149.82,149.755,149.82,191200000.0
2009-09-03 04:15:00,149.83,149.83,149.725,149.79,239800000.0
2009-09-03 04:20:00,149.79,149.86,149.775,149.815,321100000.0
2009-09-03 04:25:00,149.815,149.88,149.81,149.88,134000000.0
2009-09-03 04:30:00,149.865,149.88,149.815,149.815,91600000.0
2009-09-03 04:35:00,149.81,149.82,149.765,149.795,166300000.0
2009-09-03 04:40:00,149.8,150.01,149.79,149.94,339900000.0
2009-09-03 04:45:00,149.945,150.055,149.92,149.985,592600000.0
2009-09-03 04:50:00,149.98,150.09,149.965,150.085,549500000.0
2009-09-03 04:55:00,150.08,150.095,150.005,150.065,264400000.0
2009-09-03 05:00:00,150.06,150.115,150.055,150.085,309100000.0
2009-09-03 05:05:00,150.095,150.205,150.095,150.165,505100000.0
2009-09-03 05:10:00,150.165,150.165,150.115,150.13,233400000.0
2009-09-03 05:15:00,150.14,150.215,150.11,150.205,245200000.0
2009-09-03 05:20:00,150.22,150.34,150.165,150.3,605600000.0
2009-09-03 05:25:00,150.295,150.36,150.285,150.325,574900000.0
2009-09-03 05:30:00,150.325,150.38,150.29,150.305,485100000.0
2009-09-03 05:35:00,150.31,150.325,150.275,150.3,274700000.0
2009-09-03 05:40:00,150.3,150.31,150.175,150.185,498300000.0
2009-09-03 05:45:00,150.2,150.335,150.195,150.26,515500000.0
2009-09-03 05:50:00,150.27,150.275,150.17,150.2,295800000.0
2009-09-03 05:55:00,150.205,150.225,150.145,150.215,278200000.0
2009-09-03 06:00:00,150.215,150.22,150.145,150.155,358900000.0
2009-09-03 06:05:00,150.155,150.22,150.14,150.215,266400000.0
2009-09-03 06:10:00,150.225,150.24,150.14,150.23,308700000.0
2009-09-03 06:15:00,150.23,150.23,150.1,150.16,495600000.0
2009-09-03 06:20:00,150.16,150.215,150.145,150.2,440200000.0
2009-09-03 06:25:00,150.205,150.23,150.18,150.21,246600000.0
2009-09-03 06:30:00,150.21,150.22,150.18,150.18,234800000.0
2009-09-03 06:35:00,150.18,150.18,150.095,150.105,376400000.0
2009-09-03 06:40:00,150.105,150.105,149.985,150.045,445400000.0
2009-09-03 06:45:00,150.055,150.06,149.945,149.985,318100000.0
2009-09-03 06:50:00,149.985,150.1,149.985,150.075,194000000.0
2009-09-03 06:55:00,150.075,150.08,150.015,150.075,396500000.0
2009-09-03 07:00:00,150.07,150.125,150.07,150.085,217700000.0
2009-09-03 07:05:00,150.08,150.095,150.0,150.0,241100000.0
2009-09-03 07:10:00,149.99,150.02,149.94,149.94,213600000.0
2009-09-03 07:15:00,149.94,150.04,149.94,150.04,352100000.0
2009-09-03 07:20:00,150.025,150.06,150.0,150.04,512300000.0
2009-09-03 07:25:00,150.04,150.08,150.03,150.045,258300000.0
2009-09-03 07:30:00,150.03,150.23,150.025,150.2,423900000.0
2009-09-03 07:35:00,150.2,150.355,150.195,150.325,409800000.0
2009-09-03 07:40:00,150.325,150.44,150.325,150.435,472800000.0
2009-09-03 07:45:00,150.435,150.45,150.31,150.345,483400000.0
2009-09-03 07:50:00,150.34,150.44,150.34,150.385,332100000.0
2009-09-03 07:55:00,150.385,150.445,150.365,150.43,458200000.0
2009-09-03 08:00:00,150.44,150.845,150.43,150.745,665900000.0
2009-09-03 08:05:00,150.75,150.87,150.69,150.76,691600000.0
2009-09-03 08:10:00,150.755,150.895,150.745,150.795,571200000.0
2009-09-03 08:15:00,150.79,150.85,150.775,150.83,543200000.0
2009-09-03 08:20:00,150.825,150.825,150.655,150.685,830900000.0
2009-09-03 08:25:00,150.685,150.685,150.535,150.625,639700000.0
2009-09-03 08:30:00,150.625,150.64,150.435,150.465,554000000.0
2009-09-03 08:35:00,150.46,150.57,150.39,150.57,667300000.0
2009-09-03 08:40:00,150.565,150.61,150.535,150.58,424900000.0
2009-09-03 08:45:00,150.58,150.67,150.565,150.655,676200000.0
2009-09-03 08:50:00,150.66,150.735,150.61,150.685,624100000.0
2009-09-03 08:55:00,150.685,150.75,150.6,150.72,588000000.0
2009-09-03 09:00:00,150.72,151.025,150.705,150.92,1069100000.0
2009-09-03 09:05:00,150.92,151.11,150.875,150.895,1028700000.0
2009-09-03 09:10:00,150.895,150.965,150.815,150.825,840000000.0
2009-09-03 09:15:00,150.82,150.825,150.615,150.77,923000000.0
2009-09-03 09:20:00,150.77,150.77,150.54,150.575,689400000.0
2009-09-03 09:25:00,150.575,150.785,150.56,150.625,752100000.0
2009-09-03 09:30:00,150.625,150.635,150.46,150.555,747100000.0
2009-09-03 09:35:00,150.56,150.685,150.475,150.65,615700000.0
2009-09-03 09:40:00,150.65,150.76,150.565,150.675,584900000.0
2009-09-03 09:45:00,150.665,150.82,150.545,150.78,717100000.0
2009-09-03 09:50:00,150.79,150.82,150.655,150.715,613200000.0
2009-09-03 09:55:00,150.715,150.835,150.685,150.76,756000000.0
2009-09-03 10:00:00,150.76,150.785,150.46,150.535,1084100000.0
2009-09-03 10:05:00,150.535,150.665,150.48,150.58,725500000.0
2009-09-03 10:10:00,150.57,150.625,150.475,150.625,740100000.0
2009-09-03 10:15:00,150.63,150.675,150.55,150.655,945500000.0
2009-09-03 10:20:00,150.645,150.77,150.64,150.72,868400000.0
2009-09-03 10:25:00,150.72,150.87,150.66,150.865,883200000.0
2009-09-03 10:30:00,150.875,150.985,150.725,150.76,1051400000.0
2009-09-03 10:35:00,150.765,150.915,150.715,150.905,929000000.0
2009-09-03 10:40:00,150.9,151.095,150.86,151.065,1030200000.0
2009-09-03 10:45:00,151.055,151.225,151.0,151.22,894400000.0
2009-09-03 10:50:00,151.225,151.27,151.12,151.19,1297800000.0
2009-09-03 10:55:00,151.19,151.205,151.09,151.15,796600000.0
2009-09-03 11:00:00,151.15,151.3,151.115,151.295,1022100000.0
2009-09-03 11:05:00,151.29,151.445,151.265,151.42,703300000.0
2009-09-03 11:10:00,151.425,151.445,151.195,151.195,839600000.0
2009-09-03 11:15:00,151.195,151.34,151.19,151.29,518000000.0
2009-09-03 11:20:00,151.29,151.32,151.265,151.28,483800000.0
2009-09-03 11:25:00,151.28,151.28,151.21,151.24,499600000.0
2009-09-03 11:30:00,151.245,151.265,151.16,151.165,420000000.0
2009-09-03 11:35:00,151.16,151.235,151.13,151.22,354200000.0
2009-09-03 11:40:00,151.23,151.245,151.1,151.11,652100000.0
2009-09-03 11:45:00,151.12,151.14,151.06,151.105,360600000.0
2009-09-03 11:50:00,151.11,151.14,151.07,151.105,483600000.0
2009-09-03 11:55:00,151.1,151.185,151.05,151.17,613900000.0
2009-09-03 12:00:00,151.16,151.16,151.02,151.05,498000000.0
2009-09-03 12:05:00,151.045,151.105,150.985,151.075,388400000.0
2009-09-03 12:10:00,151.075,151.195,151.065,151.175,513200000.0
2009-09-03 12:15:00,151.175,151.415,151.17,151.34,825900000.0
2009-09-03 12:20:00,151.34,151.43,151.34,151.41,697700000.0
2009-09-03 12:25:00,151.41,151.42,151.26,151.29,806400000.0
2009-09-03 12:30:00,151.28,151.325,151.2,151.225,773200000.0
2009-09-03 12:35:00,151.225,151.25,151.145,151.16,463900000.0
2009-09-03 12:40:00,151.165,151.255,151.15,151.25,474000000.0
2009-09-03 12:45:00,151.25,151.37,151.235,151.345,399200000.0
2009-09-03 12:50:00,151.335,151.42,151.315,151.41,503000000.0
2009-09-03 12:55:00,151.41,151.53,151.405,151.505,601200000.0
2009-09-03 13:00:00,151.495,151.53,151.425,151.425,418000000.0
2009-09-03 13:05:00,151.425,151.495,151.33,151.445,515200000.0
2009-09-03 13:10:00,151.455,151.5,151.325,151.425,543200000.0
2009-09-03 13:15:00,151.42,151.495,151.36,151.47,508300000.0
2009-09-03 13:20:00,151.465,151.48,151.35,151.35,448400000.0
2009-09-03 13:25:00,151.345,151.51,151.32,151.455,867900000.0
2009-09-03 13:30:00,151.45,151.535,151.405,151.49,542900000.0
2009-09-03 13:35:00,151.49,151.615,151.465,151.565,817800000.0
2009-09-03 13:40:00,151.555,151.555,151.465,151.545,608100000.0
2009-09-03 13:45:00,151.545,151.585,151.425,151.465,795100000.0
2009-09-03 13:50:00,151.455,151.455,151.335,151.34,1088200001.0
2009-09-03 13:55:00,151.34,151.45,151.34,151.45,423900000.0
2009-09-03 14:00:00,151.45,151.535,151.425,151.43,369800000.0
2009-09-03 14:05:00,151.435,151.46,151.355,151.405,857100000.0
2009-09-03 14:10:00,151.405,151.47,151.385,151.435,545300000.0
2009-09-03 14:15:00,151.435,151.56,151.42,151.46,616900000.0
2009-09-03 14:20:00,151.46,151.465,151.36,151.44,881900000.0
2009-09-03 14:25:00,151.44,151.505,151.325,151.41,954600000.0
2009-09-03 14:30:00,151.46,151.46,151.08,151.175,1173800000.0
2009-09-03 14:35:00,151.175,151.385,151.09,151.23,1203000000.0
2009-09-03 14:40:00,151.245,151.36,151.11,151.135,932800000.0
2009-09-03 14:45:00,151.135,151.295,151.135,151.185,704400000.0
2009-09-03 14:50:00,151.185,151.24,151.095,151.2,643100000.0
2009-09-03 14:55:00,151.19,151.35,151.16,151.295,672900000.0
2009-09-03 15:00:00,151.31,151.41,151.255,151.33,811500000.0
2009-09-03 15:05:00,151.345,151.415,151.235,151.245,726700000.0
2009-09-03 15:10:00,151.245,151.355,151.24,151.315,455500000.0
2009-09-03 15:15:00,151.315,151.325,151.17,151.225,544500000.0
2009-09-03 15:20:00,151.225,151.44,151.21,151.43,776800000.0
2009-09-03 15:25:00,151.425,151.43,151.3,151.33,643500000.0
2009-09-03 15:30:00,151.32,151.48,151.2,151.38,808100000.0
2009-09-03 15:35:00,151.375,151.41,151.24,151.355,818800000.0
2009-09-03 15:40:00,151.355,151.415,151.3,151.415,599800000.0
2009-09-03 15:45:00,151.41,151.475,151.345,151.43,704000000.0
2009-09-03 15:50:00,151.44,151.575,151.4,151.465,960400000.0
2009-09-03 15:55:00,151.46,151.49,151.185,151.385,1009600000.0
2009-09-03 16:00:00,151.395,151.755,151.285,151.29,1201100000.0
2009-09-03 16:05:00,151.29,151.345,151.095,151.255,1284700000.0
2009-09-03 16:10:00,151.255,151.365,151.175,151.3,770500000.0
2009-09-03 16:15:00,151.3,151.355,151.155,151.195,1025500000.0
2009-09-03 16:20:00,151.195,151.3,151.18,151.29,722200000.0
2009-09-03 16:25:00,151.29,151.29,151.11,151.28,927300000.0
2009-09-03 16:30:00,151.28,151.465,151.225,151.405,712700000.0
2009-09-03 16:35:00,151.405,151.47,151.355,151.43,976100000.0
2009-09-03 16:40:00,151.43,151.515,151.31,151.38,963000000.0
2009-09-03 16:45:00,151.39,151.415,151.29,151.315,730700000.0
2009-09-03 16:50:00,151.31,151.375,151.27,151.28,479500000.0
2009-09-03 16:55:00,151.28,151.285,151.09,151.15,850600000.0
2009-09-03 17:00:00,151.15,151.32,151.14,151.265,919700000.0
2009-09-03 17:05:00,151.265,151.29,151.215,151.26,452500000.0
2009-09-03 17:10:00,151.26,151.28,151.175,151.185,540100000.0
2009-09-03 17:15:00,151.19,151.24,151.14,151.165,439900000.0
2009-09-03 17:20:00,151.165,151.205,151.105,151.165,567400000.0
2009-09-03 17:25:00,151.165,151.215,151.135,151.18,675600000.0
2009-09-03 17:30:00,151.18,151.255,151.175,151.225,427900000.0
2009-09-03 17:35:00,151.22,151.32,151.215,151.315,620500000.0
2009-09-03 17:40:00,151.315,151.34,151.255,151.31,613900000.0
2009-09-03 17:45:00,151.305,151.385,151.3,151.36,506500000.0
2009-09-03 17:50:00,151.37,151.38,151.25,151.275,655900000.0
2009-09-03 17:55:00,151.285,151.38,151.27,151.32,504900000.0
2009-09-03 18:00:00,151.32,151.335,151.21,151.25,600700000.0
2009-09-03 18:05:00,151.245,151.255,151.14,151.2,629600000.0
2009-09-03 18:10:00,151.2,151.285,151.165,151.19,405000000.0
2009-09-03 18:15:00,151.18,151.285,151.18,151.235,351600000.0
2009-09-03 18:20:00,151.24,151.27,151.205,151.24,335100000.0
2009-09-03 18:25:00,151.24,151.26,151.195,151.205,510500000.0
2009-09-03 18:30:00,151.205,151.205,151.08,151.175,521500000.0
2009-09-03 18:35:00,151.19,151.21,151.145,151.16,224100000.0
2009-09-03 18:40:00,151.16,151.23,151.16,151.215,238700000.0
2009-09-03 18:45:00,151.215,151.215,151.15,151.15,167600000.0
2009-09-03 18:50:00,151.15,151.225,151.14,151.16,566200000.0
2009-09-03 18:55:00,151.16,151.16,151.08,151.095,719400000.0
2009-09-03 19:00:00,151.09,151.15,151.075,151.135,727100000.0
2009-09-03 19:05:00,151.12,151.135,151.065,151.105,844100000.0
2009-09-03 19:10:00,151.105,151.215,151.105,151.135,610700000.0
2009-09-03 19:15:00,151.135,151.14,151.08,151.11,794400000.0
2009-09-03 19:20:00,151.105,151.215,151.095,151.2,1115900000.0
2009-09-03 19:25:00,151.2,151.2,151.085,151.105,849300000.0
2009-09-03 19:30:00,151.105,151.165,150.99,150.995,719600000.0
2009-09-03 19:35:00,150.99,151.135,150.99,151.115,1099000000.0
2009-09-03 19:40:00,151.105,151.105,150.98,150.995,362400000.0
2009-09-03 19:45:00,150.995,151.11,150.995,151.095,267900000.0
2009-09-03 19:50:00,151.1,151.125,151.04,151.11,164100000.0
2009-09-03 19:55:00,151.11,151.125,151.07,151.095,267600000.0
2009-09-03 20:00:00,151.095,151.11,151.03,151.095,343600000.0
2009-09-03 20:05:00,151.095,151.12,151.04,151.075,139900000.0
2009-09-03 20:10:00,151.075,151.09,151.02,151.05,130500000.0
2009-09-03 20:15:00,151.05,151.085,150.985,150.985,196700000.0
2009-09-03 20:20:00,150.98,151.015,150.875,150.985,539600000.0
2009-09-03 20:25:00,150.99,151.015,150.96,150.985,351200000.0
2009-09-03 20:30:00,150.98,151.0,150.96,150.98,246100000.0
2009-09-03 20:35:00,150.98,151.005,150.95,150.965,678400000.0
2009-09-03 20:40:00,150.97,151.075,150.965,151.0,860800000.0
2009-09-03 20:45:00,151.0,151.16,150.995,151.055,953000000.0
2009-09-03 20:50:00,151.07,151.105,151.015,151.075,538300000.0
2009-09-03 20:55:00,151.075,151.09,151.01,151.02,535300000.0
2009-09-03 21:00:00,151.02,151.085,151.015,151.02,469900000.0
2009-09-03 21:05:00,151.02,151.065,151.015,151.055,375600000.0
2009-09-03 21:10:00,151.055,151.175,150.985,151.16,547200000.0
2009-09-03 21:15:00,151.15,151.16,151.09,151.115,483300000.0
2009-09-03 21:20:00,151.115,151.16,151.085,151.155,543300000.0
2009-09-03 21:25:00,151.155,151.19,151.13,151.175,317200000.0
2009-09-03 21:30:00,151.175,151.35,151.17,151.275,635200000.0
2009-09-03 21:35:00,151.28,151.37,151.28,151.37,384700000.0
2009-09-03 21:40:00,151.375,151.4,151.355,151.395,656500000.0
2009-09-03 21:45:00,151.395,151.4,151.32,151.375,363700000.0
2009-09-03 21:50:00,151.37,151.55,151.37,151.475,963900000.0
2009-09-03 21:55:00,151.475,151.515,151.335,151.41,652600000.0
2009-09-03 22:00:00,151.41,151.41,151.31,151.345,320500000.0
2009-09-03 22:05:00,151.345,151.35,151.28,151.305,310200000.0
2009-09-03 22:10:00,151.32,151.325,151.285,151.29,88400000.0
2009-09-03 22:15:00,151.295,151.3,151.275,151.275,43800000.0
2009-09-03 22:20:00,151.275,151.275,151.175,151.175,193800000.0
2009-09-03 22:25:00,151.175,151.205,151.14,151.175,317600000.0
2009-09-03 22:30:00,151.175,151.26,151.16,151.255,325500000.0
2009-09-03 22:35:00,151.255,151.295,151.24,151.28,113300000.0
2009-09-03 22:40:00,151.275,151.28,151.22,151.24,137200000.0
2009-09-03 22:45:00,151.24,151.265,151.17,151.26,176300000.0
2009-09-03 22:50:00,151.275,151.285,151.19,151.235,187900000.0
2009-09-03 22:55:00,151.23,151.23,151.13,151.145,234300000.0
2009-09-03 23:00:00,151.145,151.225,151.115,151.215,37000000.0
2009-09-03 23:05:00,151.205,151.225,151.205,151.22,13000000.0
2009-09-03 23:10:00,151.21,151.26,151.21,151.245,41700000.0
2009-09-03 23:15:00,151.255,151.285,151.215,151.265,89300000.0
2009-09-03 23:20:00,151.27,151.28,151.235,151.275,138800000.0
2009-09-03 23:25:00,151.275,151.29,151.235,151.26,183700000.0
2009-09-03 23:30:00,151.26,151.285,151.235,151.25,371800000.0
2009-09-03 23:35:00,151.25,151.255,151.23,151.245,128200000.0
2009-09-03 23:40:00,151.245,151.255,151.23,151.24,125800000.0
2009-09-03 23:45:00,151.24,151.25,151.225,151.225,87400000.0
2009-09-03 23:50:00,151.24,151.25,151.23,151.235,53600000.0
2009-09-03 23:55:00,151.245,151.245,151.2,151.235,124600000.0
2009-09-04 00:00:00,151.235,151.235,151.16,151.2,97900000.0
2009-09-04 00:05:00,151.2,151.24,151.2,151.235,43600000.0
2009-09-04 00:10:00,151.245,151.27,151.135,151.135,243600000.0
2009-09-04 00:15:00,151.135,151.185,151.115,151.18,226300000.0
2009-09-04 00:20:00,151.18,151.205,151.145,151.205,105100000.0
2009-09-04 00:25:00,151.205,151.23,151.2,151.21,101300000.0
2009-09-04 00:30:00,151.205,151.26,151.205,151.22,82000000.0
2009-09-04 00:35:00,151.22,151.245,151.205,151.22,165600000.0
2009-09-04 00:40:00,151.22,151.235,151.174,151.23,104700000.0
2009-09-04 00:45:00,151.235,151.3,151.23,151.267,167600000.0
2009-09-04 00:50:00,151.29,151.37,151.285,151.314,258200000.0
2009-09-04 00:55:00,151.35,151.45,151.34,151.435,317200000.0
2009-09-04 01:00:00,151.425,151.425,151.325,151.385,347100000.0
2009-09-04 01:05:00,151.385,151.39,151.34,151.36,141300000.0
2009-09-04 01:10:00,151.375,151.415,151.345,151.39,161700000.0
2009-09-04 01:15:00,151.39,151.44,151.385,151.385,161100000.0
2009-09-04 01:20:00,151.38,151.45,151.365,151.44,288800000.0
2009-09-04 01:25:00,151.44,151.445,151.4,151.42,189600000.0
2009-09-04 01:30:00,151.42,151.515,151.41,151.5,244800000.0
2009-09-04 01:35:00,151.5,151.5,151.36,151.365,345800000.0
2009-09-04 01:40:00,151.37,151.455,151.37,151.445,186600000.0
2009-09-04 01:45:00,151.445,151.45,151.385,151.385,191700000.0
2009-09-04 01:50:00,151.395,151.415,151.325,151.335,217000000.0
2009-09-04 01:55:00,151.335,151.35,151.305,151.33,298000000.0
2009-09-04 02:00:00,151.33,151.33,151.22,151.26,485900000.0
2009-09-04 02:05:00,151.26,151.33,151.22,151.225,345000000.0
2009-09-04 02:10:00,151.225,151.235,151.2,151.225,148000000.0
2009-09-04 02:15:00,151.23,151.285,151.16,151.18,398300000.0
2009-09-04 02:20:00,151.18,151.245,151.15,151.215,329700000.0
2009-09-04 02:25:00,151.22,151.26,151.165,151.185,325700000.0
2009-09-04 02:30:00,151.2,151.26,151.18,151.195,223100000.0
2009-09-04 02:35:00,151.195,151.25,151.18,151.21,322500000.0
2009-09-04 02:40:00,151.21,151.245,151.17,151.18,435100000.0
2009-09-04 02:45:00,151.185,151.22,151.17,151.205,510600000.0
2009-09-04 02:50:00,151.2,151.305,151.2,151.25,714600000.0
2009-09-04 02:55:00,151.255,151.3,151.225,151.275,336300000.0
2009-09-04 03:00:00,151.275,151.275,151.17,151.245,360100000.0
2009-09-04 03:05:00,151.245,151.27,151.145,151.18,618200000.0
2009-09-04 03:10:00,151.195,151.25,151.135,151.14,441100000.0
2009-09-04 03:15:00,151.14,151.19,151.05,151.13,425500000.0
2009-09-04 03:20:00,151.13,151.185,151.08,151.105,495300000.0
2009-09-04 03:25:00,151.105,151.13,151.04,151.065,580600000.0
2009-09-04 03:30:00,151.05,151.05,150.835,150.985,631800000.0
2009-09-04 03:35:00,150.985,151.055,150.96,151.015,518000000.0
2009-09-04 03:40:00,151.01,151.02,150.94,151.01,303200000.0
2009-09-04 03:45:00,151.005,151.09,150.94,151.07,536600000.0
2009-09-04 03:50:00,151.075,151.135,151.015,151.12,311400000.0
2009-09-04 03:55:00,151.115,151.205,151.11,151.205,374200000.0
2009-09-04 04:00:00,151.205,151.22,151.095,151.125,752300000.0
2009-09-04 04:05:00,151.125,151.14,151.08,151.115,333800000.0
2009-09-04 04:10:00,151.12,151.13,151.075,151.085,498000000.0
2009-09-04 04:15:00,151.085,151.195,150.99,151.16,493500000.0
2009-09-04 04:20:00,151.16,151.17,151.09,151.105,339900000.0
2009-09-04 04:25:00,151.12,151.155,151.065,151.08,391000000.0
2009-09-04 04:30:00,151.08,151.155,151.04,151.125,567200000.0
2009-09-04 04:35:00,151.125,151.15,151.075,151.095,576300000.0
2009-09-04 04:40:00,151.095,151.125,151.08,151.1,551100000.0
2009-09-04 04:45:00,151.105,151.11,150.98,150.995,469100000.0
2009-09-04 04:50:00,150.995,151.035,150.945,151.03,373600000.0
2009-09-04 04:55:00,151.03,151.04,151.01,151.015,277000000.0
2009-09-04 05:00:00,151.02,151.05,151.015,151.04,316400000.0
2009-09-04 05:05:00,151.035,151.085,151.03,151.055,356800000.0
2009-09-04 05:10:00,151.055,151.065,151.02,151.03,195800000.0
2009-09-04 05:15:00,151.035,151.11,151.025,151.08,250600000.0
2009-09-04 05:20:00,151.08,151.1,151.005,151.03,224200000.0
2009-09-04 05:25:00,151.035,151.04,150.99,151.005,225100000.0
2009-09-04 05:30:00,151.005,151.085,150.995,151.04,358800000.0
2009-09-04 05:35:00,151.04,151.07,151.01,151.04,255200000.0
2009-09-04 05:40:00,151.04,151.24,150.99,151.155,441800000.0
2009-09-04 05:45:00,151.18,151.255,151.13,151.185,333000000.0
2009-09-04 05:50:00,151.185,151.235,151.13,151.23,646700000.0
2009-09-04 05:55:00,151.23,151.23,151.15,151.15,354400000.0
2009-09-04 06:00:00,151.145,151.255,151.145,151.24,372600000.0
2009-09-04 06:05:00,151.24,151.26,151.21,151.22,465400000.0
2009-09-04 06:10:00,151.22,151.265,151.22,151.245,447500000.0
2009-09-04 06:15:00,151.245,151.36,151.235,151.305,538300000.0
2009-09-04 06:20:00,151.315,151.315,151.28,151.29,114400000.0
2009-09-04 06:25:00,151.305,151.4,151.295,151.365,305200000.0
2009-09-04 06:30:00,151.355,151.41,151.28,151.38,699900000.0
2009-09-04 06:35:00,151.385,151.42,151.315,151.32,438800000.0
2009-09-04 06:40:00,151.32,151.365,151.245,151.35,389600000.0
2009-09-04 06:45:00,151.35,151.385,151.295,151.335,636900000.0
2009-09-04 06:50:00,151.335,151.375,151.29,151.32,347800000.0
2009-09-04 06:55:00,151.315,151.335,151.22,151.235,582000000.0
2009-09-04 07:00:00,151.235,151.285,151.21,151.225,622800000.0
2009-09-04 07:05:00,151.225,151.265,151.225,151.24,197800000.0
2009-09-04 07:10:00,151.24,151.24,151.155,151.185,356400000.0
2009-09-04 07:15:00,151.185,151.205,151.16,151.175,225600000.0
2009-09-04 07:20:00,151.175,151.175,151.145,151.16,179100000.0
2009-09-04 07:25:00,151.15,151.17,151.11,151.16,338600000.0
2009-09-04 07:30:00,151.16,151.285,151.16,151.28,423500000.0
2009-09-04 07:35:00,151.28,151.385,151.23,151.345,466700000.0
2009-09-04 07:40:00,151.345,151.425,151.33,151.365,417300000.0
2009-09-04 07:45:00,151.38,151.4,151.325,151.375,351600000.0
2009-09-04 07:50:00,151.375,151.42,151.37,151.395,322400000.0
2009-09-04 07:55:00,151.395,151.44,151.39,151.39,396000000.0
2009-09-04 08:00:00,151.39,151.47,151.365,151.4,368000000.0
2009-09-04 08:05:00,151.405,151.415,151.27,151.315,239700000.0
2009-09-04 08:10:00,151.31,151.32,151.215,151.265,500400000.0
2009-09-04 08:15:00,151.26,151.33,151.14,151.21,424800000.0
2009-09-04 08:20:00,151.22,151.25,151.19,151.205,206600000.0
2009-09-04 08:25:00,151.21,151.245,151.17,151.245,283500000.0
2009-09-04 08:30:00,151.25,151.315,151.25,151.285,212600000.0
2009-09-04 08:35:00,151.27,151.29,151.235,151.28,178200000.0
2009-09-04 08:40:00,151.285,151.375,151.25,151.34,418400000.0
2009-09-04 08:45:00,151.335,151.415,151.285,151.395,517600000.0
2009-09-04 08:50:00,151.4,151.415,151.28,151.365,725700000.0
2009-09-04 08:55:00,151.365,151.405,151.32,151.37,604200000.0
2009-09-04 09:00:00,151.37,151.41,151.32,151.34,755200000.0
2009-09-04 09:05:00,151.34,151.38,151.285,151.33,406500000.0
2009-09-04 09:10:00,151.325,151.37,151.29,151.345,375000000.0
2009-09-04 09:15:00,151.345,151.445,151.335,151.365,469600000.0
2009-09-04 09:20:00,151.38,151.495,151.345,151.455,572400000.0
2009-09-04 09:25:00,151.45,151.56,151.415,151.48,687800000.0
2009-09-04 09:30:00,151.475,151.475,151.385,151.42,623900000.0
2009-09-04 09:35:00,151.415,151.645,151.415,151.61,524600000.0
2009-09-04 09:40:00,151.605,151.735,151.555,151.73,624200000.0
2009-09-04 09:45:00,151.735,151.815,151.705,151.725,526800000.0
2009-09-04 09:50:00,151.725,151.725,151.63,151.69,581600000.0
2009-09-04 09:55:00,151.685,151.8,151.64,151.8,1240800000.0
2009-09-04 10:00:00,151.795,151.795,151.635,151.635,627400000.0
2009-09-04 10:05:00,151.635,151.71,151.605,151.705,707500000.0
2009-09-04 10:10:00,151.705,151.78,151.625,151.695,518200000.0
2009-09-04 10:15:00,151.695,151.71,151.585,151.585,395000000.0
2009-09-04 10:20:00,151.585,151.62,151.56,151.565,223000000.0
2009-09-04 10:25:00,151.57,151.615,151.535,151.58,568000000.0
2009-09-04 10:30:00,151.57,151.625,151.53,151.605,445100000.0
2009-09-04 10:35:00,151.61,151.69,151.6,151.69,251800000.0
2009-09-04 10:40:00,151.69,151.85,151.685,151.82,429100000.0
2009-09-04 10:45:00,151.82,151.94,151.815,151.84,658300000.0
2009-09-04 10:50:00,151.835,151.84,151.69,151.69,461200000.0
2009-09-04 10:55:00,151.695,151.805,151.68,151.805,496000000.0
2009-09-04 11:00:00,151.805,151.9,151.73,151.85,743800000.0
2009-09-04 11:05:00,151.85,151.86,151.785,151.84,475100000.0
2009-09-04 11:10:00,151.84,151.84,151.74,151.77,419600000.0
2009-09-04 11:15:00,151.76,151.8,151.76,151.78,366500000.0
2009-09-04 11:20:00,151.775,151.88,151.745,151.87,323200000.0
2009-09-04 11:25:00,151.875,151.885,151.835,151.845,392300000.0
2009-09-04 11:30:00,151.85,151.85,151.74,151.775,464700000.0
2009-09-04 11:35:00,151.77,151.8,151.74,151.8,266900000.0
2009-09-04 11:40:00,151.8,151.825,151.785,151.79,409000000.0
2009-09-04 11:45:00,151.785,151.84,151.72,151.75,245000000.0
2009-09-04 11:50:00,151.745,151.785,151.73,151.73,233300000.0
2009-09-04 11:55:00,151.735,151.775,151.645,151.775,330300000.0
2009-09-04 12:00:00,151.76,151.82,151.755,151.765,323800000.0
2009-09-04 12:05:00,151.775,151.83,151.73,151.795,537200000.0
2009-09-04 12:10:00,151.795,151.795,151.685,151.735,617300000.0
2009-09-04 12:15:00,151.735,151.735,151.655,151.695,250000000.0
2009-09-04 12:20:00,151.705,151.8,151.705,151.785,243400000.0
2009-09-04 12:25:00,151.78,151.86,151.74,151.85,367800000.0
2009-09-04 12:30:00,151.845,151.91,151.84,151.91,258500000.0
2009-09-04 12:35:00,151.91,151.99,151.875,151.975,298100000.0
2009-09-04 12:40:00,151.975,151.995,151.925,151.96,335000000.0
2009-09-04 12:45:00,151.965,151.995,151.93,151.945,145800000.0
2009-09-04 12:50:00,151.935,151.965,151.925,151.955,106400000.0
2009-09-04 12:55:00,151.95,151.97,151.835,151.85,478800000.0
2009-09-04 13:00:00,151.865,152.01,151.865,151.96,499600000.0
2009-09-04 13:05:00,151.95,151.995,151.86,151.86,345200000.0
2009-09-04 13:10:00,151.84,151.895,151.82,151.89,225600000.0
2009-09-04 13:15:00,151.875,151.935,151.86,151.89,350600000.0
2009-09-04 13:20:00,151.89,151.9,151.825,151.885,224200000.0
2009-09-04 13:25:00,151.885,151.925,151.81,151.85,658800000.0
2009-09-04 13:30:00,151.86,151.905,151.835,151.85,504800000.0
2009-09-04 13:35:00,151.85,151.895,151.83,151.855,325700000.0
2009-09-04 13:40:00,151.855,151.865,151.81,151.845,505200000.0
2009-09-04 13:45:00,151.835,151.945,151.83,151.895,334400000.0
2009-09-04 13:50:00,151.91,151.965,151.83,151.845,332400000.0
2009-09-04 13:55:00,151.85,151.915,151.825,151.89,428100000.0
2009-09-04 14:00:00,151.89,151.95,151.855,151.9,592300000.0
2009-09-04 14:05:00,151.915,151.925,151.855,151.87,407800000.0
2009-09-04 14:10:00,151.875,151.9,151.83,151.865,387800000.0
2009-09-04 14:15:00,151.865,151.885,151.83,151.865,551700000.0
2009-09-04 14:20:00,151.865,151.915,151.825,151.915,513100000.0
2009-09-04 14:25:00,151.915,151.95,151.525,151.53,1058700000.0
2009-09-04 14:30:00,151.53,152.295,151.01,152.295,1543400001.0
2009-09-04 14:35:00,152.3,152.71,152.17,152.29,1593499997.0
2009-09-04 14:40:00,152.29,152.64,151.795,151.825,1595300000.0
2009-09-04 14:45:00,151.835,152.225,151.805,151.925,1199300000.0
2009-09-04 14:50:00,151.925,151.965,151.595,151.725,1066200000.0
2009-09-04 14:55:00,151.72,151.85,151.65,151.655,1023100000.0
2009-09-04 15:00:00,151.66,151.74,151.25,151.485,1199500000.0
2009-09-04 15:05:00,151.485,151.545,151.175,151.3,1126200000.0
2009-09-04 15:10:00,151.3,151.515,151.245,151.4,882800000.0
2009-09-04 15:15:00,151.4,151.57,151.325,151.46,928400000.0
2009-09-04 15:20:00,151.46,151.565,151.43,151.49,607100000.0
2009-09-04 15:25:00,151.48,151.49,151.345,151.475,876400000.0
2009-09-04 15:30:00,151.45,151.55,151.315,151.53,888100000.0
2009-09-04 15:35:00,151.535,151.69,151.465,151.615,947600000.0
2009-09-04 15:40:00,151.615,151.75,151.575,151.645,795900000.0
2009-09-04 15:45:00,151.66,151.705,151.45,151.46,980600000.0
2009-09-04 15:50:00,151.46,151.575,151.35,151.575,1010900000.0
2009-09-04 15:55:00,151.58,151.59,151.33,151.33,787800000.0
2009-09-04 16:00:00,151.325,151.63,151.32,151.555,1040400000.0
2009-09-04 16:05:00,151.555,151.66,151.54,151.595,930600000.0
2009-09-04 16:10:00,151.6,151.71,151.49,151.665,733400000.0
2009-09-04 16:15:00,151.66,151.77,151.65,151.72,643300000.0
2009-09-04 16:20:00,151.72,151.855,151.71,151.82,805800000.0
2009-09-04 16:25:00,151.82,151.88,151.75,151.765,963600000.0
2009-09-04 16:30:00,151.765,151.855,151.715,151.84,820900000.0
2009-09-04 16:35:00,151.84,151.895,151.78,151.805,586300000.0
2009-09-04 16:40:00,151.82,151.87,151.76,151.765,542500000.0
2009-09-04 16:45:00,151.765,151.815,151.76,151.78,522600000.0
2009-09-04 16:50:00,151.785,151.885,151.765,151.82,806200000.0
2009-09-04 16:55:00,151.82,151.94,151.795,151.885,710000000.0
2009-09-04 17:00:00,151.885,151.905,151.65,151.675,1013100000.0
2009-09-04 17:05:00,151.675,151.735,151.655,151.69,693800000.0
2009-09-04 17:10:00,151.695,151.75,151.685,151.735,632500000.0
2009-09-04 17:15:00,151.74,151.745,151.635,151.67,692300000.0
2009-09-04 17:20:00,151.675,151.765,151.63,151.73,677600000.0
2009-09-04 17:25:00,151.73,151.76,151.705,151.725,432300000.0
2009-09-04 17:30:00,151.725,151.775,151.66,151.735,741900000.0
2009-09-04 17:35:00,151.735,151.82,151.72,151.765,670100000.0
2009-09-04 17:40:00,151.77,151.88,151.755,151.815,702500000.0
2009-09-04 17:45:00,151.815,151.905,151.8,151.885,579400000.0
2009-09-04 17:50:00,151.885,151.96,151.83,151.92,744500000.0
2009-09-04 17:55:00,151.915,152.005,151.84,151.885,998900000.0
2009-09-04 18:00:00,151.885,151.965,151.85,151.925,873500000.0
2009-09-04 18:05:00,151.93,152.235,151.91,152.185,834800000.0
2009-09-04 18:10:00,152.19,152.26,151.93,152.035,1396300000.0
2009-09-04 18:15:00,152.035,152.255,152.025,152.11,1136300000.0
2009-09-04 18:20:00,152.11,152.195,152.095,152.135,1089400001.0
2009-09-04 18:25:00,152.14,152.225,152.14,152.2,948400000.0
2009-09-04 18:30:00,152.2,152.275,152.13,152.13,767700000.0
2009-09-04 18:35:00,152.135,152.215,152.13,152.18,462700000.0
2009-09-04 18:40:00,152.19,152.23,152.115,152.14,585400000.0
2009-09-04 18:45:00,152.145,152.255,152.14,152.235,547000000.0
2009-09-04 18:50:00,152.235,152.3,152.23,152.255,697000000.0
2009-09-04 18:55:00,152.255,152.36,152.25,152.335,374500000.0
2009-09-04 19:00:00,152.335,152.38,152.265,152.365,789700000.0
2009-09-04 19:05:00,152.38,152.465,152.345,152.385,702400000.0
2009-09-04 19:10:00,152.375,152.46,152.295,152.46,870800000.0
2009-09-04 19:15:00,152.45,152.49,152.41,152.46,614600000.0
2009-09-04 19:20:00,152.46,152.565,152.44,152.525,764000001.0
2009-09-04 19:25:00,152.525,152.595,152.525,152.525,457500000.0
2009-09-04 19:30:00,152.525,152.565,152.49,152.51,961400000.0
2009-09-04 19:35:00,152.51,152.555,152.485,152.49,442500000.0
2009-09-04 19:40:00,152.49,152.49,152.385,152.4,614400000.0
2009-09-04 19:45:00,152.4,152.445,152.39,152.41,420800000.0
2009-09-04 19:50:00,152.41,152.435,152.4,152.41,884600000.0
2009-09-04 19:55:00,152.42,152.515,152.4,152.45,567100000.0
2009-09-04 20:00:00,152.455,152.58,152.455,152.58,960800000.0
2009-09-04 20:05:00,152.58,152.595,152.535,152.565,348900000.0
2009-09-04 20:10:00,152.565,152.57,152.495,152.54,336800000.0
2009-09-04 20:15:00,152.535,152.56,152.475,152.53,294700000.0
2009-09-04 20:20:00,152.53,152.565,152.53,152.565,253800000.0
2009-09-04 20:25:00,152.56,152.595,152.5,152.51,327100000.0
2009-09-04 20:30:00,152.51,152.54,152.485,152.505,414300000.0
2009-09-04 20:35:00,152.505,152.53,152.45,152.48,368300000.0
2009-09-04 20:40:00,152.49,152.49,152.46,152.485,318300000.0
2009-09-04 20:45:00,152.485,152.53,152.465,152.51,326500000.0
2009-09-04 20:50:00,152.51,152.545,152.5,152.53,598200000.0
2009-09-04 20:55:00,152.53,152.545,152.485,152.525,403300000.0
2009-09-04 21:00:00,152.525,152.57,152.52,152.56,266600000.0
2009-09-04 21:05:00,152.56,152.56,152.48,152.485,513300000.0
2009-09-04 21:10:00,152.47,152.54,152.47,152.495,369000000.0
2009-09-04 21:15:00,152.49,152.525,152.475,152.485,347400000.0
2009-09-04 21:20:00,152.485,152.535,152.48,152.515,318900000.0
2009-09-04 21:25:00,152.515,152.56,152.515,152.56,198500000.0
2009-09-04 21:30:00,152.56,152.565,152.5,152.51,333400000.0
2009-09-04 21:35:00,152.51,152.555,152.5,152.53,320600000.0
2009-09-04 21:40:00,152.535,152.565,152.49,152.52,344800000.0
2009-09-04 21:45:00,152.52,152.545,152.48,152.51,443700000.0
2009-09-04 21:50:00,152.51,152.53,152.48,152.49,339800000.0
2009-09-04 21:55:00,152.49,152.505,152.46,152.49,327800000.0
2009-09-04 22:00:00,152.49,152.49,152.43,152.475,549700000.0
2009-09-04 22:05:00,152.475,152.495,152.47,152.48,241600000.0
2009-09-04 22:10:00,152.48,152.49,152.47,152.475,203900000.0
2009-09-04 22:15:00,152.48,152.5,152.45,152.49,188300000.0
2009-09-04 22:20:00,152.485,152.495,152.445,152.445,166700000.0
2009-09-04 22:25:00,152.44,152.46,152.415,152.44,397400000.0
2009-09-04 22:30:00,152.425,152.47,152.415,152.465,148300000.0
2009-09-04 22:35:00,152.465,152.51,152.405,152.48,227100000.0
2009-09-04 22:40:00,152.48,152.51,152.44,152.45,311600000.0
2009-09-04 22:45:00,152.45,152.48,152.34,152.34,436600001.0
2009-09-04 22:50:00,152.35,152.405,152.255,152.365,284800000.0
2009-09-04 22:55:00,152.365,152.435,152.355,152.425,187200000.0
2009-09-06 23:00:00,152.34,152.41,152.185,152.27,127600000.0
2009-09-06 23:05:00,152.275,152.29,152.189,152.24,86200000.0
2009-09-06 23:10:00,152.235,152.275,152.213,152.275,193400000.0
2009-09-06 23:15:00,152.27,152.3,152.2,152.259,220400000.0
2009-09-06 23:20:00,152.24,152.39,152.24,152.345,128100000.0
2009-09-06 23:25:00,152.345,152.45,152.215,152.33,131600000.0
2009-09-06 23:30:00,152.36,152.384,152.33,152.378,221200000.0
2009-09-06 23:35:00,152.38,152.395,152.329,152.385,113700000.0
2009-09-06 23:40:00,152.353,152.395,152.23,152.31,178200000.0
2009-09-06 23:45:00,152.31,152.37,152.295,152.355,40400000.0
2009-09-06 23:50:00,152.35,152.405,152.332,152.346,187800000.0
2009-09-06 23:55:00,152.385,152.42,152.36,152.42,34000000.0
2009-09-07 00:00:00,152.42,152.53,152.355,152.48,208000000.0
2009-09-07 00:05:00,152.48,152.66,152.47,152.57,177600000.0
2009-09-07 00:10:00,152.595,152.665,152.58,152.655,141000000.0
2009-09-07 00:15:00,152.64,152.67,152.625,152.655,227600000.0
2009-09-07 00:20:00,152.66,152.705,152.65,152.68,298900000.0
2009-09-07 00:25:00,152.685,152.735,152.685,152.7,242500000.0
2009-09-07 00:30:00,152.695,152.71,152.665,152.69,198600000.0
2009-09-07 00:35:00,152.695,152.72,152.68,152.715,142400000.0
2009-09-07 00:40:00,152.71,152.715,152.685,152.69,121600000.0
2009-09-07 00:45:00,152.695,152.755,152.685,152.735,177500000.0
2009-09-07 00:50:00,152.735,152.805,152.72,152.795,262100000.0
2009-09-07 00:55:00,152.795,152.845,152.775,152.83,184200000.0
2009-09-07 01:00:00,152.825,152.915,152.825,152.875,296600000.0
2009-09-07 01:05:00,152.87,152.88,152.855,152.86,86300000.0
2009-09-07 01:10:00,152.86,152.895,152.86,152.88,75000000.0
2009-09-07 01:15:00,152.885,152.89,152.855,152.87,293800000.0
2009-09-07 01:20:00,152.875,152.965,152.875,152.935,374400000.0
2009-09-07 01:25:00,152.935,152.945,152.9,152.915,162500000.0
2009-09-07 01:30:00,152.915,152.945,152.915,152.92,107800000.0
2009-09-07 01:35:00,152.92,152.925,152.895,152.92,148100000.0
2009-09-07 01:40:00,152.925,152.94,152.905,152.92,140200000.0
2009-09-07 01:45:00,152.92,152.945,152.915,152.945,145300000.0
2009-09-07 01:50:00,152.94,152.945,152.92,152.92,321100000.0
2009-09-07 01:55:00,152.93,152.94,152.91,152.925,179400000.0
2009-09-07 02:00:00,152.925,152.96,152.805,152.825,563400000.0
2009-09-07 02:05:00,152.825,152.905,152.73,152.755,713500000.0
2009-09-07 02:10:00,152.755,152.755,152.67,152.685,614800000.0
2009-09-07 02:15:00,152.685,152.745,152.675,152.74,362400000.0
2009-09-07 02:20:00,152.75,152.84,152.75,152.83,601300000.0
2009-09-07 02:25:00,152.83,152.835,152.755,152.78,283700000.0
2009-09-07 02:30:00,152.77,152.775,152.75,152.76,371900000.0
2009-09-07 02:35:00,152.76,152.77,152.71,152.77,407200000.0
2009-09-07 02:40:00,152.77,152.77,152.61,152.615,813800000.0
2009-09-07 02:45:00,152.61,152.65,152.59,152.645,408600000.0
2009-09-07 02:50:00,152.645,152.71,152.61,152.62,710600000.0
2009-09-07 02:55:00,152.61,152.64,152.565,152.62,673100000.0
2009-09-07 03:00:00,152.62,152.645,152.62,152.635,310900000.0
2009-09-07 03:05:00,152.635,152.635,152.44,152.46,985200000.0
2009-09-07 03:10:00,152.45,152.52,152.435,152.485,624800000.0
2009-09-07 03:15:00,152.485,152.5,152.38,152.465,848600000.0
2009-09-07 03:20:00,152.475,152.515,152.43,152.475,565100000.0
2009-09-07 03:25:00,152.475,152.515,152.47,152.49,222800000.0
2009-09-07 03:30:00,152.49,152.545,152.49,152.515,344500000.0
2009-09-07 03:35:00,152.515,152.7,152.515,152.67,477900000.0
2009-09-07 03:40:00,152.68,152.76,152.665,152.75,312000000.0
2009-09-07 03:45:00,152.75,152.8,152.715,152.8,439800000.0
2009-09-07 03:50:00,152.795,152.855,152.78,152.83,740300000.0
2009-09-07 03:55:00,152.83,152.835,152.72,152.725,534800000.0
2009-09-07 04:00:00,152.72,152.74,152.655,152.66,895900000.0
2009-09-07 04:05:00,152.66,152.695,152.55,152.565,834600000.0
2009-09-07 04:10:00,152.565,152.645,152.54,152.64,673800000.0
2009-09-07 04:15:00,152.635,152.69,152.63,152.65,407400000.0
2009-09-07 04:20:00,152.65,152.71,152.64,152.705,634800000.0
2009-09-07 04:25:00,152.705,152.74,152.68,152.74,507700000.0
2009-09-07 04:30:00,152.735,152.745,152.65,152.65,367600000.0
2009-09-07 04:35:00,152.65,152.675,152.635,152.67,283000000.0
2009-09-07 04:40:00,152.67,152.675,152.6,152.6,333800000.0
2009-09-07 04:45:00,152.6,152.64,152.58,152.625,415100000.0
2009-09-07 04:50:00,152.63,152.67,152.63,152.65,262000000.0
2009-09-07 04:55:00,152.65,152.655,152.63,152.64,222400000.0
2009-09-07 05:00:00,152.645,152.675,152.64,152.655,388800000.0
2009-09-07 05:05:00,152.66,152.685,152.655,152.67,144800000.0
2009-09-07 05:10:00,152.67,152.685,152.64,152.675,449600000.0
2009-09-07 05:15:00,152.675,152.7,152.665,152.7,99200000.0
2009-09-07 05:20:00,152.705,152.745,152.7,152.7,254600000.0
2009-09-07 05:25:00,152.7,152.73,152.695,152.7,295400000.0
2009-09-07 05:30:00,152.7,152.715,152.685,152.685,117600000.0
2009-09-07 05:35:00,152.685,152.685,152.645,152.66,225800000.0
2009-09-07 05:40:00,152.66,152.665,152.615,152.63,380400000.0
2009-09-07 05:45:00,152.63,152.66,152.625,152.63,382900000.0
2009-09-07 05:50:00,152.63,152.63,152.5,152.53,415900000.0
2009-09-07 05:55:00,152.53,152.58,152.49,152.575,745100000.0
2009-09-07 06:00:00,152.59,152.635,152.575,152.615,457800000.0
2009-09-07 06:05:00,152.61,152.61,152.49,152.49,368000000.0
2009-09-07 06:10:00,152.475,152.475,152.405,152.47,560200000.0
2009-09-07 06:15:00,152.47,152.545,152.425,152.44,355500000.0
2009-09-07 06:20:00,152.44,152.49,152.44,152.475,170100000.0
2009-09-07 06:25:00,152.475,152.52,152.46,152.5,281100000.0
2009-09-07 06:30:00,152.5,152.595,152.5,152.57,339500000.0
2009-09-07 06:35:00,152.57,152.57,152.525,152.53,319400000.0
2009-09-07 06:40:00,152.53,152.56,152.52,152.53,284700000.0
2009-09-07 06:45:00,152.53,152.6,152.53,152.575,199300000.0
2009-09-07 06:50:00,152.58,152.595,152.56,152.59,163100000.0
2009-09-07 06:55:00,152.595,152.6,152.54,152.575,206200000.0
2009-09-07 07:00:00,152.575,152.58,152.53,152.555,292000000.0
2009-09-07 07:05:00,152.55,152.56,152.5,152.515,126400000.0
2009-09-07 07:10:00,152.525,152.55,152.515,152.525,218200000.0
2009-09-07 07:15:00,152.52,152.53,152.485,152.53,151400000.0
2009-09-07 07:20:00,152.525,152.535,152.505,152.515,103000000.0
2009-09-07 07:25:00,152.515,152.515,152.485,152.49,55200000.0
2009-09-07 07:30:00,152.49,152.515,152.46,152.465,275700000.0
2009-09-07 07:35:00,152.465,152.485,152.455,152.48,191700000.0
2009-09-07 07:40:00,152.485,152.49,152.455,152.465,226400000.0
2009-09-07 07:45:00,152.475,152.51,152.455,152.46,191100000.0
2009-09-07 07:50:00,152.46,152.495,152.455,152.46,208700000.0
2009-09-07 07:55:00,152.475,152.57,152.46,152.52,382400000.0
2009-09-07 08:00:00,152.525,152.85,152.525,152.82,568900000.0
2009-09-07 08:05:00,152.82,152.865,152.785,152.815,524000000.0
2009-09-07 08:10:00,152.83,152.87,152.725,152.76,411100000.0
2009-09-07 08:15:00,152.765,152.86,152.765,152.855,318100000.0
2009-09-07 08:20:00,152.855,152.985,152.855,152.91,471800000.0
2009-09-07 08:25:00,152.915,152.955,152.845,152.92,487500000.0
2009-09-07 08:30:00,152.93,152.965,152.87,152.91,500300000.0
2009-09-07 08:35:00,152.91,152.915,152.655,152.755,668600000.0
2009-09-07 08:40:00,152.76,152.825,152.675,152.725,446700000.0
2009-09-07 08:45:00,152.725,152.765,152.675,152.69,313400000.0
2009-09-07 08:50:00,152.69,152.71,152.64,152.65,288800000.0
2009-09-07 08:55:00,152.65,152.665,152.53,152.655,340400000.0
2009-09-07 09:00:00,152.655,152.755,152.545,152.735,579700000.0
2009-09-07 09:05:00,152.73,152.89,152.725,152.845,589000000.0
2009-09-07 09:10:00,152.85,152.885,152.75,152.76,790100000.0
2009-09-07 09:15:00,152.755,152.865,152.71,152.75,511100000.0
2009-09-07 09:20:00,152.75,152.77,152.665,152.675,566300000.0
2009-09-07 09:25:00,152.675,152.825,152.675,152.775,817400000.0
2009-09-07 09:30:00,152.775,152.9,152.76,152.9,685600000.0
2009-09-07 09:35:00,152.895,153.19,152.88,153.065,939900000.0
2009-09-07 09:40:00,153.065,153.135,152.99,153.11,620200000.0
2009-09-07 09:45:00,153.11,153.12,153.06,153.1,480300000.0
2009-09-07 09:50:00,153.095,153.115,153.005,153.02,568700000.0
2009-09-07 09:55:00,153.02,153.125,152.965,153.1,493800000.0
2009-09-07 10:00:00,153.09,153.14,153.015,153.055,634500000.0
2009-09-07 10:05:00,153.055,153.12,153.03,153.07,526200000.0
2009-09-07 10:10:00,153.07,153.165,153.005,153.125,622900000.0
2009-09-07 10:15:00,153.1,153.255,153.1,153.135,666100000.0
2009-09-07 10:20:00,153.135,153.185,153.1,153.135,589500000.0
2009-09-07 10:25:00,153.135,153.165,153.08,153.105,508100000.0
2009-09-07 10:30:00,153.12,153.12,153.0,153.005,479000000.0
2009-09-07 10:35:00,153.005,153.055,152.945,152.96,601200000.0
2009-09-07 10:40:00,152.955,152.96,152.885,152.945,469200000.0
2009-09-07 10:45:00,152.945,152.945,152.845,152.9,620600000.0
2009-09-07 10:50:00,152.9,152.96,152.855,152.88,336100000.0
2009-09-07 10:55:00,152.88,152.965,152.875,152.92,448100000.0
2009-09-07 11:00:00,152.92,152.985,152.915,152.915,468700000.0
2009-09-07 11:05:00,152.91,152.94,152.88,152.91,366000000.0
2009-09-07 11:10:00,152.91,152.94,152.875,152.88,558500000.0
2009-09-07 11:15:00,152.88,152.895,152.775,152.775,554000000.0
2009-09-07 11:20:00,152.77,152.815,152.705,152.755,356800000.0
2009-09-07 11:25:00,152.745,152.865,152.69,152.8,569100000.0
2009-09-07 11:30:00,152.795,152.86,152.745,152.86,377700000.0
2009-09-07 11:35:00,152.865,152.875,152.805,152.805,436000000.0
2009-09-07 11:40:00,152.805,152.81,152.68,152.69,393500000.0
2009-09-07 11:45:00,152.68,152.77,152.68,152.71,447400000.0
2009-09-07 11:50:00,152.71,152.745,152.575,152.71,617200000.0
2009-09-07 11:55:00,152.705,152.745,152.63,152.735,496800000.0
2009-09-07 12:00:00,152.735,152.805,152.71,152.765,395300000.0
2009-09-07 12:05:00,152.765,152.815,152.745,152.77,362400000.0
2009-09-07 12:10:00,152.775,152.83,152.755,152.78,342700000.0
2009-09-07 12:15:00,152.785,152.84,152.765,152.8,263000000.0
2009-09-07 12:20:00,152.8,152.82,152.77,152.8,227300000.0
2009-09-07 12:25:00,152.8,152.81,152.765,152.775,150100000.0
2009-09-07 12:30:00,152.775,152.865,152.775,152.85,329700000.0
2009-09-07 12:35:00,152.85,152.875,152.825,152.86,222300000.0
2009-09-07 12:40:00,152.865,152.97,152.85,152.965,361800000.0
2009-09-07 12:45:00,152.97,152.985,152.915,152.935,705300000.0
2009-09-07 12:50:00,152.935,152.965,152.895,152.91,261900000.0
2009-09-07 12:55:00,152.9,152.93,152.87,152.885,287000000.0
2009-09-07 13:00:00,152.88,152.905,152.865,152.895,193300000.0
2009-09-07 13:05:00,152.895,152.945,152.89,152.93,115600000.0
2009-09-07 13:10:00,152.93,152.955,152.885,152.885,532400000.0
2009-09-07 13:15:00,152.88,152.9,152.83,152.83,218800000.0
2009-09-07 13:20:00,152.83,152.85,152.745,152.755,171400000.0
2009-09-07 13:25:00,152.755,152.805,152.685,152.755,302300000.0
2009-09-07 13:30:00,152.755,152.765,152.685,152.74,417900000.0
2009-09-07 13:35:00,152.735,152.735,152.685,152.685,437600000.0
2009-09-07 13:40:00,152.685,152.715,152.655,152.66,339500000.0
2009-09-07 13:45:00,152.665,152.715,152.625,152.68,586600000.0
2009-09-07 13:50:00,152.68,152.71,152.65,152.685,308500000.0
2009-09-07 13:55:00,152.68,152.705,152.67,152.69,466300000.0
2009-09-07 14:00:00,152.69,152.69,152.595,152.625,365000000.0
2009-09-07 14:05:00,152.62,152.655,152.58,152.61,219400000.0
2009-09-07 14:10:00,152.61,152.66,152.59,152.645,617700000.0
2009-09-07 14:15:00,152.645,152.825,152.645,152.815,458500000.0
2009-09-07 14:20:00,152.81,152.82,152.73,152.73,377400000.0
2009-09-07 14:25:00,152.725,152.75,152.615,152.62,227500000.0
2009-09-07 14:30:00,152.62,152.725,152.605,152.695,222000000.0
2009-09-07 14:35:00,152.695,152.71,152.69,152.695,181900000.0
2009-09-07 14:40:00,152.685,152.7,152.625,152.625,172400000.0
2009-09-07 14:45:00,152.63,152.63,152.475,152.545,518500000.0
2009-09-07 14:50:00,152.55,152.58,152.54,152.575,419700000.0
2009-09-07 14:55:00,152.575,152.6,152.51,152.55,711800000.0
2009-09-07 15:00:00,152.555,152.62,152.525,152.615,254300000.0
2009-09-07 15:05:00,152.615,152.68,152.585,152.59,306100000.0
2009-09-07 15:10:00,152.59,152.62,152.535,152.595,282800000.0
2009-09-07 15:15:00,152.595,152.6,152.445,152.48,336900000.0
2009-09-07 15:20:00,152.48,152.555,152.42,152.45,320500000.0
2009-09-07 15:25:00,152.46,152.47,152.395,152.43,462800000.0
2009-09-07 15:30:00,152.435,152.51,152.4,152.51,327700000.0
2009-09-07 15:35:00,152.5,152.59,152.45,152.545,337900000.0
2009-09-07 15:40:00,152.54,152.555,152.395,152.41,389500000.0
2009-09-07 15:45:00,152.41,152.455,152.4,152.445,297300000.0
2009-09-07 15:50:00,152.445,152.53,152.435,152.49,452200000.0
2009-09-07 15:55:00,152.485,152.495,152.39,152.405,426300000.0
2009-09-07 16:00:00,152.405,152.415,152.3,152.335,712600000.0
2009-09-07 16:05:00,152.34,152.36,152.295,152.345,489100000.0
2009-09-07 16:10:00,152.345,152.375,152.34,152.365,230200000.0
2009-09-07 16:15:00,152.36,152.405,152.355,152.38,260600000.0
2009-09-07 16:20:00,152.38,152.39,152.335,152.375,197000000.0
2009-09-07 16:25:00,152.38,152.39,152.355,152.39,183900000.0
2009-09-07 16:30:00,152.385,152.42,152.365,152.415,207400000.0
2009-09-07 16:35:00,152.405,152.425,152.355,152.375,466000000.0
2009-09-07 16:40:00,152.375,152.39,152.355,152.38,159200000.0
2009-09-07 16:45:00,152.38,152.455,152.38,152.445,617800000.0
2009-09-07 16:50:00,152.445,152.5,152.445,152.46,203700000.0
2009-09-07 16:55:00,152.465,152.495,152.365,152.405,521800000.0
2009-09-07 17:00:00,152.4,152.43,152.325,152.33,645000000.0
2009-09-07 17:05:00,152.335,152.365,152.27,152.295,393700000.0
2009-09-07 17:10:00,152.31,152.355,152.29,152.345,337700000.0
2009-09-07 17:15:00,152.355,152.36,152.255,152.275,269400000.0
2009-09-07 17:20:00,152.27,152.32,152.255,152.31,204700000.0
2009-09-07 17:25:00,152.305,152.365,152.305,152.345,410600000.0
2009-09-07 17:30:00,152.345,152.375,152.3,152.315,254500000.0
2009-09-07 17:35:00,152.315,152.32,152.29,152.29,262800000.0
2009-09-07 17:40:00,152.29,152.32,152.265,152.27,204600000.0
2009-09-07 17:45:00,152.27,152.275,152.13,152.15,288400000.0
2009-09-07 17:50:00,152.15,152.215,152.14,152.175,302900000.0
2009-09-07 17:55:00,152.175,152.205,152.15,152.195,226000000.0
2009-09-07 18:00:00,152.205,152.235,152.13,152.13,472600000.0
2009-09-07 18:05:00,152.13,152.13,151.855,151.905,788530000.0
2009-09-07 18:10:00,151.905,151.945,151.89,151.895,302200000.0
2009-09-07 18:15:00,151.895,151.915,151.855,151.875,373500000.0
2009-09-07 18:20:00,151.87,151.915,151.78,151.79,328300000.0
2009-09-07 18:25:00,151.795,151.8,151.655,151.705,567800000.0
2009-09-07 18:30:00,151.705,151.74,151.595,151.61,547500000.0
2009-09-07 18:35:00,151.61,151.72,151.585,151.67,284900000.0
2009-09-07 18:40:00,151.67,151.795,151.66,151.76,336100000.0
2009-09-07 18:45:00,151.76,151.78,151.735,151.77,290000000.0
2009-09-07 18:50:00,151.77,151.83,151.69,151.71,402500000.0
2009-09-07 18:55:00,151.73,151.8,151.705,151.705,225900000.0
2009-09-07 19:00:00,151.7,151.745,151.685,151.69,406100000.0
2009-09-07 19:05:00,151.675,151.71,151.67,151.685,263400000.0
2009-09-07 19:10:00,151.69,151.7,151.665,151.68,120500000.0
2009-09-07 19:15:00,151.685,151.725,151.611,151.715,310600000.0
2009-09-07 19:20:00,151.715,151.735,151.71,151.715,99000000.0
2009-09-07 19:25:00,151.715,151.715,151.67,151.67,106100000.0
2009-09-07 19:30:00,151.67,151.69,151.67,151.69,14800000.0
2009-09-07 19:35:00,151.685,151.705,151.67,151.675,65300000.0
2009-09-07 19:40:00,151.675,151.715,151.635,151.7,169600000.0
2009-09-07 19:45:00,151.7,151.745,151.7,151.73,75700000.0
2009-09-07 19:50:00,151.725,151.76,151.725,151.75,67600000.0
2009-09-07 19:55:00,151.75,151.75,151.735,151.745,238400000.0
2009-09-07 20:00:00,151.74,151.745,151.634,151.685,232800000.0
2009-09-07 20:05:00,151.685,151.69,151.675,151.69,82200000.0
2009-09-07 20:10:00,151.69,151.7,151.69,151.7,23400000.0
2009-09-07 20:15:00,151.7,151.73,151.7,151.715,45600000.0
2009-09-07 20:20:00,151.715,151.72,151.7,151.7,41300000.0
2009-09-07 20:25:00,151.695,151.715,151.679,151.715,79200000.0
2009-09-07 20:30:00,151.71,151.755,151.71,151.735,83200000.0
2009-09-07 20:35:00,151.735,151.78,151.735,151.78,67300000.0
2009-09-07 20:40:00,151.795,151.885,151.77,151.835,150400000.0
2009-09-07 20:45:00,151.835,151.95,151.835,151.84,215200000.0
2009-09-07 20:50:00,151.84,151.88,151.809,151.843,239400000.0
2009-09-07 20:55:00,151.865,151.985,151.835,151.855,264700000.0
2009-09-07 21:00:00,151.86,151.885,151.808,151.82,86200000.0
2009-09-07 21:05:00,151.915,151.95,151.89,151.905,177200000.0
2009-09-07 21:10:00,151.905,151.905,151.865,151.9,56400000.0
2009-09-07 21:15:00,151.9,151.915,151.871,151.88,109200000.0
2009-09-07 21:20:00,151.905,151.95,151.9,151.925,149200000.0
2009-09-07 21:25:00,151.9,151.915,151.89,151.9,152200000.0
2009-09-07 21:30:00,151.9,151.925,151.89,151.91,196100000.0
2009-09-07 21:35:00,151.935,151.96,151.92,151.935,101800000.0
2009-09-07 21:40:00,151.935,151.955,151.875,151.955,196900000.0
2009-09-07 21:45:00,151.91,151.955,151.902,151.925,231600000.0
2009-09-07 21:50:00,151.93,151.945,151.915,151.925,279900000.0
2009-09-07 21:55:00,151.925,152.005,151.925,151.975,330300000.0
2009-09-07 22:00:00,151.975,152.02,151.975,152.02,371100000.0
2009-09-07 22:05:00,152.02,152.05,152.015,152.05,435600000.0
2009-09-07 22:10:00,152.05,152.05,152.03,152.05,252000000.0
2009-09-07 22:15:00,152.05,152.095,152.045,152.05,60200000.0
2009-09-07 22:20:00,152.05,152.06,152.001,152.05,57500000.0
2009-09-07 22:25:00,152.04,152.055,152.02,152.02,69400000.0
2009-09-07 22:30:00,152.02,152.07,152.02,152.045,118900000.0
2009-09-07 22:35:00,152.045,152.07,152.035,152.045,27100000.0
2009-09-07 22:40:00,152.045,152.09,152.04,152.09,97700000.0
2009-09-07 22:45:00,152.09,152.13,152.08,152.125,191600000.0
2009-09-07 22:50:00,152.135,152.15,152.085,152.11,174100000.0
2009-09-07 22:55:00,152.12,152.175,152.1,152.135,208100000.0
2009-09-07 23:00:00,152.13,152.14,152.085,152.11,47800000.0
2009-09-07 23:05:00,152.105,152.18,152.077,152.16,66400000.0
2009-09-07 23:10:00,152.16,152.165,152.11,152.165,103500000.0
2009-09-07 23:15:00,152.165,152.185,152.109,152.14,231100000.0
2009-09-07 23:20:00,152.155,152.175,152.115,152.115,91100000.0
2009-09-07 23:25:00,152.115,152.14,152.045,152.06,131000000.0
2009-09-07 23:30:00,152.055,152.1,152.045,152.07,98700000.0
2009-09-07 23:35:00,152.07,152.085,151.98,152.01,314499998.0
2009-09-07 23:40:00,152.015,152.03,151.975,151.995,96600000.0
2009-09-07 23:45:00,151.995,152.085,151.98,152.045,180400000.0
2009-09-07 23:50:00,152.045,152.075,152.04,152.055,112200000.0
2009-09-07 23:55:00,152.055,152.055,152.015,152.025,81900000.0
2009-09-08 00:00:00,152.025,152.025,151.97,151.985,252500000.0
2009-09-08 00:05:00,151.985,151.99,151.945,151.99,154800000.0
2009-09-08 00:10:00,151.99,152.0,151.98,151.985,93700000.0
2009-09-08 00:15:00,151.99,152.03,151.965,152.01,219100000.0
2009-09-08 00:20:00,152.01,152.035,151.97,152.0,371500000.0
2009-09-08 00:25:00,152.015,152.03,151.995,152.01,97000000.0
2009-09-08 00:30:00,152.01,152.055,151.99,152.05,206200000.0
2009-09-08 00:35:00,152.055,152.11,152.01,152.04,101800000.0
2009-09-08 00:40:00,152.04,152.065,152.02,152.02,103000000.0
2009-09-08 00:45:00,152.02,152.02,151.92,151.92,210300000.0
2009-09-08 00:50:00,151.92,151.95,151.9,151.9,200000000.0
2009-09-08 00:55:00,151.9,151.905,151.86,151.875,115700000.0
2009-09-08 01:00:00,151.875,151.965,151.86,151.945,436700000.0
2009-09-08 01:05:00,151.95,151.965,151.895,151.9,144400000.0
2009-09-08 01:10:00,151.905,151.905,151.885,151.885,203100000.0
2009-09-08 01:15:00,151.88,151.885,151.809,151.859,197100000.0
2009-09-08 01:20:00,151.87,151.905,151.85,151.905,64000000.0
2009-09-08 01:25:00,151.91,151.94,151.89,151.93,80600000.0
2009-09-08 01:30:00,151.93,151.96,151.795,151.88,386600000.0
2009-09-08 01:35:00,151.88,151.92,151.87,151.92,180300000.0
2009-09-08 01:40:00,151.915,151.92,151.86,151.9,167200000.0
2009-09-08 01:45:00,151.9,151.945,151.842,151.94,181300000.0
2009-09-08 01:50:00,151.94,151.94,151.85,151.855,302500000.0
2009-09-08 01:55:00,151.865,151.88,151.79,151.815,425900000.0
2009-09-08 02:00:00,151.815,151.84,151.74,151.805,634600000.0
2009-09-08 02:05:00,151.795,151.8,151.695,151.745,720300000.0
2009-09-08 02:10:00,151.745,151.865,151.725,151.86,457800000.0
2009-09-08 02:15:00,151.86,151.935,151.85,151.875,439800000.0
2009-09-08 02:20:00,151.88,151.885,151.795,151.835,391900000.0
2009-09-08 02:25:00,151.845,151.895,151.83,151.875,353000000.0
2009-09-08 02:30:00,151.87,151.88,151.8,151.82,324300000.0
2009-09-08 02:35:00,151.825,151.855,151.71,151.83,598300000.0
2009-09-08 02:40:00,151.82,151.84,151.77,151.79,397000000.0
2009-09-08 02:45:00,151.79,151.83,151.68,151.715,585900000.0
2009-09-08 02:50:00,151.725,151.875,151.71,151.815,563200000.0
2009-09-08 02:55:00,151.815,151.85,151.73,151.78,749900000.0
2009-09-08 03:00:00,151.78,151.81,151.745,151.8,481300000.0
2009-09-08 03:05:00,151.8,151.875,151.78,151.86,336300000.0
2009-09-08 03:10:00,151.865,152.01,151.865,151.995,519300000.0
2009-09-08 03:15:00,151.99,151.995,151.9,151.9,662500000.0
2009-09-08 03:20:00,151.885,151.93,151.85,151.895,391300000.0
2009-09-08 03:25:00,151.89,151.89,151.795,151.81,493400000.0
2009-09-08 03:30:00,151.805,151.83,151.675,151.715,630600000.0
2009-09-08 03:35:00,151.715,151.75,151.565,151.605,752300000.0
2009-09-08 03:40:00,151.605,151.605,151.35,151.395,988300000.0
2009-09-08 03:45:00,151.39,151.505,151.39,151.485,579300000.0
2009-09-08 03:50:00,151.485,151.565,151.45,151.565,493500000.0
2009-09-08 03:55:00,151.56,151.58,151.475,151.5,523700000.0
2009-09-08 04:00:00,151.5,151.66,151.46,151.61,650300000.0
2009-09-08 04:05:00,151.61,151.62,151.53,151.53,401000000.0
2009-09-08 04:10:00,151.535,151.595,151.53,151.58,386400000.0
2009-09-08 04:15:00,151.585,151.69,151.58,151.655,551800000.0
2009-09-08 04:20:00,151.655,151.73,151.655,151.68,427300000.0
2009-09-08 04:25:00,151.68,151.735,151.655,151.675,547700000.0
2009-09-08 04:30:00,151.675,151.685,151.56,151.595,665000000.0
2009-09-08 04:35:00,151.595,151.635,151.565,151.62,785000000.0
2009-09-08 04:40:00,151.62,151.62,151.585,151.6,404300000.0
2009-09-08 04:45:00,151.6,151.615,151.585,151.615,368000000.0
2009-09-08 04:50:00,151.615,151.665,151.595,151.655,270400000.0
2009-09-08 04:55:00,151.655,151.725,151.655,151.715,222500000.0
2009-09-08 05:00:00,151.715,151.715,151.68,151.68,187700000.0
2009-09-08 05:05:00,151.68,151.69,151.665,151.665,144000000.0
2009-09-08 05:10:00,151.66,151.66,151.58,151.585,359400000.0
2009-09-08 05:15:00,151.58,151.61,151.58,151.585,246000000.0
2009-09-08 05:20:00,151.59,151.61,151.575,151.6,317600000.0
2009-09-08 05:25:00,151.6,151.615,151.585,151.6,168300000.0
2009-09-08 05:30:00,151.6,151.7,151.6,151.67,546700000.0
2009-09-08 05:35:00,151.67,151.73,151.66,151.72,339100000.0
2009-09-08 05:40:00,151.72,151.725,151.68,151.715,440700000.0
2009-09-08 05:45:00,151.715,151.76,151.715,151.725,303800000.0
2009-09-08 05:50:00,151.725,151.755,151.72,151.73,256300000.0
2009-09-08 05:55:00,151.73,151.75,151.725,151.725,68900000.0
2009-09-08 06:00:00,151.72,151.735,151.7,151.72,221700000.0
2009-09-08 06:05:00,151.72,151.72,151.7,151.72,217800000.0
2009-09-08 06:10:00,151.72,151.72,151.685,151.715,208400000.0
2009-09-08 06:15:00,151.715,151.715,151.67,151.68,281300000.0
2009-09-08 06:20:00,151.68,151.695,151.645,151.675,261600000.0
2009-09-08 06:25:00,151.675,151.69,151.635,151.685,635400000.0
2009-09-08 06:30:00,151.685,151.695,151.57,151.58,854200000.0
2009-09-08 06:35:00,151.595,151.615,151.505,151.525,537900000.0
2009-09-08 06:40:00,151.515,151.565,151.51,151.555,230800000.0
2009-09-08 06:45:00,151.55,151.55,151.465,151.495,644700000.0
2009-09-08 06:50:00,151.495,151.56,151.485,151.56,213000000.0
2009-09-08 06:55:00,151.56,151.61,151.555,151.595,162900000.0
2009-09-08 07:00:00,151.595,151.625,151.555,151.625,412000000.0
2009-09-08 07:05:00,151.625,151.64,151.58,151.59,471900000.0
2009-09-08 07:10:00,151.58,151.68,151.54,151.67,551400000.0
2009-09-08 07:15:00,151.665,151.72,151.655,151.72,414900000.0
2009-09-08 07:20:00,151.73,151.76,151.665,151.67,668000000.0
2009-09-08 07:25:00,151.67,151.82,151.67,151.815,420500000.0
2009-09-08 07:30:00,151.82,151.92,151.8,151.885,550300000.0
2009-09-08 07:35:00,151.885,151.9,151.82,151.88,527800000.0
2009-09-08 07:40:00,151.88,151.895,151.855,151.865,328400000.0
2009-09-08 07:45:00,151.87,151.995,151.87,151.955,641900000.0
2009-09-08 07:50:00,151.955,151.975,151.915,151.92,729300000.0
2009-09-08 07:55:00,151.92,151.96,151.91,151.955,517400000.0
2009-09-08 08:00:00,151.95,151.97,151.895,151.935,626400000.0
2009-09-08 08:05:00,151.935,151.95,151.755,151.805,822700000.0
2009-09-08 08:10:00,151.81,151.815,151.65,151.66,533300000.0
2009-09-08 08:15:00,151.665,151.665,151.43,151.505,1080600000.0
2009-09-08 08:20:00,151.51,151.65,151.32,151.645,1486600000.0
2009-09-08 08:25:00,151.645,151.675,151.555,151.6,1244600000.0
2009-09-08 08:30:00,151.6,151.885,151.59,151.77,1181800000.0
2009-09-08 08:35:00,151.77,151.925,151.745,151.86,1027100000.0
2009-09-08 08:40:00,151.86,151.965,151.815,151.905,1159400000.0
2009-09-08 08:45:00,151.905,151.905,151.765,151.785,560800000.0
2009-09-08 08:50:00,151.785,151.815,151.695,151.735,872900000.0
2009-09-08 08:55:00,151.75,151.875,151.67,151.72,926500000.0
2009-09-08 09:00:00,151.725,151.765,151.625,151.66,867000000.0
2009-09-08 09:05:00,151.665,151.68,151.525,151.535,643600000.0
2009-09-08 09:10:00,151.53,151.61,151.49,151.505,773800000.0
2009-09-08 09:15:00,151.51,151.595,151.485,151.575,591600000.0
2009-09-08 09:20:00,151.575,151.645,151.575,151.62,524600000.0
2009-09-08 09:25:00,151.615,151.705,151.59,151.64,466800000.0
2009-09-08 09:30:00,151.64,151.805,151.63,151.785,514100000.0
2009-09-08 09:35:00,151.795,151.885,151.775,151.825,847200000.0
2009-09-08 09:40:00,151.825,151.865,151.78,151.835,656400000.0
2009-09-08 09:45:00,151.85,152.03,151.815,151.895,1299799998.0
2009-09-08 09:50:00,151.885,151.895,151.66,151.755,1142100001.0
2009-09-08 09:55:00,151.75,151.815,151.72,151.78,745200000.0
2009-09-08 10:00:00,151.78,152.04,151.78,151.995,1153500001.0
2009-09-08 10:05:00,151.995,152.13,151.955,152.07,1137900001.0
2009-09-08 10:10:00,152.065,152.21,151.96,152.19,954499995.0
2009-09-08 10:15:00,152.205,152.235,151.97,152.025,1213900000.0
2009-09-08 10:20:00,152.02,152.115,151.935,152.08,1118200000.0
2009-09-08 10:25:00,152.08,152.155,151.97,151.99,881400000.0
2009-09-08 10:30:00,151.975,152.39,151.975,152.385,1414900000.0
2009-09-08 10:35:00,152.38,152.41,152.18,152.245,1148600000.0
2009-09-08 10:40:00,152.235,152.29,152.14,152.145,872600000.0
2009-09-08 10:45:00,152.145,152.19,152.1,152.19,779600000.0
2009-09-08 10:50:00,152.185,152.375,152.175,152.295,695000000.0
2009-09-08 10:55:00,152.295,152.42,152.25,152.34,996499997.0
2009-09-08 11:00:00,152.35,152.46,152.32,152.395,822200000.0
2009-09-08 11:05:00,152.395,152.435,152.31,152.4,526510000.0
2009-09-08 11:10:00,152.4,152.435,152.295,152.305,539000000.0
2009-09-08 11:15:00,152.315,152.41,152.3,152.35,417800000.0
2009-09-08 11:20:00,152.35,152.435,152.33,152.415,452600000.0
2009-09-08 11:25:00,152.41,152.475,152.385,152.43,543200000.0
2009-09-08 11:30:00,152.445,152.505,152.425,152.48,475500000.0
2009-09-08 11:35:00,152.48,152.505,152.37,152.39,552000000.0
2009-09-08 11:40:00,152.395,152.515,152.39,152.47,476800000.0
2009-09-08 11:45:00,152.46,152.7,152.425,152.675,1575599996.0
2009-09-08 11:50:00,152.685,152.76,152.575,152.59,776600000.0
2009-09-08 11:55:00,152.59,152.59,152.345,152.45,978200000.0
2009-09-08 12:00:00,152.455,152.52,152.38,152.5,1024400000.0
2009-09-08 12:05:00,152.49,152.515,152.425,152.49,901000000.0
2009-09-08 12:10:00,152.48,152.71,152.475,152.7,873400000.0
2009-09-08 12:15:00,152.705,152.705,152.51,152.52,975300000.0
2009-09-08 12:20:00,152.52,152.665,152.44,152.635,605400000.0
2009-09-08 12:25:00,152.635,152.635,152.355,152.44,606300000.0
2009-09-08 12:30:00,152.44,152.52,152.41,152.515,492400000.0
2009-09-08 12:35:00,152.51,152.58,152.51,152.565,337100000.0
2009-09-08 12:40:00,152.565,152.605,152.515,152.52,614300000.0
2009-09-08 12:45:00,152.525,152.6,152.48,152.6,366800000.0
2009-09-08 12:50:00,152.605,152.695,152.6,152.68,417600000.0
2009-09-08 12:55:00,152.68,152.765,152.68,152.7,593600000.0
2009-09-08 13:00:00,152.7,152.705,152.555,152.565,677000000.0
2009-09-08 13:05:00,152.57,152.605,152.505,152.555,426600000.0
2009-09-08 13:10:00,152.555,152.58,152.4,152.41,503400000.0
2009-09-08 13:15:00,152.41,152.585,152.4,152.535,507600000.0
2009-09-08 13:20:00,152.535,152.595,152.435,152.475,678300000.0
2009-09-08 13:25:00,152.485,152.71,152.475,152.675,583200000.0
2009-09-08 13:30:00,152.67,152.795,152.63,152.77,609200000.0
2009-09-08 13:35:00,152.77,152.89,152.755,152.805,1114200000.0
2009-09-08 13:40:00,152.795,152.9,152.725,152.825,888600000.0
2009-09-08 13:45:00,152.835,152.835,152.755,152.79,316600000.0
2009-09-08 13:50:00,152.805,152.91,152.795,152.84,587600000.0
2009-09-08 13:55:00,152.83,152.915,152.725,152.735,998300002.0
2009-09-08 14:00:00,152.74,152.775,152.685,152.7,513200000.0
2009-09-08 14:05:00,152.695,152.76,152.675,152.735,706500000.0
2009-09-08 14:10:00,152.735,152.865,152.73,152.865,887800000.0
2009-09-08 14:15:00,152.865,152.885,152.815,152.88,556900000.0
2009-09-08 14:20:00,152.88,152.92,152.775,152.8,701100000.0
2009-09-08 14:25:00,152.8,152.8,152.705,152.725,793100000.0
2009-09-08 14:30:00,152.725,152.74,152.595,152.675,959200000.0
2009-09-08 14:35:00,152.67,152.725,152.64,152.675,783800000.0
2009-09-08 14:40:00,152.68,152.705,152.625,152.675,486900000.0
2009-09-08 14:45:00,152.675,152.685,152.55,152.56,793800000.0
2009-09-08 14:50:00,152.565,152.755,152.55,152.735,844800000.0
2009-09-08 14:55:00,152.74,152.8,152.575,152.585,1141000000.0
2009-09-08 15:00:00,152.595,152.71,152.565,152.635,1283300000.0
2009-09-08 15:05:00,152.635,152.735,152.63,152.695,589800000.0
2009-09-08 15:10:00,152.685,152.685,152.515,152.525,746100000.0
2009-09-08 15:15:00,152.525,152.625,152.49,152.62,541800000.0
2009-09-08 15:20:00,152.62,152.69,152.57,152.595,783300000.0
2009-09-08 15:25:00,152.595,152.725,152.555,152.715,590700000.0
2009-09-08 15:30:00,152.715,152.735,152.545,152.57,803800000.0
2009-09-08 15:35:00,152.575,152.61,152.425,152.475,966000000.0
2009-09-08 15:40:00,152.475,152.57,152.425,152.475,1011400000.0
2009-09-08 15:45:00,152.475,152.555,152.405,152.54,1190100000.0
2009-09-08 15:50:00,152.54,152.615,152.52,152.585,958300000.0
2009-09-08 15:55:00,152.585,152.625,152.475,152.49,1375300000.0
2009-09-08 16:00:00,152.49,152.585,152.44,152.565,1134400000.0
2009-09-08 16:05:00,152.57,152.595,152.41,152.46,972400000.0
2009-09-08 16:10:00,152.46,152.565,152.41,152.47,1234600000.0
2009-09-08 16:15:00,152.465,152.485,152.38,152.455,813800000.0
2009-09-08 16:20:00,152.455,152.54,152.44,152.5,933500000.0
2009-09-08 16:25:00,152.505,152.515,152.38,152.385,862800000.0
2009-09-08 16:30:00,152.385,152.635,152.365,152.575,1153800000.0
2009-09-08 16:35:00,152.575,152.615,152.465,152.535,1340299999.0
2009-09-08 16:40:00,152.535,152.63,152.46,152.54,770900000.0
2009-09-08 16:45:00,152.54,152.615,152.475,152.52,678000000.0
2009-09-08 16:50:00,152.505,152.665,152.445,152.595,674400000.0
2009-09-08 16:55:00,152.585,152.655,152.52,152.655,932100000.0
2009-09-08 17:00:00,152.645,152.755,152.645,152.68,778600000.0
2009-09-08 17:05:00,152.685,152.735,152.65,152.67,914900000.0
2009-09-08 17:10:00,152.675,152.735,152.61,152.615,616000000.0
2009-09-08 17:15:00,152.615,152.62,152.52,152.53,515300000.0
2009-09-08 17:20:00,152.53,152.585,152.49,152.555,789500000.0
2009-09-08 17:25:00,152.555,152.6,152.4,152.44,1072000000.0
2009-09-08 17:30:00,152.43,152.44,152.205,152.35,869100000.0
2009-09-08 17:35:00,152.35,152.355,152.27,152.3,966900000.0
2009-09-08 17:40:00,152.295,152.31,152.15,152.18,709000000.0
2009-09-08 17:45:00,152.18,152.315,152.125,152.31,672200000.0
2009-09-08 17:50:00,152.31,152.31,152.19,152.235,706900000.0
2009-09-08 17:55:00,152.23,152.315,152.22,152.255,749800000.0
2009-09-08 18:00:00,152.255,152.26,152.17,152.175,620800000.0
2009-09-08 18:05:00,152.175,152.265,152.165,152.235,578600000.0
2009-09-08 18:10:00,152.235,152.29,152.22,152.285,342700000.0
2009-09-08 18:15:00,152.29,152.345,152.27,152.285,571900000.0
2009-09-08 18:20:00,152.285,152.425,152.285,152.345,698000000.0
2009-09-08 18:25:00,152.345,152.345,152.22,152.24,652600000.0
2009-09-08 18:30:00,152.25,152.28,152.205,152.22,660600000.0
2009-09-08 18:35:00,152.22,152.3,152.21,152.29,451900000.0
2009-09-08 18:40:00,152.28,152.355,152.265,152.325,558200000.0
2009-09-08 18:45:00,152.325,152.325,152.235,152.26,386000000.0
2009-09-08 18:50:00,152.27,152.3,152.25,152.26,225600000.0
2009-09-08 18:55:00,152.265,152.295,152.22,152.26,350800000.0
2009-09-08 19:00:00,152.26,152.28,152.215,152.23,267800000.0
2009-09-08 19:05:00,152.23,152.285,152.215,152.23,168500000.0
2009-09-08 19:10:00,152.23,152.23,152.125,152.125,349100000.0
2009-09-08 19:15:00,152.13,152.3,152.125,152.21,291500000.0
2009-09-08 19:20:00,152.215,152.285,152.135,152.255,692600000.0
2009-09-08 19:25:00,152.25,152.29,152.165,152.23,622300000.0
2009-09-08 19:30:00,152.24,152.245,152.095,152.125,831100000.0
2009-09-08 19:35:00,152.13,152.215,152.105,152.21,817300000.0
2009-09-08 19:40:00,152.215,152.28,152.21,152.215,519300000.0
2009-09-08 19:45:00,152.215,152.25,152.125,152.15,485300000.0
2009-09-08 19:50:00,152.15,152.15,151.975,152.075,818900000.0
2009-09-08 19:55:00,152.07,152.195,152.055,152.185,637600000.0
2009-09-08 20:00:00,152.2,152.22,152.1,152.105,792100000.0
2009-09-08 20:05:00,152.105,152.195,152.085,152.13,894600000.0
2009-09-08 20:10:00,152.13,152.24,152.075,152.225,666200000.0
2009-09-08 20:15:00,152.225,152.24,152.115,152.15,757700000.0
2009-09-08 20:20:00,152.15,152.205,152.105,152.165,723300000.0
2009-09-08 20:25:00,152.16,152.22,152.125,152.2,1084100000.0
2009-09-08 20:30:00,152.215,152.27,152.18,152.18,886800000.0
2009-09-08 20:35:00,152.18,152.275,152.175,152.265,920700000.0
2009-09-08 20:40:00,152.265,152.34,152.185,152.275,820800000.0
2009-09-08 20:45:00,152.275,152.305,152.205,152.275,396000000.0
2009-09-08 20:50:00,152.275,152.35,152.265,152.265,585900000.0
2009-09-08 20:55:00,152.265,152.315,152.165,152.2,805700000.0
2009-09-08 21:00:00,152.2,152.215,152.09,152.13,541800000.0
2009-09-08 21:05:00,152.13,152.135,152.075,152.12,489000000.0
2009-09-08 21:10:00,152.12,152.135,152.06,152.115,625900000.0
2009-09-08 21:15:00,152.115,152.185,152.05,152.05,819300000.0
2009-09-08 21:20:00,152.055,152.115,152.02,152.115,560900000.0
2009-09-08 21:25:00,152.12,152.14,152.08,152.115,483000000.0
2009-09-08 21:30:00,152.115,152.225,152.115,152.18,449600000.0
2009-09-08 21:35:00,152.175,152.22,152.155,152.2,503900000.0
2009-09-08 21:40:00,152.2,152.2,152.11,152.15,455500000.0
2009-09-08 21:45:00,152.15,152.2,152.135,152.19,505800000.0
2009-09-08 21:50:00,152.195,152.24,152.19,152.215,866300000.0
2009-09-08 21:55:00,152.21,152.21,152.135,152.135,450900000.0
2009-09-08 22:00:00,152.15,152.15,152.1,152.145,436400000.0
2009-09-08 22:05:00,152.14,152.165,152.11,152.16,521600000.0
2009-09-08 22:10:00,152.16,152.205,152.125,152.205,342200000.0
2009-09-08 22:15:00,152.205,152.31,152.19,152.245,702100000.0
2009-09-08 22:20:00,152.245,152.27,152.17,152.21,456800000.0
2009-09-08 22:25:00,152.215,152.24,152.19,152.23,348300000.0
2009-09-08 22:30:00,152.225,152.24,152.165,152.19,147800000.0
2009-09-08 22:35:00,152.185,152.2,152.13,152.165,394800000.0
2009-09-08 22:40:00,152.17,152.235,152.16,152.21,638200000.0
2009-09-08 22:45:00,152.21,152.275,152.205,152.27,811300000.0
2009-09-08 22:50:00,152.265,152.27,152.235,152.245,320900000.0
2009-09-08 22:55:00,152.24,152.28,152.195,152.195,554300000.0
2009-09-08 23:00:00,152.19,152.255,152.14,152.23,204000000.0
2009-09-08 23:05:00,152.235,152.295,152.235,152.255,159500000.0
2009-09-08 23:10:00,152.265,152.325,152.205,152.295,147200000.0
2009-09-08 23:15:00,152.285,152.29,152.23,152.255,141200000.0
2009-09-08 23:20:00,152.245,152.295,152.24,152.275,90400000.0
2009-09-08 23:25:00,152.275,152.285,152.22,152.245,122300000.0
2009-09-08 23:30:00,152.245,152.26,152.18,152.195,151600000.0
2009-09-08 23:35:00,152.205,152.205,152.185,152.185,56400000.0
2009-09-08 23:40:00,152.185,152.22,152.18,152.2,139000000.0
2009-09-08 23:45:00,152.2,152.235,152.165,152.205,221700000.0
2009-09-08 23:50:00,152.205,152.305,152.205,152.28,295700000.0
2009-09-08 23:55:00,152.275,152.305,152.245,152.29,164400000.0
2009-09-09 00:00:00,152.305,152.305,152.22,152.28,342500000.0
2009-09-09 00:05:00,152.285,152.32,152.27,152.295,148300000.0
2009-09-09 00:10:00,152.295,152.3,152.27,152.275,92900000.0
2009-09-09 00:15:00,152.27,152.27,152.185,152.195,303500000.0
2009-09-09 00:20:00,152.19,152.23,152.185,152.195,183000000.0
2009-09-09 00:25:00,152.195,152.24,152.185,152.22,141600000.0
2009-09-09 00:30:00,152.225,152.265,152.21,152.25,257200000.0
2009-09-09 00:35:00,152.26,152.28,152.26,152.27,95500000.0
2009-09-09 00:40:00,152.275,152.335,152.26,152.315,289000000.0
2009-09-09 00:45:00,152.315,152.35,152.305,152.315,254100000.0
2009-09-09 00:50:00,152.315,152.345,152.3,152.345,185400000.0
2009-09-09 00:55:00,152.345,152.365,152.305,152.33,200600000.0
2009-09-09 01:00:00,152.325,152.44,152.325,152.42,625500000.0
2009-09-09 01:05:00,152.425,152.52,152.4,152.515,256800000.0
2009-09-09 01:10:00,152.525,152.525,152.48,152.495,298400000.0
2009-09-09 01:15:00,152.49,152.51,152.44,152.44,316000000.0
2009-09-09 01:20:00,152.445,152.445,152.37,152.375,369600000.0
2009-09-09 01:25:00,152.37,152.38,152.345,152.345,346300000.0
2009-09-09 01:30:00,152.345,152.43,152.345,152.42,297500000.0
2009-09-09 01:35:00,152.42,152.485,152.42,152.48,182700000.0
2009-09-09 01:40:00,152.48,152.48,152.445,152.45,114200000.0
2009-09-09 01:45:00,152.455,152.495,152.455,152.47,387400000.0
2009-09-09 01:50:00,152.465,152.475,152.46,152.465,117300000.0
2009-09-09 01:55:00,152.47,152.485,152.46,152.465,209000000.0
2009-09-09 02:00:00,152.465,152.47,152.405,152.405,536400000.0
2009-09-09 02:05:00,152.4,152.4,152.33,152.345,410100000.0
2009-09-09 02:10:00,152.345,152.365,152.28,152.345,413000000.0
2009-09-09 02:15:00,152.345,152.42,152.265,152.41,403800000.0
2009-09-09 02:20:00,152.405,152.505,152.31,152.405,528300000.0
2009-09-09 02:25:00,152.405,152.48,152.4,152.445,197900000.0
2009-09-09 02:30:00,152.445,152.46,152.395,152.455,243000000.0
2009-09-09 02:35:00,152.455,152.455,152.405,152.445,302400000.0
2009-09-09 02:40:00,152.445,152.595,152.43,152.515,459400000.0
2009-09-09 02:45:00,152.505,152.68,152.49,152.64,539400000.0
2009-09-09 02:50:00,152.64,152.64,152.5,152.5,665500000.0
2009-09-09 02:55:00,152.49,152.63,152.475,152.59,561800000.0
2009-09-09 03:00:00,152.575,152.715,152.575,152.67,710900000.0
2009-09-09 03:05:00,152.67,152.81,152.655,152.795,683600000.0
2009-09-09 03:10:00,152.795,152.825,152.74,152.815,621600000.0
2009-09-09 03:15:00,152.82,152.86,152.75,152.805,554000000.0
2009-09-09 03:20:00,152.8,152.82,152.7,152.74,763400000.0
2009-09-09 03:25:00,152.74,152.8,152.735,152.75,582500000.0
2009-09-09 03:30:00,152.75,152.75,152.54,152.58,929200000.0
2009-09-09 03:35:00,152.58,152.825,152.58,152.825,620900000.0
2009-09-09 03:40:00,152.82,152.825,152.665,152.71,655100000.0
2009-09-09 03:45:00,152.705,152.78,152.69,152.755,561000000.0
2009-09-09 03:50:00,152.75,152.755,152.69,152.735,520700000.0
2009-09-09 03:55:00,152.73,152.805,152.725,152.765,520500000.0
2009-09-09 04:00:00,152.76,152.765,152.59,152.615,792300000.0
2009-09-09 04:05:00,152.62,152.64,152.52,152.545,746300000.0
2009-09-09 04:10:00,152.545,152.6,152.49,152.495,567900000.0
2009-09-09 04:15:00,152.495,152.565,152.49,152.52,400300000.0
2009-09-09 04:20:00,152.53,152.59,152.52,152.58,435700000.0
2009-09-09 04:25:00,152.585,152.675,152.58,152.64,574400000.0
2009-09-09 04:30:00,152.645,152.685,152.625,152.655,568000000.0
2009-09-09 04:35:00,152.66,152.68,152.59,152.595,384700000.0
2009-09-09 04:40:00,152.59,152.605,152.5,152.515,406300000.0
2009-09-09 04:45:00,152.51,152.55,152.5,152.535,357100000.0
2009-09-09 04:50:00,152.545,152.655,152.535,152.6,671500000.0
2009-09-09 04:55:00,152.6,152.655,152.59,152.595,613000000.0
2009-09-09 05:00:00,152.6,152.63,152.58,152.615,525600000.0
2009-09-09 05:05:00,152.615,152.65,152.595,152.61,536200000.0
2009-09-09 05:10:00,152.61,152.61,152.55,152.605,562600000.0
2009-09-09 05:15:00,152.605,152.605,152.55,152.55,273300000.0
2009-09-09 05:20:00,152.54,152.575,152.53,152.535,401200000.0
2009-09-09 05:25:00,152.53,152.555,152.515,152.54,469200000.0
2009-09-09 05:30:00,152.54,152.55,152.425,152.46,504200000.0
2009-09-09 05:35:00,152.46,152.465,152.395,152.425,454200000.0
2009-09-09 05:40:00,152.425,152.5,152.4,152.47,632200000.0
2009-09-09 05:45:00,152.47,152.545,152.445,152.46,631300000.0
2009-09-09 05:50:00,152.465,152.525,152.435,152.435,621200000.0
2009-09-09 05:55:00,152.435,152.45,152.35,152.35,631300000.0
2009-09-09 06:00:00,152.375,152.375,152.31,152.31,530300000.0
2009-09-09 06:05:00,152.31,152.375,152.31,152.36,444400000.0
2009-09-09 06:10:00,152.36,152.41,152.33,152.37,392700000.0
2009-09-09 06:15:00,152.36,152.44,152.345,152.36,372800000.0
2009-09-09 06:20:00,152.365,152.44,152.36,152.425,551500000.0
2009-09-09 06:25:00,152.43,152.47,152.425,152.445,323500000.0
2009-09-09 06:30:00,152.445,152.485,152.435,152.46,297900000.0
2009-09-09 06:35:00,152.47,152.48,152.435,152.445,403300000.0
2009-09-09 06:40:00,152.445,152.5,152.4,152.5,479100000.0
2009-09-09 06:45:00,152.5,152.53,152.445,152.445,261600000.0
2009-09-09 06:50:00,152.445,152.48,152.415,152.425,199400000.0
2009-09-09 06:55:00,152.43,152.465,152.43,152.455,395600000.0
2009-09-09 07:00:00,152.455,152.515,152.44,152.505,538400000.0
2009-09-09 07:05:00,152.51,152.57,152.49,152.545,595400000.0
2009-09-09 07:10:00,152.555,152.585,152.535,152.58,420200000.0
2009-09-09 07:15:00,152.58,152.58,152.495,152.505,275400000.0
2009-09-09 07:20:00,152.51,152.525,152.48,152.5,460700000.0
2009-09-09 07:25:00,152.5,152.525,152.45,152.5,494900000.0
2009-09-09 07:30:00,152.5,152.675,152.485,152.6,804000000.0
2009-09-09 07:35:00,152.595,152.615,152.525,152.54,768900000.0
2009-09-09 07:40:00,152.54,152.565,152.485,152.54,354400000.0
2009-09-09 07:45:00,152.54,152.65,152.535,152.625,489700000.0
2009-09-09 07:50:00,152.635,152.72,152.62,152.7,1154700000.0
2009-09-09 07:55:00,152.7,152.75,152.68,152.715,784400000.0
2009-09-09 08:00:00,152.715,152.91,152.71,152.875,807400000.0
2009-09-09 08:05:00,152.875,153.0,152.85,152.975,1007300000.0
2009-09-09 08:10:00,152.975,152.985,152.865,152.865,918000000.0
2009-09-09 08:15:00,152.865,152.97,152.795,152.955,949500000.0
2009-09-09 08:20:00,152.96,153.02,152.925,152.925,1028300000.0
2009-09-09 08:25:00,152.925,152.995,152.92,152.975,707100000.0
2009-09-09 08:30:00,152.975,153.02,152.77,152.78,776900000.0
2009-09-09 08:35:00,152.78,152.885,152.775,152.83,599000000.0
2009-09-09 08:40:00,152.83,152.875,152.765,152.77,651700000.0
2009-09-09 08:45:00,152.77,152.79,152.695,152.75,745700000.0
2009-09-09 08:50:00,152.74,152.745,152.53,152.56,642400000.0
2009-09-09 08:55:00,152.56,152.66,152.47,152.65,975100000.0
2009-09-09 09:00:00,152.64,152.74,152.62,152.695,925000000.0
2009-09-09 09:05:00,152.695,152.695,152.51,152.585,593100000.0
2009-09-09 09:10:00,152.59,152.695,152.575,152.665,507000000.0
2009-09-09 09:15:00,152.67,152.835,152.655,152.835,630800000.0
2009-09-09 09:20:00,152.845,152.85,152.65,152.65,685100000.0
2009-09-09 09:25:00,152.64,152.705,152.49,152.53,1094000000.0
2009-09-09 09:30:00,152.53,152.595,152.485,152.55,689900000.0
2009-09-09 09:35:00,152.55,152.585,152.43,152.45,646900000.0
2009-09-09 09:40:00,152.45,152.6,152.435,152.53,641200000.0
2009-09-09 09:45:00,152.53,152.575,152.495,152.575,668000000.0
2009-09-09 09:50:00,152.575,152.575,152.43,152.48,604500000.0
2009-09-09 09:55:00,152.49,152.52,152.355,152.47,730000000.0
2009-09-09 10:00:00,152.47,152.49,152.335,152.41,570200000.0
2009-09-09 10:05:00,152.41,152.445,152.315,152.33,650700000.0
2009-09-09 10:10:00,152.33,152.39,152.265,152.305,1037300000.0
2009-09-09 10:15:00,152.305,152.33,152.19,152.275,742500000.0
2009-09-09 10:20:00,152.285,152.29,152.155,152.215,887500000.0
2009-09-09 10:25:00,152.215,152.315,152.21,152.31,1158100000.0
2009-09-09 10:30:00,152.31,152.45,152.235,152.41,1458200000.0
2009-09-09 10:35:00,152.4,152.475,152.39,152.425,838400000.0
2009-09-09 10:40:00,152.42,152.435,152.335,152.395,548800000.0
2009-09-09 10:45:00,152.395,152.42,152.29,152.345,567200000.0
2009-09-09 10:50:00,152.335,152.395,152.33,152.355,531700000.0
2009-09-09 10:55:00,152.36,152.48,152.355,152.385,544100000.0
2009-09-09 11:00:00,152.39,152.475,152.37,152.41,665700000.0
2009-09-09 11:05:00,152.41,152.515,152.375,152.495,643800000.0
2009-09-09 11:10:00,152.495,152.71,152.495,152.57,1016100000.0
2009-09-09 11:15:00,152.575,152.685,152.565,152.62,512200000.0
2009-09-09 11:20:00,152.62,152.635,152.54,152.56,589800000.0
2009-09-09 11:25:00,152.56,152.62,152.515,152.61,482100000.0
2009-09-09 11:30:00,152.62,152.65,152.595,152.635,444900000.0
2009-09-09 11:35:00,152.635,152.71,152.615,152.64,593900000.0
2009-09-09 11:40:00,152.64,152.68,152.555,152.565,435400000.0
2009-09-09 11:45:00,152.56,152.62,152.51,152.58,579700000.0
2009-09-09 11:50:00,152.57,152.605,152.535,152.6,487300000.0
2009-09-09 11:55:00,152.595,152.75,152.595,152.715,581200000.0
2009-09-09 12:00:00,152.715,152.765,152.685,152.735,472200000.0
2009-09-09 12:05:00,152.735,152.83,152.735,152.755,702900000.0
2009-09-09 12:10:00,152.775,152.835,152.76,152.82,560200000.0
2009-09-09 12:15:00,152.82,152.835,152.755,152.76,396200000.0
2009-09-09 12:20:00,152.76,152.82,152.76,152.775,294500000.0
2009-09-09 12:25:00,152.775,152.78,152.695,152.73,460500000.0
2009-09-09 12:30:00,152.735,152.755,152.675,152.7,265700000.0
2009-09-09 12:35:00,152.705,152.71,152.585,152.685,566400000.0
2009-09-09 12:40:00,152.685,152.725,152.675,152.7,241600000.0
2009-09-09 12:45:00,152.705,152.705,152.63,152.635,272200000.0
2009-09-09 12:50:00,152.635,152.685,152.57,152.665,443000000.0
2009-09-09 12:55:00,152.67,152.695,152.63,152.68,315300000.0
2009-09-09 13:00:00,152.68,152.685,152.51,152.555,699800000.0
2009-09-09 13:05:00,152.55,152.605,152.505,152.595,608200000.0
2009-09-09 13:10:00,152.595,152.635,152.51,152.535,636600000.0
2009-09-09 13:15:00,152.545,152.585,152.47,152.52,504000000.0
2009-09-09 13:20:00,152.52,152.61,152.51,152.515,607500000.0
2009-09-09 13:25:00,152.515,152.665,152.51,152.585,590500000.0
2009-09-09 13:30:00,152.59,152.665,152.585,152.64,732200000.0
2009-09-09 13:35:00,152.635,152.695,152.61,152.62,871900000.0
2009-09-09 13:40:00,152.62,152.73,152.62,152.655,975100000.0
2009-09-09 13:45:00,152.64,152.735,152.6,152.645,1221600001.0
2009-09-09 13:50:00,152.645,152.74,152.615,152.67,868900000.0
2009-09-09 13:55:00,152.66,152.69,152.425,152.44,832300000.0
2009-09-09 14:00:00,152.435,152.53,152.405,152.5,722600000.0
2009-09-09 14:05:00,152.5,152.56,152.425,152.52,857200000.0
2009-09-09 14:10:00,152.52,152.665,152.52,152.525,812600000.0
2009-09-09 14:15:00,152.525,152.625,152.515,152.565,1001700000.0
2009-09-09 14:20:00,152.565,152.605,152.465,152.595,1260700000.0
2009-09-09 14:25:00,152.585,152.68,152.58,152.63,1080700000.0
2009-09-09 14:30:00,152.635,152.785,152.635,152.71,1077400000.0
2009-09-09 14:35:00,152.71,152.74,152.63,152.665,1352100000.0
2009-09-09 14:40:00,152.665,152.69,152.605,152.61,1082700000.0
2009-09-09 14:45:00,152.61,152.67,152.59,152.6,746900000.0
2009-09-09 14:50:00,152.595,152.67,152.595,152.615,996800000.0
2009-09-09 14:55:00,152.61,152.63,152.455,152.455,662600000.0
2009-09-09 15:00:00,152.455,152.57,152.45,152.51,650900000.0
2009-09-09 15:05:00,152.51,152.555,152.405,152.435,1056200000.0
2009-09-09 15:10:00,152.43,152.535,152.415,152.445,1228599998.0
2009-09-09 15:15:00,152.445,152.5,152.375,152.425,1058500000.0
2009-09-09 15:20:00,152.42,152.475,152.35,152.445,718400000.0
2009-09-09 15:25:00,152.445,152.465,152.385,152.435,867600000.0
2009-09-09 15:30:00,152.435,152.475,152.2,152.285,1208700000.0
2009-09-09 15:35:00,152.285,152.37,152.21,152.21,1382500000.0
2009-09-09 15:40:00,152.235,152.405,152.185,152.37,1056750000.0
2009-09-09 15:45:00,152.37,152.525,152.37,152.465,1418700000.0
2009-09-09 15:50:00,152.45,152.59,152.4,152.44,1046300000.0
2009-09-09 15:55:00,152.44,152.445,152.12,152.16,1371400000.0
2009-09-09 16:00:00,152.16,152.215,151.64,151.895,1437400000.0
2009-09-09 16:05:00,151.895,151.965,151.79,151.865,1754100000.0
2009-09-09 16:10:00,151.88,151.975,151.745,151.92,1323800000.0
2009-09-09 16:15:00,151.92,151.98,151.805,151.835,1070000000.0
2009-09-09 16:20:00,151.85,152.04,151.84,151.985,976500000.0
2009-09-09 16:25:00,151.985,152.035,151.865,151.87,1044500000.0
2009-09-09 16:30:00,151.87,151.96,151.805,151.865,955100000.0
2009-09-09 16:35:00,151.865,151.99,151.835,151.935,1042200000.0
2009-09-09 16:40:00,151.925,152.03,151.845,152.015,1217400000.0
2009-09-09 16:45:00,152.015,152.155,151.995,152.095,1174000000.0
2009-09-09 16:50:00,152.09,152.215,152.05,152.19,1174800000.0
2009-09-09 16:55:00,152.205,152.24,151.955,151.975,1064500000.0
2009-09-09 17:00:00,151.98,152.19,151.975,152.17,916300000.0
2009-09-09 17:05:00,152.17,152.19,152.03,152.04,766700000.0
2009-09-09 17:10:00,152.04,152.08,151.935,152.035,670800000.0
2009-09-09 17:15:00,152.025,152.145,151.995,152.11,708100000.0
2009-09-09 17:20:00,152.11,152.25,152.1,152.22,671900000.0
2009-09-09 17:25:00,152.22,152.285,152.13,152.14,669600000.0
2009-09-09 17:30:00,152.14,152.225,152.125,152.165,678300000.0
2009-09-09 17:35:00,152.165,152.275,152.14,152.2,692100000.0
2009-09-09 17:40:00,152.2,152.215,152.085,152.135,524600000.0
2009-09-09 17:45:00,152.13,152.195,152.055,152.19,697600000.0
2009-09-09 17:50:00,152.2,152.22,152.045,152.05,458600000.0
2009-09-09 17:55:00,152.055,152.11,152.025,152.07,577700000.0
2009-09-09 18:00:00,152.075,152.14,152.055,152.115,618400000.0
2009-09-09 18:05:00,152.12,152.24,152.12,152.15,920600000.0
2009-09-09 18:10:00,152.145,152.18,152.1,152.12,903100000.0
2009-09-09 18:15:00,152.12,152.175,152.115,152.15,462600000.0
2009-09-09 18:20:00,152.15,152.18,152.14,152.17,251900000.0
2009-09-09 18:25:00,152.17,152.21,152.145,152.145,780200000.0
2009-09-09 18:30:00,152.145,152.185,152.08,152.08,427700000.0
2009-09-09 18:35:00,152.08,152.14,152.08,152.08,374100000.0
2009-09-09 18:40:00,152.08,152.125,152.06,152.07,364100000.0
2009-09-09 18:45:00,152.07,152.155,152.07,152.145,413800000.0
2009-09-09 18:50:00,152.16,152.18,152.14,152.175,313700000.0
2009-09-09 18:55:00,152.175,152.29,152.175,152.275,375400000.0
2009-09-09 19:00:00,152.27,152.3,152.11,152.205,765600000.0
2009-09-09 19:05:00,152.205,152.305,152.155,152.23,736200000.0
2009-09-09 19:10:00,152.23,152.275,152.18,152.27,1006700000.0
2009-09-09 19:15:00,152.265,152.385,152.23,152.305,1247200000.0
2009-09-09 19:20:00,152.3,152.365,152.295,152.34,840100000.0
2009-09-09 19:25:00,152.33,152.355,152.245,152.29,723300000.0
2009-09-09 19:30:00,152.29,152.295,152.22,152.25,557500000.0
2009-09-09 19:35:00,152.25,152.285,152.24,152.265,806500000.0
2009-09-09 19:40:00,152.265,152.28,152.24,152.28,303200000.0
2009-09-09 19:45:00,152.285,152.295,152.25,152.28,275500000.0
2009-09-09 19:50:00,152.28,152.295,152.23,152.25,1037100000.0
2009-09-09 19:55:00,152.25,152.41,152.245,152.335,1377600000.0
2009-09-09 20:00:00,152.355,152.585,152.32,152.47,1395700000.0
2009-09-09 20:05:00,152.47,152.47,152.315,152.38,1100900000.0
2009-09-09 20:10:00,152.38,152.465,152.285,152.32,910000000.0
2009-09-09 20:15:00,152.32,152.42,152.25,152.315,902600000.0
2009-09-09 20:20:00,152.31,152.32,152.22,152.275,818400000.0
2009-09-09 20:25:00,152.275,152.355,152.235,152.31,633500000.0
2009-09-09 20:30:00,152.295,152.425,152.275,152.35,990000000.0
2009-09-09 20:35:00,152.345,152.345,152.265,152.28,565500000.0
2009-09-09 20:40:00,152.27,152.43,152.25,152.405,288700000.0
2009-09-09 20:45:00,152.405,152.41,152.33,152.37,350300000.0
2009-09-09 20:50:00,152.37,152.38,152.23,152.28,1008099999.0
2009-09-09 20:55:00,152.285,152.365,152.195,152.335,1388300000.0
2009-09-09 21:00:00,152.335,152.345,152.185,152.205,959800000.0
2009-09-09 21:05:00,152.205,152.29,152.185,152.235,597400000.0
2009-09-09 21:10:00,152.235,152.315,152.225,152.25,589000000.0
2009-09-09 21:15:00,152.26,152.3,152.205,152.22,845300000.0
2009-09-09 21:20:00,152.22,152.245,152.205,152.22,621900000.0
2009-09-09 21:25:00,152.22,152.24,152.19,152.2,451600000.0
2009-09-09 21:30:00,152.205,152.235,152.175,152.18,771100000.0
2009-09-09 21:35:00,152.18,152.185,152.13,152.155,638300000.0
2009-09-09 21:40:00,152.16,152.24,152.16,152.24,761400000.0
2009-09-09 21:45:00,152.25,152.28,152.195,152.2,797600000.0
2009-09-09 21:50:00,152.2,152.24,152.155,152.22,421600000.0
2009-09-09 21:55:00,152.22,152.285,152.19,152.205,827500000.0
2009-09-09 22:00:00,152.205,152.25,152.165,152.215,524300000.0
2009-09-09 22:05:00,152.215,152.225,152.16,152.175,142400000.0
2009-09-09 22:10:00,152.175,152.21,152.11,152.13,401900000.0
2009-09-09 22:15:00,152.13,152.22,152.13,152.21,545900000.0
2009-09-09 22:20:00,152.21,152.26,152.205,152.24,343600000.0
2009-09-09 22:25:00,152.24,152.245,152.2,152.225,307700000.0
2009-09-09 22:30:00,152.23,152.245,152.215,152.215,144800000.0
2009-09-09 22:35:00,152.21,152.255,152.21,152.23,274300000.0
2009-09-09 22:40:00,152.23,152.29,152.22,152.245,486000000.0
2009-09-09 22:45:00,152.25,152.3,152.23,152.26,319000000.0
2009-09-09 22:50:00,152.26,152.28,152.25,152.275,215500000.0
2009-09-09 22:55:00,152.28,152.305,152.24,152.265,350000000.0
2009-09-09 23:00:00,152.26,152.295,152.215,152.24,115800000.0
2009-09-09 23:05:00,152.24,152.33,152.23,152.305,185100000.0
2009-09-09 23:10:00,152.3,152.325,152.19,152.31,213100000.0
2009-09-09 23:15:00,152.31,152.315,152.28,152.28,150300000.0
2009-09-09 23:20:00,152.285,152.305,152.205,152.235,160300000.0
2009-09-09 23:25:00,152.245,152.255,152.205,152.25,202000000.0
2009-09-09 23:30:00,152.25,152.27,152.225,152.225,51500000.0
2009-09-09 23:35:00,152.22,152.285,152.22,152.235,138300000.0
2009-09-09 23:40:00,152.235,152.245,152.23,152.24,36800000.0
2009-09-09 23:45:00,152.24,152.275,152.235,152.26,197000000.0
2009-09-09 23:50:00,152.26,152.26,152.12,152.12,414300000.0
2009-09-09 23:55:00,152.16,152.18,152.09,152.175,158300000.0
2009-09-10 00:00:00,152.175,152.175,152.09,152.145,751100000.0
2009-09-10 00:05:00,152.15,152.15,152.115,152.125,570700000.0
2009-09-10 00:10:00,152.125,152.21,152.12,152.185,279800000.0
2009-09-10 00:15:00,152.185,152.185,152.135,152.14,416900000.0
2009-09-10 00:20:00,152.14,152.165,152.065,152.095,327900000.0
2009-09-10 00:25:00,152.095,152.15,152.095,152.13,147600000.0
2009-09-10 00:30:00,152.13,152.135,152.055,152.13,273000000.0
2009-09-10 00:35:00,152.13,152.31,152.13,152.27,271900000.0
2009-09-10 00:40:00,152.265,152.29,152.235,152.245,107500000.0
2009-09-10 00:45:00,152.245,152.28,152.2,152.2,206300000.0
2009-09-10 00:50:00,152.2,152.245,152.195,152.235,91600000.0
2009-09-10 00:55:00,152.24,152.255,152.185,152.235,293700000.0
2009-09-10 01:00:00,152.23,152.305,152.23,152.265,161600000.0
2009-09-10 01:05:00,152.28,152.28,152.235,152.24,200100000.0
2009-09-10 01:10:00,152.24,152.255,152.19,152.205,284700000.0
2009-09-10 01:15:00,152.21,152.32,152.21,152.31,455900000.0
2009-09-10 01:20:00,152.31,152.395,152.29,152.38,273900000.0
2009-09-10 01:25:00,152.38,152.405,152.35,152.37,250300000.0
2009-09-10 01:30:00,152.365,152.44,152.365,152.39,355000000.0
2009-09-10 01:35:00,152.385,152.4,152.35,152.365,190200000.0
2009-09-10 01:40:00,152.36,152.39,152.33,152.345,231600000.0
2009-09-10 01:45:00,152.345,152.345,152.295,152.295,167500000.0
2009-09-10 01:50:00,152.295,152.32,152.28,152.29,234700000.0
2009-09-10 01:55:00,152.29,152.355,152.265,152.355,346700000.0
2009-09-10 02:00:00,152.355,152.39,152.325,152.36,451200000.0
2009-09-10 02:05:00,152.35,152.39,152.32,152.34,424200000.0
2009-09-10 02:10:00,152.33,152.35,152.28,152.32,264800000.0
2009-09-10 02:15:00,152.325,152.375,152.285,152.355,510700000.0
2009-09-10 02:20:00,152.35,152.365,152.28,152.3,336100000.0
2009-09-10 02:25:00,152.295,152.405,152.29,152.38,285400000.0
2009-09-10 02:30:00,152.38,152.435,152.375,152.415,400600000.0
2009-09-10 02:35:00,152.405,152.44,152.365,152.375,237300000.0
2009-09-10 02:40:00,152.37,152.475,152.37,152.385,373000000.0
2009-09-10 02:45:00,152.385,152.435,152.385,152.42,341800000.0
2009-09-10 02:50:00,152.42,152.465,152.385,152.445,694100000.0
2009-09-10 02:55:00,152.445,152.515,152.385,152.495,677900000.0
2009-09-10 03:00:00,152.495,152.555,152.48,152.49,626800000.0
2009-09-10 03:05:00,152.49,152.655,152.49,152.59,680300000.0
2009-09-10 03:10:00,152.59,152.595,152.535,152.535,795800000.0
2009-09-10 03:15:00,152.535,152.59,152.51,152.52,566000000.0
2009-09-10 03:20:00,152.525,152.56,152.44,152.48,577600000.0
2009-09-10 03:25:00,152.48,152.495,152.395,152.47,448000000.0
2009-09-10 03:30:00,152.47,152.475,152.32,152.35,1186100000.0
2009-09-10 03:35:00,152.36,152.39,152.27,152.335,568100000.0
2009-09-10 03:40:00,152.335,152.495,152.31,152.46,594500000.0
2009-09-10 03:45:00,152.46,152.48,152.355,152.405,512100000.0
2009-09-10 03:50:00,152.405,152.41,152.305,152.355,370700000.0
2009-09-10 03:55:00,152.36,152.4,152.325,152.34,460400000.0
2009-09-10 04:00:00,152.34,152.355,152.27,152.29,435300000.0
2009-09-10 04:05:00,152.295,152.35,152.28,152.35,676700000.0
2009-09-10 04:10:00,152.345,152.38,152.335,152.36,442100000.0
2009-09-10 04:15:00,152.36,152.38,152.325,152.325,211300000.0
2009-09-10 04:20:00,152.325,152.38,152.32,152.35,376000000.0
2009-09-10 04:25:00,152.35,152.415,152.325,152.325,489900000.0
2009-09-10 04:30:00,152.325,152.37,152.185,152.195,897200000.0
2009-09-10 04:35:00,152.19,152.26,152.17,152.24,593800000.0
2009-09-10 04:40:00,152.24,152.295,152.24,152.265,529200000.0
2009-09-10 04:45:00,152.265,152.265,152.195,152.22,296400000.0
2009-09-10 04:50:00,152.215,152.29,152.215,152.235,567200000.0
2009-09-10 04:55:00,152.235,152.275,152.21,152.265,326900000.0
2009-09-10 05:00:00,152.255,152.295,152.245,152.25,343700000.0
2009-09-10 05:05:00,152.25,152.265,152.21,152.235,471800000.0
2009-09-10 05:10:00,152.235,152.305,152.235,152.285,331300000.0
2009-09-10 05:15:00,152.285,152.315,152.225,152.28,428000000.0
2009-09-10 05:20:00,152.27,152.32,152.205,152.315,450600000.0
2009-09-10 05:25:00,152.315,152.33,152.245,152.26,363300000.0
2009-09-10 05:30:00,152.255,152.29,152.255,152.29,286400000.0
2009-09-10 05:35:00,152.3,152.345,152.3,152.34,336500000.0
2009-09-10 05:40:00,152.34,152.36,152.305,152.335,493400000.0
2009-09-10 05:45:00,152.34,152.35,152.295,152.315,714700000.0
2009-09-10 05:50:00,152.31,152.435,152.305,152.41,609400000.0
2009-09-10 05:55:00,152.405,152.415,152.245,152.275,647500000.0
2009-09-10 06:00:00,152.28,152.29,152.24,152.29,439400000.0
2009-09-10 06:05:00,152.29,152.345,152.255,152.325,424200000.0
2009-09-10 06:10:00,152.325,152.36,152.29,152.335,626500000.0
2009-09-10 06:15:00,152.335,152.36,152.305,152.34,371900000.0
2009-09-10 06:20:00,152.34,152.375,152.32,152.325,497500000.0
2009-09-10 06:25:00,152.325,152.37,152.325,152.34,462600000.0
2009-09-10 06:30:00,152.34,152.365,152.315,152.335,422500000.0
2009-09-10 06:35:00,152.325,152.325,152.28,152.285,390000000.0
2009-09-10 06:40:00,152.29,152.375,152.23,152.24,566100000.0
2009-09-10 06:45:00,152.24,152.24,152.165,152.21,495400000.0
2009-09-10 06:50:00,152.215,152.245,152.165,152.205,334300000.0
2009-09-10 06:55:00,152.205,152.21,152.105,152.155,791400000.0
2009-09-10 07:00:00,152.165,152.265,152.155,152.235,468500000.0
2009-09-10 07:05:00,152.235,152.29,152.195,152.275,380500000.0
2009-09-10 07:10:00,152.275,152.31,152.24,152.3,468600000.0
2009-09-10 07:15:00,152.315,152.41,152.295,152.37,574600000.0
2009-09-10 07:20:00,152.365,152.445,152.355,152.425,448700000.0
2009-09-10 07:25:00,152.425,152.425,152.37,152.405,416600000.0
2009-09-10 07:30:00,152.405,152.465,152.37,152.46,538100000.0
2009-09-10 07:35:00,152.46,152.49,152.41,152.485,571400000.0
2009-09-10 07:40:00,152.485,152.53,152.455,152.46,541600000.0
2009-09-10 07:45:00,152.46,152.46,152.36,152.39,451300000.0
2009-09-10 07:50:00,152.39,152.495,152.39,152.41,670200000.0
2009-09-10 07:55:00,152.41,152.52,152.41,152.505,706400000.0
2009-09-10 08:00:00,152.505,152.585,152.46,152.485,471900000.0
2009-09-10 08:05:00,152.48,152.515,152.39,152.475,692100000.0
2009-09-10 08:10:00,152.475,152.515,152.42,152.505,382600000.0
2009-09-10 08:15:00,152.505,152.535,152.39,152.425,345800000.0
2009-09-10 08:20:00,152.415,152.435,152.375,152.41,238400000.0
2009-09-10 08:25:00,152.41,152.455,152.375,152.385,446300000.0
2009-09-10 08:30:00,152.39,152.44,152.345,152.41,432400000.0
2009-09-10 08:35:00,152.405,152.475,152.375,152.465,407000000.0
2009-09-10 08:40:00,152.465,152.51,152.36,152.38,566000000.0
2009-09-10 08:45:00,152.395,152.43,152.36,152.375,338400000.0
2009-09-10 08:50:00,152.38,152.4,152.335,152.335,352300000.0
2009-09-10 08:55:00,152.34,152.475,152.335,152.445,356000000.0
2009-09-10 09:00:00,152.435,152.47,152.3,152.315,529900000.0
2009-09-10 09:05:00,152.32,152.36,152.27,152.31,367800000.0
2009-09-10 09:10:00,152.32,152.335,152.24,152.255,390400000.0
2009-09-10 09:15:00,152.26,152.4,152.235,152.3,536400000.0
2009-09-10 09:20:00,152.3,152.325,152.165,152.2,539400000.0
2009-09-10 09:25:00,152.19,152.25,152.07,152.17,735500000.0
2009-09-10 09:30:00,152.175,152.185,152.07,152.155,789500000.0
2009-09-10 09:35:00,152.15,152.23,152.14,152.2,591200000.0
2009-09-10 09:40:00,152.2,152.25,152.155,152.195,376400000.0
2009-09-10 09:45:00,152.19,152.26,152.13,152.145,617800000.0
2009-09-10 09:50:00,152.15,152.205,152.05,152.18,584200000.0
2009-09-10 09:55:00,152.17,152.275,152.135,152.18,413200000.0
2009-09-10 10:00:00,152.185,152.245,152.085,152.185,577600000.0
2009-09-10 10:05:00,152.185,152.255,152.1,152.16,771700000.0
2009-09-10 10:10:00,152.16,152.17,152.065,152.1,459200000.0
2009-09-10 10:15:00,152.095,152.155,152.065,152.11,458600000.0
2009-09-10 10:20:00,152.12,152.14,152.06,152.07,390800000.0
2009-09-10 10:25:00,152.085,152.18,152.02,152.03,545000000.0
2009-09-10 10:30:00,152.035,152.155,152.02,152.15,641800000.0
2009-09-10 10:35:00,152.16,152.22,152.11,152.185,435700000.0
2009-09-10 10:40:00,152.19,152.205,152.15,152.165,494400000.0
2009-09-10 10:45:00,152.165,152.195,152.11,152.16,517400000.0
2009-09-10 10:50:00,152.16,152.23,152.135,152.135,349700000.0
2009-09-10 10:55:00,152.14,152.185,152.085,152.175,644800000.0
2009-09-10 11:00:00,152.17,152.305,152.155,152.3,537600000.0
2009-09-10 11:05:00,152.3,152.37,152.26,152.345,950300000.0
2009-09-10 11:10:00,152.345,152.44,152.335,152.335,598100000.0
2009-09-10 11:15:00,152.345,152.465,152.34,152.435,764000000.0
2009-09-10 11:20:00,152.435,152.44,152.305,152.32,722800000.0
2009-09-10 11:25:00,152.305,152.31,152.255,152.3,606600000.0
2009-09-10 11:30:00,152.3,152.335,152.28,152.335,579200000.0
2009-09-10 11:35:00,152.345,152.37,152.3,152.345,463400000.0
2009-09-10 11:40:00,152.345,152.365,152.09,152.11,807700000.0
2009-09-10 11:45:00,152.11,152.19,152.11,152.13,505200000.0
2009-09-10 11:50:00,152.13,152.215,152.085,152.11,600300000.0
2009-09-10 11:55:00,152.115,152.115,151.945,151.96,615000000.0
2009-09-10 12:00:00,151.96,152.065,151.93,152.05,688700000.0
2009-09-10 12:05:00,152.05,152.055,151.91,151.98,592600000.0
2009-09-10 12:10:00,151.985,152.09,151.95,152.0,479500000.0
2009-09-10 12:15:00,152.01,152.04,151.93,152.03,762500000.0
2009-09-10 12:20:00,152.025,152.09,152.005,152.045,356700000.0
2009-09-10 12:25:00,152.045,152.13,152.04,152.095,391300000.0
2009-09-10 12:30:00,152.095,152.22,152.075,152.17,584700000.0
2009-09-10 12:35:00,152.18,152.19,152.055,152.065,421400000.0
2009-09-10 12:40:00,152.065,152.23,152.065,152.175,456600000.0
2009-09-10 12:45:00,152.175,152.27,152.115,152.2,362700000.0
2009-09-10 12:50:00,152.2,152.225,152.155,152.205,360700000.0
2009-09-10 12:55:00,152.205,152.285,152.15,152.28,638100000.0
2009-09-10 13:00:00,152.305,152.93,152.305,152.67,1210600000.0
2009-09-10 13:05:00,152.67,152.675,152.485,152.49,910800000.0
2009-09-10 13:10:00,152.49,152.71,152.49,152.515,683100000.0
2009-09-10 13:15:00,152.52,152.57,152.445,152.51,734300000.0
2009-09-10 13:20:00,152.52,152.605,152.5,152.6,673600000.0
2009-09-10 13:25:00,152.6,152.7,152.57,152.64,473800000.0
2009-09-10 13:30:00,152.635,152.655,152.525,152.63,550900000.0
2009-09-10 13:35:00,152.63,152.675,152.59,152.665,321400000.0
2009-09-10 13:40:00,152.67,153.02,152.655,152.92,787200000.0
2009-09-10 13:45:00,152.93,153.07,152.895,152.99,1478100000.0
2009-09-10 13:50:00,152.99,153.035,152.895,152.915,1025800000.0
2009-09-10 13:55:00,152.915,152.975,152.905,152.975,728600000.0
2009-09-10 14:00:00,152.975,153.07,152.86,152.935,782000000.0
2009-09-10 14:05:00,152.935,152.94,152.76,152.84,855100000.0
2009-09-10 14:10:00,152.84,152.89,152.795,152.885,510400000.0
2009-09-10 14:15:00,152.885,152.955,152.825,152.83,546300000.0
2009-09-10 14:20:00,152.83,152.88,152.675,152.74,681500000.0
2009-09-10 14:25:00,152.74,152.86,152.69,152.755,937700000.0
2009-09-10 14:30:00,152.76,153.12,152.76,152.875,1055400000.0
2009-09-10 14:35:00,152.89,152.895,152.755,152.865,1103600000.0
2009-09-10 14:40:00,152.87,152.87,152.69,152.745,1079000000.0
2009-09-10 14:45:00,152.745,152.845,152.72,152.83,827199999.0
2009-09-10 14:50:00,152.825,152.87,152.715,152.73,1143600000.0
2009-09-10 14:55:00,152.73,152.895,152.725,152.795,932800000.0
2009-09-10 15:00:00,152.795,152.84,152.715,152.74,673100000.0
2009-09-10 15:05:00,152.74,152.745,152.585,152.585,946300000.0
2009-09-10 15:10:00,152.6,152.615,152.22,152.56,986000000.0
2009-09-10 15:15:00,152.565,152.615,152.46,152.53,796900000.0
2009-09-10 15:20:00,152.535,152.73,152.475,152.62,992900000.0
2009-09-10 15:25:00,152.615,153.04,152.61,152.81,1327799999.0
2009-09-10 15:30:00,152.81,152.815,152.585,152.715,1178900000.0
2009-09-10 15:35:00,152.705,152.76,152.55,152.56,1175400000.0
2009-09-10 15:40:00,152.555,152.755,152.555,152.61,1131700000.0
2009-09-10 15:45:00,152.6,152.66,152.54,152.625,852800000.0
2009-09-10 15:50:00,152.625,152.72,152.51,152.7,948700000.0
2009-09-10 15:55:00,152.695,152.75,152.64,152.715,1040400000.0
2009-09-10 16:00:00,152.715,152.88,152.715,152.81,665800000.0
2009-09-10 16:05:00,152.8,152.9,152.77,152.885,745300000.0
2009-09-10 16:10:00,152.895,152.985,152.835,152.89,684000000.0
2009-09-10 16:15:00,152.89,152.915,152.79,152.79,827000000.0
2009-09-10 16:20:00,152.79,152.79,152.585,152.585,765800000.0
2009-09-10 16:25:00,152.585,152.7,152.585,152.7,695300000.0
2009-09-10 16:30:00,152.7,152.815,152.68,152.72,600500000.0
2009-09-10 16:35:00,152.72,152.865,152.615,152.82,609100000.0
2009-09-10 16:40:00,152.82,152.91,152.81,152.9,751600000.0
2009-09-10 16:45:00,152.895,152.925,152.845,152.855,754000000.0
2009-09-10 16:50:00,152.855,152.99,152.82,152.975,869600000.0
2009-09-10 16:55:00,152.985,153.05,152.955,152.985,762100000.0
2009-09-10 17:00:00,152.985,153.01,152.825,152.89,767800000.0
2009-09-10 17:05:00,152.89,152.97,152.815,152.88,748300000.0
2009-09-10 17:10:00,152.88,152.945,152.85,152.92,565600000.0
2009-09-10 17:15:00,152.92,152.935,152.88,152.915,666100000.0
2009-09-10 17:20:00,152.92,152.935,152.825,152.875,540500000.0
2009-09-10 17:25:00,152.885,152.985,152.765,152.935,540600000.0
2009-09-10 17:30:00,152.935,152.965,152.885,152.94,395100000.0
2009-09-10 17:35:00,152.945,153.0,152.865,152.92,556400000.0
2009-09-10 17:40:00,152.92,152.99,152.875,152.965,667700000.0
2009-09-10 17:45:00,152.965,153.09,152.95,153.035,503300000.0
2009-09-10 17:50:00,153.035,153.04,152.91,152.91,592700000.0
2009-09-10 17:55:00,152.91,152.98,152.895,152.945,248100000.0
2009-09-10 18:00:00,152.945,152.975,152.895,152.91,348800000.0
2009-09-10 18:05:00,152.905,152.93,152.89,152.895,198800000.0
2009-09-10 18:10:00,152.895,152.93,152.88,152.91,192200000.0
2009-09-10 18:15:00,152.91,152.97,152.89,152.955,289500000.0
2009-09-10 18:20:00,152.955,152.995,152.88,152.995,458400000.0
2009-09-10 18:25:00,153.005,153.03,152.96,152.96,297600000.0
2009-09-10 18:30:00,152.955,153.03,152.955,152.995,331000000.0
2009-09-10 18:35:00,152.985,153.035,152.975,153.005,217800000.0
2009-09-10 18:40:00,153.005,153.07,152.98,153.045,305200000.0
2009-09-10 18:45:00,153.045,153.12,153.0,153.01,479000000.0
2009-09-10 18:50:00,153.015,153.055,152.945,153.0,986000000.0
2009-09-10 18:55:00,153.0,153.095,152.875,152.89,494500000.0
2009-09-10 19:00:00,152.895,152.955,152.76,152.805,1078900000.0
2009-09-10 19:05:00,152.805,152.895,152.7,152.72,1249700000.0
2009-09-10 19:10:00,152.72,152.81,152.665,152.795,825000000.0
2009-09-10 19:15:00,152.79,152.865,152.73,152.755,474800000.0
2009-09-10 19:20:00,152.76,152.765,152.685,152.72,290700000.0
2009-09-10 19:25:00,152.705,152.73,152.675,152.71,308300000.0
2009-09-10 19:30:00,152.71,152.72,152.605,152.68,474900000.0
2009-09-10 19:35:00,152.68,152.735,152.675,152.705,424100000.0
2009-09-10 19:40:00,152.74,152.765,152.625,152.645,669100000.0
2009-09-10 19:45:00,152.645,152.735,152.605,152.68,348600000.0
2009-09-10 19:50:00,152.69,152.835,152.675,152.81,738800000.0
2009-09-10 19:55:00,152.81,152.925,152.795,152.915,323600000.0
2009-09-10 20:00:00,152.94,152.98,152.835,152.835,559900000.0
2009-09-10 20:05:00,152.84,152.915,152.815,152.86,526300000.0
2009-09-10 20:10:00,152.865,152.865,152.765,152.8,451300000.0
2009-09-10 20:15:00,152.8,152.815,152.75,152.77,326500000.0
2009-09-10 20:20:00,152.77,152.87,152.745,152.87,461300000.0
2009-09-10 20:25:00,152.87,152.955,152.805,152.885,426100000.0
2009-09-10 20:30:00,152.89,152.945,152.885,152.93,367700000.0
2009-09-10 20:35:00,152.93,152.975,152.915,152.96,310700000.0
2009-09-10 20:40:00,152.96,152.97,152.905,152.94,282500000.0
2009-09-10 20:45:00,152.94,152.955,152.83,152.86,319900000.0
2009-09-10 20:50:00,152.86,152.875,152.825,152.825,230400000.0
2009-09-10 20:55:00,152.83,152.865,152.79,152.83,369800000.0
2009-09-10 21:00:00,152.825,152.88,152.8,152.815,816800000.0
2009-09-10 21:05:00,152.815,152.84,152.76,152.84,607100000.0
2009-09-10 21:10:00,152.835,152.895,152.81,152.86,342000000.0
2009-09-10 21:15:00,152.86,152.89,152.71,152.765,592600000.0
2009-09-10 21:20:00,152.755,152.77,152.7,152.76,412100000.0
2009-09-10 21:25:00,152.76,152.805,152.745,152.8,125400000.0
2009-09-10 21:30:00,152.8,152.815,152.75,152.78,348200000.0
2009-09-10 21:35:00,152.775,152.79,152.74,152.79,218400000.0
2009-09-10 21:40:00,152.79,152.82,152.735,152.765,266800000.0
2009-09-10 21:45:00,152.76,152.81,152.75,152.765,316200000.0
2009-09-10 21:50:00,152.78,152.785,152.745,152.765,310400000.0
2009-09-10 21:55:00,152.765,152.815,152.755,152.81,435600000.0
2009-09-10 22:00:00,152.81,152.81,152.765,152.79,400500000.0
2009-09-10 22:05:00,152.785,152.84,152.78,152.83,169400000.0
2009-09-10 22:10:00,152.825,152.855,152.805,152.82,319300000.0
2009-09-10 22:15:00,152.815,152.835,152.8,152.825,121300000.0
2009-09-10 22:20:00,152.82,152.83,152.805,152.82,110900000.0
2009-09-10 22:25:00,152.835,152.86,152.815,152.84,298000000.0
2009-09-10 22:30:00,152.83,152.84,152.795,152.815,223800000.0
2009-09-10 22:35:00,152.815,152.845,152.795,152.825,271000000.0
2009-09-10 22:40:00,152.85,152.87,152.775,152.81,319300000.0
2009-09-10 22:45:00,152.81,152.855,152.8,152.825,371300000.0
2009-09-10 22:50:00,152.82,152.825,152.795,152.805,131700000.0
2009-09-10 22:55:00,152.795,152.83,152.715,152.715,335400000.0
2009-09-10 23:00:00,152.715,152.735,152.69,152.69,127400000.0
2009-09-10 23:05:00,152.69,152.745,152.68,152.695,67500000.0
2009-09-10 23:10:00,152.69,152.785,152.69,152.775,76900000.0
2009-09-10 23:15:00,152.78,152.815,152.77,152.8,194400000.0
2009-09-10 23:20:00,152.8,152.82,152.758,152.777,319600000.0
2009-09-10 23:25:00,152.805,152.81,152.79,152.81,162600000.0
2009-09-10 23:30:00,152.81,152.84,152.805,152.84,156500000.0
2009-09-10 23:35:00,152.855,152.86,152.78,152.78,164100000.0
2009-09-10 23:40:00,152.8,152.815,152.795,152.805,28100000.0
2009-09-10 23:45:00,152.795,152.845,152.795,152.845,71900000.0
2009-09-10 23:50:00,152.845,152.885,152.785,152.83,159600000.0
2009-09-10 23:55:00,152.825,152.855,152.8,152.81,94500000.0
2009-09-11 00:00:00,152.805,152.83,152.735,152.805,122600000.0
2009-09-11 00:05:00,152.805,152.835,152.8,152.82,85000000.0
2009-09-11 00:10:00,152.794,152.845,152.747,152.84,173600000.0
2009-09-11 00:15:00,152.84,152.865,152.84,152.865,80400000.0
2009-09-11 00:20:00,152.865,152.875,152.735,152.76,116200000.0
2009-09-11 00:25:00,152.775,152.79,152.75,152.75,254200000.0
2009-09-11 00:30:00,152.74,152.815,152.735,152.765,209400000.0
2009-09-11 00:35:00,152.765,152.775,152.74,152.775,86600000.0
2009-09-11 00:40:00,152.775,152.815,152.75,152.775,253000000.0
2009-09-11 00:45:00,152.78,152.805,152.72,152.74,321200000.0
2009-09-11 00:50:00,152.735,152.755,152.73,152.75,61600000.0
2009-09-11 00:55:00,152.75,152.81,152.74,152.76,247800000.0
2009-09-11 01:00:00,152.77,152.77,152.75,152.76,183900000.0
2009-09-11 01:05:00,152.76,152.77,152.72,152.75,208500000.0
2009-09-11 01:10:00,152.75,152.755,152.715,152.725,237000000.0
2009-09-11 01:15:00,152.725,152.755,152.725,152.73,106200000.0
2009-09-11 01:20:00,152.73,152.74,152.665,152.71,199000000.0
2009-09-11 01:25:00,152.71,152.715,152.665,152.69,191400000.0
2009-09-11 01:30:00,152.695,152.705,152.525,152.565,396200000.0
2009-09-11 01:35:00,152.565,152.655,152.56,152.645,96000000.0
2009-09-11 01:40:00,152.645,152.655,152.6,152.605,279900000.0
2009-09-11 01:45:00,152.6,152.605,152.59,152.605,180600000.0
2009-09-11 01:50:00,152.605,152.69,152.6,152.64,336000000.0
2009-09-11 01:55:00,152.64,152.735,152.64,152.71,315400000.0
2009-09-11 02:00:00,152.695,152.705,152.62,152.67,392600000.0
2009-09-11 02:05:00,152.67,152.69,152.63,152.63,519200000.0
2009-09-11 02:10:00,152.63,152.635,152.54,152.585,684000000.0
2009-09-11 02:15:00,152.58,152.61,152.56,152.58,327300000.0
2009-09-11 02:20:00,152.58,152.59,152.42,152.46,597100000.0
2009-09-11 02:25:00,152.465,152.505,152.41,152.44,900800000.0
2009-09-11 02:30:00,152.445,152.485,152.4,152.48,872500000.0
2009-09-11 02:35:00,152.48,152.565,152.42,152.49,730500000.0
2009-09-11 02:40:00,152.49,152.59,152.49,152.59,492400000.0
2009-09-11 02:45:00,152.59,152.66,152.555,152.62,582600000.0
2009-09-11 02:50:00,152.62,152.655,152.555,152.58,642400000.0
2009-09-11 02:55:00,152.575,152.595,152.51,152.53,744800000.0
2009-09-11 03:00:00,152.535,152.59,152.52,152.53,727300000.0
2009-09-11 03:05:00,152.53,152.585,152.53,152.57,472000000.0
2009-09-11 03:10:00,152.565,152.565,152.52,152.55,176200000.0
2009-09-11 03:15:00,152.55,152.59,152.53,152.545,271000000.0
2009-09-11 03:20:00,152.55,152.58,152.49,152.5,432300000.0
2009-09-11 03:25:00,152.5,152.53,152.43,152.43,655600000.0
2009-09-11 03:30:00,152.43,152.49,152.365,152.465,536000000.0
2009-09-11 03:35:00,152.455,152.46,152.345,152.4,510400000.0
2009-09-11 03:40:00,152.4,152.465,152.385,152.465,415400000.0
2009-09-11 03:45:00,152.455,152.465,152.32,152.4,995400000.0
2009-09-11 03:50:00,152.4,152.405,152.315,152.375,773900000.0
2009-09-11 03:55:00,152.365,152.395,152.345,152.345,468700000.0
2009-09-11 04:00:00,152.345,152.545,152.345,152.5,1140600000.0
2009-09-11 04:05:00,152.5,152.56,152.4,152.53,1041800000.0
2009-09-11 04:10:00,152.53,152.625,152.48,152.51,1163200000.0
2009-09-11 04:15:00,152.525,152.605,152.44,152.58,1025200000.0
2009-09-11 04:20:00,152.585,152.66,152.575,152.61,894700000.0
2009-09-11 04:25:00,152.615,152.62,152.435,152.45,798600000.0
2009-09-11 04:30:00,152.455,152.605,152.45,152.55,725500000.0
2009-09-11 04:35:00,152.555,152.585,152.53,152.54,432800000.0
2009-09-11 04:40:00,152.54,152.66,152.49,152.58,1036300000.0
2009-09-11 04:45:00,152.58,152.63,152.54,152.57,615300000.0
2009-09-11 04:50:00,152.575,152.58,152.52,152.56,1008200000.0
2009-09-11 04:55:00,152.565,152.635,152.555,152.56,688900000.0
2009-09-11 05:00:00,152.56,152.66,152.55,152.66,386600000.0
2009-09-11 05:05:00,152.66,152.68,152.61,152.63,281600000.0
2009-09-11 05:10:00,152.625,152.635,152.61,152.635,253400000.0
2009-09-11 05:15:00,152.64,152.645,152.55,152.6,418200000.0
2009-09-11 05:20:00,152.6,152.68,152.6,152.655,209200000.0
2009-09-11 05:25:00,152.645,152.665,152.55,152.62,469400000.0
2009-09-11 05:30:00,152.615,152.62,152.58,152.585,253000000.0
2009-09-11 05:35:00,152.585,152.675,152.58,152.65,227800000.0
2009-09-11 05:40:00,152.645,152.655,152.575,152.59,191400000.0
2009-09-11 05:45:00,152.58,152.595,152.56,152.565,266400000.0
2009-09-11 05:50:00,152.565,152.58,152.505,152.565,335400000.0
2009-09-11 05:55:00,152.565,152.575,152.515,152.555,347200000.0
2009-09-11 06:00:00,152.555,152.57,152.525,152.54,402800000.0
2009-09-11 06:05:00,152.55,152.55,152.48,152.49,385600000.0
2009-09-11 06:10:00,152.49,152.57,152.44,152.485,448400000.0
2009-09-11 06:15:00,152.485,152.485,152.315,152.38,650000000.0
2009-09-11 06:20:00,152.38,152.47,152.36,152.455,544000000.0
2009-09-11 06:25:00,152.455,152.455,152.375,152.38,296600000.0
2009-09-11 06:30:00,152.38,152.45,152.31,152.425,579200000.0
2009-09-11 06:35:00,152.415,152.455,152.34,152.435,534000000.0
2009-09-11 06:40:00,152.425,152.495,152.41,152.48,624200000.0
2009-09-11 06:45:00,152.475,152.525,152.46,152.48,539400000.0
2009-09-11 06:50:00,152.48,152.55,152.465,152.53,575900000.0
2009-09-11 06:55:00,152.53,152.55,152.5,152.535,496800000.0
2009-09-11 07:00:00,152.535,152.715,152.515,152.63,729800000.0
2009-09-11 07:05:00,152.63,152.745,152.57,152.575,1226200000.0
2009-09-11 07:10:00,152.59,152.65,152.54,152.64,489000000.0
2009-09-11 07:15:00,152.64,152.64,152.575,152.585,517400000.0
2009-09-11 07:20:00,152.585,152.59,152.42,152.455,1027400000.0
2009-09-11 07:25:00,152.455,152.5,152.425,152.465,1104400000.0
2009-09-11 07:30:00,152.465,152.505,152.38,152.39,599800000.0
2009-09-11 07:35:00,152.39,152.455,152.35,152.435,835000000.0
2009-09-11 07:40:00,152.435,152.495,152.405,152.485,418200000.0
2009-09-11 07:45:00,152.485,152.605,152.445,152.58,437000000.0
2009-09-11 07:50:00,152.58,152.61,152.36,152.41,533600000.0
2009-09-11 07:55:00,152.405,152.555,152.38,152.545,783000000.0
2009-09-11 08:00:00,152.545,152.545,152.285,152.515,961400000.0
2009-09-11 08:05:00,152.515,152.61,152.415,152.505,626400000.0
2009-09-11 08:10:00,152.51,152.515,152.42,152.49,677600000.0
2009-09-11 08:15:00,152.49,152.56,152.375,152.4,932000000.0
2009-09-11 08:20:00,152.4,152.495,152.34,152.45,891300000.0
2009-09-11 08:25:00,152.445,152.485,152.365,152.48,1067300000.0
2009-09-11 08:30:00,152.485,152.51,152.37,152.385,677600000.0
2009-09-11 08:35:00,152.385,152.395,152.225,152.33,602700000.0
2009-09-11 08:40:00,152.32,152.37,152.255,152.3,559500000.0
2009-09-11 08:45:00,152.3,152.33,152.215,152.28,637800000.0
2009-09-11 08:50:00,152.27,152.365,152.26,152.31,491300000.0
2009-09-11 08:55:00,152.31,152.345,152.245,152.295,436000000.0
2009-09-11 09:00:00,152.295,152.345,152.15,152.165,654200000.0
2009-09-11 09:05:00,152.165,152.17,151.86,152.07,1252000000.0
2009-09-11 09:10:00,152.06,152.205,151.76,151.95,1398000000.0
2009-09-11 09:15:00,151.955,152.085,151.89,151.915,1319800000.0
2009-09-11 09:20:00,151.925,151.99,151.785,151.92,965700000.0
2009-09-11 09:25:00,151.93,151.95,151.82,151.82,944700000.0
2009-09-11 09:30:00,151.815,151.865,151.73,151.81,1235200000.0
2009-09-11 09:35:00,151.82,151.83,151.47,151.535,931700000.0
2009-09-11 09:40:00,151.535,151.74,151.42,151.68,1215500000.0
2009-09-11 09:45:00,151.7,151.755,151.65,151.665,1576200000.0
2009-09-11 09:50:00,151.67,151.785,151.665,151.785,1820800000.0
2009-09-11 09:55:00,151.78,151.83,151.725,151.795,1237400000.0
2009-09-11 10:00:00,151.795,151.865,151.775,151.81,1463000000.0
2009-09-11 10:05:00,151.805,151.945,151.805,151.945,2314100000.0
2009-09-11 10:10:00,151.95,151.995,151.87,151.915,1608800000.0
2009-09-11 10:15:00,151.915,151.915,151.585,151.62,1838900000.0
2009-09-11 10:20:00,151.615,151.7,151.595,151.685,1740900000.0
2009-09-11 10:25:00,151.685,151.795,151.66,151.77,1459900000.0
2009-09-11 10:30:00,151.77,151.8,151.605,151.765,1617700000.0
2009-09-11 10:35:00,151.775,151.85,151.715,151.83,1626900000.0
2009-09-11 10:40:00,151.84,151.94,151.765,151.79,1892000000.0
2009-09-11 10:45:00,151.79,151.9,151.78,151.895,926800000.0
2009-09-11 10:50:00,151.89,151.96,151.785,151.825,1198800000.0
2009-09-11 10:55:00,151.825,151.86,151.605,151.835,1398800000.0
2009-09-11 11:00:00,151.83,151.935,151.79,151.845,1906400000.0
2009-09-11 11:05:00,151.845,151.905,151.735,151.875,1037300000.0
2009-09-11 11:10:00,151.865,151.945,151.84,151.92,438400000.0
2009-09-11 11:15:00,151.89,152.0,151.88,151.935,1311500000.0
2009-09-11 11:20:00,151.93,151.935,151.765,151.83,773400000.0
2009-09-11 11:25:00,151.835,151.865,151.775,151.85,876000000.0
2009-09-11 11:30:00,151.85,151.88,151.79,151.795,764500000.0
2009-09-11 11:35:00,151.79,151.855,151.785,151.84,458200000.0
2009-09-11 11:40:00,151.855,151.89,151.795,151.815,506200000.0
2009-09-11 11:45:00,151.815,151.895,151.78,151.82,335500000.0
2009-09-11 11:50:00,151.845,151.935,151.81,151.915,760800000.0
2009-09-11 11:55:00,151.92,151.985,151.885,151.895,521100000.0
2009-09-11 12:00:00,151.905,151.955,151.85,151.88,564300000.0
2009-09-11 12:05:00,151.88,151.885,151.755,151.81,627100000.0
2009-09-11 12:10:00,151.825,151.845,151.705,151.755,672100000.0
2009-09-11 12:15:00,151.755,151.79,151.73,151.755,232900000.0
2009-09-11 12:20:00,151.75,151.75,151.645,151.73,488700000.0
2009-09-11 12:25:00,151.735,151.75,151.66,151.705,448200000.0
2009-09-11 12:30:00,151.71,151.71,151.62,151.635,834300000.0
2009-09-11 12:35:00,151.63,151.64,151.555,151.59,589600000.0
2009-09-11 12:40:00,151.595,151.775,151.585,151.775,610900000.0
2009-09-11 12:45:00,151.775,151.805,151.72,151.735,1041500000.0
2009-09-11 12:50:00,151.73,151.79,151.695,151.735,797400000.0
2009-09-11 12:55:00,151.735,151.8,151.705,151.8,525300000.0
2009-09-11 13:00:00,151.8,151.81,151.72,151.73,659900000.0
2009-09-11 13:05:00,151.735,151.735,151.63,151.66,292600000.0
2009-09-11 13:10:00,151.66,151.77,151.645,151.755,567700000.0
2009-09-11 13:15:00,151.76,151.79,151.69,151.72,403100000.0
2009-09-11 13:20:00,151.715,151.715,151.635,151.655,318700000.0
2009-09-11 13:25:00,151.655,151.73,151.64,151.73,256600000.0
2009-09-11 13:30:00,151.72,151.73,151.665,151.685,322500000.0
2009-09-11 13:35:00,151.685,151.77,151.68,151.77,303500000.0
2009-09-11 13:40:00,151.765,151.835,151.735,151.815,328900000.0
2009-09-11 13:45:00,151.815,151.83,151.76,151.76,445200000.0
2009-09-11 13:50:00,151.76,151.83,151.745,151.805,555900000.0
2009-09-11 13:55:00,151.805,151.815,151.725,151.815,308500000.0
2009-09-11 14:00:00,151.815,151.835,151.72,151.77,524100000.0
2009-09-11 14:05:00,151.77,151.855,151.76,151.83,427700000.0
2009-09-11 14:10:00,151.84,151.845,151.68,151.745,757100000.0
2009-09-11 14:15:00,151.74,151.74,151.655,151.68,629600000.0
2009-09-11 14:20:00,151.685,151.83,151.575,151.79,702700000.0
2009-09-11 14:25:00,151.78,151.87,151.775,151.865,451200000.0
2009-09-11 14:30:00,151.855,151.95,151.815,151.84,746300000.0
2009-09-11 14:35:00,151.84,151.89,151.79,151.845,637100000.0
2009-09-11 14:40:00,151.845,151.87,151.75,151.755,569100000.0
2009-09-11 14:45:00,151.77,151.79,151.675,151.74,446600000.0
2009-09-11 14:50:00,151.74,151.775,151.685,151.725,499400000.0
2009-09-11 14:55:00,151.725,151.835,151.725,151.75,579900000.0
2009-09-11 15:00:00,151.745,151.87,151.715,151.79,724200000.0
2009-09-11 15:05:00,151.79,151.855,151.76,151.785,575200000.0
2009-09-11 15:10:00,151.785,151.83,151.75,151.81,501700000.0
2009-09-11 15:15:00,151.785,151.825,151.685,151.73,588600000.0
2009-09-11 15:20:00,151.735,151.875,151.71,151.82,841800000.0
2009-09-11 15:25:00,151.81,151.815,151.645,151.73,1012500000.0
2009-09-11 15:30:00,151.73,151.775,151.49,151.59,724800000.0
2009-09-11 15:35:00,151.585,151.74,151.585,151.67,1118400000.0
2009-09-11 15:40:00,151.665,151.67,151.5,151.5,920200000.0
2009-09-11 15:45:00,151.5,151.6,151.465,151.535,766300000.0
2009-09-11 15:50:00,151.535,151.575,151.395,151.51,1155000000.0
2009-09-11 15:55:00,151.51,151.72,151.425,151.64,1267600000.0
2009-09-11 16:00:00,151.64,151.645,151.355,151.44,1089900000.0
2009-09-11 16:05:00,151.44,151.46,151.1,151.3,1199700000.0
2009-09-11 16:10:00,151.31,151.32,151.03,151.16,1269200000.0
2009-09-11 16:15:00,151.16,151.305,151.145,151.26,977700000.0
2009-09-11 16:20:00,151.26,151.29,151.2,151.215,653000000.0
2009-09-11 16:25:00,151.215,151.29,151.155,151.19,1043000000.0
2009-09-11 16:30:00,151.185,151.345,151.185,151.3,1073200000.0
2009-09-11 16:35:00,151.3,151.38,151.255,151.35,875800000.0
2009-09-11 16:40:00,151.35,151.39,151.22,151.26,735500000.0
2009-09-11 16:45:00,151.26,151.325,151.185,151.205,890200000.0
2009-09-11 16:50:00,151.22,151.28,151.165,151.235,605300000.0
2009-09-11 16:55:00,151.225,151.36,151.18,151.275,928800000.0
2009-09-11 17:00:00,151.275,151.325,151.21,151.325,1113600000.0
2009-09-11 17:05:00,151.335,151.4,151.24,151.385,880300000.0
2009-09-11 17:10:00,151.385,151.41,151.125,151.21,1079700000.0
2009-09-11 17:15:00,151.21,151.22,150.83,150.93,1166000000.0
2009-09-11 17:20:00,150.93,150.99,150.815,150.955,958900000.0
2009-09-11 17:25:00,150.95,150.975,150.805,150.86,684400000.0
2009-09-11 17:30:00,150.875,150.905,150.75,150.88,741800000.0
2009-09-11 17:35:00,150.89,150.925,150.77,150.855,998200000.0
2009-09-11 17:40:00,150.855,150.865,150.675,150.78,886900000.0
2009-09-11 17:45:00,150.79,150.79,150.485,150.54,954000000.0
2009-09-11 17:50:00,150.545,150.73,150.545,150.64,754800000.0
2009-09-11 17:55:00,150.635,150.765,150.6,150.735,648600000.0
2009-09-11 18:00:00,150.735,150.795,150.725,150.735,1020800000.0
2009-09-11 18:05:00,150.74,150.79,150.65,150.77,633300000.0
2009-09-11 18:10:00,150.77,150.93,150.75,150.88,484400000.0
2009-09-11 18:15:00,150.88,150.99,150.87,150.97,639000000.0
2009-09-11 18:20:00,150.985,150.985,150.685,150.695,591200000.0
2009-09-11 18:25:00,150.69,150.74,150.61,150.725,500600000.0
2009-09-11 18:30:00,150.73,150.865,150.725,150.84,443900000.0
2009-09-11 18:35:00,150.84,150.945,150.76,150.835,502500000.0
2009-09-11 18:40:00,150.83,150.94,150.755,150.94,689900000.0
2009-09-11 18:45:00,150.94,150.95,150.765,150.78,698500000.0
2009-09-11 18:50:00,150.78,150.835,150.75,150.775,351100000.0
2009-09-11 18:55:00,150.77,150.895,150.755,150.85,476800000.0
2009-09-11 19:00:00,150.83,150.855,150.77,150.79,246800000.0
2009-09-11 19:05:00,150.79,150.81,150.7,150.76,591200000.0
2009-09-11 19:10:00,150.76,150.785,150.72,150.735,552800000.0
2009-09-11 19:15:00,150.735,150.885,150.735,150.84,494300000.0
2009-09-11 19:20:00,150.835,150.895,150.775,150.775,392100000.0
2009-09-11 19:25:00,150.775,150.85,150.765,150.835,302200000.0
2009-09-11 19:30:00,150.84,150.9,150.815,150.885,267500000.0
2009-09-11 19:35:00,150.885,150.895,150.835,150.855,352300000.0
2009-09-11 19:40:00,150.86,150.905,150.78,150.825,498800000.0
2009-09-11 19:45:00,150.825,150.87,150.79,150.815,279900000.0
2009-09-11 19:50:00,150.82,150.89,150.81,150.85,354100000.0
2009-09-11 19:55:00,150.85,150.93,150.825,150.9,239200000.0
2009-09-11 20:00:00,150.9,151.015,150.89,150.99,308900000.0
2009-09-11 20:05:00,150.98,151.035,150.93,150.99,276600000.0
2009-09-11 20:10:00,150.99,150.99,150.9,150.905,283700000.0
2009-09-11 20:15:00,150.905,150.935,150.855,150.855,289600000.0
2009-09-11 20:20:00,150.855,150.925,150.855,150.875,473600000.0
2009-09-11 20:25:00,150.885,150.94,150.855,150.94,415700000.0
2009-09-11 20:30:00,150.94,150.995,150.93,150.965,309700000.0
2009-09-11 20:35:00,150.96,151.05,150.96,151.005,289500000.0
2009-09-11 20:40:00,151.015,151.02,150.975,150.985,120500000.0
2009-09-11 20:45:00,150.99,151.07,150.99,151.05,314200000.0
2009-09-11 20:50:00,151.05,151.07,151.025,151.055,183500000.0
2009-09-11 20:55:00,151.055,151.145,151.045,151.125,669500000.0
2009-09-11 21:00:00,151.125,151.125,151.055,151.065,374600000.0
2009-09-11 21:05:00,151.075,151.075,151.045,151.07,231300000.0
2009-09-11 21:10:00,151.085,151.18,151.085,151.17,453000000.0
2009-09-11 21:15:00,151.185,151.215,151.17,151.18,686100000.0
2009-09-11 21:20:00,151.175,151.265,151.17,151.23,607500000.0
2009-09-11 21:25:00,151.225,151.235,151.185,151.225,423400000.0
2009-09-11 21:30:00,151.22,151.25,151.185,151.19,353900000.0
2009-09-11 21:35:00,151.19,151.255,151.175,151.215,360100000.0
2009-09-11 21:40:00,151.22,151.31,151.21,151.29,557700000.0
2009-09-11 21:45:00,151.29,151.29,151.205,151.205,447100000.0
2009-09-11 21:50:00,151.205,151.205,151.14,151.15,227300000.0
2009-09-11 21:55:00,151.15,151.15,151.095,151.095,410000000.0
2009-09-11 22:00:00,151.105,151.155,151.085,151.155,536500000.0
2009-09-11 22:05:00,151.155,151.185,151.13,151.13,415300000.0
2009-09-11 22:10:00,151.135,151.16,151.135,151.16,132600000.0
2009-09-11 22:15:00,151.16,151.21,151.135,151.19,234800000.0
2009-09-11 22:20:00,151.19,151.215,151.15,151.165,199800000.0
2009-09-11 22:25:00,151.16,151.205,151.15,151.19,461000000.0
2009-09-11 22:30:00,151.195,151.195,151.125,151.125,238700000.0
2009-09-11 22:35:00,151.14,151.16,151.1,151.11,135800000.0
2009-09-11 22:40:00,151.11,151.145,151.09,151.135,276500000.0
2009-09-11 22:45:00,151.135,151.135,151.055,151.09,242900000.0
2009-09-11 22:50:00,151.09,151.14,151.06,151.14,244000000.0
2009-09-11 22:55:00,151.14,151.165,150.98,151.06,327600000.0
2009-09-13 23:00:00,150.616,150.665,150.503,150.63,234700000.0
2009-09-13 23:05:00,150.62,150.64,150.605,150.61,59600000.0
2009-09-13 23:10:00,150.605,150.665,150.605,150.66,69000000.0
2009-09-13 23:15:00,150.66,150.72,150.635,150.665,50000000.0
2009-09-13 23:20:00,150.67,150.715,150.67,150.715,41000000.0
2009-09-13 23:25:00,150.72,150.805,150.72,150.765,109000000.0
2009-09-13 23:30:00,150.765,150.81,150.75,150.805,154800000.0
2009-09-13 23:35:00,150.795,150.83,150.775,150.795,35000000.0
2009-09-13 23:40:00,150.795,150.8,150.705,150.75,330900000.0
2009-09-13 23:45:00,150.76,150.78,150.7,150.78,60000000.0
2009-09-13 23:50:00,150.785,150.785,150.695,150.725,42000000.0
2009-09-13 23:55:00,150.715,150.81,150.67,150.75,83000000.0
2009-09-14 00:00:00,150.76,150.84,150.58,150.605,262400000.0
2009-09-14 00:05:00,150.605,150.605,150.37,150.51,440300000.0
2009-09-14 00:10:00,150.515,150.55,150.44,150.485,394900000.0
2009-09-14 00:15:00,150.495,150.55,150.425,150.52,365000000.0
2009-09-14 00:20:00,150.52,150.545,150.435,150.505,261500000.0
2009-09-14 00:25:00,150.505,150.57,150.478,150.535,260300000.0
2009-09-14 00:30:00,150.545,150.635,150.525,150.535,200500000.0
2009-09-14 00:35:00,150.53,150.55,150.39,150.44,261700000.0
2009-09-14 00:40:00,150.43,150.47,150.385,150.46,345500000.0
2009-09-14 00:45:00,150.455,150.455,150.325,150.405,432000000.0
2009-09-14 00:50:00,150.405,150.49,150.35,150.49,300700000.0
2009-09-14 00:55:00,150.475,150.59,150.475,150.585,271900000.0
2009-09-14 01:00:00,150.585,150.655,150.53,150.61,342000000.0
2009-09-14 01:05:00,150.615,150.63,150.535,150.605,456900000.0
2009-09-14 01:10:00,150.605,150.65,150.55,150.62,547300000.0
2009-09-14 01:15:00,150.62,150.62,150.57,150.575,148600000.0
2009-09-14 01:20:00,150.58,150.62,150.57,150.59,120000000.0
2009-09-14 01:25:00,150.59,150.635,150.58,150.595,424200000.0
2009-09-14 01:30:00,150.595,150.635,150.58,150.63,259900000.0
2009-09-14 01:35:00,150.63,150.63,150.545,150.545,280700000.0
2009-09-14 01:40:00,150.545,150.57,150.505,150.54,760600000.0
2009-09-14 01:45:00,150.555,150.62,150.55,150.585,427200000.0
2009-09-14 01:50:00,150.59,150.63,150.515,150.545,382200000.0
2009-09-14 01:55:00,150.545,150.58,150.53,150.555,244000000.0
2009-09-14 02:00:00,150.56,150.8,150.56,150.745,882400000.0
2009-09-14 02:05:00,150.745,150.75,150.62,150.685,552300000.0
2009-09-14 02:10:00,150.685,150.71,150.555,150.555,1080500000.0
2009-09-14 02:15:00,150.565,150.64,150.54,150.605,1102000000.0
2009-09-14 02:20:00,150.605,150.675,150.55,150.645,718000000.0
2009-09-14 02:25:00,150.635,150.635,150.47,150.5,529300000.0
2009-09-14 02:30:00,150.5,150.55,150.45,150.47,831600000.0
2009-09-14 02:35:00,150.47,150.555,150.47,150.49,708000000.0
2009-09-14 02:40:00,150.49,150.58,150.48,150.525,711800000.0
2009-09-14 02:45:00,150.53,150.555,150.48,150.53,566900000.0
2009-09-14 02:50:00,150.53,150.61,150.52,150.575,390000000.0
2009-09-14 02:55:00,150.575,150.6,150.54,150.58,840100000.0
2009-09-14 03:00:00,150.555,150.57,150.475,150.525,568700000.0
2009-09-14 03:05:00,150.515,150.58,150.37,150.4,769300000.0
2009-09-14 03:10:00,150.4,150.45,150.305,150.315,527300000.0
2009-09-14 03:15:00,150.315,150.34,150.215,150.32,425300000.0
2009-09-14 03:20:00,150.32,150.34,150.235,150.28,597100000.0
2009-09-14 03:25:00,150.29,150.29,150.1,150.12,552800000.0
2009-09-14 03:30:00,150.125,150.17,150.06,150.1,502900000.0
2009-09-14 03:35:00,150.1,150.245,150.1,150.225,868100000.0
2009-09-14 03:40:00,150.225,150.235,150.085,150.125,788300000.0
2009-09-14 03:45:00,150.12,150.17,150.075,150.075,448100000.0
2009-09-14 03:50:00,150.075,150.125,150.07,150.08,263200000.0
2009-09-14 03:55:00,150.08,150.13,150.055,150.11,528300000.0
2009-09-14 04:00:00,150.11,150.17,150.09,150.165,453800000.0
2009-09-14 04:05:00,150.17,150.195,150.11,150.155,403500000.0
2009-09-14 04:10:00,150.155,150.16,150.02,150.03,530300000.0
2009-09-14 04:15:00,150.03,150.165,150.03,150.16,672700000.0
2009-09-14 04:20:00,150.16,150.165,150.12,150.145,557100000.0
2009-09-14 04:25:00,150.145,150.15,150.085,150.135,328100000.0
2009-09-14 04:30:00,150.14,150.18,150.115,150.175,238100000.0
2009-09-14 04:35:00,150.175,150.18,150.095,150.1,496300000.0
2009-09-14 04:40:00,150.095,150.15,150.095,150.12,478800000.0
2009-09-14 04:45:00,150.115,150.245,150.1,150.23,837100000.0
2009-09-14 04:50:00,150.23,150.275,150.2,150.265,429000000.0
2009-09-14 04:55:00,150.27,150.31,150.24,150.255,289100000.0
2009-09-14 05:00:00,150.255,150.255,150.13,150.13,431900000.0
2009-09-14 05:05:00,150.125,150.14,150.09,150.105,182700000.0
2009-09-14 05:10:00,150.105,150.145,150.095,150.11,233400000.0
2009-09-14 05:15:00,150.11,150.135,150.085,150.1,208900000.0
2009-09-14 05:20:00,150.1,150.19,150.1,150.185,312800000.0
2009-09-14 05:25:00,150.2,150.25,150.19,150.25,217900000.0
2009-09-14 05:30:00,150.255,150.26,150.13,150.155,761900000.0
2009-09-14 05:35:00,150.16,150.31,150.15,150.275,388700000.0
2009-09-14 05:40:00,150.29,150.31,150.265,150.31,268200000.0
2009-09-14 05:45:00,150.31,150.32,150.26,150.275,158800000.0
2009-09-14 05:50:00,150.275,150.275,150.22,150.23,131900000.0
2009-09-14 05:55:00,150.23,150.265,150.185,150.235,482600000.0
2009-09-14 06:00:00,150.235,150.29,150.2,150.235,401100000.0
2009-09-14 06:05:00,150.23,150.265,150.22,150.26,239300000.0
2009-09-14 06:10:00,150.26,150.3,150.245,150.285,419100000.0
2009-09-14 06:15:00,150.285,150.35,150.275,150.29,474000000.0
2009-09-14 06:20:00,150.29,150.305,150.265,150.28,388300000.0
2009-09-14 06:25:00,150.28,150.29,150.26,150.28,201900000.0
2009-09-14 06:30:00,150.28,150.335,150.265,150.33,278100000.0
2009-09-14 06:35:00,150.325,150.39,150.325,150.39,228700000.0
2009-09-14 06:40:00,150.385,150.385,150.285,150.285,308000000.0
2009-09-14 06:45:00,150.28,150.345,150.25,150.28,373600000.0
2009-09-14 06:50:00,150.27,150.27,150.12,150.175,671800000.0
2009-09-14 06:55:00,150.18,150.25,150.18,150.24,282700000.0
2009-09-14 07:00:00,150.24,150.275,150.22,150.25,329400000.0
2009-09-14 07:05:00,150.25,150.265,150.215,150.25,264600000.0
2009-09-14 07:10:00,150.25,150.295,150.245,150.245,194800000.0
2009-09-14 07:15:00,150.25,150.25,150.17,150.17,284700000.0
2009-09-14 07:20:00,150.165,150.18,150.08,150.13,322100000.0
2009-09-14 07:25:00,150.125,150.19,150.11,150.17,183400000.0
2009-09-14 07:30:00,150.17,150.29,150.15,150.215,601600000.0
2009-09-14 07:35:00,150.215,150.215,150.08,150.12,791800000.0
2009-09-14 07:40:00,150.115,150.115,150.035,150.06,638100000.0
2009-09-14 07:45:00,150.065,150.1,150.03,150.08,487200000.0
2009-09-14 07:50:00,150.08,150.08,149.99,150.02,384670000.0
2009-09-14 07:55:00,150.035,150.13,149.99,150.12,443500000.0
2009-09-14 08:00:00,150.12,150.285,150.1,150.24,479900000.0
2009-09-14 08:05:00,150.245,150.305,150.225,150.25,617400000.0
2009-09-14 08:10:00,150.25,150.28,150.24,150.26,348700000.0
2009-09-14 08:15:00,150.26,150.275,150.19,150.2,430400000.0
2009-09-14 08:20:00,150.2,150.25,150.135,150.155,433200000.0
2009-09-14 08:25:00,150.15,150.26,150.15,150.175,459000000.0
2009-09-14 08:30:00,150.17,150.18,150.085,150.135,508300000.0
2009-09-14 08:35:00,150.145,150.175,150.035,150.17,501600000.0
2009-09-14 08:40:00,150.165,150.22,150.035,150.205,589300000.0
2009-09-14 08:45:00,150.205,150.365,150.185,150.32,659400000.0
2009-09-14 08:50:00,150.315,150.385,150.19,150.3,525800000.0
2009-09-14 08:55:00,150.3,150.39,150.29,150.325,524500000.0
2009-09-14 09:00:00,150.325,150.36,150.22,150.345,1160300000.0
2009-09-14 09:05:00,150.36,150.41,150.27,150.28,598800000.0
2009-09-14 09:10:00,150.28,150.28,150.035,150.045,893200000.0
2009-09-14 09:15:00,150.045,150.215,150.035,150.195,739800000.0
2009-09-14 09:20:00,150.195,150.39,150.175,150.37,771300000.0
2009-09-14 09:25:00,150.36,150.38,150.225,150.285,658400000.0
2009-09-14 09:30:00,150.285,150.345,150.13,150.165,793000000.0
2009-09-14 09:35:00,150.165,150.255,150.12,150.235,747100000.0
2009-09-14 09:40:00,150.23,150.28,150.05,150.075,705000000.0
2009-09-14 09:45:00,150.075,150.16,150.005,150.08,662000000.0
2009-09-14 09:50:00,150.08,150.125,150.02,150.12,652900000.0
2009-09-14 09:55:00,150.11,150.11,149.91,149.995,625300000.0
2009-09-14 10:00:00,149.99,150.205,149.985,150.205,716700000.0
2009-09-14 10:05:00,150.22,150.225,150.1,150.11,711800000.0
2009-09-14 10:10:00,150.115,150.21,150.095,150.185,848600000.0
2009-09-14 10:15:00,150.18,150.305,150.18,150.21,550900000.0
2009-09-14 10:20:00,150.235,150.335,150.225,150.27,545500000.0
2009-09-14 10:25:00,150.275,150.32,150.23,150.275,920700000.0
2009-09-14 10:30:00,150.275,150.305,150.19,150.225,937800000.0
2009-09-14 10:35:00,150.22,150.24,150.145,150.195,847600000.0
2009-09-14 10:40:00,150.19,150.265,150.105,150.15,848900000.0
2009-09-14 10:45:00,150.16,150.175,150.04,150.13,777600000.0
2009-09-14 10:50:00,150.13,150.155,150.0,150.11,600200000.0
2009-09-14 10:55:00,150.11,150.12,149.965,150.025,755600000.0
2009-09-14 11:00:00,150.04,150.1,149.94,150.045,1154500000.0
2009-09-14 11:05:00,150.045,150.075,149.9,150.01,616900000.0
2009-09-14 11:10:00,150.015,150.14,149.985,150.075,404800000.0
2009-09-14 11:15:00,150.07,150.18,150.07,150.135,617300000.0
2009-09-14 11:20:00,150.135,150.145,150.075,150.08,460500000.0
2009-09-14 11:25:00,150.08,150.125,150.02,150.07,635400000.0
2009-09-14 11:30:00,150.07,150.07,149.995,150.0,600300000.0
2009-09-14 11:35:00,150.01,150.06,149.98,150.035,616500000.0
2009-09-14 11:40:00,150.025,150.18,150.015,150.155,761000000.0
2009-09-14 11:45:00,150.16,150.22,150.07,150.22,640500000.0
2009-09-14 11:50:00,150.22,150.255,150.08,150.105,560500000.0
2009-09-14 11:55:00,150.105,150.18,150.07,150.15,434000000.0
2009-09-14 12:00:00,150.15,150.23,150.105,150.11,421600000.0
2009-09-14 12:05:00,150.105,150.255,150.07,150.25,392100000.0
2009-09-14 12:10:00,150.25,150.265,150.17,150.2,635400000.0
2009-09-14 12:15:00,150.2,150.2,150.08,150.13,319100000.0
2009-09-14 12:20:00,150.13,150.185,150.08,150.155,456100000.0
2009-09-14 12:25:00,150.15,150.2,150.11,150.2,366600000.0
2009-09-14 12:30:00,150.2,150.215,150.125,150.14,518600000.0
2009-09-14 12:35:00,150.145,150.175,150.125,150.165,375300000.0
2009-09-14 12:40:00,150.17,150.18,150.105,150.11,470200000.0
2009-09-14 12:45:00,150.11,150.125,150.075,150.1,300800000.0
2009-09-14 12:50:00,150.1,150.1,150.025,150.035,224600000.0
2009-09-14 12:55:00,150.035,150.05,149.9,149.9,325700000.0
2009-09-14 13:00:00,149.905,150.03,149.905,149.99,463000000.0
2009-09-14 13:05:00,150.0,150.165,149.965,150.155,447700000.0
2009-09-14 13:10:00,150.155,150.275,150.135,150.19,549700000.0
2009-09-14 13:15:00,150.19,150.195,150.105,150.14,337100000.0
2009-09-14 13:20:00,150.15,150.24,150.09,150.095,361200000.0
2009-09-14 13:25:00,150.095,150.135,150.05,150.135,498900000.0
2009-09-14 13:30:00,150.135,150.21,150.115,150.2,263100000.0
2009-09-14 13:35:00,150.2,150.25,150.17,150.25,465900000.0
2009-09-14 13:40:00,150.25,150.375,150.25,150.28,537200000.0
2009-09-14 13:45:00,150.28,150.35,150.28,150.335,292700000.0
2009-09-14 13:50:00,150.33,150.595,150.33,150.495,544400000.0
2009-09-14 13:55:00,150.5,150.535,150.39,150.51,729700000.0
2009-09-14 14:00:00,150.505,150.635,150.465,150.55,641100000.0
2009-09-14 14:05:00,150.54,150.56,150.39,150.43,643900000.0
2009-09-14 14:10:00,150.425,150.495,150.365,150.495,465500000.0
2009-09-14 14:15:00,150.5,150.51,150.38,150.445,579500000.0
2009-09-14 14:20:00,150.45,150.455,150.365,150.385,581100000.0
2009-09-14 14:25:00,150.385,150.435,150.385,150.4,523500000.0
2009-09-14 14:30:00,150.39,150.4,150.285,150.285,503300000.0
2009-09-14 14:35:00,150.28,150.475,150.28,150.445,787900000.0
2009-09-14 14:40:00,150.445,150.51,150.305,150.445,527200000.0
2009-09-14 14:45:00,150.465,150.515,150.345,150.465,647600000.0
2009-09-14 14:50:00,150.46,150.64,150.44,150.465,981300000.0
2009-09-14 14:55:00,150.475,150.635,150.42,150.52,745500000.0
2009-09-14 15:00:00,150.52,150.755,150.52,150.69,867800000.0
2009-09-14 15:05:00,150.695,150.7,150.535,150.555,554300000.0
2009-09-14 15:10:00,150.555,150.6,150.505,150.595,688900000.0
2009-09-14 15:15:00,150.595,150.63,150.535,150.605,641000000.0
2009-09-14 15:20:00,150.595,150.73,150.555,150.705,1227900000.0
2009-09-14 15:25:00,150.695,150.705,150.605,150.625,966000000.0
2009-09-14 15:30:00,150.635,150.75,150.61,150.67,948700000.0
2009-09-14 15:35:00,150.68,150.69,150.555,150.58,650700000.0
2009-09-14 15:40:00,150.585,150.8,150.585,150.72,986900000.0
2009-09-14 15:45:00,150.725,150.78,150.645,150.67,1149800000.0
2009-09-14 15:50:00,150.67,150.725,150.53,150.565,965800000.0
2009-09-14 15:55:00,150.565,150.635,150.545,150.545,943400000.0
2009-09-14 16:00:00,150.55,150.635,150.495,150.505,1994100000.0
2009-09-14 16:05:00,150.505,150.63,150.465,150.615,1733900000.0
2009-09-14 16:10:00,150.61,150.665,150.45,150.5,1019100000.0
2009-09-14 16:15:00,150.5,150.66,150.495,150.575,896100000.0
2009-09-14 16:20:00,150.59,150.665,150.535,150.615,1242400000.0
2009-09-14 16:25:00,150.615,150.68,150.61,150.675,691300000.0
2009-09-14 16:30:00,150.68,150.695,150.555,150.58,856700000.0
2009-09-14 16:35:00,150.58,150.625,150.49,150.555,1030600000.0
2009-09-14 16:40:00,150.555,150.65,150.525,150.615,771800000.0
2009-09-14 16:45:00,150.615,150.78,150.595,150.67,1633400000.0
2009-09-14 16:50:00,150.67,150.73,150.635,150.685,2173900000.0
2009-09-14 16:55:00,150.685,150.72,150.565,150.675,1098500000.0
2009-09-14 17:00:00,150.67,150.715,150.595,150.635,1013000000.0
2009-09-14 17:05:00,150.635,150.785,150.6,150.765,739400000.0
2009-09-14 17:10:00,150.765,150.81,150.705,150.755,647100000.0
2009-09-14 17:15:00,150.755,150.88,150.74,150.81,710500000.0
2009-09-14 17:20:00,150.81,150.89,150.795,150.835,654800000.0
2009-09-14 17:25:00,150.83,150.875,150.75,150.755,716500000.0
2009-09-14 17:30:00,150.76,150.9,150.75,150.895,657300000.0
2009-09-14 17:35:00,150.895,150.895,150.765,150.805,615300000.0
2009-09-14 17:40:00,150.805,150.81,150.73,150.74,461100000.0
2009-09-14 17:45:00,150.735,150.755,150.66,150.705,710100000.0
2009-09-14 17:50:00,150.705,150.81,150.68,150.77,410700000.0
2009-09-14 17:55:00,150.77,150.785,150.67,150.69,535600000.0
2009-09-14 18:00:00,150.68,150.745,150.65,150.675,311000000.0
2009-09-14 18:05:00,150.68,150.685,150.55,150.585,372400000.0
2009-09-14 18:10:00,150.585,150.665,150.585,150.65,457200000.0
2009-09-14 18:15:00,150.65,150.75,150.635,150.715,638200000.0
2009-09-14 18:20:00,150.715,150.775,150.665,150.755,366600000.0
2009-09-14 18:25:00,150.755,150.785,150.71,150.735,412900000.0
2009-09-14 18:30:00,150.74,150.74,150.59,150.625,461000000.0
2009-09-14 18:35:00,150.625,150.735,150.62,150.68,359300000.0
2009-09-14 18:40:00,150.67,150.675,150.605,150.67,272500000.0
2009-09-14 18:45:00,150.67,150.685,150.63,150.635,415200000.0
2009-09-14 18:50:00,150.64,150.655,150.53,150.61,532100000.0
2009-09-14 18:55:00,150.61,150.655,150.515,150.655,466400000.0
2009-09-14 19:00:00,150.66,150.685,150.62,150.655,454300000.0
2009-09-14 19:05:00,150.66,150.675,150.585,150.67,334800000.0
2009-09-14 19:10:00,150.67,150.695,150.59,150.635,375100000.0
2009-09-14 19:15:00,150.625,150.625,150.565,150.585,562600000.0
2009-09-14 19:20:00,150.595,150.605,150.53,150.55,356400000.0
2009-09-14 19:25:00,150.555,150.59,150.53,150.565,330300000.0
2009-09-14 19:30:00,150.565,150.58,150.52,150.55,465800000.0
2009-09-14 19:35:00,150.55,150.67,150.525,150.67,385600000.0
2009-09-14 19:40:00,150.66,150.675,150.59,150.6,445100000.0
2009-09-14 19:45:00,150.595,150.62,150.575,150.585,502400000.0
2009-09-14 19:50:00,150.575,150.705,150.52,150.68,618200000.0
2009-09-14 19:55:00,150.68,150.725,150.605,150.635,481100000.0
2009-09-14 20:00:00,150.635,150.715,150.63,150.67,588200000.0
2009-09-14 20:05:00,150.67,150.72,150.655,150.66,527900000.0
2009-09-14 20:10:00,150.66,150.735,150.66,150.71,549700000.0
2009-09-14 20:15:00,150.71,150.73,150.68,150.695,272000000.0
2009-09-14 20:20:00,150.71,150.775,150.7,150.75,594900000.0
2009-09-14 20:25:00,150.745,150.88,150.73,150.815,772900000.0
2009-09-14 20:30:00,150.815,150.86,150.785,150.815,551700000.0
2009-09-14 20:35:00,150.815,150.855,150.81,150.835,500900000.0
2009-09-14 20:40:00,150.845,150.855,150.81,150.835,403800000.0
2009-09-14 20:45:00,150.835,150.855,150.66,150.68,436800000.0
2009-09-14 20:50:00,150.68,150.73,150.655,150.67,547700000.0
2009-09-14 20:55:00,150.67,150.74,150.65,150.725,530500000.0
2009-09-14 21:00:00,150.725,150.725,150.625,150.645,550100000.0
2009-09-14 21:05:00,150.645,150.66,150.565,150.585,743900000.0
2009-09-14 21:10:00,150.585,150.63,150.51,150.59,570800000.0
2009-09-14 21:15:00,150.59,150.63,150.57,150.61,653500000.0
2009-09-14 21:20:00,150.61,150.68,150.605,150.675,1015000000.0
2009-09-14 21:25:00,150.675,150.685,150.58,150.605,658600000.0
2009-09-14 21:30:00,150.6,150.685,150.6,150.665,724600000.0
2009-09-14 21:35:00,150.665,150.73,150.655,150.685,469800000.0
2009-09-14 21:40:00,150.685,150.785,150.68,150.77,727200000.0
2009-09-14 21:45:00,150.765,150.775,150.695,150.7,749800000.0
2009-09-14 21:50:00,150.71,150.71,150.58,150.585,504000000.0
2009-09-14 21:55:00,150.585,150.655,150.58,150.64,383400000.0
2009-09-14 22:00:00,150.645,150.66,150.595,150.66,259500000.0
2009-09-14 22:05:00,150.66,150.675,150.635,150.635,257500000.0
2009-09-14 22:10:00,150.645,150.725,150.62,150.655,348900000.0
2009-09-14 22:15:00,150.655,150.675,150.6,150.605,144000000.0
2009-09-14 22:20:00,150.61,150.655,150.6,150.655,191000000.0
2009-09-14 22:25:00,150.655,150.695,150.64,150.685,353000000.0
2009-09-14 22:30:00,150.67,150.67,150.61,150.615,150200000.0
2009-09-14 22:35:00,150.615,150.625,150.59,150.615,175400000.0
2009-09-14 22:40:00,150.615,150.65,150.575,150.645,157700000.0
2009-09-14 22:45:00,150.65,150.665,150.61,150.635,166000000.0
2009-09-14 22:50:00,150.635,150.725,150.61,150.66,182100000.0
2009-09-14 22:55:00,150.66,150.79,150.65,150.79,203100000.0
2009-09-14 23:00:00,150.77,150.775,150.645,150.705,158600000.0
2009-09-14 23:05:00,150.715,150.75,150.645,150.675,118900000.0
2009-09-14 23:10:00,150.685,150.715,150.65,150.68,68800000.0
2009-09-14 23:15:00,150.68,150.695,150.625,150.65,45600000.0
2009-09-14 23:20:00,150.645,150.66,150.615,150.615,65700000.0
2009-09-14 23:25:00,150.64,150.675,150.605,150.66,122400000.0
2009-09-14 23:30:00,150.66,150.66,150.59,150.63,99800000.0
2009-09-14 23:35:00,150.63,150.705,150.615,150.66,179600000.0
2009-09-14 23:40:00,150.665,150.7,150.65,150.68,97800000.0
2009-09-14 23:45:00,150.675,150.68,150.655,150.655,111400000.0
2009-09-14 23:50:00,150.655,150.665,150.645,150.645,69600000.0
2009-09-14 23:55:00,150.645,150.695,150.635,150.655,184400000.0
2009-09-15 00:00:00,150.655,150.71,150.64,150.67,543800000.0
2009-09-15 00:05:00,150.67,150.71,150.665,150.71,175300000.0
2009-09-15 00:10:00,150.715,150.725,150.68,150.725,173100000.0
2009-09-15 00:15:00,150.725,150.73,150.625,150.68,370100000.0
2009-09-15 00:20:00,150.68,150.69,150.665,150.675,296200000.0
2009-09-15 00:25:00,150.675,150.71,150.665,150.67,355500000.0
2009-09-15 00:30:00,150.67,150.7,150.58,150.595,393500000.0
2009-09-15 00:35:00,150.595,150.62,150.575,150.62,342400000.0
2009-09-15 00:40:00,150.62,150.65,150.605,150.62,314800000.0
2009-09-15 00:45:00,150.578,150.625,150.568,150.62,107000000.0
2009-09-15 00:50:00,150.615,150.655,150.605,150.64,219600000.0
2009-09-15 00:55:00,150.64,150.66,150.625,150.625,284000000.0
2009-09-15 01:00:00,150.63,150.865,150.605,150.8,687400000.0
2009-09-15 01:05:00,150.8,150.8,150.695,150.71,190460000.0
2009-09-15 01:10:00,150.71,150.77,150.64,150.75,530000000.0
2009-09-15 01:15:00,150.745,150.765,150.72,150.735,302900000.0
2009-09-15 01:20:00,150.745,150.745,150.69,150.73,254900000.0
2009-09-15 01:25:00,150.725,150.79,150.715,150.785,187400000.0
2009-09-15 01:30:00,150.79,150.855,150.78,150.815,287400000.0
2009-09-15 01:35:00,150.815,150.835,150.795,150.805,453600000.0
2009-09-15 01:40:00,150.8,150.95,150.795,150.915,517400000.0
2009-09-15 01:45:00,150.915,150.92,150.89,150.905,364100000.0
2009-09-15 01:50:00,150.905,150.94,150.85,150.89,272000000.0
2009-09-15 01:55:00,150.89,151.005,150.89,150.895,499000000.0
2009-09-15 02:00:00,150.895,151.04,150.8,151.03,546600000.0
2009-09-15 02:05:00,151.03,151.195,151.03,151.165,723600000.0
2009-09-15 02:10:00,151.16,151.175,151.12,151.145,511100000.0
2009-09-15 02:15:00,151.145,151.36,151.14,151.33,566800000.0
2009-09-15 02:20:00,151.325,151.395,151.29,151.29,647000000.0
2009-09-15 02:25:00,151.29,151.3,151.25,151.265,331800000.0
2009-09-15 02:30:00,151.26,151.385,151.25,151.25,422300000.0
2009-09-15 02:35:00,151.265,151.305,151.195,151.24,687700000.0
2009-09-15 02:40:00,151.24,151.275,151.195,151.245,668000000.0
2009-09-15 02:45:00,151.245,151.335,151.22,151.33,370000000.0
2009-09-15 02:50:00,151.33,151.37,151.26,151.29,540600000.0
2009-09-15 02:55:00,151.295,151.33,151.175,151.175,561800000.0
2009-09-15 03:00:00,151.175,151.28,151.175,151.255,732600000.0
2009-09-15 03:05:00,151.255,151.255,151.095,151.095,650900000.0
2009-09-15 03:10:00,151.1,151.15,151.065,151.105,540200000.0
2009-09-15 03:15:00,151.105,151.165,151.06,151.14,668300000.0
2009-09-15 03:20:00,151.14,151.15,151.08,151.125,882800000.0
2009-09-15 03:25:00,151.125,151.185,151.125,151.13,507000000.0
2009-09-15 03:30:00,151.12,151.155,151.03,151.06,673800000.0
2009-09-15 03:35:00,151.055,151.11,150.985,151.02,644000000.0
2009-09-15 03:40:00,151.02,151.27,150.99,151.21,995400000.0
2009-09-15 03:45:00,151.2,151.315,151.185,151.315,653400000.0
2009-09-15 03:50:00,151.315,151.33,151.23,151.3,787000000.0
2009-09-15 03:55:00,151.295,151.31,151.205,151.29,777500000.0
2009-09-15 04:00:00,151.275,151.3,151.225,151.28,791200000.0
2009-09-15 04:05:00,151.28,151.325,151.225,151.24,484300000.0
2009-09-15 04:10:00,151.24,151.275,151.225,151.245,553300000.0
2009-09-15 04:15:00,151.24,151.295,151.22,151.295,319800000.0
2009-09-15 04:20:00,151.295,151.325,151.225,151.255,350400000.0
2009-09-15 04:25:00,151.255,151.445,151.255,151.35,612300000.0
2009-09-15 04:30:00,151.345,151.405,151.315,151.405,574100000.0
2009-09-15 04:35:00,151.395,151.485,151.355,151.415,937500000.0
2009-09-15 04:40:00,151.415,151.42,151.36,151.365,1106800000.0
2009-09-15 04:45:00,151.365,151.38,151.3,151.325,1044200000.0
2009-09-15 04:50:00,151.32,151.385,151.31,151.33,951900000.0
2009-09-15 04:55:00,151.33,151.35,151.265,151.31,770500000.0
2009-09-15 05:00:00,151.32,151.385,151.29,151.31,728600000.0
2009-09-15 05:05:00,151.31,151.355,151.295,151.345,398600000.0
2009-09-15 05:10:00,151.345,151.365,151.32,151.33,317300000.0
2009-09-15 05:15:00,151.33,151.375,151.33,151.355,242400000.0
2009-09-15 05:20:00,151.355,151.41,151.35,151.365,341200000.0
2009-09-15 05:25:00,151.365,151.45,151.365,151.44,456000000.0
2009-09-15 05:30:00,151.44,151.44,151.385,151.42,347000000.0
2009-09-15 05:35:00,151.42,151.42,151.315,151.34,618400000.0
2009-09-15 05:40:00,151.34,151.385,151.335,151.36,318000000.0
2009-09-15 05:45:00,151.36,151.365,151.34,151.345,192900000.0
2009-09-15 05:50:00,151.345,151.35,151.32,151.34,243400000.0
2009-09-15 05:55:00,151.325,151.335,151.29,151.305,471400000.0
2009-09-15 06:00:00,151.305,151.36,151.305,151.34,449800000.0
2009-09-15 06:05:00,151.35,151.445,151.335,151.44,725700000.0
2009-09-15 06:10:00,151.44,151.47,151.365,151.375,380300000.0
2009-09-15 06:15:00,151.37,151.405,151.36,151.38,426700000.0
2009-09-15 06:20:00,151.38,151.44,151.365,151.44,476100000.0
2009-09-15 06:25:00,151.44,151.44,151.39,151.405,391300000.0
2009-09-15 06:30:00,151.4,151.405,151.355,151.355,485700000.0
2009-09-15 06:35:00,151.375,151.38,151.325,151.38,433800000.0
2009-09-15 06:40:00,151.38,151.42,151.375,151.415,630800000.0
2009-09-15 06:45:00,151.405,151.41,151.345,151.355,696200000.0
2009-09-15 06:50:00,151.355,151.405,151.345,151.4,561400000.0
2009-09-15 06:55:00,151.405,151.42,151.355,151.355,602100000.0
2009-09-15 07:00:00,151.355,151.37,151.34,151.34,357400000.0
2009-09-15 07:05:00,151.34,151.345,151.27,151.275,658700000.0
2009-09-15 07:10:00,151.275,151.31,151.27,151.275,488000000.0
2009-09-15 07:15:00,151.28,151.35,151.27,151.335,215300000.0
2009-09-15 07:20:00,151.33,151.36,151.32,151.36,238500000.0
2009-09-15 07:25:00,151.36,151.375,151.355,151.365,188500000.0
2009-09-15 07:30:00,151.365,151.38,151.345,151.365,457200000.0
2009-09-15 07:35:00,151.365,151.45,151.365,151.435,418400000.0
2009-09-15 07:40:00,151.435,151.625,151.435,151.6,754800000.0
2009-09-15 07:45:00,151.6,151.635,151.57,151.57,309800000.0
2009-09-15 07:50:00,151.57,151.66,151.56,151.57,595700000.0
2009-09-15 07:55:00,151.57,151.615,151.565,151.605,467600000.0
2009-09-15 08:00:00,151.605,151.695,151.58,151.67,711900000.0
2009-09-15 08:05:00,151.67,151.715,151.605,151.65,505400000.0
2009-09-15 08:10:00,151.645,151.76,151.61,151.62,496900000.0
2009-09-15 08:15:00,151.61,151.65,151.485,151.5,404620000.0
2009-09-15 08:20:00,151.51,151.51,151.47,151.475,324600000.0
2009-09-15 08:25:00,151.475,151.53,151.46,151.51,468500000.0
2009-09-15 08:30:00,151.51,151.55,151.475,151.545,695700000.0
2009-09-15 08:35:00,151.54,151.605,151.495,151.52,1068700000.0
2009-09-15 08:40:00,151.52,151.605,151.49,151.58,607300000.0
2009-09-15 08:45:00,151.585,151.595,151.485,151.51,668200000.0
2009-09-15 08:50:00,151.51,151.585,151.455,151.51,732500000.0
2009-09-15 08:55:00,151.515,151.525,151.405,151.49,566900000.0
2009-09-15 09:00:00,151.485,151.505,151.395,151.405,755000000.0
2009-09-15 09:05:00,151.415,151.425,151.295,151.375,530800000.0
2009-09-15 09:10:00,151.375,151.445,151.35,151.395,420400000.0
2009-09-15 09:15:00,151.395,151.415,151.33,151.37,627600000.0
2009-09-15 09:20:00,151.37,151.435,151.325,151.435,946800000.0
2009-09-15 09:25:00,151.44,151.57,151.415,151.54,866000000.0
2009-09-15 09:30:00,151.54,151.65,151.46,151.475,1060300000.0
2009-09-15 09:35:00,151.475,151.525,151.36,151.36,694200000.0
2009-09-15 09:40:00,151.36,151.42,151.265,151.27,1003600000.0
2009-09-15 09:45:00,151.275,151.295,151.185,151.21,1355300000.0
2009-09-15 09:50:00,151.205,151.26,151.175,151.2,829700000.0
2009-09-15 09:55:00,151.2,151.315,151.2,151.24,793000000.0
2009-09-15 10:00:00,151.24,151.34,151.16,151.305,736000000.0
2009-09-15 10:05:00,151.305,151.45,151.255,151.425,886300000.0
2009-09-15 10:10:00,151.44,151.47,151.285,151.315,760500000.0
2009-09-15 10:15:00,151.315,151.385,151.265,151.345,782900000.0
2009-09-15 10:20:00,151.345,151.395,151.325,151.375,451300000.0
2009-09-15 10:25:00,151.375,151.46,151.365,151.41,896300000.0
2009-09-15 10:30:00,151.42,151.725,151.36,151.42,1242900000.0
2009-09-15 10:35:00,151.42,151.515,151.41,151.44,707600000.0
2009-09-15 10:40:00,151.44,151.54,151.39,151.475,653400000.0
2009-09-15 10:45:00,151.475,151.52,151.36,151.365,746200000.0
2009-09-15 10:50:00,151.37,151.435,151.3,151.39,824100000.0
2009-09-15 10:55:00,151.39,151.42,151.32,151.37,749500000.0
2009-09-15 11:00:00,151.385,151.405,151.175,151.24,1138600000.0
2009-09-15 11:05:00,151.24,151.33,151.21,151.33,811700000.0
2009-09-15 11:10:00,151.33,151.35,151.265,151.31,671600000.0
2009-09-15 11:15:00,151.31,151.355,151.265,151.29,508300000.0
2009-09-15 11:20:00,151.295,151.31,150.76,150.935,875000000.0
2009-09-15 11:25:00,150.935,150.935,150.555,150.575,1016800000.0
2009-09-15 11:30:00,150.575,150.605,150.335,150.48,1077500000.0
2009-09-15 11:35:00,150.49,150.58,150.355,150.42,1018700000.0
2009-09-15 11:40:00,150.42,150.485,150.42,150.445,516400000.0
2009-09-15 11:45:00,150.44,150.62,150.295,150.3,701300000.0
2009-09-15 11:50:00,150.3,150.48,150.28,150.45,617700000.0
2009-09-15 11:55:00,150.45,150.505,150.345,150.41,1139200000.0
2009-09-15 12:00:00,150.41,150.51,150.385,150.475,682800000.0
2009-09-15 12:05:00,150.475,150.505,150.42,150.44,581000000.0
2009-09-15 12:10:00,150.44,150.44,150.365,150.38,664000000.0
2009-09-15 12:15:00,150.385,150.42,150.3,150.345,1004200000.0
2009-09-15 12:20:00,150.355,150.36,150.165,150.225,1193700000.0
2009-09-15 12:25:00,150.225,150.325,150.225,150.265,832500000.0
2009-09-15 12:30:00,150.265,150.365,150.255,150.35,818600000.0
2009-09-15 12:35:00,150.35,150.385,150.305,150.32,1001200000.0
2009-09-15 12:40:00,150.32,150.35,150.275,150.335,575400000.0
2009-09-15 12:45:00,150.335,150.345,150.295,150.34,287100000.0
2009-09-15 12:50:00,150.34,150.355,150.305,150.34,485200000.0
2009-09-15 12:55:00,150.34,150.37,150.295,150.325,676900000.0
2009-09-15 13:00:00,150.325,150.33,150.26,150.315,543500000.0
2009-09-15 13:05:00,150.315,150.395,150.27,150.29,727400000.0
2009-09-15 13:10:00,150.29,150.33,150.245,150.265,672800000.0
2009-09-15 13:15:00,150.265,150.275,150.21,150.22,688800000.0
2009-09-15 13:20:00,150.22,150.22,150.105,150.13,486100000.0
2009-09-15 13:25:00,150.13,150.215,150.125,150.155,508300000.0
2009-09-15 13:30:00,150.15,150.21,150.12,150.195,581800000.0
2009-09-15 13:35:00,150.2,150.23,150.155,150.155,674800000.0
2009-09-15 13:40:00,150.155,150.175,150.065,150.07,564900000.0
2009-09-15 13:45:00,150.07,150.23,150.065,150.18,688700000.0
2009-09-15 13:50:00,150.195,150.255,150.18,150.22,836300000.0
2009-09-15 13:55:00,150.22,150.285,150.195,150.285,668100000.0
2009-09-15 14:00:00,150.29,150.29,150.21,150.25,1494000000.0
2009-09-15 14:05:00,150.25,150.265,150.175,150.23,999800000.0
2009-09-15 14:10:00,150.23,150.29,150.225,150.235,742300000.0
2009-09-15 14:15:00,150.24,150.255,150.12,150.18,553500000.0
2009-09-15 14:20:00,150.175,150.195,150.08,150.09,643700000.0
2009-09-15 14:25:00,150.09,150.255,150.08,150.115,957400000.0
2009-09-15 14:30:00,150.11,150.65,150.105,150.49,1127300000.0
2009-09-15 14:35:00,150.49,150.53,150.34,150.34,890100000.0
2009-09-15 14:40:00,150.34,150.49,150.335,150.45,786400000.0
2009-09-15 14:45:00,150.455,150.525,150.405,150.48,652800000.0
2009-09-15 14:50:00,150.495,150.65,150.46,150.545,947400000.0
2009-09-15 14:55:00,150.53,150.59,150.45,150.51,942600000.0
2009-09-15 15:00:00,150.51,150.615,150.485,150.545,660600000.0
2009-09-15 15:05:00,150.555,150.615,150.425,150.49,674400000.0
2009-09-15 15:10:00,150.49,150.535,150.365,150.41,728200000.0
2009-09-15 15:15:00,150.41,150.475,150.36,150.455,775400000.0
2009-09-15 15:20:00,150.455,150.56,150.455,150.505,709700000.0
2009-09-15 15:25:00,150.5,150.555,150.405,150.415,935200000.0
2009-09-15 15:30:00,150.415,150.42,150.315,150.36,1227200000.0
2009-09-15 15:35:00,150.355,150.475,150.305,150.44,1572700000.0
2009-09-15 15:40:00,150.44,150.475,150.32,150.365,1430200000.0
2009-09-15 15:45:00,150.365,150.455,150.28,150.455,1594300000.0
2009-09-15 15:50:00,150.455,150.46,150.33,150.4,990600000.0
2009-09-15 15:55:00,150.385,150.395,150.235,150.24,1174300000.0
2009-09-15 16:00:00,150.24,150.275,150.025,150.09,1567300000.0
2009-09-15 16:05:00,150.09,150.16,150.06,150.14,1788300000.0
2009-09-15 16:10:00,150.14,150.15,149.77,149.775,1373800000.0
2009-09-15 16:15:00,149.78,149.81,149.675,149.735,3524600000.0
2009-09-15 16:20:00,149.74,149.925,149.705,149.855,1977700000.0
2009-09-15 16:25:00,149.85,149.95,149.795,149.935,932900000.0
2009-09-15 16:30:00,149.93,150.045,149.835,149.865,991400000.0
2009-09-15 16:35:00,149.865,149.93,149.835,149.84,982000000.0
2009-09-15 16:40:00,149.84,149.92,149.785,149.89,890300000.0
2009-09-15 16:45:00,149.895,150.025,149.855,149.93,972000000.0
2009-09-15 16:50:00,149.93,149.96,149.895,149.895,763300000.0
2009-09-15 16:55:00,149.91,150.055,149.885,149.935,903900000.0
2009-09-15 17:00:00,149.93,149.96,149.76,149.775,960000000.0
2009-09-15 17:05:00,149.77,149.805,149.73,149.795,853700000.0
2009-09-15 17:10:00,149.81,149.825,149.725,149.77,1122100000.0
2009-09-15 17:15:00,149.77,149.795,149.635,149.695,860400000.0
2009-09-15 17:20:00,149.695,149.735,149.65,149.695,1025000000.0
2009-09-15 17:25:00,149.685,149.75,149.66,149.67,1072800000.0
2009-09-15 17:30:00,149.675,149.735,149.64,149.685,982100000.0
2009-09-15 17:35:00,149.685,149.81,149.685,149.805,1725200000.0
2009-09-15 17:40:00,149.805,149.82,149.75,149.81,603500000.0
2009-09-15 17:45:00,149.815,149.825,149.76,149.78,586600000.0
2009-09-15 17:50:00,149.78,149.865,149.62,149.64,777400000.0
2009-09-15 17:55:00,149.62,149.63,149.46,149.465,1157400000.0
2009-09-15 18:00:00,149.465,149.57,149.46,149.515,1175900000.0
2009-09-15 18:05:00,149.53,149.65,149.525,149.615,949400000.0
2009-09-15 18:10:00,149.62,149.645,149.56,149.595,434800000.0
2009-09-15 18:15:00,149.595,149.605,149.54,149.57,662700000.0
2009-09-15 18:20:00,149.57,149.575,149.505,149.535,719600000.0
2009-09-15 18:25:00,149.54,149.63,149.535,149.62,557500000.0
2009-09-15 18:30:00,149.62,149.635,149.56,149.595,720800000.0
2009-09-15 18:35:00,149.595,149.64,149.575,149.615,962700000.0
2009-09-15 18:40:00,149.615,149.685,149.595,149.675,1807900000.0
2009-09-15 18:45:00,149.67,149.76,149.67,149.76,882700000.0
2009-09-15 18:50:00,149.76,149.855,149.745,149.83,986600000.0
2009-09-15 18:55:00,149.835,149.9,149.59,149.705,948600000.0
2009-09-15 19:00:00,149.705,149.735,149.58,149.62,976800000.0
2009-09-15 19:05:00,149.625,149.77,149.62,149.755,853100000.0
2009-09-15 19:10:00,149.765,149.825,149.745,149.815,854700000.0
2009-09-15 19:15:00,149.815,149.865,149.79,149.825,600900000.0
2009-09-15 19:20:00,149.825,149.95,149.81,149.81,788200000.0
2009-09-15 19:25:00,149.81,149.835,149.775,149.8,994300000.0
2009-09-15 19:30:00,149.8,149.89,149.77,149.865,911600000.0
2009-09-15 19:35:00,149.865,149.91,149.78,149.91,815000000.0
2009-09-15 19:40:00,149.91,149.995,149.86,149.885,1368800000.0
2009-09-15 19:45:00,149.89,150.02,149.885,150.02,1253700000.0
2009-09-15 19:50:00,150.02,150.08,149.985,150.05,487000000.0
2009-09-15 19:55:00,150.05,150.17,150.05,150.11,1120100000.0
2009-09-15 20:00:00,150.12,150.14,149.97,149.97,654800000.0
2009-09-15 20:05:00,149.97,150.12,149.94,150.025,994300000.0
2009-09-15 20:10:00,150.025,150.105,150.025,150.1,916000000.0
2009-09-15 20:15:00,150.085,150.095,150.025,150.06,555900000.0
2009-09-15 20:20:00,150.075,150.095,150.045,150.095,909000000.0
2009-09-15 20:25:00,150.085,150.195,150.08,150.11,454000000.0
2009-09-15 20:30:00,150.115,150.125,150.02,150.02,473500000.0
2009-09-15 20:35:00,150.015,150.05,149.98,150.02,1007000000.0
2009-09-15 20:40:00,150.02,150.065,150.01,150.05,627300000.0
2009-09-15 20:45:00,150.055,150.18,150.045,150.165,746600000.0
2009-09-15 20:50:00,150.165,150.23,150.15,150.225,927400000.0
2009-09-15 20:55:00,150.2,150.28,150.175,150.25,465800000.0
2009-09-15 21:00:00,150.25,150.25,150.18,150.195,847100000.0
2009-09-15 21:05:00,150.195,150.2,150.135,150.18,910100000.0
2009-09-15 21:10:00,150.18,150.245,150.175,150.2,274900000.0
2009-09-15 21:15:00,150.195,150.2,150.16,150.19,300100000.0
2009-09-15 21:20:00,150.18,150.215,150.145,150.215,743600000.0
2009-09-15 21:25:00,150.215,150.225,150.18,150.21,565000000.0
2009-09-15 21:30:00,150.21,150.24,150.19,150.2,699700000.0
2009-09-15 21:35:00,150.2,150.235,150.145,150.23,838300000.0
2009-09-15 21:40:00,150.23,150.365,150.23,150.255,601600000.0
2009-09-15 21:45:00,150.26,150.35,150.235,150.24,337900000.0
2009-09-15 21:50:00,150.24,150.285,150.23,150.23,317400000.0
2009-09-15 21:55:00,150.23,150.25,150.215,150.215,311800000.0
2009-09-15 22:00:00,150.22,150.315,150.21,150.25,307600000.0
2009-09-15 22:05:00,150.25,150.27,150.23,150.245,355400000.0
2009-09-15 22:10:00,150.245,150.275,150.245,150.265,242800000.0
2009-09-15 22:15:00,150.265,150.305,150.25,150.255,107200000.0
2009-09-15 22:20:00,150.25,150.265,150.23,150.265,366600000.0
2009-09-15 22:25:00,150.26,150.3,150.26,150.285,190600000.0
2009-09-15 22:30:00,150.305,150.34,150.27,150.28,225000000.0
2009-09-15 22:35:00,150.28,150.28,150.19,150.19,272800000.0
2009-09-15 22:40:00,150.19,150.205,150.19,150.195,217600000.0
2009-09-15 22:45:00,150.195,150.215,150.13,150.205,124100000.0
2009-09-15 22:50:00,150.205,150.23,150.205,150.225,183300000.0
2009-09-15 22:55:00,150.23,150.23,150.04,150.085,355300000.0
2009-09-15 23:00:00,150.075,150.155,150.05,150.095,106900000.0
2009-09-15 23:05:00,150.105,150.125,150.085,150.105,110900000.0
2009-09-15 23:10:00,150.105,150.165,150.095,150.14,76100000.0
2009-09-15 23:15:00,150.14,150.2,150.06,150.125,215600000.0
2009-09-15 23:20:00,150.09,150.14,150.085,150.09,201600000.0
2009-09-15 23:25:00,150.09,150.155,150.09,150.125,221800000.0
2009-09-15 23:30:00,150.125,150.185,150.125,150.15,352800000.0
2009-09-15 23:35:00,150.145,150.175,150.06,150.11,182080000.0
2009-09-15 23:40:00,150.11,150.13,150.07,150.07,86500000.0
2009-09-15 23:45:00,150.075,150.085,150.035,150.06,182000000.0
2009-09-15 23:50:00,150.06,150.115,150.01,150.02,294600000.0
2009-09-15 23:55:00,150.01,150.09,150.005,150.04,282300000.0
2009-09-16 00:00:00,150.04,150.04,150.015,150.025,505500000.0
2009-09-16 00:05:00,150.035,150.055,149.965,150.005,402100000.0
2009-09-16 00:10:00,150.015,150.035,149.985,150.03,333800000.0
2009-09-16 00:15:00,150.03,150.11,149.995,150.095,502100000.0
2009-09-16 00:20:00,150.095,150.11,150.075,150.11,370600000.0
2009-09-16 00:25:00,150.1,150.13,150.055,150.08,506000000.0
2009-09-16 00:30:00,150.085,150.09,150.045,150.075,120200000.0
2009-09-16 00:35:00,150.08,150.11,150.05,150.075,178600000.0
2009-09-16 00:40:00,150.075,150.075,150.055,150.055,128300000.0
2009-09-16 00:45:00,150.04,150.1,150.025,150.025,164800000.0
2009-09-16 00:50:00,150.025,150.03,149.99,150.02,293000000.0
2009-09-16 00:55:00,150.025,150.045,150.02,150.025,106900000.0
2009-09-16 01:00:00,150.02,150.03,149.92,149.93,257200000.0
2009-09-16 01:05:00,149.935,149.94,149.89,149.92,363400000.0
2009-09-16 01:10:00,149.92,149.92,149.815,149.865,439700000.0
2009-09-16 01:15:00,149.865,149.98,149.84,149.945,576400000.0
2009-09-16 01:20:00,149.945,149.955,149.915,149.925,262700000.0
2009-09-16 01:25:00,149.93,150.05,149.925,149.985,340900000.0
2009-09-16 01:30:00,149.985,149.985,149.91,149.95,176500000.0
2009-09-16 01:35:00,149.95,149.95,149.91,149.93,290500000.0
2009-09-16 01:40:00,149.935,149.965,149.915,149.95,240400000.0
2009-09-16 01:45:00,149.95,149.96,149.895,149.93,366600000.0
2009-09-16 01:50:00,149.93,149.985,149.865,149.91,512200000.0
2009-09-16 01:55:00,149.905,149.96,149.87,149.89,380900000.0
2009-09-16 02:00:00,149.895,149.965,149.835,149.87,662200000.0
2009-09-16 02:05:00,149.875,149.895,149.83,149.84,635700000.0
2009-09-16 02:10:00,149.845,149.88,149.79,149.8,706000000.0
2009-09-16 02:15:00,149.805,149.91,149.805,149.85,496500000.0
2009-09-16 02:20:00,149.855,149.935,149.84,149.92,804800000.0
2009-09-16 02:25:00,149.92,150.0,149.89,149.97,351100000.0
2009-09-16 02:30:00,149.965,149.985,149.935,149.955,137600000.0
2009-09-16 02:35:00,149.965,149.965,149.895,149.925,338500000.0
2009-09-16 02:40:00,149.925,149.945,149.91,149.915,324600000.0
2009-09-16 02:45:00,149.915,150.02,149.915,150.0,334900000.0
2009-09-16 02:50:00,150.0,150.01,149.89,149.895,304100000.0
2009-09-16 02:55:00,149.925,149.96,149.87,149.94,640100000.0
2009-09-16 03:00:00,149.95,149.95,149.895,149.92,317100000.0
2009-09-16 03:05:00,149.92,149.985,149.91,149.95,527400000.0
2009-09-16 03:10:00,149.955,150.02,149.935,149.935,449400000.0
2009-09-16 03:15:00,149.94,150.01,149.91,149.975,578700000.0
2009-09-16 03:20:00,149.975,150.07,149.975,150.06,427000000.0
2009-09-16 03:25:00,150.06,150.09,150.02,150.04,640000000.0
2009-09-16 03:30:00,150.04,150.105,150.01,150.075,557700000.0
2009-09-16 03:35:00,150.07,150.09,150.03,150.03,280000000.0
2009-09-16 03:40:00,150.03,150.03,149.92,149.98,404500000.0
2009-09-16 03:45:00,149.98,149.995,149.9,149.935,208200000.0
2009-09-16 03:50:00,149.94,150.01,149.94,150.005,284700000.0
2009-09-16 03:55:00,150.005,150.015,149.955,149.99,743000000.0
2009-09-16 04:00:00,149.99,150.03,149.96,149.995,470000000.0
2009-09-16 04:05:00,149.995,150.015,149.98,149.98,400800000.0
2009-09-16 04:10:00,149.985,149.995,149.93,149.965,519000000.0
2009-09-16 04:15:00,149.965,149.965,149.84,149.905,448800000.0
2009-09-16 04:20:00,149.9,149.92,149.87,149.89,412300000.0
2009-09-16 04:25:00,149.89,149.89,149.87,149.875,375900000.0
2009-09-16 04:30:00,149.875,149.915,149.875,149.9,660600000.0
2009-09-16 04:35:00,149.89,149.89,149.79,149.79,612500000.0
2009-09-16 04:40:00,149.79,149.895,149.735,149.79,566200000.0
2009-09-16 04:45:00,149.795,149.91,149.795,149.9,413400000.0
2009-09-16 04:50:00,149.905,149.905,149.805,149.825,501200000.0
2009-09-16 04:55:00,149.82,149.885,149.805,149.87,285000000.0
2009-09-16 05:00:00,149.86,149.885,149.84,149.87,438300000.0
2009-09-16 05:05:00,149.87,149.9,149.855,149.86,211100000.0
2009-09-16 05:10:00,149.865,149.88,149.76,149.76,724900000.0
2009-09-16 05:15:00,149.765,149.79,149.69,149.715,626200000.0
2009-09-16 05:20:00,149.715,149.815,149.715,149.785,530900000.0
2009-09-16 05:25:00,149.785,149.905,149.785,149.825,640600000.0
2009-09-16 05:30:00,149.835,149.87,149.81,149.87,414000000.0
2009-09-16 05:35:00,149.86,149.9,149.845,149.89,408300000.0
2009-09-16 05:40:00,149.89,149.965,149.87,149.965,364300000.0
2009-09-16 05:45:00,149.965,149.985,149.93,149.945,492600000.0
2009-09-16 05:50:00,149.95,149.98,149.92,149.92,442100000.0
2009-09-16 05:55:00,149.92,149.945,149.905,149.925,480700000.0
2009-09-16 06:00:00,149.925,149.935,149.835,149.85,624700000.0
2009-09-16 06:05:00,149.85,149.86,149.805,149.845,286500000.0
2009-09-16 06:10:00,149.85,149.895,149.825,149.88,218600000.0
2009-09-16 06:15:00,149.885,149.975,149.85,149.965,729600000.0
2009-09-16 06:20:00,149.965,150.005,149.945,149.98,496700000.0
2009-09-16 06:25:00,149.98,149.995,149.945,149.985,385500000.0
2009-09-16 06:30:00,149.985,150.0,149.95,149.96,368200000.0
2009-09-16 06:35:00,149.955,150.005,149.94,149.96,584600000.0
2009-09-16 06:40:00,149.96,150.065,149.96,149.965,524600000.0
2009-09-16 06:45:00,149.965,150.03,149.89,150.03,658000000.0
2009-09-16 06:50:00,150.03,150.05,149.97,149.975,530800000.0
2009-09-16 06:55:00,149.98,150.01,149.905,149.905,258000000.0
2009-09-16 07:00:00,149.905,149.955,149.895,149.93,748800000.0
2009-09-16 07:05:00,149.93,149.93,149.78,149.795,1060700000.0
2009-09-16 07:10:00,149.795,149.85,149.795,149.85,514100000.0
2009-09-16 07:15:00,149.855,149.865,149.815,149.83,265000000.0
2009-09-16 07:20:00,149.83,149.855,149.78,149.845,410000000.0
2009-09-16 07:25:00,149.83,149.89,149.77,149.775,468800000.0
2009-09-16 07:30:00,149.775,149.8,149.695,149.7,688200000.0
2009-09-16 07:35:00,149.715,149.755,149.69,149.715,663300000.0
2009-09-16 07:40:00,149.71,149.71,149.495,149.615,897000000.0
2009-09-16 07:45:00,149.615,149.665,149.555,149.615,673800000.0
2009-09-16 07:50:00,149.61,149.62,149.525,149.53,680300000.0
2009-09-16 07:55:00,149.535,149.57,149.5,149.565,822100000.0
2009-09-16 08:00:00,149.58,149.605,149.36,149.36,924700000.0
2009-09-16 08:05:00,149.355,149.445,149.19,149.23,1312300000.0
2009-09-16 08:10:00,149.225,149.28,149.06,149.14,1349600000.0
2009-09-16 08:15:00,149.14,149.335,149.11,149.14,850400000.0
2009-09-16 08:20:00,149.145,149.255,149.08,149.25,1167200000.0
2009-09-16 08:25:00,149.25,149.31,149.17,149.22,913000000.0
2009-09-16 08:30:00,149.22,149.23,149.085,149.17,915800000.0
2009-09-16 08:35:00,149.17,149.18,149.08,149.135,805600000.0
2009-09-16 08:40:00,149.145,149.315,149.125,149.28,921400000.0
2009-09-16 08:45:00,149.28,149.37,149.21,149.225,792300000.0
2009-09-16 08:50:00,149.22,149.235,148.995,149.055,836700000.0
2009-09-16 08:55:00,149.07,149.21,149.07,149.145,755100000.0
2009-09-16 09:00:00,149.13,149.375,149.115,149.28,946100000.0
2009-09-16 09:05:00,149.28,149.29,149.175,149.21,885100000.0
2009-09-16 09:10:00,149.225,149.31,149.2,149.265,795000000.0
2009-09-16 09:15:00,149.27,149.33,149.125,149.17,1136900000.0
2009-09-16 09:20:00,149.155,149.255,149.0,149.01,1172600000.0
2009-09-16 09:25:00,149.015,149.135,148.97,149.11,1195700000.0
2009-09-16 09:30:00,149.105,149.155,148.835,148.835,1339800000.0
2009-09-16 09:35:00,148.835,148.905,148.77,148.775,1067500000.0
2009-09-16 09:40:00,148.775,148.81,148.69,148.785,1212500000.0
2009-09-16 09:45:00,148.785,148.8,148.655,148.695,978600000.0
2009-09-16 09:50:00,148.7,148.815,148.62,148.78,1163300000.0
2009-09-16 09:55:00,148.77,148.8,148.64,148.745,1330300000.0
2009-09-16 10:00:00,148.745,148.975,148.68,148.965,903000000.0
2009-09-16 10:05:00,148.96,149.0,148.87,148.905,763900000.0
2009-09-16 10:10:00,148.92,148.92,148.75,148.795,779800000.0
2009-09-16 10:15:00,148.795,148.91,148.78,148.89,718500000.0
2009-09-16 10:20:00,148.895,148.985,148.87,148.98,817400000.0
2009-09-16 10:25:00,148.98,148.995,148.77,148.855,925900000.0
2009-09-16 10:30:00,148.85,149.215,148.85,148.935,1168900000.0
2009-09-16 10:35:00,148.935,149.005,148.765,148.765,955900000.0
2009-09-16 10:40:00,148.775,148.925,148.76,148.91,653000000.0
2009-09-16 10:45:00,148.915,148.915,148.765,148.81,867400000.0
2009-09-16 10:50:00,148.81,148.81,148.73,148.77,847800000.0
2009-09-16 10:55:00,148.77,148.845,148.645,148.685,1054000000.0
2009-09-16 11:00:00,148.685,148.905,148.62,148.805,1201300000.0
2009-09-16 11:05:00,148.81,148.915,148.775,148.79,1281700000.0
2009-09-16 11:10:00,148.805,148.91,148.785,148.83,1604900000.0
2009-09-16 11:15:00,148.83,148.84,148.73,148.795,1210400000.0
2009-09-16 11:20:00,148.795,148.88,148.745,148.87,829100000.0
2009-09-16 11:25:00,148.865,149.0,148.855,148.925,998300000.0
2009-09-16 11:30:00,148.925,149.05,148.905,149.045,753000000.0
2009-09-16 11:35:00,149.045,149.155,149.03,149.09,959100000.0
2009-09-16 11:40:00,149.095,149.165,149.09,149.12,753500000.0
2009-09-16 11:45:00,149.12,149.155,149.075,149.125,755100000.0
2009-09-16 11:50:00,149.125,149.125,148.95,149.03,722700000.0
2009-09-16 11:55:00,149.025,149.095,148.96,149.025,593000000.0
2009-09-16 12:00:00,149.025,149.025,148.925,148.95,613400000.0
2009-09-16 12:05:00,148.95,149.025,148.95,148.98,689200000.0
2009-09-16 12:10:00,148.98,149.02,148.905,148.94,645300000.0
2009-09-16 12:15:00,148.945,149.045,148.915,148.925,963500000.0
2009-09-16 12:20:00,148.925,149.005,148.905,148.94,807200000.0
2009-09-16 12:25:00,148.93,148.94,148.89,148.93,684800000.0
2009-09-16 12:30:00,148.93,148.97,148.865,148.96,787500000.0
2009-09-16 12:35:00,148.97,149.015,148.95,149.01,757900000.0
2009-09-16 12:40:00,149.01,149.13,149.01,149.125,511200000.0
2009-09-16 12:45:00,149.12,149.165,149.11,149.13,475800000.0
2009-09-16 12:50:00,149.13,149.165,149.045,149.145,808500000.0
2009-09-16 12:55:00,149.145,149.295,149.095,149.27,1889900000.0
2009-09-16 13:00:00,149.265,149.285,149.15,149.2,1571000000.0
2009-09-16 13:05:00,149.2,149.35,149.175,149.29,1668700000.0
2009-09-16 13:10:00,149.29,149.33,149.23,149.265,1201400000.0
2009-09-16 13:15:00,149.265,149.315,149.25,149.275,727200000.0
2009-09-16 13:20:00,149.285,149.29,149.185,149.195,467700000.0
2009-09-16 13:25:00,149.205,149.23,149.155,149.165,775200000.0
2009-09-16 13:30:00,149.165,149.305,149.165,149.205,604800000.0
2009-09-16 13:35:00,149.21,149.235,149.18,149.195,407400000.0
2009-09-16 13:40:00,149.195,149.25,149.185,149.24,625500000.0
2009-09-16 13:45:00,149.24,149.29,149.17,149.245,748000000.0
2009-09-16 13:50:00,149.245,149.255,149.155,149.19,730800000.0
2009-09-16 13:55:00,149.195,149.24,149.17,149.205,588400000.0
2009-09-16 14:00:00,149.21,149.23,149.13,149.14,679700000.0
2009-09-16 14:05:00,149.14,149.22,149.13,149.17,837500001.0
2009-09-16 14:10:00,149.175,149.19,148.945,149.015,854600000.0
2009-09-16 14:15:00,149.02,149.05,148.825,148.9,850800000.0
2009-09-16 14:20:00,148.9,148.97,148.88,148.94,938200000.0
2009-09-16 14:25:00,148.94,148.965,148.84,148.85,1104400000.0
2009-09-16 14:30:00,148.84,149.125,148.84,149.035,1889100000.0
2009-09-16 14:35:00,149.04,149.105,148.91,149.005,811200000.0
2009-09-16 14:40:00,149.005,149.075,148.965,149.07,893600000.0
2009-09-16 14:45:00,149.08,149.125,148.99,149.07,949000000.0
2009-09-16 14:50:00,149.065,149.09,148.95,148.99,1432600000.0
2009-09-16 14:55:00,148.995,149.045,148.955,149.035,724900000.0
2009-09-16 15:00:00,149.035,149.035,148.74,148.825,1139700000.0
2009-09-16 15:05:00,148.825,148.935,148.825,148.845,1095300000.0
2009-09-16 15:10:00,148.86,148.955,148.85,148.945,1007400000.0
2009-09-16 15:15:00,148.945,149.11,148.9,148.965,1150900000.0
2009-09-16 15:20:00,148.965,149.005,148.805,148.97,1087500000.0
2009-09-16 15:25:00,148.97,148.975,148.82,148.86,862900000.0
2009-09-16 15:30:00,148.86,149.125,148.835,149.07,1029100000.0
2009-09-16 15:35:00,149.07,149.24,149.06,149.18,1244300000.0
2009-09-16 15:40:00,149.18,149.22,149.04,149.205,1229700000.0
2009-09-16 15:45:00,149.2,149.215,149.04,149.135,1161100000.0
2009-09-16 15:50:00,149.125,149.19,148.99,149.0,1084700000.0
2009-09-16 15:55:00,148.995,149.16,148.985,149.14,813100000.0
2009-09-16 16:00:00,149.145,149.24,149.08,149.145,787900000.0
2009-09-16 16:05:00,149.135,149.305,149.08,149.27,929400000.0
2009-09-16 16:10:00,149.26,149.43,149.235,149.43,1118500000.0
2009-09-16 16:15:00,149.425,149.675,149.37,149.555,1245700000.0
2009-09-16 16:20:00,149.57,149.87,149.475,149.695,1269000000.0
2009-09-16 16:25:00,149.7,150.02,149.695,149.89,1458900000.0
2009-09-16 16:30:00,149.9,150.14,149.895,149.995,1447300000.0
2009-09-16 16:35:00,150.005,150.145,149.98,150.065,1391900000.0
2009-09-16 16:40:00,150.07,150.4,150.07,150.345,1583100000.0
2009-09-16 16:45:00,150.345,150.58,150.29,150.465,1326200000.0
2009-09-16 16:50:00,150.475,150.51,150.385,150.465,1377900000.0
2009-09-16 16:55:00,150.465,150.54,150.245,150.3,1347300000.0
2009-09-16 17:00:00,150.29,150.295,150.105,150.105,1428400000.0
2009-09-16 17:05:00,150.12,150.18,149.815,149.885,1283800000.0
2009-09-16 17:10:00,149.885,150.065,149.83,150.04,1267300000.0
2009-09-16 17:15:00,150.03,150.24,150.0,150.205,1325100000.0
2009-09-16 17:20:00,150.205,150.22,149.98,150.02,993800000.0
2009-09-16 17:25:00,150.015,150.025,149.88,149.895,759400000.0
2009-09-16 17:30:00,149.895,150.135,149.895,150.095,780900000.0
2009-09-16 17:35:00,150.1,150.135,150.01,150.055,657200000.0
2009-09-16 17:40:00,150.05,150.17,149.99,150.17,653200000.0
2009-09-16 17:45:00,150.175,150.305,150.135,150.29,935900000.0
2009-09-16 17:50:00,150.29,150.31,150.14,150.15,636600000.0
2009-09-16 17:55:00,150.155,150.17,150.02,150.16,808600000.0
2009-09-16 18:00:00,150.16,150.16,150.015,150.025,733100000.0
2009-09-16 18:05:00,150.04,150.095,150.0,150.035,767500000.0
2009-09-16 18:10:00,150.045,150.12,149.99,150.035,740700000.0
2009-09-16 18:15:00,150.045,150.105,150.01,150.065,773100000.0
2009-09-16 18:20:00,150.065,150.115,149.82,149.89,1246900000.0
2009-09-16 18:25:00,149.89,149.95,149.83,149.845,774500000.0
2009-09-16 18:30:00,149.85,149.94,149.83,149.87,812200000.0
2009-09-16 18:35:00,149.87,149.895,149.755,149.805,647200000.0
2009-09-16 18:40:00,149.8,149.835,149.78,149.82,389200000.0
2009-09-16 18:45:00,149.82,149.895,149.7,149.705,579800000.0
2009-09-16 18:50:00,149.705,149.88,149.685,149.805,535800000.0
2009-09-16 18:55:00,149.795,149.825,149.65,149.665,900400000.0
2009-09-16 19:00:00,149.67,149.835,149.655,149.735,558400000.0
2009-09-16 19:05:00,149.735,149.885,149.735,149.84,631600000.0
2009-09-16 19:10:00,149.84,149.88,149.74,149.75,592600000.0
2009-09-16 19:15:00,149.75,149.81,149.725,149.77,511400000.0
2009-09-16 19:20:00,149.77,149.795,149.695,149.71,572900000.0
2009-09-16 19:25:00,149.71,149.85,149.695,149.82,583100000.0
2009-09-16 19:30:00,149.81,149.9,149.805,149.86,588300000.0
2009-09-16 19:35:00,149.87,149.87,149.82,149.83,648900000.0
2009-09-16 19:40:00,149.835,149.955,149.815,149.915,640100000.0
2009-09-16 19:45:00,149.92,149.99,149.875,149.95,453200000.0
2009-09-16 19:50:00,149.95,149.975,149.87,149.935,580300000.0
2009-09-16 19:55:00,149.935,150.005,149.915,149.94,658800000.0
2009-09-16 20:00:00,149.935,150.0,149.865,149.895,648400000.0
2009-09-16 20:05:00,149.9,149.975,149.88,149.92,618000000.0
2009-09-16 20:10:00,149.92,150.005,149.91,149.99,295300000.0
2009-09-16 20:15:00,149.985,150.095,149.98,150.08,730200000.0
2009-09-16 20:20:00,150.08,150.11,150.005,150.005,459700000.0
2009-09-16 20:25:00,150.01,150.03,149.965,150.0,599400000.0
2009-09-16 20:30:00,150.01,150.04,149.96,150.015,833800000.0
2009-09-16 20:35:00,150.015,150.115,149.99,150.09,834000000.0
2009-09-16 20:40:00,150.095,150.145,150.03,150.05,921700000.0
2009-09-16 20:45:00,150.045,150.065,149.96,149.995,552300000.0
2009-09-16 20:50:00,149.995,150.08,149.975,149.985,576500000.0
2009-09-16 20:55:00,149.985,150.015,149.845,149.9,889200000.0
2009-09-16 21:00:00,149.9,149.925,149.835,149.84,501600000.0
2009-09-16 21:05:00,149.85,149.86,149.78,149.79,482000000.0
2009-09-16 21:10:00,149.79,149.895,149.79,149.86,670000000.0
2009-09-16 21:15:00,149.855,149.88,149.825,149.83,451000000.0
2009-09-16 21:20:00,149.825,149.845,149.785,149.82,292600000.0
2009-09-16 21:25:00,149.825,149.865,149.79,149.845,516400000.0
2009-09-16 21:30:00,149.845,149.895,149.84,149.87,482100000.0
2009-09-16 21:35:00,149.87,149.935,149.845,149.92,541200000.0
2009-09-16 21:40:00,149.92,149.945,149.87,149.88,538300000.0
2009-09-16 21:45:00,149.88,149.985,149.865,149.955,474900000.0
2009-09-16 21:50:00,149.955,149.985,149.89,149.9,615800000.0
2009-09-16 21:55:00,149.9,149.905,149.825,149.835,477600000.0
2009-09-16 22:00:00,149.83,149.92,149.81,149.825,261900000.0
2009-09-16 22:05:00,149.825,149.855,149.79,149.795,188200000.0
2009-09-16 22:10:00,149.795,149.95,149.79,149.9,249700000.0
2009-09-16 22:15:00,149.905,149.905,149.85,149.87,109600000.0
2009-09-16 22:20:00,149.875,150.04,149.835,150.035,255000000.0
2009-09-16 22:25:00,150.035,150.04,149.95,150.01,214500000.0
2009-09-16 22:30:00,150.005,150.035,149.96,150.03,155000000.0
2009-09-16 22:35:00,150.025,150.09,150.005,150.005,197300000.0
2009-09-16 22:40:00,150.005,150.04,149.995,150.025,169800000.0
2009-09-16 22:45:00,150.025,150.025,149.925,149.945,253000000.0
2009-09-16 22:50:00,149.945,149.95,149.905,149.92,119600000.0
2009-09-16 22:55:00,149.92,149.935,149.88,149.905,235900000.0
2009-09-16 23:00:00,149.9,149.955,149.88,149.885,72600000.0
2009-09-16 23:05:00,149.89,149.89,149.823,149.87,188700000.0
2009-09-16 23:10:00,149.87,149.9,149.85,149.85,22000000.0
2009-09-16 23:15:00,149.85,149.89,149.84,149.86,101000000.0
2009-09-16 23:20:00,149.85,149.9,149.85,149.9,78400000.0
2009-09-16 23:25:00,149.875,149.92,149.82,149.83,91400000.0
2009-09-16 23:30:00,149.83,149.89,149.825,149.845,74200000.0
2009-09-16 23:35:00,149.845,149.9,149.815,149.86,263400000.0
2009-09-16 23:40:00,149.86,149.895,149.83,149.84,175700000.0
2009-09-16 23:45:00,149.84,149.855,149.81,149.825,115000000.0
2009-09-16 23:50:00,149.825,149.825,149.78,149.805,131800000.0
2009-09-16 23:55:00,149.805,149.815,149.795,149.805,55000000.0
2009-09-17 00:00:00,149.805,149.86,149.75,149.78,173100000.0
2009-09-17 00:05:00,149.795,149.835,149.765,149.785,112900000.0
2009-09-17 00:10:00,149.78,149.78,149.745,149.755,65800000.0
2009-09-17 00:15:00,149.755,149.77,149.755,149.755,46100000.0
2009-09-17 00:20:00,149.755,149.76,149.72,149.755,40600000.0
2009-09-17 00:25:00,149.755,149.775,149.715,149.715,90200000.0
2009-09-17 00:30:00,149.725,149.825,149.715,149.81,157800000.0
2009-09-17 00:35:00,149.815,149.88,149.795,149.805,193700000.0
2009-09-17 00:40:00,149.805,149.82,149.765,149.795,174500000.0
2009-09-17 00:45:00,149.815,149.82,149.755,149.785,204100000.0
2009-09-17 00:50:00,149.785,149.81,149.775,149.785,90800000.0
2009-09-17 00:55:00,149.785,149.795,149.72,149.74,72200000.0
2009-09-17 01:00:00,149.735,149.75,149.665,149.73,231600000.0
2009-09-17 01:05:00,149.73,149.92,149.73,149.87,148600000.0
2009-09-17 01:10:00,149.86,149.935,149.855,149.92,218800000.0
2009-09-17 01:15:00,149.925,149.99,149.92,149.94,221300000.0
2009-09-17 01:20:00,149.945,149.96,149.89,149.95,78100000.0
2009-09-17 01:25:00,149.95,149.995,149.94,149.97,169400000.0
2009-09-17 01:30:00,149.97,149.99,149.94,149.95,57400000.0
2009-09-17 01:35:00,149.95,149.965,149.93,149.965,72400000.0
2009-09-17 01:40:00,149.955,150.025,149.955,150.025,125500000.0
2009-09-17 01:45:00,150.025,150.045,149.93,150.02,298500000.0
2009-09-17 01:50:00,150.02,150.075,150.0,150.005,208700000.0
2009-09-17 01:55:00,150.02,150.025,149.925,149.995,329100000.0
2009-09-17 02:00:00,149.995,150.115,149.96,150.115,514500000.0
2009-09-17 02:05:00,150.12,150.165,150.08,150.12,352200000.0
2009-09-17 02:10:00,150.12,150.36,150.09,150.255,473100000.0
2009-09-17 02:15:00,150.255,150.315,150.215,150.23,498200000.0
2009-09-17 02:20:00,150.235,150.275,150.19,150.235,261800000.0
2009-09-17 02:25:00,150.23,150.245,150.155,150.17,465100000.0
2009-09-17 02:30:00,150.17,150.255,150.17,150.235,259300000.0
2009-09-17 02:35:00,150.235,150.285,150.2,150.265,285700000.0
2009-09-17 02:40:00,150.26,150.27,150.175,150.18,309000000.0
2009-09-17 02:45:00,150.19,150.21,150.17,150.2,217900000.0
2009-09-17 02:50:00,150.2,150.295,150.075,150.135,513500000.0
2009-09-17 02:55:00,150.135,150.195,150.105,150.18,367600000.0
2009-09-17 03:00:00,150.18,150.2,150.135,150.15,301800000.0
2009-09-17 03:05:00,150.15,150.185,150.13,150.175,193600000.0
2009-09-17 03:10:00,150.175,150.185,150.145,150.16,340500000.0
2009-09-17 03:15:00,150.155,150.155,150.045,150.065,349600000.0
2009-09-17 03:20:00,150.075,150.105,149.96,150.01,308700000.0
2009-09-17 03:25:00,150.01,150.05,149.985,150.025,225500000.0
2009-09-17 03:30:00,150.02,150.05,149.965,150.0,300100000.0
2009-09-17 03:35:00,150.0,150.025,149.92,149.94,401400000.0
2009-09-17 03:40:00,149.94,149.985,149.905,149.95,170000000.0
2009-09-17 03:45:00,149.95,150.08,149.945,150.08,262100000.0
2009-09-17 03:50:00,150.075,150.14,150.02,150.06,489500000.0
2009-09-17 03:55:00,150.06,150.075,150.01,150.04,253800000.0
2009-09-17 04:00:00,150.04,150.055,149.965,149.97,343600000.0
2009-09-17 04:05:00,149.975,150.08,149.975,150.08,284000000.0
2009-09-17 04:10:00,150.08,150.13,150.06,150.105,257500000.0
2009-09-17 04:15:00,150.115,150.245,150.11,150.175,508400000.0
2009-09-17 04:20:00,150.18,150.195,150.16,150.19,261500000.0
2009-09-17 04:25:00,150.19,150.265,150.165,150.19,333500000.0
2009-09-17 04:30:00,150.19,150.245,150.185,150.23,249700000.0
2009-09-17 04:35:00,150.22,150.24,150.16,150.17,340600000.0
2009-09-17 04:40:00,150.17,150.17,150.13,150.13,184300000.0
2009-09-17 04:45:00,150.115,150.185,150.11,150.18,273500000.0
2009-09-17 04:50:00,150.185,150.255,150.175,150.195,231100000.0
2009-09-17 04:55:00,150.2,150.21,150.075,150.085,280600000.0
2009-09-17 05:00:00,150.085,150.19,150.08,150.17,229300000.0
2009-09-17 05:05:00,150.175,150.22,150.135,150.185,274000000.0
2009-09-17 05:10:00,150.19,150.265,150.18,150.255,164400000.0
2009-09-17 05:15:00,150.255,150.265,150.135,150.14,276400000.0
2009-09-17 05:20:00,150.14,150.15,150.085,150.13,291100000.0
2009-09-17 05:25:00,150.13,150.185,150.11,150.14,401100000.0
2009-09-17 05:30:00,150.14,150.155,150.105,150.11,348000000.0
2009-09-17 05:35:00,150.115,150.18,150.11,150.16,619300000.0
2009-09-17 05:40:00,150.155,150.21,150.12,150.185,468800000.0
2009-09-17 05:45:00,150.185,150.195,150.135,150.14,376000000.0
2009-09-17 05:50:00,150.15,150.16,150.13,150.14,139900000.0
2009-09-17 05:55:00,150.14,150.16,150.115,150.12,198400000.0
2009-09-17 06:00:00,150.12,150.16,150.12,150.14,176900000.0
2009-09-17 06:05:00,150.14,150.15,150.065,150.12,466300000.0
2009-09-17 06:10:00,150.115,150.125,150.035,150.08,368800000.0
2009-09-17 06:15:00,150.085,150.185,150.04,150.185,460700000.0
2009-09-17 06:20:00,150.18,150.18,150.145,150.165,189200000.0
2009-09-17 06:25:00,150.165,150.225,150.165,150.175,223700000.0
2009-09-17 06:30:00,150.175,150.29,150.15,150.165,378400000.0
2009-09-17 06:35:00,150.165,150.225,150.165,150.185,497300000.0
2009-09-17 06:40:00,150.185,150.35,150.185,150.34,414700000.0
2009-09-17 06:45:00,150.33,150.34,150.27,150.28,391600000.0
2009-09-17 06:50:00,150.29,150.325,150.26,150.305,338500000.0
2009-09-17 06:55:00,150.305,150.305,150.25,150.25,144000000.0
2009-09-17 07:00:00,150.25,150.36,150.25,150.295,311100000.0
2009-09-17 07:05:00,150.295,150.37,150.29,150.325,443000000.0
2009-09-17 07:10:00,150.315,150.405,150.31,150.38,288800000.0
2009-09-17 07:15:00,150.375,150.385,150.325,150.33,162600000.0
2009-09-17 07:20:00,150.33,150.39,150.315,150.35,347900000.0
2009-09-17 07:25:00,150.35,150.41,150.27,150.27,250200000.0
2009-09-17 07:30:00,150.27,150.43,150.27,150.415,787400000.0
2009-09-17 07:35:00,150.415,150.42,150.335,150.355,487200000.0
2009-09-17 07:40:00,150.355,150.475,150.35,150.375,533300000.0
2009-09-17 07:45:00,150.37,150.575,150.37,150.57,656300000.0
2009-09-17 07:50:00,150.575,150.585,150.405,150.43,748700000.0
2009-09-17 07:55:00,150.43,150.5,150.335,150.34,624300000.0
2009-09-17 08:00:00,150.35,150.495,150.33,150.38,557600000.0
2009-09-17 08:05:00,150.38,150.49,150.375,150.465,615000000.0
2009-09-17 08:10:00,150.465,150.515,150.44,150.505,438400000.0
2009-09-17 08:15:00,150.505,150.585,150.485,150.49,620300000.0
2009-09-17 08:20:00,150.475,150.48,150.255,150.31,736800000.0
2009-09-17 08:25:00,150.31,150.375,150.195,150.285,640900000.0
2009-09-17 08:30:00,150.285,150.46,150.285,150.335,904900000.0
2009-09-17 08:35:00,150.345,150.37,150.275,150.295,691200000.0
2009-09-17 08:40:00,150.295,150.515,150.295,150.495,604100000.0
2009-09-17 08:45:00,150.5,150.56,150.465,150.47,660400000.0
2009-09-17 08:50:00,150.47,150.565,150.455,150.49,742400000.0
2009-09-17 08:55:00,150.49,150.51,150.255,150.385,696900000.0
2009-09-17 09:00:00,150.39,150.4,150.225,150.29,764400000.0
2009-09-17 09:05:00,150.3,150.455,150.3,150.415,913300000.0
2009-09-17 09:10:00,150.42,150.43,150.25,150.285,902500000.0
2009-09-17 09:15:00,150.285,150.37,150.275,150.34,857400000.0
2009-09-17 09:20:00,150.34,150.37,150.285,150.34,889400000.0
2009-09-17 09:25:00,150.34,150.34,149.815,149.86,945100000.0
2009-09-17 09:30:00,149.855,149.97,149.73,149.945,1100400000.0
2009-09-17 09:35:00,149.945,150.065,149.915,150.05,1228300000.0
2009-09-17 09:40:00,150.05,150.065,149.96,150.02,764100000.0
2009-09-17 09:45:00,150.035,150.035,149.76,149.86,918900000.0
2009-09-17 09:50:00,149.85,149.885,149.74,149.775,784200000.0
2009-09-17 09:55:00,149.775,149.965,149.735,149.89,726000000.0
2009-09-17 10:00:00,149.895,150.125,149.895,150.015,763300000.0
2009-09-17 10:05:00,150.025,150.06,149.905,149.905,656700000.0
2009-09-17 10:10:00,149.9,150.08,149.88,150.0,916300000.0
2009-09-17 10:15:00,150.0,150.045,149.955,150.0,800200000.0
2009-09-17 10:20:00,150.0,150.025,149.94,149.96,1012200000.0
2009-09-17 10:25:00,149.96,150.0,149.79,149.82,782200000.0
2009-09-17 10:30:00,149.825,149.905,149.595,149.9,1040100000.0
2009-09-17 10:35:00,149.91,149.94,149.8,149.88,791900000.0
2009-09-17 10:40:00,149.88,150.095,149.83,150.095,688900000.0
2009-09-17 10:45:00,150.11,150.13,149.935,149.97,812300000.0
2009-09-17 10:50:00,149.97,149.995,149.82,149.885,851500000.0
2009-09-17 10:55:00,149.885,149.96,149.82,149.875,1117600000.0
2009-09-17 11:00:00,149.885,149.885,149.775,149.87,955200000.0
2009-09-17 11:05:00,149.865,149.99,149.85,149.925,798000000.0
2009-09-17 11:10:00,149.925,150.045,149.89,149.97,861700000.0
2009-09-17 11:15:00,149.97,150.015,149.955,150.0,778700000.0
2009-09-17 11:20:00,150.0,150.005,149.86,149.9,903500000.0
2009-09-17 11:25:00,149.9,149.905,149.81,149.905,671500000.0
2009-09-17 11:30:00,149.895,149.955,149.87,149.875,684600000.0
2009-09-17 11:35:00,149.875,149.985,149.85,149.985,729100000.0
2009-09-17 11:40:00,149.975,149.995,149.81,149.815,885000000.0
2009-09-17 11:45:00,149.825,149.905,149.775,149.905,943900000.0
2009-09-17 11:50:00,149.91,149.975,149.9,149.975,748700000.0
2009-09-17 11:55:00,149.97,150.08,149.94,150.025,999800000.0
2009-09-17 12:00:00,150.025,150.165,149.99,150.16,903000000.0
2009-09-17 12:05:00,150.16,150.165,150.04,150.04,558400000.0
2009-09-17 12:10:00,150.04,150.225,150.04,150.185,800900000.0
2009-09-17 12:15:00,150.19,150.23,150.125,150.18,819100000.0
2009-09-17 12:20:00,150.18,150.305,150.16,150.3,804000000.0
2009-09-17 12:25:00,150.3,150.35,150.225,150.29,935700000.0
2009-09-17 12:30:00,150.295,150.355,150.205,150.22,565600000.0
2009-09-17 12:35:00,150.23,150.32,150.185,150.235,514200000.0
2009-09-17 12:40:00,150.24,150.43,150.235,150.395,927200000.0
2009-09-17 12:45:00,150.4,150.42,150.295,150.335,792100000.0
2009-09-17 12:50:00,150.335,150.375,150.29,150.325,648700000.0
2009-09-17 12:55:00,150.33,150.375,150.305,150.31,808500000.0
2009-09-17 13:00:00,150.315,150.64,150.31,150.575,1034300000.0
2009-09-17 13:05:00,150.575,150.615,150.42,150.49,912600000.0
2009-09-17 13:10:00,150.49,150.705,150.47,150.655,1022800000.0
2009-09-17 13:15:00,150.665,150.965,150.63,150.775,1401000000.0
2009-09-17 13:20:00,150.775,150.92,150.765,150.885,1150400000.0
2009-09-17 13:25:00,150.885,150.99,150.825,150.99,1195900000.0
2009-09-17 13:30:00,150.99,151.055,150.88,150.96,1214400000.0
2009-09-17 13:35:00,150.96,151.03,150.895,150.935,1158900000.0
2009-09-17 13:40:00,150.925,151.015,150.845,150.865,1136900000.0
2009-09-17 13:45:00,150.865,150.995,150.865,150.94,874200000.0
2009-09-17 13:50:00,150.94,150.95,150.575,150.615,1099400000.0
2009-09-17 13:55:00,150.615,150.8,150.615,150.75,742700000.0
2009-09-17 14:00:00,150.75,150.82,150.67,150.69,880400000.0
2009-09-17 14:05:00,150.695,150.75,150.59,150.735,896400000.0
2009-09-17 14:10:00,150.745,150.95,150.74,150.905,1020300000.0
2009-09-17 14:15:00,150.905,151.07,150.89,150.975,930900000.0
2009-09-17 14:20:00,150.98,151.02,150.825,150.825,896500000.0
2009-09-17 14:25:00,150.825,150.925,150.805,150.875,860600000.0
2009-09-17 14:30:00,150.88,151.2,150.84,151.06,1279400000.0
2009-09-17 14:35:00,151.06,151.11,150.73,150.73,1176000000.0
2009-09-17 14:40:00,150.73,150.795,150.62,150.73,1276000000.0
2009-09-17 14:45:00,150.735,150.845,150.69,150.7,1056200000.0
2009-09-17 14:50:00,150.705,150.725,150.58,150.635,790100000.0
2009-09-17 14:55:00,150.635,150.79,150.62,150.77,1003000000.0
2009-09-17 15:00:00,150.78,150.835,150.655,150.735,796700000.0
2009-09-17 15:05:00,150.735,150.845,150.685,150.73,727300000.0
2009-09-17 15:10:00,150.72,150.815,150.695,150.8,956400000.0
2009-09-17 15:15:00,150.8,150.8,150.605,150.63,1068500000.0
2009-09-17 15:20:00,150.635,150.685,150.485,150.535,1041800000.0
2009-09-17 15:25:00,150.525,150.625,150.5,150.55,804300000.0
2009-09-17 15:30:00,150.55,150.745,150.55,150.74,1064400000.0
2009-09-17 15:35:00,150.745,150.8,150.72,150.745,972000000.0
2009-09-17 15:40:00,150.745,150.765,150.665,150.745,758000000.0
2009-09-17 15:45:00,150.745,150.99,150.745,150.925,1136100000.0
2009-09-17 15:50:00,150.935,150.98,150.885,150.965,974600000.0
2009-09-17 15:55:00,150.965,150.98,150.85,150.965,985700000.0
2009-09-17 16:00:00,150.975,151.14,150.75,150.84,1209000000.0
2009-09-17 16:05:00,150.855,150.855,150.54,150.645,1092200000.0
2009-09-17 16:10:00,150.645,150.725,150.545,150.605,878600000.0
2009-09-17 16:15:00,150.615,150.625,150.415,150.425,813200000.0
2009-09-17 16:20:00,150.425,150.525,150.405,150.465,1010400000.0
2009-09-17 16:25:00,150.455,150.49,150.255,150.39,1204700000.0
2009-09-17 16:30:00,150.39,150.555,150.39,150.54,1000100000.0
2009-09-17 16:35:00,150.54,150.65,150.455,150.575,1047100000.0
2009-09-17 16:40:00,150.575,150.635,150.44,150.49,990000000.0
2009-09-17 16:45:00,150.485,150.74,150.475,150.69,996500000.0
2009-09-17 16:50:00,150.69,150.83,150.665,150.785,1051900000.0
2009-09-17 16:55:00,150.775,150.795,150.685,150.715,905000000.0
2009-09-17 17:00:00,150.715,150.795,150.66,150.74,1107000000.0
2009-09-17 17:05:00,150.735,150.77,150.665,150.7,748900000.0
2009-09-17 17:10:00,150.7,150.735,150.615,150.625,724700000.0
2009-09-17 17:15:00,150.62,150.72,150.575,150.69,741000000.0
2009-09-17 17:20:00,150.69,150.75,150.665,150.68,719800000.0
2009-09-17 17:25:00,150.68,150.77,150.675,150.725,854000000.0
2009-09-17 17:30:00,150.725,150.755,150.625,150.645,764100000.0
2009-09-17 17:35:00,150.65,150.78,150.615,150.76,844200000.0
2009-09-17 17:40:00,150.765,150.88,150.76,150.865,638900000.0
2009-09-17 17:45:00,150.865,150.88,150.73,150.745,666900000.0
2009-09-17 17:50:00,150.735,150.735,150.65,150.665,823200000.0
2009-09-17 17:55:00,150.665,150.675,150.575,150.585,724300000.0
2009-09-17 18:00:00,150.575,150.625,150.565,150.62,617500000.0
2009-09-17 18:05:00,150.62,150.65,150.565,150.565,827700000.0
2009-09-17 18:10:00,150.575,150.58,150.445,150.495,823300000.0
2009-09-17 18:15:00,150.51,150.6,150.49,150.595,644000000.0
2009-09-17 18:20:00,150.6,150.675,150.525,150.575,1100500000.0
2009-09-17 18:25:00,150.575,150.75,150.575,150.69,762400000.0
2009-09-17 18:30:00,150.69,150.715,150.675,150.68,346200000.0
2009-09-17 18:35:00,150.68,150.685,150.59,150.64,500800000.0
2009-09-17 18:40:00,150.64,150.68,150.55,150.575,606400000.0
2009-09-17 18:45:00,150.56,150.56,150.37,150.43,1025900000.0
2009-09-17 18:50:00,150.425,150.445,150.325,150.35,1014200000.0
2009-09-17 18:55:00,150.36,150.365,150.18,150.21,1043000000.0
2009-09-17 19:00:00,150.21,150.255,150.14,150.175,917300000.0
2009-09-17 19:05:00,150.175,150.18,150.015,150.175,862800000.0
2009-09-17 19:10:00,150.165,150.2,150.12,150.165,579600000.0
2009-09-17 19:15:00,150.18,150.195,150.115,150.12,487500000.0
2009-09-17 19:20:00,150.125,150.14,150.025,150.03,937100000.0
2009-09-17 19:25:00,150.03,150.03,149.815,149.96,1108200000.0
2009-09-17 19:30:00,149.96,149.965,149.86,149.955,1004700000.0
2009-09-17 19:35:00,149.955,149.965,149.915,149.94,710100000.0
2009-09-17 19:40:00,149.94,150.035,149.92,150.025,469200000.0
2009-09-17 19:45:00,150.03,150.085,149.995,150.025,652700000.0
2009-09-17 19:50:00,150.025,150.09,150.02,150.045,488700000.0
2009-09-17 19:55:00,150.045,150.145,150.035,150.13,742000000.0
2009-09-17 20:00:00,150.13,150.205,150.125,150.18,922800000.0
2009-09-17 20:05:00,150.18,150.185,150.04,150.04,677600000.0
2009-09-17 20:10:00,150.03,150.065,149.97,149.97,530600000.0
2009-09-17 20:15:00,149.975,150.055,149.815,149.825,779200000.0
2009-09-17 20:20:00,149.825,149.915,149.71,149.73,936600000.0
2009-09-17 20:25:00,149.73,149.8,149.685,149.715,735700000.0
2009-09-17 20:30:00,149.72,149.905,149.715,149.895,763700000.0
2009-09-17 20:35:00,149.9,149.93,149.87,149.87,457000000.0
2009-09-17 20:40:00,149.88,149.92,149.82,149.92,910800000.0
2009-09-17 20:45:00,149.92,149.945,149.88,149.91,799400000.0
2009-09-17 20:50:00,149.915,149.955,149.89,149.92,979900000.0
2009-09-17 20:55:00,149.92,149.935,149.88,149.925,711000000.0
2009-09-17 21:00:00,149.925,149.945,149.865,149.88,474600000.0
2009-09-17 21:05:00,149.89,149.92,149.86,149.905,406000000.0
2009-09-17 21:10:00,149.9,149.9,149.83,149.84,246400000.0
2009-09-17 21:15:00,149.835,149.85,149.775,149.775,616600000.0
2009-09-17 21:20:00,149.775,149.89,149.775,149.875,733000000.0
2009-09-17 21:25:00,149.875,149.9,149.815,149.85,533800000.0
2009-09-17 21:30:00,149.85,149.85,149.775,149.775,398800000.0
2009-09-17 21:35:00,149.78,149.825,149.75,149.8,661800000.0
2009-09-17 21:40:00,149.795,149.82,149.77,149.81,952000000.0
2009-09-17 21:45:00,149.81,149.815,149.755,149.755,671400000.0
2009-09-17 21:50:00,149.765,149.77,149.68,149.685,830800000.0
2009-09-17 21:55:00,149.685,149.825,149.685,149.815,590700000.0
2009-09-17 22:00:00,149.815,149.815,149.77,149.785,274000000.0
2009-09-17 22:05:00,149.785,149.845,149.785,149.825,222800000.0
2009-09-17 22:10:00,149.825,149.86,149.82,149.84,126300000.0
2009-09-17 22:15:00,149.84,149.85,149.805,149.805,148700000.0
2009-09-17 22:20:00,149.805,149.84,149.77,149.81,442100000.0
2009-09-17 22:25:00,149.815,149.845,149.8,149.825,296400000.0
2009-09-17 22:30:00,149.82,149.825,149.775,149.775,156200000.0
2009-09-17 22:35:00,149.775,149.84,149.775,149.795,245600000.0
2009-09-17 22:40:00,149.81,149.855,149.785,149.795,255400000.0
2009-09-17 22:45:00,149.79,149.79,149.725,149.775,394600000.0
2009-09-17 22:50:00,149.79,149.815,149.735,149.77,275400000.0
2009-09-17 22:55:00,149.77,149.84,149.735,149.82,443300000.0
2009-09-17 23:00:00,149.82,149.845,149.73,149.785,174400000.0
2009-09-17 23:05:00,149.79,149.81,149.71,149.8,147400000.0
2009-09-17 23:10:00,149.795,149.8,149.74,149.75,85200000.0
2009-09-17 23:15:00,149.75,149.8,149.72,149.73,122800000.0
2009-09-17 23:20:00,149.72,149.76,149.69,149.71,181200000.0
2009-09-17 23:25:00,149.71,149.725,149.695,149.715,85400000.0
2009-09-17 23:30:00,149.705,149.755,149.705,149.73,136600000.0
2009-09-17 23:35:00,149.73,149.76,149.705,149.75,137800000.0
2009-09-17 23:40:00,149.755,149.755,149.655,149.68,300700004.0
2009-09-17 23:45:00,149.68,149.73,149.61,149.715,220700000.0
2009-09-17 23:50:00,149.715,149.73,149.715,149.73,49200000.0
2009-09-17 23:55:00,149.73,149.77,149.715,149.77,90600000.0
2009-09-18 00:00:00,149.77,149.825,149.755,149.78,175800000.0
2009-09-18 00:05:00,149.78,149.845,149.775,149.845,122400000.0
2009-09-18 00:10:00,149.845,149.87,149.83,149.855,162300000.0
2009-09-18 00:15:00,149.855,149.925,149.855,149.89,154200000.0
2009-09-18 00:20:00,149.895,149.925,149.88,149.895,101600000.0
2009-09-18 00:25:00,149.895,149.9,149.87,149.87,64800000.0
2009-09-18 00:30:00,149.88,149.925,149.87,149.905,284600000.0
2009-09-18 00:35:00,149.93,149.97,149.87,149.955,146600000.0
2009-09-18 00:40:00,149.97,149.97,149.925,149.94,82900000.0
2009-09-18 00:45:00,149.935,149.96,149.925,149.96,49200000.0
2009-09-18 00:50:00,149.965,149.97,149.945,149.965,29000000.0
2009-09-18 00:55:00,149.96,150.03,149.96,150.02,145600000.0
2009-09-18 01:00:00,150.025,150.03,149.97,149.975,198500000.0
2009-09-18 01:05:00,149.98,150.02,149.9,149.935,138300000.0
2009-09-18 01:10:00,149.945,149.96,149.94,149.955,52800000.0
2009-09-18 01:15:00,149.96,149.96,149.92,149.93,49400000.0
2009-09-18 01:20:00,149.93,149.95,149.905,149.95,194100000.0
2009-09-18 01:25:00,149.955,149.975,149.895,149.915,141800000.0
2009-09-18 01:30:00,149.92,149.955,149.905,149.93,124000000.0
2009-09-18 01:35:00,149.915,149.94,149.86,149.88,264400000.0
2009-09-18 01:40:00,149.885,149.915,149.836,149.887,371000000.0
2009-09-18 01:45:00,149.915,149.99,149.91,149.975,233100000.0
2009-09-18 01:50:00,149.985,150.045,149.95,150.005,269300000.0
2009-09-18 01:55:00,150.005,150.005,149.865,149.88,371600000.0
2009-09-18 02:00:00,149.875,149.935,149.835,149.9,535700000.0
2009-09-18 02:05:00,149.905,149.905,149.835,149.845,236200000.0
2009-09-18 02:10:00,149.845,149.905,149.835,149.89,237500000.0
2009-09-18 02:15:00,149.89,149.945,149.845,149.855,263000000.0
2009-09-18 02:20:00,149.855,149.895,149.785,149.88,356400000.0
2009-09-18 02:25:00,149.87,149.89,149.85,149.885,216700000.0
2009-09-18 02:30:00,149.885,149.915,149.875,149.9,322200000.0
2009-09-18 02:35:00,149.9,149.925,149.845,149.91,230800000.0
2009-09-18 02:40:00,149.91,149.915,149.78,149.79,310200000.0
2009-09-18 02:45:00,149.795,149.875,149.735,149.83,368700000.0
2009-09-18 02:50:00,149.835,149.855,149.795,149.825,288000000.0
2009-09-18 02:55:00,149.835,149.88,149.81,149.825,334400000.0
2009-09-18 03:00:00,149.835,149.85,149.815,149.835,158000000.0
2009-09-18 03:05:00,149.835,149.855,149.775,149.815,288500000.0
2009-09-18 03:10:00,149.815,149.875,149.79,149.83,279800000.0
2009-09-18 03:15:00,149.83,149.83,149.615,149.65,647300000.0
2009-09-18 03:20:00,149.645,149.715,149.555,149.655,611500000.0
2009-09-18 03:25:00,149.65,149.75,149.595,149.695,604100000.0
2009-09-18 03:30:00,149.695,149.775,149.655,149.675,542100000.0
2009-09-18 03:35:00,149.69,149.715,149.585,149.65,441800000.0
2009-09-18 03:40:00,149.645,149.67,149.59,149.62,355800000.0
2009-09-18 03:45:00,149.62,149.625,149.435,149.505,496900000.0
2009-09-18 03:50:00,149.505,149.535,149.4,149.46,559000000.0
2009-09-18 03:55:00,149.46,149.46,149.345,149.39,760900000.0
2009-09-18 04:00:00,149.39,149.395,149.275,149.375,696700000.0
2009-09-18 04:05:00,149.38,149.4,149.27,149.29,340600000.0
2009-09-18 04:10:00,149.295,149.31,149.245,149.3,504700000.0
2009-09-18 04:15:00,149.295,149.32,149.235,149.31,363700000.0
2009-09-18 04:20:00,149.305,149.345,149.26,149.275,428400000.0
2009-09-18 04:25:00,149.265,149.455,149.215,149.435,473000000.0
2009-09-18 04:30:00,149.435,149.53,149.38,149.475,312000000.0
2009-09-18 04:35:00,149.465,149.61,149.445,149.55,491400000.0
2009-09-18 04:40:00,149.55,149.565,149.485,149.535,384900000.0
2009-09-18 04:45:00,149.54,149.705,149.525,149.545,572200000.0
2009-09-18 04:50:00,149.555,149.595,149.525,149.595,405000000.0
2009-09-18 04:55:00,149.59,149.635,149.545,149.6,239800000.0
2009-09-18 05:00:00,149.59,149.635,149.525,149.54,256200000.0
2009-09-18 05:05:00,149.54,149.645,149.515,149.645,305600000.0
2009-09-18 05:10:00,149.645,149.65,149.54,149.575,196100000.0
2009-09-18 05:15:00,149.58,149.585,149.525,149.53,178100000.0
2009-09-18 05:20:00,149.52,149.575,149.52,149.57,337000000.0
2009-09-18 05:25:00,149.565,149.615,149.515,149.585,297400000.0
2009-09-18 05:30:00,149.575,149.58,149.505,149.505,241400000.0
2009-09-18 05:35:00,149.505,149.515,149.45,149.45,121200000.0
2009-09-18 05:40:00,149.465,149.51,149.43,149.455,292000000.0
2009-09-18 05:45:00,149.455,149.5,149.425,149.48,229700000.0
2009-09-18 05:50:00,149.47,149.49,149.43,149.455,210800000.0
2009-09-18 05:55:00,149.455,149.485,149.445,149.455,135800000.0
2009-09-18 06:00:00,149.46,149.47,149.4,149.405,244000000.0
2009-09-18 06:05:00,149.405,149.47,149.375,149.445,171200000.0
2009-09-18 06:10:00,149.445,149.46,149.41,149.44,194400000.0
2009-09-18 06:15:00,149.43,149.465,149.37,149.38,231100000.0
2009-09-18 06:20:00,149.385,149.47,149.365,149.45,258600000.0
2009-09-18 06:25:00,149.43,149.52,149.43,149.48,154100000.0
2009-09-18 06:30:00,149.475,149.485,149.41,149.44,265100000.0
2009-09-18 06:35:00,149.445,149.51,149.42,149.5,179800000.0
2009-09-18 06:40:00,149.51,149.605,149.51,149.59,204800000.0
2009-09-18 06:45:00,149.59,149.59,149.485,149.51,241600000.0
2009-09-18 06:50:00,149.51,149.57,149.505,149.53,208600000.0
2009-09-18 06:55:00,149.54,149.57,149.505,149.545,272900000.0
2009-09-18 07:00:00,149.54,149.56,149.51,149.535,189600000.0
2009-09-18 07:05:00,149.54,149.555,149.45,149.455,226200000.0
2009-09-18 07:10:00,149.455,149.48,149.41,149.43,275300000.0
2009-09-18 07:15:00,149.43,149.43,149.305,149.375,414600000.0
2009-09-18 07:20:00,149.375,149.415,149.37,149.4,273200000.0
2009-09-18 07:25:00,149.4,149.42,149.29,149.29,283200000.0
2009-09-18 07:30:00,149.29,149.335,149.25,149.285,427600000.0
2009-09-18 07:35:00,149.285,149.285,149.08,149.09,577600000.0
2009-09-18 07:40:00,149.09,149.215,149.05,149.14,603500000.0
2009-09-18 07:45:00,149.14,149.195,149.08,149.135,646100000.0
2009-09-18 07:50:00,149.135,149.3,149.075,149.285,583100000.0
2009-09-18 07:55:00,149.29,149.3,149.185,149.19,476500000.0
2009-09-18 08:00:00,149.19,149.225,149.145,149.165,585600000.0
2009-09-18 08:05:00,149.16,149.19,149.12,149.175,478900000.0
2009-09-18 08:10:00,149.185,149.325,149.185,149.21,453800000.0
2009-09-18 08:15:00,149.215,149.23,149.145,149.225,471900000.0
2009-09-18 08:20:00,149.23,149.29,149.22,149.265,357300000.0
2009-09-18 08:25:00,149.26,149.265,149.14,149.17,631200000.0
2009-09-18 08:30:00,149.17,149.17,148.895,148.955,1011300000.0
2009-09-18 08:35:00,148.945,149.035,148.94,148.99,606000000.0
2009-09-18 08:40:00,148.99,149.065,148.915,148.97,839900000.0
2009-09-18 08:45:00,148.96,148.97,148.755,148.81,1012500000.0
2009-09-18 08:50:00,148.81,148.95,148.81,148.905,684100000.0
2009-09-18 08:55:00,148.905,148.91,148.745,148.88,816800000.0
2009-09-18 09:00:00,148.885,148.935,148.8,148.935,802700000.0
2009-09-18 09:05:00,148.925,148.925,148.76,148.805,742600000.0
2009-09-18 09:10:00,148.815,148.925,148.78,148.81,767400000.0
2009-09-18 09:15:00,148.81,148.89,148.67,148.88,761800000.0
2009-09-18 09:20:00,148.885,148.9,148.77,148.805,616400000.0
2009-09-18 09:25:00,148.805,148.825,148.595,148.66,1051600000.0
2009-09-18 09:30:00,148.67,148.9,148.665,148.85,1324000000.0
2009-09-18 09:35:00,148.85,149.055,148.84,149.015,1367800000.0
2009-09-18 09:40:00,149.015,149.05,148.885,148.905,1341600000.0
2009-09-18 09:45:00,148.905,148.92,148.755,148.78,823700000.0
2009-09-18 09:50:00,148.775,148.785,148.665,148.71,862100000.0
2009-09-18 09:55:00,148.71,148.825,148.675,148.765,942700000.0
2009-09-18 10:00:00,148.765,148.945,148.73,148.92,1092700000.0
2009-09-18 10:05:00,148.93,148.945,148.765,148.8,582300000.0
2009-09-18 10:10:00,148.8,148.975,148.76,148.81,803600000.0
2009-09-18 10:15:00,148.825,148.915,148.75,148.84,961500000.0
2009-09-18 10:20:00,148.83,148.94,148.815,148.875,623500000.0
2009-09-18 10:25:00,148.88,148.93,148.82,148.915,607100000.0
2009-09-18 10:30:00,148.91,148.955,148.76,148.78,782500000.0
2009-09-18 10:35:00,148.78,148.99,148.775,148.98,913000000.0
2009-09-18 10:40:00,148.98,149.03,148.88,148.955,709300000.0
2009-09-18 10:45:00,148.95,149.08,148.92,149.03,998400000.0
2009-09-18 10:50:00,149.03,149.05,148.955,148.99,914600000.0
2009-09-18 10:55:00,148.99,149.0,148.93,148.94,680000000.0
2009-09-18 11:00:00,148.94,148.985,148.905,148.94,481700000.0
2009-09-18 11:05:00,148.94,148.955,148.895,148.94,896200000.0
2009-09-18 11:10:00,148.94,148.99,148.885,148.985,991100000.0
2009-09-18 11:15:00,148.985,148.985,148.905,148.955,828400000.0
2009-09-18 11:20:00,148.955,148.975,148.905,148.965,625500000.0
2009-09-18 11:25:00,148.98,149.37,148.91,149.305,1344800000.0
2009-09-18 11:30:00,149.32,149.455,149.205,149.415,1575400000.0
2009-09-18 11:35:00,149.425,149.445,149.22,149.245,1062300000.0
2009-09-18 11:40:00,149.245,149.305,149.165,149.28,1015100000.0
2009-09-18 11:45:00,149.28,149.41,149.27,149.29,974900000.0
2009-09-18 11:50:00,149.285,149.335,149.26,149.295,1034800000.0
2009-09-18 11:55:00,149.295,149.31,149.185,149.305,925500000.0
2009-09-18 12:00:00,149.305,149.36,149.205,149.32,669900000.0
2009-09-18 12:05:00,149.325,149.38,149.26,149.3,492700000.0
2009-09-18 12:10:00,149.3,149.335,149.215,149.295,534800000.0
2009-09-18 12:15:00,149.295,149.3,149.165,149.17,557100000.0
2009-09-18 12:20:00,149.17,149.275,149.12,149.275,494400000.0
2009-09-18 12:25:00,149.285,149.455,149.25,149.44,542700000.0
2009-09-18 12:30:00,149.44,149.47,149.41,149.415,531600000.0
2009-09-18 12:35:00,149.42,149.435,149.315,149.355,574900000.0
2009-09-18 12:40:00,149.355,149.41,149.325,149.36,567200000.0
2009-09-18 12:45:00,149.355,149.39,149.315,149.345,586200000.0
2009-09-18 12:50:00,149.35,149.385,149.295,149.315,801900000.0
2009-09-18 12:55:00,149.325,149.38,149.285,149.38,672700000.0
2009-09-18 13:00:00,149.38,149.42,149.255,149.26,808500000.0
2009-09-18 13:05:00,149.26,149.385,149.24,149.345,642500000.0
2009-09-18 13:10:00,149.345,149.385,149.31,149.34,331500000.0
2009-09-18 13:15:00,149.33,149.515,149.315,149.46,675100000.0
2009-09-18 13:20:00,149.46,149.46,149.365,149.365,374400000.0
2009-09-18 13:25:00,149.37,149.42,149.335,149.385,610400000.0
2009-09-18 13:30:00,149.39,149.45,149.335,149.38,648100000.0
2009-09-18 13:35:00,149.375,149.4,149.35,149.355,307200000.0
2009-09-18 13:40:00,149.355,149.39,149.33,149.355,402600000.0
2009-09-18 13:45:00,149.355,149.37,149.3,149.31,343100000.0
2009-09-18 13:50:00,149.31,149.335,149.245,149.285,466100000.0
2009-09-18 13:55:00,149.295,149.3,149.22,149.23,375600000.0
2009-09-18 14:00:00,149.23,149.235,149.035,149.135,643600000.0
2009-09-18 14:05:00,149.125,149.155,149.08,149.1,848600000.0
2009-09-18 14:10:00,149.1,149.135,148.99,149.0,803700000.0
2009-09-18 14:15:00,149.0,149.09,149.0,149.035,685400000.0
2009-09-18 14:20:00,149.04,149.135,148.99,149.04,934400000.0
2009-09-18 14:25:00,149.045,149.075,148.99,149.055,703300000.0
2009-09-18 14:30:00,149.055,149.11,149.0,149.005,883700000.0
2009-09-18 14:35:00,149.01,149.055,148.925,148.995,957600000.0
2009-09-18 14:40:00,148.995,149.11,148.99,149.005,921800000.0
2009-09-18 14:45:00,149.005,149.18,148.945,149.18,868300000.0
2009-09-18 14:50:00,149.18,149.19,149.065,149.095,917000000.0
2009-09-18 14:55:00,149.095,149.165,149.035,149.095,645800000.0
2009-09-18 15:00:00,149.1,149.13,149.005,149.1,1093700000.0
2009-09-18 15:05:00,149.09,149.18,149.06,149.175,1079200000.0
2009-09-18 15:10:00,149.175,149.265,149.17,149.255,1064500000.0
2009-09-18 15:15:00,149.265,149.34,149.205,149.215,847500000.0
2009-09-18 15:20:00,149.215,149.315,149.19,149.29,1281900000.0
2009-09-18 15:25:00,149.295,149.395,149.265,149.35,1185100000.0
2009-09-18 15:30:00,149.345,149.41,149.295,149.335,1357500000.0
2009-09-18 15:35:00,149.335,149.385,149.27,149.27,1508900000.0
2009-09-18 15:40:00,149.27,149.27,149.11,149.18,1343800000.0
2009-09-18 15:45:00,149.185,149.22,149.1,149.185,1141300000.0
2009-09-18 15:50:00,149.185,149.225,149.12,149.17,1232200000.0
2009-09-18 15:55:00,149.165,149.175,148.96,149.01,1086100000.0
2009-09-18 16:00:00,149.005,149.065,148.935,149.05,1159200000.0
2009-09-18 16:05:00,149.05,149.05,148.625,148.69,1437400000.0
2009-09-18 16:10:00,148.695,148.815,148.55,148.75,1474200000.0
2009-09-18 16:15:00,148.75,148.79,148.64,148.705,1335900000.0
2009-09-18 16:20:00,148.7,148.865,148.675,148.755,1168600000.0
2009-09-18 16:25:00,148.755,148.845,148.645,148.695,785400000.0
2009-09-18 16:30:00,148.7,148.74,148.6,148.66,1057000000.0
2009-09-18 16:35:00,148.65,148.795,148.615,148.63,1028800000.0
2009-09-18 16:40:00,148.63,148.745,148.615,148.73,784700000.0
2009-09-18 16:45:00,148.72,148.725,148.445,148.575,1001900000.0
2009-09-18 16:50:00,148.575,148.68,148.5,148.6,1232300000.0
2009-09-18 16:55:00,148.6,148.795,148.475,148.765,1469800000.0
2009-09-18 17:00:00,148.75,148.785,148.605,148.63,1014000000.0
2009-09-18 17:05:00,148.625,148.7,148.605,148.67,787300000.0
2009-09-18 17:10:00,148.675,148.72,148.645,148.67,947000000.0
2009-09-18 17:15:00,148.665,148.685,148.54,148.6,774600000.0
2009-09-18 17:20:00,148.6,148.61,148.53,148.59,1156100000.0
2009-09-18 17:25:00,148.59,148.63,148.52,148.56,1179600000.0
2009-09-18 17:30:00,148.555,148.635,148.515,148.515,981600000.0
2009-09-18 17:35:00,148.51,148.57,148.43,148.44,1002200000.0
2009-09-18 17:40:00,148.43,148.575,148.415,148.495,854800000.0
2009-09-18 17:45:00,148.51,148.59,148.5,148.57,587500000.0
2009-09-18 17:50:00,148.57,148.59,148.495,148.52,641600000.0
2009-09-18 17:55:00,148.515,148.555,148.475,148.505,856600000.0
2009-09-18 18:00:00,148.51,148.535,148.385,148.395,859600000.0
2009-09-18 18:05:00,148.395,148.41,148.25,148.34,889600000.0
2009-09-18 18:10:00,148.34,148.4,148.275,148.275,761700000.0
2009-09-18 18:15:00,148.285,148.34,148.255,148.32,621200000.0
2009-09-18 18:20:00,148.32,148.345,148.265,148.31,476700000.0
2009-09-18 18:25:00,148.305,148.435,148.3,148.41,600500000.0
2009-09-18 18:30:00,148.41,148.475,148.365,148.37,839600000.0
2009-09-18 18:35:00,148.37,148.435,148.365,148.395,722100000.0
2009-09-18 18:40:00,148.395,148.415,148.31,148.365,618300000.0
2009-09-18 18:45:00,148.37,148.41,148.305,148.365,527300000.0
2009-09-18 18:50:00,148.365,148.405,148.325,148.37,719900000.0
2009-09-18 18:55:00,148.38,148.495,148.37,148.455,1067300000.0
2009-09-18 19:00:00,148.455,148.555,148.44,148.555,694100000.0
2009-09-18 19:05:00,148.56,148.565,148.47,148.535,467300000.0
2009-09-18 19:10:00,148.53,148.595,148.505,148.505,500900000.0
2009-09-18 19:15:00,148.5,148.53,148.475,148.48,672600000.0
2009-09-18 19:20:00,148.485,148.54,148.485,148.51,723300000.0
2009-09-18 19:25:00,148.515,148.57,148.495,148.55,344100000.0
2009-09-18 19:30:00,148.555,148.555,148.515,148.535,448300000.0
2009-09-18 19:35:00,148.535,148.68,148.535,148.635,940400000.0
2009-09-18 19:40:00,148.635,148.65,148.6,148.625,549000000.0
2009-09-18 19:45:00,148.63,148.695,148.58,148.61,959100000.0
2009-09-18 19:50:00,148.61,148.64,148.57,148.585,700500000.0
2009-09-18 19:55:00,148.585,148.655,148.53,148.64,623100000.0
2009-09-18 20:00:00,148.64,148.72,148.62,148.68,524300000.0
2009-09-18 20:05:00,148.685,148.725,148.65,148.67,299700000.0
2009-09-18 20:10:00,148.665,148.685,148.635,148.66,550100000.0
2009-09-18 20:15:00,148.66,148.665,148.565,148.58,600700000.0
2009-09-18 20:20:00,148.585,148.585,148.52,148.545,618500000.0
2009-09-18 20:25:00,148.545,148.605,148.53,148.555,388700000.0
2009-09-18 20:30:00,148.545,148.545,148.465,148.505,533300000.0
2009-09-18 20:35:00,148.51,148.575,148.51,148.56,386400000.0
2009-09-18 20:40:00,148.56,148.595,148.535,148.565,402800000.0
2009-09-18 20:45:00,148.565,148.69,148.55,148.685,390500000.0
2009-09-18 20:50:00,148.675,148.7,148.64,148.67,450000000.0
2009-09-18 20:55:00,148.67,148.745,148.65,148.65,687500000.0
2009-09-18 21:00:00,148.65,148.7,148.625,148.655,534200000.0
2009-09-18 21:05:00,148.65,148.66,148.625,148.64,446100000.0
2009-09-18 21:10:00,148.635,148.695,148.6,148.66,448200000.0
2009-09-18 21:15:00,148.655,148.67,148.625,148.645,354300000.0
2009-09-18 21:20:00,148.64,148.685,148.635,148.685,174800000.0
2009-09-18 21:25:00,148.685,148.705,148.675,148.675,177100000.0
2009-09-18 21:30:00,148.68,148.685,148.605,148.615,312000000.0
2009-09-18 21:35:00,148.615,148.63,148.505,148.505,431700000.0
2009-09-18 21:40:00,148.505,148.52,148.47,148.52,552300000.0
2009-09-18 21:45:00,148.52,148.52,148.435,148.435,487500000.0
2009-09-18 21:50:00,148.435,148.54,148.43,148.525,540100000.0
2009-09-18 21:55:00,148.525,148.525,148.38,148.38,479200000.0
2009-09-18 22:00:00,148.38,148.445,148.335,148.41,293100000.0
2009-09-18 22:05:00,148.41,148.48,148.39,148.465,424800000.0
2009-09-18 22:10:00,148.465,148.5,148.435,148.465,510900000.0
2009-09-18 22:15:00,148.465,148.56,148.415,148.555,434900000.0
2009-09-18 22:20:00,148.565,148.575,148.5,148.525,108000000.0
2009-09-18 22:25:00,148.525,148.535,148.475,148.48,220400000.0
2009-09-18 22:30:00,148.48,148.515,148.415,148.475,386100000.0
2009-09-18 22:35:00,148.475,148.53,148.475,148.52,378300000.0
2009-09-18 22:40:00,148.525,148.55,148.475,148.535,200300000.0
2009-09-18 22:45:00,148.535,148.615,148.535,148.61,232100000.0
2009-09-18 22:50:00,148.61,148.64,148.58,148.62,344600000.0
2009-09-18 22:55:00,148.615,148.665,148.5,148.515,339700000.0
2009-09-20 23:00:00,148.388,148.388,148.085,148.1,284700000.0
2009-09-20 23:05:00,148.11,148.125,148.1,148.115,43800000.0
2009-09-20 23:10:00,148.115,148.12,148.1,148.11,63400000.0
2009-09-20 23:15:00,148.105,148.17,148.1,148.17,37800000.0
2009-09-20 23:20:00,148.17,148.19,148.115,148.175,69400000.0
2009-09-20 23:25:00,148.185,148.32,148.18,148.315,115500000.0
2009-09-20 23:30:00,148.325,148.34,148.26,148.275,59100000.0
2009-09-20 23:35:00,148.285,148.285,148.245,148.265,63600000.0
2009-09-20 23:40:00,148.265,148.355,148.26,148.285,46600000.0
2009-09-20 23:45:00,148.275,148.305,148.261,148.3,154500000.0
2009-09-20 23:50:00,148.305,148.31,148.23,148.24,176500000.0
2009-09-20 23:55:00,148.285,148.32,148.285,148.31,27000000.0
2009-09-21 00:00:00,148.315,148.325,148.125,148.165,272900000.0
2009-09-21 00:05:00,148.155,148.155,148.05,148.105,316000000.0
2009-09-21 00:10:00,148.105,148.225,148.06,148.1,228400000.0
2009-09-21 00:15:00,148.085,148.12,148.08,148.105,94900000.0
2009-09-21 00:20:00,148.087,148.18,148.079,148.16,148500000.0
2009-09-21 00:25:00,148.17,148.2,148.14,148.2,135300000.0
2009-09-21 00:30:00,148.205,148.23,148.163,148.2,191200000.0
2009-09-21 00:35:00,148.161,148.23,148.16,148.19,338800000.0
2009-09-21 00:40:00,148.19,148.29,148.19,148.285,214300000.0
2009-09-21 00:45:00,148.28,148.335,148.255,148.325,213600000.0
2009-09-21 00:50:00,148.325,148.365,148.32,148.365,64400000.0
2009-09-21 00:55:00,148.365,148.475,148.325,148.405,380040000.0
2009-09-21 01:00:00,148.4,148.46,148.395,148.425,85000000.0
2009-09-21 01:05:00,148.43,148.445,148.325,148.35,415200000.0
2009-09-21 01:10:00,148.34,148.34,148.25,148.315,158300000.0
2009-09-21 01:15:00,148.32,148.395,148.305,148.37,110600000.0
2009-09-21 01:20:00,148.37,148.4,148.355,148.4,88400000.0
2009-09-21 01:25:00,148.405,148.44,148.405,148.44,123300000.0
2009-09-21 01:30:00,148.44,148.545,148.44,148.455,178100000.0
2009-09-21 01:35:00,148.455,148.54,148.45,148.515,117400000.0
2009-09-21 01:40:00,148.515,148.555,148.47,148.485,171500000.0
2009-09-21 01:45:00,148.49,148.505,148.43,148.455,185300000.0
2009-09-21 01:50:00,148.45,148.475,148.43,148.455,79400000.0
2009-09-21 01:55:00,148.485,148.505,148.455,148.465,67800000.0
2009-09-21 02:00:00,148.47,148.555,148.46,148.555,231200000.0
2009-09-21 02:05:00,148.56,148.66,148.56,148.62,217500000.0
2009-09-21 02:10:00,148.62,148.64,148.585,148.6,204200000.0
2009-09-21 02:15:00,148.6,148.6,148.535,148.555,144900000.0
2009-09-21 02:20:00,148.56,148.65,148.56,148.585,236500000.0
2009-09-21 02:25:00,148.58,148.595,148.575,148.595,134200000.0
2009-09-21 02:30:00,148.59,148.67,148.575,148.665,131100000.0
2009-09-21 02:35:00,148.66,148.675,148.64,148.64,103900000.0
2009-09-21 02:40:00,148.64,148.67,148.64,148.665,198500000.0
2009-09-21 02:45:00,148.66,148.66,148.585,148.645,308900000.0
2009-09-21 02:50:00,148.645,148.675,148.62,148.62,106000000.0
2009-09-21 02:55:00,148.62,148.67,148.62,148.655,187300000.0
2009-09-21 03:00:00,148.655,148.695,148.64,148.68,205900000.0
2009-09-21 03:05:00,148.685,148.76,148.655,148.69,224100000.0
2009-09-21 03:10:00,148.69,148.755,148.675,148.695,235300000.0
2009-09-21 03:15:00,148.695,148.755,148.67,148.745,350700000.0
2009-09-21 03:20:00,148.76,148.765,148.645,148.65,310400000.0
2009-09-21 03:25:00,148.64,148.64,148.575,148.595,193900000.0
2009-09-21 03:30:00,148.59,148.61,148.55,148.6,199900000.0
2009-09-21 03:35:00,148.6,148.625,148.575,148.59,122400000.0
2009-09-21 03:40:00,148.59,148.61,148.555,148.59,149900000.0
2009-09-21 03:45:00,148.59,148.605,148.505,148.54,257500000.0
2009-09-21 03:50:00,148.54,148.625,148.445,148.465,318100000.0
2009-09-21 03:55:00,148.47,148.595,148.465,148.58,277400000.0
2009-09-21 04:00:00,148.585,148.6,148.435,148.48,464300000.0
2009-09-21 04:05:00,148.475,148.52,148.405,148.49,246200000.0
2009-09-21 04:10:00,148.495,148.5,148.39,148.39,291300000.0
2009-09-21 04:15:00,148.39,148.455,148.325,148.44,392800000.0
2009-09-21 04:20:00,148.44,148.615,148.42,148.545,372100000.0
2009-09-21 04:25:00,148.545,148.555,148.485,148.51,247000000.0
2009-09-21 04:30:00,148.51,148.535,148.495,148.535,233900000.0
2009-09-21 04:35:00,148.54,148.605,148.455,148.495,278200000.0
2009-09-21 04:40:00,148.46,148.49,148.4,148.43,172900000.0
2009-09-21 04:45:00,148.445,148.5,148.435,148.48,187000000.0
2009-09-21 04:50:00,148.475,148.49,148.445,148.485,70800000.0
2009-09-21 04:55:00,148.485,148.55,148.485,148.51,318400000.0
2009-09-21 05:00:00,148.51,148.52,148.495,148.5,109700000.0
2009-09-21 05:05:00,148.5,148.51,148.48,148.485,82700000.0
2009-09-21 05:10:00,148.485,148.49,148.415,148.49,122700000.0
2009-09-21 05:15:00,148.495,148.5,148.45,148.455,123200000.0
2009-09-21 05:20:00,148.455,148.515,148.44,148.515,184000000.0
2009-09-21 05:25:00,148.53,148.545,148.5,148.545,183700000.0
2009-09-21 05:30:00,148.525,148.535,148.45,148.455,231700000.0
2009-09-21 05:35:00,148.455,148.505,148.445,148.46,121400000.0
2009-09-21 05:40:00,148.465,148.475,148.425,148.46,320300000.0
2009-09-21 05:45:00,148.46,148.505,148.41,148.5,277200000.0
2009-09-21 05:50:00,148.495,148.59,148.475,148.54,522100000.0
2009-09-21 05:55:00,148.545,148.555,148.49,148.505,271900000.0
2009-09-21 06:00:00,148.505,148.595,148.5,148.535,338400000.0
2009-09-21 06:05:00,148.525,148.525,148.475,148.5,183800000.0
2009-09-21 06:10:00,148.5,148.515,148.445,148.465,148600000.0
2009-09-21 06:15:00,148.455,148.52,148.405,148.52,258000000.0
2009-09-21 06:20:00,148.52,148.535,148.465,148.505,225000000.0
2009-09-21 06:25:00,148.51,148.55,148.485,148.49,209200000.0
2009-09-21 06:30:00,148.49,148.57,148.485,148.54,177200000.0
2009-09-21 06:35:00,148.54,148.545,148.505,148.53,230500000.0
2009-09-21 06:40:00,148.535,148.545,148.495,148.5,96600000.0
2009-09-21 06:45:00,148.5,148.58,148.495,148.565,138100000.0
2009-09-21 06:50:00,148.565,148.565,148.485,148.485,156700000.0
2009-09-21 06:55:00,148.485,148.53,148.46,148.515,200100000.0
2009-09-21 07:00:00,148.515,148.555,148.51,148.55,213100000.0
2009-09-21 07:05:00,148.545,148.995,148.5,148.93,803700000.0
2009-09-21 07:10:00,148.935,149.05,148.89,148.975,1005000000.0
2009-09-21 07:15:00,148.97,149.025,148.815,148.935,1031500000.0
2009-09-21 07:20:00,148.935,149.005,148.89,148.94,632100000.0
2009-09-21 07:25:00,148.94,148.955,148.865,148.915,655800000.0
2009-09-21 07:30:00,148.915,149.02,148.875,148.97,412300000.0
2009-09-21 07:35:00,148.97,148.97,148.83,148.85,289000000.0
2009-09-21 07:40:00,148.85,148.89,148.76,148.8,550900000.0
2009-09-21 07:45:00,148.795,148.85,148.75,148.79,672500000.0
2009-09-21 07:50:00,148.785,148.815,148.725,148.74,405700000.0
2009-09-21 07:55:00,148.735,148.765,148.685,148.72,470500000.0
2009-09-21 08:00:00,148.725,148.83,148.715,148.83,560600000.0
2009-09-21 08:05:00,148.825,148.85,148.735,148.75,533900000.0
2009-09-21 08:10:00,148.75,148.875,148.745,148.815,759200000.0
2009-09-21 08:15:00,148.81,148.81,148.525,148.78,977500000.0
2009-09-21 08:20:00,148.79,148.83,148.6,148.725,1113900000.0
2009-09-21 08:25:00,148.72,148.865,148.585,148.735,1039700000.0
2009-09-21 08:30:00,148.735,148.93,148.69,148.69,872400000.0
2009-09-21 08:35:00,148.69,148.85,148.685,148.805,1022600000.0
2009-09-21 08:40:00,148.8,148.9,148.705,148.835,1017000000.0
2009-09-21 08:45:00,148.835,148.94,148.73,148.91,873700000.0
2009-09-21 08:50:00,148.91,148.925,148.82,148.895,773500000.0
2009-09-21 08:55:00,148.895,149.04,148.805,148.91,827900000.0
2009-09-21 09:00:00,148.905,149.05,148.865,148.865,999900000.0
2009-09-21 09:05:00,148.87,149.01,148.84,148.96,1038600000.0
2009-09-21 09:10:00,148.95,148.995,148.83,148.91,788400000.0
2009-09-21 09:15:00,148.9,148.97,148.845,148.945,706300000.0
2009-09-21 09:20:00,148.94,148.955,148.83,148.885,648000000.0
2009-09-21 09:25:00,148.885,148.895,148.71,148.81,738600000.0
2009-09-21 09:30:00,148.805,148.86,148.75,148.78,541500000.0
2009-09-21 09:35:00,148.78,148.895,148.77,148.865,856400000.0
2009-09-21 09:40:00,148.86,148.87,148.785,148.795,619800000.0
2009-09-21 09:45:00,148.795,148.86,148.775,148.845,723700000.0
2009-09-21 09:50:00,148.84,148.99,148.825,148.975,971900000.0
2009-09-21 09:55:00,148.97,149.01,148.925,148.93,944200000.0
2009-09-21 10:00:00,148.93,148.97,148.84,148.945,908300000.0
2009-09-21 10:05:00,148.945,148.95,148.88,148.895,718300000.0
2009-09-21 10:10:00,148.895,148.915,148.815,148.845,740500000.0
2009-09-21 10:15:00,148.845,148.86,148.745,148.795,903600000.0
2009-09-21 10:20:00,148.79,148.82,148.72,148.785,765300000.0
2009-09-21 10:25:00,148.785,148.92,148.755,148.9,722300000.0
2009-09-21 10:30:00,148.9,148.98,148.9,148.965,1006800000.0
2009-09-21 10:35:00,148.965,149.065,148.92,149.02,906600000.0
2009-09-21 10:40:00,149.02,149.06,148.99,149.02,744100000.0
2009-09-21 10:45:00,149.015,149.025,148.935,149.0,677000000.0
2009-09-21 10:50:00,149.0,149.01,148.89,148.91,792500000.0
2009-09-21 10:55:00,148.925,148.96,148.8,148.8,972000000.0
2009-09-21 11:00:00,148.8,148.9,148.795,148.875,860500000.0
2009-09-21 11:05:00,148.875,148.915,148.825,148.91,887000000.0
2009-09-21 11:10:00,148.915,148.98,148.84,148.97,811600000.0
2009-09-21 11:15:00,148.975,149.02,148.935,148.97,1099100000.0
2009-09-21 11:20:00,148.965,148.965,148.885,148.89,693900000.0
2009-09-21 11:25:00,148.89,148.895,148.8,148.875,809000000.0
2009-09-21 11:30:00,148.88,148.905,148.775,148.845,757900000.0
2009-09-21 11:35:00,148.845,148.89,148.83,148.845,341700000.0
2009-09-21 11:40:00,148.85,148.905,148.815,148.875,803400000.0
2009-09-21 11:45:00,148.86,148.95,148.84,148.94,999600000.0
2009-09-21 11:50:00,148.94,148.94,148.85,148.89,614200000.0
2009-09-21 11:55:00,148.9,148.93,148.845,148.925,930600000.0
2009-09-21 12:00:00,148.925,149.09,148.9,149.08,546000000.0
2009-09-21 12:05:00,149.07,149.095,149.0,149.07,777000000.0
2009-09-21 12:10:00,149.06,149.09,149.005,149.04,950800000.0
2009-09-21 12:15:00,149.055,149.185,149.005,149.13,927500000.0
2009-09-21 12:20:00,149.135,149.18,149.06,149.16,588400000.0
2009-09-21 12:25:00,149.15,149.215,149.13,149.13,420100000.0
2009-09-21 12:30:00,149.13,149.17,149.095,149.165,624800000.0
2009-09-21 12:35:00,149.17,149.19,149.115,149.15,457900000.0
2009-09-21 12:40:00,149.15,149.355,149.095,149.335,630400000.0
2009-09-21 12:45:00,149.335,149.43,149.275,149.34,785400000.0
2009-09-21 12:50:00,149.34,149.395,149.275,149.295,661300000.0
2009-09-21 12:55:00,149.295,149.41,149.285,149.41,745500000.0
2009-09-21 13:00:00,149.41,149.41,149.275,149.28,650800000.0
2009-09-21 13:05:00,149.28,149.295,149.2,149.245,689800000.0
2009-09-21 13:10:00,149.245,149.295,149.235,149.26,538100000.0
2009-09-21 13:15:00,149.26,149.315,149.255,149.285,256500000.0
2009-09-21 13:20:00,149.285,149.32,149.25,149.27,339600000.0
2009-09-21 13:25:00,149.27,149.32,149.26,149.29,426700000.0
2009-09-21 13:30:00,149.29,149.29,149.22,149.26,489000000.0
2009-09-21 13:35:00,149.255,149.34,149.235,149.32,536600000.0
2009-09-21 13:40:00,149.32,149.335,149.23,149.25,510900000.0
2009-09-21 13:45:00,149.25,149.295,149.25,149.27,282900000.0
2009-09-21 13:50:00,149.27,149.27,149.14,149.18,484900000.0
2009-09-21 13:55:00,149.18,149.205,149.13,149.145,362900000.0
2009-09-21 14:00:00,149.145,149.155,149.08,149.13,796800000.0
2009-09-21 14:05:00,149.13,149.245,149.13,149.235,434400000.0
2009-09-21 14:10:00,149.235,149.425,149.195,149.415,600700000.0
2009-09-21 14:15:00,149.415,149.455,149.255,149.265,982200000.0
2009-09-21 14:20:00,149.255,149.365,149.225,149.335,1411300000.0
2009-09-21 14:25:00,149.33,149.435,149.275,149.355,1176300000.0
2009-09-21 14:30:00,149.355,149.4,149.27,149.38,890000000.0
2009-09-21 14:35:00,149.385,149.445,149.315,149.43,848600000.0
2009-09-21 14:40:00,149.425,149.505,149.4,149.4,979400000.0
2009-09-21 14:45:00,149.385,149.48,149.35,149.455,707700000.0
2009-09-21 14:50:00,149.455,149.51,149.35,149.355,906800000.0
2009-09-21 14:55:00,149.35,149.46,149.35,149.39,899500000.0
2009-09-21 15:00:00,149.39,149.505,149.335,149.465,764400000.0
2009-09-21 15:05:00,149.48,149.48,149.39,149.41,873800000.0
2009-09-21 15:10:00,149.41,149.46,149.375,149.455,1034100000.0
2009-09-21 15:15:00,149.455,149.52,149.44,149.45,882200000.0
2009-09-21 15:20:00,149.46,149.505,149.395,149.42,869400000.0
2009-09-21 15:25:00,149.42,149.52,149.41,149.49,756600000.0
2009-09-21 15:30:00,149.49,149.59,149.475,149.5,1136600000.0
2009-09-21 15:35:00,149.5,149.545,149.43,149.515,728700000.0
2009-09-21 15:40:00,149.52,149.59,149.505,149.585,939200000.0
2009-09-21 15:45:00,149.585,149.615,149.465,149.48,1266500000.0
2009-09-21 15:50:00,149.48,149.51,149.38,149.44,942900000.0
2009-09-21 15:55:00,149.44,149.495,149.355,149.445,1157800000.0
2009-09-21 16:00:00,149.445,149.485,149.26,149.28,1066300000.0
2009-09-21 16:05:00,149.285,149.33,149.17,149.185,855600000.0
2009-09-21 16:10:00,149.19,149.235,149.135,149.21,790200000.0
2009-09-21 16:15:00,149.21,149.365,149.21,149.34,808900000.0
2009-09-21 16:20:00,149.34,149.415,149.31,149.375,944400000.0
2009-09-21 16:25:00,149.38,149.425,149.275,149.32,797900000.0
2009-09-21 16:30:00,149.32,149.34,149.235,149.255,827700000.0
2009-09-21 16:35:00,149.24,149.27,149.1,149.145,879000000.0
2009-09-21 16:40:00,149.145,149.24,149.145,149.235,751100000.0
2009-09-21 16:45:00,149.235,149.315,149.21,149.235,795100000.0
2009-09-21 16:50:00,149.245,149.29,149.16,149.225,857400000.0
2009-09-21 16:55:00,149.225,149.24,149.14,149.225,680300000.0
2009-09-21 17:00:00,149.22,149.33,149.205,149.215,807900000.0
2009-09-21 17:05:00,149.215,149.345,149.18,149.305,1010200000.0
2009-09-21 17:10:00,149.305,149.41,149.27,149.39,1075200000.0
2009-09-21 17:15:00,149.385,149.405,149.26,149.285,1026000000.0
2009-09-21 17:20:00,149.285,149.33,149.18,149.265,811300000.0
2009-09-21 17:25:00,149.27,149.275,149.16,149.185,643500000.0
2009-09-21 17:30:00,149.185,149.315,149.14,149.19,860600000.0
2009-09-21 17:35:00,149.195,149.225,149.11,149.17,1163000000.0
2009-09-21 17:40:00,149.175,149.18,149.035,149.075,1180000000.0
2009-09-21 17:45:00,149.085,149.155,149.035,149.055,563300000.0
2009-09-21 17:50:00,149.05,149.075,149.0,149.05,466400000.0
2009-09-21 17:55:00,149.05,149.105,149.02,149.08,343800000.0
2009-09-21 18:00:00,149.08,149.155,149.065,149.12,430600000.0
2009-09-21 18:05:00,149.125,149.2,149.115,149.15,536900000.0
2009-09-21 18:10:00,149.145,149.21,149.115,149.125,535000000.0
2009-09-21 18:15:00,149.12,149.12,148.985,149.055,453400000.0
2009-09-21 18:20:00,149.06,149.13,149.01,149.115,318100000.0
2009-09-21 18:25:00,149.105,149.155,149.06,149.06,460100000.0
2009-09-21 18:30:00,149.065,149.095,149.015,149.04,298700000.0
2009-09-21 18:35:00,149.04,149.1,149.03,149.09,195100000.0
2009-09-21 18:40:00,149.09,149.095,149.03,149.07,288400000.0
2009-09-21 18:45:00,149.07,149.095,149.03,149.03,255100000.0
2009-09-21 18:50:00,149.03,149.075,149.03,149.055,429100000.0
2009-09-21 18:55:00,149.055,149.13,149.055,149.105,318100000.0
2009-09-21 19:00:00,149.105,149.145,149.065,149.085,495900000.0
2009-09-21 19:05:00,149.085,149.11,149.045,149.105,407500000.0
2009-09-21 19:10:00,149.105,149.185,149.095,149.115,400400000.0
2009-09-21 19:15:00,149.115,149.125,149.075,149.11,269600000.0
2009-09-21 19:20:00,149.105,149.16,149.065,149.115,840300000.0
2009-09-21 19:25:00,149.125,149.16,149.085,149.13,431600000.0
2009-09-21 19:30:00,149.13,149.155,149.065,149.085,399500000.0
2009-09-21 19:35:00,149.085,149.145,149.085,149.1,525300000.0
2009-09-21 19:40:00,149.1,149.18,149.09,149.155,413200000.0
2009-09-21 19:45:00,149.155,149.22,149.1,149.195,558700000.0
2009-09-21 19:50:00,149.195,149.215,149.16,149.18,361200000.0
2009-09-21 19:55:00,149.19,149.22,149.06,149.085,614800000.0
2009-09-21 20:00:00,149.09,149.12,149.05,149.065,432100000.0
2009-09-21 20:05:00,149.07,149.14,149.03,149.03,308400000.0
2009-09-21 20:10:00,149.03,149.08,148.97,149.08,358500000.0
2009-09-21 20:15:00,149.08,149.08,149.015,149.055,344800000.0
2009-09-21 20:20:00,149.06,149.07,148.985,148.985,537700000.0
2009-09-21 20:25:00,148.985,149.02,148.955,149.015,521000000.0
2009-09-21 20:30:00,149.015,149.085,149.01,149.07,488200000.0
2009-09-21 20:35:00,149.07,149.07,148.995,149.03,346500000.0
2009-09-21 20:40:00,149.035,149.11,149.02,149.105,492500000.0
2009-09-21 20:45:00,149.1,149.135,149.035,149.12,644500000.0
2009-09-21 20:50:00,149.12,149.145,149.065,149.145,487100000.0
2009-09-21 20:55:00,149.14,149.205,149.095,149.185,720300000.0
2009-09-21 21:00:00,149.185,149.205,149.15,149.18,442300000.0
2009-09-21 21:05:00,149.18,149.19,149.078,149.102,154000000.0
2009-09-21 21:10:00,149.155,149.17,149.105,149.14,233400000.0
2009-09-21 21:15:00,149.14,149.28,149.135,149.215,542800000.0
2009-09-21 21:20:00,149.215,149.27,149.215,149.27,211900000.0
2009-09-21 21:25:00,149.27,149.3,149.25,149.28,322600000.0
2009-09-21 21:30:00,149.275,149.275,149.14,149.16,571700000.0
2009-09-21 21:35:00,149.16,149.22,149.145,149.205,206100000.0
2009-09-21 21:40:00,149.205,149.205,149.15,149.18,269300000.0
2009-09-21 21:45:00,149.175,149.175,149.11,149.13,310400000.0
2009-09-21 21:50:00,149.13,149.19,149.12,149.175,196300000.0
2009-09-21 21:55:00,149.175,149.2,149.15,149.195,434800000.0
2009-09-21 22:00:00,149.195,149.215,149.18,149.19,217300000.0
2009-09-21 22:05:00,149.19,149.19,149.14,149.145,132400000.0
2009-09-21 22:10:00,149.14,149.17,149.135,149.14,272200000.0
2009-09-21 22:15:00,149.135,149.14,149.095,149.1,170300000.0
2009-09-21 22:20:00,149.1,149.12,149.09,149.1,249800000.0
2009-09-21 22:25:00,149.095,149.15,149.095,149.15,244000000.0
2009-09-21 22:30:00,149.135,149.135,149.06,149.09,197300000.0
2009-09-21 22:35:00,149.09,149.13,149.08,149.12,122300000.0
2009-09-21 22:40:00,149.12,149.205,149.115,149.175,152400000.0
2009-09-21 22:45:00,149.17,149.185,149.12,149.145,211900000.0
2009-09-21 22:50:00,149.14,149.165,149.11,149.115,259900000.0
2009-09-21 22:55:00,149.11,149.145,149.025,149.06,261600000.0
2009-09-21 23:00:00,149.025,149.09,148.985,149.045,158900000.0
2009-09-21 23:05:00,149.045,149.075,149.02,149.075,35200000.0
2009-09-21 23:10:00,149.04,149.185,149.04,149.165,44200000.0
2009-09-21 23:15:00,149.165,149.21,149.13,149.145,57600000.0
2009-09-21 23:20:00,149.16,149.19,149.112,149.135,179000000.0
2009-09-21 23:25:00,149.18,149.215,149.1,149.16,110800000.0
2009-09-21 23:30:00,149.155,149.17,149.115,149.15,199900000.0
2009-09-21 23:35:00,149.145,149.155,149.12,149.135,31500000.0
2009-09-21 23:40:00,149.15,149.27,149.105,149.105,93600000.0
2009-09-21 23:45:00,149.105,149.135,149.015,149.08,221500000.0
2009-09-21 23:50:00,149.09,149.09,149.007,149.05,62000000.0
2009-09-21 23:55:00,149.095,149.13,149.07,149.09,38800000.0
2009-09-22 00:00:00,149.085,149.15,149.025,149.1,387200000.0
2009-09-22 00:05:00,149.095,149.22,149.09,149.155,484400000.0
2009-09-22 00:10:00,149.155,149.255,149.14,149.22,397500000.0
2009-09-22 00:15:00,149.22,149.24,149.179,149.225,227800000.0
2009-09-22 00:20:00,149.245,149.245,149.145,149.145,178500000.0
2009-09-22 00:25:00,149.145,149.18,149.13,149.13,221500000.0
2009-09-22 00:30:00,149.14,149.21,149.1,149.205,341900000.0
2009-09-22 00:35:00,149.205,149.26,149.175,149.26,182300000.0
2009-09-22 00:40:00,149.275,149.31,149.265,149.285,139000000.0
2009-09-22 00:45:00,149.29,149.3,149.235,149.26,165200000.0
2009-09-22 00:50:00,149.255,149.265,149.245,149.26,107000000.0
2009-09-22 00:55:00,149.255,149.27,149.2,149.23,170600000.0
2009-09-22 01:00:00,149.235,149.255,149.205,149.21,94800000.0
2009-09-22 01:05:00,149.21,149.245,149.19,149.225,113600000.0
2009-09-22 01:10:00,149.22,149.26,149.21,149.255,191700000.0
2009-09-22 01:15:00,149.255,149.275,149.235,149.245,100800000.0
2009-09-22 01:20:00,149.245,149.255,149.185,149.185,145300000.0
2009-09-22 01:25:00,149.18,149.21,149.17,149.2,98400000.0
2009-09-22 01:30:00,149.205,149.215,149.17,149.185,88400000.0
2009-09-22 01:35:00,149.19,149.19,149.115,149.145,149600000.0
2009-09-22 01:40:00,149.145,149.205,149.13,149.18,179600000.0
2009-09-22 01:45:00,149.18,149.235,149.18,149.23,152500000.0
2009-09-22 01:50:00,149.23,149.275,149.215,149.275,251300000.0
2009-09-22 01:55:00,149.275,149.345,149.225,149.25,215500000.0
2009-09-22 02:00:00,149.235,149.265,149.145,149.25,298100000.0
2009-09-22 02:05:00,149.255,149.35,149.23,149.33,333100000.0
2009-09-22 02:10:00,149.34,149.34,149.295,149.3,120800000.0
2009-09-22 02:15:00,149.295,149.33,149.25,149.315,119600000.0
2009-09-22 02:20:00,149.315,149.315,149.2,149.225,152400000.0
2009-09-22 02:25:00,149.225,149.3,149.175,149.21,229400000.0
2009-09-22 02:30:00,149.21,149.23,149.13,149.22,185600000.0
2009-09-22 02:35:00,149.22,149.275,149.185,149.22,318200000.0
2009-09-22 02:40:00,149.195,149.23,149.155,149.225,281500000.0
2009-09-22 02:45:00,149.23,149.255,149.14,149.165,469600000.0
2009-09-22 02:50:00,149.15,149.165,149.105,149.16,255200000.0
2009-09-22 02:55:00,149.16,149.16,149.11,149.135,162800000.0
2009-09-22 03:00:00,149.135,149.155,149.13,149.13,135400000.0
2009-09-22 03:05:00,149.13,149.15,149.075,149.075,180800000.0
2009-09-22 03:10:00,149.08,149.09,148.9,148.96,610100000.0
2009-09-22 03:15:00,148.96,149.025,148.825,148.91,731700000.0
2009-09-22 03:20:00,148.905,148.985,148.895,148.92,407600000.0
2009-09-22 03:25:00,148.92,149.04,148.92,148.94,332700000.0
2009-09-22 03:30:00,148.94,148.96,148.895,148.905,347500000.0
2009-09-22 03:35:00,148.91,148.93,148.885,148.925,167500000.0
2009-09-22 03:40:00,148.925,148.925,148.825,148.895,340500000.0
2009-09-22 03:45:00,148.895,148.93,148.825,148.925,561600000.0
2009-09-22 03:50:00,148.92,148.945,148.885,148.89,216600000.0
2009-09-22 03:55:00,148.89,149.04,148.88,149.04,415200000.0
2009-09-22 04:00:00,149.04,149.1,149.005,149.07,521400000.0
2009-09-22 04:05:00,149.07,149.115,149.02,149.04,234400000.0
2009-09-22 04:10:00,149.04,149.075,148.98,149.05,399000000.0
2009-09-22 04:15:00,149.035,149.1,149.02,149.085,350000000.0
2009-09-22 04:20:00,149.09,149.125,149.075,149.11,217300000.0
2009-09-22 04:25:00,149.11,149.11,149.065,149.09,135400000.0
2009-09-22 04:30:00,149.08,149.08,149.005,149.01,292100000.0
2009-09-22 04:35:00,149.005,149.03,148.95,148.98,273600000.0
2009-09-22 04:40:00,148.985,149.02,148.975,148.99,136800000.0
2009-09-22 04:45:00,148.98,149.0,148.955,149.0,120800000.0
2009-09-22 04:50:00,148.949,149.01,148.924,149.0,213800000.0
2009-09-22 04:55:00,149.0,149.01,148.945,148.965,135000000.0
2009-09-22 05:00:00,148.97,149.06,148.965,149.06,121000000.0
2009-09-22 05:05:00,149.055,149.055,148.96,148.965,153000000.0
2009-09-22 05:10:00,148.955,148.98,148.955,148.975,59000000.0
2009-09-22 05:15:00,148.97,148.99,148.96,148.97,87400000.0
2009-09-22 05:20:00,148.97,148.97,148.915,148.92,101400000.0
2009-09-22 05:25:00,148.92,148.97,148.92,148.945,107200000.0
2009-09-22 05:30:00,148.897,149.005,148.885,148.925,182700000.0
2009-09-22 05:35:00,148.93,148.985,148.905,148.95,237900000.0
2009-09-22 05:40:00,148.95,149.005,148.95,148.975,189100000.0
2009-09-22 05:45:00,148.975,149.025,148.955,148.97,150800000.0
2009-09-22 05:50:00,148.97,149.05,148.965,149.045,152100000.0
2009-09-22 05:55:00,149.045,149.045,149.03,149.03,49000000.0
2009-09-22 06:00:00,149.03,149.06,149.03,149.05,94800000.0
2009-09-22 06:05:00,149.045,149.055,149.03,149.045,117400000.0
2009-09-22 06:10:00,149.035,149.045,149.015,149.015,110000000.0
2009-09-22 06:15:00,149.015,149.04,149.01,149.02,166200000.0
2009-09-22 06:20:00,149.02,149.05,148.94,148.97,244200000.0
2009-09-22 06:25:00,148.97,148.975,148.935,148.965,169000000.0
2009-09-22 06:30:00,148.97,148.985,148.925,148.955,177400000.0
2009-09-22 06:35:00,148.955,148.975,148.909,148.909,268100000.0
2009-09-22 06:40:00,148.965,148.99,148.965,148.985,65800000.0
2009-09-22 06:45:00,148.99,149.0,148.9,148.955,195800000.0
2009-09-22 06:50:00,148.955,148.96,148.915,148.95,172800000.0
2009-09-22 06:55:00,148.95,148.99,148.95,148.95,128000000.0
2009-09-22 07:00:00,148.96,148.965,148.92,148.92,209000000.0
2009-09-22 07:05:00,148.92,148.925,148.82,148.83,262200000.0
2009-09-22 07:10:00,148.84,148.855,148.8,148.825,297000000.0
2009-09-22 07:15:00,148.825,148.865,148.74,148.755,276900000.0
2009-09-22 07:20:00,148.755,148.765,148.73,148.75,296400000.0
2009-09-22 07:25:00,148.76,148.775,148.735,148.76,160800000.0
2009-09-22 07:30:00,148.755,148.785,148.74,148.765,252800000.0
2009-09-22 07:35:00,148.77,148.875,148.75,148.84,279700000.0
2009-09-22 07:40:00,148.84,148.89,148.84,148.855,310800000.0
2009-09-22 07:45:00,148.85,148.905,148.8,148.88,300900000.0
2009-09-22 07:50:00,148.88,148.88,148.815,148.83,243100000.0
2009-09-22 07:55:00,148.83,148.94,148.82,148.89,363100000.0
2009-09-22 08:00:00,148.9,148.9,148.745,148.835,467900000.0
2009-09-22 08:05:00,148.84,148.91,148.805,148.865,492600000.0
2009-09-22 08:10:00,148.865,148.97,148.845,148.94,430500000.0
2009-09-22 08:15:00,148.94,149.12,148.865,149.025,717900000.0
2009-09-22 08:20:00,149.025,149.12,148.875,149.02,770400000.0
2009-09-22 08:25:00,149.02,149.025,148.93,148.945,886900000.0
2009-09-22 08:30:00,148.945,149.0,148.765,148.875,826900000.0
2009-09-22 08:35:00,148.88,148.91,148.78,148.895,690700000.0
2009-09-22 08:40:00,148.9,148.9,148.74,148.83,802500000.0
2009-09-22 08:45:00,148.815,148.915,148.785,148.885,638600000.0
2009-09-22 08:50:00,148.89,148.91,148.77,148.78,565400000.0
2009-09-22 08:55:00,148.78,148.8,148.66,148.785,824100000.0
2009-09-22 09:00:00,148.785,148.805,148.675,148.7,840600000.0
2009-09-22 09:05:00,148.705,148.785,148.68,148.745,696600000.0
2009-09-22 09:10:00,148.745,148.79,148.71,148.74,518000000.0
2009-09-22 09:15:00,148.74,148.81,148.72,148.775,634900000.0
2009-09-22 09:20:00,148.79,148.835,148.765,148.81,911600000.0
2009-09-22 09:25:00,148.81,148.865,148.68,148.735,1004300000.0
2009-09-22 09:30:00,148.74,148.815,148.625,148.675,878700000.0
2009-09-22 09:35:00,148.675,148.675,148.47,148.555,1268800000.0
2009-09-22 09:40:00,148.555,148.63,148.54,148.55,990400000.0
2009-09-22 09:45:00,148.55,148.715,148.55,148.58,949600000.0
2009-09-22 09:50:00,148.595,148.82,148.595,148.695,1056800000.0
2009-09-22 09:55:00,148.695,148.77,148.655,148.67,865100000.0
2009-09-22 10:00:00,148.675,148.75,148.63,148.745,849400000.0
2009-09-22 10:05:00,148.745,148.77,148.65,148.695,873800000.0
2009-09-22 10:10:00,148.685,148.745,148.655,148.72,855800000.0
2009-09-22 10:15:00,148.72,148.855,148.69,148.84,816300000.0
2009-09-22 10:20:00,148.84,149.055,148.8,149.03,1131600000.0
2009-09-22 10:25:00,149.03,149.12,149.0,149.055,1338000000.0
2009-09-22 10:30:00,149.055,149.285,149.015,149.25,1222800000.0
2009-09-22 10:35:00,149.265,149.285,149.145,149.195,1200200000.0
2009-09-22 10:40:00,149.195,149.215,149.135,149.205,835900000.0
2009-09-22 10:45:00,149.205,149.285,149.185,149.22,863400000.0
2009-09-22 10:50:00,149.22,149.26,149.175,149.195,879900000.0
2009-09-22 10:55:00,149.195,149.315,149.195,149.225,982000000.0
2009-09-22 11:00:00,149.225,149.3,149.165,149.205,952400000.0
2009-09-22 11:05:00,149.205,149.335,149.2,149.305,908200000.0
2009-09-22 11:10:00,149.305,149.335,149.21,149.23,786700000.0
2009-09-22 11:15:00,149.23,149.295,149.215,149.28,735500000.0
2009-09-22 11:20:00,149.28,149.33,149.245,149.3,592800000.0
2009-09-22 11:25:00,149.3,149.3,149.17,149.185,463200000.0
2009-09-22 11:30:00,149.18,149.205,149.145,149.195,424200000.0
2009-09-22 11:35:00,149.2,149.25,149.06,149.08,474700000.0
2009-09-22 11:40:00,149.075,149.1,149.055,149.06,388900000.0
2009-09-22 11:45:00,149.06,149.145,149.025,149.12,491800000.0
2009-09-22 11:50:00,149.12,149.255,149.12,149.185,758000000.0
2009-09-22 11:55:00,149.19,149.255,149.115,149.195,802100000.0
2009-09-22 12:00:00,149.195,149.25,149.145,149.185,694100000.0
2009-09-22 12:05:00,149.185,149.23,149.14,149.16,612400000.0
2009-09-22 12:10:00,149.17,149.25,149.125,149.19,778700000.0
2009-09-22 12:15:00,149.185,149.225,149.155,149.215,756200000.0
2009-09-22 12:20:00,149.215,149.255,149.16,149.24,996300000.0
2009-09-22 12:25:00,149.255,149.275,149.19,149.235,776400000.0
2009-09-22 12:30:00,149.235,149.265,149.165,149.23,588000000.0
2009-09-22 12:35:00,149.24,149.24,149.15,149.15,792800000.0
2009-09-22 12:40:00,149.155,149.27,149.15,149.225,465800000.0
2009-09-22 12:45:00,149.225,149.34,149.225,149.34,631800000.0
2009-09-22 12:50:00,149.34,149.4,149.26,149.29,590200000.0
2009-09-22 12:55:00,149.3,149.375,149.245,149.34,760800000.0
2009-09-22 13:00:00,149.355,149.42,149.315,149.39,671300000.0
2009-09-22 13:05:00,149.39,149.405,149.275,149.305,405300000.0
2009-09-22 13:10:00,149.295,149.38,149.275,149.36,420300000.0
2009-09-22 13:15:00,149.37,149.37,149.19,149.2,474900000.0
2009-09-22 13:20:00,149.2,149.3,149.19,149.285,484700000.0
2009-09-22 13:25:00,149.28,149.325,149.25,149.28,514100000.0
2009-09-22 13:30:00,149.285,149.36,149.27,149.32,509500000.0
2009-09-22 13:35:00,149.325,149.35,149.24,149.275,307900000.0
2009-09-22 13:40:00,149.27,149.335,149.255,149.295,428700000.0
2009-09-22 13:45:00,149.3,149.3,149.25,149.295,329600000.0
2009-09-22 13:50:00,149.29,149.33,149.265,149.315,524950000.0
2009-09-22 13:55:00,149.33,149.39,149.315,149.38,572300000.0
2009-09-22 14:00:00,149.395,149.41,149.33,149.33,542900000.0
2009-09-22 14:05:00,149.33,149.37,149.305,149.315,522700000.0
2009-09-22 14:10:00,149.315,149.37,149.265,149.265,515550000.0
2009-09-22 14:15:00,149.27,149.31,149.24,149.31,417400000.0
2009-09-22 14:20:00,149.31,149.315,149.22,149.255,588700000.0
2009-09-22 14:25:00,149.25,149.3,149.2,149.225,692600000.0
2009-09-22 14:30:00,149.22,149.24,149.07,149.095,541800000.0
2009-09-22 14:35:00,149.09,149.11,148.995,149.07,746900000.0
2009-09-22 14:40:00,149.075,149.075,148.85,148.905,814100000.0
2009-09-22 14:45:00,148.91,149.02,148.87,148.955,775100000.0
2009-09-22 14:50:00,148.955,149.005,148.915,148.965,467400000.0
2009-09-22 14:55:00,148.965,148.965,148.885,148.905,553900000.0
2009-09-22 15:00:00,148.9,148.985,148.885,148.955,604400000.0
2009-09-22 15:05:00,148.95,149.01,148.9,148.9,658300000.0
2009-09-22 15:10:00,148.9,148.985,148.885,148.92,619200000.0
2009-09-22 15:15:00,148.92,149.005,148.83,148.92,919400000.0
2009-09-22 15:20:00,148.915,148.995,148.845,148.875,798800000.0
2009-09-22 15:25:00,148.875,148.88,148.67,148.825,981400000.0
2009-09-22 15:30:00,148.825,148.85,148.73,148.81,1034200000.0
2009-09-22 15:35:00,148.8,148.955,148.77,148.915,1122200000.0
2009-09-22 15:40:00,148.915,148.955,148.83,148.94,919000000.0
2009-09-22 15:45:00,148.93,148.995,148.86,148.9,985300000.0
2009-09-22 15:50:00,148.905,148.94,148.865,148.92,793400000.0
2009-09-22 15:55:00,148.925,148.99,148.83,148.98,998700000.0
2009-09-22 16:00:00,148.975,148.975,148.87,148.895,1069800000.0
2009-09-22 16:05:00,148.895,148.95,148.85,148.945,956600000.0
2009-09-22 16:10:00,148.945,148.96,148.885,148.93,804200000.0
2009-09-22 16:15:00,148.935,149.04,148.895,149.03,877800000.0
2009-09-22 16:20:00,149.045,149.16,149.01,149.05,1060500000.0
2009-09-22 16:25:00,149.05,149.09,149.005,149.05,901800000.0
2009-09-22 16:30:00,149.045,149.125,149.03,149.105,811600000.0
2009-09-22 16:35:00,149.1,149.15,149.03,149.14,876700000.0
2009-09-22 16:40:00,149.14,149.21,149.115,149.185,709300000.0
2009-09-22 16:45:00,149.19,149.195,149.105,149.16,893100000.0
2009-09-22 16:50:00,149.155,149.205,149.135,149.16,673200000.0
2009-09-22 16:55:00,149.16,149.25,149.155,149.22,984700000.0
2009-09-22 17:00:00,149.22,149.275,149.205,149.245,672400000.0
2009-09-22 17:05:00,149.25,149.265,149.205,149.24,470700000.0
2009-09-22 17:10:00,149.235,149.24,149.155,149.195,772500000.0
2009-09-22 17:15:00,149.195,149.21,148.91,149.13,867100000.0
2009-09-22 17:20:00,149.135,149.21,149.095,149.11,858700000.0
2009-09-22 17:25:00,149.12,149.17,149.09,149.11,794300000.0
2009-09-22 17:30:00,149.11,149.225,149.065,149.07,778200000.0
2009-09-22 17:35:00,149.07,149.11,149.04,149.07,675200000.0
2009-09-22 17:40:00,149.07,149.25,149.05,149.195,576500000.0
2009-09-22 17:45:00,149.195,149.215,149.125,149.155,933900000.0
2009-09-22 17:50:00,149.155,149.17,149.135,149.135,709400000.0
2009-09-22 17:55:00,149.135,149.235,149.135,149.17,609700000.0
2009-09-22 18:00:00,149.18,149.275,149.155,149.195,903900000.0
2009-09-22 18:05:00,149.195,149.27,149.19,149.215,885300000.0
2009-09-22 18:10:00,149.21,149.245,149.12,149.17,864400000.0
2009-09-22 18:15:00,149.175,149.185,149.075,149.09,858000000.0
2009-09-22 18:20:00,149.105,149.155,149.08,149.1,717100000.0
2009-09-22 18:25:00,149.105,149.17,149.095,149.15,535800000.0
2009-09-22 18:30:00,149.14,149.16,149.09,149.1,668000000.0
2009-09-22 18:35:00,149.1,149.165,149.07,149.07,394100000.0
2009-09-22 18:40:00,149.07,149.105,149.065,149.09,305800000.0
2009-09-22 18:45:00,149.09,149.115,149.075,149.11,405100000.0
2009-09-22 18:50:00,149.115,149.155,149.08,149.085,614300000.0
2009-09-22 18:55:00,149.085,149.13,149.05,149.055,513400000.0
2009-09-22 19:00:00,149.055,149.155,149.055,149.085,869400000.0
2009-09-22 19:05:00,149.08,149.135,149.07,149.11,414700000.0
2009-09-22 19:10:00,149.115,149.165,149.07,149.15,891600000.0
2009-09-22 19:15:00,149.15,149.19,149.085,149.15,961800000.0
2009-09-22 19:20:00,149.15,149.23,149.15,149.175,885900000.0
2009-09-22 19:25:00,149.175,149.18,149.15,149.175,379500000.0
2009-09-22 19:30:00,149.175,149.185,149.155,149.17,607200000.0
2009-09-22 19:35:00,149.17,149.25,149.165,149.2,649000000.0
2009-09-22 19:40:00,149.2,149.21,149.15,149.165,620100000.0
2009-09-22 19:45:00,149.16,149.18,149.11,149.13,571900000.0
2009-09-22 19:50:00,149.13,149.155,149.085,149.095,419000000.0
2009-09-22 19:55:00,149.095,149.14,149.045,149.07,568900000.0
2009-09-22 20:00:00,149.07,149.12,149.055,149.06,641600000.0
2009-09-22 20:05:00,149.06,149.1,149.055,149.08,493200000.0
2009-09-22 20:10:00,149.08,149.125,149.055,149.095,420800000.0
2009-09-22 20:15:00,149.09,149.105,148.98,148.995,426000000.0
2009-09-22 20:20:00,148.995,149.02,148.98,148.99,477200000.0
2009-09-22 20:25:00,149.0,149.025,148.99,149.01,416300000.0
2009-09-22 20:30:00,149.01,149.085,148.985,149.08,662000000.0
2009-09-22 20:35:00,149.085,149.105,149.045,149.085,326200000.0
2009-09-22 20:40:00,149.085,149.16,149.07,149.105,359600000.0
2009-09-22 20:45:00,149.105,149.165,149.085,149.16,455500000.0
2009-09-22 20:50:00,149.175,149.175,149.12,149.125,391500000.0
2009-09-22 20:55:00,149.125,149.21,149.09,149.2,400300000.0
2009-09-22 21:00:00,149.195,149.205,149.1,149.11,274600000.0
2009-09-22 21:05:00,149.11,149.16,149.11,149.13,345400000.0
2009-09-22 21:10:00,149.13,149.16,149.105,149.155,381700000.0
2009-09-22 21:15:00,149.16,149.17,149.135,149.15,301000000.0
2009-09-22 21:20:00,149.145,149.22,149.145,149.215,412900000.0
2009-09-22 21:25:00,149.215,149.26,149.19,149.25,217600000.0
2009-09-22 21:30:00,149.25,149.25,149.19,149.195,318300000.0
2009-09-22 21:35:00,149.195,149.22,149.19,149.205,400900000.0
2009-09-22 21:40:00,149.205,149.205,149.12,149.13,685800000.0
2009-09-22 21:45:00,149.135,149.195,149.11,149.195,411400000.0
2009-09-22 21:50:00,149.185,149.245,149.17,149.21,253700000.0
2009-09-22 21:55:00,149.21,149.28,149.21,149.24,799200000.0
2009-09-22 22:00:00,149.23,149.23,149.125,149.145,278800000.0
2009-09-22 22:05:00,149.145,149.155,149.1,149.105,243700000.0
2009-09-22 22:10:00,149.115,149.12,149.07,149.105,234600000.0
2009-09-22 22:15:00,149.105,149.105,149.06,149.09,272000000.0
2009-09-22 22:20:00,149.09,149.12,149.065,149.075,261900000.0
2009-09-22 22:25:00,149.075,149.125,149.035,149.075,463100000.0
2009-09-22 22:30:00,149.085,149.125,149.065,149.12,217900000.0
2009-09-22 22:35:00,149.115,149.125,149.055,149.08,162200000.0
2009-09-22 22:40:00,149.08,149.14,149.06,149.115,394700000.0
2009-09-22 22:45:00,149.115,149.16,149.065,149.09,276100000.0
2009-09-22 22:50:00,149.09,149.095,149.045,149.045,316400000.0
2009-09-22 22:55:00,149.035,149.06,148.955,149.005,231800000.0
2009-09-22 23:00:00,148.97,149.145,148.95,149.145,274600000.0
2009-09-22 23:05:00,149.14,149.145,148.995,149.005,355500000.0
2009-09-22 23:10:00,149.005,149.055,149.005,149.04,70800000.0
2009-09-22 23:15:00,149.04,149.055,148.99,149.055,103100000.0
2009-09-22 23:20:00,149.055,149.06,148.985,149.06,45200000.0
2009-09-22 23:25:00,149.0,149.06,149.0,149.055,44900000.0
2009-09-22 23:30:00,149.055,149.075,149.04,149.05,43800000.0
2009-09-22 23:35:00,149.045,149.05,149.04,149.05,37000000.0
2009-09-22 23:40:00,149.023,149.05,149.01,149.025,216600000.0
2009-09-22 23:45:00,149.05,149.055,149.04,149.05,51000000.0
2009-09-22 23:50:00,149.055,149.105,148.995,149.095,119000000.0
2009-09-22 23:55:00,149.105,149.105,149.065,149.075,62200000.0
2009-09-23 00:00:00,149.075,149.09,149.05,149.085,79800000.0
2009-09-23 00:05:00,149.085,149.085,149.045,149.045,113100000.0
2009-09-23 00:10:00,149.055,149.115,149.035,149.065,161200000.0
2009-09-23 00:15:00,149.08,149.11,149.055,149.095,52000000.0
2009-09-23 00:20:00,149.095,149.095,149.06,149.085,37900000.0
2009-09-23 00:25:00,149.075,149.125,149.075,149.09,47300000.0
2009-09-23 00:30:00,149.09,149.105,149.018,149.02,217900000.0
2009-09-23 00:35:00,149.045,149.105,149.016,149.105,125900000.0
2009-09-23 00:40:00,149.11,149.15,149.09,149.1,85100000.0
2009-09-23 00:45:00,149.125,149.16,149.055,149.09,224500000.0
2009-09-23 00:50:00,149.09,149.17,149.09,149.16,105400000.0
2009-09-23 00:55:00,149.175,149.185,149.1,149.12,162300000.0
2009-09-23 01:00:00,149.095,149.145,149.085,149.13,195100000.0
2009-09-23 01:05:00,149.145,149.175,149.07,149.08,180000000.0
2009-09-23 01:10:00,149.085,149.12,149.055,149.08,294800000.0
2009-09-23 01:15:00,149.08,149.1,148.88,148.88,408100000.0
2009-09-23 01:20:00,148.885,148.89,148.23,148.605,733600000.0
2009-09-23 01:25:00,148.595,148.735,148.555,148.695,482100000.0
2009-09-23 01:30:00,148.695,148.74,148.24,148.66,864300000.0
2009-09-23 01:35:00,148.65,148.68,148.54,148.675,619300000.0
2009-09-23 01:40:00,148.675,148.675,148.49,148.655,416900000.0
2009-09-23 01:45:00,148.665,148.72,148.53,148.595,457200000.0
2009-09-23 01:50:00,148.595,148.71,148.595,148.655,343100000.0
2009-09-23 01:55:00,148.655,148.76,148.58,148.61,325800000.0
2009-09-23 02:00:00,148.6,148.845,148.6,148.81,511200000.0
2009-09-23 02:05:00,148.81,148.845,148.755,148.805,599000000.0
2009-09-23 02:10:00,148.815,148.815,148.675,148.705,394300000.0
2009-09-23 02:15:00,148.705,148.715,148.61,148.69,348700000.0
2009-09-23 02:20:00,148.69,148.725,148.685,148.715,188600000.0
2009-09-23 02:25:00,148.725,148.755,148.695,148.705,203300000.0
2009-09-23 02:30:00,148.705,148.74,148.63,148.73,216900000.0
2009-09-23 02:35:00,148.73,148.81,148.72,148.79,329400000.0
2009-09-23 02:40:00,148.795,148.8,148.715,148.73,290900000.0
2009-09-23 02:45:00,148.73,148.82,148.67,148.755,401200000.0
2009-09-23 02:50:00,148.755,148.94,148.72,148.82,515000000.0
2009-09-23 02:55:00,148.825,148.85,148.765,148.785,462300000.0
2009-09-23 03:00:00,148.78,148.86,148.695,148.7,347300000.0
2009-09-23 03:05:00,148.71,148.795,148.695,148.785,362100000.0
2009-09-23 03:10:00,148.78,148.83,148.745,148.8,181800000.0
2009-09-23 03:15:00,148.8,148.81,148.675,148.77,345200000.0
2009-09-23 03:20:00,148.77,148.77,148.62,148.675,321000000.0
2009-09-23 03:25:00,148.67,148.68,148.615,148.655,244000000.0
2009-09-23 03:30:00,148.665,148.715,148.64,148.67,247600000.0
2009-09-23 03:35:00,148.67,148.695,148.635,148.635,225500000.0
2009-09-23 03:40:00,148.635,148.64,148.575,148.6,211600000.0
2009-09-23 03:45:00,148.6,148.71,148.6,148.67,333000000.0
2009-09-23 03:50:00,148.67,148.72,148.615,148.615,339800000.0
2009-09-23 03:55:00,148.62,148.755,148.6,148.68,405100000.0
2009-09-23 04:00:00,148.675,148.69,148.635,148.665,192100000.0
2009-09-23 04:05:00,148.665,148.675,148.6,148.655,203100000.0
2009-09-23 04:10:00,148.66,148.71,148.64,148.705,197700000.0
2009-09-23 04:15:00,148.685,148.705,148.665,148.67,223000000.0
2009-09-23 04:20:00,148.67,148.68,148.635,148.67,214100000.0
2009-09-23 04:25:00,148.67,148.705,148.65,148.66,124300000.0
2009-09-23 04:30:00,148.66,148.715,148.64,148.65,315100000.0
2009-09-23 04:35:00,148.65,148.65,148.59,148.605,240900000.0
2009-09-23 04:40:00,148.61,148.635,148.56,148.59,291300000.0
2009-09-23 04:45:00,148.59,148.65,148.56,148.615,417100000.0
2009-09-23 04:50:00,148.615,148.765,148.605,148.705,560000000.0
2009-09-23 04:55:00,148.695,148.775,148.67,148.75,539800000.0
2009-09-23 05:00:00,148.75,148.75,148.695,148.71,252000000.0
2009-09-23 05:05:00,148.705,148.805,148.695,148.785,340300000.0
2009-09-23 05:10:00,148.79,148.795,148.7,148.765,339900000.0
2009-09-23 05:15:00,148.76,148.76,148.715,148.735,172100000.0
2009-09-23 05:20:00,148.735,148.845,148.725,148.84,302700000.0
2009-09-23 05:25:00,148.855,148.87,148.76,148.775,468400000.0
2009-09-23 05:30:00,148.775,148.815,148.735,148.77,305800000.0
2009-09-23 05:35:00,148.77,148.795,148.72,148.75,417700000.0
2009-09-23 05:40:00,148.75,148.795,148.695,148.77,305400000.0
2009-09-23 05:45:00,148.76,148.825,148.705,148.755,319900000.0
2009-09-23 05:50:00,148.75,148.815,148.74,148.745,188900000.0
2009-09-23 05:55:00,148.745,148.785,148.7,148.785,303600000.0
2009-09-23 06:00:00,148.785,148.81,148.76,148.8,327000000.0
2009-09-23 06:05:00,148.805,148.83,148.775,148.775,122800000.0
2009-09-23 06:10:00,148.78,148.89,148.77,148.86,247700000.0
2009-09-23 06:15:00,148.86,148.86,148.725,148.745,332800000.0
2009-09-23 06:20:00,148.745,148.765,148.72,148.735,215400000.0
2009-09-23 06:25:00,148.73,148.73,148.695,148.715,254400000.0
2009-09-23 06:30:00,148.72,148.81,148.72,148.775,326600000.0
2009-09-23 06:35:00,148.765,148.765,148.725,148.73,249500000.0
2009-09-23 06:40:00,148.73,148.775,148.73,148.75,406900000.0
2009-09-23 06:45:00,148.75,148.78,148.735,148.765,341400000.0
2009-09-23 06:50:00,148.765,148.86,148.74,148.77,769000000.0
2009-09-23 06:55:00,148.77,148.86,148.75,148.83,653400000.0
2009-09-23 07:00:00,148.83,148.87,148.8,148.865,342200000.0
2009-09-23 07:05:00,148.865,148.87,148.785,148.81,312900000.0
2009-09-23 07:10:00,148.805,148.83,148.795,148.81,268000000.0
2009-09-23 07:15:00,148.81,148.835,148.76,148.76,211700000.0
2009-09-23 07:20:00,148.76,148.775,148.705,148.75,536700000.0
2009-09-23 07:25:00,148.745,148.78,148.69,148.715,252900000.0
2009-09-23 07:30:00,148.715,148.74,148.7,148.73,264400000.0
2009-09-23 07:35:00,148.735,148.805,148.725,148.77,388900000.0
2009-09-23 07:40:00,148.77,148.875,148.755,148.79,438500000.0
2009-09-23 07:45:00,148.785,148.82,148.71,148.765,560800000.0
2009-09-23 07:50:00,148.76,148.825,148.76,148.805,370000000.0
2009-09-23 07:55:00,148.81,148.82,148.715,148.75,533600000.0
2009-09-23 08:00:00,148.745,148.805,148.735,148.745,468600000.0
2009-09-23 08:05:00,148.755,148.815,148.72,148.755,681400000.0
2009-09-23 08:10:00,148.76,148.82,148.665,148.715,481500000.0
2009-09-23 08:15:00,148.715,148.74,148.645,148.69,513400000.0
2009-09-23 08:20:00,148.69,148.74,148.64,148.675,667000000.0
2009-09-23 08:25:00,148.675,148.785,148.675,148.735,810900000.0
2009-09-23 08:30:00,148.74,148.805,148.635,148.665,1025900000.0
2009-09-23 08:35:00,148.665,148.755,148.66,148.66,651400000.0
2009-09-23 08:40:00,148.66,148.725,148.645,148.72,511400000.0
2009-09-23 08:45:00,148.72,148.755,148.595,148.63,647400000.0
2009-09-23 08:50:00,148.63,148.66,148.57,148.635,755200000.0
2009-09-23 08:55:00,148.635,148.765,148.59,148.745,873500000.0
2009-09-23 09:00:00,148.745,148.755,148.645,148.7,853200000.0
2009-09-23 09:05:00,148.7,148.81,148.7,148.75,771700000.0
2009-09-23 09:10:00,148.755,148.85,148.745,148.805,912300000.0
2009-09-23 09:15:00,148.805,148.855,148.77,148.83,882500000.0
2009-09-23 09:20:00,148.83,148.83,148.7,148.755,706700000.0
2009-09-23 09:25:00,148.755,148.845,148.725,148.75,984700000.0
2009-09-23 09:30:00,148.745,148.875,148.745,148.745,669620000.0
2009-09-23 09:35:00,148.745,148.84,148.73,148.835,853600000.0
2009-09-23 09:40:00,148.835,148.955,148.83,148.885,894900000.0
2009-09-23 09:45:00,148.885,148.945,148.835,148.86,706000000.0
2009-09-23 09:50:00,148.86,148.875,148.79,148.805,956300000.0
2009-09-23 09:55:00,148.805,148.91,148.77,148.86,941800000.0
2009-09-23 10:00:00,148.86,148.86,148.725,148.79,870500000.0
2009-09-23 10:05:00,148.79,148.82,148.65,148.705,692800000.0
2009-09-23 10:10:00,148.705,148.74,148.645,148.705,982100000.0
2009-09-23 10:15:00,148.705,148.72,148.645,148.675,1104300000.0
2009-09-23 10:20:00,148.665,148.68,148.56,148.675,1063700000.0
2009-09-23 10:25:00,148.665,148.78,148.65,148.725,1097000000.0
2009-09-23 10:30:00,148.735,149.335,148.735,149.14,1148400000.0
2009-09-23 10:35:00,149.14,149.435,149.115,149.305,1158600000.0
2009-09-23 10:40:00,149.305,149.325,149.145,149.31,1021800000.0
2009-09-23 10:45:00,149.325,149.37,149.16,149.195,1113500000.0
2009-09-23 10:50:00,149.195,149.29,149.14,149.28,712100000.0
2009-09-23 10:55:00,149.28,149.36,149.23,149.34,1049300000.0
2009-09-23 11:00:00,149.34,149.44,149.32,149.36,1046600000.0
2009-09-23 11:05:00,149.36,149.4,149.27,149.39,1012500000.0
2009-09-23 11:10:00,149.39,149.465,149.335,149.38,830800000.0
2009-09-23 11:15:00,149.38,149.39,149.3,149.325,570600000.0
2009-09-23 11:20:00,149.325,149.41,149.25,149.4,847300000.0
2009-09-23 11:25:00,149.4,149.4,149.325,149.345,487400000.0
2009-09-23 11:30:00,149.335,149.405,149.325,149.4,718900000.0
2009-09-23 11:35:00,149.39,149.49,149.385,149.46,617100000.0
2009-09-23 11:40:00,149.47,149.495,149.425,149.465,854800000.0
2009-09-23 11:45:00,149.465,149.47,149.3,149.3,627720000.0
2009-09-23 11:50:00,149.3,149.345,149.23,149.27,836500000.0
2009-09-23 11:55:00,149.26,149.375,149.225,149.34,761400000.0
2009-09-23 12:00:00,149.34,149.355,149.295,149.33,703800000.0
2009-09-23 12:05:00,149.34,149.48,149.34,149.47,600400000.0
2009-09-23 12:10:00,149.475,149.48,149.4,149.405,446200000.0
2009-09-23 12:15:00,149.4,149.445,149.345,149.445,645200000.0
2009-09-23 12:20:00,149.445,149.92,149.415,149.785,1200000000.0
2009-09-23 12:25:00,149.785,149.805,149.73,149.73,849800000.0
2009-09-23 12:30:00,149.72,149.885,149.71,149.875,642700000.0
2009-09-23 12:35:00,149.89,149.93,149.795,149.83,752600000.0
2009-09-23 12:40:00,149.83,150.13,149.805,150.095,1070200000.0
2009-09-23 12:45:00,150.095,150.18,150.045,150.095,853200000.0
2009-09-23 12:50:00,150.09,150.26,150.07,150.165,957000000.0
2009-09-23 12:55:00,150.17,150.175,150.03,150.09,968800000.0
2009-09-23 13:00:00,150.085,150.26,150.08,150.215,766000000.0
2009-09-23 13:05:00,150.215,150.24,150.07,150.07,955100000.0
2009-09-23 13:10:00,150.07,150.11,150.04,150.06,765200000.0
2009-09-23 13:15:00,150.06,150.095,149.995,150.07,830900000.0
2009-09-23 13:20:00,150.07,150.07,149.97,149.975,455000000.0
2009-09-23 13:25:00,149.975,150.065,149.96,150.06,367600000.0
2009-09-23 13:30:00,150.06,150.125,150.04,150.085,501200000.0
2009-09-23 13:35:00,150.085,150.165,150.055,150.16,398700000.0
2009-09-23 13:40:00,150.165,150.175,150.075,150.1,472500000.0
2009-09-23 13:45:00,150.095,150.125,150.065,150.08,395000000.0
2009-09-23 13:50:00,150.08,150.08,149.985,150.025,471400000.0
2009-09-23 13:55:00,150.04,150.065,150.015,150.025,392900000.0
2009-09-23 14:00:00,150.04,150.15,150.01,150.07,929700000.0
2009-09-23 14:05:00,150.07,150.095,150.0,150.0,740900000.0
2009-09-23 14:10:00,150.01,150.05,149.905,150.05,1081600000.0
2009-09-23 14:15:00,150.055,150.055,149.87,149.885,950900000.0
2009-09-23 14:20:00,149.89,149.925,149.805,149.885,955500000.0
2009-09-23 14:25:00,149.885,150.06,149.875,150.005,1031900000.0
2009-09-23 14:30:00,150.02,150.035,149.845,149.935,898000000.0
2009-09-23 14:35:00,149.935,149.975,149.89,149.94,874100000.0
2009-09-23 14:40:00,149.935,150.015,149.91,149.975,726000000.0
2009-09-23 14:45:00,149.975,150.03,149.925,149.925,629500000.0
2009-09-23 14:50:00,149.925,150.02,149.905,149.935,533300000.0
2009-09-23 14:55:00,149.93,150.0,149.93,149.935,537200000.0
2009-09-23 15:00:00,149.935,149.99,149.925,149.96,718500000.0
2009-09-23 15:05:00,149.955,150.01,149.915,150.0,495500000.0
2009-09-23 15:10:00,150.0,150.1,149.96,150.06,808700000.0
2009-09-23 15:15:00,150.06,150.085,149.995,150.075,781000000.0
2009-09-23 15:20:00,150.07,150.18,150.04,150.17,737300000.0
2009-09-23 15:25:00,150.165,150.29,150.14,150.185,669900000.0
2009-09-23 15:30:00,150.185,150.25,150.16,150.205,692700000.0
2009-09-23 15:35:00,150.21,150.325,150.195,150.265,856700000.0
2009-09-23 15:40:00,150.265,150.355,150.25,150.32,882300000.0
2009-09-23 15:45:00,150.32,150.365,150.245,150.275,835300000.0
2009-09-23 15:50:00,150.275,150.285,150.155,150.175,863700000.0
2009-09-23 15:55:00,150.175,150.29,150.13,150.23,895700000.0
2009-09-23 16:00:00,150.225,150.255,150.13,150.155,795200000.0
2009-09-23 16:05:00,150.155,150.2,150.13,150.15,664500000.0
2009-09-23 16:10:00,150.14,150.18,150.13,150.14,657600000.0
2009-09-23 16:15:00,150.14,150.175,150.075,150.16,690800000.0
2009-09-23 16:20:00,150.16,150.16,150.02,150.045,543900000.0
2009-09-23 16:25:00,150.05,150.11,150.04,150.065,412000000.0
2009-09-23 16:30:00,150.065,150.065,149.975,149.985,761000000.0
2009-09-23 16:35:00,149.99,150.005,149.88,149.9,1013800000.0
2009-09-23 16:40:00,149.89,149.99,149.845,149.965,839100000.0
2009-09-23 16:45:00,149.965,149.98,149.89,149.955,638500000.0
2009-09-23 16:50:00,149.96,149.995,149.92,149.96,720900000.0
2009-09-23 16:55:00,149.96,150.045,149.9,150.045,812200000.0
2009-09-23 17:00:00,150.045,150.055,149.95,149.955,782900000.0
2009-09-23 17:05:00,149.955,150.05,149.945,150.005,728500000.0
2009-09-23 17:10:00,149.995,150.015,149.89,149.905,697100000.0
2009-09-23 17:15:00,149.91,149.985,149.9,149.93,479900000.0
2009-09-23 17:20:00,149.925,150.02,149.925,149.995,566200000.0
2009-09-23 17:25:00,149.995,150.075,149.99,150.05,660300000.0
2009-09-23 17:30:00,150.045,150.08,149.945,149.945,563700000.0
2009-09-23 17:35:00,149.945,149.995,149.93,149.98,567600000.0
2009-09-23 17:40:00,149.98,150.095,149.94,150.08,1060000000.0
2009-09-23 17:45:00,150.09,150.105,149.945,149.96,897200000.0
2009-09-23 17:50:00,149.96,150.045,149.945,149.995,736500000.0
2009-09-23 17:55:00,150.005,150.055,149.945,150.01,653600000.0
2009-09-23 18:00:00,150.01,150.105,150.01,150.095,591800000.0
2009-09-23 18:05:00,150.1,150.125,150.035,150.05,363800000.0
2009-09-23 18:10:00,150.055,150.055,149.975,150.01,303900000.0
2009-09-23 18:15:00,150.01,150.095,149.99,150.05,626500000.0
2009-09-23 18:20:00,150.065,150.08,150.035,150.06,416600000.0
2009-09-23 18:25:00,150.06,150.105,149.98,149.98,523800000.0
2009-09-23 18:30:00,149.99,150.04,149.96,149.96,486200000.0
2009-09-23 18:35:00,149.96,149.97,149.925,149.955,225000000.0
2009-09-23 18:40:00,149.965,149.995,149.94,149.945,324400000.0
2009-09-23 18:45:00,149.95,149.99,149.905,149.945,291000000.0
2009-09-23 18:50:00,149.94,149.965,149.905,149.935,294100000.0
2009-09-23 18:55:00,149.925,149.995,149.92,149.97,318200000.0
2009-09-23 19:00:00,149.97,150.04,149.915,150.005,521000000.0
2009-09-23 19:05:00,150.01,150.09,149.985,150.04,411900000.0
2009-09-23 19:10:00,150.045,150.08,150.025,150.045,272900000.0
2009-09-23 19:15:00,150.055,150.095,149.975,149.975,486100000.0
2009-09-23 19:20:00,149.975,150.0,149.89,149.92,357900000.0
2009-09-23 19:25:00,149.92,149.96,149.895,149.93,398100000.0
2009-09-23 19:30:00,149.945,150.025,149.92,149.925,387100000.0
2009-09-23 19:35:00,149.925,150.005,149.925,149.95,329400000.0
2009-09-23 19:40:00,149.96,150.015,149.945,149.95,409700000.0
2009-09-23 19:45:00,149.965,150.025,149.945,149.98,658700000.0
2009-09-23 19:50:00,149.975,150.045,149.97,150.0,576800000.0
2009-09-23 19:55:00,149.995,150.01,149.91,149.93,404600000.0
2009-09-23 20:00:00,149.92,150.08,149.915,150.045,582700000.0
2009-09-23 20:05:00,150.03,150.065,149.94,149.96,459500000.0
2009-09-23 20:10:00,149.96,150.165,149.945,150.135,521100000.0
2009-09-23 20:15:00,150.08,150.145,149.505,149.83,715700000.0
2009-09-23 20:20:00,149.845,149.87,149.455,149.575,1345300000.0
2009-09-23 20:25:00,149.575,149.675,149.48,149.595,1081900000.0
2009-09-23 20:30:00,149.595,149.665,149.52,149.555,1073700000.0
2009-09-23 20:35:00,149.555,149.65,149.54,149.585,677500000.0
2009-09-23 20:40:00,149.585,149.64,149.535,149.555,693300000.0
2009-09-23 20:45:00,149.555,149.695,149.55,149.65,778300000.0
2009-09-23 20:50:00,149.65,149.655,149.565,149.585,642700000.0
2009-09-23 20:55:00,149.585,149.74,149.58,149.68,947600000.0
2009-09-23 21:00:00,149.675,149.7,149.56,149.605,700200000.0
2009-09-23 21:05:00,149.61,149.755,149.565,149.63,588400000.0
2009-09-23 21:10:00,149.64,149.655,149.445,149.58,825900000.0
2009-09-23 21:15:00,149.58,149.58,149.51,149.54,720200000.0
2009-09-23 21:20:00,149.54,149.55,149.4,149.485,657100000.0
2009-09-23 21:25:00,149.485,149.505,149.445,149.465,569700000.0
2009-09-23 21:30:00,149.465,149.48,149.325,149.465,1052300000.0
2009-09-23 21:35:00,149.46,149.465,149.35,149.35,745000000.0
2009-09-23 21:40:00,149.365,149.445,149.355,149.41,935000000.0
2009-09-23 21:45:00,149.41,149.415,149.32,149.38,704400000.0
2009-09-23 21:50:00,149.375,149.6,149.26,149.495,1150200000.0
2009-09-23 21:55:00,149.49,149.49,149.295,149.355,964800000.0
2009-09-23 22:00:00,149.355,149.45,149.355,149.41,603800000.0
2009-09-23 22:05:00,149.4,149.595,149.395,149.56,547400000.0
2009-09-23 22:10:00,149.56,149.56,149.405,149.435,471600000.0
2009-09-23 22:15:00,149.435,149.44,149.335,149.355,327500000.0
2009-09-23 22:20:00,149.355,149.44,149.35,149.4,402900000.0
2009-09-23 22:25:00,149.395,149.4,149.335,149.355,470100000.0
2009-09-23 22:30:00,149.35,149.355,149.29,149.31,317600000.0
2009-09-23 22:35:00,149.31,149.33,149.265,149.29,331000000.0
2009-09-23 22:40:00,149.295,149.335,149.27,149.315,468600000.0
2009-09-23 22:45:00,149.315,149.35,149.285,149.325,338200000.0
2009-09-23 22:50:00,149.325,149.325,149.22,149.28,390400000.0
2009-09-23 22:55:00,149.28,149.305,149.09,149.12,475700000.0
2009-09-23 23:00:00,149.125,149.265,149.115,149.225,93800000.0
2009-09-23 23:05:00,149.22,149.235,149.19,149.21,167200000.0
2009-09-23 23:10:00,149.195,149.235,149.115,149.235,152300000.0
2009-09-23 23:15:00,149.225,149.27,149.155,149.235,184800000.0
2009-09-23 23:20:00,149.235,149.325,149.225,149.295,61000000.0
2009-09-23 23:25:00,149.29,149.31,149.27,149.285,51800000.0
2009-09-23 23:30:00,149.28,149.39,149.25,149.36,165100000.0
2009-09-23 23:35:00,149.365,149.42,149.35,149.4,95100000.0
2009-09-23 23:40:00,149.4,149.415,149.355,149.375,97700000.0
2009-09-23 23:45:00,149.375,149.43,149.345,149.355,115700000.0
2009-09-23 23:50:00,149.36,149.44,149.36,149.36,75900000.0
2009-09-23 23:55:00,149.36,149.4,149.34,149.38,164100000.0
2009-09-24 00:00:00,149.39,149.475,149.305,149.405,615300000.0
2009-09-24 00:05:00,149.39,149.49,149.385,149.46,500600000.0
2009-09-24 00:10:00,149.455,149.545,149.43,149.46,236900000.0
2009-09-24 00:15:00,149.44,149.54,149.375,149.46,313700000.0
2009-09-24 00:20:00,149.46,149.46,149.365,149.385,373300000.0
2009-09-24 00:25:00,149.375,149.385,149.29,149.345,167600000.0
2009-09-24 00:30:00,149.35,149.41,149.31,149.41,100500000.0
2009-09-24 00:35:00,149.41,149.435,149.355,149.365,70500000.0
2009-09-24 00:40:00,149.39,149.445,149.39,149.425,80000000.0
2009-09-24 00:45:00,149.425,149.505,149.335,149.34,259400000.0
2009-09-24 00:50:00,149.34,149.4,149.33,149.375,256100000.0
2009-09-24 00:55:00,149.365,149.46,149.365,149.435,267100000.0
2009-09-24 01:00:00,149.435,149.505,149.43,149.45,274800000.0
2009-09-24 01:05:00,149.445,149.47,149.405,149.42,203900000.0
2009-09-24 01:10:00,149.41,149.445,149.335,149.435,328400000.0
2009-09-24 01:15:00,149.435,149.44,149.335,149.4,317500000.0
2009-09-24 01:20:00,149.4,149.44,149.385,149.42,168700000.0
2009-09-24 01:25:00,149.42,149.465,149.365,149.42,223800000.0
2009-09-24 01:30:00,149.42,149.435,149.4,149.425,118100000.0
2009-09-24 01:35:00,149.425,149.445,149.415,149.43,159600000.0
2009-09-24 01:40:00,149.42,149.425,149.35,149.365,261900000.0
2009-09-24 01:45:00,149.365,149.49,149.355,149.41,313400000.0
2009-09-24 01:50:00,149.41,149.41,149.295,149.345,324000000.0
2009-09-24 01:55:00,149.34,149.365,149.3,149.365,298000000.0
2009-09-24 02:00:00,149.365,149.445,149.285,149.385,548000000.0
2009-09-24 02:05:00,149.38,149.42,149.24,149.275,521800000.0
2009-09-24 02:10:00,149.285,149.385,149.285,149.375,324300000.0
2009-09-24 02:15:00,149.375,149.405,149.315,149.395,365300000.0
2009-09-24 02:20:00,149.395,149.445,149.31,149.36,398800000.0
2009-09-24 02:25:00,149.36,149.42,149.3,149.395,434800000.0
2009-09-24 02:30:00,149.39,149.445,149.285,149.36,416400000.0
2009-09-24 02:35:00,149.365,149.41,149.345,149.4,123500000.0
2009-09-24 02:40:00,149.4,149.415,149.34,149.38,294700000.0
2009-09-24 02:45:00,149.375,149.395,149.325,149.35,285400000.0
2009-09-24 02:50:00,149.35,149.39,149.295,149.305,514000000.0
2009-09-24 02:55:00,149.3,149.32,149.19,149.295,440700000.0
2009-09-24 03:00:00,149.295,149.31,149.175,149.185,331400000.0
2009-09-24 03:05:00,149.175,149.2,149.07,149.08,468200000.0
2009-09-24 03:10:00,149.085,149.165,149.065,149.125,364600000.0
2009-09-24 03:15:00,149.125,149.21,149.09,149.17,401800000.0
2009-09-24 03:20:00,149.17,149.19,149.11,149.135,232300000.0
2009-09-24 03:25:00,149.135,149.14,149.05,149.1,311900000.0
2009-09-24 03:30:00,149.095,149.185,149.09,149.175,325400000.0
2009-09-24 03:35:00,149.17,149.17,149.09,149.1,425100000.0
2009-09-24 03:40:00,149.1,149.21,149.075,149.18,287100000.0
2009-09-24 03:45:00,149.185,149.295,149.18,149.295,544000000.0
2009-09-24 03:50:00,149.3,149.315,149.215,149.26,361100000.0
2009-09-24 03:55:00,149.255,149.3,149.225,149.26,307300000.0
2009-09-24 04:00:00,149.26,149.275,149.175,149.195,472200000.0
2009-09-24 04:05:00,149.185,149.21,149.15,149.19,595500000.0
2009-09-24 04:10:00,149.19,149.22,149.155,149.2,423000000.0
2009-09-24 04:15:00,149.2,149.21,149.185,149.19,148700000.0
2009-09-24 04:20:00,149.195,149.215,149.105,149.165,529300000.0
2009-09-24 04:25:00,149.165,149.2,149.025,149.11,440200000.0
2009-09-24 04:30:00,149.11,149.125,149.045,149.045,367300000.0
2009-09-24 04:35:00,149.045,149.095,149.0,149.03,409400000.0
2009-09-24 04:40:00,149.03,149.105,149.0,149.105,430800000.0
2009-09-24 04:45:00,149.1,149.12,149.075,149.075,195600000.0
2009-09-24 04:50:00,149.075,149.12,149.07,149.09,248100000.0
2009-09-24 04:55:00,149.09,149.11,149.0,149.01,364600000.0
2009-09-24 05:00:00,149.005,149.035,148.94,149.02,502000000.0
2009-09-24 05:05:00,149.025,149.03,148.835,148.895,462560000.0
2009-09-24 05:10:00,148.895,148.945,148.835,148.855,437800000.0
2009-09-24 05:15:00,148.855,148.935,148.84,148.875,323500000.0
2009-09-24 05:20:00,148.86,148.88,148.76,148.88,531200000.0
2009-09-24 05:25:00,148.865,148.905,148.65,148.77,808700000.0
2009-09-24 05:30:00,148.77,148.82,148.675,148.795,810200000.0
2009-09-24 05:35:00,148.79,148.825,148.72,148.72,520900000.0
2009-09-24 05:40:00,148.72,148.81,148.7,148.76,544500000.0
2009-09-24 05:45:00,148.76,148.79,148.655,148.675,528100000.0
2009-09-24 05:50:00,148.675,148.69,148.59,148.63,503100000.0
2009-09-24 05:55:00,148.635,148.66,148.615,148.645,558200000.0
2009-09-24 06:00:00,148.645,148.645,148.55,148.63,602700000.0
2009-09-24 06:05:00,148.63,148.66,148.605,148.635,413300000.0
2009-09-24 06:10:00,148.625,148.7,148.62,148.7,320900000.0
2009-09-24 06:15:00,148.7,148.705,148.63,148.69,460000000.0
2009-09-24 06:20:00,148.695,148.74,148.665,148.725,409200000.0
2009-09-24 06:25:00,148.725,148.76,148.645,148.67,442800000.0
2009-09-24 06:30:00,148.66,148.675,148.585,148.67,570000000.0
2009-09-24 06:35:00,148.675,148.675,148.555,148.555,530600000.0
2009-09-24 06:40:00,148.555,148.615,148.49,148.495,541600000.0
2009-09-24 06:45:00,148.49,148.615,148.465,148.525,687100000.0
2009-09-24 06:50:00,148.525,148.555,148.415,148.47,573400000.0
2009-09-24 06:55:00,148.46,148.555,148.415,148.47,914800000.0
2009-09-24 07:00:00,148.475,148.595,148.475,148.525,388400000.0
2009-09-24 07:05:00,148.525,148.535,148.47,148.475,316600000.0
2009-09-24 07:10:00,148.48,148.515,148.465,148.47,357100000.0
2009-09-24 07:15:00,148.475,148.475,148.36,148.465,531900000.0
2009-09-24 07:20:00,148.465,148.52,148.405,148.405,422700000.0
2009-09-24 07:25:00,148.405,148.485,148.39,148.485,444400000.0
2009-09-24 07:30:00,148.485,148.61,148.465,148.61,606900000.0
2009-09-24 07:35:00,148.6,148.77,148.6,148.675,589500000.0
2009-09-24 07:40:00,148.67,148.75,148.64,148.725,436300000.0
2009-09-24 07:45:00,148.725,148.775,148.695,148.7,615600000.0
2009-09-24 07:50:00,148.7,148.865,148.695,148.775,554500000.0
2009-09-24 07:55:00,148.775,148.775,148.655,148.69,443500000.0
2009-09-24 08:00:00,148.7,148.72,148.575,148.705,536900000.0
2009-09-24 08:05:00,148.7,148.74,148.645,148.725,540200000.0
2009-09-24 08:10:00,148.725,148.725,148.46,148.525,812600000.0
2009-09-24 08:15:00,148.525,148.58,148.38,148.39,712400000.0
2009-09-24 08:20:00,148.39,148.585,148.375,148.555,812400000.0
2009-09-24 08:25:00,148.56,148.57,148.42,148.5,1107800000.0
2009-09-24 08:30:00,148.505,148.59,148.44,148.51,547300000.0
2009-09-24 08:35:00,148.505,148.52,148.345,148.395,702200000.0
2009-09-24 08:40:00,148.395,148.435,148.28,148.34,748700000.0
2009-09-24 08:45:00,148.34,148.35,148.19,148.32,1264500000.0
2009-09-24 08:50:00,148.325,148.39,148.275,148.385,884100000.0
2009-09-24 08:55:00,148.385,148.4,148.2,148.305,1073600000.0
2009-09-24 09:00:00,148.3,148.3,148.135,148.185,1032200000.0
2009-09-24 09:05:00,148.185,148.185,147.935,147.94,1199000000.0
2009-09-24 09:10:00,147.93,147.965,147.68,147.815,1351800000.0
2009-09-24 09:15:00,147.815,147.895,147.705,147.85,1103100000.0
2009-09-24 09:20:00,147.85,147.935,147.72,147.93,1340000001.0
2009-09-24 09:25:00,147.94,147.975,147.885,147.915,1042400000.0
2009-09-24 09:30:00,147.915,147.92,147.205,147.435,1583200000.0
2009-09-24 09:35:00,147.44,147.49,147.345,147.385,1228000000.0
2009-09-24 09:40:00,147.385,147.68,147.375,147.63,1026500000.0
2009-09-24 09:45:00,147.625,147.625,147.455,147.525,926800000.0
2009-09-24 09:50:00,147.525,147.53,147.135,147.165,1194100000.0
2009-09-24 09:55:00,147.165,147.27,147.125,147.2,1254900000.0
2009-09-24 10:00:00,147.195,147.195,147.07,147.13,1340700000.0
2009-09-24 10:05:00,147.14,147.17,146.97,147.09,1318400000.0
2009-09-24 10:10:00,147.08,147.185,146.915,146.985,1235200000.0
2009-09-24 10:15:00,146.995,147.07,146.945,146.96,1221000000.0
2009-09-24 10:20:00,146.965,147.01,146.915,146.955,1164100000.0
2009-09-24 10:25:00,146.955,146.97,146.8,146.82,1612399998.0
2009-09-24 10:30:00,146.82,146.945,146.785,146.92,1036200000.0
2009-09-24 10:35:00,146.92,147.01,146.83,146.905,914800000.0
2009-09-24 10:40:00,146.905,146.935,146.845,146.895,1064900000.0
2009-09-24 10:45:00,146.895,146.94,146.75,146.77,1093800000.0
2009-09-24 10:50:00,146.77,146.82,146.58,146.645,1234600000.0
2009-09-24 10:55:00,146.645,146.785,146.645,146.71,882400000.0
2009-09-24 11:00:00,146.71,146.86,146.63,146.835,949800000.0
2009-09-24 11:05:00,146.845,146.92,146.805,146.88,770500000.0
2009-09-24 11:10:00,146.88,146.935,146.81,146.89,956100000.0
2009-09-24 11:15:00,146.89,146.89,146.65,146.65,902000000.0
2009-09-24 11:20:00,146.65,146.675,146.415,146.5,1581200000.0
2009-09-24 11:25:00,146.515,146.595,146.425,146.585,1475800000.0
2009-09-24 11:30:00,146.585,146.65,146.555,146.605,1165500000.0
2009-09-24 11:35:00,146.615,146.635,146.39,146.415,1331200000.0
2009-09-24 11:40:00,146.415,146.575,146.41,146.575,1294600000.0
2009-09-24 11:45:00,146.58,146.655,146.525,146.545,1142800000.0
2009-09-24 11:50:00,146.545,146.62,146.49,146.6,1189200000.0
2009-09-24 11:55:00,146.59,146.64,146.52,146.545,1172400000.0
2009-09-24 12:00:00,146.545,146.655,146.52,146.59,963300000.0
2009-09-24 12:05:00,146.59,146.645,146.545,146.605,878800000.0
2009-09-24 12:10:00,146.605,146.625,146.48,146.49,850400000.0
2009-09-24 12:15:00,146.485,146.53,146.45,146.49,910100000.0
2009-09-24 12:20:00,146.49,146.59,146.455,146.495,958100000.0
2009-09-24 12:25:00,146.495,146.59,146.47,146.5,746300000.0
2009-09-24 12:30:00,146.5,146.57,146.48,146.54,708300000.0
2009-09-24 12:35:00,146.54,146.595,146.515,146.53,743700000.0
2009-09-24 12:40:00,146.53,146.69,146.53,146.64,992400000.0
2009-09-24 12:45:00,146.64,146.765,146.61,146.71,810200000.0
2009-09-24 12:50:00,146.71,146.735,146.69,146.725,507600000.0
2009-09-24 12:55:00,146.73,146.93,146.72,146.9,1027400000.0
2009-09-24 13:00:00,146.9,146.985,146.76,146.94,1268000000.0
2009-09-24 13:05:00,146.94,147.04,146.94,146.985,1323100000.0
2009-09-24 13:10:00,146.985,147.075,146.95,147.045,991800000.0
2009-09-24 13:15:00,147.045,147.07,146.915,146.965,1087900001.0
2009-09-24 13:20:00,146.965,146.985,146.9,146.915,734000000.0
2009-09-24 13:25:00,146.915,147.04,146.91,146.99,1023300000.0
2009-09-24 13:30:00,146.99,146.995,146.87,146.94,961200000.0
2009-09-24 13:35:00,146.95,147.02,146.905,146.98,929100000.0
2009-09-24 13:40:00,146.98,147.01,146.925,146.955,729100000.0
2009-09-24 13:45:00,146.96,146.985,146.89,146.985,986700000.0
2009-09-24 13:50:00,146.985,147.05,146.985,147.035,526800000.0
2009-09-24 13:55:00,147.035,147.105,147.03,147.08,798200000.0
2009-09-24 14:00:00,147.08,147.235,147.07,147.1,981400000.0
2009-09-24 14:05:00,147.095,147.15,147.075,147.12,752200000.0
2009-09-24 14:10:00,147.12,147.18,146.965,147.005,800100000.0
2009-09-24 14:15:00,146.995,147.05,146.93,146.98,739700000.0
2009-09-24 14:20:00,146.99,147.06,146.935,146.945,735100000.0
2009-09-24 14:25:00,146.955,146.99,146.84,146.855,737900000.0
2009-09-24 14:30:00,146.82,146.985,146.795,146.885,1486600002.0
2009-09-24 14:35:00,146.89,146.975,146.875,146.935,914300000.0
2009-09-24 14:40:00,146.935,147.03,146.87,146.935,1162700000.0
2009-09-24 14:45:00,146.935,146.99,146.895,146.985,788500000.0
2009-09-24 14:50:00,146.985,146.985,146.82,146.88,980600000.0
2009-09-24 14:55:00,146.875,146.92,146.755,146.755,1057700000.0
2009-09-24 15:00:00,146.76,146.88,146.685,146.71,1283200000.0
2009-09-24 15:05:00,146.705,146.71,146.55,146.55,1426500000.0
2009-09-24 15:10:00,146.525,146.63,146.52,146.625,1028500000.0
2009-09-24 15:15:00,146.625,146.7,146.59,146.605,935400000.0
2009-09-24 15:20:00,146.605,146.63,146.53,146.58,932800000.0
2009-09-24 15:25:00,146.58,146.615,146.405,146.445,1448900000.0
2009-09-24 15:30:00,146.445,146.535,146.405,146.495,1171500000.0
2009-09-24 15:35:00,146.495,146.51,146.38,146.48,980600000.0
2009-09-24 15:40:00,146.485,146.67,146.48,146.62,979100000.0
2009-09-24 15:45:00,146.625,146.725,146.59,146.705,1015900000.0
2009-09-24 15:50:00,146.705,146.72,146.585,146.645,1068600000.0
2009-09-24 15:55:00,146.645,146.75,146.52,146.69,1131400000.0
2009-09-24 16:00:00,146.685,146.805,146.475,146.705,1265500000.0
2009-09-24 16:05:00,146.705,146.74,146.455,146.585,1361500000.0
2009-09-24 16:10:00,146.59,146.635,146.41,146.48,1133600000.0
2009-09-24 16:15:00,146.48,146.535,146.38,146.405,1287000000.0
2009-09-24 16:20:00,146.41,146.525,146.375,146.485,1170700000.0
2009-09-24 16:25:00,146.48,146.795,146.475,146.78,1209500000.0
2009-09-24 16:30:00,146.78,146.78,146.615,146.685,1336800000.0
2009-09-24 16:35:00,146.69,146.81,146.64,146.68,1184500000.0
2009-09-24 16:40:00,146.69,146.895,146.675,146.815,1146000000.0
2009-09-24 16:45:00,146.815,146.94,146.775,146.79,1057100000.0
2009-09-24 16:50:00,146.79,146.835,146.705,146.71,1025600000.0
2009-09-24 16:55:00,146.705,146.745,146.435,146.445,946300000.0
2009-09-24 17:00:00,146.445,146.655,146.36,146.635,907300000.0
2009-09-24 17:05:00,146.65,146.68,146.48,146.49,811400000.0
2009-09-24 17:10:00,146.485,146.505,146.365,146.42,736400000.0
2009-09-24 17:15:00,146.43,146.445,146.315,146.44,772500000.0
2009-09-24 17:20:00,146.445,146.495,146.39,146.45,857900000.0
2009-09-24 17:25:00,146.45,146.48,146.395,146.46,772200000.0
2009-09-24 17:30:00,146.465,146.525,146.435,146.5,895300000.0
2009-09-24 17:35:00,146.5,146.59,146.465,146.505,971500000.0
2009-09-24 17:40:00,146.51,146.595,146.48,146.555,797000000.0
2009-09-24 17:45:00,146.555,146.57,146.435,146.54,742500000.0
2009-09-24 17:50:00,146.54,146.575,146.3,146.41,940700000.0
2009-09-24 17:55:00,146.405,146.49,146.4,146.455,896500000.0
2009-09-24 18:00:00,146.455,146.52,146.4,146.51,676200000.0
2009-09-24 18:05:00,146.505,146.535,146.45,146.51,475600000.0
2009-09-24 18:10:00,146.515,146.585,146.495,146.515,443600000.0
2009-09-24 18:15:00,146.52,146.56,146.475,146.555,446700000.0
2009-09-24 18:20:00,146.555,146.57,146.48,146.5,843200000.0
2009-09-24 18:25:00,146.5,146.52,146.45,146.485,601900000.0
2009-09-24 18:30:00,146.485,146.53,146.45,146.455,691700000.0
2009-09-24 18:35:00,146.455,146.565,146.42,146.525,824900000.0
2009-09-24 18:40:00,146.535,146.585,146.5,146.52,563700000.0
2009-09-24 18:45:00,146.52,146.57,146.475,146.485,428900000.0
2009-09-24 18:50:00,146.48,146.49,146.41,146.44,508400000.0
2009-09-24 18:55:00,146.435,146.465,146.38,146.45,552300000.0
2009-09-24 19:00:00,146.45,146.59,146.435,146.545,627000000.0
2009-09-24 19:05:00,146.55,146.725,146.515,146.675,700900000.0
2009-09-24 19:10:00,146.675,146.75,146.65,146.745,680900000.0
2009-09-24 19:15:00,146.725,146.775,146.675,146.69,731900000.0
2009-09-24 19:20:00,146.69,146.8,146.67,146.735,817500000.0
2009-09-24 19:25:00,146.74,146.76,146.665,146.67,625400000.0
2009-09-24 19:30:00,146.67,146.73,146.605,146.62,736400000.0
2009-09-24 19:35:00,146.63,146.635,146.55,146.59,438400000.0
2009-09-24 19:40:00,146.585,146.725,146.56,146.71,950600000.0
2009-09-24 19:45:00,146.71,146.85,146.7,146.82,948100000.0
2009-09-24 19:50:00,146.83,146.925,146.66,146.71,1347700000.0
2009-09-24 19:55:00,146.71,146.745,146.645,146.7,1179900000.0
2009-09-24 20:00:00,146.695,146.805,146.67,146.75,862100000.0
2009-09-24 20:05:00,146.75,146.79,146.695,146.725,685600000.0
2009-09-24 20:10:00,146.72,146.79,146.68,146.695,713700000.0
2009-09-24 20:15:00,146.705,146.745,146.69,146.705,754700000.0
2009-09-24 20:20:00,146.705,146.725,146.6,146.62,760600000.0
2009-09-24 20:25:00,146.62,146.69,146.6,146.675,439300000.0
2009-09-24 20:30:00,146.675,146.68,146.56,146.59,775600000.0
2009-09-24 20:35:00,146.595,146.68,146.56,146.605,748800000.0
2009-09-24 20:40:00,146.6,146.615,146.545,146.61,688700000.0
2009-09-24 20:45:00,146.61,146.615,146.485,146.51,722000000.0
2009-09-24 20:50:00,146.505,146.6,146.48,146.59,401600000.0
2009-09-24 20:55:00,146.585,146.75,146.57,146.575,800500000.0
2009-09-24 21:00:00,146.57,146.615,146.56,146.595,460300000.0
2009-09-24 21:05:00,146.595,146.64,146.585,146.605,484100000.0
2009-09-24 21:10:00,146.605,146.655,146.57,146.645,555500000.0
2009-09-24 21:15:00,146.635,146.645,146.565,146.585,474000000.0
2009-09-24 21:20:00,146.585,146.655,146.55,146.64,337800000.0
2009-09-24 21:25:00,146.635,146.635,146.555,146.575,393100000.0
2009-09-24 21:30:00,146.585,146.61,146.52,146.555,535100000.0
2009-09-24 21:35:00,146.555,146.58,146.505,146.505,321500000.0
2009-09-24 21:40:00,146.505,146.55,146.5,146.545,763800000.0
2009-09-24 21:45:00,146.545,146.57,146.455,146.48,695800000.0
2009-09-24 21:50:00,146.48,146.57,146.48,146.49,511900000.0
2009-09-24 21:55:00,146.49,146.51,146.43,146.5,651500000.0
2009-09-24 22:00:00,146.495,146.55,146.485,146.51,531900000.0
2009-09-24 22:05:00,146.51,146.52,146.415,146.42,457300000.0
2009-09-24 22:10:00,146.42,146.475,146.42,146.47,182000000.0
2009-09-24 22:15:00,146.46,146.475,146.445,146.46,330400000.0
2009-09-24 22:20:00,146.455,146.49,146.415,146.48,421700000.0
2009-09-24 22:25:00,146.48,146.495,146.43,146.455,392600000.0
2009-09-24 22:30:00,146.455,146.505,146.42,146.43,268800000.0
2009-09-24 22:35:00,146.43,146.46,146.415,146.425,411400000.0
2009-09-24 22:40:00,146.43,146.475,146.42,146.47,193100000.0
2009-09-24 22:45:00,146.48,146.54,146.45,146.495,318100000.0
2009-09-24 22:50:00,146.485,146.52,146.46,146.52,252600000.0
2009-09-24 22:55:00,146.525,146.58,146.495,146.545,234800000.0
2009-09-24 23:00:00,146.515,146.665,146.495,146.66,114400000.0
2009-09-24 23:05:00,146.66,146.685,146.57,146.58,101900000.0
2009-09-24 23:10:00,146.57,146.62,146.56,146.605,57100000.0
2009-09-24 23:15:00,146.6,146.625,146.52,146.57,130700000.0
2009-09-24 23:20:00,146.57,146.605,146.511,146.565,91000000.0
2009-09-24 23:25:00,146.575,146.64,146.57,146.625,54600000.0
2009-09-24 23:30:00,146.625,146.625,146.485,146.595,63600000.0
2009-09-24 23:35:00,146.57,146.62,146.54,146.55,50700000.0
2009-09-24 23:40:00,146.55,146.64,146.52,146.61,102900000.0
2009-09-24 23:45:00,146.615,146.615,146.57,146.605,9000000.0
2009-09-24 23:50:00,146.55,146.585,146.52,146.57,34800000.0
2009-09-24 23:55:00,146.51,146.58,146.51,146.575,145400000.0
2009-09-25 00:00:00,146.57,146.58,146.505,146.505,58000000.0
2009-09-25 00:05:00,146.52,146.555,146.475,146.515,84000000.0
2009-09-25 00:10:00,146.51,146.545,146.505,146.545,25000000.0
2009-09-25 00:15:00,146.545,146.585,146.545,146.57,42800000.0
2009-09-25 00:20:00,146.57,146.575,146.54,146.57,28000000.0
2009-09-25 00:25:00,146.57,146.58,146.47,146.53,93300000.0
2009-09-25 00:30:00,146.525,146.6,146.51,146.53,157000000.0
2009-09-25 00:35:00,146.535,146.545,146.51,146.53,79300000.0
2009-09-25 00:40:00,146.53,146.55,146.52,146.53,135400000.0
2009-09-25 00:45:00,146.535,146.555,146.42,146.435,206500000.0
2009-09-25 00:50:00,146.43,146.5,146.43,146.485,177700000.0
2009-09-25 00:55:00,146.5,146.505,146.42,146.42,133800000.0
2009-09-25 01:00:00,146.42,146.465,146.38,146.44,335000000.0
2009-09-25 01:05:00,146.435,146.435,146.25,146.325,556860000.0
2009-09-25 01:10:00,146.325,146.345,146.245,146.29,466370000.0
2009-09-25 01:15:00,146.29,146.36,146.26,146.315,174800000.0
2009-09-25 01:20:00,146.31,146.32,146.26,146.28,374200000.0
2009-09-25 01:25:00,146.275,146.31,146.2,146.22,489850000.0
2009-09-25 01:30:00,146.22,146.22,146.125,146.125,603600000.0
2009-09-25 01:35:00,146.125,146.135,146.055,146.065,459600000.0
2009-09-25 01:40:00,146.065,146.07,145.76,145.805,1056700000.0
2009-09-25 01:45:00,145.805,145.81,145.235,145.24,1029900000.0
2009-09-25 01:50:00,145.24,145.265,144.405,144.99,1083600000.0
2009-09-25 01:55:00,144.975,144.985,144.49,144.85,927100000.0
2009-09-25 02:00:00,144.845,145.155,144.84,145.08,705700000.0
2009-09-25 02:05:00,145.08,145.17,144.985,145.135,636100000.0
2009-09-25 02:10:00,145.12,145.245,145.04,145.235,530700000.0
2009-09-25 02:15:00,145.23,145.23,144.98,144.985,739300000.0
2009-09-25 02:20:00,144.99,145.035,144.92,145.01,439900000.0
2009-09-25 02:25:00,145.025,145.055,144.905,144.955,510800000.0
2009-09-25 02:30:00,144.955,145.0,144.935,144.975,404200000.0
2009-09-25 02:35:00,144.975,145.15,144.955,145.11,544600000.0
2009-09-25 02:40:00,145.11,145.115,144.94,145.015,400900000.0
2009-09-25 02:45:00,145.01,145.04,144.78,144.89,627400000.0
2009-09-25 02:50:00,144.89,144.89,144.555,144.65,810100000.0
2009-09-25 02:55:00,144.65,144.745,144.63,144.735,736000000.0
2009-09-25 03:00:00,144.725,144.81,144.655,144.7,578100000.0
2009-09-25 03:05:00,144.705,144.76,144.565,144.59,603700000.0
2009-09-25 03:10:00,144.59,144.645,144.485,144.6,528400000.0
2009-09-25 03:15:00,144.6,144.615,144.395,144.4,505900000.0
2009-09-25 03:20:00,144.4,144.52,144.345,144.47,606900000.0
2009-09-25 03:25:00,144.47,144.515,144.33,144.445,571400000.0
2009-09-25 03:30:00,144.445,144.54,144.385,144.475,722600000.0
2009-09-25 03:35:00,144.47,144.53,144.47,144.495,539000000.0
2009-09-25 03:40:00,144.495,144.66,144.47,144.66,739900000.0
2009-09-25 03:45:00,144.66,144.71,144.635,144.655,552600000.0
2009-09-25 03:50:00,144.655,144.655,144.375,144.4,573700000.0
2009-09-25 03:55:00,144.4,144.565,144.4,144.51,439300000.0
2009-09-25 04:00:00,144.495,144.52,144.47,144.485,322000000.0
2009-09-25 04:05:00,144.485,144.485,144.41,144.415,363200000.0
2009-09-25 04:10:00,144.415,144.515,144.415,144.46,556400000.0
2009-09-25 04:15:00,144.46,144.585,144.455,144.585,463500000.0
2009-09-25 04:20:00,144.58,144.615,144.51,144.52,382200000.0
2009-09-25 04:25:00,144.52,144.53,144.48,144.495,236700000.0
2009-09-25 04:30:00,144.495,144.575,144.46,144.575,389600000.0
2009-09-25 04:35:00,144.57,144.605,144.515,144.57,484600000.0
2009-09-25 04:40:00,144.565,144.595,144.535,144.595,207500000.0
2009-09-25 04:45:00,144.595,144.595,144.525,144.56,372000000.0
2009-09-25 04:50:00,144.56,144.57,144.49,144.49,416200000.0
2009-09-25 04:55:00,144.49,144.55,144.475,144.52,519300000.0
2009-09-25 05:00:00,144.525,144.535,144.46,144.485,481800000.0
2009-09-25 05:05:00,144.48,144.61,144.48,144.58,240000000.0
2009-09-25 05:10:00,144.575,144.595,144.555,144.565,187500000.0
2009-09-25 05:15:00,144.565,144.595,144.515,144.535,274000000.0
2009-09-25 05:20:00,144.54,144.565,144.535,144.565,163100000.0
2009-09-25 05:25:00,144.565,144.605,144.535,144.595,414500000.0
2009-09-25 05:30:00,144.59,144.81,144.575,144.685,712500000.0
2009-09-25 05:35:00,144.685,144.725,144.675,144.71,225400000.0
2009-09-25 05:40:00,144.715,144.72,144.635,144.685,451700000.0
2009-09-25 05:45:00,144.685,144.695,144.64,144.695,290200000.0
2009-09-25 05:50:00,144.695,144.785,144.68,144.775,246900000.0
2009-09-25 05:55:00,144.775,144.87,144.75,144.845,698900000.0
2009-09-25 06:00:00,144.855,144.885,144.82,144.84,361200000.0
2009-09-25 06:05:00,144.835,144.88,144.825,144.835,214400000.0
2009-09-25 06:10:00,144.845,144.93,144.8,144.88,519200000.0
2009-09-25 06:15:00,144.88,144.95,144.855,144.94,375600000.0
2009-09-25 06:20:00,144.945,145.14,144.94,145.005,579800000.0
2009-09-25 06:25:00,145.005,145.03,144.875,144.94,541700000.0
2009-09-25 06:30:00,144.94,145.175,144.91,145.155,678600000.0
2009-09-25 06:35:00,145.16,145.265,145.065,145.08,477400000.0
2009-09-25 06:40:00,145.08,145.235,145.05,145.2,592300000.0
2009-09-25 06:45:00,145.2,145.355,145.175,145.235,658800000.0
2009-09-25 06:50:00,145.235,145.285,145.17,145.23,606800000.0
2009-09-25 06:55:00,145.225,145.32,145.2,145.24,391300000.0
2009-09-25 07:00:00,145.24,145.425,145.235,145.31,716200000.0
2009-09-25 07:05:00,145.32,145.41,145.31,145.375,706200000.0
2009-09-25 07:10:00,145.38,145.425,145.32,145.325,774500000.0
2009-09-25 07:15:00,145.325,145.345,145.205,145.26,649900000.0
2009-09-25 07:20:00,145.26,145.265,145.085,145.095,522500000.0
2009-09-25 07:25:00,145.095,145.165,145.05,145.13,583200000.0
2009-09-25 07:30:00,145.135,145.17,145.05,145.06,540600000.0
2009-09-25 07:35:00,145.055,145.21,145.02,145.165,502200000.0
2009-09-25 07:40:00,145.165,145.19,145.13,145.155,288600000.0
2009-09-25 07:45:00,145.155,145.205,145.1,145.15,425100000.0
2009-09-25 07:50:00,145.15,145.17,145.105,145.13,386100000.0
2009-09-25 07:55:00,145.13,145.15,145.055,145.15,483000000.0
2009-09-25 08:00:00,145.15,145.16,144.89,144.89,917000000.0
2009-09-25 08:05:00,144.89,144.975,144.765,144.83,950300000.0
2009-09-25 08:10:00,144.84,144.91,144.78,144.905,844500000.0
2009-09-25 08:15:00,144.91,144.945,144.85,144.925,908000000.0
2009-09-25 08:20:00,144.93,145.115,144.93,145.05,586300000.0
2009-09-25 08:25:00,145.045,145.095,144.955,145.04,375100000.0
2009-09-25 08:30:00,145.045,145.13,144.995,145.035,878500000.0
2009-09-25 08:35:00,145.035,145.085,144.87,144.885,738900000.0
2009-09-25 08:40:00,144.885,144.915,144.765,144.855,695600000.0
2009-09-25 08:45:00,144.85,145.0,144.835,144.955,619100000.0
2009-09-25 08:50:00,144.96,145.02,144.9,145.0,699500000.0
2009-09-25 08:55:00,145.005,145.05,144.975,144.98,822500000.0
2009-09-25 09:00:00,144.98,145.01,144.93,144.975,797000000.0
2009-09-25 09:05:00,144.975,145.24,144.95,145.18,736500000.0
2009-09-25 09:10:00,145.18,145.29,145.1,145.185,683400000.0
2009-09-25 09:15:00,145.185,145.21,145.08,145.145,708700000.0
2009-09-25 09:20:00,145.15,145.21,145.075,145.21,702700000.0
2009-09-25 09:25:00,145.205,145.32,145.205,145.28,1012200000.0
2009-09-25 09:30:00,145.275,145.3,145.09,145.115,615800000.0
2009-09-25 09:35:00,145.115,145.115,145.065,145.08,420000000.0
2009-09-25 09:40:00,145.075,145.285,145.07,145.25,720300000.0
2009-09-25 09:45:00,145.25,145.295,145.215,145.215,820200000.0
2009-09-25 09:50:00,145.215,145.23,145.075,145.14,1058700000.0
2009-09-25 09:55:00,145.14,145.14,144.94,144.96,1285200000.0
2009-09-25 10:00:00,144.935,145.06,144.91,144.93,1265900000.0
2009-09-25 10:05:00,144.94,145.065,144.855,144.99,1075100000.0
2009-09-25 10:10:00,144.995,145.02,144.865,144.95,1300800000.0
2009-09-25 10:15:00,144.95,145.02,144.94,145.0,1036200000.0
2009-09-25 10:20:00,145.0,145.015,144.915,144.915,1067100000.0
2009-09-25 10:25:00,144.91,144.94,144.835,144.91,1060500000.0
2009-09-25 10:30:00,144.915,144.96,144.9,144.93,772200000.0
2009-09-25 10:35:00,144.93,145.03,144.915,144.995,893200000.0
2009-09-25 10:40:00,145.0,145.135,144.99,145.135,693700000.0
2009-09-25 10:45:00,145.14,145.225,145.125,145.16,765500000.0
2009-09-25 10:50:00,145.16,145.195,145.08,145.135,859700000.0
2009-09-25 10:55:00,145.135,145.15,145.01,145.03,630900000.0
2009-09-25 11:00:00,145.045,145.1,144.935,145.085,678800000.0
2009-09-25 11:05:00,145.09,145.145,145.025,145.045,587600000.0
2009-09-25 11:10:00,145.04,145.13,145.0,145.0,556100000.0
2009-09-25 11:15:00,145.0,145.075,144.985,145.055,593200000.0
2009-09-25 11:20:00,145.06,145.075,144.935,144.945,751200000.0
2009-09-25 11:25:00,144.94,144.955,144.885,144.91,617300000.0
2009-09-25 11:30:00,144.905,144.97,144.785,144.825,715400000.0
2009-09-25 11:35:00,144.825,144.95,144.82,144.88,779800000.0
2009-09-25 11:40:00,144.885,144.925,144.745,144.745,720800000.0
2009-09-25 11:45:00,144.75,144.805,144.75,144.785,501900000.0
2009-09-25 11:50:00,144.785,144.8,144.67,144.705,494200000.0
2009-09-25 11:55:00,144.71,144.76,144.615,144.69,833800000.0
2009-09-25 12:00:00,144.695,144.695,144.455,144.685,1067200000.0
2009-09-25 12:05:00,144.68,144.775,144.37,144.665,1035200000.0
2009-09-25 12:10:00,144.655,144.7,144.495,144.615,900600000.0
2009-09-25 12:15:00,144.61,144.715,144.515,144.515,731600000.0
2009-09-25 12:20:00,144.51,144.55,144.41,144.41,814700000.0
2009-09-25 12:25:00,144.42,144.53,144.24,144.385,1034900000.0
2009-09-25 12:30:00,144.385,144.475,144.35,144.475,723900000.0
2009-09-25 12:35:00,144.475,144.625,144.46,144.555,797100000.0
2009-09-25 12:40:00,144.545,144.605,144.475,144.54,606300000.0
2009-09-25 12:45:00,144.54,144.555,144.39,144.435,496500000.0
2009-09-25 12:50:00,144.43,144.46,144.275,144.31,569900000.0
2009-09-25 12:55:00,144.31,144.38,144.21,144.36,639500000.0
2009-09-25 13:00:00,144.355,144.46,144.335,144.395,816900000.0
2009-09-25 13:05:00,144.4,144.535,144.4,144.475,938100000.0
2009-09-25 13:10:00,144.47,144.505,144.425,144.425,538500000.0
2009-09-25 13:15:00,144.425,144.515,144.41,144.49,755300000.0
2009-09-25 13:20:00,144.48,144.605,144.48,144.55,752800000.0
2009-09-25 13:25:00,144.56,144.565,144.48,144.5,657100000.0
2009-09-25 13:30:00,144.5,144.53,144.45,144.45,551600000.0
2009-09-25 13:35:00,144.455,144.49,144.36,144.365,539700000.0
2009-09-25 13:40:00,144.365,144.45,144.35,144.43,610000000.0
2009-09-25 13:45:00,144.425,144.435,144.38,144.41,461300000.0
2009-09-25 13:50:00,144.42,144.46,144.34,144.41,746900000.0
2009-09-25 13:55:00,144.405,144.425,144.31,144.4,1011300000.0
2009-09-25 14:00:00,144.4,144.405,144.27,144.315,1137900000.0
2009-09-25 14:05:00,144.305,144.4,144.255,144.365,826800000.0
2009-09-25 14:10:00,144.365,144.39,144.28,144.285,731200000.0
2009-09-25 14:15:00,144.285,144.37,144.27,144.335,805000000.0
2009-09-25 14:20:00,144.335,144.335,144.19,144.205,761800000.0
2009-09-25 14:25:00,144.2,144.345,144.145,144.28,804500000.0
2009-09-25 14:30:00,144.225,144.23,143.845,143.995,1212300000.0
2009-09-25 14:35:00,144.005,144.145,143.96,144.075,1286300000.0
2009-09-25 14:40:00,144.08,144.125,143.935,143.995,1019700000.0
2009-09-25 14:45:00,143.995,144.1,143.955,144.035,869600000.0
2009-09-25 14:50:00,144.035,144.105,144.01,144.06,869800000.0
2009-09-25 14:55:00,144.06,144.205,144.01,144.185,769700000.0
2009-09-25 15:00:00,144.195,144.36,144.15,144.335,819000000.0
2009-09-25 15:05:00,144.335,144.335,144.235,144.28,747100000.0
2009-09-25 15:10:00,144.28,144.335,144.195,144.28,819600000.0
2009-09-25 15:15:00,144.28,144.345,144.22,144.335,746900000.0
2009-09-25 15:20:00,144.335,144.38,144.265,144.3,1063200000.0
2009-09-25 15:25:00,144.3,144.335,144.21,144.23,714700000.0
2009-09-25 15:30:00,144.225,144.27,144.165,144.2,882700000.0
2009-09-25 15:35:00,144.2,144.3,144.15,144.27,956700000.0
2009-09-25 15:40:00,144.26,144.41,144.2,144.39,961200000.0
2009-09-25 15:45:00,144.39,144.495,144.385,144.395,859500000.0
2009-09-25 15:50:00,144.4,144.41,144.18,144.305,850300000.0
2009-09-25 15:55:00,144.315,144.37,144.225,144.305,855100000.0
2009-09-25 16:00:00,144.34,144.355,144.15,144.295,1140550000.0
2009-09-25 16:05:00,144.305,144.56,144.285,144.54,1052100000.0
2009-09-25 16:10:00,144.54,144.55,144.34,144.36,763000000.0
2009-09-25 16:15:00,144.36,144.415,144.29,144.365,1001000000.0
2009-09-25 16:20:00,144.365,144.365,144.08,144.18,985950000.0
2009-09-25 16:25:00,144.18,144.27,144.13,144.15,1108300000.0
2009-09-25 16:30:00,144.15,144.245,144.08,144.11,1064900000.0
2009-09-25 16:35:00,144.11,144.11,143.93,143.945,1125300000.0
2009-09-25 16:40:00,143.945,144.005,143.53,143.675,1282900000.0
2009-09-25 16:45:00,143.675,143.675,143.375,143.605,1520200000.0
2009-09-25 16:50:00,143.605,143.61,143.22,143.345,1503500000.0
2009-09-25 16:55:00,143.34,143.38,143.21,143.375,1351500000.0
2009-09-25 17:00:00,143.375,143.53,143.355,143.515,968100000.0
2009-09-25 17:05:00,143.525,143.57,143.29,143.325,1004000000.0
2009-09-25 17:10:00,143.325,143.325,142.77,142.825,1034920000.0
2009-09-25 17:15:00,142.825,142.96,142.77,142.915,1081140000.0
2009-09-25 17:20:00,142.915,143.035,142.915,142.97,890720000.0
2009-09-25 17:25:00,142.97,143.45,142.915,143.27,1122360000.0
2009-09-25 17:30:00,143.265,143.31,143.155,143.21,1008800000.0
2009-09-25 17:35:00,143.21,143.335,143.125,143.32,969300000.0
2009-09-25 17:40:00,143.32,143.65,143.285,143.63,1014900000.0
2009-09-25 17:45:00,143.635,143.725,143.545,143.615,753300000.0
2009-09-25 17:50:00,143.605,143.695,143.505,143.515,789700000.0
2009-09-25 17:55:00,143.505,143.54,143.325,143.415,919700000.0
2009-09-25 18:00:00,143.415,143.5,143.355,143.425,799400000.0
2009-09-25 18:05:00,143.42,143.475,143.385,143.41,652000000.0
2009-09-25 18:10:00,143.41,143.46,143.24,143.28,567900000.0
2009-09-25 18:15:00,143.265,143.27,143.155,143.245,508600000.0
2009-09-25 18:20:00,143.245,143.245,143.09,143.155,800800000.0
2009-09-25 18:25:00,143.165,143.24,143.15,143.215,660100000.0
2009-09-25 18:30:00,143.21,143.335,143.195,143.3,634700000.0
2009-09-25 18:35:00,143.3,143.325,143.255,143.26,555000000.0
2009-09-25 18:40:00,143.26,143.3,143.24,143.26,489200000.0
2009-09-25 18:45:00,143.255,143.3,143.23,143.275,374100000.0
2009-09-25 18:50:00,143.275,143.35,143.265,143.325,605600000.0
2009-09-25 18:55:00,143.325,143.33,143.255,143.265,552800000.0
2009-09-25 19:00:00,143.26,143.285,143.215,143.225,425900000.0
2009-09-25 19:05:00,143.22,143.225,143.145,143.17,335800000.0
2009-09-25 19:10:00,143.17,143.26,143.17,143.24,520700000.0
2009-09-25 19:15:00,143.24,143.25,143.19,143.23,511700000.0
2009-09-25 19:20:00,143.23,143.265,143.215,143.22,334600000.0
2009-09-25 19:25:00,143.22,143.235,143.17,143.23,577700000.0
2009-09-25 19:30:00,143.22,143.23,143.175,143.205,419000000.0
2009-09-25 19:35:00,143.205,143.215,143.155,143.175,475000000.0
2009-09-25 19:40:00,143.17,143.27,143.165,143.26,445600000.0
2009-09-25 19:45:00,143.26,143.31,143.225,143.235,503100000.0
2009-09-25 19:50:00,143.235,143.275,143.21,143.22,471100000.0
2009-09-25 19:55:00,143.225,143.255,143.145,143.205,544600000.0
2009-09-25 20:00:00,143.205,143.24,143.105,143.13,673500000.0
2009-09-25 20:05:00,143.125,143.165,143.11,143.145,616400000.0
2009-09-25 20:10:00,143.155,143.22,143.125,143.215,442600000.0
2009-09-25 20:15:00,143.215,143.235,143.145,143.165,476900000.0
2009-09-25 20:20:00,143.17,143.17,143.075,143.095,443700000.0
2009-09-25 20:25:00,143.095,143.15,143.07,143.085,532800000.0
2009-09-25 20:30:00,143.08,143.115,143.05,143.11,509100000.0
2009-09-25 20:35:00,143.11,143.17,143.09,143.14,639600000.0
2009-09-25 20:40:00,143.14,143.16,143.1,143.12,538300000.0
2009-09-25 20:45:00,143.12,143.175,143.1,143.14,401500000.0
2009-09-25 20:50:00,143.14,143.175,143.12,143.15,537800000.0
2009-09-25 20:55:00,143.16,143.34,143.1,143.27,824300000.0
2009-09-25 21:00:00,143.27,143.29,143.14,143.16,606800000.0
2009-09-25 21:05:00,143.15,143.19,143.135,143.15,395000000.0
2009-09-25 21:10:00,143.15,143.17,143.125,143.14,281100000.0
2009-09-25 21:15:00,143.135,143.17,143.13,143.155,219900000.0
2009-09-25 21:20:00,143.155,143.185,143.145,143.175,365200000.0
2009-09-25 21:25:00,143.175,143.2,143.165,143.175,319600000.0
2009-09-25 21:30:00,143.18,143.18,143.125,143.15,407200000.0
2009-09-25 21:35:00,143.15,143.165,143.1,143.115,417800000.0
2009-09-25 21:40:00,143.11,143.165,143.1,143.14,543000000.0
2009-09-25 21:45:00,143.145,143.19,143.13,143.15,488000000.0
2009-09-25 21:50:00,143.155,143.19,143.11,143.12,526900000.0
2009-09-25 21:55:00,143.12,143.175,143.1,143.12,415900000.0
2009-09-25 22:00:00,143.11,143.145,143.04,143.055,583200000.0
2009-09-25 22:05:00,143.06,143.06,142.965,143.005,310600000.0
2009-09-25 22:10:00,143.01,143.07,142.995,143.025,363400000.0
2009-09-25 22:15:00,143.02,143.03,142.97,142.98,387300000.0
2009-09-25 22:20:00,142.985,143.015,142.945,142.975,282900000.0
2009-09-25 22:25:00,142.975,142.99,142.93,142.98,290700000.0
2009-09-25 22:30:00,142.98,142.995,142.86,142.885,535200000.0
2009-09-25 22:35:00,142.885,142.93,142.815,142.82,379100000.0
2009-09-25 22:40:00,142.82,142.88,142.815,142.88,216200000.0
2009-09-25 22:45:00,142.88,142.88,142.74,142.78,380800000.0
2009-09-25 22:50:00,142.77,142.845,142.74,142.745,328500000.0
2009-09-25 22:55:00,142.75,143.01,142.745,142.96,246300000.0
2009-09-27 23:00:00,142.962,143.073,142.916,143.048,164600000.0
2009-09-27 23:05:00,143.031,143.115,142.996,143.11,72200000.0
2009-09-27 23:10:00,143.105,143.115,143.07,143.08,60800000.0
2009-09-27 23:15:00,143.08,143.1,143.06,143.08,102900000.0
2009-09-27 23:20:00,143.08,143.08,143.04,143.055,135200000.0
2009-09-27 23:25:00,143.055,143.055,143.015,143.025,125300000.0
2009-09-27 23:30:00,143.025,143.035,143.01,143.035,72100000.0
2009-09-27 23:35:00,143.03,143.055,143.0,143.04,142000000.0
2009-09-27 23:40:00,143.04,143.04,142.96,142.98,216400000.0
2009-09-27 23:45:00,142.995,143.1,142.985,143.075,329200000.0
2009-09-27 23:50:00,143.09,143.145,143.025,143.065,144600000.0
2009-09-27 23:55:00,143.065,143.15,143.06,143.115,173700000.0
2009-09-28 00:00:00,143.11,143.13,142.945,142.99,248700000.0
2009-09-28 00:05:00,142.94,142.94,142.775,142.795,153100000.0
2009-09-28 00:10:00,142.795,142.795,142.57,142.605,213600000.0
2009-09-28 00:15:00,142.605,142.655,142.52,142.52,279300000.0
2009-09-28 00:20:00,142.52,142.52,141.515,141.69,739000000.0
2009-09-28 00:25:00,141.705,142.035,141.685,142.015,472900000.0
2009-09-28 00:30:00,142.015,142.07,141.83,141.945,500700000.0
2009-09-28 00:35:00,141.95,141.975,141.845,141.855,258900000.0
2009-09-28 00:40:00,141.855,141.885,141.735,141.77,319800000.0
2009-09-28 00:45:00,141.77,141.77,141.46,141.46,542100000.0
2009-09-28 00:50:00,141.465,141.47,141.22,141.36,792000000.0
2009-09-28 00:55:00,141.36,141.435,141.33,141.42,590100000.0
2009-09-28 01:00:00,141.42,141.42,140.59,140.59,626000000.0
2009-09-28 01:05:00,140.62,140.725,139.965,140.38,1167500000.0
2009-09-28 01:10:00,140.405,140.56,140.16,140.51,881200000.0
2009-09-28 01:15:00,140.51,140.655,140.26,140.265,708100000.0
2009-09-28 01:20:00,140.26,140.35,140.085,140.305,828400000.0
2009-09-28 01:25:00,140.31,140.39,140.165,140.295,576900000.0
2009-09-28 01:30:00,140.275,140.32,139.71,140.255,796500000.0
2009-09-28 01:35:00,140.255,140.43,140.215,140.375,545700000.0
2009-09-28 01:40:00,140.375,140.705,140.375,140.705,622600000.0
2009-09-28 01:45:00,140.705,140.77,140.665,140.68,512300000.0
2009-09-28 01:50:00,140.685,140.835,140.67,140.785,464800000.0
2009-09-28 01:55:00,140.79,140.835,140.57,140.675,675300000.0
2009-09-28 02:00:00,140.675,141.28,140.67,141.08,1051300000.0
2009-09-28 02:05:00,141.08,141.315,141.005,141.31,685300000.0
2009-09-28 02:10:00,141.31,141.335,141.045,141.24,1006200000.0
2009-09-28 02:15:00,141.24,141.245,141.095,141.165,797400000.0
2009-09-28 02:20:00,141.155,141.215,141.1,141.17,576400000.0
2009-09-28 02:25:00,141.17,141.185,140.86,140.895,496000000.0
2009-09-28 02:30:00,140.895,140.92,140.79,140.8,615000000.0
2009-09-28 02:35:00,140.795,140.825,140.475,140.51,736600000.0
2009-09-28 02:40:00,140.505,140.505,140.295,140.36,800600000.0
2009-09-28 02:45:00,140.355,140.755,140.295,140.745,733500000.0
2009-09-28 02:50:00,140.745,140.805,140.58,140.615,662400000.0
2009-09-28 02:55:00,140.59,140.685,140.35,140.355,784300000.0
2009-09-28 03:00:00,140.355,140.7,140.345,140.61,498600000.0
2009-09-28 03:05:00,140.615,140.76,140.53,140.68,667200000.0
2009-09-28 03:10:00,140.68,140.895,140.63,140.885,660100000.0
2009-09-28 03:15:00,140.885,141.025,140.79,140.9,664000000.0
2009-09-28 03:20:00,140.905,140.91,140.635,140.64,861900000.0
2009-09-28 03:25:00,140.635,140.765,140.455,140.55,463800000.0
2009-09-28 03:30:00,140.545,140.655,140.465,140.465,731100000.0
2009-09-28 03:35:00,140.465,140.93,140.375,140.755,857100000.0
2009-09-28 03:40:00,140.76,140.965,140.675,140.93,794700000.0
2009-09-28 03:45:00,140.935,141.0,140.82,140.85,586900000.0
2009-09-28 03:50:00,140.85,140.895,140.685,140.825,673800000.0
2009-09-28 03:55:00,140.825,140.845,140.65,140.82,729800000.0
2009-09-28 04:00:00,140.82,140.94,140.755,140.8,577600000.0
2009-09-28 04:05:00,140.8,140.935,140.795,140.845,591900000.0
2009-09-28 04:10:00,140.845,140.915,140.755,140.795,751000000.0
2009-09-28 04:15:00,140.795,140.82,140.705,140.785,416000000.0
2009-09-28 04:20:00,140.79,140.915,140.79,140.87,574700000.0
2009-09-28 04:25:00,140.865,140.91,140.825,140.91,297000000.0
2009-09-28 04:30:00,140.91,140.94,140.83,140.865,370500000.0
2009-09-28 04:35:00,140.875,140.935,140.86,140.935,199500000.0
2009-09-28 04:40:00,140.94,141.005,140.925,140.925,244200000.0
2009-09-28 04:45:00,140.925,140.95,140.815,140.905,406300000.0
2009-09-28 04:50:00,140.905,140.915,140.835,140.9,203000000.0
2009-09-28 04:55:00,140.895,140.9,140.815,140.875,413800000.0
2009-09-28 05:00:00,140.875,140.895,140.78,140.88,331900000.0
2009-09-28 05:05:00,140.88,141.095,140.795,141.045,614300000.0
2009-09-28 05:10:00,141.045,141.19,140.975,141.08,686200000.0
2009-09-28 05:15:00,141.08,141.23,141.06,141.225,486800000.0
2009-09-28 05:20:00,141.225,141.225,141.05,141.095,376800000.0
2009-09-28 05:25:00,141.09,141.135,141.06,141.08,254900000.0
2009-09-28 05:30:00,141.08,141.115,141.045,141.075,357100000.0
2009-09-28 05:35:00,141.08,141.09,141.01,141.035,330700000.0
2009-09-28 05:40:00,141.045,141.145,141.02,141.075,573000000.0
2009-09-28 05:45:00,141.075,141.165,141.045,141.165,262600000.0
2009-09-28 05:50:00,141.155,141.175,141.11,141.135,252600000.0
2009-09-28 05:55:00,141.135,141.135,141.075,141.095,206700000.0
2009-09-28 06:00:00,141.105,141.275,141.105,141.17,545200000.0
2009-09-28 06:05:00,141.17,141.215,141.12,141.135,362000000.0
2009-09-28 06:10:00,141.135,141.23,141.11,141.215,303000000.0
2009-09-28 06:15:00,141.215,141.395,141.195,141.36,1008300000.0
2009-09-28 06:20:00,141.36,141.425,141.265,141.39,664400000.0
2009-09-28 06:25:00,141.38,141.44,141.2,141.225,663000000.0
2009-09-28 06:30:00,141.23,141.335,141.22,141.28,412100000.0
2009-09-28 06:35:00,141.29,141.375,141.19,141.21,680100000.0
2009-09-28 06:40:00,141.215,141.27,141.21,141.265,302100000.0
2009-09-28 06:45:00,141.27,141.325,141.255,141.305,286100000.0
2009-09-28 06:50:00,141.3,141.375,141.265,141.32,429500000.0
2009-09-28 06:55:00,141.32,141.425,141.31,141.415,382600000.0
2009-09-28 07:00:00,141.415,141.605,141.415,141.575,585800000.0
2009-09-28 07:05:00,141.575,141.59,141.515,141.585,339500000.0
2009-09-28 07:10:00,141.585,141.74,141.585,141.715,611100000.0
2009-09-28 07:15:00,141.715,141.935,141.71,141.85,656400000.0
2009-09-28 07:20:00,141.85,141.88,141.675,141.68,555500000.0
2009-09-28 07:25:00,141.68,141.705,141.58,141.61,641100000.0
2009-09-28 07:30:00,141.62,141.635,141.525,141.57,400800000.0
2009-09-28 07:35:00,141.58,141.65,141.525,141.535,370900000.0
2009-09-28 07:40:00,141.535,141.6,141.355,141.37,622100000.0
2009-09-28 07:45:00,141.36,141.36,140.995,141.025,701100000.0
2009-09-28 07:50:00,141.025,141.125,140.955,140.995,690200000.0
2009-09-28 07:55:00,140.995,141.14,140.95,140.98,685700000.0
2009-09-28 08:00:00,140.975,141.035,140.845,141.03,845700000.0
2009-09-28 08:05:00,141.03,141.215,141.03,141.11,723000000.0
2009-09-28 08:10:00,141.105,141.415,141.05,141.365,747700000.0
2009-09-28 08:15:00,141.365,141.45,141.32,141.44,487100000.0
2009-09-28 08:20:00,141.435,141.635,141.4,141.455,633600000.0
2009-09-28 08:25:00,141.445,141.445,141.215,141.325,662200000.0
2009-09-28 08:30:00,141.325,141.36,141.255,141.315,463400000.0
2009-09-28 08:35:00,141.32,141.505,141.32,141.475,628200000.0
2009-09-28 08:40:00,141.485,141.65,141.485,141.605,550100000.0
2009-09-28 08:45:00,141.605,141.83,141.6,141.74,481500000.0
2009-09-28 08:50:00,141.74,141.74,141.535,141.535,849500000.0
2009-09-28 08:55:00,141.525,141.71,141.445,141.625,884500000.0
2009-09-28 09:00:00,141.615,141.675,141.485,141.665,694400000.0
2009-09-28 09:05:00,141.65,142.05,141.65,142.02,864900000.0
2009-09-28 09:10:00,142.015,142.095,141.95,142.04,912500000.0
2009-09-28 09:15:00,142.035,142.07,141.93,141.945,762000000.0
2009-09-28 09:20:00,141.945,142.105,141.9,142.075,664400000.0
2009-09-28 09:25:00,142.08,142.105,141.985,142.065,840750000.0
2009-09-28 09:30:00,142.065,142.065,141.87,142.01,885050000.0
2009-09-28 09:35:00,142.005,142.015,141.92,141.98,797100000.0
2009-09-28 09:40:00,141.98,142.165,141.895,142.16,1153500000.0
2009-09-28 09:45:00,142.16,142.38,142.105,142.365,676400000.0
2009-09-28 09:50:00,142.36,142.395,142.275,142.285,818300000.0
2009-09-28 09:55:00,142.295,142.3,142.095,142.095,730800000.0
2009-09-28 10:00:00,142.09,142.18,142.08,142.17,453000000.0
2009-09-28 10:05:00,142.17,142.17,142.065,142.07,563700000.0
2009-09-28 10:10:00,142.07,142.08,141.985,142.05,439600000.0
2009-09-28 10:15:00,142.055,142.26,142.05,142.235,678400000.0
2009-09-28 10:20:00,142.235,142.31,142.235,142.275,628600000.0
2009-09-28 10:25:00,142.28,142.33,142.25,142.265,583200000.0
2009-09-28 10:30:00,142.265,142.425,142.25,142.275,737900000.0
2009-09-28 10:35:00,142.27,142.45,142.26,142.445,1033600000.0
2009-09-28 10:40:00,142.455,142.505,142.3,142.31,758400000.0
2009-09-28 10:45:00,142.305,142.31,142.205,142.225,550200000.0
2009-09-28 10:50:00,142.215,142.37,142.07,142.315,1125500000.0
2009-09-28 10:55:00,142.32,142.385,142.22,142.24,1038500000.0
2009-09-28 11:00:00,142.24,142.325,142.15,142.195,850000000.0
2009-09-28 11:05:00,142.19,142.22,142.065,142.165,824800000.0
2009-09-28 11:10:00,142.165,142.195,142.025,142.045,747200000.0
2009-09-28 11:15:00,142.04,142.075,141.98,142.075,678600000.0
2009-09-28 11:20:00,142.075,142.115,142.005,142.045,650200000.0
2009-09-28 11:25:00,142.055,142.145,142.02,142.045,753600000.0
2009-09-28 11:30:00,142.045,142.105,141.99,142.005,480600000.0
2009-09-28 11:35:00,142.015,142.075,142.0,142.075,425500000.0
2009-09-28 11:40:00,142.065,142.13,142.045,142.12,522000000.0
2009-09-28 11:45:00,142.12,142.235,142.115,142.21,623800000.0
2009-09-28 11:50:00,142.21,142.21,141.92,141.92,708800000.0
2009-09-28 11:55:00,141.92,141.95,141.725,141.82,620700000.0
2009-09-28 12:00:00,141.815,141.855,141.705,141.765,519400000.0
2009-09-28 12:05:00,141.77,141.77,141.67,141.685,523700000.0
2009-09-28 12:10:00,141.68,141.72,141.54,141.72,580500000.0
2009-09-28 12:15:00,141.72,141.77,141.7,141.745,582700000.0
2009-09-28 12:20:00,141.74,141.8,141.73,141.785,412800000.0
2009-09-28 12:25:00,141.79,141.905,141.78,141.79,693500000.0
2009-09-28 12:30:00,141.79,141.79,141.6,141.68,605200000.0
2009-09-28 12:35:00,141.675,141.765,141.635,141.705,349200000.0
2009-09-28 12:40:00,141.71,141.78,141.635,141.635,554300000.0
2009-09-28 12:45:00,141.635,141.72,141.63,141.72,357000000.0
2009-09-28 12:50:00,141.735,141.76,141.67,141.73,431600000.0
2009-09-28 12:55:00,141.745,141.78,141.645,141.645,438400000.0
2009-09-28 13:00:00,141.645,141.78,141.64,141.74,569500000.0
2009-09-28 13:05:00,141.74,141.785,141.645,141.775,618200000.0
2009-09-28 13:10:00,141.775,141.885,141.77,141.83,627200000.0
2009-09-28 13:15:00,141.83,141.83,141.685,141.73,586300000.0
2009-09-28 13:20:00,141.73,141.805,141.685,141.75,649900000.0
2009-09-28 13:25:00,141.76,141.865,141.7,141.85,555100000.0
2009-09-28 13:30:00,141.85,141.95,141.83,141.94,754600000.0
2009-09-28 13:35:00,141.935,141.935,141.825,141.87,464000000.0
2009-09-28 13:40:00,141.87,141.925,141.815,141.845,743600000.0
2009-09-28 13:45:00,141.845,141.965,141.83,141.945,584100000.0
2009-09-28 13:50:00,141.945,142.02,141.925,141.925,648300000.0
2009-09-28 13:55:00,141.925,141.97,141.865,141.885,556900000.0
2009-09-28 14:00:00,141.885,142.125,141.875,142.12,567000000.0
2009-09-28 14:05:00,142.12,142.225,142.115,142.175,469100000.0
2009-09-28 14:10:00,142.18,142.21,142.1,142.1,475800000.0
2009-09-28 14:15:00,142.09,142.17,142.09,142.11,536200000.0
2009-09-28 14:20:00,142.11,142.235,142.1,142.185,758700000.0
2009-09-28 14:25:00,142.185,142.285,142.15,142.285,601000000.0
2009-09-28 14:30:00,142.285,142.395,142.265,142.315,739100000.0
2009-09-28 14:35:00,142.32,142.355,142.275,142.33,530300000.0
2009-09-28 14:40:00,142.33,142.355,142.25,142.295,567100000.0
2009-09-28 14:45:00,142.3,142.37,142.27,142.3,710900000.0
2009-09-28 14:50:00,142.3,142.325,142.18,142.2,678000000.0
2009-09-28 14:55:00,142.2,142.225,141.71,141.715,756000000.0
2009-09-28 15:00:00,141.71,141.93,141.705,141.895,1059900000.0
2009-09-28 15:05:00,141.89,141.895,141.725,141.74,834200000.0
2009-09-28 15:10:00,141.75,141.76,141.65,141.66,1142500000.0
2009-09-28 15:15:00,141.655,141.73,141.61,141.61,950100000.0
2009-09-28 15:20:00,141.61,141.62,141.365,141.41,1127600000.0
2009-09-28 15:25:00,141.415,141.49,141.365,141.475,993000000.0
2009-09-28 15:30:00,141.475,141.51,141.365,141.4,789600000.0
2009-09-28 15:35:00,141.395,141.445,141.355,141.4,836900000.0
2009-09-28 15:40:00,141.4,141.55,141.36,141.535,860200000.0
2009-09-28 15:45:00,141.535,141.68,141.52,141.64,1095000000.0
2009-09-28 15:50:00,141.64,141.655,141.51,141.645,725500000.0
2009-09-28 15:55:00,141.645,141.68,141.59,141.63,871000000.0
2009-09-28 16:00:00,141.625,141.68,141.45,141.535,835800000.0
2009-09-28 16:05:00,141.53,141.695,141.455,141.475,1137700000.0
2009-09-28 16:10:00,141.475,141.605,141.47,141.575,747800000.0
2009-09-28 16:15:00,141.58,141.685,141.565,141.655,821100000.0
2009-09-28 16:20:00,141.66,141.74,141.62,141.735,807700000.0
2009-09-28 16:25:00,141.74,141.765,141.7,141.735,764000000.0
2009-09-28 16:30:00,141.735,142.015,141.735,141.875,971700000.0
2009-09-28 16:35:00,141.88,141.94,141.865,141.885,691700000.0
2009-09-28 16:40:00,141.885,142.12,141.82,142.095,1096800000.0
2009-09-28 16:45:00,142.095,142.1,141.895,141.915,916200000.0
2009-09-28 16:50:00,141.91,141.95,141.71,141.77,809000000.0
2009-09-28 16:55:00,141.765,142.105,141.765,142.08,1254600000.0
2009-09-28 17:00:00,142.08,142.095,141.915,141.97,892700000.0
2009-09-28 17:05:00,141.97,142.035,141.945,141.995,741400000.0
2009-09-28 17:10:00,141.995,142.11,141.99,142.06,842100000.0
2009-09-28 17:15:00,142.06,142.125,142.05,142.06,677400000.0
2009-09-28 17:20:00,142.065,142.245,142.055,142.175,594800000.0
2009-09-28 17:25:00,142.175,142.235,142.04,142.225,697700000.0
2009-09-28 17:30:00,142.225,142.245,142.15,142.175,774600000.0
2009-09-28 17:35:00,142.175,142.245,142.14,142.23,781900000.0
2009-09-28 17:40:00,142.23,142.55,142.12,142.48,1332100000.0
2009-09-28 17:45:00,142.495,142.54,142.37,142.43,1190400000.0
2009-09-28 17:50:00,142.43,142.445,142.15,142.165,864600000.0
2009-09-28 17:55:00,142.17,142.215,142.115,142.135,457100000.0
2009-09-28 18:00:00,142.135,142.155,141.955,142.07,1134900000.0
2009-09-28 18:05:00,142.07,142.22,142.045,142.18,1019400000.0
2009-09-28 18:10:00,142.18,142.24,142.105,142.11,556700000.0
2009-09-28 18:15:00,142.11,142.145,142.08,142.125,313450000.0
2009-09-28 18:20:00,142.13,142.13,141.985,142.02,297250000.0
2009-09-28 18:25:00,142.02,142.05,141.97,141.98,347200000.0
2009-09-28 18:30:00,141.98,142.0,141.9,142.0,378300000.0
2009-09-28 18:35:00,142.0,142.075,141.97,142.01,422700000.0
2009-09-28 18:40:00,142.0,142.01,141.965,141.985,293500000.0
2009-09-28 18:45:00,141.985,142.005,141.875,141.89,386200000.0
2009-09-28 18:50:00,141.89,141.94,141.715,141.835,534000000.0
2009-09-28 18:55:00,141.83,141.885,141.75,141.85,568200000.0
2009-09-28 19:00:00,141.85,141.89,141.805,141.875,598500000.0
2009-09-28 19:05:00,141.875,141.955,141.825,141.855,733800000.0
2009-09-28 19:10:00,141.86,141.97,141.845,141.925,697900000.0
2009-09-28 19:15:00,141.925,141.955,141.89,141.89,373100000.0
2009-09-28 19:20:00,141.89,141.945,141.88,141.91,427200000.0
2009-09-28 19:25:00,141.91,141.96,141.9,141.92,345800000.0
2009-09-28 19:30:00,141.915,142.015,141.915,142.015,326600000.0
2009-09-28 19:35:00,142.01,142.03,141.97,141.975,306200000.0
2009-09-28 19:40:00,141.975,142.04,141.965,142.005,434200000.0
2009-09-28 19:45:00,142.005,142.095,141.975,142.065,715300000.0
2009-09-28 19:50:00,142.065,142.065,141.95,141.955,580800000.0
2009-09-28 19:55:00,141.955,142.025,141.9,142.02,500900000.0
2009-09-28 20:00:00,142.02,142.09,142.01,142.04,773500000.0
2009-09-28 20:05:00,142.04,142.04,141.93,141.93,707700000.0
2009-09-28 20:10:00,141.935,142.115,141.93,142.11,614700000.0
2009-09-28 20:15:00,142.11,142.26,142.11,142.255,825000000.0
2009-09-28 20:20:00,142.255,142.265,142.11,142.125,371300000.0
2009-09-28 20:25:00,142.125,142.14,142.09,142.105,379800000.0
2009-09-28 20:30:00,142.105,142.135,142.05,142.075,441900000.0
2009-09-28 20:35:00,142.075,142.075,142.01,142.03,416500000.0
2009-09-28 20:40:00,142.03,142.105,142.015,142.085,433500000.0
2009-09-28 20:45:00,142.08,142.235,142.075,142.17,641300000.0
2009-09-28 20:50:00,142.17,142.4,142.165,142.255,848400000.0
2009-09-28 20:55:00,142.27,142.46,142.25,142.435,870500000.0
2009-09-28 21:00:00,142.43,142.44,142.385,142.405,749100000.0
2009-09-28 21:05:00,142.405,142.41,142.355,142.37,435700000.0
2009-09-28 21:10:00,142.37,142.405,142.35,142.38,265900000.0
2009-09-28 21:15:00,142.38,142.435,142.36,142.415,522900000.0
2009-09-28 21:20:00,142.415,142.505,142.385,142.395,749400000.0
2009-09-28 21:25:00,142.38,142.47,142.355,142.365,879200000.0
2009-09-28 21:30:00,142.37,142.375,142.33,142.365,673500000.0
2009-09-28 21:35:00,142.36,142.36,142.25,142.255,592800000.0
2009-09-28 21:40:00,142.255,142.315,142.245,142.31,526900000.0
2009-09-28 21:45:00,142.3,142.35,142.265,142.265,749900000.0
2009-09-28 21:50:00,142.265,142.32,142.26,142.31,517600000.0
2009-09-28 21:55:00,142.31,142.34,142.27,142.33,879900000.0
2009-09-28 22:00:00,142.33,142.345,142.26,142.265,784800000.0
2009-09-28 22:05:00,142.265,142.345,142.25,142.31,567500000.0
2009-09-28 22:10:00,142.31,142.41,142.29,142.405,219800000.0
2009-09-28 22:15:00,142.405,142.405,142.29,142.305,194600000.0
2009-09-28 22:20:00,142.315,142.385,142.315,142.38,335700000.0
2009-09-28 22:25:00,142.395,142.505,142.37,142.47,457200000.0
2009-09-28 22:30:00,142.47,142.495,142.44,142.445,173400000.0
2009-09-28 22:35:00,142.445,142.465,142.245,142.245,526500000.0
2009-09-28 22:40:00,142.245,142.285,142.21,142.225,303700000.0
2009-09-28 22:45:00,142.235,142.275,142.2,142.225,604800000.0
2009-09-28 22:50:00,142.22,142.295,142.215,142.295,330800000.0
2009-09-28 22:55:00,142.295,142.375,142.235,142.345,473500000.0
2009-09-28 23:00:00,142.335,142.35,142.225,142.34,91100000.0
2009-09-28 23:05:00,142.335,142.37,142.3,142.315,71600000.0
2009-09-28 23:10:00,142.315,142.365,142.315,142.355,46500000.0
2009-09-28 23:15:00,142.355,142.37,142.295,142.36,140200000.0
2009-09-28 23:20:00,142.36,142.375,142.32,142.375,59500000.0
2009-09-28 23:25:00,142.375,142.375,142.31,142.325,78200000.0
2009-09-28 23:30:00,142.325,142.36,142.29,142.29,111400000.0
2009-09-28 23:35:00,142.29,142.315,142.27,142.31,151500000.0
2009-09-28 23:40:00,142.31,142.34,142.28,142.34,139000000.0
2009-09-28 23:45:00,142.35,142.365,142.29,142.33,86700000.0
2009-09-28 23:50:00,142.345,142.4,142.335,142.37,153300000.0
2009-09-28 23:55:00,142.37,142.455,142.365,142.43,77200000.0
2009-09-29 00:00:00,142.43,142.485,142.385,142.45,199100000.0
2009-09-29 00:05:00,142.455,142.48,142.44,142.455,273200000.0
2009-09-29 00:10:00,142.44,142.45,142.325,142.35,316900000.0
2009-09-29 00:15:00,142.35,142.43,142.33,142.43,240300000.0
2009-09-29 00:20:00,142.43,142.445,142.41,142.43,94500000.0
2009-09-29 00:25:00,142.43,142.46,142.43,142.46,297500000.0
2009-09-29 00:30:00,142.46,142.48,142.43,142.43,189800000.0
2009-09-29 00:35:00,142.425,142.48,142.415,142.47,135600000.0
2009-09-29 00:40:00,142.48,142.48,142.365,142.38,177800000.0
2009-09-29 00:45:00,142.38,142.44,142.35,142.425,194100000.0
2009-09-29 00:50:00,142.44,142.45,142.405,142.43,105900000.0
2009-09-29 00:55:00,142.425,142.445,142.405,142.41,110300000.0
2009-09-29 01:00:00,142.415,142.475,142.37,142.395,245000000.0
2009-09-29 01:05:00,142.395,142.5,142.395,142.475,215800000.0
2009-09-29 01:10:00,142.475,142.485,142.42,142.435,276000000.0
2009-09-29 01:15:00,142.435,142.435,142.395,142.43,285400000.0
2009-09-29 01:20:00,142.44,142.545,142.44,142.535,154900000.0
2009-09-29 01:25:00,142.535,142.535,142.395,142.425,366700000.0
2009-09-29 01:30:00,142.425,142.605,142.42,142.59,256400000.0
2009-09-29 01:35:00,142.59,142.85,142.58,142.825,705400000.0
2009-09-29 01:40:00,142.82,142.82,142.69,142.745,664900000.0
2009-09-29 01:45:00,142.74,142.765,142.67,142.715,294000000.0
2009-09-29 01:50:00,142.71,142.765,142.7,142.755,230300000.0
2009-09-29 01:55:00,142.745,142.835,142.71,142.83,369000000.0
2009-09-29 02:00:00,142.825,143.105,142.825,143.015,883600000.0
2009-09-29 02:05:00,143.015,143.095,142.905,142.965,631400000.0
2009-09-29 02:10:00,142.96,143.055,142.915,142.955,600300000.0
2009-09-29 02:15:00,142.97,143.06,142.94,142.99,430200000.0
2009-09-29 02:20:00,142.995,143.025,142.93,142.97,338400000.0
2009-09-29 02:25:00,142.97,142.97,142.81,142.82,418000000.0
2009-09-29 02:30:00,142.83,142.885,142.735,142.755,572900000.0
2009-09-29 02:35:00,142.75,142.8,142.745,142.765,494300000.0
2009-09-29 02:40:00,142.765,142.765,142.6,142.69,695400000.0
2009-09-29 02:45:00,142.68,142.84,142.63,142.83,381600000.0
2009-09-29 02:50:00,142.84,143.26,142.825,143.24,831800000.0
2009-09-29 02:55:00,143.26,143.285,143.085,143.28,1065100000.0
2009-09-29 03:00:00,143.28,143.29,143.05,143.05,883900000.0
2009-09-29 03:05:00,143.05,143.06,142.98,143.035,575300000.0
2009-09-29 03:10:00,143.04,143.17,143.01,143.155,520600000.0
2009-09-29 03:15:00,143.16,143.225,143.105,143.15,423100000.0
2009-09-29 03:20:00,143.145,143.295,143.08,143.26,434600000.0
2009-09-29 03:25:00,143.26,143.295,143.165,143.28,528400000.0
2009-09-29 03:30:00,143.275,143.28,143.07,143.105,401400000.0
2009-09-29 03:35:00,143.105,143.18,143.01,143.055,399100000.0
2009-09-29 03:40:00,143.07,143.14,143.04,143.125,333700000.0
2009-09-29 03:45:00,143.12,143.12,142.955,142.955,226800000.0
2009-09-29 03:50:00,142.955,143.01,142.88,142.99,591700000.0
2009-09-29 03:55:00,142.98,143.06,142.885,142.93,544600000.0
2009-09-29 04:00:00,142.935,143.055,142.925,142.95,621100000.0
2009-09-29 04:05:00,142.945,143.095,142.94,143.04,529800000.0
2009-09-29 04:10:00,143.04,143.09,143.015,143.035,361600000.0
2009-09-29 04:15:00,143.04,143.045,142.95,142.97,397400000.0
2009-09-29 04:20:00,142.965,143.05,142.945,143.045,394000000.0
2009-09-29 04:25:00,143.045,143.215,143.04,143.085,618300000.0
2009-09-29 04:30:00,143.105,143.145,143.045,143.065,416900000.0
2009-09-29 04:35:00,143.055,143.175,143.04,143.17,336100000.0
2009-09-29 04:40:00,143.175,143.205,143.07,143.115,265800000.0
2009-09-29 04:45:00,143.12,143.185,143.12,143.185,222300000.0
2009-09-29 04:50:00,143.19,143.28,143.17,143.27,432300000.0
2009-09-29 04:55:00,143.27,143.27,143.19,143.23,363700000.0
2009-09-29 05:00:00,143.23,143.27,143.165,143.265,323700000.0
2009-09-29 05:05:00,143.265,143.285,143.22,143.225,229300000.0
2009-09-29 05:10:00,143.225,143.32,143.21,143.285,456300000.0
2009-09-29 05:15:00,143.285,143.31,143.23,143.29,260000000.0
2009-09-29 05:20:00,143.29,143.43,143.275,143.41,345200000.0
2009-09-29 05:25:00,143.39,143.415,143.315,143.335,322500000.0
2009-09-29 05:30:00,143.335,143.415,143.335,143.375,352000000.0
2009-09-29 05:35:00,143.38,143.38,143.31,143.32,211800000.0
2009-09-29 05:40:00,143.315,143.415,143.24,143.24,428900000.0
2009-09-29 05:45:00,143.255,143.31,143.245,143.285,246200000.0
2009-09-29 05:50:00,143.27,143.325,143.235,143.285,273200000.0
2009-09-29 05:55:00,143.285,143.365,143.26,143.35,369600000.0
2009-09-29 06:00:00,143.34,143.355,143.24,143.25,246600000.0
2009-09-29 06:05:00,143.25,143.33,143.22,143.31,309200000.0
2009-09-29 06:10:00,143.31,143.31,143.22,143.225,301200000.0
2009-09-29 06:15:00,143.235,143.26,143.2,143.225,204100000.0
2009-09-29 06:20:00,143.235,143.36,143.21,143.345,213900000.0
2009-09-29 06:25:00,143.345,143.405,143.295,143.33,465000000.0
2009-09-29 06:30:00,143.33,143.49,143.325,143.4,643400000.0
2009-09-29 06:35:00,143.4,143.425,143.285,143.285,307700000.0
2009-09-29 06:40:00,143.305,143.35,143.195,143.2,563400000.0
2009-09-29 06:45:00,143.205,143.215,143.125,143.16,310700000.0
2009-09-29 06:50:00,143.175,143.265,143.135,143.26,315700000.0
2009-09-29 06:55:00,143.26,143.335,143.235,143.25,462400000.0
2009-09-29 07:00:00,143.25,143.34,143.24,143.31,348900000.0
2009-09-29 07:05:00,143.315,143.36,143.27,143.28,438700000.0
2009-09-29 07:10:00,143.275,143.39,143.265,143.38,425600000.0
2009-09-29 07:15:00,143.375,143.515,143.37,143.51,716200000.0
2009-09-29 07:20:00,143.51,143.54,143.405,143.42,605200000.0
2009-09-29 07:25:00,143.415,143.42,143.315,143.325,356400000.0
2009-09-29 07:30:00,143.325,143.355,143.28,143.345,429900000.0
2009-09-29 07:35:00,143.345,143.415,143.33,143.345,509000000.0
2009-09-29 07:40:00,143.345,143.44,143.335,143.395,392300000.0
2009-09-29 07:45:00,143.395,143.445,143.3,143.445,405800000.0
2009-09-29 07:50:00,143.445,143.455,143.375,143.405,438500000.0
2009-09-29 07:55:00,143.41,143.45,143.37,143.43,404900000.0
2009-09-29 08:00:00,143.435,143.54,143.42,143.52,575500000.0
2009-09-29 08:05:00,143.525,143.54,143.315,143.32,774600000.0
2009-09-29 08:10:00,143.33,143.465,143.31,143.395,725000000.0
2009-09-29 08:15:00,143.39,143.395,143.155,143.27,712000000.0
2009-09-29 08:20:00,143.27,143.275,143.14,143.235,542800000.0
2009-09-29 08:25:00,143.235,143.335,143.17,143.25,548800000.0
2009-09-29 08:30:00,143.25,143.335,143.2,143.315,578100000.0
2009-09-29 08:35:00,143.32,143.35,143.22,143.26,725500000.0
2009-09-29 08:40:00,143.26,143.375,143.25,143.305,477900000.0
2009-09-29 08:45:00,143.32,143.325,143.145,143.205,630500000.0
2009-09-29 08:50:00,143.205,143.255,143.11,143.12,1012200000.0
2009-09-29 08:55:00,143.12,143.16,143.015,143.06,1027400000.0
2009-09-29 09:00:00,143.05,143.08,142.75,142.79,1139100000.0
2009-09-29 09:05:00,142.79,142.81,142.665,142.79,1019800000.0
2009-09-29 09:10:00,142.795,142.88,142.525,142.57,1123380000.0
2009-09-29 09:15:00,142.57,142.59,142.4,142.45,1465100000.0
2009-09-29 09:20:00,142.455,142.46,142.29,142.4,840800000.0
2009-09-29 09:25:00,142.4,142.47,142.24,142.265,689700000.0
2009-09-29 09:30:00,142.275,142.305,142.11,142.28,896400000.0
2009-09-29 09:35:00,142.28,142.455,142.235,142.44,908800000.0
2009-09-29 09:40:00,142.44,142.46,142.295,142.42,956500000.0
2009-09-29 09:45:00,142.425,142.47,142.305,142.395,790400000.0
2009-09-29 09:50:00,142.395,142.51,142.315,142.335,1101400000.0
2009-09-29 09:55:00,142.325,142.38,142.255,142.29,932000000.0
2009-09-29 10:00:00,142.285,142.345,142.255,142.32,838800000.0
2009-09-29 10:05:00,142.32,142.475,142.285,142.445,746300000.0
2009-09-29 10:10:00,142.45,142.505,142.385,142.42,727500000.0
2009-09-29 10:15:00,142.425,142.52,142.41,142.435,583300000.0
2009-09-29 10:20:00,142.43,142.52,142.415,142.515,785400000.0
2009-09-29 10:25:00,142.515,142.56,142.4,142.4,766900000.0
2009-09-29 10:30:00,142.4,142.54,142.35,142.47,905700000.0
2009-09-29 10:35:00,142.47,142.505,142.36,142.445,1085900000.0
2009-09-29 10:40:00,142.45,142.545,142.435,142.505,710200000.0
2009-09-29 10:45:00,142.51,142.51,142.38,142.455,944800000.0
2009-09-29 10:50:00,142.45,142.495,142.42,142.44,695200000.0
2009-09-29 10:55:00,142.435,142.475,142.31,142.32,947800000.0
2009-09-29 11:00:00,142.305,142.365,142.21,142.295,751000000.0
2009-09-29 11:05:00,142.295,142.405,142.29,142.385,1155400000.0
2009-09-29 11:10:00,142.39,142.455,142.33,142.425,802300000.0
2009-09-29 11:15:00,142.425,142.43,142.335,142.34,566000000.0
2009-09-29 11:20:00,142.34,142.41,142.285,142.31,886200000.0
2009-09-29 11:25:00,142.315,142.33,142.135,142.24,807100000.0
2009-09-29 11:30:00,142.245,142.32,142.24,142.25,735100000.0
2009-09-29 11:35:00,142.25,142.275,142.035,142.09,785000000.0
2009-09-29 11:40:00,142.1,142.24,142.1,142.215,681200000.0
2009-09-29 11:45:00,142.215,142.495,142.16,142.495,766700000.0
2009-09-29 11:50:00,142.49,142.735,142.48,142.615,1047700000.0
2009-09-29 11:55:00,142.61,142.915,142.565,142.755,1316800000.0
2009-09-29 12:00:00,142.755,143.27,142.755,143.24,1889800000.0
2009-09-29 12:05:00,143.25,143.285,143.08,143.19,1052600000.0
2009-09-29 12:10:00,143.185,143.23,143.055,143.215,799200000.0
2009-09-29 12:15:00,143.22,143.695,143.22,143.525,1258700000.0
2009-09-29 12:20:00,143.53,143.695,143.44,143.68,1061700000.0
2009-09-29 12:25:00,143.68,143.71,143.46,143.49,1094200000.0
2009-09-29 12:30:00,143.485,143.485,143.18,143.395,1614900000.0
2009-09-29 12:35:00,143.395,143.735,143.37,143.72,1175600000.0
2009-09-29 12:40:00,143.715,143.805,143.555,143.665,1021200000.0
2009-09-29 12:45:00,143.655,143.685,143.55,143.575,693800000.0
2009-09-29 12:50:00,143.575,143.63,143.545,143.615,964100000.0
2009-09-29 12:55:00,143.615,143.69,143.565,143.605,1090400000.0
2009-09-29 13:00:00,143.595,143.625,143.475,143.505,797700000.0
2009-09-29 13:05:00,143.505,143.525,143.415,143.435,820000001.0
2009-09-29 13:10:00,143.43,143.54,143.25,143.44,1112200000.0
2009-09-29 13:15:00,143.44,143.67,143.3,143.475,1151800000.0
2009-09-29 13:20:00,143.475,143.555,143.45,143.465,718900000.0
2009-09-29 13:25:00,143.465,143.495,143.305,143.48,766100000.0
2009-09-29 13:30:00,143.485,143.615,143.45,143.6,555100000.0
2009-09-29 13:35:00,143.61,143.705,143.59,143.655,806700000.0
2009-09-29 13:40:00,143.66,143.73,143.64,143.69,688300000.0
2009-09-29 13:45:00,143.68,143.72,143.635,143.69,592300000.0
2009-09-29 13:50:00,143.69,143.775,143.585,143.775,655700000.0
2009-09-29 13:55:00,143.765,143.775,143.65,143.74,1005600000.0
2009-09-29 14:00:00,143.735,143.74,143.62,143.665,653600000.0
2009-09-29 14:05:00,143.68,143.725,143.56,143.58,551600000.0
2009-09-29 14:10:00,143.585,143.64,143.52,143.58,345400000.0
2009-09-29 14:15:00,143.57,143.66,143.55,143.61,867400000.0
2009-09-29 14:20:00,143.585,143.61,143.51,143.595,784800000.0
2009-09-29 14:25:00,143.595,143.605,143.47,143.47,563500000.0
2009-09-29 14:30:00,143.475,143.555,143.45,143.545,542300000.0
2009-09-29 14:35:00,143.54,143.575,143.47,143.52,649300000.0
2009-09-29 14:40:00,143.515,143.59,143.45,143.585,878000000.0
2009-09-29 14:45:00,143.575,143.645,143.44,143.46,628200000.0
2009-09-29 14:50:00,143.465,143.525,143.41,143.465,605600000.0
2009-09-29 14:55:00,143.465,143.625,143.405,143.575,787100000.0
2009-09-29 15:00:00,143.575,143.78,143.575,143.64,912600000.0
2009-09-29 15:05:00,143.64,143.76,143.625,143.745,858700000.0
2009-09-29 15:10:00,143.75,143.95,143.715,143.875,1031100000.0
2009-09-29 15:15:00,143.87,143.915,143.785,143.81,831700000.0
2009-09-29 15:20:00,143.79,143.84,143.69,143.7,576900000.0
2009-09-29 15:25:00,143.7,143.75,143.67,143.68,655500000.0
2009-09-29 15:30:00,143.675,143.805,143.605,143.735,943200000.0
2009-09-29 15:35:00,143.73,143.82,143.69,143.8,1092500000.0
2009-09-29 15:40:00,143.805,143.925,143.79,143.805,1016800000.0
2009-09-29 15:45:00,143.795,143.875,143.5,143.545,1117100000.0
2009-09-29 15:50:00,143.545,143.575,143.455,143.495,1120800000.0
2009-09-29 15:55:00,143.495,143.965,143.485,143.84,1223900000.0
2009-09-29 16:00:00,143.84,143.84,143.45,143.63,1011100000.0
2009-09-29 16:05:00,143.635,143.72,143.54,143.71,1090300000.0
2009-09-29 16:10:00,143.715,143.79,143.645,143.7,1115900000.0
2009-09-29 16:15:00,143.7,143.7,143.555,143.66,962400000.0
2009-09-29 16:20:00,143.655,143.74,143.595,143.69,942300000.0
2009-09-29 16:25:00,143.695,143.74,143.555,143.605,805600000.0
2009-09-29 16:30:00,143.605,143.8,143.565,143.755,964000000.0
2009-09-29 16:35:00,143.755,143.88,143.745,143.875,889000000.0
2009-09-29 16:40:00,143.87,143.915,143.83,143.84,803200000.0
2009-09-29 16:45:00,143.835,143.91,143.805,143.87,767500000.0
2009-09-29 16:50:00,143.87,143.935,143.82,143.85,808200000.0
2009-09-29 16:55:00,143.85,143.89,143.615,143.845,893100000.0
2009-09-29 17:00:00,143.86,143.875,143.73,143.75,792700000.0
2009-09-29 17:05:00,143.755,143.8,143.6,143.605,851500000.0
2009-09-29 17:10:00,143.605,143.765,143.595,143.745,807700000.0
2009-09-29 17:15:00,143.75,143.755,143.61,143.625,832600000.0
2009-09-29 17:20:00,143.63,143.64,143.515,143.625,927400000.0
2009-09-29 17:25:00,143.625,143.68,143.59,143.655,1023200000.0
2009-09-29 17:30:00,143.655,143.69,143.615,143.66,723800000.0
2009-09-29 17:35:00,143.66,143.69,143.58,143.595,848200000.0
2009-09-29 17:40:00,143.595,143.665,143.58,143.63,567800000.0
2009-09-29 17:45:00,143.625,143.655,143.52,143.575,922800000.0
2009-09-29 17:50:00,143.575,143.73,143.555,143.715,716000000.0
2009-09-29 17:55:00,143.725,143.875,143.69,143.72,1269600000.0
2009-09-29 18:00:00,143.705,143.745,143.625,143.69,783500000.0
2009-09-29 18:05:00,143.69,143.725,143.625,143.72,885000000.0
2009-09-29 18:10:00,143.72,143.82,143.7,143.805,864800000.0
2009-09-29 18:15:00,143.805,143.85,143.75,143.775,787500000.0
2009-09-29 18:20:00,143.79,143.875,143.775,143.855,670700000.0
2009-09-29 18:25:00,143.855,143.92,143.84,143.88,731600000.0
2009-09-29 18:30:00,143.885,143.935,143.82,143.86,949000000.0
2009-09-29 18:35:00,143.86,143.9,143.83,143.855,814200000.0
2009-09-29 18:40:00,143.86,143.875,143.82,143.83,441300000.0
2009-09-29 18:45:00,143.83,143.9,143.795,143.845,655600000.0
2009-09-29 18:50:00,143.835,143.945,143.8,143.935,1012800000.0
2009-09-29 18:55:00,143.93,143.95,143.87,143.925,572600000.0
2009-09-29 19:00:00,143.92,143.935,143.79,143.855,734900000.0
2009-09-29 19:05:00,143.85,143.86,143.76,143.8,859500000.0
2009-09-29 19:10:00,143.8,143.875,143.775,143.79,489100000.0
2009-09-29 19:15:00,143.795,143.8,143.73,143.74,367000000.0
2009-09-29 19:20:00,143.74,143.8,143.735,143.795,557400000.0
2009-09-29 19:25:00,143.79,143.795,143.67,143.7,504000000.0
2009-09-29 19:30:00,143.71,143.76,143.675,143.755,474100000.0
2009-09-29 19:35:00,143.755,143.77,143.675,143.76,764000000.0
2009-09-29 19:40:00,143.76,143.76,143.62,143.715,823300000.0
2009-09-29 19:45:00,143.715,143.75,143.665,143.71,611900000.0
2009-09-29 19:50:00,143.71,143.77,143.7,143.73,708900000.0
2009-09-29 19:55:00,143.73,143.765,143.68,143.765,575000000.0
2009-09-29 20:00:00,143.765,143.795,143.695,143.695,519800000.0
2009-09-29 20:05:00,143.695,143.75,143.69,143.735,567600000.0
2009-09-29 20:10:00,143.74,143.755,143.705,143.755,324300000.0
2009-09-29 20:15:00,143.76,143.815,143.73,143.77,426700000.0
2009-09-29 20:20:00,143.765,143.785,143.68,143.68,398600000.0
2009-09-29 20:25:00,143.685,143.71,143.66,143.66,410400000.0
2009-09-29 20:30:00,143.655,143.72,143.645,143.68,578400000.0
2009-09-29 20:35:00,143.675,143.685,143.64,143.65,381200000.0
2009-09-29 20:40:00,143.65,143.685,143.625,143.645,470500000.0
2009-09-29 20:45:00,143.635,143.685,143.615,143.65,426700000.0
2009-09-29 20:50:00,143.65,143.665,143.62,143.655,404400000.0
2009-09-29 20:55:00,143.66,143.745,143.655,143.735,679300000.0
2009-09-29 21:00:00,143.735,143.825,143.735,143.785,782500000.0
2009-09-29 21:05:00,143.785,143.855,143.78,143.82,257200000.0
2009-09-29 21:10:00,143.82,143.825,143.77,143.775,523000000.0
2009-09-29 21:15:00,143.775,143.775,143.72,143.735,502200000.0
2009-09-29 21:20:00,143.735,143.81,143.735,143.8,304100000.0
2009-09-29 21:25:00,143.8,143.81,143.765,143.79,519100000.0
2009-09-29 21:30:00,143.785,143.805,143.745,143.79,415400000.0
2009-09-29 21:35:00,143.79,143.8,143.77,143.775,339400000.0
2009-09-29 21:40:00,143.775,143.825,143.77,143.825,520100000.0
2009-09-29 21:45:00,143.825,143.855,143.785,143.84,1003800000.0
2009-09-29 21:50:00,143.84,143.86,143.82,143.84,528100000.0
2009-09-29 21:55:00,143.84,143.89,143.835,143.875,655100000.0
2009-09-29 22:00:00,143.86,143.87,143.8,143.81,280800000.0
2009-09-29 22:05:00,143.81,143.86,143.805,143.825,223400000.0
2009-09-29 22:10:00,143.82,143.895,143.82,143.87,207500000.0
2009-09-29 22:15:00,143.875,143.9,143.865,143.88,154400000.0
2009-09-29 22:20:00,143.87,143.895,143.845,143.845,156500000.0
2009-09-29 22:25:00,143.855,143.86,143.79,143.81,246100000.0
2009-09-29 22:30:00,143.815,143.85,143.81,143.82,145100000.0
2009-09-29 22:35:00,143.82,143.835,143.79,143.79,171600000.0
2009-09-29 22:40:00,143.785,143.815,143.785,143.81,93700000.0
2009-09-29 22:45:00,143.805,143.855,143.805,143.835,144700000.0
2009-09-29 22:50:00,143.84,143.855,143.765,143.775,102000000.0
2009-09-29 22:55:00,143.78,143.8,143.735,143.79,152100000.0
2009-09-29 23:00:00,143.73,143.81,143.695,143.725,83700000.0
2009-09-29 23:05:00,143.725,143.755,143.725,143.735,82700000.0
2009-09-29 23:10:00,143.735,143.74,143.65,143.67,131200000.0
2009-09-29 23:15:00,143.68,143.815,143.675,143.77,71400000.0
2009-09-29 23:20:00,143.78,143.78,143.71,143.755,64600000.0
2009-09-29 23:25:00,143.74,143.755,143.72,143.725,55300000.0
2009-09-29 23:30:00,143.725,143.77,143.725,143.77,117500000.0
2009-09-29 23:35:00,143.765,143.78,143.765,143.765,45600000.0
2009-09-29 23:40:00,143.77,143.82,143.77,143.785,91500000.0
2009-09-29 23:45:00,143.8,143.835,143.785,143.825,76600000.0
2009-09-29 23:50:00,143.825,143.835,143.788,143.818,214700000.0
2009-09-29 23:55:00,143.84,143.85,143.795,143.845,79000000.0
2009-09-30 00:00:00,143.835,143.865,143.81,143.825,90300000.0
2009-09-30 00:05:00,143.82,143.875,143.82,143.85,85200000.0
2009-09-30 00:10:00,143.855,143.855,143.787,143.84,83300000.0
2009-09-30 00:15:00,143.835,143.89,143.795,143.815,146800000.0
2009-09-30 00:20:00,143.83,143.85,143.783,143.812,150900000.0
2009-09-30 00:25:00,143.825,143.84,143.815,143.84,21900000.0
2009-09-30 00:30:00,143.835,143.865,143.835,143.845,44300000.0
2009-09-30 00:35:00,143.855,143.88,143.85,143.87,21900000.0
2009-09-30 00:40:00,143.875,143.875,143.82,143.84,58700000.0
2009-09-30 00:45:00,143.85,143.87,143.825,143.84,68000000.0
2009-09-30 00:50:00,143.835,143.895,143.825,143.89,64300000.0
2009-09-30 00:55:00,143.91,143.99,143.9,143.9,199800000.0
2009-09-30 01:00:00,143.895,143.895,143.81,143.835,403600000.0
2009-09-30 01:05:00,143.83,143.895,143.79,143.795,332100000.0
2009-09-30 01:10:00,143.79,143.905,143.79,143.9,108800000.0
2009-09-30 01:15:00,143.9,143.91,143.865,143.9,151700000.0
2009-09-30 01:20:00,143.91,143.91,143.88,143.885,70700000.0
2009-09-30 01:25:00,143.9,143.95,143.89,143.935,169300000.0
2009-09-30 01:30:00,143.935,144.005,143.915,143.96,265200000.0
2009-09-30 01:35:00,143.96,143.97,143.905,143.905,215000000.0
2009-09-30 01:40:00,143.915,143.96,143.905,143.935,224000000.0
2009-09-30 01:45:00,143.945,143.95,143.865,143.9,217000000.0
2009-09-30 01:50:00,143.9,144.05,143.89,144.015,390700000.0
2009-09-30 01:55:00,144.015,144.11,144.015,144.095,566800000.0
2009-09-30 02:00:00,144.09,144.1,144.035,144.08,302500000.0
2009-09-30 02:05:00,144.065,144.22,144.05,144.115,423670000.0
2009-09-30 02:10:00,144.115,144.375,144.115,144.29,391400000.0
2009-09-30 02:15:00,144.295,144.395,144.245,144.34,631600000.0
2009-09-30 02:20:00,144.34,144.37,144.255,144.295,566600000.0
2009-09-30 02:25:00,144.305,144.5,144.3,144.48,558700000.0
2009-09-30 02:30:00,144.485,144.54,144.325,144.335,558100000.0
2009-09-30 02:35:00,144.335,144.34,144.215,144.285,485200000.0
2009-09-30 02:40:00,144.29,144.305,144.105,144.135,477400000.0
2009-09-30 02:45:00,144.125,144.205,143.97,144.05,614000000.0
2009-09-30 02:50:00,144.05,144.1,143.995,144.015,618800000.0
2009-09-30 02:55:00,144.035,144.105,143.835,143.975,759300000.0
2009-09-30 03:00:00,143.975,144.09,143.96,144.055,535600000.0
2009-09-30 03:05:00,144.045,144.055,143.575,143.605,768800000.0
2009-09-30 03:10:00,143.605,143.785,143.59,143.705,978500000.0
2009-09-30 03:15:00,143.71,143.8,143.69,143.72,447200000.0
2009-09-30 03:20:00,143.73,143.74,143.515,143.74,748200000.0
2009-09-30 03:25:00,143.73,143.77,143.66,143.72,662700000.0
2009-09-30 03:30:00,143.725,143.915,143.665,143.845,828800000.0
2009-09-30 03:35:00,143.86,143.965,143.835,143.87,496600000.0
2009-09-30 03:40:00,143.895,143.945,143.8,143.81,439600000.0
2009-09-30 03:45:00,143.805,143.805,143.7,143.765,436300000.0
2009-09-30 03:50:00,143.765,143.805,143.69,143.76,544800000.0
2009-09-30 03:55:00,143.75,143.79,143.675,143.7,480600000.0
2009-09-30 04:00:00,143.7,143.82,143.69,143.76,544500000.0
2009-09-30 04:05:00,143.755,143.765,143.715,143.745,410000000.0
2009-09-30 04:10:00,143.745,143.86,143.715,143.795,584600000.0
2009-09-30 04:15:00,143.795,143.835,143.71,143.71,379000000.0
2009-09-30 04:20:00,143.715,143.73,143.63,143.67,468400000.0
2009-09-30 04:25:00,143.665,143.775,143.63,143.77,539700000.0
2009-09-30 04:30:00,143.77,143.855,143.77,143.795,519200000.0
2009-09-30 04:35:00,143.81,143.855,143.735,143.74,461000000.0
2009-09-30 04:40:00,143.735,143.77,143.69,143.715,440800000.0
2009-09-30 04:45:00,143.7,143.85,143.69,143.795,352400000.0
2009-09-30 04:50:00,143.795,143.825,143.78,143.82,286800000.0
2009-09-30 04:55:00,143.82,143.825,143.73,143.73,411400000.0
2009-09-30 05:00:00,143.73,143.8,143.68,143.76,305600000.0
2009-09-30 05:05:00,143.755,143.835,143.75,143.75,256000000.0
2009-09-30 05:10:00,143.75,143.77,143.735,143.735,156000000.0
2009-09-30 05:15:00,143.735,143.765,143.695,143.75,370800000.0
2009-09-30 05:20:00,143.755,143.835,143.745,143.785,276700000.0
2009-09-30 05:25:00,143.795,143.795,143.755,143.785,196400000.0
2009-09-30 05:30:00,143.775,143.825,143.735,143.765,217000000.0
2009-09-30 05:35:00,143.76,143.795,143.725,143.795,196100000.0
2009-09-30 05:40:00,143.8,143.88,143.795,143.845,278400000.0
2009-09-30 05:45:00,143.85,143.9,143.82,143.855,217200000.0
2009-09-30 05:50:00,143.86,143.895,143.815,143.85,246100000.0
2009-09-30 05:55:00,143.85,143.885,143.82,143.87,284000000.0
2009-09-30 06:00:00,143.87,143.875,143.82,143.875,185500000.0
2009-09-30 06:05:00,143.87,143.88,143.82,143.87,337200000.0
2009-09-30 06:10:00,143.895,143.94,143.845,143.89,302500000.0
2009-09-30 06:15:00,143.89,143.92,143.85,143.85,327500000.0
2009-09-30 06:20:00,143.865,143.88,143.83,143.855,236900000.0
2009-09-30 06:25:00,143.855,143.855,143.755,143.765,328200000.0
2009-09-30 06:30:00,143.76,143.79,143.725,143.765,260100000.0
2009-09-30 06:35:00,143.765,143.785,143.755,143.77,148500000.0
2009-09-30 06:40:00,143.765,143.775,143.72,143.74,286400000.0
2009-09-30 06:45:00,143.745,143.785,143.685,143.73,386300000.0
2009-09-30 06:50:00,143.73,143.78,143.73,143.755,288000000.0
2009-09-30 06:55:00,143.755,143.76,143.705,143.705,495800000.0
2009-09-30 07:00:00,143.705,143.72,143.68,143.69,229000000.0
2009-09-30 07:05:00,143.685,143.7,143.655,143.675,308200000.0
2009-09-30 07:10:00,143.67,143.68,143.635,143.64,360400000.0
2009-09-30 07:15:00,143.65,143.655,143.47,143.515,408200000.0
2009-09-30 07:20:00,143.515,143.52,143.43,143.5,367800000.0
2009-09-30 07:25:00,143.495,143.565,143.485,143.545,274300000.0
2009-09-30 07:30:00,143.545,143.61,143.51,143.57,383700000.0
2009-09-30 07:35:00,143.575,143.595,143.555,143.585,305200000.0
2009-09-30 07:40:00,143.58,143.58,143.5,143.52,275400000.0
2009-09-30 07:45:00,143.515,143.63,143.425,143.525,561800000.0
2009-09-30 07:50:00,143.52,143.545,143.4,143.5,702200000.0
2009-09-30 07:55:00,143.495,143.655,143.48,143.64,686900000.0
2009-09-30 08:00:00,143.64,143.815,143.63,143.735,718600000.0
2009-09-30 08:05:00,143.735,143.91,143.685,143.89,752700000.0
2009-09-30 08:10:00,143.89,144.065,143.89,144.045,774900000.0
2009-09-30 08:15:00,144.045,144.13,143.955,144.005,949100000.0
2009-09-30 08:20:00,144.005,144.185,143.995,144.135,767400000.0
2009-09-30 08:25:00,144.13,144.17,144.015,144.035,1073600000.0
2009-09-30 08:30:00,144.04,144.07,143.965,144.01,1066900000.0
2009-09-30 08:35:00,144.01,144.205,144.01,144.15,906300000.0
2009-09-30 08:40:00,144.145,144.15,144.06,144.11,707700000.0
2009-09-30 08:45:00,144.105,144.305,144.1,144.285,976900000.0
2009-09-30 08:50:00,144.285,144.29,144.2,144.22,945600000.0
2009-09-30 08:55:00,144.22,144.23,144.135,144.185,573500000.0
2009-09-30 09:00:00,144.185,144.185,144.09,144.12,765500000.0
2009-09-30 09:05:00,144.12,144.175,144.095,144.115,882400000.0
2009-09-30 09:10:00,144.12,144.195,144.1,144.19,740950000.0
2009-09-30 09:15:00,144.19,144.345,144.19,144.29,1034600000.0
2009-09-30 09:20:00,144.29,144.35,144.24,144.305,717500000.0
2009-09-30 09:25:00,144.305,144.355,144.275,144.305,1228300000.0
2009-09-30 09:30:00,144.305,144.325,144.23,144.265,1018600000.0
2009-09-30 09:35:00,144.26,144.345,144.205,144.32,947000000.0
2009-09-30 09:40:00,144.31,144.33,144.195,144.26,651300000.0
2009-09-30 09:45:00,144.255,144.305,144.165,144.195,948600000.0
2009-09-30 09:50:00,144.2,144.26,144.155,144.18,657600000.0
2009-09-30 09:55:00,144.195,144.315,144.18,144.195,998500000.0
2009-09-30 10:00:00,144.195,144.4,144.195,144.4,1050000000.0
2009-09-30 10:05:00,144.4,144.41,144.29,144.365,1132500000.0
2009-09-30 10:10:00,144.36,144.365,144.305,144.325,685700000.0
2009-09-30 10:15:00,144.325,144.345,144.27,144.3,663400000.0
2009-09-30 10:20:00,144.3,144.3,144.07,144.175,1128150000.0
2009-09-30 10:25:00,144.185,144.2,144.0,144.0,1111700000.0
2009-09-30 10:30:00,144.01,144.105,143.91,143.94,1193100000.0
2009-09-30 10:35:00,143.93,144.01,143.9,143.93,952000000.0
2009-09-30 10:40:00,143.93,143.93,143.66,143.825,1222900000.0
2009-09-30 10:45:00,143.825,143.965,143.795,143.93,1319700000.0
2009-09-30 10:50:00,143.93,144.08,143.91,143.94,1112600000.0
2009-09-30 10:55:00,143.95,143.98,143.885,143.915,897000000.0
2009-09-30 11:00:00,143.92,143.985,143.88,143.925,1006400000.0
2009-09-30 11:05:00,143.915,143.955,143.88,143.89,931200000.0
2009-09-30 11:10:00,143.89,143.955,143.81,143.955,972500000.0
2009-09-30 11:15:00,143.96,143.96,143.745,143.92,905200000.0
2009-09-30 11:20:00,143.915,143.97,143.805,143.845,1208800000.0
2009-09-30 11:25:00,143.845,143.97,143.8,143.94,1033600000.0
2009-09-30 11:30:00,143.925,143.95,143.835,143.91,851300000.0
2009-09-30 11:35:00,143.905,143.99,143.9,143.905,621900000.0
2009-09-30 11:40:00,143.905,143.905,143.795,143.87,802600000.0
2009-09-30 11:45:00,143.87,143.975,143.81,143.94,791400000.0
2009-09-30 11:50:00,143.94,144.02,143.9,143.905,705900000.0
2009-09-30 11:55:00,143.915,144.06,143.915,143.98,502800000.0
2009-09-30 12:00:00,143.985,144.225,143.985,144.215,856100000.0
2009-09-30 12:05:00,144.215,144.305,144.19,144.305,688800000.0
2009-09-30 12:10:00,144.305,144.33,144.135,144.145,639900000.0
2009-09-30 12:15:00,144.145,144.185,144.115,144.165,300500000.0
2009-09-30 12:20:00,144.17,144.21,144.145,144.205,383200000.0
2009-09-30 12:25:00,144.205,144.345,144.19,144.25,830700000.0
2009-09-30 12:30:00,144.245,144.295,144.19,144.23,502800000.0
2009-09-30 12:35:00,144.23,144.295,144.19,144.285,403050000.0
2009-09-30 12:40:00,144.29,144.335,144.175,144.205,423500000.0
2009-09-30 12:45:00,144.21,144.34,144.185,144.26,522500000.0
2009-09-30 12:50:00,144.26,144.285,144.2,144.23,344500000.0
2009-09-30 12:55:00,144.24,144.29,144.2,144.2,460700000.0
2009-09-30 13:00:00,144.195,144.22,144.08,144.165,637600000.0
2009-09-30 13:05:00,144.16,144.16,143.975,144.045,552100000.0
2009-09-30 13:10:00,144.055,144.1,143.965,144.085,663400000.0
2009-09-30 13:15:00,144.085,144.13,144.045,144.13,538100000.0
2009-09-30 13:20:00,144.12,144.19,144.07,144.09,577900000.0
2009-09-30 13:25:00,144.095,144.125,143.915,143.945,587000000.0
2009-09-30 13:30:00,143.96,143.98,143.87,143.955,635700000.0
2009-09-30 13:35:00,143.96,144.035,143.92,144.03,573600000.0
2009-09-30 13:40:00,144.035,144.11,143.985,144.1,730700000.0
2009-09-30 13:45:00,144.095,144.24,144.06,144.215,522000000.0
2009-09-30 13:50:00,144.23,144.445,144.215,144.325,1224700000.0
2009-09-30 13:55:00,144.325,144.425,144.25,144.305,1074200000.0
2009-09-30 14:00:00,144.29,144.365,144.24,144.365,1017500000.0
2009-09-30 14:05:00,144.365,144.37,144.18,144.29,1010900000.0
2009-09-30 14:10:00,144.28,144.28,144.01,144.065,1581900000.0
2009-09-30 14:15:00,144.07,144.07,143.53,143.755,1821800000.0
2009-09-30 14:20:00,143.745,143.87,143.705,143.82,1314899999.0
2009-09-30 14:25:00,143.825,143.855,143.595,143.675,1083600000.0
2009-09-30 14:30:00,143.675,144.02,143.605,143.96,1092100003.0
2009-09-30 14:35:00,143.96,144.02,143.88,143.895,1139900000.0
2009-09-30 14:40:00,143.89,144.01,143.835,143.92,1179400000.0
2009-09-30 14:45:00,143.92,143.965,143.74,143.81,1330000000.0
2009-09-30 14:50:00,143.81,143.895,143.73,143.83,1014700000.0
2009-09-30 14:55:00,143.825,143.89,143.745,143.86,835300000.0
2009-09-30 15:00:00,143.85,144.01,143.825,143.84,934300000.0
2009-09-30 15:05:00,143.835,143.985,143.79,143.925,887900000.0
2009-09-30 15:10:00,143.925,144.015,143.835,143.965,926300000.0
2009-09-30 15:15:00,143.965,143.985,143.89,143.905,662100000.0
2009-09-30 15:20:00,143.895,143.95,143.755,143.905,855200000.0
2009-09-30 15:25:00,143.905,143.925,143.86,143.9,560000000.0
2009-09-30 15:30:00,143.9,143.95,143.795,143.835,832700000.0
2009-09-30 15:35:00,143.84,143.86,143.625,143.65,827700000.0
2009-09-30 15:40:00,143.655,143.69,143.39,143.435,952500000.0
2009-09-30 15:45:00,143.425,143.49,143.245,143.29,1184200000.0
2009-09-30 15:50:00,143.29,143.43,143.27,143.42,1209000000.0
2009-09-30 15:55:00,143.42,143.425,143.155,143.175,1230900000.0
2009-09-30 16:00:00,143.17,143.28,142.825,142.905,1366800000.0
2009-09-30 16:05:00,142.915,143.035,142.88,142.98,1481800000.0
2009-09-30 16:10:00,142.995,143.155,142.935,143.12,1256100000.0
2009-09-30 16:15:00,143.12,143.18,143.09,143.12,957900000.0
2009-09-30 16:20:00,143.135,143.185,143.01,143.115,1015500000.0
2009-09-30 16:25:00,143.125,143.165,143.07,143.07,876300000.0
2009-09-30 16:30:00,143.075,143.145,143.015,143.02,1048600000.0
2009-09-30 16:35:00,143.03,143.215,143.03,143.175,961700000.0
2009-09-30 16:40:00,143.17,143.205,143.1,143.165,977600000.0
2009-09-30 16:45:00,143.18,143.195,143.07,143.17,1019600000.0
2009-09-30 16:50:00,143.17,143.29,143.135,143.255,1062600000.0
2009-09-30 16:55:00,143.265,143.39,143.175,143.175,1362800000.0
2009-09-30 17:00:00,143.18,143.22,143.065,143.16,1198700000.0
2009-09-30 17:05:00,143.155,143.165,142.995,143.015,1030200000.0
2009-09-30 17:10:00,143.01,143.16,142.92,143.16,1071400000.0
2009-09-30 17:15:00,143.16,143.23,143.12,143.175,1111500000.0
2009-09-30 17:20:00,143.175,143.18,143.045,143.08,899600000.0
2009-09-30 17:25:00,143.08,143.125,143.02,143.085,1183300000.0
2009-09-30 17:30:00,143.085,143.185,143.07,143.08,1061800000.0
2009-09-30 17:35:00,143.08,143.095,142.995,143.055,584900000.0
2009-09-30 17:40:00,143.055,143.19,143.04,143.085,846900000.0
2009-09-30 17:45:00,143.085,143.18,143.07,143.09,835800000.0
2009-09-30 17:50:00,143.08,143.135,143.075,143.105,572300000.0
2009-09-30 17:55:00,143.105,143.285,143.105,143.205,825600000.0
2009-09-30 18:00:00,143.205,143.39,143.205,143.35,916800000.0
2009-09-30 18:05:00,143.345,143.345,143.235,143.235,679100000.0
2009-09-30 18:10:00,143.24,143.315,143.195,143.315,717000000.0
2009-09-30 18:15:00,143.305,143.37,143.26,143.275,893500000.0
2009-09-30 18:20:00,143.275,143.32,143.255,143.28,481600000.0
2009-09-30 18:25:00,143.285,143.39,143.255,143.34,1007500000.0
2009-09-30 18:30:00,143.34,143.375,143.255,143.31,858500000.0
2009-09-30 18:35:00,143.325,143.355,143.275,143.275,679200000.0
2009-09-30 18:40:00,143.275,143.365,143.27,143.34,704500000.0
2009-09-30 18:45:00,143.34,143.385,143.27,143.285,938700000.0
2009-09-30 18:50:00,143.285,143.385,143.275,143.38,590200000.0
2009-09-30 18:55:00,143.37,143.645,143.36,143.625,947500000.0
2009-09-30 19:00:00,143.625,143.725,143.61,143.665,1164500000.0
2009-09-30 19:05:00,143.665,143.735,143.64,143.645,809000000.0
2009-09-30 19:10:00,143.645,143.66,143.525,143.615,614300000.0
2009-09-30 19:15:00,143.605,143.655,143.55,143.61,615100000.0
2009-09-30 19:20:00,143.605,143.705,143.565,143.68,728700000.0
2009-09-30 19:25:00,143.68,143.75,143.67,143.7,393000000.0
2009-09-30 19:30:00,143.695,143.695,143.59,143.59,542100000.0
2009-09-30 19:35:00,143.595,143.62,143.485,143.51,703900000.0
2009-09-30 19:40:00,143.51,143.515,143.43,143.455,443400000.0
2009-09-30 19:45:00,143.45,143.5,143.41,143.495,414600000.0
2009-09-30 19:50:00,143.49,143.575,143.465,143.57,484800000.0
2009-09-30 19:55:00,143.56,143.57,143.335,143.405,630200000.0
2009-09-30 20:00:00,143.405,143.46,143.38,143.425,672400000.0
2009-09-30 20:05:00,143.43,143.515,143.415,143.495,461800000.0
2009-09-30 20:10:00,143.495,143.525,143.435,143.455,271600000.0
2009-09-30 20:15:00,143.455,143.52,143.44,143.49,313700000.0
2009-09-30 20:20:00,143.49,143.515,143.355,143.405,384100000.0
2009-09-30 20:25:00,143.39,143.405,143.35,143.355,368500000.0
2009-09-30 20:30:00,143.355,143.37,143.305,143.36,452900000.0
2009-09-30 20:35:00,143.355,143.385,143.34,143.38,283100000.0
2009-09-30 20:40:00,143.38,143.47,143.38,143.435,375600000.0
2009-09-30 20:45:00,143.435,143.45,143.405,143.425,203600000.0
2009-09-30 20:50:00,143.42,143.44,143.36,143.405,466800000.0
2009-09-30 20:55:00,143.41,143.5,143.37,143.475,676300000.0
2009-09-30 21:00:00,143.47,143.49,143.3,143.345,871400000.0
2009-09-30 21:05:00,143.345,143.49,143.345,143.475,728600000.0
2009-09-30 21:10:00,143.48,143.49,143.39,143.415,512400000.0
2009-09-30 21:15:00,143.41,143.46,143.405,143.46,443200000.0
2009-09-30 21:20:00,143.46,143.52,143.455,143.48,548700000.0
2009-09-30 21:25:00,143.48,143.515,143.44,143.47,429500000.0
2009-09-30 21:30:00,143.465,143.525,143.425,143.46,603400000.0
2009-09-30 21:35:00,143.465,143.47,143.395,143.405,499400000.0
2009-09-30 21:40:00,143.405,143.48,143.395,143.445,693000000.0
2009-09-30 21:45:00,143.445,143.57,143.425,143.535,608600000.0
2009-09-30 21:50:00,143.535,143.6,143.53,143.57,633500000.0
2009-09-30 21:55:00,143.57,143.57,143.415,143.43,495000000.0
2009-09-30 22:00:00,143.435,143.46,143.4,143.445,423600000.0
2009-09-30 22:05:00,143.445,143.47,143.395,143.41,443000000.0
2009-09-30 22:10:00,143.41,143.455,143.41,143.45,196300000.0
2009-09-30 22:15:00,143.455,143.515,143.44,143.505,397600000.0
2009-09-30 22:20:00,143.51,143.57,143.505,143.515,340300000.0
2009-09-30 22:25:00,143.51,143.545,143.49,143.49,252200000.0
2009-09-30 22:30:00,143.49,143.515,143.4,143.415,343800000.0
2009-09-30 22:35:00,143.41,143.46,143.405,143.44,304600000.0
2009-09-30 22:40:00,143.44,143.445,143.4,143.43,131100000.0
2009-09-30 22:45:00,143.43,143.445,143.375,143.39,343600000.0
2009-09-30 22:50:00,143.385,143.385,143.315,143.36,239300000.0
2009-09-30 22:55:00,143.36,143.44,143.28,143.315,171400000.0
2009-09-30 23:00:00,143.3,143.385,143.25,143.365,138100000.0
2009-09-30 23:05:00,143.37,143.515,143.37,143.475,88900000.0
2009-09-30 23:10:00,143.48,143.645,143.48,143.625,175400000.0
2009-09-30 23:15:00,143.635,143.685,143.515,143.685,133000000.0
2009-09-30 23:20:00,143.685,143.695,143.6,143.665,72200000.0
2009-09-30 23:25:00,143.655,143.705,143.655,143.68,82500000.0
2009-09-30 23:30:00,143.68,143.69,143.601,143.635,214600000.0
2009-09-30 23:35:00,143.635,143.655,143.595,143.615,129000000.0
2009-09-30 23:40:00,143.615,143.625,143.545,143.625,153500000.0
2009-09-30 23:45:00,143.62,143.635,143.565,143.58,68000000.0
2009-09-30 23:50:00,143.58,143.605,143.575,143.605,71900000.0
2009-09-30 23:55:00,143.605,143.62,143.6,143.615,32000000.0
2009-10-01 00:00:00,143.615,143.705,143.6,143.705,91300000.0
2009-10-01 00:05:00,143.705,143.71,143.65,143.68,141200000.0
2009-10-01 00:10:00,143.68,143.815,143.635,143.77,246770000.0
2009-10-01 00:15:00,143.77,143.77,143.71,143.73,97800000.0
2009-10-01 00:20:00,143.715,143.755,143.7,143.73,35500000.0
2009-10-01 00:25:00,143.73,143.755,143.645,143.675,219000000.0
2009-10-01 00:30:00,143.675,143.705,143.645,143.7,246500000.0
2009-10-01 00:35:00,143.7,143.735,143.7,143.715,131300000.0
2009-10-01 00:40:00,143.725,143.765,143.705,143.725,205000000.0
2009-10-01 00:45:00,143.725,143.76,143.682,143.745,286300000.0
2009-10-01 00:50:00,143.74,143.765,143.715,143.72,151600000.0
2009-10-01 00:55:00,143.725,143.77,143.715,143.755,189000000.0
2009-10-01 01:00:00,143.75,143.995,143.75,143.91,630100000.0
2009-10-01 01:05:00,143.905,143.915,143.79,143.835,730900000.0
2009-10-01 01:10:00,143.845,143.87,143.82,143.82,310400000.0
2009-10-01 01:15:00,143.82,143.895,143.795,143.89,202400000.0
2009-10-01 01:20:00,143.89,143.94,143.81,143.815,260800000.0
2009-10-01 01:25:00,143.81,143.925,143.81,143.9,270800000.0
2009-10-01 01:30:00,143.905,143.985,143.87,143.885,357700000.0
2009-10-01 01:35:00,143.885,143.91,143.855,143.91,214000000.0
2009-10-01 01:40:00,143.91,143.965,143.88,143.9,354800000.0
2009-10-01 01:45:00,143.9,143.96,143.86,143.87,381300000.0
2009-10-01 01:50:00,143.88,143.905,143.78,143.86,360700000.0
2009-10-01 01:55:00,143.865,143.93,143.772,143.85,363600000.0
2009-10-01 02:00:00,143.855,143.88,143.73,143.77,350100000.0
2009-10-01 02:05:00,143.76,143.775,143.72,143.725,416400000.0
2009-10-01 02:10:00,143.725,143.735,143.65,143.7,348300000.0
2009-10-01 02:15:00,143.7,143.73,143.63,143.645,455700000.0
2009-10-01 02:20:00,143.65,143.735,143.62,143.72,277200000.0
2009-10-01 02:25:00,143.72,143.755,143.585,143.595,387200000.0
2009-10-01 02:30:00,143.595,143.64,143.55,143.605,389700000.0
2009-10-01 02:35:00,143.605,143.71,143.605,143.665,336200000.0
2009-10-01 02:40:00,143.67,143.74,143.63,143.65,460600000.0
2009-10-01 02:45:00,143.65,143.73,143.595,143.715,445100000.0
2009-10-01 02:50:00,143.72,143.735,143.51,143.57,708100000.0
2009-10-01 02:55:00,143.555,143.555,143.435,143.475,656000000.0
2009-10-01 03:00:00,143.475,143.52,143.345,143.355,402200000.0
2009-10-01 03:05:00,143.355,143.395,143.31,143.39,382700000.0
2009-10-01 03:10:00,143.395,143.42,143.365,143.37,279300000.0
2009-10-01 03:15:00,143.375,143.455,143.34,143.39,486100000.0
2009-10-01 03:20:00,143.385,143.435,143.32,143.33,363800000.0
2009-10-01 03:25:00,143.325,143.33,143.135,143.3,599000000.0
2009-10-01 03:30:00,143.295,143.305,143.195,143.22,410900000.0
2009-10-01 03:35:00,143.225,143.235,143.145,143.215,486300000.0
2009-10-01 03:40:00,143.225,143.3,143.21,143.245,318500000.0
2009-10-01 03:45:00,143.245,143.28,143.22,143.265,136000000.0
2009-10-01 03:50:00,143.275,143.32,143.24,143.245,248000000.0
2009-10-01 03:55:00,143.26,143.36,143.25,143.315,426300000.0
2009-10-01 04:00:00,143.305,143.365,143.295,143.355,242100000.0
2009-10-01 04:05:00,143.355,143.385,143.32,143.38,410400000.0
2009-10-01 04:10:00,143.38,143.485,143.37,143.465,277300000.0
2009-10-01 04:15:00,143.475,143.53,143.46,143.515,342000000.0
2009-10-01 04:20:00,143.515,143.515,143.425,143.475,366700000.0
2009-10-01 04:25:00,143.48,143.525,143.45,143.525,228900000.0
2009-10-01 04:30:00,143.525,143.595,143.46,143.46,385000000.0
2009-10-01 04:35:00,143.46,143.625,143.46,143.61,271000000.0
2009-10-01 04:40:00,143.61,143.61,143.51,143.565,218300000.0
2009-10-01 04:45:00,143.565,143.565,143.455,143.465,148100000.0
2009-10-01 04:50:00,143.465,143.47,143.355,143.385,287800000.0
2009-10-01 04:55:00,143.385,143.43,143.35,143.405,330200000.0
2009-10-01 05:00:00,143.4,143.475,143.4,143.415,240200000.0
2009-10-01 05:05:00,143.42,143.455,143.365,143.37,229700000.0
2009-10-01 05:10:00,143.37,143.445,143.37,143.435,140700000.0
2009-10-01 05:15:00,143.43,143.46,143.425,143.455,113900000.0
2009-10-01 05:20:00,143.45,143.465,143.37,143.39,125800000.0
2009-10-01 05:25:00,143.39,143.41,143.35,143.35,156200000.0
2009-10-01 05:30:00,143.36,143.52,143.355,143.52,317700000.0
2009-10-01 05:35:00,143.515,143.6,143.46,143.59,497800000.0
2009-10-01 05:40:00,143.595,143.685,143.51,143.555,706000000.0
2009-10-01 05:45:00,143.555,143.555,143.47,143.53,442800000.0
2009-10-01 05:50:00,143.53,143.56,143.505,143.555,228300000.0
2009-10-01 05:55:00,143.56,143.605,143.55,143.59,248200000.0
2009-10-01 06:00:00,143.59,143.635,143.565,143.58,359900000.0
2009-10-01 06:05:00,143.575,143.575,143.5,143.525,200500000.0
2009-10-01 06:10:00,143.52,143.52,143.45,143.465,228800000.0
2009-10-01 06:15:00,143.455,143.49,143.405,143.49,378700000.0
2009-10-01 06:20:00,143.5,143.56,143.495,143.525,156900000.0
2009-10-01 06:25:00,143.54,143.56,143.455,143.465,207300000.0
2009-10-01 06:30:00,143.465,143.475,143.28,143.295,305400000.0
2009-10-01 06:35:00,143.295,143.385,143.235,143.26,755500000.0
2009-10-01 06:40:00,143.25,143.35,143.25,143.35,484300000.0
2009-10-01 06:45:00,143.345,143.395,143.3,143.385,265300000.0
2009-10-01 06:50:00,143.385,143.385,143.245,143.295,404100000.0
2009-10-01 06:55:00,143.3,143.375,143.3,143.355,299300000.0
2009-10-01 07:00:00,143.355,143.395,143.35,143.39,299700000.0
2009-10-01 07:05:00,143.395,143.535,143.395,143.505,519700000.0
2009-10-01 07:10:00,143.505,143.565,143.455,143.515,535000000.0
2009-10-01 07:15:00,143.515,143.525,143.49,143.51,161300000.0
2009-10-01 07:20:00,143.51,143.525,143.44,143.495,485900000.0
2009-10-01 07:25:00,143.495,143.54,143.44,143.515,442000000.0
2009-10-01 07:30:00,143.515,143.52,143.435,143.475,289900000.0
2009-10-01 07:35:00,143.465,143.55,143.465,143.54,384300000.0
2009-10-01 07:40:00,143.535,143.61,143.505,143.555,525800000.0
2009-10-01 07:45:00,143.565,143.585,143.36,143.455,1154100000.0
2009-10-01 07:50:00,143.445,143.61,143.445,143.565,984700000.0
2009-10-01 07:55:00,143.565,143.585,143.39,143.48,857100000.0
2009-10-01 08:00:00,143.475,143.575,143.37,143.5,1034400000.0
2009-10-01 08:05:00,143.495,143.6,143.395,143.515,898300000.0
2009-10-01 08:10:00,143.515,143.675,143.515,143.655,827100000.0
2009-10-01 08:15:00,143.65,143.735,143.545,143.585,1015300000.0
2009-10-01 08:20:00,143.58,143.72,143.56,143.71,508500000.0
2009-10-01 08:25:00,143.705,143.705,143.63,143.69,755600000.0
2009-10-01 08:30:00,143.69,143.725,143.49,143.555,1089400000.0
2009-10-01 08:35:00,143.57,143.71,143.56,143.67,908900000.0
2009-10-01 08:40:00,143.665,143.745,143.645,143.69,846200000.0
2009-10-01 08:45:00,143.69,143.765,143.66,143.75,796800000.0
2009-10-01 08:50:00,143.75,143.885,143.75,143.875,794200000.0
2009-10-01 08:55:00,143.88,143.9,143.685,143.72,681700000.0
2009-10-01 09:00:00,143.72,143.97,143.675,143.955,862100000.0
2009-10-01 09:05:00,143.95,143.96,143.785,143.85,994450000.0
2009-10-01 09:10:00,143.855,143.88,143.75,143.8,957650000.0
2009-10-01 09:15:00,143.8,143.89,143.78,143.86,953500000.0
2009-10-01 09:20:00,143.86,143.935,143.84,143.84,884250000.0
2009-10-01 09:25:00,143.84,143.9,143.78,143.795,1068950000.0
2009-10-01 09:30:00,143.795,143.895,143.795,143.855,818700000.0
2009-10-01 09:35:00,143.855,143.95,143.84,143.885,969900000.0
2009-10-01 09:40:00,143.885,143.915,143.825,143.845,575800000.0
2009-10-01 09:45:00,143.85,143.86,143.675,143.725,731550000.0
2009-10-01 09:50:00,143.725,143.765,143.62,143.665,632900000.0
2009-10-01 09:55:00,143.665,143.785,143.655,143.73,888900000.0
2009-10-01 10:00:00,143.73,143.9,143.725,143.875,835900000.0
2009-10-01 10:05:00,143.875,143.895,143.805,143.81,643300000.0
2009-10-01 10:10:00,143.815,143.89,143.815,143.865,794800000.0
2009-10-01 10:15:00,143.86,143.86,143.785,143.805,586400000.0
2009-10-01 10:20:00,143.805,143.845,143.795,143.83,763900000.0
2009-10-01 10:25:00,143.825,143.845,143.475,143.545,960200000.0
2009-10-01 10:30:00,143.545,143.66,143.52,143.605,1047400000.0
2009-10-01 10:35:00,143.615,143.63,143.485,143.575,884200000.0
2009-10-01 10:40:00,143.58,143.63,143.55,143.615,969400000.0
2009-10-01 10:45:00,143.615,143.745,143.56,143.705,1012200000.0
2009-10-01 10:50:00,143.71,143.72,143.595,143.64,947300000.0
2009-10-01 10:55:00,143.645,143.655,143.58,143.63,696900000.0
2009-10-01 11:00:00,143.63,143.675,143.525,143.53,789900000.0
2009-10-01 11:05:00,143.53,143.705,143.53,143.675,635600000.0
2009-10-01 11:10:00,143.675,143.79,143.64,143.72,1298100000.0
2009-10-01 11:15:00,143.715,143.905,143.715,143.78,1138400000.0
2009-10-01 11:20:00,143.78,144.07,143.745,143.995,894700000.0
2009-10-01 11:25:00,144.0,144.035,143.87,143.905,990400000.0
2009-10-01 11:30:00,143.895,143.995,143.89,143.975,693900000.0
2009-10-01 11:35:00,143.985,144.05,143.95,144.0,829200000.0
2009-10-01 11:40:00,144.0,144.025,143.97,144.025,727000000.0
2009-10-01 11:45:00,144.025,144.065,143.935,143.95,965900000.0
2009-10-01 11:50:00,143.955,144.08,143.89,144.045,1074550000.0
2009-10-01 11:55:00,144.045,144.23,144.04,144.195,1135400000.0
2009-10-01 12:00:00,144.195,144.225,144.15,144.17,977400000.0
2009-10-01 12:05:00,144.17,144.205,144.095,144.105,1006700000.0
2009-10-01 12:10:00,144.12,144.125,144.01,144.01,1083300000.0
2009-10-01 12:15:00,144.015,144.08,143.995,144.075,910900000.0
2009-10-01 12:20:00,144.08,144.1,144.04,144.1,797400000.0
2009-10-01 12:25:00,144.1,144.1,143.975,143.99,931400000.0
2009-10-01 12:30:00,143.99,144.025,143.885,143.89,821300000.0
2009-10-01 12:35:00,143.89,143.915,143.735,143.895,682700000.0
2009-10-01 12:40:00,143.895,143.955,143.86,143.86,728000000.0
2009-10-01 12:45:00,143.865,143.885,143.765,143.795,468000000.0
2009-10-01 12:50:00,143.795,143.82,143.745,143.8,473400000.0
2009-10-01 12:55:00,143.79,143.835,143.76,143.765,1005300000.0
2009-10-01 13:00:00,143.76,143.785,143.65,143.7,856400000.0
2009-10-01 13:05:00,143.7,143.825,143.7,143.78,811400000.0
2009-10-01 13:10:00,143.795,143.865,143.72,143.75,606200000.0
2009-10-01 13:15:00,143.755,143.81,143.71,143.74,680900000.0
2009-10-01 13:20:00,143.74,143.785,143.68,143.695,593500000.0
2009-10-01 13:25:00,143.7,143.74,143.675,143.695,544200000.0
2009-10-01 13:30:00,143.695,143.745,143.68,143.715,616900000.0
2009-10-01 13:35:00,143.715,143.775,143.645,143.755,476600000.0
2009-10-01 13:40:00,143.745,143.785,143.65,143.655,562400000.0
2009-10-01 13:45:00,143.66,143.71,143.625,143.685,587300000.0
2009-10-01 13:50:00,143.68,143.77,143.675,143.745,735100000.0
2009-10-01 13:55:00,143.745,143.8,143.645,143.645,587500000.0
2009-10-01 14:00:00,143.64,143.745,143.64,143.695,516500000.0
2009-10-01 14:05:00,143.695,143.705,143.65,143.66,637200000.0
2009-10-01 14:10:00,143.655,143.675,143.535,143.535,832300000.0
2009-10-01 14:15:00,143.54,143.585,143.465,143.5,898500000.0
2009-10-01 14:20:00,143.495,143.515,143.425,143.48,826100000.0
2009-10-01 14:25:00,143.48,143.6,143.44,143.565,682800000.0
2009-10-01 14:30:00,143.56,143.735,143.435,143.545,1129700000.0
2009-10-01 14:35:00,143.55,143.62,143.44,143.555,966100000.0
2009-10-01 14:40:00,143.56,143.57,143.385,143.46,1026000000.0
2009-10-01 14:45:00,143.46,143.555,143.42,143.475,996900000.0
2009-10-01 14:50:00,143.475,143.565,143.455,143.51,766700000.0
2009-10-01 14:55:00,143.51,143.625,143.445,143.6,839300000.0
2009-10-01 15:00:00,143.6,143.63,143.535,143.615,756100000.0
2009-10-01 15:05:00,143.63,143.64,143.52,143.57,574500000.0
2009-10-01 15:10:00,143.57,143.6,143.525,143.525,573200000.0
2009-10-01 15:15:00,143.525,143.54,143.405,143.43,852600000.0
2009-10-01 15:20:00,143.43,143.475,143.165,143.255,1340400000.0
2009-10-01 15:25:00,143.245,143.3,143.185,143.27,736600000.0
2009-10-01 15:30:00,143.265,143.265,143.105,143.185,966100000.0
2009-10-01 15:35:00,143.185,143.185,143.06,143.085,1169900000.0
2009-10-01 15:40:00,143.085,143.155,143.005,143.095,913300000.0
2009-10-01 15:45:00,143.1,143.125,143.045,143.075,808800000.0
2009-10-01 15:50:00,143.075,143.14,143.015,143.125,897300000.0
2009-10-01 15:55:00,143.12,143.26,143.105,143.15,995800000.0
2009-10-01 16:00:00,143.145,143.36,143.005,143.015,1242700000.0
2009-10-01 16:05:00,143.015,143.05,142.83,142.99,1225800000.0
2009-10-01 16:10:00,142.98,143.145,142.98,143.135,1144500000.0
2009-10-01 16:15:00,143.135,143.245,143.07,143.245,1179500000.0
2009-10-01 16:20:00,143.245,143.31,143.16,143.295,1023000000.0
2009-10-01 16:25:00,143.29,143.3,143.195,143.255,932800000.0
2009-10-01 16:30:00,143.255,143.455,143.22,143.375,1073800000.0
2009-10-01 16:35:00,143.385,143.575,143.315,143.345,1104000000.0
2009-10-01 16:40:00,143.345,143.425,143.335,143.37,842600000.0
2009-10-01 16:45:00,143.37,143.38,143.015,143.025,918800000.0
2009-10-01 16:50:00,143.025,143.245,143.025,143.2,1137700000.0
2009-10-01 16:55:00,143.21,143.32,143.18,143.24,1274800000.0
2009-10-01 17:00:00,143.235,143.285,143.155,143.205,1089100000.0
2009-10-01 17:05:00,143.205,143.21,143.095,143.15,899100000.0
2009-10-01 17:10:00,143.15,143.195,143.065,143.095,993000000.0
2009-10-01 17:15:00,143.1,143.125,142.985,142.995,1007100000.0
2009-10-01 17:20:00,142.995,143.105,142.98,143.1,832800000.0
2009-10-01 17:25:00,143.1,143.115,143.015,143.095,979900000.0
2009-10-01 17:30:00,143.095,143.215,143.07,143.175,948100000.0
2009-10-01 17:35:00,143.175,143.245,143.135,143.14,973000000.0
2009-10-01 17:40:00,143.145,143.32,143.145,143.285,818900000.0
2009-10-01 17:45:00,143.285,143.325,143.165,143.18,604300000.0
2009-10-01 17:50:00,143.18,143.215,143.075,143.09,548900000.0
2009-10-01 17:55:00,143.09,143.095,143.01,143.095,802900000.0
2009-10-01 18:00:00,143.095,143.145,142.985,142.985,650200000.0
2009-10-01 18:05:00,142.985,143.07,142.945,142.96,693600000.0
2009-10-01 18:10:00,142.96,143.0,142.935,142.975,891500000.0
2009-10-01 18:15:00,142.975,143.1,142.97,143.035,521800000.0
2009-10-01 18:20:00,143.035,143.17,143.035,143.155,609100000.0
2009-10-01 18:25:00,143.155,143.16,143.105,143.16,398700000.0
2009-10-01 18:30:00,143.16,143.245,143.135,143.205,532700000.0
2009-10-01 18:35:00,143.205,143.235,143.145,143.145,424800000.0
2009-10-01 18:40:00,143.145,143.215,143.135,143.175,478700000.0
2009-10-01 18:45:00,143.18,143.185,143.115,143.155,568000000.0
2009-10-01 18:50:00,143.155,143.265,143.135,143.265,414100000.0
2009-10-01 18:55:00,143.265,143.265,143.145,143.145,359400000.0
2009-10-01 19:00:00,143.14,143.205,143.075,143.075,507600000.0
2009-10-01 19:05:00,143.065,143.18,143.065,143.155,435300000.0
2009-10-01 19:10:00,143.15,143.17,143.12,143.135,469200000.0
2009-10-01 19:15:00,143.135,143.205,143.055,143.155,692700000.0
2009-10-01 19:20:00,143.155,143.235,142.935,142.965,1073900000.0
2009-10-01 19:25:00,142.965,143.03,142.92,143.03,698700000.0
2009-10-01 19:30:00,143.03,143.05,142.95,142.955,638300000.0
2009-10-01 19:35:00,142.955,143.005,142.95,142.97,419400000.0
2009-10-01 19:40:00,142.97,143.12,142.97,143.12,439100000.0
2009-10-01 19:45:00,143.12,143.125,143.025,143.065,556800000.0
2009-10-01 19:50:00,143.06,143.085,142.975,142.985,554300000.0
2009-10-01 19:55:00,142.98,143.005,142.905,142.945,453400000.0
2009-10-01 20:00:00,142.945,142.95,142.865,142.92,457600000.0
2009-10-01 20:05:00,142.92,143.03,142.89,143.0,588600000.0
2009-10-01 20:10:00,143.0,143.065,142.98,143.04,567100000.0
2009-10-01 20:15:00,143.05,143.09,143.015,143.05,606400000.0
2009-10-01 20:20:00,143.05,143.105,142.975,143.07,567300000.0
2009-10-01 20:25:00,143.07,143.16,143.06,143.08,873700000.0
2009-10-01 20:30:00,143.085,143.13,143.045,143.075,597000000.0
2009-10-01 20:35:00,143.07,143.12,143.035,143.105,435500000.0
2009-10-01 20:40:00,143.095,143.095,142.97,143.005,465700000.0
2009-10-01 20:45:00,143.005,143.09,142.995,143.085,402500000.0
2009-10-01 20:50:00,143.085,143.12,143.065,143.095,475200000.0
2009-10-01 20:55:00,143.1,143.195,143.09,143.095,661200000.0
2009-10-01 21:00:00,143.09,143.11,142.99,142.995,526100000.0
2009-10-01 21:05:00,143.0,143.04,142.99,143.015,434500000.0
2009-10-01 21:10:00,143.01,143.07,143.01,143.03,375300000.0
2009-10-01 21:15:00,143.03,143.1,142.985,143.1,452700000.0
2009-10-01 21:20:00,143.075,143.105,143.045,143.075,561600000.0
2009-10-01 21:25:00,143.075,143.105,143.03,143.03,568800000.0
2009-10-01 21:30:00,143.05,143.19,143.025,143.13,983300000.0
2009-10-01 21:35:00,143.135,143.205,143.11,143.2,734800000.0
2009-10-01 21:40:00,143.2,143.255,143.165,143.175,717200000.0
2009-10-01 21:45:00,143.17,143.185,143.125,143.165,320300000.0
2009-10-01 21:50:00,143.165,143.165,143.045,143.095,881400000.0
2009-10-01 21:55:00,143.075,143.135,142.975,143.015,929600000.0
2009-10-01 22:00:00,143.025,143.11,143.0,143.09,533000000.0
2009-10-01 22:05:00,143.09,143.105,143.045,143.07,396100000.0
2009-10-01 22:10:00,143.07,143.09,143.055,143.075,351600000.0
2009-10-01 22:15:00,143.08,143.11,143.02,143.04,311000000.0
2009-10-01 22:20:00,143.025,143.08,143.025,143.065,224400000.0
2009-10-01 22:25:00,143.065,143.115,143.0,143.045,318300000.0
2009-10-01 22:30:00,143.045,143.185,143.045,143.09,311600000.0
2009-10-01 22:35:00,143.08,143.135,143.08,143.095,187500000.0
2009-10-01 22:40:00,143.1,143.105,143.065,143.09,167800000.0
2009-10-01 22:45:00,143.075,143.08,143.03,143.035,167500000.0
2009-10-01 22:50:00,143.04,143.055,142.975,142.995,222900000.0
2009-10-01 22:55:00,142.99,143.005,142.9,142.95,215400000.0
2009-10-01 23:00:00,142.95,142.995,142.715,142.715,239300000.0
2009-10-01 23:05:00,142.73,142.825,142.73,142.81,97900000.0
2009-10-01 23:10:00,142.81,142.87,142.805,142.825,58500000.0
2009-10-01 23:15:00,142.83,142.965,142.82,142.93,125800000.0
2009-10-01 23:20:00,142.945,142.96,142.93,142.93,83900000.0
2009-10-01 23:25:00,142.925,142.945,142.865,142.915,84000000.0
2009-10-01 23:30:00,142.86,142.93,142.84,142.925,117600000.0
2009-10-01 23:35:00,142.895,142.905,142.83,142.9,76400000.0
2009-10-01 23:40:00,142.9,142.9,142.745,142.775,102900000.0
2009-10-01 23:45:00,142.775,142.815,142.675,142.73,505400000.0
2009-10-01 23:50:00,142.73,142.78,142.72,142.72,231300000.0
2009-10-01 23:55:00,142.72,142.79,142.71,142.78,224700000.0
2009-10-02 00:00:00,142.78,142.785,142.725,142.74,156700000.0
2009-10-02 00:05:00,142.73,142.73,142.6,142.625,665900000.0
2009-10-02 00:10:00,142.635,142.67,142.596,142.625,249900000.0
2009-10-02 00:15:00,142.63,142.645,142.515,142.58,314900000.0
2009-10-02 00:20:00,142.59,142.6,142.575,142.58,111600000.0
2009-10-02 00:25:00,142.59,142.65,142.58,142.635,202000000.0
2009-10-02 00:30:00,142.64,142.695,142.635,142.68,67300000.0
2009-10-02 00:35:00,142.675,142.7,142.53,142.57,446000000.0
2009-10-02 00:40:00,142.58,142.59,142.38,142.43,491200000.0
2009-10-02 00:45:00,142.44,142.5,142.355,142.36,277600000.0
2009-10-02 00:50:00,142.365,142.46,142.365,142.435,205300000.0
2009-10-02 00:55:00,142.445,142.485,142.445,142.45,142800000.0
2009-10-02 01:00:00,142.45,142.57,142.44,142.52,259900000.0
2009-10-02 01:05:00,142.515,142.595,142.515,142.565,162900000.0
2009-10-02 01:10:00,142.57,142.6,142.53,142.58,157100000.0
2009-10-02 01:15:00,142.58,142.605,142.545,142.575,180600000.0
2009-10-02 01:20:00,142.58,142.6,142.565,142.575,166800000.0
2009-10-02 01:25:00,142.58,142.6,142.525,142.6,224200000.0
2009-10-02 01:30:00,142.6,142.605,142.52,142.535,407900000.0
2009-10-02 01:35:00,142.535,142.55,142.51,142.535,242900000.0
2009-10-02 01:40:00,142.535,142.545,142.415,142.42,306500000.0
2009-10-02 01:45:00,142.42,142.44,142.155,142.205,742400000.0
2009-10-02 01:50:00,142.21,142.315,142.175,142.3,571100000.0
2009-10-02 01:55:00,142.295,142.405,142.28,142.305,484800000.0
2009-10-02 02:00:00,142.29,142.38,142.285,142.3,554800000.0
2009-10-02 02:05:00,142.305,142.325,142.025,142.125,1215100000.0
2009-10-02 02:10:00,142.135,142.165,141.94,142.135,1178900000.0
2009-10-02 02:15:00,142.135,142.185,142.08,142.135,629500000.0
2009-10-02 02:20:00,142.15,142.26,142.14,142.25,533800000.0
2009-10-02 02:25:00,142.26,142.355,142.23,142.345,504500000.0
2009-10-02 02:30:00,142.355,142.355,142.25,142.295,261800000.0
2009-10-02 02:35:00,142.295,142.43,142.255,142.415,543800000.0
2009-10-02 02:40:00,142.415,142.495,142.345,142.47,499200000.0
2009-10-02 02:45:00,142.48,142.48,142.4,142.425,334900000.0
2009-10-02 02:50:00,142.435,142.47,142.245,142.345,646800000.0
2009-10-02 02:55:00,142.35,142.39,142.29,142.345,423600000.0
2009-10-02 03:00:00,142.335,142.345,142.13,142.23,634100000.0
2009-10-02 03:05:00,142.23,142.295,142.215,142.29,361300000.0
2009-10-02 03:10:00,142.285,142.39,142.27,142.29,308100000.0
2009-10-02 03:15:00,142.29,142.395,142.29,142.36,406500000.0
2009-10-02 03:20:00,142.35,142.48,142.315,142.355,552900000.0
2009-10-02 03:25:00,142.355,142.41,142.33,142.4,281200000.0
2009-10-02 03:30:00,142.39,142.435,142.35,142.435,475000000.0
2009-10-02 03:35:00,142.445,142.5,142.44,142.48,554200000.0
2009-10-02 03:40:00,142.495,142.55,142.435,142.445,333000000.0
2009-10-02 03:45:00,142.45,142.495,142.39,142.41,487300000.0
2009-10-02 03:50:00,142.415,142.44,142.335,142.365,352900000.0
2009-10-02 03:55:00,142.37,142.55,142.365,142.525,477300000.0
2009-10-02 04:00:00,142.53,142.54,142.45,142.455,482800000.0
2009-10-02 04:05:00,142.465,142.52,142.405,142.46,531200000.0
2009-10-02 04:10:00,142.46,142.51,142.455,142.485,319500000.0
2009-10-02 04:15:00,142.485,142.505,142.37,142.39,556900000.0
2009-10-02 04:20:00,142.4,142.465,142.365,142.38,490300000.0
2009-10-02 04:25:00,142.37,142.405,142.305,142.315,624000000.0
2009-10-02 04:30:00,142.315,142.355,142.29,142.345,424800000.0
2009-10-02 04:35:00,142.35,142.38,142.31,142.345,212100000.0
2009-10-02 04:40:00,142.345,142.375,142.335,142.355,138800000.0
2009-10-02 04:45:00,142.365,142.395,142.31,142.33,410700000.0
2009-10-02 04:50:00,142.33,142.39,142.315,142.34,166500000.0
2009-10-02 04:55:00,142.335,142.34,142.245,142.285,207800000.0
2009-10-02 05:00:00,142.285,142.285,142.145,142.185,632200000.0
2009-10-02 05:05:00,142.2,142.22,142.055,142.06,751400000.0
2009-10-02 05:10:00,142.065,142.175,142.065,142.13,454600000.0
2009-10-02 05:15:00,142.13,142.165,142.075,142.14,384900000.0
2009-10-02 05:20:00,142.13,142.23,142.13,142.22,376000000.0
2009-10-02 05:25:00,142.215,142.22,142.18,142.195,386600000.0
2009-10-02 05:30:00,142.185,142.31,142.18,142.31,581500000.0
2009-10-02 05:35:00,142.3,142.37,142.255,142.335,402300000.0
2009-10-02 05:40:00,142.335,142.35,142.305,142.31,139200000.0
2009-10-02 05:45:00,142.32,142.32,142.245,142.27,166700000.0
2009-10-02 05:50:00,142.28,142.285,142.235,142.255,189500000.0
2009-10-02 05:55:00,142.245,142.275,142.195,142.2,528600000.0
2009-10-02 06:00:00,142.2,142.235,142.165,142.19,451200000.0
2009-10-02 06:05:00,142.2,142.3,142.18,142.295,355000000.0
2009-10-02 06:10:00,142.3,142.355,142.25,142.26,553900000.0
2009-10-02 06:15:00,142.26,142.32,142.235,142.305,568700000.0
2009-10-02 06:20:00,142.3,142.365,142.295,142.325,236300000.0
2009-10-02 06:25:00,142.33,142.345,142.28,142.29,251600000.0
2009-10-02 06:30:00,142.29,142.35,142.285,142.32,292400000.0
2009-10-02 06:35:00,142.315,142.325,142.28,142.29,391600000.0
2009-10-02 06:40:00,142.29,142.3,142.265,142.265,182100000.0
2009-10-02 06:45:00,142.27,142.285,142.19,142.205,284600000.0
2009-10-02 06:50:00,142.215,142.225,142.16,142.18,237800000.0
2009-10-02 06:55:00,142.18,142.235,142.175,142.235,194600000.0
2009-10-02 07:00:00,142.25,142.295,142.23,142.24,458100000.0
2009-10-02 07:05:00,142.24,142.29,142.175,142.185,478900000.0
2009-10-02 07:10:00,142.185,142.31,142.17,142.305,756400000.0
2009-10-02 07:15:00,142.305,142.35,142.215,142.24,859500000.0
2009-10-02 07:20:00,142.24,142.36,142.23,142.33,478800000.0
2009-10-02 07:25:00,142.325,142.33,142.225,142.27,287600000.0
2009-10-02 07:30:00,142.27,142.32,142.225,142.32,402000000.0
2009-10-02 07:35:00,142.315,142.345,142.16,142.175,513900000.0
2009-10-02 07:40:00,142.175,142.3,142.135,142.295,531900000.0
2009-10-02 07:45:00,142.3,142.45,142.265,142.385,557900000.0
2009-10-02 07:50:00,142.385,142.755,142.37,142.62,723100000.0
2009-10-02 07:55:00,142.62,142.625,142.45,142.45,751600000.0
2009-10-02 08:00:00,142.465,142.685,142.36,142.595,881700000.0
2009-10-02 08:05:00,142.58,142.63,142.48,142.595,852200000.0
2009-10-02 08:10:00,142.6,142.615,142.51,142.525,484900000.0
2009-10-02 08:15:00,142.52,142.62,142.455,142.52,647800000.0
2009-10-02 08:20:00,142.52,142.64,142.515,142.625,541900000.0
2009-10-02 08:25:00,142.62,142.695,142.605,142.615,520300000.0
2009-10-02 08:30:00,142.615,142.63,142.425,142.44,815000000.0
2009-10-02 08:35:00,142.43,142.51,142.41,142.44,899000000.0
2009-10-02 08:40:00,142.43,142.49,142.415,142.43,716300000.0
2009-10-02 08:45:00,142.435,142.495,142.395,142.435,654000000.0
2009-10-02 08:50:00,142.435,142.44,142.33,142.355,991499997.0
2009-10-02 08:55:00,142.365,142.46,142.35,142.425,904200000.0
2009-10-02 09:00:00,142.425,142.515,142.405,142.505,890500000.0
2009-10-02 09:05:00,142.5,142.515,142.32,142.34,920200000.0
2009-10-02 09:10:00,142.34,142.39,142.28,142.35,611800000.0
2009-10-02 09:15:00,142.35,142.35,142.215,142.27,830700000.0
2009-10-02 09:20:00,142.27,142.35,142.115,142.12,795200000.0
2009-10-02 09:25:00,142.125,142.215,141.925,141.93,1107200000.0
2009-10-02 09:30:00,141.93,142.01,141.865,141.87,1523600000.0
2009-10-02 09:35:00,141.86,142.015,141.85,141.925,954700000.0
2009-10-02 09:40:00,141.925,141.99,141.85,141.93,1129100000.0
2009-10-02 09:45:00,141.94,142.03,141.905,142.03,961800000.0
2009-10-02 09:50:00,142.03,142.08,141.955,141.97,1016100000.0
2009-10-02 09:55:00,141.975,142.05,141.92,141.935,1093500000.0
2009-10-02 10:00:00,141.935,142.005,141.91,141.955,769200000.0
2009-10-02 10:05:00,141.97,141.97,141.895,141.93,814000000.0
2009-10-02 10:10:00,141.93,142.025,141.93,142.015,976300000.0
2009-10-02 10:15:00,142.015,142.11,141.99,142.045,958800000.0
2009-10-02 10:20:00,142.05,142.13,141.975,142.02,883600000.0
2009-10-02 10:25:00,142.025,142.08,141.975,142.065,857200000.0
2009-10-02 10:30:00,142.065,142.1,142.02,142.075,885300000.0
2009-10-02 10:35:00,142.07,142.085,142.0,142.015,672000000.0
2009-10-02 10:40:00,142.02,142.165,142.015,142.16,1054800000.0
2009-10-02 10:45:00,142.16,142.2,142.06,142.115,1369500000.0
2009-10-02 10:50:00,142.105,142.2,142.02,142.18,1156800000.0
2009-10-02 10:55:00,142.18,142.24,142.11,142.135,1110600000.0
2009-10-02 11:00:00,142.135,142.205,142.08,142.195,782300000.0
2009-10-02 11:05:00,142.195,142.22,142.15,142.17,845300000.0
2009-10-02 11:10:00,142.17,142.25,142.11,142.165,1021300000.0
2009-10-02 11:15:00,142.165,142.175,141.98,142.025,652400000.0
2009-10-02 11:20:00,142.025,142.065,141.935,141.955,1161200000.0
2009-10-02 11:25:00,141.955,141.995,141.915,141.99,654100000.0
2009-10-02 11:30:00,141.985,142.08,141.965,142.045,717300000.0
2009-10-02 11:35:00,142.05,142.1,142.0,142.06,756700000.0
2009-10-02 11:40:00,142.06,142.195,142.05,142.11,727100000.0
2009-10-02 11:45:00,142.105,142.13,142.0,142.01,794800000.0
2009-10-02 11:50:00,142.01,142.01,141.865,141.91,599300000.0
2009-10-02 11:55:00,141.91,141.975,141.88,141.92,610100000.0
2009-10-02 12:00:00,141.92,141.955,141.905,141.935,386000000.0
2009-10-02 12:05:00,141.94,141.955,141.925,141.925,381100000.0
2009-10-02 12:10:00,141.925,141.96,141.885,141.905,612700000.0
2009-10-02 12:15:00,141.92,141.98,141.895,141.93,459000000.0
2009-10-02 12:20:00,141.925,141.955,141.885,141.91,411500000.0
2009-10-02 12:25:00,141.905,141.945,141.895,141.915,663200000.0
2009-10-02 12:30:00,141.925,141.925,141.865,141.89,435900000.0
2009-10-02 12:35:00,141.89,141.91,141.685,141.755,973400000.0
2009-10-02 12:40:00,141.755,141.795,141.66,141.69,739500000.0
2009-10-02 12:45:00,141.685,141.695,141.545,141.575,940000000.0
2009-10-02 12:50:00,141.58,141.605,141.515,141.535,769200000.0
2009-10-02 12:55:00,141.535,141.605,141.535,141.585,675000000.0
2009-10-02 13:00:00,141.58,141.64,141.545,141.61,1050100000.0
2009-10-02 13:05:00,141.61,141.74,141.61,141.74,624200000.0
2009-10-02 13:10:00,141.74,141.775,141.71,141.74,415900000.0
2009-10-02 13:15:00,141.74,141.78,141.675,141.69,568000000.0
2009-10-02 13:20:00,141.69,141.69,141.57,141.59,489200000.0
2009-10-02 13:25:00,141.59,141.63,141.555,141.6,545000000.0
2009-10-02 13:30:00,141.6,141.675,141.59,141.645,457500000.0
2009-10-02 13:35:00,141.65,141.665,141.615,141.615,420600000.0
2009-10-02 13:40:00,141.615,141.68,141.6,141.645,530200000.0
2009-10-02 13:45:00,141.64,141.71,141.64,141.675,584900000.0
2009-10-02 13:50:00,141.675,141.725,141.655,141.66,608400000.0
2009-10-02 13:55:00,141.67,141.705,141.58,141.585,663100000.0
2009-10-02 14:00:00,141.59,141.75,141.585,141.75,857800000.0
2009-10-02 14:05:00,141.75,141.785,141.7,141.75,567800000.0
2009-10-02 14:10:00,141.75,141.76,141.64,141.67,648400000.0
2009-10-02 14:15:00,141.665,141.715,141.62,141.68,944500000.0
2009-10-02 14:20:00,141.68,141.705,141.555,141.685,1185200000.0
2009-10-02 14:25:00,141.685,141.8,141.595,141.77,1178500000.0
2009-10-02 14:30:00,141.637,141.637,140.63,141.17,1408400000.0
2009-10-02 14:35:00,141.17,141.28,140.955,141.04,1616400000.0
2009-10-02 14:40:00,141.01,141.42,141.005,141.32,1410400000.0
2009-10-02 14:45:00,141.305,141.445,141.235,141.365,1330300000.0
2009-10-02 14:50:00,141.355,141.415,141.19,141.2,1334400000.0
2009-10-02 14:55:00,141.205,141.28,141.085,141.275,1306500000.0
2009-10-02 15:00:00,141.27,141.305,141.175,141.255,1411300000.0
2009-10-02 15:05:00,141.255,141.3,141.13,141.22,1366900000.0
2009-10-02 15:10:00,141.225,141.325,141.18,141.305,1277800000.0
2009-10-02 15:15:00,141.32,141.37,141.24,141.315,1368500000.0
2009-10-02 15:20:00,141.315,141.395,141.16,141.16,1599400000.0
2009-10-02 15:25:00,141.16,141.22,141.115,141.155,1183900000.0
2009-10-02 15:30:00,141.15,141.305,141.14,141.255,1254200000.0
2009-10-02 15:35:00,141.26,141.35,141.2,141.225,1425500000.0
2009-10-02 15:40:00,141.22,141.255,141.1,141.13,1314600000.0
2009-10-02 15:45:00,141.12,141.22,141.07,141.14,1488200000.0
2009-10-02 15:50:00,141.145,141.325,141.055,141.055,1596100000.0
2009-10-02 15:55:00,141.055,141.225,141.055,141.2,1322500000.0
2009-10-02 16:00:00,141.19,141.31,140.965,141.275,1541600000.0
2009-10-02 16:05:00,141.285,141.405,141.26,141.29,1339400000.0
2009-10-02 16:10:00,141.295,141.39,141.19,141.225,1188600000.0
2009-10-02 16:15:00,141.235,141.375,141.205,141.22,1514000000.0
2009-10-02 16:20:00,141.22,141.58,141.22,141.56,1448400000.0
2009-10-02 16:25:00,141.57,141.745,141.57,141.745,1626400000.0
2009-10-02 16:30:00,141.75,141.91,141.705,141.91,1737800000.0
2009-10-02 16:35:00,141.905,142.075,141.855,141.95,1676500000.0
2009-10-02 16:40:00,141.95,141.95,141.69,141.83,1405900000.0
2009-10-02 16:45:00,141.83,141.84,141.635,141.645,1261200000.0
2009-10-02 16:50:00,141.645,141.665,141.55,141.59,1157400000.0
2009-10-02 16:55:00,141.59,141.89,141.58,141.79,1365200000.0
2009-10-02 17:00:00,141.78,142.31,141.765,142.18,1567200000.0
2009-10-02 17:05:00,142.18,142.86,142.18,142.8,1991700000.0
2009-10-02 17:10:00,142.795,142.81,142.53,142.555,1783600000.0
2009-10-02 17:15:00,142.56,142.66,142.495,142.51,1405100000.0
2009-10-02 17:20:00,142.51,142.8,142.5,142.7,1364800000.0
2009-10-02 17:25:00,142.7,142.82,142.66,142.69,975600000.0
2009-10-02 17:30:00,142.69,142.855,142.69,142.715,880900000.0
2009-10-02 17:35:00,142.715,142.73,142.535,142.535,815300000.0
2009-10-02 17:40:00,142.53,142.53,142.34,142.355,1091500000.0
2009-10-02 17:45:00,142.355,142.385,142.24,142.3,629400000.0
2009-10-02 17:50:00,142.3,142.335,142.255,142.315,772500000.0
2009-10-02 17:55:00,142.31,142.325,142.21,142.29,1000400000.0
2009-10-02 18:00:00,142.285,142.405,142.28,142.355,863900000.0
2009-10-02 18:05:00,142.365,142.395,142.25,142.31,1088200000.0
2009-10-02 18:10:00,142.31,142.48,142.3,142.335,904500000.0
2009-10-02 18:15:00,142.335,142.47,142.335,142.455,486500000.0
2009-10-02 18:20:00,142.455,142.475,142.335,142.335,724900000.0
2009-10-02 18:25:00,142.335,142.425,142.31,142.41,582500000.0
2009-10-02 18:30:00,142.415,142.53,142.38,142.475,912200000.0
2009-10-02 18:35:00,142.465,142.465,142.385,142.435,340200000.0
2009-10-02 18:40:00,142.435,142.485,142.41,142.42,660000000.0
2009-10-02 18:45:00,142.415,142.485,142.38,142.435,518600000.0
2009-10-02 18:50:00,142.435,142.48,142.39,142.415,542200000.0
2009-10-02 18:55:00,142.42,142.545,142.385,142.5,635300000.0
2009-10-02 19:00:00,142.5,142.575,142.48,142.565,571700000.0
2009-10-02 19:05:00,142.57,142.655,142.565,142.615,761100000.0
2009-10-02 19:10:00,142.62,142.785,142.59,142.74,684200000.0
2009-10-02 19:15:00,142.745,142.76,142.625,142.635,796300000.0
2009-10-02 19:20:00,142.635,142.665,142.61,142.665,544600000.0
2009-10-02 19:25:00,142.665,142.69,142.64,142.68,370100000.0
2009-10-02 19:30:00,142.68,142.755,142.68,142.73,458700000.0
2009-10-02 19:35:00,142.745,142.755,142.565,142.58,581000000.0
2009-10-02 19:40:00,142.58,142.645,142.54,142.605,649700000.0
2009-10-02 19:45:00,142.605,142.715,142.585,142.67,776300000.0
2009-10-02 19:50:00,142.68,142.81,142.66,142.72,845600000.0
2009-10-02 19:55:00,142.725,142.76,142.62,142.64,735000000.0
2009-10-02 20:00:00,142.64,142.64,142.53,142.585,670700000.0
2009-10-02 20:05:00,142.59,142.665,142.585,142.605,684600000.0
2009-10-02 20:10:00,142.61,142.63,142.55,142.575,508600000.0
2009-10-02 20:15:00,142.595,142.635,142.57,142.61,397800000.0
2009-10-02 20:20:00,142.61,142.66,142.59,142.66,314400000.0
2009-10-02 20:25:00,142.67,142.715,142.66,142.695,330400000.0
2009-10-02 20:30:00,142.695,142.695,142.655,142.685,283500000.0
2009-10-02 20:35:00,142.68,142.755,142.68,142.72,379000000.0
2009-10-02 20:40:00,142.72,142.725,142.68,142.71,340200000.0
2009-10-02 20:45:00,142.715,142.715,142.665,142.665,154200000.0
2009-10-02 20:50:00,142.66,142.71,142.635,142.635,315300000.0
2009-10-02 20:55:00,142.65,142.675,142.525,142.675,767700000.0
2009-10-02 21:00:00,142.675,142.69,142.585,142.65,615100000.0
2009-10-02 21:05:00,142.65,142.66,142.565,142.635,322800000.0
2009-10-02 21:10:00,142.655,142.695,142.645,142.655,333900000.0
2009-10-02 21:15:00,142.655,142.67,142.575,142.64,605400000.0
2009-10-02 21:20:00,142.64,142.67,142.61,142.61,358100000.0
2009-10-02 21:25:00,142.61,142.745,142.61,142.72,539300000.0
2009-10-02 21:30:00,142.72,142.795,142.72,142.745,560400000.0
2009-10-02 21:35:00,142.745,142.82,142.725,142.82,814600000.0
2009-10-02 21:40:00,142.83,142.91,142.805,142.87,733300000.0
2009-10-02 21:45:00,142.87,142.91,142.845,142.86,367000000.0
2009-10-02 21:50:00,142.86,142.87,142.78,142.81,629200000.0
2009-10-02 21:55:00,142.81,142.83,142.765,142.79,662100000.0
2009-10-02 22:00:00,142.79,142.84,142.785,142.815,297800000.0
2009-10-02 22:05:00,142.81,142.85,142.805,142.815,305800000.0
2009-10-02 22:10:00,142.815,142.88,142.815,142.87,313300000.0
2009-10-02 22:15:00,142.87,142.875,142.785,142.84,367100000.0
2009-10-02 22:20:00,142.84,142.975,142.84,142.925,464000000.0
2009-10-02 22:25:00,142.925,142.955,142.89,142.925,296000000.0
2009-10-02 22:30:00,142.94,143.13,142.94,143.1,340800000.0
2009-10-02 22:35:00,143.085,143.12,143.015,143.06,303900000.0
2009-10-02 22:40:00,143.06,143.185,143.06,143.15,772900000.0
2009-10-02 22:45:00,143.145,143.15,143.1,143.105,913300000.0
2009-10-02 22:50:00,143.105,143.125,143.095,143.115,290200000.0
2009-10-02 22:55:00,143.125,143.165,143.08,143.15,283000000.0
2009-10-04 23:00:00,143.009,143.009,142.37,142.4,324700000.0
2009-10-04 23:05:00,142.495,142.675,142.495,142.555,88300000.0
2009-10-04 23:10:00,142.565,142.575,142.39,142.53,98000000.0
2009-10-04 23:15:00,142.505,142.54,142.355,142.416,146500000.0
2009-10-04 23:20:00,142.42,142.425,142.405,142.405,59300000.0
2009-10-04 23:25:00,142.405,142.425,142.34,142.37,86300000.0
2009-10-04 23:30:00,142.385,142.4,142.315,142.39,188200000.0
2009-10-04 23:35:00,142.405,142.505,142.395,142.48,273600000.0
2009-10-04 23:40:00,142.47,142.52,142.405,142.52,115700000.0
2009-10-04 23:45:00,142.515,142.52,142.485,142.495,68800000.0
2009-10-04 23:50:00,142.5,142.515,142.485,142.505,93200000.0
2009-10-04 23:55:00,142.505,142.505,142.355,142.39,184500000.0
2009-10-05 00:00:00,142.41,142.565,142.41,142.545,392400000.0
2009-10-05 00:05:00,142.56,142.615,142.525,142.585,176400000.0
2009-10-05 00:10:00,142.59,142.74,142.59,142.715,223800000.0
2009-10-05 00:15:00,142.71,142.715,142.61,142.7,193500000.0
2009-10-05 00:20:00,142.74,142.795,142.67,142.78,247900000.0
2009-10-05 00:25:00,142.785,142.84,142.765,142.805,241400000.0
2009-10-05 00:30:00,142.82,142.895,142.8,142.895,274300000.0
2009-10-05 00:35:00,142.9,142.92,142.845,142.865,408700000.0
2009-10-05 00:40:00,142.865,142.88,142.7,142.795,542700000.0
2009-10-05 00:45:00,142.79,142.81,142.74,142.8,198800000.0
2009-10-05 00:50:00,142.8,142.8,142.665,142.685,393000000.0
2009-10-05 00:55:00,142.695,142.71,142.585,142.67,451100000.0
2009-10-05 01:00:00,142.67,142.705,142.56,142.69,476200000.0
2009-10-05 01:05:00,142.7,142.76,142.665,142.74,403900000.0
2009-10-05 01:10:00,142.735,142.765,142.715,142.735,294300000.0
2009-10-05 01:15:00,142.735,142.78,142.735,142.75,240400000.0
2009-10-05 01:20:00,142.755,142.83,142.74,142.83,257400000.0
2009-10-05 01:25:00,142.83,142.875,142.75,142.845,205700000.0
2009-10-05 01:30:00,142.815,142.845,142.755,142.8,215400000.0
2009-10-05 01:35:00,142.8,142.815,142.735,142.76,132800000.0
2009-10-05 01:40:00,142.765,142.785,142.703,142.775,340200000.0
2009-10-05 01:45:00,142.785,142.825,142.765,142.81,439200000.0
2009-10-05 01:50:00,142.82,142.925,142.815,142.865,331000000.0
2009-10-05 01:55:00,142.865,142.92,142.835,142.87,234400000.0
2009-10-05 02:00:00,142.87,143.0,142.87,142.94,412400000.0
2009-10-05 02:05:00,142.935,143.39,142.895,143.39,770900000.0
2009-10-05 02:10:00,143.385,143.385,143.17,143.245,586300000.0
2009-10-05 02:15:00,143.245,143.41,143.235,143.37,462700000.0
2009-10-05 02:20:00,143.365,143.385,143.3,143.315,325700000.0
2009-10-05 02:25:00,143.315,143.36,143.255,143.36,520000000.0
2009-10-05 02:30:00,143.36,143.51,143.345,143.48,474100000.0
2009-10-05 02:35:00,143.485,143.535,143.375,143.375,565600000.0
2009-10-05 02:40:00,143.375,143.44,143.36,143.415,454100000.0
2009-10-05 02:45:00,143.415,143.455,143.38,143.385,211100000.0
2009-10-05 02:50:00,143.385,143.485,143.355,143.465,410000000.0
2009-10-05 02:55:00,143.47,143.54,143.46,143.54,344200000.0
2009-10-05 03:00:00,143.54,143.695,143.525,143.685,517100000.0
2009-10-05 03:05:00,143.685,143.94,143.685,143.91,698100000.0
2009-10-05 03:10:00,143.9,143.945,143.85,143.895,504700000.0
2009-10-05 03:15:00,143.895,143.905,143.76,143.76,379700000.0
2009-10-05 03:20:00,143.755,143.765,143.71,143.715,323300000.0
2009-10-05 03:25:00,143.715,143.835,143.71,143.825,323900000.0
2009-10-05 03:30:00,143.825,143.835,143.715,143.72,458200000.0
2009-10-05 03:35:00,143.715,143.76,143.68,143.685,453600000.0
2009-10-05 03:40:00,143.685,143.69,143.605,143.645,319600000.0
2009-10-05 03:45:00,143.64,143.7,143.59,143.655,469500000.0
2009-10-05 03:50:00,143.675,143.675,143.605,143.615,290900000.0
2009-10-05 03:55:00,143.61,143.675,143.595,143.645,228500000.0
2009-10-05 04:00:00,143.65,143.655,143.6,143.61,305400000.0
2009-10-05 04:05:00,143.61,143.67,143.565,143.575,393800000.0
2009-10-05 04:10:00,143.575,143.59,143.455,143.475,359900000.0
2009-10-05 04:15:00,143.465,143.48,143.415,143.465,314600000.0
2009-10-05 04:20:00,143.47,143.51,143.43,143.485,398500000.0
2009-10-05 04:25:00,143.485,143.535,143.445,143.535,304000000.0
2009-10-05 04:30:00,143.535,143.56,143.51,143.56,192000000.0
2009-10-05 04:35:00,143.545,143.66,143.545,143.64,304900000.0
2009-10-05 04:40:00,143.645,143.645,143.46,143.5,362300000.0
2009-10-05 04:45:00,143.49,143.51,143.48,143.5,127500000.0
2009-10-05 04:50:00,143.5,143.565,143.5,143.555,205500000.0
2009-10-05 04:55:00,143.55,143.66,143.55,143.59,191300000.0
2009-10-05 05:00:00,143.58,143.6,143.52,143.575,412500000.0
2009-10-05 05:05:00,143.585,143.595,143.51,143.53,175000000.0
2009-10-05 05:10:00,143.53,143.585,143.52,143.555,382200000.0
2009-10-05 05:15:00,143.555,143.58,143.535,143.555,313800000.0
2009-10-05 05:20:00,143.555,143.555,143.49,143.535,232700000.0
2009-10-05 05:25:00,143.535,143.66,143.53,143.645,436800000.0
2009-10-05 05:30:00,143.66,143.7,143.495,143.495,295900000.0
2009-10-05 05:35:00,143.495,143.565,143.475,143.5,468000000.0
2009-10-05 05:40:00,143.505,143.55,143.485,143.535,337500000.0
2009-10-05 05:45:00,143.492,143.565,143.481,143.545,108400000.0
2009-10-05 05:50:00,143.545,143.545,143.49,143.505,187400000.0
2009-10-05 05:55:00,143.505,143.56,143.465,143.55,306400000.0
2009-10-05 06:00:00,143.555,143.58,143.525,143.53,254500000.0
2009-10-05 06:05:00,143.53,143.545,143.455,143.46,209000000.0
2009-10-05 06:10:00,143.46,143.46,143.42,143.42,181400000.0
2009-10-05 06:15:00,143.425,143.48,143.42,143.435,438700000.0
2009-10-05 06:20:00,143.43,143.49,143.43,143.435,378300000.0
2009-10-05 06:25:00,143.44,143.49,143.41,143.485,386600000.0
2009-10-05 06:30:00,143.485,143.555,143.475,143.545,256400000.0
2009-10-05 06:35:00,143.54,143.545,143.47,143.47,289100000.0
2009-10-05 06:40:00,143.48,143.545,143.465,143.54,404200000.0
2009-10-05 06:45:00,143.54,143.575,143.495,143.525,412500000.0
2009-10-05 06:50:00,143.525,143.57,143.45,143.455,321800000.0
2009-10-05 06:55:00,143.455,143.5,143.44,143.47,492800000.0
2009-10-05 07:00:00,143.47,143.52,143.465,143.465,444800000.0
2009-10-05 07:05:00,143.47,143.485,143.43,143.485,268000000.0
2009-10-05 07:10:00,143.495,143.605,143.485,143.595,339800000.0
2009-10-05 07:15:00,143.595,143.61,143.53,143.565,262600000.0
2009-10-05 07:20:00,143.555,143.645,143.555,143.63,405600000.0
2009-10-05 07:25:00,143.63,143.705,143.61,143.66,392400000.0
2009-10-05 07:30:00,143.66,143.69,143.605,143.61,261200000.0
2009-10-05 07:35:00,143.605,143.65,143.57,143.65,563900000.0
2009-10-05 07:40:00,143.65,143.7,143.605,143.64,551800000.0
2009-10-05 07:45:00,143.645,143.77,143.63,143.76,528800000.0
2009-10-05 07:50:00,143.76,143.76,143.72,143.75,247100000.0
2009-10-05 07:55:00,143.75,143.885,143.75,143.885,563200000.0
2009-10-05 08:00:00,143.89,143.96,143.795,143.815,768500000.0
2009-10-05 08:05:00,143.81,143.895,143.705,143.88,782500000.0
2009-10-05 08:10:00,143.89,143.945,143.81,143.865,748300000.0
2009-10-05 08:15:00,143.865,143.945,143.8,143.815,785700000.0
2009-10-05 08:20:00,143.82,143.895,143.65,143.675,730700000.0
2009-10-05 08:25:00,143.675,143.795,143.635,143.76,724800000.0
2009-10-05 08:30:00,143.765,143.825,143.675,143.675,770200000.0
2009-10-05 08:35:00,143.68,143.735,143.565,143.565,749100000.0
2009-10-05 08:40:00,143.565,143.58,143.435,143.485,556300000.0
2009-10-05 08:45:00,143.485,143.535,143.365,143.365,557000000.0
2009-10-05 08:50:00,143.36,143.49,143.36,143.415,713900000.0
2009-10-05 08:55:00,143.415,143.53,143.39,143.53,677500000.0
2009-10-05 09:00:00,143.52,143.52,143.34,143.385,915500000.0
2009-10-05 09:05:00,143.385,143.4,143.235,143.295,1125300000.0
2009-10-05 09:10:00,143.295,143.305,143.205,143.3,742400000.0
2009-10-05 09:15:00,143.295,143.33,143.235,143.25,554400000.0
2009-10-05 09:20:00,143.24,143.32,143.205,143.255,697000000.0
2009-10-05 09:25:00,143.26,143.305,143.21,143.23,890400000.0
2009-10-05 09:30:00,143.24,143.305,143.18,143.28,1046300000.0
2009-10-05 09:35:00,143.28,143.295,143.165,143.23,697100000.0
2009-10-05 09:40:00,143.25,143.29,143.17,143.2,758800000.0
2009-10-05 09:45:00,143.19,143.26,143.16,143.175,940000000.0
2009-10-05 09:50:00,143.175,143.215,143.09,143.135,676900000.0
2009-10-05 09:55:00,143.13,143.225,143.13,143.175,384600000.0
2009-10-05 10:00:00,143.175,143.195,143.09,143.11,845400000.0
2009-10-05 10:05:00,143.115,143.325,143.105,143.31,928200000.0
2009-10-05 10:10:00,143.3,143.35,143.245,143.245,750700000.0
2009-10-05 10:15:00,143.245,143.245,143.185,143.215,504200000.0
2009-10-05 10:20:00,143.225,143.36,143.225,143.31,768700000.0
2009-10-05 10:25:00,143.31,143.525,143.295,143.435,688900000.0
2009-10-05 10:30:00,143.43,143.47,143.36,143.46,664500000.0
2009-10-05 10:35:00,143.46,143.49,143.38,143.405,757600000.0
2009-10-05 10:40:00,143.405,143.435,143.36,143.4,684200000.0
2009-10-05 10:45:00,143.395,143.46,143.39,143.435,523800000.0
2009-10-05 10:50:00,143.44,143.605,143.415,143.545,920800000.0
2009-10-05 10:55:00,143.545,143.595,143.545,143.59,488200000.0
2009-10-05 11:00:00,143.59,143.735,143.58,143.705,569700000.0
2009-10-05 11:05:00,143.705,143.73,143.665,143.68,737600000.0
2009-10-05 11:10:00,143.685,143.745,143.68,143.69,599130000.0
2009-10-05 11:15:00,143.69,143.785,143.69,143.77,757260000.0
2009-10-05 11:20:00,143.77,143.785,143.68,143.7,414440000.0
2009-10-05 11:25:00,143.695,143.71,143.575,143.575,659600000.0
2009-10-05 11:30:00,143.57,143.75,143.55,143.745,533990000.0
2009-10-05 11:35:00,143.735,143.79,143.705,143.785,747300000.0
2009-10-05 11:40:00,143.785,143.815,143.705,143.715,516300000.0
2009-10-05 11:45:00,143.72,143.735,143.63,143.64,449200000.0
2009-10-05 11:50:00,143.64,143.655,143.545,143.605,489200000.0
2009-10-05 11:55:00,143.605,143.645,143.585,143.62,452500000.0
2009-10-05 12:00:00,143.62,143.63,143.525,143.59,331300000.0
2009-10-05 12:05:00,143.59,143.6,143.435,143.49,533000000.0
2009-10-05 12:10:00,143.485,143.585,143.475,143.585,369900000.0
2009-10-05 12:15:00,143.585,143.615,143.44,143.46,556900000.0
2009-10-05 12:20:00,143.46,143.545,143.37,143.47,626200000.0
2009-10-05 12:25:00,143.47,143.56,143.43,143.465,620200000.0
2009-10-05 12:30:00,143.465,143.57,143.46,143.535,524000000.0
2009-10-05 12:35:00,143.54,143.54,143.34,143.375,656400000.0
2009-10-05 12:40:00,143.37,143.38,143.315,143.38,458600000.0
2009-10-05 12:45:00,143.38,143.45,143.355,143.43,518900000.0
2009-10-05 12:50:00,143.43,143.43,143.355,143.355,339700000.0
2009-10-05 12:55:00,143.355,143.415,143.305,143.375,394700000.0
2009-10-05 13:00:00,143.38,143.42,143.345,143.375,540000000.0
2009-10-05 13:05:00,143.37,143.395,143.355,143.38,377900000.0
2009-10-05 13:10:00,143.38,143.385,143.34,143.37,292800000.0
2009-10-05 13:15:00,143.37,143.37,143.215,143.215,690100000.0
2009-10-05 13:20:00,143.22,143.285,143.215,143.245,533100000.0
2009-10-05 13:25:00,143.23,143.26,143.205,143.25,624200000.0
2009-10-05 13:30:00,143.255,143.3,143.24,143.285,622900000.0
2009-10-05 13:35:00,143.285,143.315,143.265,143.295,422600000.0
2009-10-05 13:40:00,143.295,143.42,143.295,143.36,317200000.0
2009-10-05 13:45:00,143.36,143.415,143.335,143.385,529000000.0
2009-10-05 13:50:00,143.39,143.415,143.34,143.36,498300000.0
2009-10-05 13:55:00,143.37,143.37,143.265,143.28,634700000.0
2009-10-05 14:00:00,143.285,143.345,143.245,143.33,655000000.0
2009-10-05 14:05:00,143.325,143.325,143.245,143.295,623800000.0
2009-10-05 14:10:00,143.295,143.325,143.24,143.32,593600000.0
2009-10-05 14:15:00,143.32,143.375,143.28,143.305,687800000.0
2009-10-05 14:20:00,143.305,143.36,143.235,143.34,874200000.0
2009-10-05 14:25:00,143.33,143.33,143.255,143.29,652200000.0
2009-10-05 14:30:00,143.285,143.33,143.265,143.31,721500000.0
2009-10-05 14:35:00,143.31,143.34,143.285,143.335,321300000.0
2009-10-05 14:40:00,143.335,143.34,143.27,143.305,499900000.0
2009-10-05 14:45:00,143.3,143.325,143.22,143.225,576700000.0
2009-10-05 14:50:00,143.225,143.245,143.115,143.12,638200000.0
2009-10-05 14:55:00,143.115,143.135,143.065,143.11,821700000.0
2009-10-05 15:00:00,143.105,143.115,142.99,143.03,877500000.0
2009-10-05 15:05:00,143.03,143.055,142.875,142.895,888000000.0
2009-10-05 15:10:00,142.895,142.955,142.87,142.9,934600000.0
2009-10-05 15:15:00,142.9,142.965,142.88,142.955,602300000.0
2009-10-05 15:20:00,142.955,143.025,142.94,143.02,639700000.0
2009-10-05 15:25:00,143.015,143.045,142.9,142.935,912100000.0
2009-10-05 15:30:00,142.94,142.94,142.85,142.89,822900000.0
2009-10-05 15:35:00,142.9,142.91,142.755,142.8,1205000000.0
2009-10-05 15:40:00,142.795,143.015,142.745,142.94,1597000000.0
2009-10-05 15:45:00,142.94,142.98,142.765,142.825,1018500000.0
2009-10-05 15:50:00,142.825,142.94,142.75,142.915,1114400000.0
2009-10-05 15:55:00,142.915,142.965,142.865,142.96,1241400000.0
2009-10-05 16:00:00,142.96,143.045,142.865,142.925,1284100000.0
2009-10-05 16:05:00,142.925,142.99,142.775,142.83,885800000.0
2009-10-05 16:10:00,142.83,142.96,142.83,142.915,829500000.0
2009-10-05 16:15:00,142.92,142.97,142.795,142.825,785300000.0
2009-10-05 16:20:00,142.825,142.855,142.715,142.785,1075600000.0
2009-10-05 16:25:00,142.78,142.87,142.77,142.81,826900000.0
2009-10-05 16:30:00,142.825,142.83,142.725,142.735,875800000.0
2009-10-05 16:35:00,142.735,142.81,142.675,142.795,1100000000.0
2009-10-05 16:40:00,142.8,142.83,142.765,142.795,1022200000.0
2009-10-05 16:45:00,142.795,142.825,142.735,142.735,950600000.0
2009-10-05 16:50:00,142.735,142.76,142.685,142.73,660900000.0
2009-10-05 16:55:00,142.73,142.85,142.72,142.85,983600000.0
2009-10-05 17:00:00,142.85,142.865,142.635,142.69,1243200000.0
2009-10-05 17:05:00,142.69,142.71,142.635,142.665,888200000.0
2009-10-05 17:10:00,142.665,142.745,142.605,142.74,759900000.0
2009-10-05 17:15:00,142.74,142.765,142.69,142.72,611000000.0
2009-10-05 17:20:00,142.72,142.805,142.72,142.785,775700000.0
2009-10-05 17:25:00,142.785,142.8,142.645,142.66,804800000.0
2009-10-05 17:30:00,142.655,142.715,142.56,142.6,882600000.0
2009-10-05 17:35:00,142.59,142.645,142.495,142.51,634100000.0
2009-10-05 17:40:00,142.505,142.635,142.49,142.63,719700000.0
2009-10-05 17:45:00,142.63,142.665,142.6,142.605,538100000.0
2009-10-05 17:50:00,142.61,142.695,142.605,142.62,734400000.0
2009-10-05 17:55:00,142.62,142.68,142.6,142.62,952000000.0
2009-10-05 18:00:00,142.615,142.69,142.59,142.65,773600000.0
2009-10-05 18:05:00,142.65,142.71,142.6,142.71,452500000.0
2009-10-05 18:10:00,142.705,142.82,142.675,142.8,437500000.0
2009-10-05 18:15:00,142.8,142.865,142.745,142.83,464700000.0
2009-10-05 18:20:00,142.84,142.9,142.83,142.88,427800000.0
2009-10-05 18:25:00,142.895,142.895,142.78,142.79,486300000.0
2009-10-05 18:30:00,142.79,142.865,142.78,142.805,622500000.0
2009-10-05 18:35:00,142.835,142.925,142.805,142.925,343800000.0
2009-10-05 18:40:00,142.935,143.095,142.92,143.065,823600000.0
2009-10-05 18:45:00,143.055,143.06,143.015,143.03,564300000.0
2009-10-05 18:50:00,143.025,143.04,142.945,142.945,289100000.0
2009-10-05 18:55:00,142.955,143.005,142.89,142.905,551800000.0
2009-10-05 19:00:00,142.895,142.985,142.84,142.98,664600000.0
2009-10-05 19:05:00,142.98,143.065,142.945,143.06,424100000.0
2009-10-05 19:10:00,143.06,143.08,142.98,143.01,447200000.0
2009-10-05 19:15:00,142.97,142.985,142.855,142.905,461600000.0
2009-10-05 19:20:00,142.895,142.945,142.865,142.91,346700000.0
2009-10-05 19:25:00,142.91,142.975,142.885,142.905,487200000.0
2009-10-05 19:30:00,142.9,142.92,142.69,142.71,1191800000.0
2009-10-05 19:35:00,142.71,142.75,142.655,142.67,808400000.0
2009-10-05 19:40:00,142.67,142.695,142.585,142.615,612600000.0
2009-10-05 19:45:00,142.615,142.64,142.565,142.585,582100000.0
2009-10-05 19:50:00,142.585,142.6,142.49,142.58,568900000.0
2009-10-05 19:55:00,142.58,142.66,142.57,142.63,451200000.0
2009-10-05 20:00:00,142.625,142.64,142.605,142.605,342900000.0
2009-10-05 20:05:00,142.605,142.615,142.56,142.56,367900000.0
2009-10-05 20:10:00,142.56,142.585,142.51,142.56,469800000.0
2009-10-05 20:15:00,142.57,142.605,142.555,142.57,190200000.0
2009-10-05 20:20:00,142.565,142.645,142.535,142.57,563700000.0
2009-10-05 20:25:00,142.575,142.615,142.535,142.615,502000000.0
2009-10-05 20:30:00,142.615,142.695,142.605,142.63,453000000.0
2009-10-05 20:35:00,142.63,142.665,142.6,142.65,323500000.0
2009-10-05 20:40:00,142.65,142.755,142.645,142.755,344400000.0
2009-10-05 20:45:00,142.76,142.78,142.73,142.76,401300000.0
2009-10-05 20:50:00,142.76,142.77,142.695,142.695,466000000.0
2009-10-05 20:55:00,142.7,142.8,142.645,142.645,833900000.0
2009-10-05 21:00:00,142.65,142.69,142.62,142.665,835000000.0
2009-10-05 21:05:00,142.66,142.69,142.66,142.69,389700000.0
2009-10-05 21:10:00,142.69,142.7,142.655,142.67,254700000.0
2009-10-05 21:15:00,142.67,142.67,142.62,142.63,282600000.0
2009-10-05 21:20:00,142.635,142.675,142.61,142.615,364000000.0
2009-10-05 21:25:00,142.615,142.625,142.56,142.595,398600000.0
2009-10-05 21:30:00,142.6,142.64,142.585,142.595,681200000.0
2009-10-05 21:35:00,142.595,142.71,142.58,142.695,718800000.0
2009-10-05 21:40:00,142.695,142.715,142.665,142.685,568500000.0
2009-10-05 21:45:00,142.685,142.7,142.63,142.635,461900000.0
2009-10-05 21:50:00,142.625,142.705,142.615,142.7,741100000.0
2009-10-05 21:55:00,142.685,142.745,142.685,142.74,663600000.0
2009-10-05 22:00:00,142.74,142.76,142.71,142.73,403600000.0
2009-10-05 22:05:00,142.73,142.73,142.68,142.68,215200000.0
2009-10-05 22:10:00,142.68,142.71,142.68,142.695,255800000.0
2009-10-05 22:15:00,142.695,142.71,142.675,142.695,272600000.0
2009-10-05 22:20:00,142.685,142.69,142.67,142.675,172300000.0
2009-10-05 22:25:00,142.675,142.7,142.66,142.685,317200000.0
2009-10-05 22:30:00,142.68,142.69,142.675,142.675,103500000.0
2009-10-05 22:35:00,142.68,142.685,142.655,142.675,233400000.0
2009-10-05 22:40:00,142.675,142.68,142.625,142.65,325400000.0
2009-10-05 22:45:00,142.65,142.685,142.64,142.66,200500000.0
2009-10-05 22:50:00,142.655,142.66,142.63,142.645,254400000.0
2009-10-05 22:55:00,142.645,142.66,142.615,142.66,168100000.0
2009-10-05 23:00:00,142.65,142.725,142.6,142.715,100500000.0
2009-10-05 23:05:00,142.715,142.805,142.71,142.76,87800000.0
2009-10-05 23:10:00,142.77,142.78,142.735,142.765,68100000.0
2009-10-05 23:15:00,142.765,142.795,142.765,142.795,60300000.0
2009-10-05 23:20:00,142.773,142.805,142.736,142.76,155000000.0
2009-10-05 23:25:00,142.755,142.78,142.74,142.74,54200000.0
2009-10-05 23:30:00,142.74,142.75,142.74,142.745,32300000.0
2009-10-05 23:35:00,142.745,142.765,142.716,142.755,95000000.0
2009-10-05 23:40:00,142.755,142.79,142.75,142.78,170300000.0
2009-10-05 23:45:00,142.78,142.785,142.71,142.725,87800000.0
2009-10-05 23:50:00,142.725,142.73,142.665,142.675,86200000.0
2009-10-05 23:55:00,142.68,142.68,142.655,142.68,51600000.0
2009-10-06 00:00:00,142.675,142.685,142.65,142.65,161800000.0
2009-10-06 00:05:00,142.65,142.665,142.59,142.6,112500000.0
2009-10-06 00:10:00,142.605,142.61,142.525,142.525,173000000.0
2009-10-06 00:15:00,142.535,142.645,142.535,142.645,286400000.0
2009-10-06 00:20:00,142.645,142.675,142.58,142.675,192700000.0
2009-10-06 00:25:00,142.675,142.7,142.62,142.63,828500000.0
2009-10-06 00:30:00,142.645,142.725,142.63,142.655,448000000.0
2009-10-06 00:35:00,142.655,142.655,142.585,142.585,168700000.0
2009-10-06 00:40:00,142.59,142.68,142.585,142.67,272500000.0
2009-10-06 00:45:00,142.67,142.69,142.655,142.66,871300000.0
2009-10-06 00:50:00,142.66,142.665,142.66,142.66,649200000.0
2009-10-06 00:55:00,142.66,142.69,142.585,142.585,475400000.0
2009-10-06 01:00:00,142.585,142.64,142.575,142.625,669300000.0
2009-10-06 01:05:00,142.625,142.67,142.625,142.67,120400000.0
2009-10-06 01:10:00,142.665,142.745,142.655,142.745,257800000.0
2009-10-06 01:15:00,142.755,142.76,142.735,142.76,157300000.0
2009-10-06 01:20:00,142.76,142.77,142.73,142.755,104900000.0
2009-10-06 01:25:00,142.755,142.79,142.75,142.75,95300000.0
2009-10-06 01:30:00,142.75,142.81,142.745,142.795,246900000.0
2009-10-06 01:35:00,142.79,142.835,142.755,142.8,312400000.0
2009-10-06 01:40:00,142.8,142.825,142.79,142.825,147600000.0
2009-10-06 01:45:00,142.83,142.995,142.81,142.99,476500000.0
2009-10-06 01:50:00,142.99,142.99,142.92,142.925,387600000.0
2009-10-06 01:55:00,142.92,142.95,142.91,142.935,103000000.0
2009-10-06 02:00:00,142.94,142.97,142.825,142.84,338000000.0
2009-10-06 02:05:00,142.85,142.925,142.835,142.91,365100000.0
2009-10-06 02:10:00,142.9,142.9,142.765,142.785,514600000.0
2009-10-06 02:15:00,142.79,142.825,142.78,142.815,311400000.0
2009-10-06 02:20:00,142.805,142.81,142.655,142.655,246800000.0
2009-10-06 02:25:00,142.645,142.725,142.625,142.67,404500000.0
2009-10-06 02:30:00,142.665,142.69,142.605,142.65,609500000.0
2009-10-06 02:35:00,142.65,142.77,142.645,142.735,275700000.0
2009-10-06 02:40:00,142.725,142.725,142.605,142.61,418700000.0
2009-10-06 02:45:00,142.62,142.63,142.575,142.61,324300000.0
2009-10-06 02:50:00,142.615,142.65,142.455,142.465,599000000.0
2009-10-06 02:55:00,142.47,142.57,142.465,142.545,569200000.0
2009-10-06 03:00:00,142.54,142.665,142.51,142.64,482900000.0
2009-10-06 03:05:00,142.635,142.64,142.39,142.415,414500000.0
2009-10-06 03:10:00,142.415,142.465,142.165,142.31,1000800000.0
2009-10-06 03:15:00,142.31,142.4,142.23,142.28,864000000.0
2009-10-06 03:20:00,142.28,142.385,142.185,142.24,673300000.0
2009-10-06 03:25:00,142.25,142.275,142.075,142.16,860200000.0
2009-10-06 03:30:00,142.155,142.24,142.08,142.165,637300000.0
2009-10-06 03:35:00,142.17,142.265,142.155,142.185,667600000.0
2009-10-06 03:40:00,142.19,142.225,142.145,142.22,720900000.0
2009-10-06 03:45:00,142.22,142.225,142.025,142.13,881100000.0
2009-10-06 03:50:00,142.125,142.16,141.955,142.0,855800000.0
2009-10-06 03:55:00,141.995,142.045,141.975,142.005,823200000.0
2009-10-06 04:00:00,142.005,142.105,141.975,142.085,654800000.0
2009-10-06 04:05:00,142.075,142.19,142.075,142.105,424200000.0
2009-10-06 04:10:00,142.115,142.145,142.045,142.105,480800000.0
2009-10-06 04:15:00,142.11,142.22,142.09,142.21,531600000.0
2009-10-06 04:20:00,142.205,142.24,142.155,142.16,400900000.0
2009-10-06 04:25:00,142.155,142.19,142.03,142.075,608900000.0
2009-10-06 04:30:00,142.075,142.115,142.05,142.105,469000000.0
2009-10-06 04:35:00,142.105,142.29,142.105,142.255,821700000.0
2009-10-06 04:40:00,142.26,142.285,142.225,142.23,468800000.0
2009-10-06 04:45:00,142.225,142.395,142.19,142.31,665300000.0
2009-10-06 04:50:00,142.31,142.36,142.25,142.305,666500000.0
2009-10-06 04:55:00,142.31,142.325,142.23,142.305,418700000.0
2009-10-06 05:00:00,142.295,142.305,142.225,142.235,468400000.0
2009-10-06 05:05:00,142.235,142.275,142.165,142.2,332400000.0
2009-10-06 05:10:00,142.2,142.275,142.195,142.275,320100000.0
2009-10-06 05:15:00,142.24,142.27,142.165,142.2,374500000.0
2009-10-06 05:20:00,142.2,142.285,142.2,142.275,318300000.0
2009-10-06 05:25:00,142.275,142.275,142.17,142.175,225100000.0
2009-10-06 05:30:00,142.175,142.39,142.175,142.365,713900000.0
2009-10-06 05:35:00,142.365,142.47,142.27,142.3,773700000.0
2009-10-06 05:40:00,142.3,142.405,142.265,142.275,556900000.0
2009-10-06 05:45:00,142.275,142.295,142.195,142.235,336100000.0
2009-10-06 05:50:00,142.24,142.31,142.225,142.26,378000000.0
2009-10-06 05:55:00,142.26,142.365,142.24,142.285,459000000.0
2009-10-06 06:00:00,142.29,142.31,142.255,142.26,342200000.0
2009-10-06 06:05:00,142.26,142.355,142.24,142.325,430200000.0
2009-10-06 06:10:00,142.32,142.37,142.275,142.305,455900000.0
2009-10-06 06:15:00,142.305,142.325,142.29,142.3,613100000.0
2009-10-06 06:20:00,142.3,142.33,142.265,142.3,315350000.0
2009-10-06 06:25:00,142.3,142.39,142.295,142.39,199550000.0
2009-10-06 06:30:00,142.39,142.4,142.335,142.355,299900000.0
2009-10-06 06:35:00,142.36,142.43,142.355,142.405,479800000.0
2009-10-06 06:40:00,142.395,142.415,142.365,142.4,272650000.0
2009-10-06 06:45:00,142.395,142.42,142.36,142.415,349150000.0
2009-10-06 06:50:00,142.42,142.455,142.395,142.415,370600000.0
2009-10-06 06:55:00,142.415,142.43,142.385,142.4,421500000.0
2009-10-06 07:00:00,142.4,142.41,142.37,142.385,274400000.0
2009-10-06 07:05:00,142.38,142.52,142.34,142.455,638890000.0
2009-10-06 07:10:00,142.455,142.49,142.37,142.415,379830000.0
2009-10-06 07:15:00,142.42,142.425,142.345,142.4,365840000.0
2009-10-06 07:20:00,142.4,142.405,142.21,142.21,423790000.0
2009-10-06 07:25:00,142.21,142.3,142.205,142.275,411630000.0
2009-10-06 07:30:00,142.255,142.31,142.21,142.24,450320000.0
2009-10-06 07:35:00,142.245,142.295,142.195,142.295,281750000.0
2009-10-06 07:40:00,142.295,142.31,142.155,142.205,348340000.0
2009-10-06 07:45:00,142.2,142.275,142.195,142.26,420630000.0
2009-10-06 07:50:00,142.26,142.38,142.26,142.375,391180000.0
2009-10-06 07:55:00,142.375,142.435,142.32,142.34,588480000.0
2009-10-06 08:00:00,142.345,142.35,142.105,142.185,1136440000.0
2009-10-06 08:05:00,142.185,142.245,142.085,142.145,801300000.0
2009-10-06 08:10:00,142.145,142.175,142.08,142.14,876000000.0
2009-10-06 08:15:00,142.135,142.245,142.095,142.215,705400000.0
2009-10-06 08:20:00,142.205,142.355,142.195,142.355,1086000000.0
2009-10-06 08:25:00,142.355,142.355,142.225,142.28,792000000.0
2009-10-06 08:30:00,142.28,142.285,142.175,142.185,1030900000.0
2009-10-06 08:35:00,142.195,142.38,142.18,142.345,838800000.0
2009-10-06 08:40:00,142.345,142.62,142.32,142.52,1750700002.0
2009-10-06 08:45:00,142.515,142.61,142.5,142.61,1346300000.0
2009-10-06 08:50:00,142.61,142.91,142.56,142.72,1522000000.0
2009-10-06 08:55:00,142.725,142.735,142.545,142.62,1294100000.0
2009-10-06 09:00:00,142.62,142.745,142.575,142.58,1212000000.0
2009-10-06 09:05:00,142.58,142.62,142.48,142.53,1135800000.0
2009-10-06 09:10:00,142.53,142.66,142.51,142.64,1096200000.0
2009-10-06 09:15:00,142.645,142.69,142.63,142.64,1048900000.0
2009-10-06 09:20:00,142.64,142.74,142.63,142.7,1101000000.0
2009-10-06 09:25:00,142.7,142.75,142.635,142.74,1016900000.0
2009-10-06 09:30:00,142.735,142.845,142.735,142.795,907200000.0
2009-10-06 09:35:00,142.785,143.015,142.73,142.915,1277200000.0
2009-10-06 09:40:00,142.915,143.075,142.905,142.955,1144100000.0
2009-10-06 09:45:00,142.955,143.05,142.895,142.985,1190800000.0
2009-10-06 09:50:00,142.99,143.125,142.985,143.12,1149880000.0
2009-10-06 09:55:00,143.12,143.17,143.1,143.11,1099500000.0
2009-10-06 10:00:00,143.115,143.245,143.005,143.04,1228900000.0
2009-10-06 10:05:00,143.04,143.045,142.88,142.94,925400000.0
2009-10-06 10:10:00,142.94,142.96,142.845,142.865,1123500000.0
2009-10-06 10:15:00,142.86,142.89,142.705,142.755,831300000.0
2009-10-06 10:20:00,142.75,142.79,142.625,142.675,1082400000.0
2009-10-06 10:25:00,142.675,142.695,142.515,142.57,1051600000.0
2009-10-06 10:30:00,142.57,142.575,142.045,142.18,1653000000.0
2009-10-06 10:35:00,142.18,142.18,142.01,142.14,1505300000.0
2009-10-06 10:40:00,142.13,142.215,142.1,142.175,1298000000.0
2009-10-06 10:45:00,142.165,142.255,142.105,142.15,935100000.0
2009-10-06 10:50:00,142.145,142.26,142.145,142.255,719000000.0
2009-10-06 10:55:00,142.255,142.285,142.035,142.095,1057900000.0
2009-10-06 11:00:00,142.09,142.09,141.92,141.94,906300000.0
2009-10-06 11:05:00,141.94,142.04,141.93,142.03,1030600000.0
2009-10-06 11:10:00,142.03,142.135,142.0,142.115,956800000.0
2009-10-06 11:15:00,142.1,142.12,142.035,142.08,957600000.0
2009-10-06 11:20:00,142.08,142.115,142.035,142.08,1112700000.0
2009-10-06 11:25:00,142.09,142.135,142.025,142.075,963600000.0
2009-10-06 11:30:00,142.07,142.155,142.06,142.12,878100000.0
2009-10-06 11:35:00,142.115,142.145,142.085,142.095,342200000.0
2009-10-06 11:40:00,142.095,142.24,142.09,142.2,716400000.0
2009-10-06 11:45:00,142.195,142.215,142.085,142.085,813100000.0
2009-10-06 11:50:00,142.085,142.165,142.06,142.06,754300000.0
2009-10-06 11:55:00,142.06,142.175,142.06,142.175,728900000.0
2009-10-06 12:00:00,142.18,142.225,142.11,142.13,865200000.0
2009-10-06 12:05:00,142.13,142.145,142.1,142.11,540400000.0
2009-10-06 12:10:00,142.115,142.12,142.06,142.09,383900000.0
2009-10-06 12:15:00,142.09,142.135,142.075,142.08,530600000.0
2009-10-06 12:20:00,142.08,142.09,142.035,142.045,671000000.0
2009-10-06 12:25:00,142.05,142.115,142.02,142.025,655000000.0
2009-10-06 12:30:00,142.025,142.035,141.975,141.99,487400000.0
2009-10-06 12:35:00,142.0,142.095,141.98,141.985,610300000.0
2009-10-06 12:40:00,141.985,142.005,141.81,141.82,946500000.0
2009-10-06 12:45:00,141.82,141.82,141.675,141.7,1002100000.0
2009-10-06 12:50:00,141.705,141.775,141.69,141.73,616900000.0
2009-10-06 12:55:00,141.725,141.835,141.72,141.755,555700000.0
2009-10-06 13:00:00,141.75,141.76,141.63,141.635,894400000.0
2009-10-06 13:05:00,141.64,141.71,141.53,141.545,879700000.0
2009-10-06 13:10:00,141.55,141.56,141.435,141.48,1024400000.0
2009-10-06 13:15:00,141.48,141.595,141.48,141.565,802600000.0
2009-10-06 13:20:00,141.565,141.605,141.53,141.575,619700000.0
2009-10-06 13:25:00,141.575,141.675,141.565,141.67,473500000.0
2009-10-06 13:30:00,141.665,141.675,141.455,141.5,747600000.0
2009-10-06 13:35:00,141.5,141.58,141.475,141.53,681200000.0
2009-10-06 13:40:00,141.53,141.585,141.515,141.515,451600000.0
2009-10-06 13:45:00,141.515,141.595,141.495,141.535,439000000.0
2009-10-06 13:50:00,141.535,141.56,141.47,141.555,369500000.0
2009-10-06 13:55:00,141.555,141.625,141.52,141.625,471100000.0
2009-10-06 14:00:00,141.625,141.64,141.555,141.61,338400000.0
2009-10-06 14:05:00,141.61,141.72,141.605,141.685,569300000.0
2009-10-06 14:10:00,141.69,141.725,141.63,141.67,498900000.0
2009-10-06 14:15:00,141.66,141.69,141.6,141.64,647500000.0
2009-10-06 14:20:00,141.645,141.725,141.59,141.715,780400000.0
2009-10-06 14:25:00,141.71,141.79,141.68,141.79,547800000.0
2009-10-06 14:30:00,141.8,141.915,141.785,141.87,766500000.0
2009-10-06 14:35:00,141.87,141.91,141.805,141.81,744500000.0
2009-10-06 14:40:00,141.81,141.81,141.635,141.64,679500000.0
2009-10-06 14:45:00,141.64,141.66,141.555,141.655,662600000.0
2009-10-06 14:50:00,141.655,141.725,141.65,141.665,597300000.0
2009-10-06 14:55:00,141.665,141.73,141.605,141.625,618900000.0
2009-10-06 15:00:00,141.625,141.66,141.44,141.485,1081000000.0
2009-10-06 15:05:00,141.475,141.565,141.435,141.525,967100000.0
2009-10-06 15:10:00,141.525,141.64,141.51,141.64,982800000.0
2009-10-06 15:15:00,141.66,141.71,141.525,141.6,1090300000.0
2009-10-06 15:20:00,141.6,141.6,141.515,141.525,743300000.0
2009-10-06 15:25:00,141.525,141.53,141.305,141.31,1012500000.0
2009-10-06 15:30:00,141.3,141.355,141.29,141.33,987800000.0
2009-10-06 15:35:00,141.32,141.34,141.005,141.045,1197700000.0
2009-10-06 15:40:00,141.05,141.115,140.955,141.01,1086400000.0
2009-10-06 15:45:00,141.01,141.105,141.005,141.07,981300000.0
2009-10-06 15:50:00,141.07,141.19,141.06,141.07,934600000.0
2009-10-06 15:55:00,141.075,141.22,141.055,141.215,794800000.0
2009-10-06 16:00:00,141.21,141.46,141.205,141.435,1054100000.0
2009-10-06 16:05:00,141.435,141.515,141.25,141.33,978100000.0
2009-10-06 16:10:00,141.325,141.335,141.18,141.225,793700000.0
2009-10-06 16:15:00,141.23,141.3,141.215,141.245,818300000.0
2009-10-06 16:20:00,141.245,141.255,141.14,141.185,720300000.0
2009-10-06 16:25:00,141.19,141.32,141.14,141.275,906000000.0
2009-10-06 16:30:00,141.265,141.385,141.2,141.32,837200000.0
2009-10-06 16:35:00,141.325,141.405,141.27,141.27,753200000.0
2009-10-06 16:40:00,141.27,141.355,141.19,141.3,1025300000.0
2009-10-06 16:45:00,141.315,141.385,141.245,141.31,879500000.0
2009-10-06 16:50:00,141.305,141.36,141.245,141.315,846800000.0
2009-10-06 16:55:00,141.315,141.42,141.295,141.385,736700000.0
2009-10-06 17:00:00,141.39,141.44,141.3,141.39,869200000.0
2009-10-06 17:05:00,141.4,141.54,141.4,141.535,950600000.0
2009-10-06 17:10:00,141.535,141.535,141.445,141.505,800600000.0
2009-10-06 17:15:00,141.51,141.54,141.45,141.505,800200000.0
2009-10-06 17:20:00,141.52,141.53,141.42,141.445,824200000.0
2009-10-06 17:25:00,141.445,141.45,141.305,141.325,527300000.0
2009-10-06 17:30:00,141.325,141.325,141.21,141.22,611300000.0
2009-10-06 17:35:00,141.22,141.305,141.18,141.295,651300000.0
2009-10-06 17:40:00,141.3,141.34,141.24,141.3,554400000.0
2009-10-06 17:45:00,141.295,141.325,141.215,141.225,591600000.0
2009-10-06 17:50:00,141.22,141.28,141.19,141.225,629400000.0
2009-10-06 17:55:00,141.225,141.295,141.155,141.165,656300000.0
2009-10-06 18:00:00,141.155,141.335,141.155,141.29,614500000.0
2009-10-06 18:05:00,141.28,141.28,141.165,141.185,622300000.0
2009-10-06 18:10:00,141.185,141.235,141.16,141.16,378400000.0
2009-10-06 18:15:00,141.165,141.345,141.15,141.32,688600000.0
2009-10-06 18:20:00,141.32,141.415,141.32,141.355,586000000.0
2009-10-06 18:25:00,141.35,141.4,141.315,141.33,474100000.0
2009-10-06 18:30:00,141.33,141.35,141.28,141.305,355500000.0
2009-10-06 18:35:00,141.3,141.4,141.3,141.38,568600000.0
2009-10-06 18:40:00,141.38,141.395,141.305,141.315,415500000.0
2009-10-06 18:45:00,141.315,141.34,141.285,141.315,356400000.0
2009-10-06 18:50:00,141.315,141.395,141.31,141.395,735900000.0
2009-10-06 18:55:00,141.395,141.4,141.34,141.35,718600000.0
2009-10-06 19:00:00,141.35,141.365,141.305,141.31,608600000.0
2009-10-06 19:05:00,141.315,141.35,141.28,141.31,560400000.0
2009-10-06 19:10:00,141.31,141.445,141.26,141.435,504400000.0
2009-10-06 19:15:00,141.425,141.46,141.34,141.38,548300000.0
2009-10-06 19:20:00,141.395,141.405,141.345,141.37,280800000.0
2009-10-06 19:25:00,141.36,141.39,141.285,141.285,922100000.0
2009-10-06 19:30:00,141.285,141.365,141.28,141.345,381100000.0
2009-10-06 19:35:00,141.35,141.37,141.3,141.31,354100000.0
2009-10-06 19:40:00,141.31,141.34,141.24,141.27,473800000.0
2009-10-06 19:45:00,141.265,141.3,141.245,141.275,612100000.0
2009-10-06 19:50:00,141.28,141.32,141.25,141.27,937200000.0
2009-10-06 19:55:00,141.27,141.33,141.25,141.255,511500000.0
2009-10-06 20:00:00,141.255,141.31,141.235,141.27,698700000.0
2009-10-06 20:05:00,141.27,141.345,141.26,141.325,487500000.0
2009-10-06 20:10:00,141.325,141.365,141.285,141.285,291100000.0
2009-10-06 20:15:00,141.28,141.335,141.25,141.3,354900000.0
2009-10-06 20:20:00,141.305,141.36,141.26,141.3,682500000.0
2009-10-06 20:25:00,141.305,141.31,141.235,141.265,735600000.0
2009-10-06 20:30:00,141.26,141.285,141.2,141.26,752700000.0
2009-10-06 20:35:00,141.255,141.265,141.21,141.265,647100000.0
2009-10-06 20:40:00,141.265,141.3,141.245,141.245,447400000.0
2009-10-06 20:45:00,141.245,141.375,141.23,141.29,430100000.0
2009-10-06 20:50:00,141.295,141.335,141.255,141.31,524400000.0
2009-10-06 20:55:00,141.31,141.345,141.25,141.285,613400000.0
2009-10-06 21:00:00,141.28,141.335,141.27,141.325,454000000.0
2009-10-06 21:05:00,141.325,141.405,141.315,141.36,564000000.0
2009-10-06 21:10:00,141.375,141.42,141.33,141.335,385800000.0
2009-10-06 21:15:00,141.34,141.42,141.34,141.385,495500000.0
2009-10-06 21:20:00,141.385,141.385,141.315,141.32,393700000.0
2009-10-06 21:25:00,141.345,141.4,141.315,141.355,362200000.0
2009-10-06 21:30:00,141.35,141.385,141.295,141.37,397800000.0
2009-10-06 21:35:00,141.37,141.38,141.235,141.265,1121500000.0
2009-10-06 21:40:00,141.265,141.28,141.225,141.235,615700000.0
2009-10-06 21:45:00,141.245,141.315,141.24,141.29,447200000.0
2009-10-06 21:50:00,141.29,141.29,141.23,141.24,467800000.0
2009-10-06 21:55:00,141.24,141.295,141.21,141.285,444200000.0
2009-10-06 22:00:00,141.29,141.315,141.24,141.28,462500000.0
2009-10-06 22:05:00,141.28,141.29,141.21,141.24,342000000.0
2009-10-06 22:10:00,141.25,141.275,141.23,141.275,214100000.0
2009-10-06 22:15:00,141.27,141.285,141.205,141.236,240100000.0
2009-10-06 22:20:00,141.26,141.34,141.24,141.33,376200000.0
2009-10-06 22:25:00,141.33,141.33,141.28,141.3,96600000.0
2009-10-06 22:30:00,141.3,141.3,141.255,141.265,214100000.0
2009-10-06 22:35:00,141.265,141.32,141.26,141.27,262500000.0
2009-10-06 22:40:00,141.27,141.28,141.27,141.275,155400000.0
2009-10-06 22:45:00,141.275,141.37,141.275,141.365,374200000.0
2009-10-06 22:50:00,141.355,141.37,141.34,141.36,153200000.0
2009-10-06 22:55:00,141.365,141.43,141.365,141.395,282700000.0
2009-10-06 23:00:00,141.38,141.4,141.33,141.385,89100000.0
2009-10-06 23:05:00,141.385,141.385,141.24,141.265,168100000.0
2009-10-06 23:10:00,141.265,141.295,141.245,141.285,53000000.0
2009-10-06 23:15:00,141.295,141.31,141.275,141.305,80100000.0
2009-10-06 23:20:00,141.305,141.335,141.28,141.32,146400000.0
2009-10-06 23:25:00,141.32,141.33,141.255,141.255,111000000.0
2009-10-06 23:30:00,141.255,141.295,141.255,141.27,133300000.0
2009-10-06 23:35:00,141.27,141.27,141.235,141.235,97200000.0
2009-10-06 23:40:00,141.235,141.255,141.215,141.255,55500000.0
2009-10-06 23:45:00,141.255,141.26,141.255,141.255,26600000.0
2009-10-06 23:50:00,141.255,141.255,141.255,141.255,52000000.0
2009-10-06 23:55:00,141.255,141.27,141.205,141.205,52700000.0
2009-10-07 00:00:00,141.255,141.28,141.255,141.26,109400000.0
2009-10-07 00:05:00,141.275,141.325,141.275,141.325,40700000.0
2009-10-07 00:10:00,141.32,141.345,141.315,141.345,43700000.0
2009-10-07 00:15:00,141.355,141.365,141.33,141.33,93370000.0
2009-10-07 00:20:00,141.33,141.33,141.175,141.2,187000000.0
2009-10-07 00:25:00,141.215,141.245,141.195,141.24,183600000.0
2009-10-07 00:30:00,141.24,141.24,141.16,141.165,135700000.0
2009-10-07 00:35:00,141.165,141.205,141.13,141.205,137200000.0
2009-10-07 00:40:00,141.195,141.24,141.19,141.24,133700000.0
2009-10-07 00:45:00,141.137,141.255,141.119,141.255,236300000.0
2009-10-07 00:50:00,141.255,141.27,141.25,141.27,21800000.0
2009-10-07 00:55:00,141.26,141.26,141.225,141.225,45000000.0
2009-10-07 01:00:00,141.235,141.235,141.18,141.19,103200000.0
2009-10-07 01:05:00,141.195,141.235,141.185,141.23,112200000.0
2009-10-07 01:10:00,141.235,141.255,141.225,141.255,107800000.0
2009-10-07 01:15:00,141.26,141.29,141.23,141.26,197500000.0
2009-10-07 01:20:00,141.255,141.315,141.235,141.285,255400000.0
2009-10-07 01:25:00,141.285,141.34,141.285,141.295,182200000.0
2009-10-07 01:30:00,141.295,141.305,141.26,141.275,164200000.0
2009-10-07 01:35:00,141.275,141.355,141.265,141.345,151700000.0
2009-10-07 01:40:00,141.345,141.365,141.33,141.33,82800000.0
2009-10-07 01:45:00,141.33,141.37,141.33,141.365,136900000.0
2009-10-07 01:50:00,141.365,141.46,141.35,141.405,483100000.0
2009-10-07 01:55:00,141.41,141.46,141.365,141.435,352200000.0
2009-10-07 02:00:00,141.435,141.475,141.38,141.42,457900000.0
2009-10-07 02:05:00,141.42,141.505,141.39,141.39,489910000.0
2009-10-07 02:10:00,141.39,141.435,141.36,141.41,338900000.0
2009-10-07 02:15:00,141.405,141.405,141.34,141.365,239200000.0
2009-10-07 02:20:00,141.36,141.365,141.23,141.365,447300000.0
2009-10-07 02:25:00,141.365,141.385,141.32,141.365,396000000.0
2009-10-07 02:30:00,141.365,141.395,141.335,141.35,343700000.0
2009-10-07 02:35:00,141.35,141.565,141.32,141.46,621700000.0
2009-10-07 02:40:00,141.46,141.53,141.41,141.465,638500000.0
2009-10-07 02:45:00,141.465,141.485,141.4,141.48,439300000.0
2009-10-07 02:50:00,141.475,141.515,141.41,141.445,746100000.0
2009-10-07 02:55:00,141.455,141.49,141.375,141.465,672700000.0
2009-10-07 03:00:00,141.47,141.505,141.37,141.39,655900000.0
2009-10-07 03:05:00,141.39,141.465,141.35,141.39,545000000.0
2009-10-07 03:10:00,141.395,141.505,141.395,141.45,443900000.0
2009-10-07 03:15:00,141.45,141.52,141.4,141.44,296800000.0
2009-10-07 03:20:00,141.45,141.45,141.35,141.4,498100000.0
2009-10-07 03:25:00,141.39,141.42,141.305,141.355,327800000.0
2009-10-07 03:30:00,141.355,141.355,141.265,141.305,687900000.0
2009-10-07 03:35:00,141.305,141.355,141.275,141.32,395400000.0
2009-10-07 03:40:00,141.315,141.335,141.26,141.26,277200000.0
2009-10-07 03:45:00,141.265,141.325,141.215,141.3,352900000.0
2009-10-07 03:50:00,141.31,141.405,141.29,141.305,601100000.0
2009-10-07 03:55:00,141.31,141.415,141.29,141.4,263100000.0
2009-10-07 04:00:00,141.405,141.405,141.28,141.305,330100000.0
2009-10-07 04:05:00,141.305,141.315,141.26,141.28,343500000.0
2009-10-07 04:10:00,141.28,141.325,141.255,141.3,367400000.0
2009-10-07 04:15:00,141.31,141.34,141.3,141.305,227700000.0
2009-10-07 04:20:00,141.305,141.355,141.29,141.335,269400000.0
2009-10-07 04:25:00,141.335,141.41,141.31,141.375,420400000.0
2009-10-07 04:30:00,141.365,141.39,141.275,141.29,327500000.0
2009-10-07 04:35:00,141.28,141.375,141.245,141.37,259300000.0
2009-10-07 04:40:00,141.38,141.395,141.285,141.315,296700000.0
2009-10-07 04:45:00,141.31,141.315,141.27,141.27,184000000.0
2009-10-07 04:50:00,141.275,141.29,141.255,141.275,336700000.0
2009-10-07 04:55:00,141.27,141.315,141.225,141.225,319200000.0
2009-10-07 05:00:00,141.22,141.315,141.22,141.295,400800000.0
2009-10-07 05:05:00,141.305,141.325,141.27,141.3,275900000.0
2009-10-07 05:10:00,141.3,141.385,141.275,141.345,377000000.0
2009-10-07 05:15:00,141.345,141.355,141.26,141.35,302400000.0
2009-10-07 05:20:00,141.345,141.37,141.34,141.34,139900000.0
2009-10-07 05:25:00,141.35,141.37,141.32,141.37,228300000.0
2009-10-07 05:30:00,141.37,141.37,141.305,141.315,220600000.0
2009-10-07 05:35:00,141.31,141.385,141.28,141.33,386000000.0
2009-10-07 05:40:00,141.34,141.35,141.305,141.335,295300000.0
2009-10-07 05:45:00,141.335,141.365,141.24,141.245,462600000.0
2009-10-07 05:50:00,141.245,141.255,141.075,141.105,722900000.0
2009-10-07 05:55:00,141.085,141.2,141.075,141.2,550500000.0
2009-10-07 06:00:00,141.215,141.225,141.12,141.12,369500000.0
2009-10-07 06:05:00,141.12,141.19,141.12,141.17,341400000.0
2009-10-07 06:10:00,141.185,141.275,141.18,141.235,313400000.0
2009-10-07 06:15:00,141.235,141.25,141.155,141.175,303500000.0
2009-10-07 06:20:00,141.18,141.26,141.145,141.2,337900000.0
2009-10-07 06:25:00,141.2,141.26,141.11,141.11,326870000.0
2009-10-07 06:30:00,141.115,141.2,141.08,141.185,353500000.0
2009-10-07 06:35:00,141.185,141.255,141.165,141.205,232400000.0
2009-10-07 06:40:00,141.195,141.225,141.155,141.22,252900000.0
2009-10-07 06:45:00,141.21,141.235,141.16,141.16,151000000.0
2009-10-07 06:50:00,141.16,141.19,141.12,141.15,345200000.0
2009-10-07 06:55:00,141.15,141.185,141.12,141.15,376800000.0
2009-10-07 07:00:00,141.165,141.185,141.065,141.095,410300000.0
2009-10-07 07:05:00,141.1,141.115,140.98,140.98,473000000.0
2009-10-07 07:10:00,140.97,141.065,140.97,141.045,278800000.0
2009-10-07 07:15:00,141.045,141.065,140.92,140.92,494600000.0
2009-10-07 07:20:00,140.915,140.995,140.905,140.965,528000000.0
2009-10-07 07:25:00,140.965,140.965,140.885,140.91,485500000.0
2009-10-07 07:30:00,140.91,140.99,140.895,140.99,434000000.0
2009-10-07 07:35:00,140.99,141.035,140.945,141.015,638400000.0
2009-10-07 07:40:00,141.015,141.025,140.895,140.925,527100000.0
2009-10-07 07:45:00,140.925,140.95,140.815,140.86,544800000.0
2009-10-07 07:50:00,140.86,140.895,140.83,140.845,505100000.0
2009-10-07 07:55:00,140.845,140.875,140.685,140.7,609900000.0
2009-10-07 08:00:00,140.7,140.72,140.565,140.625,955500000.0
2009-10-07 08:05:00,140.635,140.76,140.625,140.705,768400000.0
2009-10-07 08:10:00,140.705,140.705,140.44,140.62,1158000000.0
2009-10-07 08:15:00,140.63,140.75,140.63,140.695,977600000.0
2009-10-07 08:20:00,140.7,140.725,140.635,140.665,575080000.0
2009-10-07 08:25:00,140.67,140.695,140.625,140.66,558670000.0
2009-10-07 08:30:00,140.66,140.66,140.505,140.55,776220000.0
2009-10-07 08:35:00,140.55,140.65,140.54,140.635,673980000.0
2009-10-07 08:40:00,140.635,140.66,140.51,140.52,657520000.0
2009-10-07 08:45:00,140.515,140.52,140.29,140.375,1452700000.0
2009-10-07 08:50:00,140.375,140.375,140.165,140.365,1303100000.0
2009-10-07 08:55:00,140.365,140.46,140.285,140.43,858600000.0
2009-10-07 09:00:00,140.425,140.435,140.245,140.27,1053570000.0
2009-10-07 09:05:00,140.27,140.47,140.235,140.345,762370000.0
2009-10-07 09:10:00,140.35,140.545,140.33,140.53,1043300000.0
2009-10-07 09:15:00,140.525,140.57,140.44,140.545,880800000.0
2009-10-07 09:20:00,140.545,140.75,140.545,140.67,1070400000.0
2009-10-07 09:25:00,140.675,140.76,140.675,140.72,869400000.0
2009-10-07 09:30:00,140.73,140.8,140.695,140.72,1028400000.0
2009-10-07 09:35:00,140.72,140.72,140.615,140.645,888200000.0
2009-10-07 09:40:00,140.645,140.655,140.445,140.47,1083500000.0
2009-10-07 09:45:00,140.475,140.53,140.35,140.465,1072600000.0
2009-10-07 09:50:00,140.455,140.505,140.34,140.34,777900000.0
2009-10-07 09:55:00,140.345,140.35,140.2,140.245,1195600000.0
2009-10-07 10:00:00,140.245,140.475,140.175,140.365,1036200000.0
2009-10-07 10:05:00,140.38,140.465,140.355,140.38,771200000.0
2009-10-07 10:10:00,140.385,140.47,140.3,140.38,889400000.0
2009-10-07 10:15:00,140.38,140.385,140.34,140.345,519700000.0
2009-10-07 10:20:00,140.345,140.355,140.21,140.265,835600000.0
2009-10-07 10:25:00,140.265,140.265,140.085,140.105,631800000.0
2009-10-07 10:30:00,140.105,140.33,140.105,140.215,923100000.0
2009-10-07 10:35:00,140.21,140.34,140.15,140.25,784000000.0
2009-10-07 10:40:00,140.25,140.325,140.215,140.305,696700000.0
2009-10-07 10:45:00,140.305,140.415,140.295,140.395,882600000.0
2009-10-07 10:50:00,140.39,140.405,140.29,140.345,525000000.0
2009-10-07 10:55:00,140.33,140.345,140.285,140.29,550000000.0
2009-10-07 11:00:00,140.29,140.32,140.18,140.295,1029900000.0
2009-10-07 11:05:00,140.295,140.335,140.205,140.235,731300000.0
2009-10-07 11:10:00,140.23,140.28,140.175,140.27,780800000.0
2009-10-07 11:15:00,140.27,140.35,140.26,140.33,633600000.0
2009-10-07 11:20:00,140.34,140.36,140.21,140.21,544400000.0
2009-10-07 11:25:00,140.205,140.24,140.135,140.135,550700000.0
2009-10-07 11:30:00,140.135,140.35,140.125,140.3,792400000.0
2009-10-07 11:35:00,140.3,140.395,140.27,140.375,682200000.0
2009-10-07 11:40:00,140.375,140.39,140.3,140.3,520800000.0
2009-10-07 11:45:00,140.3,140.315,140.22,140.225,375900000.0
2009-10-07 11:50:00,140.225,140.315,140.225,140.26,488700000.0
2009-10-07 11:55:00,140.27,140.28,140.215,140.22,588300000.0
2009-10-07 12:00:00,140.215,140.24,140.04,140.04,481600000.0
2009-10-07 12:05:00,140.045,140.055,139.97,140.03,554200000.0
2009-10-07 12:10:00,140.03,140.11,139.915,139.96,600700000.0
2009-10-07 12:15:00,139.96,140.075,139.915,140.065,588400000.0
2009-10-07 12:20:00,140.06,140.065,139.845,139.87,640700000.0
2009-10-07 12:25:00,139.87,139.89,139.73,139.765,866000000.0
2009-10-07 12:30:00,139.765,139.845,139.765,139.825,599500000.0
2009-10-07 12:35:00,139.82,139.835,139.765,139.77,545000000.0
2009-10-07 12:40:00,139.78,139.845,139.705,139.79,661700000.0
2009-10-07 12:45:00,139.795,140.04,139.785,140.02,1092400000.0
2009-10-07 12:50:00,140.02,140.555,139.995,140.425,1500800000.0
2009-10-07 12:55:00,140.42,140.79,140.335,140.495,1446900000.0
2009-10-07 13:00:00,140.5,141.095,140.46,141.09,1506100000.0
2009-10-07 13:05:00,141.095,141.32,140.835,140.9,1284700000.0
2009-10-07 13:10:00,140.9,141.075,140.9,140.945,790600000.0
2009-10-07 13:15:00,140.945,141.1,140.91,141.075,846000000.0
2009-10-07 13:20:00,141.07,141.365,141.035,141.365,1120900000.0
2009-10-07 13:25:00,141.37,141.38,140.955,141.055,868800000.0
2009-10-07 13:30:00,141.06,141.07,140.94,140.965,993500000.0
2009-10-07 13:35:00,140.965,141.075,140.96,141.07,681600000.0
2009-10-07 13:40:00,141.07,141.145,141.015,141.145,1051400000.0
2009-10-07 13:45:00,141.145,141.16,141.06,141.065,685600000.0
2009-10-07 13:50:00,141.065,141.095,140.955,140.985,1165400000.0
2009-10-07 13:55:00,140.98,141.005,140.895,140.93,1054100000.0
2009-10-07 14:00:00,140.93,141.31,140.9,141.17,1463400000.0
2009-10-07 14:05:00,141.175,141.375,141.1,141.35,1179400000.0
2009-10-07 14:10:00,141.35,141.375,141.25,141.295,1034300000.0
2009-10-07 14:15:00,141.295,141.545,141.225,141.51,1000900000.0
2009-10-07 14:20:00,141.51,141.51,141.335,141.35,957600000.0
2009-10-07 14:25:00,141.355,141.38,141.295,141.365,652000000.0
2009-10-07 14:30:00,141.37,141.405,141.2,141.285,787500000.0
2009-10-07 14:35:00,141.285,141.405,141.21,141.405,1023300000.0
2009-10-07 14:40:00,141.405,141.63,141.355,141.585,1192000000.0
2009-10-07 14:45:00,141.585,141.645,141.51,141.555,969600000.0
2009-10-07 14:50:00,141.56,141.71,141.545,141.665,1178200000.0
2009-10-07 14:55:00,141.67,141.745,141.55,141.66,797600000.0
2009-10-07 15:00:00,141.665,142.02,141.665,141.99,1233100000.0
2009-10-07 15:05:00,141.99,142.005,141.885,141.91,768500000.0
2009-10-07 15:10:00,141.915,141.995,141.77,141.77,850700000.0
2009-10-07 15:15:00,141.77,141.83,141.705,141.8,835100000.0
2009-10-07 15:20:00,141.8,141.83,141.685,141.74,587900000.0
2009-10-07 15:25:00,141.74,141.825,141.7,141.73,695900000.0
2009-10-07 15:30:00,141.73,141.815,141.725,141.755,700000000.0
2009-10-07 15:35:00,141.77,141.83,141.7,141.735,921800000.0
2009-10-07 15:40:00,141.745,141.78,141.57,141.59,885900000.0
2009-10-07 15:45:00,141.595,141.64,141.505,141.51,896900000.0
2009-10-07 15:50:00,141.51,141.605,141.465,141.53,824700000.0
2009-10-07 15:55:00,141.53,141.625,141.395,141.395,880800000.0
2009-10-07 16:00:00,141.39,141.455,141.225,141.245,1122100000.0
2009-10-07 16:05:00,141.24,141.255,141.0,141.085,936800000.0
2009-10-07 16:10:00,141.095,141.165,141.03,141.13,940000000.0
2009-10-07 16:15:00,141.135,141.195,141.115,141.16,845500000.0
2009-10-07 16:20:00,141.16,141.255,141.145,141.24,632200000.0
2009-10-07 16:25:00,141.24,141.28,141.175,141.28,507600000.0
2009-10-07 16:30:00,141.285,141.285,141.19,141.26,824800000.0
2009-10-07 16:35:00,141.26,141.49,141.24,141.44,802100000.0
2009-10-07 16:40:00,141.44,141.58,141.42,141.565,839800000.0
2009-10-07 16:45:00,141.56,141.705,141.54,141.635,737200000.0
2009-10-07 16:50:00,141.635,141.64,141.54,141.62,635300000.0
2009-10-07 16:55:00,141.63,141.7,141.55,141.67,887900000.0
2009-10-07 17:00:00,141.675,141.725,141.59,141.605,967900000.0
2009-10-07 17:05:00,141.61,141.65,141.515,141.53,788900000.0
2009-10-07 17:10:00,141.53,141.55,141.455,141.52,689300000.0
2009-10-07 17:15:00,141.52,141.525,141.36,141.36,663500000.0
2009-10-07 17:20:00,141.365,141.365,141.145,141.175,728400000.0
2009-10-07 17:25:00,141.17,141.245,141.14,141.235,725900000.0
2009-10-07 17:30:00,141.23,141.275,141.16,141.23,676900000.0
2009-10-07 17:35:00,141.23,141.275,141.21,141.25,610500000.0
2009-10-07 17:40:00,141.255,141.26,141.19,141.22,605800000.0
2009-10-07 17:45:00,141.22,141.23,141.08,141.08,558500000.0
2009-10-07 17:50:00,141.11,141.17,141.095,141.145,437600000.0
2009-10-07 17:55:00,141.14,141.16,141.06,141.1,587900000.0
2009-10-07 18:00:00,141.095,141.205,141.075,141.18,436400000.0
2009-10-07 18:05:00,141.18,141.265,141.155,141.225,532800000.0
2009-10-07 18:10:00,141.225,141.295,141.19,141.26,512000000.0
2009-10-07 18:15:00,141.26,141.365,141.26,141.335,516100000.0
2009-10-07 18:20:00,141.33,141.38,141.315,141.365,375500000.0
2009-10-07 18:25:00,141.37,141.385,141.28,141.31,293200000.0
2009-10-07 18:30:00,141.315,141.315,141.24,141.305,323200000.0
2009-10-07 18:35:00,141.305,141.33,141.205,141.225,298500000.0
2009-10-07 18:40:00,141.225,141.325,141.225,141.325,315700000.0
2009-10-07 18:45:00,141.325,141.335,141.29,141.32,324300000.0
2009-10-07 18:50:00,141.31,141.31,141.24,141.255,249400000.0
2009-10-07 18:55:00,141.245,141.29,141.185,141.225,298500000.0
2009-10-07 19:00:00,141.23,141.35,141.18,141.35,487700000.0
2009-10-07 19:05:00,141.35,141.35,141.175,141.175,404000000.0
2009-10-07 19:10:00,141.175,141.175,141.035,141.045,468800000.0
2009-10-07 19:15:00,141.055,141.12,141.05,141.055,381000000.0
2009-10-07 19:20:00,141.06,141.105,141.045,141.075,299300000.0
2009-10-07 19:25:00,141.075,141.095,141.03,141.045,330100000.0
2009-10-07 19:30:00,141.025,141.115,140.905,141.115,810900000.0
2009-10-07 19:35:00,141.115,141.27,141.105,141.175,859000000.0
2009-10-07 19:40:00,141.175,141.295,141.175,141.245,1061100000.0
2009-10-07 19:45:00,141.245,141.315,141.18,141.25,774300000.0
2009-10-07 19:50:00,141.255,141.315,141.245,141.295,860000000.0
2009-10-07 19:55:00,141.305,141.315,141.24,141.305,539800000.0
2009-10-07 20:00:00,141.31,141.36,141.24,141.355,895900000.0
2009-10-07 20:05:00,141.36,141.37,141.31,141.35,711300000.0
2009-10-07 20:10:00,141.355,141.385,141.3,141.31,841100000.0
2009-10-07 20:15:00,141.305,141.33,141.23,141.25,666500000.0
2009-10-07 20:20:00,141.26,141.275,141.18,141.21,597900000.0
2009-10-07 20:25:00,141.215,141.255,141.17,141.19,419300000.0
2009-10-07 20:30:00,141.185,141.195,141.145,141.175,424300000.0
2009-10-07 20:35:00,141.175,141.205,141.16,141.195,307500000.0
2009-10-07 20:40:00,141.19,141.21,141.165,141.175,482700000.0
2009-10-07 20:45:00,141.18,141.265,141.17,141.205,658500000.0
2009-10-07 20:50:00,141.205,141.235,141.17,141.205,404800000.0
2009-10-07 20:55:00,141.2,141.245,141.185,141.24,519900000.0
2009-10-07 21:00:00,141.24,141.245,141.21,141.22,334100000.0
2009-10-07 21:05:00,141.225,141.23,141.145,141.215,288800000.0
2009-10-07 21:10:00,141.215,141.265,141.205,141.23,407100000.0
2009-10-07 21:15:00,141.23,141.275,141.21,141.22,359000000.0
2009-10-07 21:20:00,141.22,141.255,141.185,141.19,402700000.0
2009-10-07 21:25:00,141.19,141.235,141.185,141.21,305600000.0
2009-10-07 21:30:00,141.21,141.275,141.21,141.255,377200000.0
2009-10-07 21:35:00,141.25,141.31,141.245,141.27,622600000.0
2009-10-07 21:40:00,141.275,141.285,141.25,141.255,504500000.0
2009-10-07 21:45:00,141.25,141.285,141.24,141.255,434800000.0
2009-10-07 21:50:00,141.25,141.315,141.25,141.28,490800000.0
2009-10-07 21:55:00,141.28,141.34,141.27,141.33,287100000.0
2009-10-07 22:00:00,141.325,141.395,141.305,141.375,496800000.0
2009-10-07 22:05:00,141.375,141.42,141.335,141.335,347700000.0
2009-10-07 22:10:00,141.335,141.34,141.28,141.305,401600000.0
2009-10-07 22:15:00,141.305,141.335,141.295,141.325,212600000.0
2009-10-07 22:20:00,141.32,141.335,141.31,141.325,97000000.0
2009-10-07 22:25:00,141.32,141.34,141.305,141.32,96400000.0
2009-10-07 22:30:00,141.32,141.375,141.32,141.355,132900000.0
2009-10-07 22:35:00,141.355,141.425,141.355,141.4,137300000.0
2009-10-07 22:40:00,141.4,141.43,141.365,141.405,237200000.0
2009-10-07 22:45:00,141.405,141.44,141.395,141.42,118100000.0
2009-10-07 22:50:00,141.415,141.44,141.395,141.395,155100000.0
2009-10-07 22:55:00,141.395,141.56,141.395,141.45,425000000.0
2009-10-07 23:00:00,141.435,141.44,141.37,141.39,109400000.0
2009-10-07 23:05:00,141.43,141.435,141.285,141.36,101900000.0
2009-10-07 23:10:00,141.36,141.36,141.335,141.355,37000000.0
2009-10-07 23:15:00,141.36,141.38,141.345,141.355,31900000.0
2009-10-07 23:20:00,141.35,141.36,141.302,141.34,408500000.0
2009-10-07 23:25:00,141.36,141.42,141.308,141.325,218800000.0
2009-10-07 23:30:00,141.39,141.405,141.346,141.361,162600000.0
2009-10-07 23:35:00,141.39,141.42,141.385,141.4,35800000.0
2009-10-07 23:40:00,141.366,141.41,141.347,141.385,202300000.0
2009-10-07 23:45:00,141.375,141.405,141.35,141.405,56700000.0
2009-10-07 23:50:00,141.415,141.43,141.37,141.37,107100000.0
2009-10-07 23:55:00,141.375,141.425,141.345,141.355,169000000.0
2009-10-08 00:00:00,141.36,141.36,141.295,141.335,141800000.0
2009-10-08 00:05:00,141.335,141.365,141.335,141.34,108100000.0
2009-10-08 00:10:00,141.335,141.355,141.325,141.345,79900000.0
2009-10-08 00:15:00,141.345,141.37,141.34,141.365,90500000.0
2009-10-08 00:20:00,141.365,141.37,141.345,141.355,70500000.0
2009-10-08 00:25:00,141.355,141.365,141.345,141.345,130400000.0
2009-10-08 00:30:00,141.35,141.35,141.275,141.325,297400000.0
2009-10-08 00:35:00,141.325,141.41,141.32,141.41,93200000.0
2009-10-08 00:40:00,141.42,141.53,141.4,141.49,145000000.0
2009-10-08 00:45:00,141.485,141.55,141.485,141.505,64000000.0
2009-10-08 00:50:00,141.495,141.505,141.405,141.495,234600000.0
2009-10-08 00:55:00,141.47,141.48,141.445,141.45,150300000.0
2009-10-08 01:00:00,141.45,141.505,141.4,141.49,218100000.0
2009-10-08 01:05:00,141.49,141.515,141.415,141.475,281200000.0
2009-10-08 01:10:00,141.49,141.515,141.475,141.48,91500000.0
2009-10-08 01:15:00,141.475,141.53,141.465,141.52,202000000.0
2009-10-08 01:20:00,141.515,141.54,141.47,141.5,319100000.0
2009-10-08 01:25:00,141.5,141.51,141.39,141.4,312200000.0
2009-10-08 01:30:00,141.4,141.45,141.31,141.335,638900000.0
2009-10-08 01:35:00,141.335,141.395,141.305,141.395,330600000.0
2009-10-08 01:40:00,141.395,141.395,141.34,141.375,254000000.0
2009-10-08 01:45:00,141.375,141.45,141.35,141.36,230800000.0
2009-10-08 01:50:00,141.355,141.37,141.28,141.315,312900000.0
2009-10-08 01:55:00,141.315,141.365,141.31,141.32,189400000.0
2009-10-08 02:00:00,141.33,141.345,141.28,141.315,156400000.0
2009-10-08 02:05:00,141.315,141.42,141.315,141.37,446200000.0
2009-10-08 02:10:00,141.365,141.405,141.34,141.355,442200000.0
2009-10-08 02:15:00,141.36,141.39,141.29,141.35,258400000.0
2009-10-08 02:20:00,141.345,141.35,141.215,141.235,571700000.0
2009-10-08 02:25:00,141.235,141.29,141.185,141.26,419700000.0
2009-10-08 02:30:00,141.26,141.33,140.975,141.095,980100000.0
2009-10-08 02:35:00,141.1,141.16,141.06,141.105,711700000.0
2009-10-08 02:40:00,141.115,141.235,141.01,141.23,807500000.0
2009-10-08 02:45:00,141.22,141.335,141.19,141.31,875200000.0
2009-10-08 02:50:00,141.32,141.46,141.28,141.46,610200000.0
2009-10-08 02:55:00,141.475,141.52,141.355,141.36,598800000.0
2009-10-08 03:00:00,141.365,141.485,141.365,141.455,494900000.0
2009-10-08 03:05:00,141.455,141.47,141.415,141.45,438200000.0
2009-10-08 03:10:00,141.45,141.47,141.415,141.44,328700000.0
2009-10-08 03:15:00,141.43,141.435,141.255,141.28,427600000.0
2009-10-08 03:20:00,141.28,141.35,141.25,141.33,528500000.0
2009-10-08 03:25:00,141.33,141.555,141.315,141.495,632500000.0
2009-10-08 03:30:00,141.5,141.505,141.38,141.445,516500000.0
2009-10-08 03:35:00,141.455,141.475,141.365,141.395,397900000.0
2009-10-08 03:40:00,141.395,141.45,141.375,141.425,288700000.0
2009-10-08 03:45:00,141.42,141.43,141.38,141.425,130400000.0
2009-10-08 03:50:00,141.42,141.445,141.35,141.42,382000000.0
2009-10-08 03:55:00,141.42,141.485,141.42,141.455,290500000.0
2009-10-08 04:00:00,141.455,141.485,141.43,141.47,236400000.0
2009-10-08 04:05:00,141.465,141.5,141.36,141.49,421800000.0
2009-10-08 04:10:00,141.49,141.525,141.465,141.515,384800000.0
2009-10-08 04:15:00,141.51,141.555,141.47,141.53,391300000.0
2009-10-08 04:20:00,141.53,141.545,141.445,141.475,392500000.0
2009-10-08 04:25:00,141.47,141.47,141.285,141.33,588100000.0
2009-10-08 04:30:00,141.325,141.345,141.26,141.295,374900000.0
2009-10-08 04:35:00,141.305,141.33,141.235,141.285,506100000.0
2009-10-08 04:40:00,141.285,141.35,141.235,141.345,447000000.0
2009-10-08 04:45:00,141.345,141.345,141.215,141.26,737600000.0
2009-10-08 04:50:00,141.27,141.305,141.18,141.255,758400000.0
2009-10-08 04:55:00,141.255,141.315,141.23,141.285,412000000.0
2009-10-08 05:00:00,141.285,141.35,141.24,141.28,509300000.0
2009-10-08 05:05:00,141.28,141.31,141.26,141.27,414300000.0
2009-10-08 05:10:00,141.27,141.31,141.27,141.285,331900000.0
2009-10-08 05:15:00,141.285,141.31,141.27,141.295,235400000.0
2009-10-08 05:20:00,141.295,141.305,141.24,141.25,478000000.0
2009-10-08 05:25:00,141.245,141.29,141.187,141.265,365600000.0
2009-10-08 05:30:00,141.265,141.3,141.245,141.275,225900000.0
2009-10-08 05:35:00,141.275,141.3,141.255,141.29,279600000.0
2009-10-08 05:40:00,141.29,141.37,141.275,141.3,409400000.0
2009-10-08 05:45:00,141.3,141.32,141.22,141.305,523800000.0
2009-10-08 05:50:00,141.305,141.33,141.28,141.31,323400000.0
2009-10-08 05:55:00,141.31,141.31,141.24,141.255,324200000.0
2009-10-08 06:00:00,141.255,141.295,141.235,141.27,292000000.0
2009-10-08 06:05:00,141.26,141.325,141.23,141.32,239000000.0
2009-10-08 06:10:00,141.32,141.355,141.285,141.285,282000000.0
2009-10-08 06:15:00,141.29,141.32,141.255,141.3,338300000.0
2009-10-08 06:20:00,141.3,141.325,141.29,141.305,189700000.0
2009-10-08 06:25:00,141.305,141.325,141.245,141.27,423600000.0
2009-10-08 06:30:00,141.27,141.285,141.24,141.285,199500000.0
2009-10-08 06:35:00,141.29,141.295,141.23,141.24,224700000.0
2009-10-08 06:40:00,141.24,141.25,141.125,141.145,270600000.0
2009-10-08 06:45:00,141.155,141.18,141.125,141.165,382500000.0
2009-10-08 06:50:00,141.18,141.235,141.16,141.19,377900000.0
2009-10-08 06:55:00,141.185,141.215,141.135,141.155,245100000.0
2009-10-08 07:00:00,141.16,141.165,141.09,141.16,187700000.0
2009-10-08 07:05:00,141.16,141.185,141.07,141.1,403400000.0
2009-10-08 07:10:00,141.1,141.155,141.085,141.105,416600000.0
2009-10-08 07:15:00,141.1,141.16,141.055,141.135,359500000.0
2009-10-08 07:20:00,141.135,141.185,141.1,141.18,306900000.0
2009-10-08 07:25:00,141.18,141.225,141.12,141.14,458000000.0
2009-10-08 07:30:00,141.125,141.165,141.08,141.09,508200000.0
2009-10-08 07:35:00,141.09,141.135,141.07,141.115,292100000.0
2009-10-08 07:40:00,141.115,141.225,141.105,141.14,440500000.0
2009-10-08 07:45:00,141.135,141.275,141.125,141.275,458100000.0
2009-10-08 07:50:00,141.275,141.345,141.225,141.285,575500000.0
2009-10-08 07:55:00,141.28,141.305,141.22,141.26,379200000.0
2009-10-08 08:00:00,141.255,141.28,141.105,141.13,526400000.0
2009-10-08 08:05:00,141.13,141.28,141.12,141.28,643900000.0
2009-10-08 08:10:00,141.28,141.29,141.11,141.115,826200000.0
2009-10-08 08:15:00,141.115,141.25,141.07,141.235,777200000.0
2009-10-08 08:20:00,141.235,141.29,141.215,141.29,574300000.0
2009-10-08 08:25:00,141.29,141.345,141.21,141.23,548200000.0
2009-10-08 08:30:00,141.23,141.35,141.225,141.335,640500000.0
2009-10-08 08:35:00,141.335,141.335,141.235,141.3,516700000.0
2009-10-08 08:40:00,141.3,141.43,141.3,141.315,797300000.0
2009-10-08 08:45:00,141.33,141.415,141.3,141.35,560700000.0
2009-10-08 08:50:00,141.35,141.435,141.315,141.36,589300000.0
2009-10-08 08:55:00,141.36,141.42,141.28,141.335,612000000.0
2009-10-08 09:00:00,141.34,141.59,141.315,141.57,856300000.0
2009-10-08 09:05:00,141.575,141.65,141.525,141.65,967700000.0
2009-10-08 09:10:00,141.65,141.89,141.645,141.74,1109100000.0
2009-10-08 09:15:00,141.745,141.805,141.725,141.755,1066900000.0
2009-10-08 09:20:00,141.765,141.785,141.575,141.66,1073700000.0
2009-10-08 09:25:00,141.67,141.775,141.635,141.675,958500000.0
2009-10-08 09:30:00,141.68,141.78,141.68,141.74,781400000.0
2009-10-08 09:35:00,141.73,141.735,141.65,141.705,717800000.0
2009-10-08 09:40:00,141.715,141.85,141.665,141.85,854600000.0
2009-10-08 09:45:00,141.85,141.87,141.745,141.775,723400000.0
2009-10-08 09:50:00,141.78,141.79,141.7,141.7,1008100000.0
2009-10-08 09:55:00,141.7,141.765,141.7,141.745,688400000.0
2009-10-08 10:00:00,141.75,141.78,141.72,141.755,907650000.0
2009-10-08 10:05:00,141.75,141.84,141.73,141.76,907000000.0
2009-10-08 10:10:00,141.76,141.815,141.665,141.71,1020500000.0
2009-10-08 10:15:00,141.71,141.8,141.675,141.725,705200000.0
2009-10-08 10:20:00,141.725,141.725,141.53,141.61,820100000.0
2009-10-08 10:25:00,141.605,141.715,141.565,141.7,739400000.0
2009-10-08 10:30:00,141.685,141.685,141.6,141.605,681900000.0
2009-10-08 10:35:00,141.605,141.665,141.49,141.535,753200000.0
2009-10-08 10:40:00,141.535,141.59,141.495,141.505,827300000.0
2009-10-08 10:45:00,141.495,141.52,141.44,141.44,636300000.0
2009-10-08 10:50:00,141.455,141.54,141.37,141.495,922600000.0
2009-10-08 10:55:00,141.5,141.545,141.445,141.52,821000000.0
2009-10-08 11:00:00,141.53,141.575,141.46,141.465,809200000.0
2009-10-08 11:05:00,141.465,141.575,141.46,141.555,613700000.0
2009-10-08 11:10:00,141.555,141.65,141.54,141.625,648900000.0
2009-10-08 11:15:00,141.625,141.705,141.6,141.655,534800000.0
2009-10-08 11:20:00,141.655,141.7,141.64,141.69,525200000.0
2009-10-08 11:25:00,141.68,141.705,141.62,141.665,493900000.0
2009-10-08 11:30:00,141.665,141.69,141.64,141.64,163800000.0
2009-10-08 11:35:00,141.64,141.795,141.635,141.72,550000000.0
2009-10-08 11:40:00,141.715,141.725,141.64,141.645,422900000.0
2009-10-08 11:45:00,141.635,141.735,141.61,141.715,458700000.0
2009-10-08 11:50:00,141.715,141.735,141.685,141.685,209000000.0
2009-10-08 11:55:00,141.685,141.74,141.665,141.7,377900000.0
2009-10-08 12:00:00,141.685,141.745,141.67,141.69,438700000.0
2009-10-08 12:05:00,141.685,141.75,141.665,141.735,495300000.0
2009-10-08 12:10:00,141.735,141.775,141.69,141.77,500900000.0
2009-10-08 12:15:00,141.77,141.88,141.77,141.855,559500000.0
2009-10-08 12:20:00,141.855,142.125,141.855,142.125,1444060000.0
2009-10-08 12:25:00,142.125,142.4,142.125,142.245,1224100000.0
2009-10-08 12:30:00,142.245,142.27,142.13,142.13,1009400000.0
2009-10-08 12:35:00,142.13,142.175,142.02,142.135,872700000.0
2009-10-08 12:40:00,142.155,142.315,142.155,142.26,990800000.0
2009-10-08 12:45:00,142.255,142.31,142.115,142.13,854600000.0
2009-10-08 12:50:00,142.125,142.145,141.96,142.06,1009400000.0
2009-10-08 12:55:00,142.05,142.15,141.925,142.055,811000000.0
2009-10-08 13:00:00,142.045,142.225,141.67,141.815,1434200000.0
2009-10-08 13:05:00,141.815,141.9,141.745,141.82,1074900000.0
2009-10-08 13:10:00,141.82,141.83,141.725,141.78,884500000.0
2009-10-08 13:15:00,141.77,141.83,141.68,141.73,1140600000.0
2009-10-08 13:20:00,141.73,141.83,141.725,141.755,786200000.0
2009-10-08 13:25:00,141.76,141.855,141.72,141.85,488000000.0
2009-10-08 13:30:00,141.855,142.0,141.82,141.95,783500000.0
2009-10-08 13:35:00,141.95,141.95,141.885,141.915,450200000.0
2009-10-08 13:40:00,141.88,142.06,141.88,142.02,591100000.0
2009-10-08 13:45:00,142.025,142.045,141.9,141.91,487200000.0
2009-10-08 13:50:00,141.91,141.925,141.85,141.92,453900000.0
2009-10-08 13:55:00,141.92,141.95,141.9,141.905,460800000.0
2009-10-08 14:00:00,141.905,141.925,141.815,141.835,524500000.0
2009-10-08 14:05:00,141.835,141.88,141.825,141.835,570100000.0
2009-10-08 14:10:00,141.835,141.845,141.76,141.785,633700000.0
2009-10-08 14:15:00,141.785,141.815,141.745,141.755,591400000.0
2009-10-08 14:20:00,141.755,141.98,141.755,141.975,849200000.0
2009-10-08 14:25:00,141.975,142.05,141.9,141.925,926300000.0
2009-10-08 14:30:00,141.915,142.27,141.915,142.04,997200000.0
2009-10-08 14:35:00,142.04,142.15,142.005,142.02,952480000.0
2009-10-08 14:40:00,142.02,142.175,142.015,142.1,632800000.0
2009-10-08 14:45:00,142.105,142.125,142.045,142.12,681500000.0
2009-10-08 14:50:00,142.12,142.145,142.025,142.11,996400000.0
2009-10-08 14:55:00,142.11,142.115,141.91,142.0,1364300000.0
2009-10-08 15:00:00,142.0,142.08,141.935,142.025,1080200000.0
2009-10-08 15:05:00,142.03,142.115,141.98,142.115,969300000.0
2009-10-08 15:10:00,142.115,142.14,142.035,142.09,1042100000.0
2009-10-08 15:15:00,142.1,142.39,142.02,142.255,1562500000.0
2009-10-08 15:20:00,142.255,142.36,142.175,142.305,1282200000.0
2009-10-08 15:25:00,142.305,142.355,142.25,142.355,1083100000.0
2009-10-08 15:30:00,142.345,142.525,142.28,142.3,1192000000.0
2009-10-08 15:35:00,142.3,142.34,142.15,142.165,979500000.0
2009-10-08 15:40:00,142.17,142.215,142.11,142.14,902600000.0
2009-10-08 15:45:00,142.14,142.205,142.115,142.115,1047900000.0
2009-10-08 15:50:00,142.115,142.17,142.045,142.155,1319600000.0
2009-10-08 15:55:00,142.15,142.195,142.12,142.12,997200000.0
2009-10-08 16:00:00,142.125,142.265,142.055,142.265,1174700000.0
2009-10-08 16:05:00,142.245,142.34,142.175,142.26,1099500000.0
2009-10-08 16:10:00,142.265,142.265,142.135,142.195,808900000.0
2009-10-08 16:15:00,142.195,142.27,142.17,142.26,699600000.0
2009-10-08 16:20:00,142.265,142.355,142.23,142.345,918200000.0
2009-10-08 16:25:00,142.345,142.345,142.25,142.255,885000000.0
2009-10-08 16:30:00,142.255,142.26,142.115,142.18,1193900000.0
2009-10-08 16:35:00,142.195,142.26,142.105,142.135,1251800000.0
2009-10-08 16:40:00,142.135,142.155,142.075,142.12,983100000.0
2009-10-08 16:45:00,142.12,142.195,142.085,142.175,811100000.0
2009-10-08 16:50:00,142.175,142.235,142.165,142.23,804600000.0
2009-10-08 16:55:00,142.235,142.33,142.21,142.315,977100000.0
2009-10-08 17:00:00,142.31,142.31,142.145,142.15,1169200000.0
2009-10-08 17:05:00,142.155,142.205,142.115,142.185,957900000.0
2009-10-08 17:10:00,142.185,142.245,142.1,142.15,955500000.0
2009-10-08 17:15:00,142.15,142.395,142.145,142.35,1154000000.0
2009-10-08 17:20:00,142.36,142.375,142.31,142.345,742600000.0
2009-10-08 17:25:00,142.345,142.445,142.295,142.405,917300000.0
2009-10-08 17:30:00,142.405,142.49,142.37,142.41,983400000.0
2009-10-08 17:35:00,142.41,142.46,142.39,142.425,1081400000.0
2009-10-08 17:40:00,142.425,142.52,142.425,142.46,1044000000.0
2009-10-08 17:45:00,142.45,142.545,142.43,142.445,920900000.0
2009-10-08 17:50:00,142.435,142.455,142.24,142.245,1004000000.0
2009-10-08 17:55:00,142.24,142.325,142.175,142.27,708400000.0
2009-10-08 18:00:00,142.265,142.295,142.205,142.22,463900000.0
2009-10-08 18:05:00,142.225,142.27,142.2,142.255,384400000.0
2009-10-08 18:10:00,142.245,142.285,142.23,142.25,449300000.0
2009-10-08 18:15:00,142.245,142.255,142.15,142.195,470100000.0
2009-10-08 18:20:00,142.195,142.295,142.15,142.275,455200000.0
2009-10-08 18:25:00,142.28,142.31,142.205,142.215,983600000.0
2009-10-08 18:30:00,142.215,142.225,142.09,142.175,1173900000.0
2009-10-08 18:35:00,142.175,142.225,142.11,142.155,882800000.0
2009-10-08 18:40:00,142.155,142.235,142.135,142.175,751100000.0
2009-10-08 18:45:00,142.175,142.24,142.135,142.195,518300000.0
2009-10-08 18:50:00,142.195,142.205,142.13,142.205,592600000.0
2009-10-08 18:55:00,142.205,142.205,142.14,142.17,598200000.0
2009-10-08 19:00:00,142.17,142.36,142.145,142.245,1016100000.0
2009-10-08 19:05:00,142.245,142.325,142.22,142.26,906400000.0
2009-10-08 19:10:00,142.26,142.39,142.255,142.365,818900000.0
2009-10-08 19:15:00,142.37,142.405,142.33,142.36,545600000.0
2009-10-08 19:20:00,142.37,142.43,142.34,142.395,622400000.0
2009-10-08 19:25:00,142.395,142.4,142.32,142.34,532400000.0
2009-10-08 19:30:00,142.34,142.45,142.335,142.39,738100000.0
2009-10-08 19:35:00,142.39,142.435,142.36,142.385,1022900000.0
2009-10-08 19:40:00,142.385,142.43,142.325,142.355,690000000.0
2009-10-08 19:45:00,142.355,142.41,142.325,142.385,291600000.0
2009-10-08 19:50:00,142.385,142.455,142.36,142.385,386200000.0
2009-10-08 19:55:00,142.38,142.445,142.37,142.38,350200000.0
2009-10-08 20:00:00,142.375,142.375,142.26,142.32,404300000.0
2009-10-08 20:05:00,142.32,142.355,142.21,142.24,740200000.0
2009-10-08 20:10:00,142.24,142.31,142.205,142.205,721100000.0
2009-10-08 20:15:00,142.205,142.235,142.16,142.185,678000000.0
2009-10-08 20:20:00,142.185,142.22,142.16,142.175,643300000.0
2009-10-08 20:25:00,142.175,142.22,142.15,142.16,425400000.0
2009-10-08 20:30:00,142.165,142.195,142.115,142.12,634800000.0
2009-10-08 20:35:00,142.12,142.17,142.08,142.1,594450000.0
2009-10-08 20:40:00,142.1,142.13,142.1,142.12,243730000.0
2009-10-08 20:45:00,142.12,142.165,142.095,142.1,364280000.0
2009-10-08 20:50:00,142.1,142.17,142.1,142.145,356850000.0
2009-10-08 20:55:00,142.145,142.22,142.13,142.195,370990000.0
2009-10-08 21:00:00,142.195,142.255,142.155,142.245,410500000.0
2009-10-08 21:05:00,142.245,142.275,142.225,142.235,363750000.0
2009-10-08 21:10:00,142.235,142.25,142.165,142.195,428650000.0
2009-10-08 21:15:00,142.195,142.24,142.16,142.21,657010000.0
2009-10-08 21:20:00,142.215,142.275,142.21,142.26,244740000.0
2009-10-08 21:25:00,142.26,142.26,142.15,142.16,310660000.0
2009-10-08 21:30:00,142.155,142.275,142.14,142.25,476430000.0
2009-10-08 21:35:00,142.25,142.25,142.2,142.215,377030000.0
2009-10-08 21:40:00,142.21,142.22,142.18,142.18,159100000.0
2009-10-08 21:45:00,142.18,142.195,142.13,142.18,259000000.0
2009-10-08 21:50:00,142.18,142.205,142.165,142.19,373100000.0
2009-10-08 21:55:00,142.18,142.21,142.165,142.18,445920000.0
2009-10-08 22:00:00,142.18,142.205,142.165,142.19,286480000.0
2009-10-08 22:05:00,142.185,142.205,142.16,142.17,266960000.0
2009-10-08 22:10:00,142.17,142.18,142.155,142.16,121500000.0
2009-10-08 22:15:00,142.16,142.19,142.155,142.175,263050000.0
2009-10-08 22:20:00,142.175,142.185,142.15,142.165,171090000.0
2009-10-08 22:25:00,142.17,142.17,142.125,142.14,170190000.0
2009-10-08 22:30:00,142.14,142.14,142.055,142.07,169600000.0
2009-10-08 22:35:00,142.07,142.09,142.05,142.075,122120000.0
2009-10-08 22:40:00,142.085,142.105,142.07,142.1,161300000.0
2009-10-08 22:45:00,142.1,142.125,142.045,142.05,232090000.0
2009-10-08 22:50:00,142.05,142.08,142.025,142.065,160290000.0
2009-10-08 22:55:00,142.06,142.06,142.005,142.045,173630000.0
2009-10-08 23:00:00,142.005,142.075,141.99,142.055,184800000.0
2009-10-08 23:05:00,142.065,142.09,142.035,142.085,69690000.0
2009-10-08 23:10:00,142.085,142.115,142.08,142.115,56780000.0
2009-10-08 23:15:00,142.125,142.15,142.085,142.14,113560000.0
2009-10-08 23:20:00,142.13,142.135,142.075,142.075,70400000.0
2009-10-08 23:25:00,142.075,142.115,142.075,142.105,40900000.0
2009-10-08 23:30:00,142.1,142.115,142.095,142.095,87600000.0
2009-10-08 23:35:00,142.095,142.095,142.025,142.035,260320000.0
2009-10-08 23:40:00,142.04,142.05,142.005,142.01,119030000.0
2009-10-08 23:45:00,142.01,142.03,141.95,141.96,151930000.0
2009-10-08 23:50:00,141.955,141.965,141.935,141.96,55730000.0
2009-10-08 23:55:00,141.97,142.005,141.955,142.005,57860000.0
2009-10-09 00:00:00,142.005,142.005,141.965,142.0,54900000.0
2009-10-09 00:05:00,141.995,142.03,141.975,142.025,56400000.0
2009-10-09 00:10:00,142.03,142.05,141.975,142.02,72650000.0
2009-10-09 00:15:00,142.015,142.04,142.015,142.025,29930000.0
2009-10-09 00:20:00,142.025,142.105,142.025,142.1,56530000.0
2009-10-09 00:25:00,142.095,142.1,142.06,142.08,84700000.0
2009-10-09 00:30:00,142.09,142.125,142.08,142.085,78660000.0
2009-10-09 00:35:00,142.09,142.15,142.085,142.13,139800000.0
2009-10-09 00:40:00,142.115,142.135,142.085,142.1,72530000.0
2009-10-09 00:45:00,142.095,142.185,142.09,142.185,107180000.0
2009-10-09 00:50:00,142.19,142.19,142.104,142.155,184490000.0
2009-10-09 00:55:00,142.155,142.185,142.145,142.145,61380000.0
2009-10-09 01:00:00,142.145,142.26,142.075,142.215,570690000.0
2009-10-09 01:05:00,142.225,142.275,142.14,142.14,234660000.0
2009-10-09 01:10:00,142.155,142.295,142.145,142.29,495920000.0
2009-10-09 01:15:00,142.285,142.375,142.225,142.365,393820000.0
2009-10-09 01:20:00,142.37,142.415,142.3,142.38,297970000.0
2009-10-09 01:25:00,142.38,142.38,142.21,142.225,212350000.0
2009-10-09 01:30:00,142.225,142.4,142.22,142.36,372950000.0
2009-10-09 01:35:00,142.36,142.41,142.36,142.37,291720000.0
2009-10-09 01:40:00,142.37,142.39,142.285,142.3,199190000.0
2009-10-09 01:45:00,142.3,142.365,142.26,142.365,312960000.0
2009-10-09 01:50:00,142.365,142.4,142.305,142.385,208860000.0
2009-10-09 01:55:00,142.395,142.505,142.345,142.46,523140000.0
2009-10-09 02:00:00,142.46,142.56,142.38,142.41,625290000.0
2009-10-09 02:05:00,142.415,142.47,142.39,142.43,405310000.0
2009-10-09 02:10:00,142.425,142.49,142.38,142.43,512570000.0
2009-10-09 02:15:00,142.43,142.47,142.365,142.365,389100000.0
2009-10-09 02:20:00,142.365,142.37,142.18,142.215,451920000.0
2009-10-09 02:25:00,142.21,142.265,142.135,142.235,416900000.0
2009-10-09 02:30:00,142.245,142.325,142.21,142.24,376600000.0
2009-10-09 02:35:00,142.23,142.34,142.195,142.29,517000000.0
2009-10-09 02:40:00,142.29,142.325,142.17,142.17,498900000.0
2009-10-09 02:45:00,142.175,142.315,142.155,142.29,365200000.0
2009-10-09 02:50:00,142.285,142.355,142.275,142.355,311000000.0
2009-10-09 02:55:00,142.36,142.38,142.27,142.32,645500000.0
2009-10-09 03:00:00,142.33,142.435,142.32,142.405,410500000.0
2009-10-09 03:05:00,142.4,142.45,142.365,142.435,275300000.0
2009-10-09 03:10:00,142.435,142.495,142.41,142.44,303300000.0
2009-10-09 03:15:00,142.44,142.7,142.44,142.62,650000000.0
2009-10-09 03:20:00,142.62,142.68,142.615,142.64,365800000.0
2009-10-09 03:25:00,142.64,142.695,142.575,142.685,464000000.0
2009-10-09 03:30:00,142.685,142.765,142.63,142.765,591000000.0
2009-10-09 03:35:00,142.76,142.795,142.69,142.735,497100000.0
2009-10-09 03:40:00,142.73,142.79,142.705,142.705,585000000.0
2009-10-09 03:45:00,142.7,142.885,142.69,142.845,759000000.0
2009-10-09 03:50:00,142.845,142.845,142.65,142.7,618400000.0
2009-10-09 03:55:00,142.705,142.8,142.665,142.775,574000000.0
2009-10-09 04:00:00,142.785,142.805,142.75,142.765,323900000.0
2009-10-09 04:05:00,142.77,142.805,142.665,142.685,438800000.0
2009-10-09 04:10:00,142.685,142.705,142.62,142.625,419600000.0
2009-10-09 04:15:00,142.625,142.71,142.62,142.67,333400000.0
2009-10-09 04:20:00,142.675,142.79,142.67,142.765,356700000.0
2009-10-09 04:25:00,142.765,142.82,142.74,142.805,477100000.0
2009-10-09 04:30:00,142.805,142.825,142.74,142.745,351600000.0
2009-10-09 04:35:00,142.745,142.845,142.745,142.805,506600000.0
2009-10-09 04:40:00,142.81,142.92,142.8,142.9,544800000.0
2009-10-09 04:45:00,142.905,142.91,142.85,142.86,460500000.0
2009-10-09 04:50:00,142.855,142.89,142.74,142.76,648000000.0
2009-10-09 04:55:00,142.76,142.815,142.69,142.79,566900000.0
2009-10-09 05:00:00,142.795,142.795,142.6,142.66,514400000.0
2009-10-09 05:05:00,142.66,142.68,142.605,142.67,254500000.0
2009-10-09 05:10:00,142.665,142.74,142.65,142.655,296600000.0
2009-10-09 05:15:00,142.65,142.73,142.6,142.635,440300000.0
2009-10-09 05:20:00,142.635,142.74,142.61,142.685,308100000.0
2009-10-09 05:25:00,142.685,142.71,142.66,142.685,161900000.0
2009-10-09 05:30:00,142.685,142.76,142.645,142.67,240600000.0
2009-10-09 05:35:00,142.665,142.69,142.66,142.675,187800000.0
2009-10-09 05:40:00,142.68,142.78,142.68,142.705,208000000.0
2009-10-09 05:45:00,142.705,142.785,142.705,142.785,251500000.0
2009-10-09 05:50:00,142.785,142.815,142.765,142.81,287100000.0
2009-10-09 05:55:00,142.825,142.92,142.805,142.895,570000000.0
2009-10-09 06:00:00,142.85,142.955,142.845,142.92,609200000.0
2009-10-09 06:05:00,142.92,142.98,142.91,142.96,344600000.0
2009-10-09 06:10:00,142.955,143.035,142.955,143.0,537400000.0
2009-10-09 06:15:00,142.99,143.095,142.98,143.07,490000000.0
2009-10-09 06:20:00,143.065,143.065,142.985,143.045,487500000.0
2009-10-09 06:25:00,143.045,143.05,142.985,142.99,459500000.0
2009-10-09 06:30:00,142.99,142.99,142.825,142.865,473400000.0
2009-10-09 06:35:00,142.86,142.905,142.85,142.88,259800000.0
2009-10-09 06:40:00,142.88,142.885,142.81,142.84,265500000.0
2009-10-09 06:45:00,142.84,142.88,142.79,142.85,254000000.0
2009-10-09 06:50:00,142.855,142.92,142.855,142.915,280300000.0
2009-10-09 06:55:00,142.905,142.95,142.865,142.875,442800000.0
2009-10-09 07:00:00,142.875,142.95,142.86,142.93,394400000.0
2009-10-09 07:05:00,142.93,142.96,142.875,142.955,277000000.0
2009-10-09 07:10:00,142.955,142.965,142.92,142.94,296100000.0
2009-10-09 07:15:00,142.94,143.015,142.935,143.005,518700000.0
2009-10-09 07:20:00,143.005,143.055,142.915,142.94,457400000.0
2009-10-09 07:25:00,142.93,142.965,142.865,142.94,371500000.0
2009-10-09 07:30:00,142.94,142.985,142.915,142.97,369800000.0
2009-10-09 07:35:00,142.965,142.98,142.925,142.965,311500000.0
2009-10-09 07:40:00,142.965,143.08,142.965,142.99,449700000.0
2009-10-09 07:45:00,142.995,143.0,142.97,142.99,224900000.0
2009-10-09 07:50:00,142.99,143.055,142.98,142.98,548500000.0
2009-10-09 07:55:00,142.98,143.0,142.885,142.925,732900000.0
2009-10-09 08:00:00,142.93,142.955,142.805,142.825,1106000000.0
2009-10-09 08:05:00,142.82,142.84,142.74,142.745,948700000.0
2009-10-09 08:10:00,142.745,142.905,142.715,142.825,1024500000.0
2009-10-09 08:15:00,142.825,142.885,142.795,142.85,632000000.0
2009-10-09 08:20:00,142.85,142.88,142.815,142.845,364100000.0
2009-10-09 08:25:00,142.845,142.875,142.68,142.705,652900000.0
2009-10-09 08:30:00,142.7,142.78,142.675,142.765,720700000.0
2009-10-09 08:35:00,142.765,142.775,142.705,142.725,683000000.0
2009-10-09 08:40:00,142.725,142.825,142.72,142.785,606500000.0
2009-10-09 08:45:00,142.785,142.835,142.73,142.825,720600000.0
2009-10-09 08:50:00,142.825,142.93,142.755,142.885,874800000.0
2009-10-09 08:55:00,142.88,142.895,142.76,142.8,564400000.0
2009-10-09 09:00:00,142.8,142.82,142.745,142.8,558000000.0
2009-10-09 09:05:00,142.795,142.84,142.755,142.755,571900000.0
2009-10-09 09:10:00,142.765,142.875,142.725,142.875,590600000.0
2009-10-09 09:15:00,142.865,143.075,142.775,143.06,1412000000.0
2009-10-09 09:20:00,143.07,143.12,142.965,143.005,1158900000.0
2009-10-09 09:25:00,143.015,143.055,142.955,142.96,613400000.0
2009-10-09 09:30:00,142.965,143.025,142.85,142.85,972800000.0
2009-10-09 09:35:00,142.855,142.98,142.855,142.88,856300000.0
2009-10-09 09:40:00,142.88,142.88,142.745,142.745,625900000.0
2009-10-09 09:45:00,142.75,142.825,142.725,142.755,815100000.0
2009-10-09 09:50:00,142.755,142.865,142.66,142.75,656700000.0
2009-10-09 09:55:00,142.74,142.795,142.705,142.765,590400000.0
2009-10-09 10:00:00,142.78,142.805,142.74,142.78,693100000.0
2009-10-09 10:05:00,142.78,142.795,142.7,142.74,978100000.0
2009-10-09 10:10:00,142.74,142.765,142.69,142.72,669300000.0
2009-10-09 10:15:00,142.72,142.73,142.645,142.675,804000000.0
2009-10-09 10:20:00,142.675,142.705,142.625,142.64,718100000.0
2009-10-09 10:25:00,142.64,142.695,142.535,142.575,766600000.0
2009-10-09 10:30:00,142.575,142.825,142.575,142.625,976500000.0
2009-10-09 10:35:00,142.625,142.665,142.605,142.62,681200000.0
2009-10-09 10:40:00,142.62,142.625,142.44,142.485,841600000.0
2009-10-09 10:45:00,142.485,142.535,142.4,142.425,844200000.0
2009-10-09 10:50:00,142.425,142.43,142.3,142.325,921800000.0
2009-10-09 10:55:00,142.32,142.48,142.295,142.3,672300000.0
2009-10-09 11:00:00,142.3,142.385,142.28,142.3,715400000.0
2009-10-09 11:05:00,142.3,142.31,142.1,142.15,845700000.0
2009-10-09 11:10:00,142.15,142.26,142.15,142.16,701000000.0
2009-10-09 11:15:00,142.18,142.225,142.12,142.165,818500000.0
2009-10-09 11:20:00,142.17,142.205,142.095,142.13,1030700000.0
2009-10-09 11:25:00,142.13,142.195,142.065,142.07,838800000.0
2009-10-09 11:30:00,142.075,142.105,142.01,142.05,705900000.0
2009-10-09 11:35:00,142.05,142.07,141.96,141.96,596200000.0
2009-10-09 11:40:00,141.965,141.965,141.655,141.7,1343600000.0
2009-10-09 11:45:00,141.7,141.835,141.7,141.805,950600000.0
2009-10-09 11:50:00,141.805,141.89,141.77,141.785,1069100000.0
2009-10-09 11:55:00,141.785,141.815,141.715,141.725,748400000.0
2009-10-09 12:00:00,141.72,141.85,141.675,141.83,868300000.0
2009-10-09 12:05:00,141.83,141.85,141.75,141.81,603700000.0
2009-10-09 12:10:00,141.805,142.055,141.795,141.94,926200000.0
2009-10-09 12:15:00,141.94,142.005,141.855,141.895,905200000.0
2009-10-09 12:20:00,141.895,142.05,141.895,141.98,777600000.0
2009-10-09 12:25:00,141.98,142.095,141.96,142.03,604100000.0
2009-10-09 12:30:00,142.03,142.04,141.91,141.95,550600000.0
2009-10-09 12:35:00,141.95,141.99,141.915,141.96,395300000.0
2009-10-09 12:40:00,141.96,141.96,141.825,141.89,434300000.0
2009-10-09 12:45:00,141.89,142.035,141.885,142.01,750800000.0
2009-10-09 12:50:00,142.01,142.07,141.985,142.055,711000000.0
2009-10-09 12:55:00,142.055,142.15,142.055,142.055,799600000.0
2009-10-09 13:00:00,142.05,142.08,141.925,141.935,1060500000.0
2009-10-09 13:05:00,141.935,141.96,141.87,141.95,673300000.0
2009-10-09 13:10:00,141.95,142.03,141.915,141.92,632600000.0
2009-10-09 13:15:00,141.92,142.015,141.89,142.0,532400000.0
2009-10-09 13:20:00,142.0,142.01,141.855,141.92,766100000.0
2009-10-09 13:25:00,141.915,141.955,141.85,141.865,712500000.0
2009-10-09 13:30:00,141.855,141.975,141.81,141.9,1051300000.0
2009-10-09 13:35:00,141.895,141.94,141.805,141.875,509600000.0
2009-10-09 13:40:00,141.875,141.905,141.82,141.905,607100000.0
2009-10-09 13:45:00,141.895,141.94,141.855,141.855,505900000.0
2009-10-09 13:50:00,141.855,141.93,141.82,141.895,409100000.0
2009-10-09 13:55:00,141.9,141.98,141.875,141.97,382900000.0
2009-10-09 14:00:00,141.97,141.97,141.87,141.875,603800000.0
2009-10-09 14:05:00,141.885,141.935,141.835,141.865,603100000.0
2009-10-09 14:10:00,141.86,142.09,141.8,142.065,1125400000.0
2009-10-09 14:15:00,142.065,142.12,142.03,142.085,924600000.0
2009-10-09 14:20:00,142.085,142.13,142.015,142.04,772000000.0
2009-10-09 14:25:00,142.035,142.09,141.94,142.04,1018400000.0
2009-10-09 14:30:00,142.0,142.15,141.995,142.12,1040300000.0
2009-10-09 14:35:00,142.125,142.21,142.095,142.175,879300000.0
2009-10-09 14:40:00,142.175,142.205,142.145,142.165,960100000.0
2009-10-09 14:45:00,142.165,142.2,142.13,142.175,793700000.0
2009-10-09 14:50:00,142.175,142.255,142.155,142.19,817500000.0
2009-10-09 14:55:00,142.19,142.4,142.19,142.33,1084000000.0
2009-10-09 15:00:00,142.325,142.41,142.26,142.37,1100800000.0
2009-10-09 15:05:00,142.38,142.45,142.33,142.425,1137600000.0
2009-10-09 15:10:00,142.42,142.44,142.35,142.38,1050800000.0
2009-10-09 15:15:00,142.38,142.4,142.245,142.245,1057200000.0
2009-10-09 15:20:00,142.24,142.28,142.185,142.24,1064900000.0
2009-10-09 15:25:00,142.24,142.29,142.175,142.205,997400000.0
2009-10-09 15:30:00,142.195,142.26,142.085,142.175,1295200000.0
2009-10-09 15:35:00,142.175,142.34,142.12,142.265,1527499999.0
2009-10-09 15:40:00,142.26,142.265,142.09,142.095,1255500000.0
2009-10-09 15:45:00,142.095,142.245,142.065,142.1,1141500000.0
2009-10-09 15:50:00,142.1,142.28,142.055,142.24,1191600000.0
2009-10-09 15:55:00,142.24,142.38,142.17,142.235,1365300000.0
2009-10-09 16:00:00,142.24,142.485,142.22,142.48,1315700000.0
2009-10-09 16:05:00,142.475,142.5,142.35,142.4,1347400000.0
2009-10-09 16:10:00,142.395,142.485,142.265,142.48,1361700000.0
2009-10-09 16:15:00,142.48,142.505,142.375,142.385,1239700000.0
2009-10-09 16:20:00,142.385,142.495,142.35,142.495,1139500000.0
2009-10-09 16:25:00,142.495,142.525,142.355,142.37,1019900000.0
2009-10-09 16:30:00,142.375,142.45,142.35,142.42,737100000.0
2009-10-09 16:35:00,142.42,142.42,142.34,142.35,827600000.0
2009-10-09 16:40:00,142.35,142.425,142.33,142.39,732300000.0
2009-10-09 16:45:00,142.385,142.475,142.38,142.455,871900000.0
2009-10-09 16:50:00,142.455,142.495,142.425,142.465,883600000.0
2009-10-09 16:55:00,142.465,142.495,142.4,142.48,1305600000.0
2009-10-09 17:00:00,142.48,142.53,142.28,142.325,1204800000.0
2009-10-09 17:05:00,142.315,142.42,142.315,142.38,1015000000.0
2009-10-09 17:10:00,142.38,142.485,142.365,142.45,925900000.0
2009-10-09 17:15:00,142.45,142.56,142.43,142.56,1155400000.0
2009-10-09 17:20:00,142.555,142.555,142.425,142.46,770800000.0
2009-10-09 17:25:00,142.46,142.485,142.405,142.425,813100000.0
2009-10-09 17:30:00,142.425,142.5,142.425,142.44,913400000.0
2009-10-09 17:35:00,142.445,142.65,142.44,142.575,1400200000.0
2009-10-09 17:40:00,142.575,142.645,142.515,142.63,808200000.0
2009-10-09 17:45:00,142.635,142.755,142.63,142.72,1044200000.0
2009-10-09 17:50:00,142.72,142.72,142.55,142.565,924300000.0
2009-10-09 17:55:00,142.55,142.615,142.535,142.55,831600000.0
2009-10-09 18:00:00,142.55,142.59,142.415,142.535,1055100000.0
2009-10-09 18:05:00,142.535,142.755,142.505,142.695,1354900000.0
2009-10-09 18:10:00,142.695,142.725,142.48,142.49,1150100000.0
2009-10-09 18:15:00,142.495,142.565,142.45,142.455,812400000.0
2009-10-09 18:20:00,142.445,142.545,142.43,142.535,696100000.0
2009-10-09 18:25:00,142.535,142.62,142.535,142.615,586600000.0
2009-10-09 18:30:00,142.615,142.64,142.46,142.495,929800000.0
2009-10-09 18:35:00,142.495,142.535,142.445,142.475,782000000.0
2009-10-09 18:40:00,142.475,142.545,142.475,142.515,500600000.0
2009-10-09 18:45:00,142.51,142.525,142.48,142.49,749900000.0
2009-10-09 18:50:00,142.49,142.565,142.38,142.54,893600000.0
2009-10-09 18:55:00,142.54,142.575,142.435,142.435,545200000.0
2009-10-09 19:00:00,142.435,142.47,142.38,142.405,554700000.0
2009-10-09 19:05:00,142.405,142.425,142.355,142.415,505300000.0
2009-10-09 19:10:00,142.415,142.5,142.4,142.485,605000000.0
2009-10-09 19:15:00,142.485,142.53,142.475,142.49,607000000.0
2009-10-09 19:20:00,142.49,142.525,142.465,142.485,358700000.0
2009-10-09 19:25:00,142.485,142.51,142.48,142.5,286500000.0
2009-10-09 19:30:00,142.5,142.54,142.375,142.4,625900000.0
2009-10-09 19:35:00,142.4,142.44,142.325,142.395,746600000.0
2009-10-09 19:40:00,142.41,142.435,142.385,142.39,447400000.0
2009-10-09 19:45:00,142.385,142.46,142.365,142.46,377800000.0
2009-10-09 19:50:00,142.46,142.495,142.39,142.41,409600000.0
2009-10-09 19:55:00,142.41,142.435,142.355,142.425,400500000.0
2009-10-09 20:00:00,142.425,142.425,142.37,142.415,417400000.0
2009-10-09 20:05:00,142.415,142.45,142.265,142.27,569300000.0
2009-10-09 20:10:00,142.27,142.305,142.255,142.26,561900000.0
2009-10-09 20:15:00,142.26,142.325,142.26,142.285,415300000.0
2009-10-09 20:20:00,142.28,142.315,142.27,142.295,501600000.0
2009-10-09 20:25:00,142.295,142.34,142.285,142.315,533600000.0
2009-10-09 20:30:00,142.315,142.315,142.245,142.305,504300000.0
2009-10-09 20:35:00,142.3,142.31,142.215,142.24,654700000.0
2009-10-09 20:40:00,142.24,142.24,142.14,142.15,715100000.0
2009-10-09 20:45:00,142.15,142.19,142.1,142.15,693000000.0
2009-10-09 20:50:00,142.15,142.235,142.15,142.215,432100000.0
2009-10-09 20:55:00,142.21,142.3,142.16,142.295,567200000.0
2009-10-09 21:00:00,142.29,142.31,142.235,142.28,643800000.0
2009-10-09 21:05:00,142.28,142.315,142.24,142.26,529600000.0
2009-10-09 21:10:00,142.255,142.34,142.255,142.335,320300000.0
2009-10-09 21:15:00,142.335,142.34,142.28,142.32,399300000.0
2009-10-09 21:20:00,142.32,142.32,142.27,142.285,188300000.0
2009-10-09 21:25:00,142.28,142.295,142.2,142.2,234000000.0
2009-10-09 21:30:00,142.195,142.215,142.165,142.205,224900000.0
2009-10-09 21:35:00,142.205,142.295,142.2,142.275,420100000.0
2009-10-09 21:40:00,142.275,142.3,142.235,142.235,331500000.0
2009-10-09 21:45:00,142.235,142.245,142.21,142.215,257400000.0
2009-10-09 21:50:00,142.22,142.275,142.175,142.185,333700000.0
2009-10-09 21:55:00,142.2,142.27,142.15,142.245,654300000.0
2009-10-09 22:00:00,142.25,142.335,142.24,142.26,515000000.0
2009-10-09 22:05:00,142.24,142.315,142.225,142.315,617900000.0
2009-10-09 22:10:00,142.315,142.32,142.24,142.26,421600000.0
2009-10-09 22:15:00,142.26,142.285,142.22,142.245,476800000.0
2009-10-09 22:20:00,142.245,142.27,142.21,142.26,419500000.0
2009-10-09 22:25:00,142.26,142.275,142.235,142.235,162300000.0
2009-10-09 22:30:00,142.235,142.255,142.215,142.24,206100000.0
2009-10-09 22:35:00,142.24,142.265,142.19,142.245,314300000.0
2009-10-09 22:40:00,142.245,142.245,142.155,142.16,323700000.0
2009-10-09 22:45:00,142.16,142.205,142.135,142.205,207300000.0
2009-10-09 22:50:00,142.205,142.29,142.19,142.26,308600000.0
2009-10-09 22:55:00,142.24,142.27,142.055,142.225,205500000.0
2009-10-11 23:00:00,142.017,142.017,141.717,141.765,170200000.0
2009-10-11 23:05:00,141.76,141.97,141.76,141.97,132400000.0
2009-10-11 23:10:00,141.97,141.985,141.805,141.985,140100000.0
2009-10-11 23:15:00,141.975,142.105,141.945,142.1,183800000.0
2009-10-11 23:20:00,142.065,142.25,142.02,142.175,137600000.0
2009-10-11 23:25:00,142.175,142.24,142.07,142.205,60600000.0
2009-10-11 23:30:00,142.215,142.255,142.175,142.255,173600000.0
2009-10-11 23:35:00,142.25,142.265,142.155,142.265,152600000.0
2009-10-11 23:40:00,142.233,142.295,142.225,142.295,248300000.0
2009-10-11 23:45:00,142.3,142.315,142.163,142.245,180300000.0
2009-10-11 23:50:00,142.245,142.245,142.155,142.23,118400000.0
2009-10-11 23:55:00,142.23,142.24,142.18,142.225,177200000.0
2009-10-12 00:00:00,142.225,142.265,142.195,142.24,348900000.0
2009-10-12 00:05:00,142.25,142.255,142.185,142.205,308800000.0
2009-10-12 00:10:00,142.205,142.34,142.205,142.31,259100000.0
2009-10-12 00:15:00,142.31,142.415,142.29,142.41,282400000.0
2009-10-12 00:20:00,142.385,142.47,142.385,142.455,231500000.0
2009-10-12 00:25:00,142.46,142.53,142.46,142.525,322800000.0
2009-10-12 00:30:00,142.525,142.53,142.51,142.52,242700000.0
2009-10-12 00:35:00,142.52,142.56,142.475,142.515,474400000.0
2009-10-12 00:40:00,142.515,142.525,142.435,142.445,246800000.0
2009-10-12 00:45:00,142.445,142.495,142.43,142.485,346700000.0
2009-10-12 00:50:00,142.485,142.485,142.36,142.41,576500000.0
2009-10-12 00:55:00,142.41,142.42,142.34,142.345,528200000.0
2009-10-12 01:00:00,142.345,142.37,142.335,142.36,93200000.0
2009-10-12 01:05:00,142.35,142.45,142.35,142.405,206700000.0
2009-10-12 01:10:00,142.395,142.45,142.385,142.41,245500000.0
2009-10-12 01:15:00,142.405,142.455,142.375,142.415,200200000.0
2009-10-12 01:20:00,142.42,142.49,142.42,142.48,153700000.0
2009-10-12 01:25:00,142.475,142.495,142.47,142.485,101700000.0
2009-10-12 01:30:00,142.49,142.49,142.41,142.42,128200000.0
2009-10-12 01:35:00,142.415,142.42,142.385,142.39,239900000.0
2009-10-12 01:40:00,142.39,142.475,142.385,142.46,194300000.0
2009-10-12 01:45:00,142.465,142.55,142.46,142.535,198800000.0
2009-10-12 01:50:00,142.53,142.55,142.473,142.55,191200000.0
2009-10-12 01:55:00,142.55,142.565,142.515,142.54,182200000.0
2009-10-12 02:00:00,142.54,142.545,142.405,142.455,481500000.0
2009-10-12 02:05:00,142.455,142.51,142.41,142.42,292300000.0
2009-10-12 02:10:00,142.42,142.45,142.365,142.405,370800000.0
2009-10-12 02:15:00,142.405,142.475,142.365,142.39,511100000.0
2009-10-12 02:20:00,142.39,142.395,142.27,142.285,485700000.0
2009-10-12 02:25:00,142.29,142.33,142.22,142.235,550400000.0
2009-10-12 02:30:00,142.235,142.345,142.22,142.34,424700000.0
2009-10-12 02:35:00,142.34,142.53,142.335,142.52,638500000.0
2009-10-12 02:40:00,142.52,142.57,142.38,142.475,602900000.0
2009-10-12 02:45:00,142.47,142.49,142.375,142.44,502300000.0
2009-10-12 02:50:00,142.435,142.45,142.39,142.44,370200000.0
2009-10-12 02:55:00,142.445,142.505,142.425,142.43,227400000.0
2009-10-12 03:00:00,142.425,142.595,142.425,142.485,423000000.0
2009-10-12 03:05:00,142.495,142.52,142.465,142.49,327100000.0
2009-10-12 03:10:00,142.49,142.54,142.46,142.465,250700000.0
2009-10-12 03:15:00,142.46,142.47,142.42,142.425,313700000.0
2009-10-12 03:20:00,142.42,142.5,142.42,142.475,445800000.0
2009-10-12 03:25:00,142.475,142.525,142.455,142.5,260600000.0
2009-10-12 03:30:00,142.505,142.58,142.445,142.45,317300000.0
2009-10-12 03:35:00,142.45,142.54,142.405,142.53,587900000.0
2009-10-12 03:40:00,142.535,142.595,142.525,142.575,608900000.0
2009-10-12 03:45:00,142.565,142.565,142.455,142.49,599600000.0
2009-10-12 03:50:00,142.49,142.57,142.47,142.54,511800000.0
2009-10-12 03:55:00,142.555,142.56,142.37,142.41,945900000.0
2009-10-12 04:00:00,142.435,142.495,142.32,142.395,831700000.0
2009-10-12 04:05:00,142.41,142.475,142.405,142.43,464300000.0
2009-10-12 04:10:00,142.405,142.435,142.38,142.395,530000000.0
2009-10-12 04:15:00,142.4,142.46,142.365,142.435,414900000.0
2009-10-12 04:20:00,142.435,142.445,142.395,142.41,398300000.0
2009-10-12 04:25:00,142.405,142.45,142.36,142.435,486100000.0
2009-10-12 04:30:00,142.435,142.495,142.4,142.495,530600000.0
2009-10-12 04:35:00,142.495,142.515,142.455,142.51,563100000.0
2009-10-12 04:40:00,142.51,142.595,142.495,142.55,639300000.0
2009-10-12 04:45:00,142.555,142.605,142.49,142.555,793500000.0
2009-10-12 04:50:00,142.555,142.655,142.515,142.62,766200000.0
2009-10-12 04:55:00,142.615,142.67,142.6,142.61,598700000.0
2009-10-12 05:00:00,142.605,142.62,142.57,142.61,360100000.0
2009-10-12 05:05:00,142.615,142.64,142.575,142.64,163800000.0
2009-10-12 05:10:00,142.635,142.67,142.61,142.63,435300000.0
2009-10-12 05:15:00,142.63,142.685,142.62,142.675,432800000.0
2009-10-12 05:20:00,142.675,142.675,142.61,142.65,403200000.0
2009-10-12 05:25:00,142.665,142.71,142.64,142.64,387800000.0
2009-10-12 05:30:00,142.64,142.645,142.605,142.62,341000000.0
2009-10-12 05:35:00,142.615,142.66,142.615,142.64,192600000.0
2009-10-12 05:40:00,142.63,142.64,142.605,142.615,376700000.0
2009-10-12 05:45:00,142.615,142.685,142.615,142.635,284300000.0
2009-10-12 05:50:00,142.635,142.67,142.625,142.645,370600000.0
2009-10-12 05:55:00,142.645,142.69,142.64,142.665,359800000.0
2009-10-12 06:00:00,142.67,142.7,142.66,142.69,210600000.0
2009-10-12 06:05:00,142.695,142.695,142.628,142.67,93800000.0
2009-10-12 06:10:00,142.67,142.75,142.665,142.72,238200000.0
2009-10-12 06:15:00,142.72,142.745,142.67,142.74,369100000.0
2009-10-12 06:20:00,142.74,142.74,142.69,142.715,322100000.0
2009-10-12 06:25:00,142.715,142.765,142.695,142.755,228600000.0
2009-10-12 06:30:00,142.76,142.84,142.755,142.84,311300000.0
2009-10-12 06:35:00,142.835,142.88,142.815,142.86,423900000.0
2009-10-12 06:40:00,142.86,142.89,142.83,142.865,524300000.0
2009-10-12 06:45:00,142.87,142.9,142.845,142.9,424400000.0
2009-10-12 06:50:00,142.9,142.915,142.84,142.89,499800000.0
2009-10-12 06:55:00,142.9,142.945,142.895,142.94,407300000.0
2009-10-12 07:00:00,142.935,142.985,142.905,142.93,583500000.0
2009-10-12 07:05:00,142.925,142.98,142.915,142.935,524000000.0
2009-10-12 07:10:00,142.935,142.935,142.855,142.89,394400000.0
2009-10-12 07:15:00,142.9,143.045,142.895,143.02,569500000.0
2009-10-12 07:20:00,143.02,143.23,143.015,143.165,1154000000.0
2009-10-12 07:25:00,143.165,143.165,143.11,143.115,665100000.0
2009-10-12 07:30:00,143.1,143.1,142.955,143.03,910200000.0
2009-10-12 07:35:00,143.035,143.105,143.03,143.1,504000000.0
2009-10-12 07:40:00,143.1,143.1,142.985,143.01,508600000.0
2009-10-12 07:45:00,143.01,143.04,142.985,142.985,298700000.0
2009-10-12 07:50:00,142.985,143.025,142.93,142.97,529300000.0
2009-10-12 07:55:00,142.965,143.055,142.955,143.015,771500000.0
2009-10-12 08:00:00,143.015,143.055,142.97,142.975,507600000.0
2009-10-12 08:05:00,142.975,143.005,142.71,142.775,1283600000.0
2009-10-12 08:10:00,142.775,142.895,142.755,142.775,881500000.0
2009-10-12 08:15:00,142.775,142.815,142.735,142.805,728700000.0
2009-10-12 08:20:00,142.805,142.855,142.745,142.765,839500000.0
2009-10-12 08:25:00,142.765,142.765,142.67,142.67,376500000.0
2009-10-12 08:30:00,142.67,142.715,142.52,142.625,901000000.0
2009-10-12 08:35:00,142.62,142.65,142.59,142.62,619100000.0
2009-10-12 08:40:00,142.615,142.625,142.585,142.59,397400000.0
2009-10-12 08:45:00,142.59,142.62,142.57,142.61,452600000.0
2009-10-12 08:50:00,142.61,142.65,142.56,142.65,568500000.0
2009-10-12 08:55:00,142.645,142.69,142.62,142.655,670400000.0
2009-10-12 09:00:00,142.655,142.66,142.535,142.565,1084800000.0
2009-10-12 09:05:00,142.565,142.565,142.395,142.49,909400000.0
2009-10-12 09:10:00,142.49,142.55,142.33,142.355,829800000.0
2009-10-12 09:15:00,142.365,142.425,142.175,142.23,943700000.0
2009-10-12 09:20:00,142.23,142.25,141.99,142.12,1195700000.0
2009-10-12 09:25:00,142.12,142.155,141.995,142.1,1277900000.0
2009-10-12 09:30:00,142.1,142.38,142.07,142.27,1222800000.0
2009-10-12 09:35:00,142.27,142.35,142.215,142.335,1027800000.0
2009-10-12 09:40:00,142.315,142.5,142.315,142.455,1208300000.0
2009-10-12 09:45:00,142.45,142.57,142.405,142.485,1015600000.0
2009-10-12 09:50:00,142.49,142.51,142.38,142.39,893900000.0
2009-10-12 09:55:00,142.39,142.4,142.295,142.295,536400000.0
2009-10-12 10:00:00,142.295,142.36,142.28,142.31,623500000.0
2009-10-12 10:05:00,142.3,142.37,142.285,142.345,960800000.0
2009-10-12 10:10:00,142.34,142.36,142.265,142.28,905100000.0
2009-10-12 10:15:00,142.275,142.36,142.26,142.325,872500000.0
2009-10-12 10:20:00,142.32,142.43,142.25,142.41,636900000.0
2009-10-12 10:25:00,142.41,142.435,142.325,142.395,869700000.0
2009-10-12 10:30:00,142.395,142.405,142.305,142.39,660500000.0
2009-10-12 10:35:00,142.39,142.41,142.31,142.35,742200000.0
2009-10-12 10:40:00,142.345,142.405,142.26,142.37,763600000.0
2009-10-12 10:45:00,142.37,142.405,142.22,142.26,584200000.0
2009-10-12 10:50:00,142.26,142.495,142.255,142.45,981700000.0
2009-10-12 10:55:00,142.45,142.485,142.355,142.42,1003900000.0
2009-10-12 11:00:00,142.42,142.48,142.395,142.45,761200000.0
2009-10-12 11:05:00,142.45,142.455,142.38,142.425,910700000.0
2009-10-12 11:10:00,142.41,142.45,142.355,142.36,846400000.0
2009-10-12 11:15:00,142.36,142.56,142.345,142.56,709000000.0
2009-10-12 11:20:00,142.56,142.565,142.44,142.555,929500000.0
2009-10-12 11:25:00,142.55,142.55,142.37,142.405,994600000.0
2009-10-12 11:30:00,142.395,142.455,142.35,142.405,671300000.0
2009-10-12 11:35:00,142.4,142.485,142.32,142.365,772400000.0
2009-10-12 11:40:00,142.37,142.475,142.37,142.465,799500000.0
2009-10-12 11:45:00,142.465,142.48,142.435,142.465,684600000.0
2009-10-12 11:50:00,142.465,142.535,142.465,142.52,575500000.0
2009-10-12 11:55:00,142.51,142.65,142.5,142.615,1180600000.0
2009-10-12 12:00:00,142.625,142.71,142.57,142.595,948900000.0
2009-10-12 12:05:00,142.605,142.7,142.53,142.535,979100000.0
2009-10-12 12:10:00,142.535,142.625,142.535,142.58,850600000.0
2009-10-12 12:15:00,142.575,142.645,142.515,142.645,848900000.0
2009-10-12 12:20:00,142.65,142.655,142.535,142.56,702200000.0
2009-10-12 12:25:00,142.57,142.65,142.54,142.595,705600000.0
2009-10-12 12:30:00,142.595,142.635,142.495,142.515,880100000.0
2009-10-12 12:35:00,142.515,142.53,142.39,142.49,737900000.0
2009-10-12 12:40:00,142.485,142.53,142.385,142.53,584900000.0
2009-10-12 12:45:00,142.53,142.62,142.49,142.495,692600000.0
2009-10-12 12:50:00,142.495,142.605,142.44,142.45,756200000.0
2009-10-12 12:55:00,142.45,142.48,142.385,142.385,600900000.0
2009-10-12 13:00:00,142.38,142.435,142.295,142.39,963600000.0
2009-10-12 13:05:00,142.39,142.395,142.32,142.325,368500000.0
2009-10-12 13:10:00,142.32,142.355,142.24,142.35,677000000.0
2009-10-12 13:15:00,142.355,142.4,142.315,142.37,631700000.0
2009-10-12 13:20:00,142.375,142.46,142.36,142.425,400400000.0
2009-10-12 13:25:00,142.425,142.435,142.335,142.345,463500000.0
2009-10-12 13:30:00,142.345,142.385,142.3,142.37,448300000.0
2009-10-12 13:35:00,142.37,142.405,142.36,142.395,349900000.0
2009-10-12 13:40:00,142.395,142.515,142.385,142.43,556800000.0
2009-10-12 13:45:00,142.44,142.535,142.375,142.49,979700000.0
2009-10-12 13:50:00,142.49,142.68,142.465,142.6,1195800000.0
2009-10-12 13:55:00,142.605,142.605,142.435,142.455,777300000.0
2009-10-12 14:00:00,142.465,142.575,142.365,142.575,754600000.0
2009-10-12 14:05:00,142.575,142.585,142.46,142.555,623000000.0
2009-10-12 14:10:00,142.55,142.56,142.45,142.475,609800000.0
2009-10-12 14:15:00,142.475,142.475,142.39,142.4,624900000.0
2009-10-12 14:20:00,142.405,142.405,142.315,142.33,606500000.0
2009-10-12 14:25:00,142.33,142.355,142.265,142.355,511300000.0
2009-10-12 14:30:00,142.36,142.44,142.34,142.39,607500000.0
2009-10-12 14:35:00,142.395,142.41,142.305,142.325,470600000.0
2009-10-12 14:40:00,142.325,142.36,142.285,142.33,591200000.0
2009-10-12 14:45:00,142.33,142.37,142.32,142.37,319500000.0
2009-10-12 14:50:00,142.37,142.38,142.235,142.29,467000000.0
2009-10-12 14:55:00,142.29,142.37,142.265,142.34,678200000.0
2009-10-12 15:00:00,142.34,142.4,142.305,142.32,588900000.0
2009-10-12 15:05:00,142.32,142.355,142.29,142.29,385500000.0
2009-10-12 15:10:00,142.285,142.32,142.275,142.31,386400000.0
2009-10-12 15:15:00,142.32,142.34,142.25,142.26,465300000.0
2009-10-12 15:20:00,142.27,142.275,142.215,142.225,379000000.0
2009-10-12 15:25:00,142.225,142.275,142.13,142.15,723100000.0
2009-10-12 15:30:00,142.14,142.145,142.02,142.115,980400000.0
2009-10-12 15:35:00,142.12,142.275,142.1,142.245,1098300000.0
2009-10-12 15:40:00,142.255,142.315,142.21,142.235,944900000.0
2009-10-12 15:45:00,142.23,142.25,142.045,142.06,849700000.0
2009-10-12 15:50:00,142.06,142.08,141.935,142.02,915600000.0
2009-10-12 15:55:00,142.015,142.015,141.86,141.935,1217700000.0
2009-10-12 16:00:00,141.935,141.935,141.83,141.905,847700000.0
2009-10-12 16:05:00,141.905,141.99,141.83,141.975,870300000.0
2009-10-12 16:10:00,141.975,142.01,141.84,141.89,873300000.0
2009-10-12 16:15:00,141.89,141.89,141.73,141.805,1035700000.0
2009-10-12 16:20:00,141.805,141.86,141.705,141.705,906300000.0
2009-10-12 16:25:00,141.7,141.86,141.685,141.86,926400000.0
2009-10-12 16:30:00,141.855,141.935,141.845,141.85,706400000.0
2009-10-12 16:35:00,141.85,141.86,141.8,141.86,718500000.0
2009-10-12 16:40:00,141.855,142.01,141.85,141.99,742700000.0
2009-10-12 16:45:00,141.99,142.025,141.92,141.93,1034100000.0
2009-10-12 16:50:00,141.93,141.95,141.895,141.9,961100000.0
2009-10-12 16:55:00,141.9,141.9,141.67,141.67,1046000000.0
2009-10-12 17:00:00,141.665,141.705,141.55,141.625,814100000.0
2009-10-12 17:05:00,141.625,141.655,141.585,141.59,870600000.0
2009-10-12 17:10:00,141.59,141.705,141.59,141.68,646600000.0
2009-10-12 17:15:00,141.665,141.67,141.585,141.6,729500000.0
2009-10-12 17:20:00,141.6,141.67,141.575,141.59,616900000.0
2009-10-12 17:25:00,141.59,141.655,141.59,141.655,437400000.0
2009-10-12 17:30:00,141.655,141.74,141.635,141.74,788500000.0
2009-10-12 17:35:00,141.735,141.775,141.65,141.655,677000000.0
2009-10-12 17:40:00,141.655,141.71,141.635,141.705,678900000.0
2009-10-12 17:45:00,141.705,141.76,141.68,141.76,318200000.0
2009-10-12 17:50:00,141.76,141.77,141.58,141.58,288400000.0
2009-10-12 17:55:00,141.58,141.655,141.565,141.6,639700000.0
2009-10-12 18:00:00,141.6,141.64,141.545,141.615,517800000.0
2009-10-12 18:05:00,141.615,141.71,141.57,141.71,392100000.0
2009-10-12 18:10:00,141.705,141.81,141.705,141.8,541800000.0
2009-10-12 18:15:00,141.8,141.83,141.76,141.805,584100000.0
2009-10-12 18:20:00,141.805,141.9,141.8,141.89,496900000.0
2009-10-12 18:25:00,141.88,141.885,141.785,141.835,386200000.0
2009-10-12 18:30:00,141.835,141.835,141.785,141.815,422700000.0
2009-10-12 18:35:00,141.815,141.85,141.8,141.82,244600000.0
2009-10-12 18:40:00,141.82,141.825,141.75,141.825,233200000.0
2009-10-12 18:45:00,141.825,141.855,141.79,141.795,326300000.0
2009-10-12 18:50:00,141.795,141.835,141.785,141.835,310800000.0
2009-10-12 18:55:00,141.84,141.845,141.805,141.815,394400000.0
2009-10-12 19:00:00,141.81,141.865,141.795,141.84,444500000.0
2009-10-12 19:05:00,141.835,141.85,141.76,141.76,376800000.0
2009-10-12 19:10:00,141.755,141.805,141.745,141.775,327100000.0
2009-10-12 19:15:00,141.775,141.86,141.72,141.835,438500000.0
2009-10-12 19:20:00,141.84,141.945,141.84,141.925,482900000.0
2009-10-12 19:25:00,141.925,141.925,141.82,141.895,325600000.0
2009-10-12 19:30:00,141.885,141.915,141.87,141.91,428500000.0
2009-10-12 19:35:00,141.91,142.0,141.91,141.995,581600000.0
2009-10-12 19:40:00,142.01,142.055,141.925,142.005,877700000.0
2009-10-12 19:45:00,142.005,142.105,142.005,142.075,907199999.0
2009-10-12 19:50:00,142.075,142.09,142.025,142.04,696600000.0
2009-10-12 19:55:00,142.035,142.045,141.995,142.005,458100000.0
2009-10-12 20:00:00,142.005,142.04,141.95,141.95,403800000.0
2009-10-12 20:05:00,141.95,142.035,141.935,142.035,296900000.0
2009-10-12 20:10:00,142.03,142.13,142.025,142.065,442600000.0
2009-10-12 20:15:00,142.065,142.065,141.885,141.91,559200000.0
2009-10-12 20:20:00,141.91,141.94,141.865,141.915,563100000.0
2009-10-12 20:25:00,141.915,141.94,141.895,141.895,612500000.0
2009-10-12 20:30:00,141.89,141.895,141.82,141.825,609300000.0
2009-10-12 20:35:00,141.83,141.85,141.755,141.775,496400000.0
2009-10-12 20:40:00,141.77,141.875,141.77,141.865,153100000.0
2009-10-12 20:45:00,141.87,141.915,141.87,141.88,215200000.0
2009-10-12 20:50:00,141.875,141.875,141.815,141.835,423600000.0
2009-10-12 20:55:00,141.835,141.855,141.815,141.815,348000000.0
2009-10-12 21:00:00,141.815,141.885,141.805,141.825,356500000.0
2009-10-12 21:05:00,141.82,141.89,141.81,141.845,234600000.0
2009-10-12 21:10:00,141.845,141.93,141.845,141.925,266300000.0
2009-10-12 21:15:00,141.925,141.95,141.905,141.92,183300000.0
2009-10-12 21:20:00,141.92,141.965,141.91,141.95,249900000.0
2009-10-12 21:25:00,141.95,142.015,141.935,142.01,236200000.0
2009-10-12 21:30:00,142.01,142.02,141.99,142.015,151000000.0
2009-10-12 21:35:00,142.02,142.02,141.925,141.945,219400000.0
2009-10-12 21:40:00,141.945,141.975,141.93,141.95,286700000.0
2009-10-12 21:45:00,141.95,141.96,141.945,141.95,117000000.0
2009-10-12 21:50:00,141.955,142.05,141.95,142.02,214300000.0
2009-10-12 21:55:00,142.02,142.06,142.0,142.045,311000000.0
2009-10-12 22:00:00,142.055,142.07,142.01,142.03,199700000.0
2009-10-12 22:05:00,142.02,142.065,142.02,142.03,192000000.0
2009-10-12 22:10:00,142.03,142.03,141.985,142.0,201900000.0
2009-10-12 22:15:00,142.0,142.025,141.97,141.975,227700000.0
2009-10-12 22:20:00,141.97,141.98,141.925,141.955,144200000.0
2009-10-12 22:25:00,141.955,141.97,141.95,141.955,92300000.0
2009-10-12 22:30:00,141.955,142.015,141.955,141.975,142300000.0
2009-10-12 22:35:00,141.975,142.02,141.975,141.995,140200000.0
2009-10-12 22:40:00,141.99,142.005,141.97,141.995,163200000.0
2009-10-12 22:45:00,141.995,142.03,141.995,142.02,99600000.0
2009-10-12 22:50:00,142.015,142.025,141.975,141.975,146800000.0
2009-10-12 22:55:00,141.975,142.0,141.88,141.895,199900000.0
2009-10-12 23:00:00,141.895,141.955,141.85,141.865,110000000.0
2009-10-12 23:05:00,141.865,141.88,141.825,141.85,36200000.0
2009-10-12 23:10:00,141.86,141.86,141.83,141.83,53100000.0
2009-10-12 23:15:00,141.835,141.92,141.745,141.865,219300000.0
2009-10-12 23:20:00,141.86,141.915,141.845,141.89,120400000.0
2009-10-12 23:25:00,141.885,141.905,141.853,141.905,149300000.0
2009-10-12 23:30:00,141.9,141.9,141.81,141.845,60200000.0
2009-10-12 23:35:00,141.84,141.845,141.83,141.84,20400000.0
2009-10-12 23:40:00,141.83,141.895,141.83,141.895,41000000.0
2009-10-12 23:45:00,141.9,141.92,141.855,141.89,63300000.0
2009-10-12 23:50:00,141.885,141.92,141.885,141.905,20500000.0
2009-10-12 23:55:00,141.91,141.91,141.86,141.875,56800000.0
2009-10-13 00:00:00,141.87,141.91,141.85,141.875,128900000.0
2009-10-13 00:05:00,141.88,141.885,141.87,141.87,26300000.0
2009-10-13 00:10:00,141.875,141.935,141.87,141.885,88000000.0
2009-10-13 00:15:00,141.885,141.885,141.865,141.87,41300000.0
2009-10-13 00:20:00,141.87,141.89,141.795,141.81,235000000.0
2009-10-13 00:25:00,141.795,141.815,141.755,141.765,294200000.0
2009-10-13 00:30:00,141.765,141.805,141.765,141.8,196500000.0
2009-10-13 00:35:00,141.79,141.805,141.746,141.8,124600000.0
2009-10-13 00:40:00,141.805,141.82,141.77,141.785,159500000.0
2009-10-13 00:45:00,141.785,141.81,141.71,141.745,349300000.0
2009-10-13 00:50:00,141.745,141.755,141.625,141.69,465700000.0
2009-10-13 00:55:00,141.685,141.83,141.67,141.795,794000000.0
2009-10-13 01:00:00,141.8,141.84,141.755,141.825,590300000.0
2009-10-13 01:05:00,141.825,141.865,141.815,141.865,244600000.0
2009-10-13 01:10:00,141.865,141.88,141.84,141.875,204300000.0
2009-10-13 01:15:00,141.875,141.925,141.83,141.925,496000000.0
2009-10-13 01:20:00,141.925,141.945,141.88,141.885,415700000.0
2009-10-13 01:25:00,141.885,141.885,141.81,141.87,541100000.0
2009-10-13 01:30:00,141.86,141.87,141.805,141.845,482200000.0
2009-10-13 01:35:00,141.85,141.85,141.82,141.845,340600000.0
2009-10-13 01:40:00,141.845,141.845,141.76,141.84,456300000.0
2009-10-13 01:45:00,141.835,141.835,141.76,141.8,408300000.0
2009-10-13 01:50:00,141.79,141.835,141.77,141.83,328900000.0
2009-10-13 01:55:00,141.825,141.915,141.805,141.825,553500000.0
2009-10-13 02:00:00,141.825,141.885,141.82,141.85,627600000.0
2009-10-13 02:05:00,141.855,141.87,141.76,141.8,541400000.0
2009-10-13 02:10:00,141.8,141.855,141.79,141.805,295000000.0
2009-10-13 02:15:00,141.825,141.84,141.775,141.775,353200000.0
2009-10-13 02:20:00,141.785,141.835,141.785,141.82,240000000.0
2009-10-13 02:25:00,141.82,141.905,141.805,141.89,374400000.0
2009-10-13 02:30:00,141.89,141.945,141.855,141.91,345000000.0
2009-10-13 02:35:00,141.91,141.935,141.825,141.895,332000000.0
2009-10-13 02:40:00,141.89,141.95,141.87,141.905,376800000.0
2009-10-13 02:45:00,141.92,141.985,141.895,141.97,298100000.0
2009-10-13 02:50:00,141.96,142.02,141.92,141.935,407200000.0
2009-10-13 02:55:00,141.935,141.985,141.86,141.965,523900000.0
2009-10-13 03:00:00,141.97,141.99,141.865,141.88,678700000.0
2009-10-13 03:05:00,141.885,141.945,141.83,141.835,503300000.0
2009-10-13 03:10:00,141.835,141.865,141.82,141.835,378000000.0
2009-10-13 03:15:00,141.835,141.88,141.805,141.84,308700000.0
2009-10-13 03:20:00,141.835,141.87,141.825,141.855,387500000.0
2009-10-13 03:25:00,141.855,142.015,141.83,141.96,732600000.0
2009-10-13 03:30:00,141.965,142.03,141.94,141.985,618800000.0
2009-10-13 03:35:00,141.99,141.995,141.9,141.93,344200000.0
2009-10-13 03:40:00,141.93,141.95,141.89,141.935,245000000.0
2009-10-13 03:45:00,141.935,141.935,141.885,141.89,235700000.0
2009-10-13 03:50:00,141.89,141.905,141.865,141.875,332300000.0
2009-10-13 03:55:00,141.875,141.88,141.83,141.835,471300000.0
2009-10-13 04:00:00,141.835,141.845,141.775,141.84,496600000.0
2009-10-13 04:05:00,141.84,141.94,141.825,141.885,526900000.0
2009-10-13 04:10:00,141.89,141.89,141.765,141.77,221200000.0
2009-10-13 04:15:00,141.77,141.805,141.705,141.715,588300000.0
2009-10-13 04:20:00,141.72,141.73,141.64,141.665,595800000.0
2009-10-13 04:25:00,141.665,141.695,141.61,141.62,477300000.0
2009-10-13 04:30:00,141.615,141.69,141.615,141.62,361100000.0
2009-10-13 04:35:00,141.62,141.66,141.595,141.66,323700000.0
2009-10-13 04:40:00,141.66,141.67,141.625,141.645,321300000.0
2009-10-13 04:45:00,141.64,141.675,141.62,141.63,502100000.0
2009-10-13 04:50:00,141.63,141.685,141.62,141.645,489500000.0
2009-10-13 04:55:00,141.64,141.64,141.565,141.58,235900000.0
2009-10-13 05:00:00,141.58,141.645,141.58,141.61,449000000.0
2009-10-13 05:05:00,141.625,141.64,141.605,141.62,195500000.0
2009-10-13 05:10:00,141.615,141.69,141.595,141.67,476000000.0
2009-10-13 05:15:00,141.67,141.7,141.635,141.685,379700000.0
2009-10-13 05:20:00,141.68,141.69,141.64,141.64,634600000.0
2009-10-13 05:25:00,141.64,141.665,141.63,141.645,328500000.0
2009-10-13 05:30:00,141.645,141.68,141.645,141.67,132800000.0
2009-10-13 05:35:00,141.665,141.665,141.625,141.64,122100000.0
2009-10-13 05:40:00,141.645,141.755,141.63,141.725,374600000.0
2009-10-13 05:45:00,141.725,141.755,141.685,141.755,393500000.0
2009-10-13 05:50:00,141.755,141.79,141.75,141.785,524500000.0
2009-10-13 05:55:00,141.785,141.865,141.765,141.835,583900000.0
2009-10-13 06:00:00,141.835,141.855,141.79,141.795,399400000.0
2009-10-13 06:05:00,141.79,141.795,141.75,141.775,400200000.0
2009-10-13 06:10:00,141.77,141.81,141.755,141.795,676800000.0
2009-10-13 06:15:00,141.795,141.805,141.706,141.785,252500000.0
2009-10-13 06:20:00,141.78,141.85,141.78,141.85,408300000.0
2009-10-13 06:25:00,141.85,141.875,141.825,141.845,501700000.0
2009-10-13 06:30:00,141.84,141.86,141.815,141.85,231500000.0
2009-10-13 06:35:00,141.85,141.865,141.815,141.825,330700000.0
2009-10-13 06:40:00,141.825,141.845,141.77,141.795,235400000.0
2009-10-13 06:45:00,141.8,141.82,141.785,141.785,216000000.0
2009-10-13 06:50:00,141.785,141.83,141.785,141.82,219700000.0
2009-10-13 06:55:00,141.825,141.885,141.815,141.885,220600000.0
2009-10-13 07:00:00,141.885,141.94,141.88,141.94,257100000.0
2009-10-13 07:05:00,141.935,141.94,141.925,141.925,85600000.0
2009-10-13 07:10:00,141.93,141.935,141.89,141.9,277000000.0
2009-10-13 07:15:00,141.9,141.97,141.895,141.935,321200000.0
2009-10-13 07:20:00,141.93,141.95,141.885,141.935,504700000.0
2009-10-13 07:25:00,141.94,141.99,141.91,141.97,527000000.0
2009-10-13 07:30:00,141.975,142.12,141.97,142.07,848200000.0
2009-10-13 07:35:00,142.065,142.14,142.01,142.065,911400000.0
2009-10-13 07:40:00,142.06,142.165,142.005,142.15,798000000.0
2009-10-13 07:45:00,142.155,142.18,142.055,142.07,705800000.0
2009-10-13 07:50:00,142.07,142.08,142.005,142.02,457900000.0
2009-10-13 07:55:00,142.025,142.09,142.02,142.05,627210000.0
2009-10-13 08:00:00,142.035,142.055,141.97,142.025,659800000.0
2009-10-13 08:05:00,142.025,142.05,141.92,141.955,1151700000.0
2009-10-13 08:10:00,141.945,141.995,141.855,141.855,798500000.0
2009-10-13 08:15:00,141.855,141.9,141.655,141.715,786000000.0
2009-10-13 08:20:00,141.72,141.825,141.655,141.655,1012200000.0
2009-10-13 08:25:00,141.655,141.755,141.645,141.71,668300000.0
2009-10-13 08:30:00,141.71,141.775,141.64,141.755,747100000.0
2009-10-13 08:35:00,141.74,141.855,141.7,141.8,1040700000.0
2009-10-13 08:40:00,141.8,141.835,141.58,141.605,874400000.0
2009-10-13 08:45:00,141.605,141.83,141.605,141.815,722400000.0
2009-10-13 08:50:00,141.805,141.895,141.77,141.865,703100000.0
2009-10-13 08:55:00,141.865,141.955,141.825,141.94,571400000.0
2009-10-13 09:00:00,141.945,142.14,141.94,142.055,1175500000.0
2009-10-13 09:05:00,142.055,142.095,141.95,141.99,1125900000.0
2009-10-13 09:10:00,141.99,141.995,141.815,141.84,989600000.0
2009-10-13 09:15:00,141.84,142.005,141.83,141.985,1088000000.0
2009-10-13 09:20:00,141.985,142.23,141.985,142.16,1372200000.0
2009-10-13 09:25:00,142.16,142.17,142.085,142.14,1070900000.0
2009-10-13 09:30:00,142.135,142.2,142.11,142.115,907400000.0
2009-10-13 09:35:00,142.115,142.125,142.03,142.11,1364300000.0
2009-10-13 09:40:00,142.1,142.135,142.02,142.06,1138000000.0
2009-10-13 09:45:00,142.065,142.095,142.03,142.04,839700000.0
2009-10-13 09:50:00,142.04,142.06,141.925,141.95,863100000.0
2009-10-13 09:55:00,141.95,142.125,141.935,141.995,1181400000.0
2009-10-13 10:00:00,141.995,142.06,141.97,142.06,836600000.0
2009-10-13 10:05:00,142.06,142.085,141.92,141.925,1111400000.0
2009-10-13 10:10:00,141.93,141.93,141.725,141.79,1283200000.0
2009-10-13 10:15:00,141.795,141.795,141.635,141.715,1108400000.0
2009-10-13 10:20:00,141.715,141.81,141.685,141.72,1021500000.0
2009-10-13 10:25:00,141.72,141.72,141.58,141.64,1305600000.0
2009-10-13 10:30:00,141.635,141.635,141.365,141.42,1304100000.0
2009-10-13 10:35:00,141.42,141.45,141.29,141.325,1790800000.0
2009-10-13 10:40:00,141.33,141.51,141.27,141.48,1334900000.0
2009-10-13 10:45:00,141.475,141.595,141.465,141.53,1197900000.0
2009-10-13 10:50:00,141.53,141.535,141.36,141.375,1111400000.0
2009-10-13 10:55:00,141.37,141.52,141.29,141.455,1336300000.0
2009-10-13 11:00:00,141.455,141.635,141.43,141.58,1582900000.0
2009-10-13 11:05:00,141.58,141.6,141.385,141.415,1379800000.0
2009-10-13 11:10:00,141.415,141.43,141.21,141.23,1152000000.0
2009-10-13 11:15:00,141.235,141.325,141.215,141.225,1641200000.0
2009-10-13 11:20:00,141.225,141.43,141.17,141.335,1277000001.0
2009-10-13 11:25:00,141.335,141.48,141.325,141.43,1190200000.0
2009-10-13 11:30:00,141.43,141.53,141.395,141.52,892600000.0
2009-10-13 11:35:00,141.52,141.52,141.43,141.48,970200000.0
2009-10-13 11:40:00,141.48,141.665,141.48,141.665,1155400000.0
2009-10-13 11:45:00,141.67,141.735,141.6,141.61,1051400000.0
2009-10-13 11:50:00,141.615,141.65,141.555,141.555,987800000.0
2009-10-13 11:55:00,141.54,141.595,141.53,141.565,688900000.0
2009-10-13 12:00:00,141.565,141.66,141.55,141.585,1121200000.0
2009-10-13 12:05:00,141.585,141.695,141.585,141.67,1009300000.0
2009-10-13 12:10:00,141.66,141.67,141.47,141.535,1033200000.0
2009-10-13 12:15:00,141.53,141.62,141.45,141.455,1122600000.0
2009-10-13 12:20:00,141.455,141.525,141.38,141.435,886800000.0
2009-10-13 12:25:00,141.435,141.485,141.42,141.46,705700000.0
2009-10-13 12:30:00,141.455,141.63,141.44,141.52,1112600000.0
2009-10-13 12:35:00,141.52,141.54,141.47,141.5,714300000.0
2009-10-13 12:40:00,141.5,141.54,141.45,141.505,952900000.0
2009-10-13 12:45:00,141.52,141.725,141.51,141.72,873500000.0
2009-10-13 12:50:00,141.725,141.77,141.64,141.675,832900000.0
2009-10-13 12:55:00,141.675,141.69,141.625,141.675,787900000.0
2009-10-13 13:00:00,141.675,141.71,141.555,141.605,1286100000.0
2009-10-13 13:05:00,141.595,141.675,141.47,141.485,1185200000.0
2009-10-13 13:10:00,141.475,141.665,141.475,141.645,1055800000.0
2009-10-13 13:15:00,141.645,141.77,141.585,141.62,1128700000.0
2009-10-13 13:20:00,141.62,141.665,141.57,141.65,968400000.0
2009-10-13 13:25:00,141.65,141.67,141.525,141.605,927100000.0
2009-10-13 13:30:00,141.61,141.615,141.5,141.585,759700000.0
2009-10-13 13:35:00,141.59,141.59,141.52,141.55,1126600000.0
2009-10-13 13:40:00,141.55,141.57,141.5,141.565,524400000.0
2009-10-13 13:45:00,141.565,141.645,141.505,141.56,932900000.0
2009-10-13 13:50:00,141.56,141.6,141.465,141.51,837900000.0
2009-10-13 13:55:00,141.51,141.625,141.455,141.455,691900000.0
2009-10-13 14:00:00,141.455,141.53,141.44,141.485,839200000.0
2009-10-13 14:05:00,141.485,141.535,141.39,141.415,808600000.0
2009-10-13 14:10:00,141.41,141.45,141.345,141.355,1039100000.0
2009-10-13 14:15:00,141.365,141.5,141.34,141.385,898200000.0
2009-10-13 14:20:00,141.395,141.435,141.345,141.43,746700000.0
2009-10-13 14:25:00,141.425,141.44,141.35,141.42,699800000.0
2009-10-13 14:30:00,141.415,141.52,141.415,141.48,686800000.0
2009-10-13 14:35:00,141.48,141.505,141.435,141.48,566700000.0
2009-10-13 14:40:00,141.475,141.55,141.455,141.53,548800000.0
2009-10-13 14:45:00,141.54,141.605,141.535,141.55,686400000.0
2009-10-13 14:50:00,141.55,141.63,141.535,141.63,948900000.0
2009-10-13 14:55:00,141.63,141.645,141.515,141.555,867200000.0
2009-10-13 15:00:00,141.56,141.81,141.445,141.79,1573100000.0
2009-10-13 15:05:00,141.79,142.195,141.745,142.045,1584600000.0
2009-10-13 15:10:00,142.045,142.085,141.925,142.08,1224600000.0
2009-10-13 15:15:00,142.1,142.14,141.995,142.015,1277700000.0
2009-10-13 15:20:00,142.02,142.02,141.91,141.97,1474000001.0
2009-10-13 15:25:00,141.975,142.0,141.925,141.99,1156500000.0
2009-10-13 15:30:00,141.985,142.035,141.955,142.03,1164200000.0
2009-10-13 15:35:00,142.025,142.135,142.02,142.105,1069200000.0
2009-10-13 15:40:00,142.1,142.125,142.005,142.005,972900000.0
2009-10-13 15:45:00,142.01,142.11,141.98,142.09,1080400000.0
2009-10-13 15:50:00,142.085,142.155,142.085,142.1,1103300000.0
2009-10-13 15:55:00,142.115,142.115,141.945,142.025,1035700000.0
2009-10-13 16:00:00,142.02,142.03,141.83,141.845,984200000.0
2009-10-13 16:05:00,141.85,141.905,141.795,141.805,969800000.0
2009-10-13 16:10:00,141.805,141.85,141.765,141.815,885200000.0
2009-10-13 16:15:00,141.815,141.815,141.705,141.715,851800000.0
2009-10-13 16:20:00,141.715,141.83,141.7,141.775,963100000.0
2009-10-13 16:25:00,141.775,141.805,141.73,141.76,749000000.0
2009-10-13 16:30:00,141.765,141.83,141.725,141.805,807400000.0
2009-10-13 16:35:00,141.795,141.88,141.75,141.845,883100000.0
2009-10-13 16:40:00,141.85,141.87,141.8,141.84,763900000.0
2009-10-13 16:45:00,141.84,141.85,141.77,141.84,647600000.0
2009-10-13 16:50:00,141.83,141.94,141.805,141.895,818100000.0
2009-10-13 16:55:00,141.895,142.07,141.885,142.045,849900000.0
2009-10-13 17:00:00,142.04,142.055,141.94,142.02,1097500000.0
2009-10-13 17:05:00,142.02,142.02,141.905,141.91,750000000.0
2009-10-13 17:10:00,141.905,142.035,141.9,142.01,889700000.0
2009-10-13 17:15:00,142.005,142.155,142.005,142.13,915200000.0
2009-10-13 17:20:00,142.13,142.185,142.12,142.185,822400000.0
2009-10-13 17:25:00,142.185,142.205,142.125,142.155,929800000.0
2009-10-13 17:30:00,142.15,142.295,142.145,142.265,1116700000.0
2009-10-13 17:35:00,142.265,142.475,142.255,142.455,1120300000.0
2009-10-13 17:40:00,142.455,142.67,142.455,142.595,1187500000.0
2009-10-13 17:45:00,142.595,142.615,142.5,142.52,795100000.0
2009-10-13 17:50:00,142.515,142.59,142.495,142.59,800800000.0
2009-10-13 17:55:00,142.585,142.65,142.56,142.56,771200000.0
2009-10-13 18:00:00,142.565,142.6,142.515,142.52,622400000.0
2009-10-13 18:05:00,142.515,142.525,142.48,142.495,652700000.0
2009-10-13 18:10:00,142.495,142.515,142.46,142.485,595000000.0
2009-10-13 18:15:00,142.485,142.495,142.38,142.385,575600000.0
2009-10-13 18:20:00,142.385,142.445,142.355,142.44,489400000.0
2009-10-13 18:25:00,142.44,142.5,142.44,142.46,392500000.0
2009-10-13 18:30:00,142.46,142.485,142.43,142.47,263400000.0
2009-10-13 18:35:00,142.46,142.53,142.46,142.505,407400000.0
2009-10-13 18:40:00,142.505,142.53,142.49,142.51,267000000.0
2009-10-13 18:45:00,142.51,142.515,142.475,142.49,297900000.0
2009-10-13 18:50:00,142.485,142.515,142.48,142.495,266600000.0
2009-10-13 18:55:00,142.495,142.52,142.485,142.505,301900000.0
2009-10-13 19:00:00,142.505,142.58,142.48,142.575,519400000.0
2009-10-13 19:05:00,142.565,142.605,142.545,142.56,306900000.0
2009-10-13 19:10:00,142.56,142.605,142.54,142.545,285400000.0
2009-10-13 19:15:00,142.545,142.675,142.535,142.675,477600000.0
2009-10-13 19:20:00,142.665,142.67,142.62,142.65,582500000.0
2009-10-13 19:25:00,142.65,142.65,142.575,142.595,524500000.0
2009-10-13 19:30:00,142.595,142.69,142.57,142.635,768600000.0
2009-10-13 19:35:00,142.635,142.76,142.635,142.73,677800000.0
2009-10-13 19:40:00,142.72,142.73,142.64,142.655,547900000.0
2009-10-13 19:45:00,142.645,142.66,142.43,142.475,910900000.0
2009-10-13 19:50:00,142.48,142.495,142.425,142.465,673200000.0
2009-10-13 19:55:00,142.46,142.685,142.4,142.68,809000000.0
2009-10-13 20:00:00,142.67,143.22,142.67,142.72,1318400001.0
2009-10-13 20:05:00,142.725,143.045,142.695,143.03,1046600000.0
2009-10-13 20:10:00,143.03,143.03,142.75,142.775,833300000.0
2009-10-13 20:15:00,142.77,142.88,142.755,142.765,632800000.0
2009-10-13 20:20:00,142.765,142.91,142.755,142.84,661120000.0
2009-10-13 20:25:00,142.84,142.865,142.76,142.855,503700000.0
2009-10-13 20:30:00,142.865,142.895,142.775,142.79,567100000.0
2009-10-13 20:35:00,142.79,142.815,142.7,142.74,508800000.0
2009-10-13 20:40:00,142.74,142.795,142.705,142.76,521200000.0
2009-10-13 20:45:00,142.76,142.83,142.755,142.805,448200000.0
2009-10-13 20:50:00,142.8,142.815,142.735,142.805,613500000.0
2009-10-13 20:55:00,142.805,142.845,142.68,142.7,878600000.0
2009-10-13 21:00:00,142.705,142.785,142.705,142.715,600000000.0
2009-10-13 21:05:00,142.715,142.755,142.695,142.7,488000000.0
2009-10-13 21:10:00,142.7,142.73,142.665,142.72,336600000.0
2009-10-13 21:15:00,142.71,142.74,142.68,142.725,292300000.0
2009-10-13 21:20:00,142.725,142.805,142.725,142.755,278600000.0
2009-10-13 21:25:00,142.745,142.77,142.695,142.73,188900000.0
2009-10-13 21:30:00,142.73,142.765,142.72,142.73,213000000.0
2009-10-13 21:35:00,142.73,142.795,142.705,142.755,335500000.0
2009-10-13 21:40:00,142.76,142.775,142.655,142.66,180700000.0
2009-10-13 21:45:00,142.655,142.685,142.595,142.615,307500000.0
2009-10-13 21:50:00,142.615,142.675,142.6,142.65,127000000.0
2009-10-13 21:55:00,142.65,142.655,142.59,142.61,265300000.0
2009-10-13 22:00:00,142.61,142.665,142.595,142.615,417100000.0
2009-10-13 22:05:00,142.615,142.635,142.6,142.61,213700000.0
2009-10-13 22:10:00,142.605,142.605,142.595,142.605,109400000.0
2009-10-13 22:15:00,142.605,142.645,142.575,142.59,301040000.0
2009-10-13 22:20:00,142.59,142.595,142.545,142.555,137100000.0
2009-10-13 22:25:00,142.56,142.575,142.505,142.56,210800000.0
2009-10-13 22:30:00,142.55,142.67,142.545,142.66,402500000.0
2009-10-13 22:35:00,142.66,142.7,142.635,142.7,213700000.0
2009-10-13 22:40:00,142.695,142.75,142.685,142.73,170200000.0
2009-10-13 22:45:00,142.74,142.76,142.665,142.715,248200000.0
2009-10-13 22:50:00,142.725,142.735,142.67,142.735,278200000.0
2009-10-13 22:55:00,142.735,142.85,142.705,142.805,304500000.0
2009-10-13 23:00:00,142.8,142.855,142.785,142.8,125200000.0
2009-10-13 23:05:00,142.805,142.92,142.76,142.905,154500000.0
2009-10-13 23:10:00,142.905,142.925,142.725,142.74,148700000.0
2009-10-13 23:15:00,142.745,142.76,142.715,142.75,69400000.0
2009-10-13 23:20:00,142.745,142.765,142.695,142.725,95500000.0
2009-10-13 23:25:00,142.735,142.85,142.715,142.83,139300000.0
2009-10-13 23:30:00,142.83,142.845,142.785,142.785,93600000.0
2009-10-13 23:35:00,142.79,142.83,142.785,142.825,68100000.0
2009-10-13 23:40:00,142.825,142.83,142.8,142.81,41500000.0
2009-10-13 23:45:00,142.8,142.87,142.775,142.87,226000000.0
2009-10-13 23:50:00,142.855,142.875,142.805,142.805,136600000.0
2009-10-13 23:55:00,142.795,142.825,142.75,142.75,386800000.0
2009-10-14 00:00:00,142.745,142.78,142.725,142.76,250200000.0
2009-10-14 00:05:00,142.76,142.77,142.735,142.755,152300000.0
2009-10-14 00:10:00,142.755,142.865,142.755,142.855,211300000.0
2009-10-14 00:15:00,142.86,142.91,142.855,142.895,150600000.0
2009-10-14 00:20:00,142.88,142.915,142.875,142.91,131400000.0
2009-10-14 00:25:00,142.91,142.94,142.88,142.88,107700000.0
2009-10-14 00:30:00,142.885,142.91,142.88,142.9,30600000.0
2009-10-14 00:35:00,142.9,142.995,142.9,142.995,86300000.0
2009-10-14 00:40:00,142.995,142.995,142.97,142.985,134900000.0
2009-10-14 00:45:00,142.985,143.035,142.96,143.015,232800000.0
2009-10-14 00:50:00,143.015,143.015,142.975,142.995,120900000.0
2009-10-14 00:55:00,143.0,143.025,142.955,142.955,89100000.0
2009-10-14 01:00:00,142.945,143.0,142.935,142.985,167200000.0
2009-10-14 01:05:00,142.985,143.035,142.93,142.985,241900000.0
2009-10-14 01:10:00,142.985,143.04,142.95,143.04,232800000.0
2009-10-14 01:15:00,143.035,143.08,143.01,143.08,172800000.0
2009-10-14 01:20:00,143.075,143.115,143.05,143.105,226200000.0
2009-10-14 01:25:00,143.105,143.14,143.07,143.105,149100000.0
2009-10-14 01:30:00,143.1,143.15,143.095,143.115,265200000.0
2009-10-14 01:35:00,143.115,143.225,143.115,143.18,281100000.0
2009-10-14 01:40:00,143.175,143.185,143.115,143.125,268100000.0
2009-10-14 01:45:00,143.125,143.14,143.095,143.105,154900000.0
2009-10-14 01:50:00,143.1,143.115,143.055,143.08,289600000.0
2009-10-14 01:55:00,143.075,143.14,143.065,143.12,342800000.0
2009-10-14 02:00:00,143.14,143.18,143.03,143.035,566400000.0
2009-10-14 02:05:00,143.03,143.11,143.01,143.11,368700000.0
2009-10-14 02:10:00,143.11,143.13,143.035,143.13,498400000.0
2009-10-14 02:15:00,143.12,143.12,143.0,143.015,495800000.0
2009-10-14 02:20:00,143.015,143.025,142.9,142.955,441000000.0
2009-10-14 02:25:00,142.955,142.955,142.905,142.905,143900000.0
2009-10-14 02:30:00,142.905,142.91,142.85,142.85,178300000.0
2009-10-14 02:35:00,142.85,142.895,142.825,142.87,333800000.0
2009-10-14 02:40:00,142.865,142.865,142.755,142.76,340700000.0
2009-10-14 02:45:00,142.76,142.82,142.76,142.8,307900000.0
2009-10-14 02:50:00,142.8,142.815,142.74,142.745,229700000.0
2009-10-14 02:55:00,142.745,142.825,142.705,142.745,322600000.0
2009-10-14 03:00:00,142.745,142.785,142.65,142.68,375300000.0
2009-10-14 03:05:00,142.68,142.71,142.645,142.665,237400000.0
2009-10-14 03:10:00,142.665,142.68,142.62,142.675,176900000.0
2009-10-14 03:15:00,142.675,142.795,142.67,142.765,309900000.0
2009-10-14 03:20:00,142.765,142.77,142.61,142.64,600100000.0
2009-10-14 03:25:00,142.64,142.705,142.605,142.67,513400000.0
2009-10-14 03:30:00,142.67,142.67,142.455,142.55,782000000.0
2009-10-14 03:35:00,142.555,142.58,142.295,142.295,595800000.0
2009-10-14 03:40:00,142.295,142.455,142.285,142.45,714000000.0
2009-10-14 03:45:00,142.45,142.47,142.18,142.295,749000000.0
2009-10-14 03:50:00,142.3,142.305,142.15,142.225,607600000.0
2009-10-14 03:55:00,142.225,142.32,142.2,142.235,410100000.0
2009-10-14 04:00:00,142.235,142.31,142.105,142.285,670500000.0
2009-10-14 04:05:00,142.285,142.35,142.215,142.335,646200000.0
2009-10-14 04:10:00,142.33,142.375,142.285,142.335,417700000.0
2009-10-14 04:15:00,142.335,142.34,142.24,142.29,410400000.0
2009-10-14 04:20:00,142.285,142.335,142.27,142.295,259700000.0
2009-10-14 04:25:00,142.305,142.375,142.26,142.335,268800000.0
2009-10-14 04:30:00,142.335,142.385,142.215,142.225,366400000.0
2009-10-14 04:35:00,142.235,142.355,142.215,142.315,325400000.0
2009-10-14 04:40:00,142.32,142.335,142.245,142.265,309500000.0
2009-10-14 04:45:00,142.265,142.28,142.105,142.155,368400000.0
2009-10-14 04:50:00,142.155,142.195,142.025,142.1,567300000.0
2009-10-14 04:55:00,142.095,142.18,142.01,142.02,514000000.0
2009-10-14 05:00:00,142.015,142.085,141.96,142.05,640800000.0
2009-10-14 05:05:00,142.05,142.07,141.965,142.005,532700000.0
2009-10-14 05:10:00,142.005,142.06,141.965,141.995,297800000.0
2009-10-14 05:15:00,142.01,142.07,141.995,142.065,237400000.0
2009-10-14 05:20:00,142.07,142.09,141.995,142.04,315000000.0
2009-10-14 05:25:00,142.045,142.2,142.045,142.155,338500000.0
2009-10-14 05:30:00,142.15,142.17,142.08,142.125,288300000.0
2009-10-14 05:35:00,142.12,142.12,142.01,142.04,377800000.0
2009-10-14 05:40:00,142.04,142.075,142.01,142.015,252800000.0
2009-10-14 05:45:00,142.02,142.045,141.835,141.855,392200000.0
2009-10-14 05:50:00,141.855,141.92,141.81,141.88,561600000.0
2009-10-14 05:55:00,141.87,141.9,141.79,141.835,426300000.0
2009-10-14 06:00:00,141.82,141.915,141.73,141.905,731800000.0
2009-10-14 06:05:00,141.905,142.055,141.905,141.94,530700000.0
2009-10-14 06:10:00,141.94,141.995,141.88,141.88,287400000.0
2009-10-14 06:15:00,141.88,142.005,141.83,142.0,342600000.0
2009-10-14 06:20:00,141.995,142.055,141.935,141.94,277600000.0
2009-10-14 06:25:00,141.95,142.03,141.9,142.015,392800000.0
2009-10-14 06:30:00,142.015,142.025,141.88,141.935,394700000.0
2009-10-14 06:35:00,141.93,141.98,141.8,141.9,708700000.0
2009-10-14 06:40:00,141.9,142.02,141.87,141.98,491200000.0
2009-10-14 06:45:00,141.98,142.0,141.925,141.955,399600000.0
2009-10-14 06:50:00,141.955,142.04,141.935,141.985,393800000.0
2009-10-14 06:55:00,141.985,142.01,141.925,142.0,504500000.0
2009-10-14 07:00:00,142.0,142.1,141.985,142.075,821300000.0
2009-10-14 07:05:00,142.075,142.09,142.02,142.045,449700000.0
2009-10-14 07:10:00,142.05,142.06,141.99,141.995,296400000.0
2009-10-14 07:15:00,142.0,142.07,141.985,142.06,383800000.0
2009-10-14 07:20:00,142.075,142.14,142.07,142.105,685000000.0
2009-10-14 07:25:00,142.105,142.175,142.075,142.145,320400000.0
2009-10-14 07:30:00,142.14,142.14,142.025,142.025,430100000.0
2009-10-14 07:35:00,142.02,142.105,142.015,142.075,510300000.0
2009-10-14 07:40:00,142.075,142.09,141.97,142.025,373200000.0
2009-10-14 07:45:00,142.02,142.165,141.98,142.15,847100000.0
2009-10-14 07:50:00,142.15,142.245,142.105,142.22,806600000.0
2009-10-14 07:55:00,142.22,142.25,142.19,142.235,755600000.0
2009-10-14 08:00:00,142.23,142.235,142.12,142.19,822600000.0
2009-10-14 08:05:00,142.18,142.21,142.035,142.13,782000000.0
2009-10-14 08:10:00,142.125,142.175,142.08,142.135,1159300000.0
2009-10-14 08:15:00,142.13,142.28,142.12,142.28,735100000.0
2009-10-14 08:20:00,142.28,142.34,142.25,142.25,732100000.0
2009-10-14 08:25:00,142.255,142.34,142.23,142.27,635800000.0
2009-10-14 08:30:00,142.27,142.33,142.225,142.26,552500000.0
2009-10-14 08:35:00,142.27,142.31,142.185,142.3,672300000.0
2009-10-14 08:40:00,142.3,142.395,142.3,142.365,791500000.0
2009-10-14 08:45:00,142.365,142.365,142.24,142.32,809200000.0
2009-10-14 08:50:00,142.32,142.345,142.255,142.33,729000000.0
2009-10-14 08:55:00,142.335,142.35,142.24,142.295,591200000.0
2009-10-14 09:00:00,142.295,142.405,142.26,142.36,944000000.0
2009-10-14 09:05:00,142.355,142.37,142.24,142.24,678000000.0
2009-10-14 09:10:00,142.24,142.265,142.13,142.235,733500000.0
2009-10-14 09:15:00,142.235,142.29,142.18,142.19,667800000.0
2009-10-14 09:20:00,142.195,142.27,142.195,142.245,635100000.0
2009-10-14 09:25:00,142.245,142.3,142.17,142.24,714200000.0
2009-10-14 09:30:00,142.24,142.24,142.135,142.165,600300000.0
2009-10-14 09:35:00,142.16,142.185,142.055,142.18,799200000.0
2009-10-14 09:40:00,142.185,142.205,142.12,142.145,554100000.0
2009-10-14 09:45:00,142.145,142.235,142.135,142.215,877100000.0
2009-10-14 09:50:00,142.215,142.34,142.21,142.33,785000000.0
2009-10-14 09:55:00,142.325,142.435,142.285,142.43,780300000.0
2009-10-14 10:00:00,142.425,142.43,142.35,142.355,724700000.0
2009-10-14 10:05:00,142.355,142.42,142.31,142.345,958700000.0
2009-10-14 10:10:00,142.34,142.38,142.22,142.31,955400000.0
2009-10-14 10:15:00,142.31,142.41,142.31,142.385,746300000.0
2009-10-14 10:20:00,142.395,142.45,142.385,142.425,687400000.0
2009-10-14 10:25:00,142.425,142.425,142.18,142.25,667800000.0
2009-10-14 10:30:00,142.3,142.64,142.215,142.58,1212500000.0
2009-10-14 10:35:00,142.58,142.645,142.535,142.625,1036600000.0
2009-10-14 10:40:00,142.625,142.64,142.565,142.63,766800000.0
2009-10-14 10:45:00,142.625,142.635,142.55,142.595,731400000.0
2009-10-14 10:50:00,142.595,142.79,142.59,142.69,942100000.0
2009-10-14 10:55:00,142.69,142.795,142.52,142.585,1068900000.0
2009-10-14 11:00:00,142.57,142.87,142.47,142.73,1247400000.0
2009-10-14 11:05:00,142.725,142.81,142.68,142.695,1306500000.0
2009-10-14 11:10:00,142.695,142.725,142.59,142.65,847200000.0
2009-10-14 11:15:00,142.65,142.68,142.615,142.62,592800000.0
2009-10-14 11:20:00,142.62,142.655,142.56,142.645,742300000.0
2009-10-14 11:25:00,142.64,142.68,142.53,142.53,1005700000.0
2009-10-14 11:30:00,142.53,142.585,142.48,142.485,648800000.0
2009-10-14 11:35:00,142.485,142.56,142.485,142.53,680800000.0
2009-10-14 11:40:00,142.545,142.585,142.5,142.515,585900000.0
2009-10-14 11:45:00,142.515,142.545,142.48,142.515,613700000.0
2009-10-14 11:50:00,142.515,142.515,142.385,142.455,867300000.0
2009-10-14 11:55:00,142.455,142.515,142.395,142.45,658800000.0
2009-10-14 12:00:00,142.45,142.465,142.41,142.44,496000000.0
2009-10-14 12:05:00,142.44,142.61,142.44,142.54,725000000.0
2009-10-14 12:10:00,142.535,142.655,142.51,142.65,550200000.0
2009-10-14 12:15:00,142.65,142.815,142.645,142.715,745400000.0
2009-10-14 12:20:00,142.715,142.75,142.655,142.665,434200000.0
2009-10-14 12:25:00,142.665,142.705,142.63,142.63,391400000.0
2009-10-14 12:30:00,142.63,142.65,142.59,142.63,436200000.0
2009-10-14 12:35:00,142.63,142.67,142.625,142.665,337000000.0
2009-10-14 12:40:00,142.67,142.68,142.635,142.645,386800000.0
2009-10-14 12:45:00,142.65,142.66,142.58,142.64,498300000.0
2009-10-14 12:50:00,142.64,142.695,142.625,142.665,437600000.0
2009-10-14 12:55:00,142.665,142.835,142.645,142.775,651100000.0
2009-10-14 13:00:00,142.78,142.885,142.7,142.865,954300000.0
2009-10-14 13:05:00,142.865,143.05,142.855,142.94,1058330000.0
2009-10-14 13:10:00,142.94,143.195,142.935,143.155,1179200000.0
2009-10-14 13:15:00,143.16,143.34,143.135,143.2,1048100000.0
2009-10-14 13:20:00,143.205,143.4,143.145,143.375,845200000.0
2009-10-14 13:25:00,143.37,143.425,143.24,143.315,685300000.0
2009-10-14 13:30:00,143.315,143.425,143.26,143.375,766000000.0
2009-10-14 13:35:00,143.38,143.525,143.37,143.435,792700000.0
2009-10-14 13:40:00,143.435,143.475,143.37,143.4,577400000.0
2009-10-14 13:45:00,143.4,143.515,143.34,143.375,657700000.0
2009-10-14 13:50:00,143.375,143.425,143.35,143.42,613300000.0
2009-10-14 13:55:00,143.415,143.45,143.37,143.435,689800000.0
2009-10-14 14:00:00,143.435,143.435,143.325,143.35,788400000.0
2009-10-14 14:05:00,143.345,143.465,143.315,143.375,817300000.0
2009-10-14 14:10:00,143.375,143.475,143.33,143.39,529200000.0
2009-10-14 14:15:00,143.4,143.475,143.38,143.45,605400000.0
2009-10-14 14:20:00,143.45,143.53,143.425,143.505,834600000.0
2009-10-14 14:25:00,143.505,143.575,143.435,143.45,819800000.0
2009-10-14 14:30:00,143.465,143.85,143.45,143.685,1213400000.0
2009-10-14 14:35:00,143.68,143.75,143.44,143.485,976400000.0
2009-10-14 14:40:00,143.485,143.525,143.45,143.505,758700000.0
2009-10-14 14:45:00,143.5,143.52,143.405,143.425,795600000.0
2009-10-14 14:50:00,143.425,143.44,143.335,143.365,881500000.0
2009-10-14 14:55:00,143.36,143.375,143.305,143.345,691500000.0
2009-10-14 15:00:00,143.35,143.36,143.105,143.105,899250000.0
2009-10-14 15:05:00,143.105,143.21,143.03,143.165,882300000.0
2009-10-14 15:10:00,143.165,143.205,143.075,143.15,910400000.0
2009-10-14 15:15:00,143.15,143.155,143.06,143.08,745000000.0
2009-10-14 15:20:00,143.08,143.115,143.035,143.06,577100000.0
2009-10-14 15:25:00,143.06,143.08,142.98,143.0,698300000.0
2009-10-14 15:30:00,143.0,143.0,142.655,142.725,1143600000.0
2009-10-14 15:35:00,142.725,142.73,142.135,142.655,1198400000.0
2009-10-14 15:40:00,142.66,142.705,142.295,142.45,1088700000.0
2009-10-14 15:45:00,142.455,142.555,142.385,142.495,959500000.0
2009-10-14 15:50:00,142.49,142.52,142.3,142.33,966500000.0
2009-10-14 15:55:00,142.33,142.435,142.3,142.415,751400000.0
2009-10-14 16:00:00,142.425,142.43,142.26,142.33,867300000.0
2009-10-14 16:05:00,142.33,142.33,142.12,142.21,1077400000.0
2009-10-14 16:10:00,142.215,142.37,142.21,142.335,892900000.0
2009-10-14 16:15:00,142.34,142.37,142.28,142.355,820100000.0
2009-10-14 16:20:00,142.35,142.41,142.295,142.375,850600000.0
2009-10-14 16:25:00,142.365,142.41,142.335,142.38,680800000.0
2009-10-14 16:30:00,142.38,142.48,142.35,142.37,760700000.0
2009-10-14 16:35:00,142.365,142.44,142.285,142.345,764000000.0
2009-10-14 16:40:00,142.345,142.38,142.275,142.35,888100000.0
2009-10-14 16:45:00,142.355,142.355,142.265,142.34,560200000.0
2009-10-14 16:50:00,142.34,142.355,142.215,142.235,634200000.0
2009-10-14 16:55:00,142.235,142.49,142.22,142.49,795700000.0
2009-10-14 17:00:00,142.48,142.525,142.41,142.52,871400000.0
2009-10-14 17:05:00,142.52,142.62,142.515,142.545,806200000.0
2009-10-14 17:10:00,142.55,142.64,142.525,142.545,695500000.0
2009-10-14 17:15:00,142.535,142.575,142.46,142.48,528840000.0
2009-10-14 17:20:00,142.47,142.56,142.46,142.555,566700000.0
2009-10-14 17:25:00,142.555,142.64,142.555,142.59,584700000.0
2009-10-14 17:30:00,142.6,142.68,142.575,142.625,565500000.0
2009-10-14 17:35:00,142.625,142.625,142.56,142.605,441900000.0
2009-10-14 17:40:00,142.605,142.71,142.595,142.69,435200000.0
2009-10-14 17:45:00,142.705,142.835,142.685,142.775,679300000.0
2009-10-14 17:50:00,142.775,142.87,142.765,142.79,575600000.0
2009-10-14 17:55:00,142.785,142.86,142.77,142.85,461400000.0
2009-10-14 18:00:00,142.845,142.885,142.775,142.87,616400000.0
2009-10-14 18:05:00,142.87,142.925,142.83,142.865,537200000.0
2009-10-14 18:10:00,142.89,142.93,142.87,142.91,378900000.0
2009-10-14 18:15:00,142.91,142.915,142.765,142.78,326600000.0
2009-10-14 18:20:00,142.785,142.915,142.785,142.87,383300000.0
2009-10-14 18:25:00,142.885,142.915,142.82,142.845,270800000.0
2009-10-14 18:30:00,142.845,142.865,142.765,142.795,885600000.0
2009-10-14 18:35:00,142.79,142.815,142.755,142.775,436200000.0
2009-10-14 18:40:00,142.78,142.81,142.64,142.655,428800000.0
2009-10-14 18:45:00,142.645,142.75,142.645,142.71,402700000.0
2009-10-14 18:50:00,142.71,142.76,142.695,142.71,434800000.0
2009-10-14 18:55:00,142.705,142.76,142.685,142.71,293800000.0
2009-10-14 19:00:00,142.705,142.77,142.695,142.77,166300000.0
2009-10-14 19:05:00,142.77,142.905,142.76,142.865,592100000.0
2009-10-14 19:10:00,142.865,142.93,142.83,142.865,581600000.0
2009-10-14 19:15:00,142.86,142.87,142.61,142.675,692300000.0
2009-10-14 19:20:00,142.675,142.725,142.59,142.605,593000000.0
2009-10-14 19:25:00,142.605,142.665,142.56,142.625,418000000.0
2009-10-14 19:30:00,142.625,142.705,142.615,142.67,501900000.0
2009-10-14 19:35:00,142.67,142.71,142.61,142.63,600600000.0
2009-10-14 19:40:00,142.635,142.74,142.63,142.72,561200000.0
2009-10-14 19:45:00,142.72,142.8,142.695,142.725,565200000.0
2009-10-14 19:50:00,142.72,142.765,142.72,142.76,221600000.0
2009-10-14 19:55:00,142.76,142.81,142.745,142.765,509500000.0
2009-10-14 20:00:00,142.775,142.775,142.585,142.695,1299100000.0
2009-10-14 20:05:00,142.695,142.695,142.515,142.67,1089600000.0
2009-10-14 20:10:00,142.67,142.8,142.555,142.74,934900000.0
2009-10-14 20:15:00,142.735,142.91,142.685,142.905,878900000.0
2009-10-14 20:20:00,142.905,142.945,142.83,142.93,1234700000.0
2009-10-14 20:25:00,142.93,143.05,142.9,142.945,974000000.0
2009-10-14 20:30:00,142.945,142.99,142.93,142.97,677700000.0
2009-10-14 20:35:00,142.965,143.055,142.935,143.01,528200000.0
2009-10-14 20:40:00,143.02,143.06,142.91,142.97,685400000.0
2009-10-14 20:45:00,142.965,142.965,142.855,142.86,597600000.0
2009-10-14 20:50:00,142.86,142.88,142.805,142.83,613700000.0
2009-10-14 20:55:00,142.83,142.925,142.825,142.86,649000000.0
2009-10-14 21:00:00,142.855,142.91,142.8,142.825,762700000.0
2009-10-14 21:05:00,142.825,142.905,142.825,142.825,498200000.0
2009-10-14 21:10:00,142.835,142.845,142.76,142.77,681900000.0
2009-10-14 21:15:00,142.77,142.875,142.76,142.855,290700000.0
2009-10-14 21:20:00,142.865,142.9,142.83,142.83,265400000.0
2009-10-14 21:25:00,142.835,142.89,142.82,142.85,419000000.0
2009-10-14 21:30:00,142.85,142.875,142.82,142.82,467200000.0
2009-10-14 21:35:00,142.82,142.825,142.755,142.775,587400000.0
2009-10-14 21:40:00,142.775,142.83,142.775,142.825,493800000.0
2009-10-14 21:45:00,142.82,142.88,142.795,142.85,390100000.0
2009-10-14 21:50:00,142.845,142.85,142.8,142.805,476800000.0
2009-10-14 21:55:00,142.82,142.83,142.73,142.735,692800000.0
2009-10-14 22:00:00,142.735,142.8,142.73,142.75,509000000.0
2009-10-14 22:05:00,142.75,142.755,142.67,142.68,252500000.0
2009-10-14 22:10:00,142.68,142.7,142.64,142.69,193200000.0
2009-10-14 22:15:00,142.69,142.81,142.685,142.81,266300000.0
2009-10-14 22:20:00,142.81,142.83,142.795,142.8,193600000.0
2009-10-14 22:25:00,142.795,142.83,142.78,142.825,242800000.0
2009-10-14 22:30:00,142.81,142.815,142.77,142.81,233800000.0
2009-10-14 22:35:00,142.81,142.81,142.76,142.765,166200000.0
2009-10-14 22:40:00,142.765,142.78,142.74,142.75,131800000.0
2009-10-14 22:45:00,142.755,142.8,142.75,142.775,250400000.0
2009-10-14 22:50:00,142.775,142.825,142.752,142.825,101900000.0
2009-10-14 22:55:00,142.815,142.92,142.805,142.92,132500000.0
2009-10-14 23:00:00,142.865,142.905,142.8,142.83,186000000.0
2009-10-14 23:05:00,142.835,142.91,142.82,142.885,99100000.0
2009-10-14 23:10:00,142.845,142.86,142.83,142.835,96600000.0
2009-10-14 23:15:00,142.835,142.89,142.835,142.885,121100000.0
2009-10-14 23:20:00,142.875,142.905,142.865,142.89,105100000.0
2009-10-14 23:25:00,142.89,142.895,142.84,142.88,104500000.0
2009-10-14 23:30:00,142.88,142.98,142.875,142.98,166300000.0
2009-10-14 23:35:00,142.96,143.045,142.94,142.985,288800000.0
2009-10-14 23:40:00,142.985,143.05,142.965,143.04,286900000.0
2009-10-14 23:45:00,143.04,143.045,142.935,142.98,141300000.0
2009-10-14 23:50:00,142.97,142.97,142.925,142.955,170600000.0
2009-10-14 23:55:00,142.95,142.955,142.905,142.935,231400000.0
2009-10-15 00:00:00,142.935,142.94,142.835,142.85,293900000.0
2009-10-15 00:05:00,142.84,142.94,142.84,142.92,158300000.0
2009-10-15 00:10:00,142.93,142.97,142.91,142.96,160600000.0
2009-10-15 00:15:00,142.955,142.975,142.935,142.955,155100000.0
2009-10-15 00:20:00,142.96,143.005,142.955,142.99,107900000.0
2009-10-15 00:25:00,142.995,143.025,142.98,143.02,105600000.0
2009-10-15 00:30:00,143.015,143.025,142.975,143.02,102000000.0
2009-10-15 00:35:00,143.02,143.04,142.99,143.02,80400000.0
2009-10-15 00:40:00,143.045,143.105,143.03,143.07,139200000.0
2009-10-15 00:45:00,143.02,143.08,143.007,143.02,234300000.0
2009-10-15 00:50:00,143.025,143.045,143.005,143.015,34800000.0
2009-10-15 00:55:00,143.015,143.03,142.967,143.0,182700000.0
2009-10-15 01:00:00,143.01,143.085,143.01,143.075,74500000.0
2009-10-15 01:05:00,143.08,143.11,143.045,143.105,138800000.0
2009-10-15 01:10:00,143.105,143.14,143.075,143.1,227300000.0
2009-10-15 01:15:00,143.115,143.145,143.11,143.12,136000000.0
2009-10-15 01:20:00,143.115,143.135,143.08,143.12,142700000.0
2009-10-15 01:25:00,143.11,143.15,143.095,143.11,229800000.0
2009-10-15 01:30:00,143.105,143.125,143.045,143.09,208000000.0
2009-10-15 01:35:00,143.09,143.175,143.085,143.17,141800000.0
2009-10-15 01:40:00,143.16,143.16,143.08,143.11,156200000.0
2009-10-15 01:45:00,143.08,143.095,143.045,143.09,239200000.0
2009-10-15 01:50:00,143.08,143.09,143.05,143.075,181400000.0
2009-10-15 01:55:00,143.07,143.12,143.05,143.075,191900000.0
2009-10-15 02:00:00,143.09,143.205,143.01,143.205,535100000.0
2009-10-15 02:05:00,143.2,143.31,143.14,143.305,788500000.0
2009-10-15 02:10:00,143.305,143.4,143.275,143.365,699000000.0
2009-10-15 02:15:00,143.365,143.505,143.355,143.475,843700000.0
2009-10-15 02:20:00,143.475,143.56,143.43,143.495,790200000.0
2009-10-15 02:25:00,143.49,143.565,143.48,143.535,623800000.0
2009-10-15 02:30:00,143.545,143.555,143.395,143.41,596900000.0
2009-10-15 02:35:00,143.4,143.505,143.4,143.445,539600000.0
2009-10-15 02:40:00,143.445,143.49,143.435,143.47,452800000.0
2009-10-15 02:45:00,143.47,143.595,143.455,143.575,820300000.0
2009-10-15 02:50:00,143.57,143.765,143.565,143.725,968400000.0
2009-10-15 02:55:00,143.74,143.76,143.535,143.535,1014700000.0
2009-10-15 03:00:00,143.54,143.59,143.465,143.515,1069200000.0
2009-10-15 03:05:00,143.51,143.555,143.415,143.475,606300000.0
2009-10-15 03:10:00,143.475,143.5,143.42,143.475,486400000.0
2009-10-15 03:15:00,143.48,143.525,143.41,143.42,522100000.0
2009-10-15 03:20:00,143.415,143.44,143.305,143.42,866500000.0
2009-10-15 03:25:00,143.415,143.46,143.365,143.43,533700000.0
2009-10-15 03:30:00,143.425,143.51,143.415,143.495,626500000.0
2009-10-15 03:35:00,143.495,143.5,143.325,143.35,865300000.0
2009-10-15 03:40:00,143.36,143.415,143.33,143.335,773900000.0
2009-10-15 03:45:00,143.34,143.405,143.34,143.39,328600000.0
2009-10-15 03:50:00,143.39,143.46,143.385,143.45,341100000.0
2009-10-15 03:55:00,143.445,143.445,143.37,143.435,438200000.0
2009-10-15 04:00:00,143.435,143.455,143.375,143.41,542200000.0
2009-10-15 04:05:00,143.41,143.445,143.395,143.43,317600000.0
2009-10-15 04:10:00,143.43,143.49,143.42,143.46,231300000.0
2009-10-15 04:15:00,143.46,143.505,143.46,143.505,381200000.0
2009-10-15 04:20:00,143.5,143.55,143.44,143.44,563500000.0
2009-10-15 04:25:00,143.45,143.5,143.44,143.46,770700000.0
2009-10-15 04:30:00,143.465,143.49,143.45,143.485,298900000.0
2009-10-15 04:35:00,143.485,143.505,143.42,143.445,447700000.0
2009-10-15 04:40:00,143.435,143.475,143.41,143.46,372200000.0
2009-10-15 04:45:00,143.46,143.49,143.45,143.465,229400000.0
2009-10-15 04:50:00,143.465,143.49,143.45,143.48,388600000.0
2009-10-15 04:55:00,143.48,143.49,143.41,143.41,333000000.0
2009-10-15 05:00:00,143.415,143.465,143.385,143.45,748300000.0
2009-10-15 05:05:00,143.45,143.515,143.45,143.48,509900000.0
2009-10-15 05:10:00,143.48,143.505,143.445,143.5,439000000.0
2009-10-15 05:15:00,143.5,143.525,143.465,143.5,385200000.0
2009-10-15 05:20:00,143.495,143.58,143.485,143.565,547600000.0
2009-10-15 05:25:00,143.57,143.61,143.53,143.595,490300000.0
2009-10-15 05:30:00,143.59,143.625,143.58,143.605,478600000.0
2009-10-15 05:35:00,143.625,143.625,143.595,143.61,215200000.0
2009-10-15 05:40:00,143.61,143.66,143.565,143.645,609000000.0
2009-10-15 05:45:00,143.645,143.66,143.585,143.61,476200000.0
2009-10-15 05:50:00,143.61,143.65,143.565,143.65,514500000.0
2009-10-15 05:55:00,143.66,143.68,143.63,143.645,225300000.0
2009-10-15 06:00:00,143.645,143.76,143.635,143.735,597700000.0
2009-10-15 06:05:00,143.735,143.765,143.705,143.715,602100000.0
2009-10-15 06:10:00,143.715,143.745,143.665,143.68,436800000.0
2009-10-15 06:15:00,143.68,143.71,143.66,143.675,307500000.0
2009-10-15 06:20:00,143.67,143.715,143.64,143.66,473000000.0
2009-10-15 06:25:00,143.66,143.675,143.615,143.62,253100000.0
2009-10-15 06:30:00,143.62,143.645,143.61,143.615,354200000.0
2009-10-15 06:35:00,143.615,143.62,143.535,143.58,616500000.0
2009-10-15 06:40:00,143.595,143.635,143.44,143.51,580500000.0
2009-10-15 06:45:00,143.51,143.56,143.51,143.55,353400000.0
2009-10-15 06:50:00,143.555,143.61,143.52,143.595,558100000.0
2009-10-15 06:55:00,143.595,143.655,143.585,143.645,424500000.0
2009-10-15 07:00:00,143.645,143.655,143.515,143.53,508000000.0
2009-10-15 07:05:00,143.53,143.545,143.505,143.505,109400000.0
2009-10-15 07:10:00,143.505,143.625,143.485,143.62,494200000.0
2009-10-15 07:15:00,143.62,143.69,143.59,143.62,407700000.0
2009-10-15 07:20:00,143.625,143.765,143.62,143.75,384000000.0
2009-10-15 07:25:00,143.75,143.785,143.69,143.7,783400000.0
2009-10-15 07:30:00,143.695,143.73,143.69,143.7,217500000.0
2009-10-15 07:35:00,143.7,143.745,143.69,143.715,280200000.0
2009-10-15 07:40:00,143.715,143.715,143.623,143.685,359000000.0
2009-10-15 07:45:00,143.685,143.685,143.62,143.63,431200000.0
2009-10-15 07:50:00,143.625,143.695,143.57,143.69,601000000.0
2009-10-15 07:55:00,143.69,143.7,143.61,143.69,512900000.0
2009-10-15 08:00:00,143.69,143.715,143.605,143.695,860100000.0
2009-10-15 08:05:00,143.69,143.715,143.655,143.71,765500000.0
2009-10-15 08:10:00,143.705,143.805,143.685,143.75,1249600000.0
2009-10-15 08:15:00,143.75,143.935,143.725,143.865,1097500000.0
2009-10-15 08:20:00,143.865,143.96,143.805,143.81,1245300000.0
2009-10-15 08:25:00,143.81,143.945,143.795,143.84,1304100000.0
2009-10-15 08:30:00,143.835,143.995,143.835,143.94,765700000.0
2009-10-15 08:35:00,143.945,144.085,143.875,144.005,832000000.0
2009-10-15 08:40:00,144.005,144.04,143.995,144.04,474700000.0
2009-10-15 08:45:00,144.04,144.17,144.015,144.1,704100000.0
2009-10-15 08:50:00,144.1,144.4,144.085,144.34,1159600000.0
2009-10-15 08:55:00,144.34,144.35,144.135,144.18,1342400000.0
2009-10-15 09:00:00,144.19,144.3,144.165,144.27,1302400000.0
2009-10-15 09:05:00,144.265,144.325,144.22,144.235,818000000.0
2009-10-15 09:10:00,144.235,144.525,144.23,144.33,1129400000.0
2009-10-15 09:15:00,144.325,144.375,144.18,144.185,1214300000.0
2009-10-15 09:20:00,144.195,144.23,144.15,144.19,1079300000.0
2009-10-15 09:25:00,144.19,144.19,144.08,144.115,1172800000.0
2009-10-15 09:30:00,144.115,144.485,144.115,144.385,1259600000.0
2009-10-15 09:35:00,144.38,144.425,144.21,144.235,1050600000.0
2009-10-15 09:40:00,144.235,144.415,144.185,144.395,733100000.0
2009-10-15 09:45:00,144.395,144.43,144.29,144.365,738500000.0
2009-10-15 09:50:00,144.365,144.695,144.325,144.655,1242200000.0
2009-10-15 09:55:00,144.655,144.73,144.645,144.685,1133700000.0
2009-10-15 10:00:00,144.7,144.84,144.66,144.795,952100000.0
2009-10-15 10:05:00,144.795,144.93,144.755,144.925,977900000.0
2009-10-15 10:10:00,144.92,145.26,144.92,145.095,1374200000.0
2009-10-15 10:15:00,145.095,145.2,145.04,145.045,1303300000.0
2009-10-15 10:20:00,145.045,145.165,145.04,145.085,1229400000.0
2009-10-15 10:25:00,145.09,145.36,145.075,145.295,1162500000.0
2009-10-15 10:30:00,145.295,145.525,145.275,145.325,1138500000.0
2009-10-15 10:35:00,145.325,145.38,145.16,145.21,765400000.0
2009-10-15 10:40:00,145.21,145.215,145.105,145.17,902500000.0
2009-10-15 10:45:00,145.16,145.175,145.085,145.17,808700000.0
2009-10-15 10:50:00,145.17,145.45,145.165,145.445,946000000.0
2009-10-15 10:55:00,145.44,145.46,145.2,145.22,851200000.0
2009-10-15 11:00:00,145.215,145.265,145.11,145.245,850600000.0
2009-10-15 11:05:00,145.25,145.305,145.22,145.255,672300000.0
2009-10-15 11:10:00,145.25,145.335,145.19,145.22,823900000.0
2009-10-15 11:15:00,145.22,145.3,145.22,145.27,684400000.0
2009-10-15 11:20:00,145.27,145.29,145.195,145.265,730500000.0
2009-10-15 11:25:00,145.265,145.725,145.23,145.71,1067900000.0
2009-10-15 11:30:00,145.715,145.93,145.65,145.88,1408200000.0
2009-10-15 11:35:00,145.875,146.0,145.835,145.905,1591100000.0
2009-10-15 11:40:00,145.905,145.915,145.785,145.84,1050800000.0
2009-10-15 11:45:00,145.84,146.195,145.84,146.09,1217300000.0
2009-10-15 11:50:00,146.09,146.14,146.065,146.12,873000000.0
2009-10-15 11:55:00,146.12,146.34,146.055,146.325,1089100000.0
2009-10-15 12:00:00,146.315,146.355,146.105,146.22,1267900000.0
2009-10-15 12:05:00,146.22,146.235,146.12,146.22,981400000.0
2009-10-15 12:10:00,146.21,146.225,146.15,146.17,812700000.0
2009-10-15 12:15:00,146.17,146.22,146.11,146.125,575800000.0
2009-10-15 12:20:00,146.125,146.18,146.1,146.155,733300000.0
2009-10-15 12:25:00,146.155,146.38,146.145,146.31,872900000.0
2009-10-15 12:30:00,146.315,146.475,146.3,146.405,940100000.0
2009-10-15 12:35:00,146.405,146.485,146.38,146.455,1097000000.0
2009-10-15 12:40:00,146.455,146.55,146.375,146.48,888200000.0
2009-10-15 12:45:00,146.465,146.595,146.42,146.42,1025800000.0
2009-10-15 12:50:00,146.42,146.53,146.415,146.44,558700000.0
2009-10-15 12:55:00,146.44,146.555,146.385,146.555,719300000.0
2009-10-15 13:00:00,146.555,146.62,146.45,146.59,821300000.0
2009-10-15 13:05:00,146.59,146.985,146.59,146.875,1129200000.0
2009-10-15 13:10:00,146.885,146.94,146.785,146.9,998100000.0
2009-10-15 13:15:00,146.9,146.96,146.495,146.635,989800000.0
2009-10-15 13:20:00,146.66,146.77,146.605,146.73,927600000.0
2009-10-15 13:25:00,146.73,146.74,146.455,146.56,754100000.0
2009-10-15 13:30:00,146.565,146.65,146.51,146.53,599600000.0
2009-10-15 13:35:00,146.525,146.57,146.41,146.565,769100000.0
2009-10-15 13:40:00,146.565,146.62,146.54,146.57,568000000.0
2009-10-15 13:45:00,146.575,146.6,146.47,146.49,479400000.0
2009-10-15 13:50:00,146.49,146.555,146.44,146.455,477100000.0
2009-10-15 13:55:00,146.455,146.485,146.315,146.325,724900000.0
2009-10-15 14:00:00,146.32,146.41,146.255,146.335,1017800000.0
2009-10-15 14:05:00,146.335,146.55,146.315,146.365,1403300000.0
2009-10-15 14:10:00,146.375,146.68,146.36,146.545,1281500000.0
2009-10-15 14:15:00,146.545,146.585,146.425,146.51,846900000.0
2009-10-15 14:20:00,146.525,146.565,146.395,146.515,1190000000.0
2009-10-15 14:25:00,146.51,146.51,146.365,146.375,1141100000.0
2009-10-15 14:30:00,146.375,146.835,146.375,146.69,1320700000.0
2009-10-15 14:35:00,146.685,146.72,146.525,146.63,882300000.0
2009-10-15 14:40:00,146.63,146.75,146.595,146.74,1054200000.0
2009-10-15 14:45:00,146.735,147.305,146.73,147.11,1549300000.0
2009-10-15 14:50:00,147.105,147.42,147.1,147.31,1261800000.0
2009-10-15 14:55:00,147.3,147.325,147.2,147.275,1267500000.0
2009-10-15 15:00:00,147.275,147.515,147.25,147.46,1156900000.0
2009-10-15 15:05:00,147.45,147.46,147.19,147.21,993600000.0
2009-10-15 15:10:00,147.21,147.28,147.185,147.24,822400000.0
2009-10-15 15:15:00,147.24,147.385,147.235,147.285,696500000.0
2009-10-15 15:20:00,147.28,147.35,147.26,147.28,677300000.0
2009-10-15 15:25:00,147.28,147.355,147.25,147.34,714700000.0
2009-10-15 15:30:00,147.34,147.46,147.32,147.4,891100000.0
2009-10-15 15:35:00,147.4,147.5,147.31,147.36,964400000.0
2009-10-15 15:40:00,147.36,147.415,147.18,147.24,1058700000.0
2009-10-15 15:45:00,147.24,147.265,147.03,147.075,923000000.0
2009-10-15 15:50:00,147.07,147.09,147.0,147.035,873700000.0
2009-10-15 15:55:00,147.035,147.185,147.02,147.175,908000000.0
2009-10-15 16:00:00,147.19,147.19,146.915,147.035,1175400000.0
2009-10-15 16:05:00,147.035,147.095,147.0,147.01,734000000.0
2009-10-15 16:10:00,147.005,147.02,146.665,146.755,1058700000.0
2009-10-15 16:15:00,146.755,146.865,146.745,146.81,952400000.0
2009-10-15 16:20:00,146.81,146.87,146.74,146.81,1038900000.0
2009-10-15 16:25:00,146.81,146.85,146.755,146.845,794400000.0
2009-10-15 16:30:00,146.845,146.875,146.735,146.755,668900000.0
2009-10-15 16:35:00,146.745,146.82,146.715,146.73,902700000.0
2009-10-15 16:40:00,146.74,146.79,146.59,146.785,837900000.0
2009-10-15 16:45:00,146.78,146.895,146.74,146.84,855300000.0
2009-10-15 16:50:00,146.84,146.87,146.705,146.84,1041700000.0
2009-10-15 16:55:00,146.845,147.0,146.83,146.98,976900000.0
2009-10-15 17:00:00,146.975,147.005,146.69,146.89,1118800000.0
2009-10-15 17:05:00,146.885,146.985,146.825,146.97,1075300000.0
2009-10-15 17:10:00,146.975,147.13,146.95,147.105,976000000.0
2009-10-15 17:15:00,147.12,147.12,146.98,147.035,870200000.0
2009-10-15 17:20:00,147.035,147.035,146.94,146.945,747600000.0
2009-10-15 17:25:00,146.945,147.1,146.945,147.075,1039800000.0
2009-10-15 17:30:00,147.075,147.095,146.98,146.98,638500000.0
2009-10-15 17:35:00,146.98,147.04,146.92,146.955,561600000.0
2009-10-15 17:40:00,146.955,146.99,146.82,146.825,522700000.0
2009-10-15 17:45:00,146.82,146.83,146.745,146.8,634100000.0
2009-10-15 17:50:00,146.805,146.81,146.73,146.735,525000000.0
2009-10-15 17:55:00,146.73,146.875,146.73,146.87,440800000.0
2009-10-15 18:00:00,146.87,147.055,146.85,147.04,517700000.0
2009-10-15 18:05:00,147.04,147.055,146.985,147.01,428800000.0
2009-10-15 18:10:00,147.01,147.155,146.955,147.12,546500000.0
2009-10-15 18:15:00,147.11,147.235,147.05,147.22,448600000.0
2009-10-15 18:20:00,147.22,147.245,147.135,147.145,451900000.0
2009-10-15 18:25:00,147.145,147.165,147.055,147.125,496800000.0
2009-10-15 18:30:00,147.12,147.15,147.05,147.08,416500000.0
2009-10-15 18:35:00,147.075,147.205,147.075,147.175,552000000.0
2009-10-15 18:40:00,147.17,147.185,147.09,147.15,332400000.0
2009-10-15 18:45:00,147.16,147.205,147.115,147.2,402100000.0
2009-10-15 18:50:00,147.2,147.21,147.155,147.185,507500000.0
2009-10-15 18:55:00,147.18,147.325,147.175,147.28,676700000.0
2009-10-15 19:00:00,147.28,147.35,147.24,147.325,500600000.0
2009-10-15 19:05:00,147.325,147.345,147.27,147.335,501400000.0
2009-10-15 19:10:00,147.33,147.385,147.32,147.325,526600000.0
2009-10-15 19:15:00,147.345,147.345,147.26,147.295,606500000.0
2009-10-15 19:20:00,147.295,147.33,147.24,147.28,403100000.0
2009-10-15 19:25:00,147.275,147.285,147.17,147.175,339100000.0
2009-10-15 19:30:00,147.165,147.225,147.115,147.225,536600000.0
2009-10-15 19:35:00,147.215,147.365,147.2,147.325,625600000.0
2009-10-15 19:40:00,147.315,147.355,147.275,147.31,419200000.0
2009-10-15 19:45:00,147.305,147.32,147.235,147.235,421200000.0
2009-10-15 19:50:00,147.235,147.36,147.215,147.34,544800000.0
2009-10-15 19:55:00,147.34,147.45,147.305,147.435,524600000.0
2009-10-15 20:00:00,147.435,147.56,147.41,147.545,728300000.0
2009-10-15 20:05:00,147.545,147.585,147.51,147.535,571200000.0
2009-10-15 20:10:00,147.535,147.535,147.48,147.48,295500000.0
2009-10-15 20:15:00,147.48,147.535,147.46,147.535,433700000.0
2009-10-15 20:20:00,147.54,147.55,147.445,147.475,492200000.0
2009-10-15 20:25:00,147.47,147.515,147.465,147.5,608200000.0
2009-10-15 20:30:00,147.5,147.5,147.445,147.47,529400000.0
2009-10-15 20:35:00,147.47,147.54,147.465,147.49,397300000.0
2009-10-15 20:40:00,147.49,147.51,147.46,147.48,516800000.0
2009-10-15 20:45:00,147.48,147.48,147.43,147.465,406400000.0
2009-10-15 20:50:00,147.47,147.505,147.45,147.465,447500000.0
2009-10-15 20:55:00,147.46,147.47,147.36,147.435,623300000.0
2009-10-15 21:00:00,147.435,147.475,147.39,147.39,546700000.0
2009-10-15 21:05:00,147.39,147.42,147.315,147.4,405600000.0
2009-10-15 21:10:00,147.365,147.415,147.35,147.37,417300000.0
2009-10-15 21:15:00,147.37,147.46,147.365,147.425,324000000.0
2009-10-15 21:20:00,147.425,147.45,147.415,147.43,272400000.0
2009-10-15 21:25:00,147.43,147.545,147.405,147.5,258300000.0
2009-10-15 21:30:00,147.5,147.52,147.48,147.505,488000000.0
2009-10-15 21:35:00,147.515,147.58,147.48,147.53,844800000.0
2009-10-15 21:40:00,147.53,147.54,147.465,147.48,546400000.0
2009-10-15 21:45:00,147.485,147.515,147.45,147.48,483350000.0
2009-10-15 21:50:00,147.475,147.5,147.435,147.445,389550000.0
2009-10-15 21:55:00,147.445,147.465,147.36,147.375,661350000.0
2009-10-15 22:00:00,147.375,147.475,147.355,147.42,594950000.0
2009-10-15 22:05:00,147.42,147.435,147.385,147.425,217450000.0
2009-10-15 22:10:00,147.395,147.455,147.371,147.43,313800000.0
2009-10-15 22:15:00,147.43,147.445,147.41,147.41,133350000.0
2009-10-15 22:20:00,147.41,147.44,147.385,147.415,107900000.0
2009-10-15 22:25:00,147.41,147.435,147.395,147.41,283050000.0
2009-10-15 22:30:00,147.41,147.415,147.36,147.375,219700000.0
2009-10-15 22:35:00,147.375,147.405,147.36,147.395,221150000.0
2009-10-15 22:40:00,147.395,147.415,147.37,147.39,103350000.0
2009-10-15 22:45:00,147.39,147.41,147.36,147.395,158650000.0
2009-10-15 22:50:00,147.395,147.395,147.315,147.32,118600000.0
2009-10-15 22:55:00,147.32,147.34,147.285,147.325,141000000.0
2009-10-15 23:00:00,147.315,147.36,147.3,147.355,151000000.0
2009-10-15 23:05:00,147.375,147.4,147.305,147.345,71500000.0
2009-10-15 23:10:00,147.35,147.395,147.31,147.315,74600000.0
2009-10-15 23:15:00,147.315,147.33,147.305,147.32,24800000.0
2009-10-15 23:20:00,147.33,147.38,147.33,147.36,41200000.0
2009-10-15 23:25:00,147.36,147.39,147.345,147.375,50250000.0
2009-10-15 23:30:00,147.35,147.375,147.33,147.37,52600000.0
2009-10-15 23:35:00,147.365,147.375,147.335,147.36,169850000.0
2009-10-15 23:40:00,147.36,147.37,147.305,147.34,69150000.0
2009-10-15 23:45:00,147.33,147.355,147.315,147.33,54650000.0
2009-10-15 23:50:00,147.325,147.36,147.315,147.36,27200000.0
2009-10-15 23:55:00,147.35,147.365,147.215,147.27,138550000.0
2009-10-16 00:00:00,147.245,147.255,147.17,147.2,162750000.0
2009-10-16 00:05:00,147.2,147.255,147.2,147.255,59600000.0
2009-10-16 00:10:00,147.255,147.3,147.2,147.23,262800000.0
2009-10-16 00:15:00,147.235,147.255,147.175,147.19,111000000.0
2009-10-16 00:20:00,147.2,147.325,147.17,147.305,116300000.0
2009-10-16 00:25:00,147.305,147.35,147.29,147.34,96400000.0
2009-10-16 00:30:00,147.33,147.43,147.33,147.41,224300000.0
2009-10-16 00:35:00,147.415,147.47,147.405,147.42,174600000.0
2009-10-16 00:40:00,147.42,147.425,147.35,147.395,169500000.0
2009-10-16 00:45:00,147.395,147.435,147.339,147.435,139600000.0
2009-10-16 00:50:00,147.44,147.545,147.384,147.545,293500000.0
2009-10-16 00:55:00,147.545,147.655,147.545,147.635,373500000.0
2009-10-16 01:00:00,147.65,147.675,147.615,147.63,181200000.0
2009-10-16 01:05:00,147.635,147.635,147.55,147.585,250200000.0
2009-10-16 01:10:00,147.585,147.705,147.585,147.645,413400000.0
2009-10-16 01:15:00,147.645,147.735,147.62,147.69,416700000.0
2009-10-16 01:20:00,147.69,147.7,147.655,147.68,203300000.0
2009-10-16 01:25:00,147.68,147.755,147.655,147.75,278700000.0
2009-10-16 01:30:00,147.76,148.295,147.755,148.24,953500000.0
2009-10-16 01:35:00,148.245,148.62,148.215,148.61,801000000.0
2009-10-16 01:40:00,148.61,148.625,148.255,148.285,940250000.0
2009-10-16 01:45:00,148.295,148.555,148.295,148.325,645300000.0
2009-10-16 01:50:00,148.335,148.395,148.295,148.305,617100000.0
2009-10-16 01:55:00,148.305,148.405,148.3,148.365,428900000.0
2009-10-16 02:00:00,148.365,148.42,148.295,148.38,466050000.0
2009-10-16 02:05:00,148.385,148.385,148.23,148.25,658700000.0
2009-10-16 02:10:00,148.255,148.315,148.22,148.245,559400000.0
2009-10-16 02:15:00,148.245,148.245,148.08,148.145,764700000.0
2009-10-16 02:20:00,148.145,148.205,148.075,148.1,643800000.0
2009-10-16 02:25:00,148.1,148.185,148.055,148.1,743500000.0
2009-10-16 02:30:00,148.105,148.21,148.105,148.205,677900000.0
2009-10-16 02:35:00,148.21,148.255,148.175,148.21,589900000.0
2009-10-16 02:40:00,148.21,148.33,148.21,148.33,533000000.0
2009-10-16 02:45:00,148.33,148.465,148.33,148.44,785400000.0
2009-10-16 02:50:00,148.44,148.525,148.43,148.455,505800000.0
2009-10-16 02:55:00,148.445,148.45,148.315,148.34,768900000.0
2009-10-16 03:00:00,148.34,148.41,148.23,148.245,597700000.0
2009-10-16 03:05:00,148.245,148.275,148.065,148.065,616300000.0
2009-10-16 03:10:00,148.075,148.175,148.06,148.12,540300000.0
2009-10-16 03:15:00,148.145,148.16,148.045,148.155,540700000.0
2009-10-16 03:20:00,148.155,148.255,148.06,148.065,650000000.0
2009-10-16 03:25:00,148.065,148.105,147.98,148.095,533200000.0
2009-10-16 03:30:00,148.1,148.125,147.99,148.1,479600000.0
2009-10-16 03:35:00,148.075,148.09,147.97,148.005,481800000.0
2009-10-16 03:40:00,147.995,148.025,147.95,147.99,391800000.0
2009-10-16 03:45:00,147.995,148.07,147.905,147.955,644700000.0
2009-10-16 03:50:00,147.97,148.035,147.925,147.945,355500000.0
2009-10-16 03:55:00,147.95,148.02,147.925,148.01,515630000.0
2009-10-16 04:00:00,148.005,148.035,147.95,147.95,640780000.0
2009-10-16 04:05:00,147.95,147.97,147.91,147.96,410510000.0
2009-10-16 04:10:00,147.96,148.095,147.96,148.085,429510000.0
2009-10-16 04:15:00,148.085,148.32,148.085,148.235,635870000.0
2009-10-16 04:20:00,148.235,148.28,148.175,148.28,597180000.0
2009-10-16 04:25:00,148.29,148.415,148.255,148.4,901400000.0
2009-10-16 04:30:00,148.415,148.49,148.375,148.465,685600000.0
2009-10-16 04:35:00,148.46,148.75,148.44,148.73,961100000.0
2009-10-16 04:40:00,148.73,148.73,148.62,148.64,498600000.0
2009-10-16 04:45:00,148.635,148.665,148.51,148.525,734300000.0
2009-10-16 04:50:00,148.52,148.55,148.455,148.455,644700000.0
2009-10-16 04:55:00,148.455,148.575,148.41,148.55,557200000.0
2009-10-16 05:00:00,148.545,148.585,148.485,148.565,401100000.0
2009-10-16 05:05:00,148.565,148.63,148.55,148.555,275300000.0
2009-10-16 05:10:00,148.555,148.605,148.52,148.545,501800000.0
2009-10-16 05:15:00,148.54,148.58,148.465,148.56,426500000.0
2009-10-16 05:20:00,148.56,148.56,148.475,148.535,262000000.0
2009-10-16 05:25:00,148.535,148.605,148.525,148.57,315600000.0
2009-10-16 05:30:00,148.565,148.58,148.465,148.515,342900000.0
2009-10-16 05:35:00,148.505,148.55,148.475,148.52,470900000.0
2009-10-16 05:40:00,148.52,148.625,148.51,148.6,428200000.0
2009-10-16 05:45:00,148.6,148.63,148.51,148.535,341200000.0
2009-10-16 05:50:00,148.535,148.59,148.525,148.58,252100000.0
2009-10-16 05:55:00,148.575,148.585,148.49,148.52,359700000.0
2009-10-16 06:00:00,148.52,148.535,148.47,148.49,280900000.0
2009-10-16 06:05:00,148.49,148.56,148.485,148.52,410400000.0
2009-10-16 06:10:00,148.52,148.53,148.505,148.515,152000000.0
2009-10-16 06:15:00,148.485,148.52,148.42,148.43,382700000.0
2009-10-16 06:20:00,148.43,148.455,148.41,148.435,252400000.0
2009-10-16 06:25:00,148.435,148.45,148.42,148.43,165500000.0
2009-10-16 06:30:00,148.43,148.515,148.41,148.515,301300000.0
2009-10-16 06:35:00,148.515,148.565,148.515,148.56,201800000.0
2009-10-16 06:40:00,148.56,148.655,148.56,148.64,563100000.0
2009-10-16 06:45:00,148.64,148.64,148.57,148.58,317200000.0
2009-10-16 06:50:00,148.585,148.615,148.55,148.615,307600000.0
2009-10-16 06:55:00,148.61,148.73,148.59,148.68,387900000.0
2009-10-16 07:00:00,148.68,148.68,148.585,148.605,597800000.0
2009-10-16 07:05:00,148.605,148.64,148.445,148.45,767100000.0
2009-10-16 07:10:00,148.45,148.495,148.435,148.495,324100000.0
2009-10-16 07:15:00,148.495,148.52,148.4,148.4,502900000.0
2009-10-16 07:20:00,148.405,148.43,148.375,148.425,443800000.0
2009-10-16 07:25:00,148.425,148.49,148.38,148.395,478300000.0
2009-10-16 07:30:00,148.365,148.46,148.365,148.46,288200000.0
2009-10-16 07:35:00,148.455,148.465,148.39,148.42,521900000.0
2009-10-16 07:40:00,148.425,148.565,148.415,148.525,454600000.0
2009-10-16 07:45:00,148.53,148.615,148.505,148.535,414900000.0
2009-10-16 07:50:00,148.54,148.545,148.405,148.44,540400000.0
2009-10-16 07:55:00,148.44,148.77,148.44,148.745,865900000.0
2009-10-16 08:00:00,148.745,148.795,148.605,148.605,699900000.0
2009-10-16 08:05:00,148.605,148.605,148.45,148.48,890000000.0
2009-10-16 08:10:00,148.48,148.525,148.36,148.405,648100000.0
2009-10-16 08:15:00,148.4,148.545,148.355,148.405,724900000.0
2009-10-16 08:20:00,148.4,148.415,148.15,148.245,696700000.0
2009-10-16 08:25:00,148.245,148.25,148.145,148.22,776000000.0
2009-10-16 08:30:00,148.22,148.29,148.18,148.245,919500000.0
2009-10-16 08:35:00,148.245,148.245,148.045,148.13,1084200000.0
2009-10-16 08:40:00,148.13,148.19,148.045,148.06,921300000.0
2009-10-16 08:45:00,148.06,148.12,147.815,147.82,1067700000.0
2009-10-16 08:50:00,147.82,147.92,147.8,147.875,755500000.0
2009-10-16 08:55:00,147.88,148.045,147.87,147.99,691400000.0
2009-10-16 09:00:00,147.99,148.005,147.695,147.7,1156600000.0
2009-10-16 09:05:00,147.705,147.795,147.68,147.77,1186400000.0
2009-10-16 09:10:00,147.77,147.855,147.69,147.855,719100000.0
2009-10-16 09:15:00,147.855,147.89,147.725,147.845,1146500000.0
2009-10-16 09:20:00,147.845,147.91,147.785,147.845,1179600000.0
2009-10-16 09:25:00,147.855,148.135,147.855,148.095,1337200000.0
2009-10-16 09:30:00,148.095,148.355,148.085,148.355,1125700000.0
2009-10-16 09:35:00,148.355,148.355,148.22,148.24,1007400000.0
2009-10-16 09:40:00,148.24,148.36,148.225,148.285,1315100000.0
2009-10-16 09:45:00,148.28,148.55,148.28,148.47,1389900000.0
2009-10-16 09:50:00,148.47,148.655,148.42,148.495,1334600000.0
2009-10-16 09:55:00,148.495,148.765,148.495,148.67,1181400000.0
2009-10-16 10:00:00,148.67,148.78,148.58,148.63,1226600000.0
2009-10-16 10:05:00,148.63,148.675,148.41,148.495,1022800000.0
2009-10-16 10:10:00,148.5,148.59,148.445,148.475,1127100000.0
2009-10-16 10:15:00,148.475,148.545,148.4,148.44,1031200000.0
2009-10-16 10:20:00,148.44,148.56,148.405,148.545,968000000.0
2009-10-16 10:25:00,148.545,148.63,148.51,148.63,705500000.0
2009-10-16 10:30:00,148.645,148.84,148.64,148.79,1020300000.0
2009-10-16 10:35:00,148.78,149.06,148.775,149.06,976900000.0
2009-10-16 10:40:00,149.065,149.255,149.05,149.14,1096700000.0
2009-10-16 10:45:00,149.14,149.23,149.105,149.225,939200000.0
2009-10-16 10:50:00,149.22,149.295,149.145,149.195,1096100000.0
2009-10-16 10:55:00,149.195,149.29,149.165,149.225,855300000.0
2009-10-16 11:00:00,149.22,149.31,149.17,149.185,1023200000.0
2009-10-16 11:05:00,149.19,149.245,148.96,148.965,1182700000.0
2009-10-16 11:10:00,148.965,149.005,148.845,149.0,927700000.0
2009-10-16 11:15:00,148.995,149.125,148.99,149.055,749000000.0
2009-10-16 11:20:00,149.055,149.105,148.975,148.98,948400000.0
2009-10-16 11:25:00,148.985,149.2,148.955,149.18,828000000.0
2009-10-16 11:30:00,149.18,149.19,149.0,149.055,700900000.0
2009-10-16 11:35:00,149.05,149.085,148.67,148.67,1163220000.0
2009-10-16 11:40:00,148.67,148.775,148.595,148.72,1097500000.0
2009-10-16 11:45:00,148.725,148.775,148.54,148.54,865600000.0
2009-10-16 11:50:00,148.55,148.625,148.465,148.48,933300000.0
2009-10-16 11:55:00,148.48,148.685,148.425,148.655,897300000.0
2009-10-16 12:00:00,148.655,148.73,148.555,148.665,638400000.0
2009-10-16 12:05:00,148.665,148.68,148.535,148.535,836700000.0
2009-10-16 12:10:00,148.53,148.72,148.49,148.645,789500000.0
2009-10-16 12:15:00,148.635,148.74,148.6,148.73,851700000.0
2009-10-16 12:20:00,148.73,148.74,148.62,148.68,708400000.0
2009-10-16 12:25:00,148.68,148.7,148.635,148.635,438900000.0
2009-10-16 12:30:00,148.635,148.69,148.605,148.665,699400000.0
2009-10-16 12:35:00,148.665,148.7,148.525,148.55,671200000.0
2009-10-16 12:40:00,148.55,148.605,148.46,148.46,340100000.0
2009-10-16 12:45:00,148.46,148.47,148.41,148.46,523600000.0
2009-10-16 12:50:00,148.46,148.49,148.4,148.415,394300000.0
2009-10-16 12:55:00,148.415,148.43,148.15,148.165,621660000.0
2009-10-16 13:00:00,148.15,148.29,148.04,148.275,941740000.0
2009-10-16 13:05:00,148.29,148.605,148.265,148.58,889820000.0
2009-10-16 13:10:00,148.575,148.7,148.535,148.555,777700000.0
2009-10-16 13:15:00,148.555,148.72,148.48,148.6,900800000.0
2009-10-16 13:20:00,148.6,148.725,148.6,148.655,777700000.0
2009-10-16 13:25:00,148.655,148.755,148.585,148.61,808700000.0
2009-10-16 13:30:00,148.61,148.7,148.59,148.685,622100000.0
2009-10-16 13:35:00,148.685,148.69,148.625,148.625,441770000.0
2009-10-16 13:40:00,148.63,148.715,148.56,148.655,704970000.0
2009-10-16 13:45:00,148.66,148.69,148.515,148.565,773700000.0
2009-10-16 13:50:00,148.57,148.64,148.53,148.56,737700000.0
2009-10-16 13:55:00,148.555,148.66,148.54,148.645,628000000.0
2009-10-16 14:00:00,148.64,148.68,148.59,148.62,620600000.0
2009-10-16 14:05:00,148.62,148.655,148.58,148.64,533700000.0
2009-10-16 14:10:00,148.64,148.725,148.605,148.725,967100000.0
2009-10-16 14:15:00,148.73,148.745,148.63,148.695,1053300000.0
2009-10-16 14:20:00,148.69,148.825,148.575,148.785,1180100000.0
2009-10-16 14:25:00,148.785,148.885,148.74,148.82,1125200000.0
2009-10-16 14:30:00,148.815,148.84,148.7,148.705,752500000.0
2009-10-16 14:35:00,148.715,148.72,148.58,148.605,1017000000.0
2009-10-16 14:40:00,148.61,148.695,148.575,148.675,1021700000.0
2009-10-16 14:45:00,148.675,148.76,148.635,148.715,753000000.0
2009-10-16 14:50:00,148.71,148.78,148.695,148.735,926400000.0
2009-10-16 14:55:00,148.735,148.76,148.635,148.685,822800000.0
2009-10-16 15:00:00,148.68,148.745,148.65,148.655,843100000.0
2009-10-16 15:05:00,148.665,148.74,148.605,148.695,884900000.0
2009-10-16 15:10:00,148.695,148.845,148.66,148.83,899800000.0
2009-10-16 15:15:00,148.84,149.015,148.795,148.995,1395000000.0
2009-10-16 15:20:00,148.995,149.08,148.93,148.99,1146100000.0
2009-10-16 15:25:00,148.99,149.015,148.785,148.8,1137400000.0
2009-10-16 15:30:00,148.8,148.865,148.76,148.83,1326700000.0
2009-10-16 15:35:00,148.83,148.995,148.815,148.885,1215900000.0
2009-10-16 15:40:00,148.885,148.98,148.865,148.97,1025300000.0
2009-10-16 15:45:00,148.97,148.995,148.91,148.965,863000000.0
2009-10-16 15:50:00,148.97,149.01,148.805,148.805,1452600000.0
2009-10-16 15:55:00,148.805,149.0,148.76,148.865,1380000000.0
2009-10-16 16:00:00,148.865,148.895,148.775,148.78,1369200000.0
2009-10-16 16:05:00,148.79,148.875,148.79,148.83,892100000.0
2009-10-16 16:10:00,148.83,148.895,148.795,148.895,736500000.0
2009-10-16 16:15:00,148.895,148.965,148.875,148.925,924700000.0
2009-10-16 16:20:00,148.92,148.975,148.83,148.88,1064600000.0
2009-10-16 16:25:00,148.885,148.935,148.825,148.845,942000000.0
2009-10-16 16:30:00,148.845,148.885,148.81,148.825,781400000.0
2009-10-16 16:35:00,148.835,148.865,148.64,148.65,989800000.0
2009-10-16 16:40:00,148.64,148.79,148.61,148.775,889100000.0
2009-10-16 16:45:00,148.77,148.8,148.68,148.745,810500000.0
2009-10-16 16:50:00,148.745,148.815,148.465,148.495,1471800000.0
2009-10-16 16:55:00,148.49,148.54,148.345,148.54,1265700000.0
2009-10-16 17:00:00,148.54,148.57,148.45,148.505,1327400000.0
2009-10-16 17:05:00,148.515,148.585,148.395,148.51,1213800000.0
2009-10-16 17:10:00,148.505,148.515,148.265,148.37,1394499998.0
2009-10-16 17:15:00,148.37,148.425,148.22,148.275,1195700000.0
2009-10-16 17:20:00,148.275,148.4,148.275,148.39,928100000.0
2009-10-16 17:25:00,148.38,148.445,148.325,148.33,950400000.0
2009-10-16 17:30:00,148.34,148.455,148.325,148.435,879700000.0
2009-10-16 17:35:00,148.435,148.465,148.375,148.395,796800000.0
2009-10-16 17:40:00,148.4,148.42,148.36,148.395,798900000.0
2009-10-16 17:45:00,148.4,148.435,148.34,148.355,537100000.0
2009-10-16 17:50:00,148.36,148.42,148.35,148.41,305900000.0
2009-10-16 17:55:00,148.41,148.425,148.3,148.335,583700000.0
2009-10-16 18:00:00,148.33,148.405,148.31,148.375,527200000.0
2009-10-16 18:05:00,148.365,148.4,148.285,148.355,692500000.0
2009-10-16 18:10:00,148.345,148.435,148.295,148.405,644500000.0
2009-10-16 18:15:00,148.405,148.415,148.35,148.39,579400000.0
2009-10-16 18:20:00,148.395,148.515,148.385,148.51,672500000.0
2009-10-16 18:25:00,148.5,148.55,148.475,148.53,426200000.0
2009-10-16 18:30:00,148.53,148.54,148.5,148.515,198700000.0
2009-10-16 18:35:00,148.515,148.55,148.475,148.51,352700000.0
2009-10-16 18:40:00,148.505,148.54,148.49,148.52,163100000.0
2009-10-16 18:45:00,148.52,148.54,148.5,148.515,454000000.0
2009-10-16 18:50:00,148.515,148.535,148.455,148.49,464700000.0
2009-10-16 18:55:00,148.5,148.545,148.455,148.535,432400000.0
2009-10-16 19:00:00,148.535,148.545,148.48,148.505,362300000.0
2009-10-16 19:05:00,148.505,148.51,148.475,148.5,289400000.0
2009-10-16 19:10:00,148.505,148.52,148.445,148.445,384800000.0
2009-10-16 19:15:00,148.445,148.55,148.44,148.545,343100000.0
2009-10-16 19:20:00,148.545,148.62,148.52,148.615,576000000.0
2009-10-16 19:25:00,148.615,148.68,148.565,148.67,550300000.0
2009-10-16 19:30:00,148.68,148.68,148.585,148.595,399700000.0
2009-10-16 19:35:00,148.595,148.665,148.59,148.65,562100000.0
2009-10-16 19:40:00,148.65,148.665,148.6,148.625,683300000.0
2009-10-16 19:45:00,148.62,148.8,148.62,148.79,483600000.0
2009-10-16 19:50:00,148.79,148.99,148.77,148.89,874600000.0
2009-10-16 19:55:00,148.885,148.89,148.75,148.77,587000000.0
2009-10-16 20:00:00,148.785,148.8,148.74,148.74,402600000.0
2009-10-16 20:05:00,148.73,148.765,148.685,148.685,658700000.0
2009-10-16 20:10:00,148.685,148.72,148.66,148.71,373000000.0
2009-10-16 20:15:00,148.715,148.74,148.655,148.725,581600000.0
2009-10-16 20:20:00,148.73,148.755,148.69,148.715,343100000.0
2009-10-16 20:25:00,148.71,148.725,148.66,148.695,326400000.0
2009-10-16 20:30:00,148.695,148.71,148.655,148.69,415200000.0
2009-10-16 20:35:00,148.69,148.735,148.68,148.695,383000000.0
2009-10-16 20:40:00,148.7,148.71,148.67,148.68,507000000.0
2009-10-16 20:45:00,148.68,148.7,148.605,148.645,598800000.0
2009-10-16 20:50:00,148.665,148.695,148.635,148.635,431300000.0
2009-10-16 20:55:00,148.635,148.655,148.585,148.605,629800000.0
2009-10-16 21:00:00,148.6,148.61,148.555,148.59,327500000.0
2009-10-16 21:05:00,148.595,148.655,148.565,148.62,313400000.0
2009-10-16 21:10:00,148.625,148.695,148.615,148.66,455500000.0
2009-10-16 21:15:00,148.67,148.695,148.635,148.67,720700000.0
2009-10-16 21:20:00,148.665,148.74,148.66,148.675,465100000.0
2009-10-16 21:25:00,148.68,148.685,148.625,148.65,555800000.0
2009-10-16 21:30:00,148.65,148.66,148.59,148.59,335500000.0
2009-10-16 21:35:00,148.59,148.645,148.585,148.63,379900000.0
2009-10-16 21:40:00,148.62,148.65,148.615,148.635,137400000.0
2009-10-16 21:45:00,148.635,148.66,148.615,148.63,426600000.0
2009-10-16 21:50:00,148.63,148.63,148.58,148.605,398700000.0
2009-10-16 21:55:00,148.605,148.645,148.56,148.6,446000000.0
2009-10-16 22:00:00,148.6,148.7,148.59,148.68,359700000.0
2009-10-16 22:05:00,148.685,148.7,148.645,148.665,259400000.0
2009-10-16 22:10:00,148.66,148.675,148.635,148.665,261100000.0
2009-10-16 22:15:00,148.67,148.7,148.655,148.655,117500000.0
2009-10-16 22:20:00,148.66,148.665,148.545,148.605,367900000.0
2009-10-16 22:25:00,148.605,148.65,148.605,148.625,273600000.0
2009-10-16 22:30:00,148.625,148.63,148.535,148.56,745200000.0
2009-10-16 22:35:00,148.55,148.64,148.54,148.625,486500000.0
2009-10-16 22:40:00,148.625,148.665,148.625,148.655,169000000.0
2009-10-16 22:45:00,148.655,148.695,148.635,148.67,135000000.0
2009-10-16 22:50:00,148.675,148.675,148.635,148.665,208500000.0
2009-10-16 22:55:00,148.67,148.73,148.59,148.61,490400000.0
2009-10-18 23:00:00,148.655,148.669,148.23,148.245,219300000.0
2009-10-18 23:05:00,148.26,148.31,148.26,148.28,161200000.0
2009-10-18 23:10:00,148.28,148.3,148.245,148.29,184000000.0
2009-10-18 23:15:00,148.28,148.42,148.28,148.42,189400000.0
2009-10-18 23:20:00,148.425,148.45,148.37,148.42,104400000.0
2009-10-18 23:25:00,148.43,148.46,148.42,148.43,103400000.0
2009-10-18 23:30:00,148.43,148.49,148.43,148.48,270800000.0
2009-10-18 23:35:00,148.49,148.525,148.435,148.435,231000000.0
2009-10-18 23:40:00,148.435,148.49,148.425,148.45,380900000.0
2009-10-18 23:45:00,148.45,148.465,148.405,148.465,342600000.0
2009-10-18 23:50:00,148.465,148.48,148.405,148.42,255300000.0
2009-10-18 23:55:00,148.415,148.435,148.335,148.37,219900000.0
2009-10-19 00:00:00,148.37,148.445,148.315,148.39,274800000.0
2009-10-19 00:05:00,148.385,148.395,148.345,148.395,298900000.0
2009-10-19 00:10:00,148.395,148.4,148.36,148.395,183900000.0
2009-10-19 00:15:00,148.41,148.45,148.4,148.435,285700000.0
2009-10-19 00:20:00,148.435,148.47,148.43,148.46,184000000.0
2009-10-19 00:25:00,148.46,148.505,148.41,148.475,354300000.0
2009-10-19 00:30:00,148.475,148.575,148.45,148.575,436400000.0
2009-10-19 00:35:00,148.575,148.78,148.56,148.75,334700000.0
2009-10-19 00:40:00,148.75,148.81,148.725,148.805,252600000.0
2009-10-19 00:45:00,148.805,148.845,148.785,148.83,355800000.0
2009-10-19 00:50:00,148.83,148.93,148.8,148.93,389500000.0
2009-10-19 00:55:00,148.93,148.99,148.905,148.965,419400000.0
2009-10-19 01:00:00,148.965,149.125,148.965,149.05,608200000.0
2009-10-19 01:05:00,149.05,149.085,148.965,148.995,391200000.0
2009-10-19 01:10:00,148.995,149.005,148.83,148.98,404800000.0
2009-10-19 01:15:00,148.995,148.995,148.81,148.835,435500000.0
2009-10-19 01:20:00,148.84,148.93,148.84,148.9,251000000.0
2009-10-19 01:25:00,148.905,148.905,148.815,148.82,175100000.0
2009-10-19 01:30:00,148.825,148.825,148.685,148.77,390200000.0
2009-10-19 01:35:00,148.77,148.815,148.61,148.685,528700000.0
2009-10-19 01:40:00,148.685,148.74,148.685,148.735,392600000.0
2009-10-19 01:45:00,148.735,148.77,148.72,148.77,306900000.0
2009-10-19 01:50:00,148.78,148.89,148.775,148.775,342400000.0
2009-10-19 01:55:00,148.775,148.775,148.62,148.645,490300000.0
2009-10-19 02:00:00,148.645,148.73,148.48,148.485,776700000.0
2009-10-19 02:05:00,148.48,148.56,148.29,148.295,868900000.0
2009-10-19 02:10:00,148.29,148.33,148.175,148.23,841500000.0
2009-10-19 02:15:00,148.23,148.365,148.12,148.365,712200000.0
2009-10-19 02:20:00,148.365,148.375,148.015,148.06,933800000.0
2009-10-19 02:25:00,148.055,148.1,147.985,148.02,878800000.0
2009-10-19 02:30:00,148.035,148.18,148.01,148.12,926400000.0
2009-10-19 02:35:00,148.115,148.355,148.085,148.305,992200000.0
2009-10-19 02:40:00,148.305,148.345,148.235,148.285,849500000.0
2009-10-19 02:45:00,148.285,148.495,148.275,148.435,780500000.0
2009-10-19 02:50:00,148.435,148.435,148.27,148.27,568700000.0
2009-10-19 02:55:00,148.265,148.35,148.175,148.34,823100000.0
2009-10-19 03:00:00,148.35,148.385,148.285,148.3,587300000.0
2009-10-19 03:05:00,148.29,148.34,148.115,148.135,848400000.0
2009-10-19 03:10:00,148.14,148.265,148.07,148.115,795300000.0
2009-10-19 03:15:00,148.105,148.24,148.09,148.115,533300000.0
2009-10-19 03:20:00,148.115,148.135,148.025,148.08,919100000.0
2009-10-19 03:25:00,148.09,148.24,148.07,148.2,769200000.0
2009-10-19 03:30:00,148.195,148.2,148.115,148.155,342500000.0
2009-10-19 03:35:00,148.16,148.25,148.135,148.215,556000000.0
2009-10-19 03:40:00,148.215,148.445,148.21,148.38,791600000.0
2009-10-19 03:45:00,148.385,148.415,148.29,148.31,584700000.0
2009-10-19 03:50:00,148.31,148.31,148.215,148.26,573100000.0
2009-10-19 03:55:00,148.255,148.275,148.2,148.245,562700000.0
2009-10-19 04:00:00,148.24,148.42,148.235,148.38,920700000.0
2009-10-19 04:05:00,148.38,148.415,148.335,148.34,570000000.0
2009-10-19 04:10:00,148.34,148.43,148.335,148.39,595000000.0
2009-10-19 04:15:00,148.39,148.4,148.32,148.365,412300000.0
2009-10-19 04:20:00,148.365,148.39,148.31,148.325,420300000.0
2009-10-19 04:25:00,148.325,148.34,148.285,148.285,479600000.0
2009-10-19 04:30:00,148.28,148.33,148.24,148.29,351900000.0
2009-10-19 04:35:00,148.295,148.34,148.265,148.305,380800000.0
2009-10-19 04:40:00,148.32,148.325,148.275,148.315,406600000.0
2009-10-19 04:45:00,148.315,148.38,148.295,148.325,537600000.0
2009-10-19 04:50:00,148.325,148.39,148.325,148.345,513100000.0
2009-10-19 04:55:00,148.345,148.355,148.275,148.28,376000000.0
2009-10-19 05:00:00,148.28,148.335,148.27,148.3,217400000.0
2009-10-19 05:05:00,148.295,148.325,148.295,148.32,96800000.0
2009-10-19 05:10:00,148.32,148.41,148.315,148.365,589800000.0
2009-10-19 05:15:00,148.37,148.385,148.31,148.325,561700000.0
2009-10-19 05:20:00,148.33,148.37,148.29,148.365,347500000.0
2009-10-19 05:25:00,148.37,148.375,148.295,148.295,360800000.0
2009-10-19 05:30:00,148.3,148.31,148.245,148.28,464900000.0
2009-10-19 05:35:00,148.28,148.31,148.27,148.295,301500000.0
2009-10-19 05:40:00,148.295,148.295,148.26,148.275,263000000.0
2009-10-19 05:45:00,148.275,148.46,148.275,148.395,618300000.0
2009-10-19 05:50:00,148.395,148.41,148.37,148.395,275500000.0
2009-10-19 05:55:00,148.395,148.445,148.39,148.43,365300000.0
2009-10-19 06:00:00,148.43,148.44,148.415,148.42,372100000.0
2009-10-19 06:05:00,148.42,148.465,148.405,148.46,334200000.0
2009-10-19 06:10:00,148.47,148.475,148.42,148.47,430400000.0
2009-10-19 06:15:00,148.475,148.49,148.385,148.385,373800000.0
2009-10-19 06:20:00,148.385,148.385,148.325,148.335,342500000.0
2009-10-19 06:25:00,148.335,148.385,148.335,148.355,382000000.0
2009-10-19 06:30:00,148.355,148.385,148.35,148.355,601700000.0
2009-10-19 06:35:00,148.355,148.365,148.275,148.3,487600000.0
2009-10-19 06:40:00,148.295,148.315,148.265,148.28,556700000.0
2009-10-19 06:45:00,148.28,148.28,148.13,148.215,975800000.0
2009-10-19 06:50:00,148.215,148.305,148.15,148.16,617700000.0
2009-10-19 06:55:00,148.16,148.23,148.13,148.15,433100000.0
2009-10-19 07:00:00,148.15,148.235,148.14,148.21,373200000.0
2009-10-19 07:05:00,148.21,148.225,148.135,148.205,395300000.0
2009-10-19 07:10:00,148.205,148.225,148.105,148.135,201600000.0
2009-10-19 07:15:00,148.12,148.175,148.115,148.145,228700000.0
2009-10-19 07:20:00,148.145,148.215,148.145,148.195,340800000.0
2009-10-19 07:25:00,148.19,148.32,148.17,148.29,672300000.0
2009-10-19 07:30:00,148.285,148.305,148.21,148.255,637700000.0
2009-10-19 07:35:00,148.255,148.31,148.25,148.3,683400000.0
2009-10-19 07:40:00,148.3,148.37,148.275,148.37,993000000.0
2009-10-19 07:45:00,148.37,148.42,148.36,148.375,966800000.0
2009-10-19 07:50:00,148.375,148.445,148.305,148.31,585600000.0
2009-10-19 07:55:00,148.315,148.325,148.085,148.105,769100000.0
2009-10-19 08:00:00,148.1,148.25,148.085,148.14,665500000.0
2009-10-19 08:05:00,148.15,148.15,148.02,148.1,987100000.0
2009-10-19 08:10:00,148.095,148.135,147.975,147.98,912900000.0
2009-10-19 08:15:00,147.985,148.065,147.965,148.035,772700000.0
2009-10-19 08:20:00,148.035,148.15,148.025,148.1,842100000.0
2009-10-19 08:25:00,148.1,148.26,148.095,148.11,1181200000.0
2009-10-19 08:30:00,148.11,148.12,147.715,147.775,1243400000.0
2009-10-19 08:35:00,147.78,147.865,147.66,147.66,1229200000.0
2009-10-19 08:40:00,147.67,147.815,147.63,147.76,1244600000.0
2009-10-19 08:45:00,147.76,147.945,147.75,147.92,1129000000.0
2009-10-19 08:50:00,147.92,148.04,147.865,147.895,1229200000.0
2009-10-19 08:55:00,147.89,147.95,147.745,147.755,932900000.0
2009-10-19 09:00:00,147.75,147.795,147.515,147.515,1079700000.0
2009-10-19 09:05:00,147.515,147.655,147.49,147.495,1470600000.0
2009-10-19 09:10:00,147.495,147.725,147.475,147.675,1167000000.0
2009-10-19 09:15:00,147.675,147.76,147.59,147.595,961800000.0
2009-10-19 09:20:00,147.59,147.66,147.495,147.5,1085000000.0
2009-10-19 09:25:00,147.495,147.495,147.355,147.395,1255200000.0
2009-10-19 09:30:00,147.39,147.475,147.32,147.385,1262900000.0
2009-10-19 09:35:00,147.385,147.405,147.285,147.32,942700000.0
2009-10-19 09:40:00,147.32,147.41,147.275,147.315,1300800000.0
2009-10-19 09:45:00,147.315,147.37,147.245,147.295,1408900000.0
2009-10-19 09:50:00,147.31,147.345,147.125,147.255,1087500000.0
2009-10-19 09:55:00,147.26,147.395,147.2,147.39,846300000.0
2009-10-19 10:00:00,147.39,147.41,147.24,147.265,1351000000.0
2009-10-19 10:05:00,147.26,147.465,147.24,147.465,1056000000.0
2009-10-19 10:10:00,147.465,147.465,147.3,147.36,1141700000.0
2009-10-19 10:15:00,147.36,147.365,147.205,147.275,1066500000.0
2009-10-19 10:20:00,147.285,147.32,147.095,147.095,1566800000.0
2009-10-19 10:25:00,147.09,147.175,147.08,147.165,1153700000.0
2009-10-19 10:30:00,147.165,147.225,147.11,147.22,1290000000.0
2009-10-19 10:35:00,147.22,147.29,147.21,147.28,886200000.0
2009-10-19 10:40:00,147.28,147.31,147.235,147.3,919400000.0
2009-10-19 10:45:00,147.3,147.34,147.275,147.295,985100000.0
2009-10-19 10:50:00,147.29,147.455,147.27,147.415,1001400000.0
2009-10-19 10:55:00,147.425,147.6,147.405,147.52,1499100000.0
2009-10-19 11:00:00,147.525,147.585,147.48,147.57,935800000.0
2009-10-19 11:05:00,147.575,147.645,147.475,147.51,1139700000.0
2009-10-19 11:10:00,147.51,147.525,147.405,147.425,801900000.0
2009-10-19 11:15:00,147.425,147.46,147.33,147.44,1118400000.0
2009-10-19 11:20:00,147.44,147.535,147.405,147.535,917600000.0
2009-10-19 11:25:00,147.535,147.58,147.475,147.53,1146000000.0
2009-10-19 11:30:00,147.53,147.55,147.44,147.48,802900000.0
2009-10-19 11:35:00,147.48,147.565,147.455,147.535,788100000.0
2009-10-19 11:40:00,147.545,147.605,147.525,147.565,878400000.0
2009-10-19 11:45:00,147.565,147.86,147.55,147.84,2036800000.0
2009-10-19 11:50:00,147.84,147.84,147.67,147.685,969000000.0
2009-10-19 11:55:00,147.685,147.755,147.615,147.74,907700000.0
2009-10-19 12:00:00,147.74,147.825,147.715,147.805,976700000.0
2009-10-19 12:05:00,147.805,147.935,147.75,147.93,1207400000.0
2009-10-19 12:10:00,147.94,148.035,147.925,147.97,1248400000.0
2009-10-19 12:15:00,147.96,148.0,147.885,147.93,886000000.0
2009-10-19 12:20:00,147.925,148.16,147.92,148.005,968600000.0
2009-10-19 12:25:00,148.01,148.03,147.905,147.925,878700000.0
2009-10-19 12:30:00,147.925,148.0,147.915,147.925,866400000.0
2009-10-19 12:35:00,147.925,147.955,147.825,147.865,1148600000.0
2009-10-19 12:40:00,147.86,147.885,147.785,147.785,985000000.0
2009-10-19 12:45:00,147.79,147.795,147.75,147.78,593500000.0
2009-10-19 12:50:00,147.78,147.91,147.78,147.86,1050300000.0
2009-10-19 12:55:00,147.86,147.915,147.835,147.84,914400000.0
2009-10-19 13:00:00,147.835,147.98,147.83,147.925,985300000.0
2009-10-19 13:05:00,147.925,148.02,147.895,147.99,1148600000.0
2009-10-19 13:10:00,147.99,148.01,147.965,147.99,651700000.0
2009-10-19 13:15:00,147.99,148.135,147.985,148.105,986900000.0
2009-10-19 13:20:00,148.1,148.26,148.09,148.22,974800000.0
2009-10-19 13:25:00,148.22,148.375,148.22,148.355,713700000.0
2009-10-19 13:30:00,148.35,148.485,148.33,148.41,1360400000.0
2009-10-19 13:35:00,148.405,148.415,148.235,148.265,790300000.0
2009-10-19 13:40:00,148.265,148.275,148.185,148.245,919900000.0
2009-10-19 13:45:00,148.245,148.42,148.24,148.42,830500000.0
2009-10-19 13:50:00,148.425,148.445,148.3,148.34,679800000.0
2009-10-19 13:55:00,148.34,148.435,148.305,148.395,608200000.0
2009-10-19 14:00:00,148.395,148.405,148.32,148.37,703400000.0
2009-10-19 14:05:00,148.37,148.375,148.26,148.275,842600000.0
2009-10-19 14:10:00,148.285,148.41,148.24,148.385,984200000.0
2009-10-19 14:15:00,148.385,148.4,148.285,148.335,903800000.0
2009-10-19 14:20:00,148.335,148.46,148.325,148.445,1387200000.0
2009-10-19 14:25:00,148.46,148.495,148.425,148.43,842800000.0
2009-10-19 14:30:00,148.43,148.465,148.385,148.4,1100700000.0
2009-10-19 14:35:00,148.405,148.46,148.345,148.435,844300000.0
2009-10-19 14:40:00,148.435,148.465,148.38,148.39,976000000.0
2009-10-19 14:45:00,148.39,148.4,148.24,148.3,1009900000.0
2009-10-19 14:50:00,148.3,148.335,148.265,148.3,858100000.0
2009-10-19 14:55:00,148.3,148.305,148.105,148.115,899600000.0
2009-10-19 15:00:00,148.12,148.26,148.12,148.255,1623000000.0
2009-10-19 15:05:00,148.255,148.3,148.245,148.26,1229400000.0
2009-10-19 15:10:00,148.26,148.27,148.2,148.24,765500000.0
2009-10-19 15:15:00,148.24,148.245,148.16,148.195,851400000.0
2009-10-19 15:20:00,148.195,148.23,148.18,148.19,790400000.0
2009-10-19 15:25:00,148.195,148.21,148.15,148.205,1052700000.0
2009-10-19 15:30:00,148.2,148.27,148.115,148.12,1288700000.0
2009-10-19 15:35:00,148.12,148.21,148.12,148.18,1154900000.0
2009-10-19 15:40:00,148.18,148.255,148.155,148.155,1162000000.0
2009-10-19 15:45:00,148.155,148.21,148.1,148.195,1141900000.0
2009-10-19 15:50:00,148.195,148.205,148.085,148.13,1032900000.0
2009-10-19 15:55:00,148.14,148.17,148.11,148.17,895900000.0
2009-10-19 16:00:00,148.155,148.205,148.035,148.15,1578900000.0
2009-10-19 16:05:00,148.145,148.17,148.01,148.03,1746200000.0
2009-10-19 16:10:00,148.035,148.115,148.0,148.06,1383500000.0
2009-10-19 16:15:00,148.06,148.08,147.885,147.92,1153700000.0
2009-10-19 16:20:00,147.92,148.115,147.895,148.08,1311000000.0
2009-10-19 16:25:00,148.08,148.16,148.075,148.135,977900000.0
2009-10-19 16:30:00,148.13,148.16,148.07,148.09,1231600000.0
2009-10-19 16:35:00,148.09,148.175,148.05,148.115,1489100000.0
2009-10-19 16:40:00,148.11,148.43,148.105,148.345,1696700000.0
2009-10-19 16:45:00,148.34,148.39,148.205,148.225,1359000000.0
2009-10-19 16:50:00,148.225,148.615,148.225,148.54,1484600000.0
2009-10-19 16:55:00,148.54,148.62,148.34,148.365,1354100000.0
2009-10-19 17:00:00,148.37,148.47,148.345,148.455,973800000.0
2009-10-19 17:05:00,148.475,148.55,148.465,148.515,1402200000.0
2009-10-19 17:10:00,148.515,148.66,148.505,148.6,880100000.0
2009-10-19 17:15:00,148.6,148.875,148.59,148.825,978000000.0
2009-10-19 17:20:00,148.825,148.845,148.595,148.755,963200000.0
2009-10-19 17:25:00,148.75,148.925,148.745,148.9,1014800000.0
2009-10-19 17:30:00,148.895,148.945,148.78,148.815,964700000.0
2009-10-19 17:35:00,148.825,148.845,148.69,148.705,839300000.0
2009-10-19 17:40:00,148.71,148.71,148.585,148.63,695100000.0
2009-10-19 17:45:00,148.62,148.76,148.6,148.7,868000000.0
2009-10-19 17:50:00,148.7,148.765,148.69,148.705,736600000.0
2009-10-19 17:55:00,148.705,148.815,148.69,148.76,614100000.0
2009-10-19 18:00:00,148.765,148.89,148.755,148.805,905200000.0
2009-10-19 18:05:00,148.805,148.91,148.76,148.83,565300000.0
2009-10-19 18:10:00,148.83,148.905,148.805,148.885,501600000.0
2009-10-19 18:15:00,148.885,148.885,148.79,148.84,572000000.0
2009-10-19 18:20:00,148.84,148.85,148.765,148.79,387000000.0
2009-10-19 18:25:00,148.795,148.82,148.76,148.78,469900000.0
2009-10-19 18:30:00,148.78,148.78,148.695,148.725,616000000.0
2009-10-19 18:35:00,148.725,148.76,148.675,148.705,498200000.0
2009-10-19 18:40:00,148.71,148.83,148.705,148.805,728200000.0
2009-10-19 18:45:00,148.8,148.8,148.75,148.76,696500000.0
2009-10-19 18:50:00,148.76,148.84,148.75,148.805,773300000.0
2009-10-19 18:55:00,148.805,148.815,148.76,148.805,593400000.0
2009-10-19 19:00:00,148.795,148.795,148.665,148.7,753700000.0
2009-10-19 19:05:00,148.7,148.79,148.7,148.725,514200000.0
2009-10-19 19:10:00,148.725,148.735,148.685,148.715,737000000.0
2009-10-19 19:15:00,148.715,148.74,148.685,148.695,731500000.0
2009-10-19 19:20:00,148.695,148.77,148.67,148.74,453700000.0
2009-10-19 19:25:00,148.74,148.74,148.7,148.705,446200000.0
2009-10-19 19:30:00,148.7,148.725,148.64,148.7,379900000.0
2009-10-19 19:35:00,148.7,148.75,148.68,148.74,612300000.0
2009-10-19 19:40:00,148.74,148.76,148.68,148.685,680800000.0
2009-10-19 19:45:00,148.685,148.69,148.65,148.66,532900000.0
2009-10-19 19:50:00,148.66,148.675,148.6,148.625,498000000.0
2009-10-19 19:55:00,148.625,148.675,148.62,148.67,443800000.0
2009-10-19 20:00:00,148.665,148.685,148.63,148.66,591600000.0
2009-10-19 20:05:00,148.655,148.665,148.6,148.625,461100000.0
2009-10-19 20:10:00,148.615,148.675,148.615,148.64,301800000.0
2009-10-19 20:15:00,148.64,148.67,148.595,148.61,706700000.0
2009-10-19 20:20:00,148.61,148.63,148.565,148.63,799700000.0
2009-10-19 20:25:00,148.625,148.64,148.6,148.625,702500000.0
2009-10-19 20:30:00,148.625,148.65,148.605,148.615,760000000.0
2009-10-19 20:35:00,148.615,148.69,148.615,148.645,698800000.0
2009-10-19 20:40:00,148.645,148.675,148.635,148.635,613100000.0
2009-10-19 20:45:00,148.63,148.63,148.48,148.525,780800000.0
2009-10-19 20:50:00,148.525,148.545,148.345,148.435,1036100000.0
2009-10-19 20:55:00,148.435,148.48,148.41,148.48,829700000.0
2009-10-19 21:00:00,148.48,148.495,148.405,148.415,712900000.0
2009-10-19 21:05:00,148.415,148.415,148.335,148.35,427000000.0
2009-10-19 21:10:00,148.35,148.4,148.335,148.395,556500000.0
2009-10-19 21:15:00,148.4,148.415,148.38,148.41,446800000.0
2009-10-19 21:20:00,148.41,148.41,148.325,148.325,394200000.0
2009-10-19 21:25:00,148.325,148.385,148.32,148.345,523600000.0
2009-10-19 21:30:00,148.345,148.36,148.315,148.35,526700000.0
2009-10-19 21:35:00,148.35,148.35,148.3,148.33,297700000.0
2009-10-19 21:40:00,148.33,148.36,148.315,148.33,531500000.0
2009-10-19 21:45:00,148.33,148.365,148.315,148.35,340400000.0
2009-10-19 21:50:00,148.345,148.375,148.29,148.31,561400000.0
2009-10-19 21:55:00,148.31,148.35,148.3,148.325,396700000.0
2009-10-19 22:00:00,148.325,148.37,148.29,148.33,517500000.0
2009-10-19 22:05:00,148.325,148.385,148.32,148.34,392200000.0
2009-10-19 22:10:00,148.35,148.365,148.335,148.355,265700000.0
2009-10-19 22:15:00,148.355,148.415,148.355,148.375,239600000.0
2009-10-19 22:20:00,148.375,148.47,148.365,148.46,414200000.0
2009-10-19 22:25:00,148.425,148.46,148.39,148.405,379100000.0
2009-10-19 22:30:00,148.41,148.475,148.36,148.475,592300000.0
2009-10-19 22:35:00,148.49,148.495,148.45,148.475,406700000.0
2009-10-19 22:40:00,148.465,148.57,148.465,148.515,614600000.0
2009-10-19 22:45:00,148.515,148.545,148.44,148.47,451200000.0
2009-10-19 22:50:00,148.47,148.475,148.425,148.445,281200000.0
2009-10-19 22:55:00,148.455,148.69,148.455,148.67,414900000.0
2009-10-19 23:00:00,148.665,148.68,148.55,148.62,302400000.0
2009-10-19 23:05:00,148.62,148.625,148.56,148.6,134000000.0
2009-10-19 23:10:00,148.605,148.615,148.5,148.545,125000000.0
2009-10-19 23:15:00,148.535,148.59,148.535,148.58,76200000.0
2009-10-19 23:20:00,148.58,148.665,148.575,148.645,87800000.0
2009-10-19 23:25:00,148.64,148.66,148.615,148.635,39700000.0
2009-10-19 23:30:00,148.63,148.765,148.63,148.75,123600000.0
2009-10-19 23:35:00,148.74,148.775,148.7,148.735,128500000.0
2009-10-19 23:40:00,148.735,148.88,148.72,148.875,218800000.0
2009-10-19 23:45:00,148.89,148.915,148.83,148.895,236500000.0
2009-10-19 23:50:00,148.91,148.955,148.87,148.925,220200000.0
2009-10-19 23:55:00,148.94,148.98,148.865,148.905,126700000.0
2009-10-20 00:00:00,148.89,148.905,148.8,148.81,193300000.0
2009-10-20 00:05:00,148.815,148.855,148.805,148.835,108500000.0
2009-10-20 00:10:00,148.835,148.865,148.74,148.815,226400000.0
2009-10-20 00:15:00,148.81,148.82,148.76,148.775,143800000.0
2009-10-20 00:20:00,148.785,148.815,148.72,148.725,279000000.0
2009-10-20 00:25:00,148.73,148.73,148.61,148.63,297700000.0
2009-10-20 00:30:00,148.63,148.665,148.585,148.6,229300000.0
2009-10-20 00:35:00,148.6,148.625,148.575,148.615,330500000.0
2009-10-20 00:40:00,148.615,148.64,148.6,148.63,254200000.0
2009-10-20 00:45:00,148.63,148.66,148.605,148.615,157800000.0
2009-10-20 00:50:00,148.62,148.635,148.605,148.61,93400000.0
2009-10-20 00:55:00,148.605,148.675,148.59,148.675,157900000.0
2009-10-20 01:00:00,148.675,148.705,148.66,148.7,250200000.0
2009-10-20 01:05:00,148.7,148.71,148.65,148.665,181300000.0
2009-10-20 01:10:00,148.655,148.69,148.63,148.65,157600000.0
2009-10-20 01:15:00,148.65,148.665,148.65,148.66,451200000.0
2009-10-20 01:20:00,148.66,148.805,148.655,148.805,494000000.0
2009-10-20 01:25:00,148.805,148.9,148.8,148.86,510300000.0
2009-10-20 01:30:00,148.855,148.975,148.845,148.905,728100000.0
2009-10-20 01:35:00,148.905,148.94,148.79,148.81,488100000.0
2009-10-20 01:40:00,148.815,148.82,148.745,148.765,295400000.0
2009-10-20 01:45:00,148.77,148.825,148.765,148.81,177800000.0
2009-10-20 01:50:00,148.81,148.92,148.81,148.89,809300000.0
2009-10-20 01:55:00,148.895,148.945,148.89,148.91,425500000.0
2009-10-20 02:00:00,148.91,148.925,148.635,148.66,708500000.0
2009-10-20 02:05:00,148.665,148.665,148.52,148.63,497500000.0
2009-10-20 02:10:00,148.63,148.665,148.575,148.655,423200000.0
2009-10-20 02:15:00,148.645,148.645,148.56,148.635,322300000.0
2009-10-20 02:20:00,148.635,148.71,148.615,148.675,543500000.0
2009-10-20 02:25:00,148.67,148.67,148.48,148.54,435300000.0
2009-10-20 02:30:00,148.54,148.6,148.51,148.54,691200000.0
2009-10-20 02:35:00,148.535,148.54,148.41,148.455,635700000.0
2009-10-20 02:40:00,148.455,148.63,148.445,148.605,733380000.0
2009-10-20 02:45:00,148.6,148.63,148.495,148.53,640800000.0
2009-10-20 02:50:00,148.53,148.555,148.435,148.475,776400000.0
2009-10-20 02:55:00,148.47,148.48,148.395,148.455,567000000.0
2009-10-20 03:00:00,148.455,148.455,148.305,148.35,959800000.0
2009-10-20 03:05:00,148.35,148.38,148.205,148.21,847000000.0
2009-10-20 03:10:00,148.205,148.275,148.185,148.205,725800000.0
2009-10-20 03:15:00,148.215,148.3,148.18,148.255,1187600000.0
2009-10-20 03:20:00,148.255,148.335,148.2,148.29,570600000.0
2009-10-20 03:25:00,148.27,148.435,148.265,148.395,607600000.0
2009-10-20 03:30:00,148.415,148.475,148.29,148.32,962700000.0
2009-10-20 03:35:00,148.32,148.365,148.295,148.335,811700000.0
2009-10-20 03:40:00,148.335,148.365,148.215,148.23,1048000000.0
2009-10-20 03:45:00,148.235,148.335,148.235,148.285,460100000.0
2009-10-20 03:50:00,148.285,148.385,148.28,148.385,554200000.0
2009-10-20 03:55:00,148.385,148.41,148.365,148.38,291000000.0
2009-10-20 04:00:00,148.385,148.385,148.28,148.3,386800000.0
2009-10-20 04:05:00,148.31,148.35,148.31,148.335,302000000.0
2009-10-20 04:10:00,148.325,148.325,148.195,148.23,394300000.0
2009-10-20 04:15:00,148.23,148.325,148.23,148.28,299500000.0
2009-10-20 04:20:00,148.28,148.295,148.21,148.24,405700000.0
2009-10-20 04:25:00,148.25,148.285,148.205,148.215,382800000.0
2009-10-20 04:30:00,148.225,148.235,148.155,148.18,376600000.0
2009-10-20 04:35:00,148.18,148.2,148.15,148.165,397800000.0
2009-10-20 04:40:00,148.17,148.26,148.13,148.25,421700000.0
2009-10-20 04:45:00,148.25,148.32,148.215,148.245,255900000.0
2009-10-20 04:50:00,148.255,148.255,148.16,148.16,349800000.0
2009-10-20 04:55:00,148.16,148.215,148.14,148.155,385600000.0
2009-10-20 05:00:00,148.15,148.19,148.1,148.165,462600000.0
2009-10-20 05:05:00,148.17,148.235,148.165,148.23,435000000.0
2009-10-20 05:10:00,148.23,148.23,148.165,148.22,470100000.0
2009-10-20 05:15:00,148.225,148.26,148.215,148.245,312800000.0
2009-10-20 05:20:00,148.235,148.27,148.17,148.2,408200000.0
2009-10-20 05:25:00,148.195,148.265,148.195,148.25,295800000.0
2009-10-20 05:30:00,148.245,148.29,148.205,148.27,387700000.0
2009-10-20 05:35:00,148.28,148.285,148.125,148.125,396400000.0
2009-10-20 05:40:00,148.12,148.165,148.1,148.13,422000000.0
2009-10-20 05:45:00,148.13,148.17,148.105,148.16,439500000.0
2009-10-20 05:50:00,148.155,148.175,148.13,148.13,307100000.0
2009-10-20 05:55:00,148.13,148.235,148.11,148.225,336600000.0
2009-10-20 06:00:00,148.225,148.23,148.185,148.195,234700000.0
2009-10-20 06:05:00,148.195,148.245,148.19,148.24,223300000.0
2009-10-20 06:10:00,148.235,148.24,148.15,148.16,217200000.0
2009-10-20 06:15:00,148.17,148.255,148.145,148.235,390100000.0
2009-10-20 06:20:00,148.235,148.25,148.21,148.215,320200000.0
2009-10-20 06:25:00,148.215,148.215,148.105,148.11,236300000.0
2009-10-20 06:30:00,148.115,148.135,148.11,148.125,289600000.0
2009-10-20 06:35:00,148.13,148.13,148.04,148.065,492600000.0
2009-10-20 06:40:00,148.065,148.065,147.905,147.915,714100000.0
2009-10-20 06:45:00,147.92,147.955,147.85,147.905,531080000.0
2009-10-20 06:50:00,147.92,147.98,147.835,147.835,400500000.0
2009-10-20 06:55:00,147.84,147.93,147.825,147.92,524000000.0
2009-10-20 07:00:00,147.925,147.97,147.84,147.88,550800000.0
2009-10-20 07:05:00,147.885,147.895,147.675,147.77,571600000.0
2009-10-20 07:10:00,147.77,147.775,147.69,147.7,479400000.0
2009-10-20 07:15:00,147.7,147.84,147.7,147.82,320500000.0
2009-10-20 07:20:00,147.82,148.02,147.81,147.93,638300000.0
2009-10-20 07:25:00,147.92,147.98,147.915,147.965,456000000.0
2009-10-20 07:30:00,147.965,147.97,147.845,147.89,524800000.0
2009-10-20 07:35:00,147.88,147.93,147.82,147.825,478100000.0
2009-10-20 07:40:00,147.82,147.895,147.805,147.83,464600000.0
2009-10-20 07:45:00,147.84,147.91,147.815,147.905,362100000.0
2009-10-20 07:50:00,147.905,147.95,147.875,147.905,685400000.0
2009-10-20 07:55:00,147.905,148.04,147.895,148.035,571700000.0
2009-10-20 08:00:00,148.025,148.07,147.95,148.07,627700000.0
2009-10-20 08:05:00,148.075,148.325,148.035,148.31,1320800000.0
2009-10-20 08:10:00,148.305,148.315,148.19,148.305,1099900000.0
2009-10-20 08:15:00,148.305,148.35,148.08,148.08,862800000.0
2009-10-20 08:20:00,148.075,148.175,148.02,148.165,789600000.0
2009-10-20 08:25:00,148.165,148.25,148.03,148.115,908700000.0
2009-10-20 08:30:00,148.115,148.2,148.1,148.165,696700000.0
2009-10-20 08:35:00,148.17,148.205,147.965,148.055,740700000.0
2009-10-20 08:40:00,148.055,148.06,147.955,147.96,845600000.0
2009-10-20 08:45:00,147.96,147.995,147.905,147.99,694300000.0
2009-10-20 08:50:00,147.99,147.99,147.775,147.825,851700000.0
2009-10-20 08:55:00,147.825,147.96,147.795,147.915,1096700000.0
2009-10-20 09:00:00,147.915,147.915,147.725,147.805,1102400000.0
2009-10-20 09:05:00,147.805,147.875,147.715,147.735,914200000.0
2009-10-20 09:10:00,147.74,147.78,147.57,147.77,1258630000.0
2009-10-20 09:15:00,147.765,147.865,147.72,147.73,1041000000.0
2009-10-20 09:20:00,147.72,147.75,147.52,147.615,1166300000.0
2009-10-20 09:25:00,147.62,147.645,147.565,147.63,937800000.0
2009-10-20 09:30:00,147.645,147.655,147.495,147.595,1226100000.0
2009-10-20 09:35:00,147.595,147.71,147.555,147.68,1107000000.0
2009-10-20 09:40:00,147.675,147.7,147.54,147.62,1098800000.0
2009-10-20 09:45:00,147.62,147.74,147.58,147.665,1414600000.0
2009-10-20 09:50:00,147.66,147.75,147.585,147.745,1156100000.0
2009-10-20 09:55:00,147.74,147.9,147.675,147.865,1321000000.0
2009-10-20 10:00:00,147.87,147.885,147.75,147.8,1363600000.0
2009-10-20 10:05:00,147.8,147.845,147.675,147.675,1228800000.0
2009-10-20 10:10:00,147.675,147.805,147.665,147.79,1218100000.0
2009-10-20 10:15:00,147.79,147.8,147.66,147.705,922000000.0
2009-10-20 10:20:00,147.705,147.785,147.655,147.77,1292800000.0
2009-10-20 10:25:00,147.76,147.825,147.755,147.8,1336700000.0
2009-10-20 10:30:00,147.8,148.0,147.8,147.97,1223200000.0
2009-10-20 10:35:00,147.98,148.085,147.94,147.985,1142300000.0
2009-10-20 10:40:00,147.995,148.015,147.875,147.98,972000000.0
2009-10-20 10:45:00,147.985,148.045,147.94,147.96,1290700000.0
2009-10-20 10:50:00,147.96,148.025,147.91,147.995,877200000.0
2009-10-20 10:55:00,147.99,148.13,147.975,148.13,1046100000.0
2009-10-20 11:00:00,148.13,148.17,148.095,148.145,977100000.0
2009-10-20 11:05:00,148.165,148.275,148.16,148.185,1263700000.0
2009-10-20 11:10:00,148.185,148.3,148.17,148.195,932700000.0
2009-10-20 11:15:00,148.195,148.205,147.99,147.995,839500000.0
2009-10-20 11:20:00,147.995,148.1,147.97,148.09,821900000.0
2009-10-20 11:25:00,148.09,148.155,148.075,148.13,616800000.0
2009-10-20 11:30:00,148.14,148.23,148.11,148.2,650100000.0
2009-10-20 11:35:00,148.21,148.22,148.07,148.105,800200000.0
2009-10-20 11:40:00,148.105,148.215,148.105,148.17,507400000.0
2009-10-20 11:45:00,148.175,148.2,148.14,148.16,671200000.0
2009-10-20 11:50:00,148.16,148.19,148.145,148.18,679300000.0
2009-10-20 11:55:00,148.18,148.325,148.18,148.325,915400000.0
2009-10-20 12:00:00,148.325,148.34,148.235,148.245,929600000.0
2009-10-20 12:05:00,148.25,148.345,148.25,148.32,776500000.0
2009-10-20 12:10:00,148.325,148.395,148.29,148.36,755100000.0
2009-10-20 12:15:00,148.37,148.41,148.34,148.355,732100000.0
2009-10-20 12:20:00,148.36,148.38,148.235,148.235,885200000.0
2009-10-20 12:25:00,148.25,148.285,148.21,148.255,969800000.0
2009-10-20 12:30:00,148.25,148.29,148.13,148.195,875600000.0
2009-10-20 12:35:00,148.195,148.34,148.175,148.33,744500000.0
2009-10-20 12:40:00,148.335,148.36,148.255,148.3,643700000.0
2009-10-20 12:45:00,148.3,148.425,148.25,148.38,962500000.0
2009-10-20 12:50:00,148.38,148.53,148.36,148.47,969300000.0
2009-10-20 12:55:00,148.47,148.505,148.39,148.415,755400000.0
2009-10-20 13:00:00,148.415,148.505,148.405,148.49,705100000.0
2009-10-20 13:05:00,148.49,148.655,148.49,148.625,1114400000.0
2009-10-20 13:10:00,148.62,148.685,148.555,148.615,1257700000.0
2009-10-20 13:15:00,148.615,148.695,148.585,148.635,709600000.0
2009-10-20 13:20:00,148.635,148.715,148.595,148.645,1219700000.0
2009-10-20 13:25:00,148.645,148.66,148.545,148.58,1032300000.0
2009-10-20 13:30:00,148.575,148.73,148.565,148.635,1247100000.0
2009-10-20 13:35:00,148.63,148.67,148.585,148.625,943700000.0
2009-10-20 13:40:00,148.625,148.765,148.62,148.695,905900000.0
2009-10-20 13:45:00,148.695,148.7,148.605,148.625,695600000.0
2009-10-20 13:50:00,148.62,148.635,148.535,148.54,855600000.0
2009-10-20 13:55:00,148.545,148.585,148.45,148.505,664300000.0
2009-10-20 14:00:00,148.505,148.585,148.48,148.58,866300000.0
2009-10-20 14:05:00,148.58,148.62,148.56,148.62,772000000.0
2009-10-20 14:10:00,148.615,148.655,148.595,148.645,687700000.0
2009-10-20 14:15:00,148.645,148.73,148.595,148.705,760200000.0
2009-10-20 14:20:00,148.7,148.905,148.695,148.81,1535800000.0
2009-10-20 14:25:00,148.81,148.84,148.74,148.765,1031900000.0
2009-10-20 14:30:00,148.695,148.715,148.345,148.45,2078300000.0
2009-10-20 14:35:00,148.45,148.48,148.275,148.325,1413600000.0
2009-10-20 14:40:00,148.325,148.455,148.295,148.42,1303500000.0
2009-10-20 14:45:00,148.41,148.44,148.28,148.33,1051500000.0
2009-10-20 14:50:00,148.325,148.63,148.295,148.615,1485290000.0
2009-10-20 14:55:00,148.615,148.81,148.61,148.735,1294100000.0
2009-10-20 15:00:00,148.735,148.825,148.64,148.7,1386200000.0
2009-10-20 15:05:00,148.71,148.795,148.685,148.765,961700000.0
2009-10-20 15:10:00,148.765,148.8,148.695,148.79,1110000000.0
2009-10-20 15:15:00,148.79,148.85,148.76,148.77,1259500000.0
2009-10-20 15:20:00,148.775,148.835,148.76,148.83,922700000.0
2009-10-20 15:25:00,148.84,148.88,148.74,148.77,803700000.0
2009-10-20 15:30:00,148.77,148.845,148.73,148.79,1305400000.0
2009-10-20 15:35:00,148.79,148.885,148.745,148.83,1294100000.0
2009-10-20 15:40:00,148.83,148.85,148.605,148.65,1256020000.0
2009-10-20 15:45:00,148.645,148.765,148.625,148.68,879500000.0
2009-10-20 15:50:00,148.68,148.71,148.585,148.665,937600000.0
2009-10-20 15:55:00,148.675,148.795,148.65,148.785,961900000.0
2009-10-20 16:00:00,148.785,148.945,148.76,148.94,970800000.0
2009-10-20 16:05:00,148.94,149.01,148.87,148.87,1018500000.0
2009-10-20 16:10:00,148.875,148.94,148.84,148.905,988400000.0
2009-10-20 16:15:00,148.895,148.905,148.73,148.755,1186100000.0
2009-10-20 16:20:00,148.755,148.925,148.745,148.88,944700000.0
2009-10-20 16:25:00,148.885,148.955,148.805,148.83,939900000.0
2009-10-20 16:30:00,148.83,148.89,148.775,148.89,943400000.0
2009-10-20 16:35:00,148.885,148.95,148.855,148.89,891900000.0
2009-10-20 16:40:00,148.89,148.955,148.87,148.87,911000000.0
2009-10-20 16:45:00,148.87,149.01,148.86,148.945,1144200000.0
2009-10-20 16:50:00,148.955,149.125,148.89,149.055,1079600000.0
2009-10-20 16:55:00,149.06,149.205,148.995,149.15,945300000.0
2009-10-20 17:00:00,149.15,149.315,149.135,149.3,891200000.0
2009-10-20 17:05:00,149.3,149.375,149.16,149.205,1204099999.0
2009-10-20 17:10:00,149.205,149.255,149.06,149.12,866900000.0
2009-10-20 17:15:00,149.12,149.3,149.12,149.225,954700000.0
2009-10-20 17:20:00,149.225,149.4,149.225,149.285,1044100000.0
2009-10-20 17:25:00,149.285,149.36,149.27,149.27,1437500000.0
2009-10-20 17:30:00,149.27,149.32,149.2,149.27,1013700000.0
2009-10-20 17:35:00,149.27,149.27,149.07,149.15,1241400000.0
2009-10-20 17:40:00,149.14,149.15,149.005,149.015,1190300000.0
2009-10-20 17:45:00,149.01,149.15,148.935,149.055,1132900000.0
2009-10-20 17:50:00,149.055,149.06,148.825,148.83,1006100000.0
2009-10-20 17:55:00,148.83,148.87,148.76,148.78,1203600000.0
2009-10-20 18:00:00,148.775,148.82,148.695,148.705,811700000.0
2009-10-20 18:05:00,148.705,148.745,148.595,148.625,760600000.0
2009-10-20 18:10:00,148.625,148.635,148.54,148.605,692800000.0
2009-10-20 18:15:00,148.605,148.73,148.595,148.72,608600000.0
2009-10-20 18:20:00,148.72,148.745,148.67,148.74,725400000.0
2009-10-20 18:25:00,148.735,148.77,148.68,148.745,598100000.0
2009-10-20 18:30:00,148.745,148.82,148.53,148.535,889200000.0
2009-10-20 18:35:00,148.535,148.595,148.44,148.455,676700000.0
2009-10-20 18:40:00,148.45,148.49,148.38,148.49,836600000.0
2009-10-20 18:45:00,148.49,148.515,148.445,148.465,612000000.0
2009-10-20 18:50:00,148.465,148.57,148.465,148.565,512900000.0
2009-10-20 18:55:00,148.55,148.585,148.455,148.47,469800000.0
2009-10-20 19:00:00,148.47,148.47,148.37,148.415,696000000.0
2009-10-20 19:05:00,148.415,148.49,148.395,148.475,624500000.0
2009-10-20 19:10:00,148.475,148.48,148.42,148.445,601100000.0
2009-10-20 19:15:00,148.45,148.545,148.435,148.445,454900000.0
2009-10-20 19:20:00,148.44,148.5,148.43,148.49,225600000.0
2009-10-20 19:25:00,148.49,148.585,148.49,148.54,459500000.0
2009-10-20 19:30:00,148.535,148.56,148.47,148.555,506100000.0
2009-10-20 19:35:00,148.55,148.55,148.5,148.51,363000000.0
2009-10-20 19:40:00,148.51,148.51,148.38,148.415,338800000.0
2009-10-20 19:45:00,148.425,148.475,148.35,148.46,392800000.0
2009-10-20 19:50:00,148.47,148.495,148.455,148.475,339400000.0
2009-10-20 19:55:00,148.47,148.525,148.405,148.415,313600000.0
2009-10-20 20:00:00,148.415,148.47,148.405,148.41,458100000.0
2009-10-20 20:05:00,148.41,148.445,148.345,148.41,448900000.0
2009-10-20 20:10:00,148.405,148.475,148.4,148.44,413700000.0
2009-10-20 20:15:00,148.44,148.525,148.43,148.485,628000000.0
2009-10-20 20:20:00,148.485,148.57,148.485,148.52,458000000.0
2009-10-20 20:25:00,148.525,148.55,148.415,148.425,541500000.0
2009-10-20 20:30:00,148.425,148.45,148.345,148.415,697400000.0
2009-10-20 20:35:00,148.415,148.575,148.4,148.575,617200000.0
2009-10-20 20:40:00,148.575,148.575,148.46,148.495,368000000.0
2009-10-20 20:45:00,148.495,148.56,148.475,148.49,412600000.0
2009-10-20 20:50:00,148.48,148.48,148.36,148.42,379400000.0
2009-10-20 20:55:00,148.415,148.435,148.28,148.325,702300000.0
2009-10-20 21:00:00,148.32,148.4,148.32,148.395,499300000.0
2009-10-20 21:05:00,148.395,148.42,148.355,148.36,457700000.0
2009-10-20 21:10:00,148.36,148.375,148.31,148.335,520800000.0
2009-10-20 21:15:00,148.33,148.34,148.135,148.225,651100000.0
2009-10-20 21:20:00,148.225,148.365,148.225,148.32,310900000.0
2009-10-20 21:25:00,148.32,148.32,148.195,148.22,364700000.0
2009-10-20 21:30:00,148.22,148.31,148.215,148.23,574900000.0
2009-10-20 21:35:00,148.23,148.28,148.22,148.225,479400000.0
2009-10-20 21:40:00,148.225,148.44,148.225,148.44,591700000.0
2009-10-20 21:45:00,148.44,148.46,148.35,148.39,519500000.0
2009-10-20 21:50:00,148.39,148.44,148.37,148.37,309600000.0
2009-10-20 21:55:00,148.365,148.49,148.36,148.445,527300000.0
2009-10-20 22:00:00,148.445,148.5,148.44,148.46,396800000.0
2009-10-20 22:05:00,148.46,148.515,148.455,148.49,163800000.0
2009-10-20 22:10:00,148.49,148.515,148.47,148.51,264700000.0
2009-10-20 22:15:00,148.51,148.53,148.505,148.525,155200000.0
2009-10-20 22:20:00,148.525,148.585,148.52,148.525,218600000.0
2009-10-20 22:25:00,148.525,148.545,148.51,148.51,68200000.0
2009-10-20 22:30:00,148.515,148.525,148.46,148.46,182700000.0
2009-10-20 22:35:00,148.46,148.555,148.445,148.515,267600000.0
2009-10-20 22:40:00,148.52,148.545,148.5,148.515,271700000.0
2009-10-20 22:45:00,148.51,148.565,148.5,148.535,104400000.0
2009-10-20 22:50:00,148.54,148.695,148.54,148.645,274500000.0
2009-10-20 22:55:00,148.645,148.75,148.64,148.66,361600000.0
2009-10-20 23:00:00,148.66,148.7,148.48,148.49,95800000.0
2009-10-20 23:05:00,148.48,148.64,148.46,148.61,79700000.0
2009-10-20 23:10:00,148.61,148.69,148.57,148.685,173200000.0
2009-10-20 23:15:00,148.685,148.77,148.565,148.595,135800000.0
2009-10-20 23:20:00,148.59,148.605,148.555,148.555,66300000.0
2009-10-20 23:25:00,148.55,148.565,148.514,148.565,247800000.0
2009-10-20 23:30:00,148.565,148.615,148.555,148.615,83800000.0
2009-10-20 23:35:00,148.625,148.655,148.595,148.625,110600000.0
2009-10-20 23:40:00,148.625,148.635,148.59,148.59,62300000.0
2009-10-20 23:45:00,148.585,148.595,148.555,148.555,50700000.0
2009-10-20 23:50:00,148.55,148.575,148.538,148.558,300900000.0
2009-10-20 23:55:00,148.57,148.59,148.505,148.505,90700000.0
2009-10-21 00:00:00,148.49,148.545,148.47,148.515,123200000.0
2009-10-21 00:05:00,148.515,148.545,148.48,148.545,156200000.0
2009-10-21 00:10:00,148.545,148.58,148.545,148.565,85500000.0
2009-10-21 00:15:00,148.565,148.595,148.56,148.595,119800000.0
2009-10-21 00:20:00,148.595,148.715,148.58,148.705,117100000.0
2009-10-21 00:25:00,148.705,148.715,148.665,148.71,66300000.0
2009-10-21 00:30:00,148.715,148.74,148.695,148.705,104900000.0
2009-10-21 00:35:00,148.705,148.72,148.68,148.705,101200000.0
2009-10-21 00:40:00,148.705,148.71,148.655,148.66,90500000.0
2009-10-21 00:45:00,148.67,148.68,148.625,148.635,140700000.0
2009-10-21 00:50:00,148.635,148.635,148.61,148.61,173500000.0
2009-10-21 00:55:00,148.615,148.615,148.545,148.555,94900000.0
2009-10-21 01:00:00,148.565,148.61,148.555,148.585,167100000.0
2009-10-21 01:05:00,148.585,148.6,148.555,148.555,133900000.0
2009-10-21 01:10:00,148.555,148.565,148.51,148.51,199900000.0
2009-10-21 01:15:00,148.515,148.565,148.51,148.54,118300000.0
2009-10-21 01:20:00,148.54,148.555,148.53,148.555,122500000.0
2009-10-21 01:25:00,148.555,148.6,148.54,148.56,195000000.0
2009-10-21 01:30:00,148.56,148.605,148.555,148.58,190600000.0
2009-10-21 01:35:00,148.58,148.68,148.58,148.68,156700000.0
2009-10-21 01:40:00,148.68,148.68,148.625,148.65,274800000.0
2009-10-21 01:45:00,148.65,148.915,148.65,148.88,783100000.0
2009-10-21 01:50:00,148.87,148.925,148.715,148.74,854200000.0
2009-10-21 01:55:00,148.74,148.77,148.705,148.71,775100000.0
2009-10-21 02:00:00,148.71,148.83,148.67,148.815,797400000.0
2009-10-21 02:05:00,148.815,148.87,148.775,148.775,764200000.0
2009-10-21 02:10:00,148.775,148.86,148.745,148.75,697600000.0
2009-10-21 02:15:00,148.75,148.875,148.74,148.855,718500000.0
2009-10-21 02:20:00,148.855,148.93,148.835,148.915,484000000.0
2009-10-21 02:25:00,148.925,148.955,148.875,148.935,493500000.0
2009-10-21 02:30:00,148.935,148.935,148.9,148.92,390800000.0
2009-10-21 02:35:00,148.92,148.92,148.79,148.795,730400000.0
2009-10-21 02:40:00,148.795,148.88,148.79,148.84,564100000.0
2009-10-21 02:45:00,148.84,148.86,148.695,148.73,508300000.0
2009-10-21 02:50:00,148.73,148.775,148.65,148.675,639400000.0
2009-10-21 02:55:00,148.69,148.755,148.685,148.75,489300000.0
2009-10-21 03:00:00,148.74,148.785,148.715,148.715,369600000.0
2009-10-21 03:05:00,148.715,148.755,148.645,148.66,493000000.0
2009-10-21 03:10:00,148.655,148.66,148.575,148.58,478600000.0
2009-10-21 03:15:00,148.585,148.605,148.505,148.54,486700000.0
2009-10-21 03:20:00,148.54,148.61,148.535,148.58,447600000.0
2009-10-21 03:25:00,148.585,148.62,148.53,148.555,540900000.0
2009-10-21 03:30:00,148.555,148.64,148.55,148.6,490400000.0
2009-10-21 03:35:00,148.605,148.63,148.525,148.525,477600000.0
2009-10-21 03:40:00,148.515,148.575,148.495,148.515,635300000.0
2009-10-21 03:45:00,148.515,148.61,148.515,148.565,592700000.0
2009-10-21 03:50:00,148.57,148.575,148.515,148.55,447500000.0
2009-10-21 03:55:00,148.55,148.675,148.54,148.595,627500000.0
2009-10-21 04:00:00,148.595,148.6,148.46,148.505,1313100000.0
2009-10-21 04:05:00,148.515,148.56,148.46,148.56,1075500000.0
2009-10-21 04:10:00,148.56,148.625,148.555,148.595,1073400000.0
2009-10-21 04:15:00,148.595,148.625,148.525,148.56,680800000.0
2009-10-21 04:20:00,148.56,148.565,148.46,148.495,702000000.0
2009-10-21 04:25:00,148.5,148.575,148.5,148.52,462000000.0
2009-10-21 04:30:00,148.515,148.545,148.435,148.46,639700000.0
2009-10-21 04:35:00,148.46,148.515,148.45,148.505,596100000.0
2009-10-21 04:40:00,148.505,148.575,148.5,148.54,420900000.0
2009-10-21 04:45:00,148.55,148.56,148.52,148.535,416000000.0
2009-10-21 04:50:00,148.53,148.55,148.485,148.52,540500000.0
2009-10-21 04:55:00,148.525,148.575,148.495,148.52,603600000.0
2009-10-21 05:00:00,148.53,148.58,148.53,148.55,355600000.0
2009-10-21 05:05:00,148.545,148.565,148.515,148.54,350600000.0
2009-10-21 05:10:00,148.54,148.565,148.46,148.49,513500000.0
2009-10-21 05:15:00,148.485,148.52,148.47,148.495,415300000.0
2009-10-21 05:20:00,148.495,148.53,148.495,148.505,181400000.0
2009-10-21 05:25:00,148.505,148.525,148.475,148.515,429100000.0
2009-10-21 05:30:00,148.515,148.595,148.46,148.525,789400000.0
2009-10-21 05:35:00,148.525,148.57,148.485,148.525,484600000.0
2009-10-21 05:40:00,148.525,148.62,148.505,148.61,288200000.0
2009-10-21 05:45:00,148.605,148.615,148.485,148.55,570700000.0
2009-10-21 05:50:00,148.55,148.655,148.495,148.615,559200000.0
2009-10-21 05:55:00,148.625,148.685,148.615,148.68,548700000.0
2009-10-21 06:00:00,148.68,148.71,148.645,148.71,464900000.0
2009-10-21 06:05:00,148.715,148.79,148.715,148.785,452600000.0
2009-10-21 06:10:00,148.785,148.925,148.78,148.85,639700000.0
2009-10-21 06:15:00,148.85,148.895,148.79,148.825,636100000.0
2009-10-21 06:20:00,148.825,148.855,148.82,148.835,374500000.0
2009-10-21 06:25:00,148.835,148.86,148.765,148.785,557100000.0
2009-10-21 06:30:00,148.78,148.865,148.78,148.84,778000000.0
2009-10-21 06:35:00,148.84,148.875,148.785,148.785,601200000.0
2009-10-21 06:40:00,148.79,148.885,148.785,148.865,365900000.0
2009-10-21 06:45:00,148.865,148.955,148.86,148.92,678600000.0
2009-10-21 06:50:00,148.92,148.96,148.9,148.905,749100000.0
2009-10-21 06:55:00,148.905,148.935,148.88,148.915,481800000.0
2009-10-21 07:00:00,148.925,148.99,148.895,148.955,602800000.0
2009-10-21 07:05:00,148.955,148.99,148.91,148.95,833200000.0
2009-10-21 07:10:00,148.95,148.96,148.84,148.865,534100000.0
2009-10-21 07:15:00,148.865,148.88,148.82,148.825,353700000.0
2009-10-21 07:20:00,148.825,148.91,148.775,148.91,566000000.0
2009-10-21 07:25:00,148.92,148.985,148.92,148.955,428700000.0
2009-10-21 07:30:00,148.955,148.975,148.92,148.955,474100000.0
2009-10-21 07:35:00,148.955,149.005,148.91,148.915,597500000.0
2009-10-21 07:40:00,148.915,148.955,148.855,148.895,609900000.0
2009-10-21 07:45:00,148.89,148.96,148.89,148.925,564300000.0
2009-10-21 07:50:00,148.925,148.935,148.85,148.85,543400000.0
2009-10-21 07:55:00,148.85,148.925,148.815,148.91,833700000.0
2009-10-21 08:00:00,148.905,148.935,148.855,148.875,954000000.0
2009-10-21 08:05:00,148.875,148.92,148.84,148.91,518500000.0
2009-10-21 08:10:00,148.905,148.945,148.79,148.81,764600000.0
2009-10-21 08:15:00,148.81,148.82,148.675,148.715,695300000.0
2009-10-21 08:20:00,148.715,148.825,148.715,148.74,533200000.0
2009-10-21 08:25:00,148.74,148.75,148.635,148.695,718700000.0
2009-10-21 08:30:00,148.69,148.77,148.665,148.74,701500000.0
2009-10-21 08:35:00,148.74,148.9,148.66,148.815,663600000.0
2009-10-21 08:40:00,148.82,148.865,148.775,148.82,700900000.0
2009-10-21 08:45:00,148.82,148.955,148.76,148.84,984300000.0
2009-10-21 08:50:00,148.845,148.9,148.845,148.88,668500000.0
2009-10-21 08:55:00,148.875,148.885,148.785,148.855,701000000.0
2009-10-21 09:00:00,148.86,148.98,148.8,148.935,729200000.0
2009-10-21 09:05:00,148.935,149.035,148.915,149.015,851810000.0
2009-10-21 09:10:00,149.015,149.22,149.01,149.055,1036380000.0
2009-10-21 09:15:00,149.06,149.17,148.975,149.115,1103500000.0
2009-10-21 09:20:00,149.115,149.32,149.085,149.15,1199000000.0
2009-10-21 09:25:00,149.155,149.375,149.145,149.37,1023600000.0
2009-10-21 09:30:00,149.365,149.545,149.365,149.48,1363500000.0
2009-10-21 09:35:00,149.48,149.59,149.465,149.515,1274400000.0
2009-10-21 09:40:00,149.515,149.605,149.47,149.485,1018400000.0
2009-10-21 09:45:00,149.485,149.665,149.45,149.61,991000000.0
2009-10-21 09:50:00,149.605,149.715,149.57,149.635,1071100000.0
2009-10-21 09:55:00,149.635,149.645,149.505,149.515,927900000.0
2009-10-21 10:00:00,149.515,149.585,149.46,149.5,830600000.0
2009-10-21 10:05:00,149.505,149.52,149.44,149.505,697700000.0
2009-10-21 10:10:00,149.505,149.585,149.38,149.39,749900000.0
2009-10-21 10:15:00,149.39,149.435,149.355,149.36,899100000.0
2009-10-21 10:20:00,149.37,149.43,149.34,149.375,1029700000.0
2009-10-21 10:25:00,149.375,149.435,149.3,149.315,853860000.0
2009-10-21 10:30:00,149.32,150.065,149.32,150.035,1454600000.0
2009-10-21 10:35:00,150.035,150.045,149.77,149.94,913200000.0
2009-10-21 10:40:00,149.93,150.09,149.87,150.07,829900000.0
2009-10-21 10:45:00,150.06,150.28,150.035,150.21,1291500000.0
2009-10-21 10:50:00,150.21,150.21,150.08,150.085,1025600000.0
2009-10-21 10:55:00,150.085,150.51,150.085,150.395,1129800000.0
2009-10-21 11:00:00,150.395,150.54,150.265,150.495,1061700000.0
2009-10-21 11:05:00,150.505,150.745,150.48,150.65,1384970000.0
2009-10-21 11:10:00,150.65,150.705,150.555,150.59,1270900000.0
2009-10-21 11:15:00,150.59,150.66,150.47,150.64,1183100000.0
2009-10-21 11:20:00,150.64,150.805,150.575,150.665,1301500000.0
2009-10-21 11:25:00,150.675,150.79,150.56,150.72,1030500000.0
2009-10-21 11:30:00,150.73,150.76,150.675,150.71,1194000000.0
2009-10-21 11:35:00,150.71,150.71,150.59,150.59,757500000.0
2009-10-21 11:40:00,150.585,150.635,150.55,150.63,963500000.0
2009-10-21 11:45:00,150.625,150.64,150.395,150.4,815800000.0
2009-10-21 11:50:00,150.4,150.455,150.37,150.385,842700000.0
2009-10-21 11:55:00,150.385,150.395,150.315,150.34,923500000.0
2009-10-21 12:00:00,150.34,150.495,150.31,150.39,891900000.0
2009-10-21 12:05:00,150.395,150.465,150.385,150.44,813200000.0
2009-10-21 12:10:00,150.44,150.535,150.405,150.425,943400000.0
2009-10-21 12:15:00,150.43,150.43,150.285,150.39,771400000.0
2009-10-21 12:20:00,150.395,150.555,150.37,150.48,798200000.0
2009-10-21 12:25:00,150.47,150.47,150.33,150.345,505790000.0
2009-10-21 12:30:00,150.345,150.45,150.23,150.345,996700000.0
2009-10-21 12:35:00,150.35,150.545,150.35,150.45,963500000.0
2009-10-21 12:40:00,150.45,150.515,150.395,150.475,920000000.0
2009-10-21 12:45:00,150.49,150.615,150.425,150.545,1091400000.0
2009-10-21 12:50:00,150.545,150.575,150.45,150.56,914600000.0
2009-10-21 12:55:00,150.56,150.6,150.47,150.565,732500000.0
2009-10-21 13:00:00,150.57,150.58,150.475,150.52,796200000.0
2009-10-21 13:05:00,150.52,150.57,150.45,150.57,1059100000.0
2009-10-21 13:10:00,150.57,150.6,150.51,150.57,888100000.0
2009-10-21 13:15:00,150.57,150.62,150.525,150.62,626300000.0
2009-10-21 13:20:00,150.605,150.645,150.535,150.58,662100000.0
2009-10-21 13:25:00,150.59,150.635,150.565,150.6,616300000.0
2009-10-21 13:30:00,150.61,150.64,150.49,150.51,833000000.0
2009-10-21 13:35:00,150.51,150.675,150.51,150.655,1088000000.0
2009-10-21 13:40:00,150.645,150.8,150.58,150.75,1275400000.0
2009-10-21 13:45:00,150.765,150.81,150.65,150.74,799800000.0
2009-10-21 13:50:00,150.735,150.815,150.705,150.785,817000000.0
2009-10-21 13:55:00,150.795,150.85,150.705,150.835,884900000.0
2009-10-21 14:00:00,150.835,150.96,150.815,150.91,1287000000.0
2009-10-21 14:05:00,150.91,150.91,150.735,150.755,1294900000.0
2009-10-21 14:10:00,150.755,150.925,150.74,150.875,1312400000.0
2009-10-21 14:15:00,150.88,150.91,150.83,150.9,1000400000.0
2009-10-21 14:20:00,150.9,151.13,150.87,151.015,1448500000.0
2009-10-21 14:25:00,151.015,151.085,150.94,150.94,1114200000.0
2009-10-21 14:30:00,150.95,150.995,150.9,150.9,1334700000.0
2009-10-21 14:35:00,150.895,151.02,150.865,150.975,1335600000.0
2009-10-21 14:40:00,150.965,150.975,150.835,150.86,1019700000.0
2009-10-21 14:45:00,150.86,150.88,150.795,150.84,896400000.0
2009-10-21 14:50:00,150.84,150.905,150.805,150.905,780300000.0
2009-10-21 14:55:00,150.905,150.985,150.86,150.92,977800000.0
2009-10-21 15:00:00,150.91,151.01,150.91,150.915,1093400000.0
2009-10-21 15:05:00,150.92,150.96,150.885,150.91,1032600000.0
2009-10-21 15:10:00,150.91,151.065,150.885,151.065,1128200000.0
2009-10-21 15:15:00,151.06,151.295,151.045,151.26,1298400000.0
2009-10-21 15:20:00,151.265,151.39,151.065,151.065,1318600000.0
2009-10-21 15:25:00,151.065,151.18,151.06,151.175,863000000.0
2009-10-21 15:30:00,151.165,151.245,151.11,151.24,1136000000.0
2009-10-21 15:35:00,151.245,151.42,151.215,151.25,1397200000.0
2009-10-21 15:40:00,151.25,151.33,151.035,151.07,1394100000.0
2009-10-21 15:45:00,151.07,151.195,150.985,151.0,1372700000.0
2009-10-21 15:50:00,151.0,151.235,151.0,151.08,1424400000.0
2009-10-21 15:55:00,151.08,151.2,151.075,151.185,1300800000.0
2009-10-21 16:00:00,151.175,151.505,151.16,151.485,1551000000.0
2009-10-21 16:05:00,151.485,151.55,151.425,151.44,1487900000.0
2009-10-21 16:10:00,151.445,151.55,151.4,151.44,1269100000.0
2009-10-21 16:15:00,151.435,151.495,151.35,151.415,1279000000.0
2009-10-21 16:20:00,151.415,151.475,151.365,151.44,1132500000.0
2009-10-21 16:25:00,151.44,151.47,151.4,151.445,984600000.0
2009-10-21 16:30:00,151.445,151.47,151.375,151.38,1094400000.0
2009-10-21 16:35:00,151.38,151.435,151.355,151.39,891000000.0
2009-10-21 16:40:00,151.395,151.45,151.36,151.375,1148800000.0
2009-10-21 16:45:00,151.375,151.41,151.29,151.295,1291500000.0
2009-10-21 16:50:00,151.3,151.465,151.295,151.455,1225100000.0
2009-10-21 16:55:00,151.455,151.525,151.34,151.44,1089800000.0
2009-10-21 17:00:00,151.44,151.445,151.345,151.37,1042100000.0
2009-10-21 17:05:00,151.37,151.405,151.23,151.335,861500000.0
2009-10-21 17:10:00,151.33,151.355,151.145,151.195,1034100000.0
2009-10-21 17:15:00,151.2,151.315,151.195,151.305,706500000.0
2009-10-21 17:20:00,151.3,151.32,151.235,151.26,735700000.0
2009-10-21 17:25:00,151.27,151.38,151.24,151.37,730400000.0
2009-10-21 17:30:00,151.365,151.39,151.3,151.315,840000000.0
2009-10-21 17:35:00,151.315,151.38,151.24,151.3,857700000.0
2009-10-21 17:40:00,151.295,151.345,151.225,151.225,760000000.0
2009-10-21 17:45:00,151.235,151.265,151.14,151.205,720100000.0
2009-10-21 17:50:00,151.205,151.24,151.17,151.195,711200000.0
2009-10-21 17:55:00,151.2,151.225,151.155,151.2,774900000.0
2009-10-21 18:00:00,151.2,151.245,151.15,151.15,755200000.0
2009-10-21 18:05:00,151.15,151.19,151.08,151.095,627900000.0
2009-10-21 18:10:00,151.09,151.105,151.015,151.06,922400000.0
2009-10-21 18:15:00,151.065,151.145,151.005,151.045,672800000.0
2009-10-21 18:20:00,151.04,151.155,151.03,151.095,597700000.0
2009-10-21 18:25:00,151.095,151.135,150.985,151.04,555100000.0
2009-10-21 18:30:00,151.05,151.14,151.015,151.09,467100000.0
2009-10-21 18:35:00,151.085,151.135,151.01,151.01,436900000.0
2009-10-21 18:40:00,151.015,151.065,150.96,150.985,872500000.0
2009-10-21 18:45:00,150.985,151.045,150.97,150.995,511900000.0
2009-10-21 18:50:00,150.995,151.11,150.965,151.09,967800000.0
2009-10-21 18:55:00,151.09,151.12,151.005,151.03,730900000.0
2009-10-21 19:00:00,151.04,151.085,151.02,151.04,388800000.0
2009-10-21 19:05:00,151.035,151.07,151.015,151.07,372500000.0
2009-10-21 19:10:00,151.07,151.07,151.01,151.035,574400000.0
2009-10-21 19:15:00,151.03,151.035,150.945,150.96,841200000.0
2009-10-21 19:20:00,150.96,151.115,150.96,151.065,1262000000.0
2009-10-21 19:25:00,151.07,151.135,151.035,151.07,725800000.0
2009-10-21 19:30:00,151.07,151.1,150.985,151.02,729900000.0
2009-10-21 19:35:00,151.02,151.09,151.01,151.065,756400000.0
2009-10-21 19:40:00,151.07,151.125,151.015,151.07,580700000.0
2009-10-21 19:45:00,151.06,151.12,151.0,151.095,580600000.0
2009-10-21 19:50:00,151.1,151.135,151.065,151.125,591900000.0
2009-10-21 19:55:00,151.115,151.205,151.11,151.15,609600000.0
2009-10-21 20:00:00,151.155,151.265,151.145,151.225,741600000.0
2009-10-21 20:05:00,151.23,151.33,151.22,151.33,708500000.0
2009-10-21 20:10:00,151.335,151.365,151.3,151.31,955900000.0
2009-10-21 20:15:00,151.31,151.35,151.285,151.335,1047600000.0
2009-10-21 20:20:00,151.34,151.345,151.28,151.325,604700000.0
2009-10-21 20:25:00,151.325,151.37,151.315,151.335,1006700000.0
2009-10-21 20:30:00,151.35,151.355,151.31,151.33,658800000.0
2009-10-21 20:35:00,151.33,151.385,151.3,151.325,626400000.0
2009-10-21 20:40:00,151.325,151.41,151.31,151.355,866500000.0
2009-10-21 20:45:00,151.355,151.405,151.315,151.375,529200000.0
2009-10-21 20:50:00,151.38,151.395,151.315,151.345,607900000.0
2009-10-21 20:55:00,151.345,151.44,151.32,151.42,804000000.0
2009-10-21 21:00:00,151.425,151.435,151.305,151.315,553300000.0
2009-10-21 21:05:00,151.315,151.325,151.265,151.295,319400000.0
2009-10-21 21:10:00,151.295,151.31,151.25,151.285,480600000.0
2009-10-21 21:15:00,151.285,151.3,151.235,151.245,816000000.0
2009-10-21 21:20:00,151.24,151.27,151.14,151.15,1024500000.0
2009-10-21 21:25:00,151.15,151.185,151.13,151.15,528300000.0
2009-10-21 21:30:00,151.15,151.165,150.94,150.945,1301700000.0
2009-10-21 21:35:00,150.95,151.05,150.895,151.04,1182500000.0
2009-10-21 21:40:00,151.04,151.06,150.895,150.895,985000000.0
2009-10-21 21:45:00,150.895,150.95,150.86,150.885,984000000.0
2009-10-21 21:50:00,150.885,150.91,150.785,150.795,671900000.0
2009-10-21 21:55:00,150.795,150.805,150.595,150.685,1101100000.0
2009-10-21 22:00:00,150.685,150.7,150.61,150.67,930400000.0
2009-10-21 22:05:00,150.665,150.83,150.66,150.805,643100000.0
2009-10-21 22:10:00,150.805,150.83,150.785,150.785,285100000.0
2009-10-21 22:15:00,150.785,150.82,150.71,150.815,561100000.0
2009-10-21 22:20:00,150.815,150.905,150.8,150.905,675100000.0
2009-10-21 22:25:00,150.905,151.015,150.905,150.965,690800000.0
2009-10-21 22:30:00,150.965,150.995,150.965,150.98,406000000.0
2009-10-21 22:35:00,150.99,150.99,150.94,150.975,531900000.0
2009-10-21 22:40:00,150.975,150.99,150.945,150.99,308000000.0
2009-10-21 22:45:00,151.0,151.13,150.995,151.065,961700000.0
2009-10-21 22:50:00,151.065,151.11,151.06,151.09,357700000.0
2009-10-21 22:55:00,151.085,151.11,151.045,151.065,160800000.0
2009-10-21 23:00:00,151.065,151.095,150.95,151.095,170100000.0
2009-10-21 23:05:00,151.095,151.17,151.055,151.075,128500000.0
2009-10-21 23:10:00,151.085,151.14,151.055,151.085,89900000.0
2009-10-21 23:15:00,151.085,151.12,151.026,151.12,243400000.0
2009-10-21 23:20:00,151.12,151.13,151.005,151.015,159200000.0
2009-10-21 23:25:00,151.015,151.035,150.975,150.975,120200000.0
2009-10-21 23:30:00,150.955,151.08,150.95,151.0,123700000.0
2009-10-21 23:35:00,151.0,151.075,150.975,150.995,98700000.0
2009-10-21 23:40:00,150.995,151.0,150.955,150.98,235800000.0
2009-10-21 23:45:00,150.98,150.98,150.89,150.9,277300000.0
2009-10-21 23:50:00,150.9,150.945,150.89,150.945,61400000.0
2009-10-21 23:55:00,150.945,150.975,150.92,150.97,125700000.0
2009-10-22 00:00:00,150.98,151.025,150.94,151.025,323300000.0
2009-10-22 00:05:00,151.025,151.03,150.905,150.905,151200000.0
2009-10-22 00:10:00,150.905,150.935,150.87,150.915,360700000.0
2009-10-22 00:15:00,150.915,150.95,150.885,150.94,178400000.0
2009-10-22 00:20:00,150.935,151.0,150.933,150.959,175700000.0
2009-10-22 00:25:00,150.98,151.0,150.935,150.96,310500000.0
2009-10-22 00:30:00,150.96,150.985,150.905,150.925,251300000.0
2009-10-22 00:35:00,150.935,150.935,150.875,150.895,173700000.0
2009-10-22 00:40:00,150.895,150.915,150.87,150.9,66600000.0
2009-10-22 00:45:00,150.92,150.95,150.89,150.95,131800000.0
2009-10-22 00:50:00,150.95,150.97,150.935,150.955,104100000.0
2009-10-22 00:55:00,150.955,151.0,150.95,151.0,85200000.0
2009-10-22 01:00:00,151.005,151.09,151.005,151.07,200400000.0
2009-10-22 01:05:00,151.07,151.105,151.045,151.085,216500000.0
2009-10-22 01:10:00,151.085,151.09,151.05,151.085,221700000.0
2009-10-22 01:15:00,151.08,151.17,151.07,151.165,268400000.0
2009-10-22 01:20:00,151.165,151.21,151.15,151.18,235500000.0
2009-10-22 01:25:00,151.18,151.19,151.06,151.07,192600000.0
2009-10-22 01:30:00,151.07,151.075,151.04,151.055,268600000.0
2009-10-22 01:35:00,151.05,151.075,150.985,151.01,145600000.0
2009-10-22 01:40:00,151.01,151.03,150.94,150.94,429800000.0
2009-10-22 01:45:00,150.93,150.95,150.8,150.8,387300000.0
2009-10-22 01:50:00,150.795,150.9,150.74,150.9,356400000.0
2009-10-22 01:55:00,150.9,151.03,150.875,151.0,497200000.0
2009-10-22 02:00:00,151.0,151.03,150.925,151.03,394100000.0
2009-10-22 02:05:00,151.03,151.155,151.01,151.135,354300000.0
2009-10-22 02:10:00,151.135,151.16,151.09,151.13,283600000.0
2009-10-22 02:15:00,151.13,151.195,151.055,151.095,408700000.0
2009-10-22 02:20:00,151.09,151.13,151.05,151.13,240900000.0
2009-10-22 02:25:00,151.13,151.155,151.07,151.14,273800000.0
2009-10-22 02:30:00,151.14,151.325,151.14,151.28,437500000.0
2009-10-22 02:35:00,151.29,151.315,151.245,151.265,393500000.0
2009-10-22 02:40:00,151.265,151.295,151.23,151.245,291300000.0
2009-10-22 02:45:00,151.245,151.31,151.235,151.27,335500000.0
2009-10-22 02:50:00,151.27,151.42,151.26,151.36,604500000.0
2009-10-22 02:55:00,151.365,151.485,151.35,151.48,572000000.0
2009-10-22 03:00:00,151.49,151.5,151.4,151.48,896500000.0
2009-10-22 03:05:00,151.485,151.485,151.375,151.395,578300000.0
2009-10-22 03:10:00,151.39,151.415,151.295,151.365,513500000.0
2009-10-22 03:15:00,151.365,151.365,151.3,151.335,497000000.0
2009-10-22 03:20:00,151.34,151.34,151.21,151.235,557700000.0
2009-10-22 03:25:00,151.235,151.25,151.17,151.225,462400000.0
2009-10-22 03:30:00,151.225,151.3,151.22,151.275,296900000.0
2009-10-22 03:35:00,151.285,151.33,151.26,151.265,352800000.0
2009-10-22 03:40:00,151.28,151.29,151.195,151.235,688400000.0
2009-10-22 03:45:00,151.235,151.3,151.225,151.29,527700000.0
2009-10-22 03:50:00,151.29,151.35,151.275,151.325,422000000.0
2009-10-22 03:55:00,151.315,151.415,151.3,151.37,938000000.0
2009-10-22 04:00:00,151.38,151.455,151.28,151.39,859500000.0
2009-10-22 04:05:00,151.39,151.405,151.23,151.235,792600000.0
2009-10-22 04:10:00,151.235,151.33,151.16,151.19,814200000.0
2009-10-22 04:15:00,151.19,151.245,151.065,151.075,872700000.0
2009-10-22 04:20:00,151.075,151.25,151.075,151.22,801000000.0
2009-10-22 04:25:00,151.215,151.22,151.13,151.165,701900000.0
2009-10-22 04:30:00,151.165,151.205,151.115,151.18,1139600000.0
2009-10-22 04:35:00,151.18,151.225,151.17,151.185,754700000.0
2009-10-22 04:40:00,151.18,151.19,151.12,151.145,626100000.0
2009-10-22 04:45:00,151.145,151.17,151.1,151.11,387200000.0
2009-10-22 04:50:00,151.11,151.135,150.995,151.015,580400000.0
2009-10-22 04:55:00,151.02,151.08,150.975,151.03,759900000.0
2009-10-22 05:00:00,151.025,151.125,151.025,151.1,709000000.0
2009-10-22 05:05:00,151.1,151.11,151.025,151.06,953800000.0
2009-10-22 05:10:00,151.065,151.16,151.06,151.15,861500000.0
2009-10-22 05:15:00,151.15,151.25,151.135,151.18,658400000.0
2009-10-22 05:20:00,151.175,151.25,151.175,151.21,635800000.0
2009-10-22 05:25:00,151.21,151.24,151.125,151.13,968100000.0
2009-10-22 05:30:00,151.13,151.185,151.1,151.18,1221900000.0
2009-10-22 05:35:00,151.175,151.2,151.12,151.175,727300000.0
2009-10-22 05:40:00,151.175,151.28,151.16,151.27,470500000.0
2009-10-22 05:45:00,151.275,151.335,151.25,151.27,667900000.0
2009-10-22 05:50:00,151.27,151.365,151.265,151.345,605600000.0
2009-10-22 05:55:00,151.345,151.42,151.31,151.375,758000000.0
2009-10-22 06:00:00,151.39,151.42,151.35,151.415,629400000.0
2009-10-22 06:05:00,151.415,151.495,151.39,151.415,1013300000.0
2009-10-22 06:10:00,151.41,151.455,151.37,151.41,524500000.0
2009-10-22 06:15:00,151.41,151.415,151.37,151.37,288100000.0
2009-10-22 06:20:00,151.38,151.385,151.305,151.33,358400000.0
2009-10-22 06:25:00,151.335,151.345,151.3,151.305,304300000.0
2009-10-22 06:30:00,151.305,151.33,151.25,151.32,618200000.0
2009-10-22 06:35:00,151.32,151.355,151.31,151.34,319600000.0
2009-10-22 06:40:00,151.34,151.35,151.315,151.33,430600000.0
2009-10-22 06:45:00,151.33,151.37,151.315,151.36,393500000.0
2009-10-22 06:50:00,151.365,151.375,151.335,151.37,438000000.0
2009-10-22 06:55:00,151.35,151.4,151.345,151.365,506100000.0
2009-10-22 07:00:00,151.38,151.43,151.37,151.39,613700000.0
2009-10-22 07:05:00,151.395,151.395,151.335,151.36,398400000.0
2009-10-22 07:10:00,151.36,151.39,151.355,151.365,427300000.0
2009-10-22 07:15:00,151.365,151.375,151.355,151.365,271400000.0
2009-10-22 07:20:00,151.365,151.555,151.36,151.53,1106700000.0
2009-10-22 07:25:00,151.535,151.58,151.505,151.555,528900000.0
2009-10-22 07:30:00,151.545,151.56,151.395,151.435,772500000.0
2009-10-22 07:35:00,151.435,151.465,151.34,151.35,577400000.0
2009-10-22 07:40:00,151.35,151.5,151.325,151.465,664900000.0
2009-10-22 07:45:00,151.465,151.835,151.435,151.75,1276750000.0
2009-10-22 07:50:00,151.755,151.89,151.7,151.865,1421300000.0
2009-10-22 07:55:00,151.86,151.975,151.8,151.96,1154500000.0
2009-10-22 08:00:00,151.97,151.97,151.76,151.78,1197600000.0
2009-10-22 08:05:00,151.78,151.825,151.73,151.785,1015900000.0
2009-10-22 08:10:00,151.78,151.89,151.69,151.83,879500000.0
2009-10-22 08:15:00,151.83,151.83,151.575,151.665,747600000.0
2009-10-22 08:20:00,151.66,151.72,151.58,151.585,621800000.0
2009-10-22 08:25:00,151.585,151.66,151.55,151.62,468000000.0
2009-10-22 08:30:00,151.62,151.76,151.585,151.745,757200000.0
2009-10-22 08:35:00,151.745,151.865,151.71,151.755,1300600000.0
2009-10-22 08:40:00,151.755,151.79,151.715,151.75,615100000.0
2009-10-22 08:45:00,151.75,151.775,151.63,151.67,803000000.0
2009-10-22 08:50:00,151.665,151.73,151.61,151.66,996800000.0
2009-10-22 08:55:00,151.66,151.795,151.645,151.785,1147700000.0
2009-10-22 09:00:00,151.785,151.925,151.715,151.805,1207700000.0
2009-10-22 09:05:00,151.815,151.885,151.77,151.83,1136300000.0
2009-10-22 09:10:00,151.83,151.845,151.7,151.79,1265000000.0
2009-10-22 09:15:00,151.785,151.83,151.745,151.765,1150900000.0
2009-10-22 09:20:00,151.765,151.805,151.745,151.76,1194400000.0
2009-10-22 09:25:00,151.755,151.81,151.7,151.785,1034200000.0
2009-10-22 09:30:00,151.785,151.82,151.695,151.745,894500000.0
2009-10-22 09:35:00,151.745,151.77,151.645,151.655,834200000.0
2009-10-22 09:40:00,151.655,151.67,151.39,151.525,1108500000.0
2009-10-22 09:45:00,151.525,151.525,151.235,151.31,1310400000.0
2009-10-22 09:50:00,151.32,151.455,151.185,151.41,1337300000.0
2009-10-22 09:55:00,151.41,151.485,151.32,151.47,927200000.0
2009-10-22 10:00:00,151.465,151.495,151.305,151.33,850700000.0
2009-10-22 10:05:00,151.32,151.39,151.305,151.315,1070100000.0
2009-10-22 10:10:00,151.32,151.455,151.255,151.455,1313700000.0
2009-10-22 10:15:00,151.455,151.455,151.335,151.435,1356700000.0
2009-10-22 10:20:00,151.445,151.565,151.425,151.535,1589399999.0
2009-10-22 10:25:00,151.525,151.56,151.3,151.3,1206500000.0
2009-10-22 10:30:00,151.29,151.29,150.655,150.975,1611750000.0
2009-10-22 10:35:00,150.96,151.005,150.825,150.885,1192000000.0
2009-10-22 10:40:00,150.89,150.99,150.72,150.765,1209300000.0
2009-10-22 10:45:00,150.765,150.82,150.565,150.63,1035700000.0
2009-10-22 10:50:00,150.63,150.785,150.575,150.78,801700000.0
2009-10-22 10:55:00,150.78,150.87,150.71,150.755,787600000.0
2009-10-22 11:00:00,150.755,150.95,150.75,150.89,777400000.0
2009-10-22 11:05:00,150.89,150.99,150.835,150.885,782900000.0
2009-10-22 11:10:00,150.885,151.145,150.88,151.065,653500000.0
2009-10-22 11:15:00,151.07,151.07,150.965,150.98,632500000.0
2009-10-22 11:20:00,150.985,151.005,150.82,150.82,642400000.0
2009-10-22 11:25:00,150.83,151.035,150.83,150.99,594800000.0
2009-10-22 11:30:00,150.985,150.99,150.84,150.985,799800000.0
2009-10-22 11:35:00,150.985,151.015,150.92,150.96,569400000.0
2009-10-22 11:40:00,150.96,151.005,150.93,150.975,600600000.0
2009-10-22 11:45:00,150.98,150.985,150.86,150.965,789700000.0
2009-10-22 11:50:00,150.965,150.965,150.845,150.905,568800000.0
2009-10-22 11:55:00,150.905,151.025,150.88,150.95,793700000.0
2009-10-22 12:00:00,150.945,150.955,150.83,150.89,719900000.0
2009-10-22 12:05:00,150.89,150.965,150.885,150.905,812100000.0
2009-10-22 12:10:00,150.905,150.935,150.83,150.88,510900000.0
2009-10-22 12:15:00,150.9,150.91,150.66,150.68,690200000.0
2009-10-22 12:20:00,150.68,150.72,150.575,150.575,662800000.0
2009-10-22 12:25:00,150.57,150.68,150.565,150.58,616300000.0
2009-10-22 12:30:00,150.585,150.87,150.57,150.815,554500000.0
2009-10-22 12:35:00,150.81,150.995,150.8,150.88,806200000.0
2009-10-22 12:40:00,150.89,151.16,150.87,151.085,961900000.0
2009-10-22 12:45:00,151.09,151.16,151.055,151.07,952000000.0
2009-10-22 12:50:00,151.07,151.135,151.02,151.135,762400000.0
2009-10-22 12:55:00,151.135,151.15,150.96,150.98,737100000.0
2009-10-22 13:00:00,150.98,151.03,150.96,150.995,756800000.0
2009-10-22 13:05:00,150.995,151.15,150.995,151.13,911500000.0
2009-10-22 13:10:00,151.14,151.145,151.0,151.025,678900000.0
2009-10-22 13:15:00,151.02,151.095,151.01,151.075,433700000.0
2009-10-22 13:20:00,151.075,151.165,151.06,151.15,541000000.0
2009-10-22 13:25:00,151.15,151.17,151.045,151.14,689800000.0
2009-10-22 13:30:00,151.145,151.17,151.07,151.14,733100000.0
2009-10-22 13:35:00,151.14,151.17,151.11,151.145,371000000.0
2009-10-22 13:40:00,151.15,151.2,151.08,151.155,872300000.0
2009-10-22 13:45:00,151.16,151.27,151.1,151.13,1099200000.0
2009-10-22 13:50:00,151.13,151.165,151.075,151.15,706200000.0
2009-10-22 13:55:00,151.145,151.3,151.13,151.26,653500000.0
2009-10-22 14:00:00,151.255,151.335,151.13,151.17,754600000.0
2009-10-22 14:05:00,151.165,151.29,151.14,151.25,690900000.0
2009-10-22 14:10:00,151.25,151.25,151.12,151.19,598600000.0
2009-10-22 14:15:00,151.19,151.215,151.15,151.185,767700000.0
2009-10-22 14:20:00,151.185,151.27,151.135,151.2,692500000.0
2009-10-22 14:25:00,151.2,151.22,151.145,151.16,599100000.0
2009-10-22 14:30:00,151.145,151.155,150.955,150.965,907300000.0
2009-10-22 14:35:00,150.965,151.185,150.935,151.07,975200000.0
2009-10-22 14:40:00,151.08,151.18,151.005,151.09,1061500000.0
2009-10-22 14:45:00,151.085,151.2,151.025,151.17,821050000.0
2009-10-22 14:50:00,151.17,151.205,151.13,151.14,784500000.0
2009-10-22 14:55:00,151.145,151.265,151.11,151.25,774900000.0
2009-10-22 15:00:00,151.25,151.3,151.13,151.28,1045550000.0
2009-10-22 15:05:00,151.275,151.305,151.22,151.29,839200000.0
2009-10-22 15:10:00,151.29,151.455,151.29,151.39,898900000.0
2009-10-22 15:15:00,151.38,151.585,151.365,151.47,1172100000.0
2009-10-22 15:20:00,151.47,151.57,151.465,151.535,964200000.0
2009-10-22 15:25:00,151.535,151.66,151.435,151.62,978700000.0
2009-10-22 15:30:00,151.615,151.69,151.54,151.555,1171700000.0
2009-10-22 15:35:00,151.56,151.75,151.555,151.665,1166600000.0
2009-10-22 15:40:00,151.665,151.73,151.62,151.63,1177200000.0
2009-10-22 15:45:00,151.635,151.64,151.445,151.445,1244100000.0
2009-10-22 15:50:00,151.44,151.625,151.43,151.625,1180400000.0
2009-10-22 15:55:00,151.63,151.785,151.6,151.73,1218200000.0
2009-10-22 16:00:00,151.735,151.8,151.545,151.65,1134200000.0
2009-10-22 16:05:00,151.65,151.76,151.605,151.645,1029800000.0
2009-10-22 16:10:00,151.655,151.695,151.575,151.635,908500000.0
2009-10-22 16:15:00,151.64,151.69,151.565,151.615,912300000.0
2009-10-22 16:20:00,151.61,151.73,151.58,151.69,1071400000.0
2009-10-22 16:25:00,151.69,151.795,151.675,151.78,978200000.0
2009-10-22 16:30:00,151.78,151.825,151.645,151.675,818500000.0
2009-10-22 16:35:00,151.675,151.775,151.675,151.74,779200000.0
2009-10-22 16:40:00,151.735,151.8,151.7,151.725,595500000.0
2009-10-22 16:45:00,151.725,151.78,151.63,151.66,641800000.0
2009-10-22 16:50:00,151.66,151.69,151.585,151.64,695000000.0
2009-10-22 16:55:00,151.64,151.725,151.64,151.655,890900000.0
2009-10-22 17:00:00,151.655,151.7,151.575,151.59,726300000.0
2009-10-22 17:05:00,151.595,151.71,151.595,151.605,631000000.0
2009-10-22 17:10:00,151.61,151.655,151.57,151.635,908500000.0
2009-10-22 17:15:00,151.63,151.67,151.535,151.65,792500000.0
2009-10-22 17:20:00,151.665,151.79,151.615,151.735,566400000.0
2009-10-22 17:25:00,151.735,151.79,151.66,151.775,668800000.0
2009-10-22 17:30:00,151.77,151.79,151.62,151.625,609900000.0
2009-10-22 17:35:00,151.63,151.63,151.55,151.605,698100000.0
2009-10-22 17:40:00,151.605,151.735,151.58,151.72,711400000.0
2009-10-22 17:45:00,151.73,151.755,151.7,151.715,547600000.0
2009-10-22 17:50:00,151.71,151.755,151.665,151.695,561300000.0
2009-10-22 17:55:00,151.695,151.715,151.61,151.69,627000000.0
2009-10-22 18:00:00,151.69,151.7,151.605,151.61,411100000.0
2009-10-22 18:05:00,151.605,151.62,151.535,151.545,602900000.0
2009-10-22 18:10:00,151.545,151.575,151.475,151.485,557000000.0
2009-10-22 18:15:00,151.48,151.49,151.425,151.46,428700000.0
2009-10-22 18:20:00,151.46,151.475,151.425,151.43,544400000.0
2009-10-22 18:25:00,151.43,151.56,151.43,151.56,524800000.0
2009-10-22 18:30:00,151.56,151.6,151.54,151.585,904600000.0
2009-10-22 18:35:00,151.585,151.595,151.545,151.595,642900000.0
2009-10-22 18:40:00,151.595,151.66,151.55,151.65,482900000.0
2009-10-22 18:45:00,151.645,151.8,151.605,151.73,635800000.0
2009-10-22 18:50:00,151.73,151.81,151.685,151.78,735800000.0
2009-10-22 18:55:00,151.785,151.8,151.755,151.755,410500000.0
2009-10-22 19:00:00,151.755,151.825,151.745,151.76,362800000.0
2009-10-22 19:05:00,151.76,151.79,151.67,151.725,459500000.0
2009-10-22 19:10:00,151.725,151.725,151.66,151.68,440300000.0
2009-10-22 19:15:00,151.675,151.73,151.64,151.705,544800000.0
2009-10-22 19:20:00,151.71,151.745,151.69,151.7,414900000.0
2009-10-22 19:25:00,151.7,151.74,151.69,151.71,351200000.0
2009-10-22 19:30:00,151.7,151.7,151.64,151.695,357200000.0
2009-10-22 19:35:00,151.695,151.78,151.695,151.73,469500000.0
2009-10-22 19:40:00,151.73,151.73,151.67,151.71,388700000.0
2009-10-22 19:45:00,151.71,151.755,151.71,151.735,316500000.0
2009-10-22 19:50:00,151.735,151.805,151.725,151.75,322000000.0
2009-10-22 19:55:00,151.75,151.76,151.71,151.76,317400000.0
2009-10-22 20:00:00,151.76,151.78,151.725,151.74,517900000.0
2009-10-22 20:05:00,151.74,151.79,151.74,151.77,473900000.0
2009-10-22 20:10:00,151.77,151.82,151.73,151.76,480400000.0
2009-10-22 20:15:00,151.755,151.82,151.705,151.76,481100000.0
2009-10-22 20:20:00,151.755,151.77,151.66,151.765,424500000.0
2009-10-22 20:25:00,151.765,151.765,151.69,151.705,361800000.0
2009-10-22 20:30:00,151.705,151.755,151.705,151.71,404600000.0
2009-10-22 20:35:00,151.71,151.79,151.705,151.75,364200000.0
2009-10-22 20:40:00,151.75,151.8,151.715,151.75,590700000.0
2009-10-22 20:45:00,151.745,151.785,151.695,151.74,523800000.0
2009-10-22 20:50:00,151.74,151.79,151.735,151.77,315800000.0
2009-10-22 20:55:00,151.77,151.775,151.69,151.74,475100000.0
2009-10-22 21:00:00,151.735,151.735,151.675,151.725,369900000.0
2009-10-22 21:05:00,151.725,151.77,151.69,151.76,310700000.0
2009-10-22 21:10:00,151.76,151.795,151.74,151.79,230800000.0
2009-10-22 21:15:00,151.785,151.795,151.655,151.735,361900000.0
2009-10-22 21:20:00,151.735,151.77,151.72,151.765,388900000.0
2009-10-22 21:25:00,151.76,151.805,151.695,151.805,245800000.0
2009-10-22 21:30:00,151.805,151.805,151.745,151.755,367700000.0
2009-10-22 21:35:00,151.755,151.825,151.745,151.75,619700000.0
2009-10-22 21:40:00,151.75,151.77,151.69,151.77,398400000.0
2009-10-22 21:45:00,151.77,151.79,151.71,151.715,684000000.0
2009-10-22 21:50:00,151.72,151.75,151.68,151.74,506800000.0
2009-10-22 21:55:00,151.74,151.765,151.705,151.71,269000000.0
2009-10-22 22:00:00,151.705,151.75,151.69,151.725,475200000.0
2009-10-22 22:05:00,151.73,151.76,151.7,151.75,365000000.0
2009-10-22 22:10:00,151.765,151.77,151.75,151.77,312500000.0
2009-10-22 22:15:00,151.765,151.81,151.745,151.79,527300000.0
2009-10-22 22:20:00,151.79,151.81,151.75,151.81,416900000.0
2009-10-22 22:25:00,151.81,151.81,151.74,151.74,635700000.0
2009-10-22 22:30:00,151.74,151.77,151.73,151.75,286000000.0
2009-10-22 22:35:00,151.75,151.805,151.735,151.75,276400000.0
2009-10-22 22:40:00,151.75,151.78,151.74,151.765,180900000.0
2009-10-22 22:45:00,151.76,151.79,151.735,151.735,279700000.0
2009-10-22 22:50:00,151.735,151.79,151.685,151.715,478600000.0
2009-10-22 22:55:00,151.715,151.735,151.69,151.735,194100000.0
2009-10-22 23:00:00,151.68,151.805,151.645,151.795,173600000.0
2009-10-22 23:05:00,151.8,151.81,151.74,151.765,76000000.0
2009-10-22 23:10:00,151.76,151.795,151.745,151.765,203300000.0
2009-10-22 23:15:00,151.77,151.91,151.77,151.86,331500000.0
2009-10-22 23:20:00,151.865,151.88,151.835,151.84,75600000.0
2009-10-22 23:25:00,151.84,151.925,151.83,151.865,49300000.0
2009-10-22 23:30:00,151.865,151.885,151.855,151.855,141100000.0
2009-10-22 23:35:00,151.855,151.855,151.795,151.82,124200000.0
2009-10-22 23:40:00,151.815,151.815,151.735,151.765,107500000.0
2009-10-22 23:45:00,151.74,151.755,151.69,151.71,278500000.0
2009-10-22 23:50:00,151.71,151.755,151.71,151.74,102200000.0
2009-10-22 23:55:00,151.75,151.765,151.7,151.7,220600000.0
2009-10-23 00:00:00,151.7,151.73,151.685,151.71,155000000.0
2009-10-23 00:05:00,151.71,151.735,151.67,151.68,122100000.0
2009-10-23 00:10:00,151.685,151.73,151.685,151.705,83600000.0
2009-10-23 00:15:00,151.705,151.745,151.705,151.735,93300000.0
2009-10-23 00:20:00,151.735,151.805,151.72,151.77,219600000.0
2009-10-23 00:25:00,151.77,151.77,151.725,151.75,115300000.0
2009-10-23 00:30:00,151.755,151.765,151.715,151.735,93200000.0
2009-10-23 00:35:00,151.7,151.76,151.668,151.755,218200000.0
2009-10-23 00:40:00,151.755,151.755,151.735,151.755,69600000.0
2009-10-23 00:45:00,151.76,151.77,151.725,151.76,88400000.0
2009-10-23 00:50:00,151.765,151.795,151.755,151.79,86400000.0
2009-10-23 00:55:00,151.795,151.81,151.735,151.76,201700000.0
2009-10-23 01:00:00,151.755,151.815,151.75,151.815,181800000.0
2009-10-23 01:05:00,151.82,151.86,151.815,151.845,284700000.0
2009-10-23 01:10:00,151.85,151.885,151.785,151.875,340200000.0
2009-10-23 01:15:00,151.88,151.905,151.825,151.83,321600000.0
2009-10-23 01:20:00,151.83,151.9,151.82,151.875,322200000.0
2009-10-23 01:25:00,151.875,151.95,151.875,151.935,175800000.0
2009-10-23 01:30:00,151.945,151.995,151.925,151.985,465000000.0
2009-10-23 01:35:00,151.985,151.99,151.935,151.95,449800000.0
2009-10-23 01:40:00,151.95,151.995,151.945,151.955,195600000.0
2009-10-23 01:45:00,151.95,151.965,151.89,151.955,417600000.0
2009-10-23 01:50:00,151.965,152.005,151.925,151.985,534500000.0
2009-10-23 01:55:00,151.995,152.025,151.96,152.02,532200000.0
2009-10-23 02:00:00,152.02,152.265,151.955,152.26,898100000.0
2009-10-23 02:05:00,152.27,152.375,152.165,152.36,1171900000.0
2009-10-23 02:10:00,152.365,152.51,152.355,152.44,721300000.0
2009-10-23 02:15:00,152.44,152.53,152.365,152.495,909600000.0
2009-10-23 02:20:00,152.51,152.56,152.4,152.435,1115700000.0
2009-10-23 02:25:00,152.43,152.43,152.335,152.345,596300000.0
2009-10-23 02:30:00,152.35,152.37,152.23,152.295,555900000.0
2009-10-23 02:35:00,152.305,152.36,152.25,152.345,741000000.0
2009-10-23 02:40:00,152.345,152.345,152.22,152.3,686700000.0
2009-10-23 02:45:00,152.3,152.345,152.245,152.265,773500000.0
2009-10-23 02:50:00,152.275,152.335,152.22,152.275,911000000.0
2009-10-23 02:55:00,152.285,152.35,152.285,152.34,849800000.0
2009-10-23 03:00:00,152.34,152.355,152.255,152.26,869100000.0
2009-10-23 03:05:00,152.26,152.275,152.19,152.255,752900000.0
2009-10-23 03:10:00,152.25,152.405,152.25,152.405,478400000.0
2009-10-23 03:15:00,152.41,152.57,152.405,152.475,964600000.0
2009-10-23 03:20:00,152.475,152.52,152.455,152.48,678000000.0
2009-10-23 03:25:00,152.485,152.49,152.425,152.47,647600000.0
2009-10-23 03:30:00,152.47,152.505,152.43,152.475,392000000.0
2009-10-23 03:35:00,152.485,152.51,152.44,152.5,631700000.0
2009-10-23 03:40:00,152.5,152.535,152.465,152.49,690200000.0
2009-10-23 03:45:00,152.5,152.535,152.41,152.47,613500000.0
2009-10-23 03:50:00,152.47,152.485,152.43,152.475,460400000.0
2009-10-23 03:55:00,152.475,152.54,152.46,152.53,400700000.0
2009-10-23 04:00:00,152.53,152.545,152.47,152.535,333100000.0
2009-10-23 04:05:00,152.535,152.54,152.45,152.46,693500000.0
2009-10-23 04:10:00,152.46,152.49,152.405,152.475,732600000.0
2009-10-23 04:15:00,152.47,152.565,152.47,152.52,668900000.0
2009-10-23 04:20:00,152.52,152.63,152.51,152.58,749700000.0
2009-10-23 04:25:00,152.56,152.66,152.55,152.595,874800000.0
2009-10-23 04:30:00,152.59,152.65,152.485,152.505,742400000.0
2009-10-23 04:35:00,152.505,152.655,152.505,152.53,737000000.0
2009-10-23 04:40:00,152.54,152.605,152.53,152.585,522800000.0
2009-10-23 04:45:00,152.595,152.62,152.565,152.595,535900000.0
2009-10-23 04:50:00,152.595,152.725,152.59,152.72,638200000.0
2009-10-23 04:55:00,152.72,152.745,152.62,152.62,746300000.0
2009-10-23 05:00:00,152.62,152.705,152.62,152.705,314200000.0
2009-10-23 05:05:00,152.71,152.72,152.62,152.62,438300000.0
2009-10-23 05:10:00,152.62,152.64,152.585,152.6,482800000.0
2009-10-23 05:15:00,152.6,152.605,152.535,152.54,480500000.0
2009-10-23 05:20:00,152.55,152.605,152.54,152.595,270800000.0
2009-10-23 05:25:00,152.595,152.6,152.52,152.525,291900000.0
2009-10-23 05:30:00,152.525,152.61,152.515,152.545,577900000.0
2009-10-23 05:35:00,152.545,152.59,152.505,152.55,590200000.0
2009-10-23 05:40:00,152.55,152.565,152.465,152.465,284700000.0
2009-10-23 05:45:00,152.465,152.475,152.395,152.395,637100000.0
2009-10-23 05:50:00,152.395,152.42,152.27,152.285,618700000.0
2009-10-23 05:55:00,152.285,152.39,152.285,152.375,441800000.0
2009-10-23 06:00:00,152.375,152.405,152.355,152.36,320200000.0
2009-10-23 06:05:00,152.365,152.375,152.315,152.34,481600000.0
2009-10-23 06:10:00,152.335,152.4,152.33,152.38,416200000.0
2009-10-23 06:15:00,152.38,152.42,152.335,152.36,472000000.0
2009-10-23 06:20:00,152.36,152.36,152.315,152.335,494300000.0
2009-10-23 06:25:00,152.335,152.35,152.31,152.335,322200000.0
2009-10-23 06:30:00,152.34,152.48,152.34,152.43,607900000.0
2009-10-23 06:35:00,152.435,152.515,152.435,152.51,461800000.0
2009-10-23 06:40:00,152.51,152.575,152.5,152.525,741400000.0
2009-10-23 06:45:00,152.515,152.595,152.485,152.595,527800000.0
2009-10-23 06:50:00,152.595,152.615,152.475,152.6,701600000.0
2009-10-23 06:55:00,152.6,152.66,152.485,152.51,862000000.0
2009-10-23 07:00:00,152.525,152.605,152.49,152.54,665900000.0
2009-10-23 07:05:00,152.54,152.555,152.5,152.555,678300000.0
2009-10-23 07:10:00,152.555,152.58,152.49,152.54,659800000.0
2009-10-23 07:15:00,152.545,152.57,152.475,152.475,524100000.0
2009-10-23 07:20:00,152.475,152.53,152.44,152.44,854300000.0
2009-10-23 07:25:00,152.445,152.505,152.345,152.375,919800000.0
2009-10-23 07:30:00,152.375,152.44,152.34,152.355,894100000.0
2009-10-23 07:35:00,152.355,152.39,152.355,152.36,344700000.0
2009-10-23 07:40:00,152.37,152.47,152.33,152.455,765500000.0
2009-10-23 07:45:00,152.455,152.47,152.39,152.44,879000000.0
2009-10-23 07:50:00,152.44,152.58,152.425,152.485,930600000.0
2009-10-23 07:55:00,152.485,152.54,152.47,152.525,577600000.0
2009-10-23 08:00:00,152.525,152.53,152.455,152.51,924300000.0
2009-10-23 08:05:00,152.51,152.605,152.505,152.54,785600000.0
2009-10-23 08:10:00,152.535,152.56,152.435,152.465,1009600000.0
2009-10-23 08:15:00,152.46,152.7,152.41,152.62,1145100000.0
2009-10-23 08:20:00,152.625,152.69,152.535,152.65,1278000000.0
2009-10-23 08:25:00,152.65,152.78,152.55,152.78,1138000000.0
2009-10-23 08:30:00,152.785,152.8,152.61,152.61,1228400000.0
2009-10-23 08:35:00,152.61,152.745,152.595,152.725,1290400000.0
2009-10-23 08:40:00,152.725,153.0,152.725,152.91,1139200000.0
2009-10-23 08:45:00,152.905,152.97,152.855,152.87,902500000.0
2009-10-23 08:50:00,152.87,152.89,152.765,152.845,858900000.0
2009-10-23 08:55:00,152.84,152.94,152.785,152.805,921200000.0
2009-10-23 09:00:00,152.805,153.02,152.79,153.0,1189100000.0
2009-10-23 09:05:00,153.01,153.02,152.9,152.965,1039200000.0
2009-10-23 09:10:00,152.975,152.99,152.86,152.915,937300000.0
2009-10-23 09:15:00,152.915,153.005,152.86,152.915,1069500000.0
2009-10-23 09:20:00,152.93,153.025,152.93,152.98,589300000.0
2009-10-23 09:25:00,152.985,153.125,152.985,153.07,1053400000.0
2009-10-23 09:30:00,153.07,153.1,152.98,153.1,878000000.0
2009-10-23 09:35:00,153.105,153.13,152.925,153.075,1107000000.0
2009-10-23 09:40:00,153.075,153.155,153.06,153.115,964300000.0
2009-10-23 09:45:00,153.115,153.24,153.105,153.12,1189500000.0
2009-10-23 09:50:00,153.125,153.175,153.065,153.14,989700000.0
2009-10-23 09:55:00,153.14,153.215,153.12,153.15,1150500000.0
2009-10-23 10:00:00,153.135,153.185,153.045,153.115,1019500000.0
2009-10-23 10:05:00,153.115,153.125,152.92,153.0,1212400000.0
2009-10-23 10:10:00,153.015,153.03,152.865,152.93,1163100000.0
2009-10-23 10:15:00,152.92,152.95,152.745,152.745,1104900000.0
2009-10-23 10:20:00,152.745,152.78,152.705,152.72,1266600000.0
2009-10-23 10:25:00,152.72,152.785,152.565,152.565,1261100000.0
2009-10-23 10:30:00,152.565,152.565,151.31,151.63,1716979999.0
2009-10-23 10:35:00,151.635,151.66,151.4,151.435,1429300000.0
2009-10-23 10:40:00,151.435,151.56,151.13,151.14,1249500000.0
2009-10-23 10:45:00,151.14,151.16,150.91,151.06,1214200000.0
2009-10-23 10:50:00,151.06,151.135,150.99,151.035,944600000.0
2009-10-23 10:55:00,151.04,151.11,150.76,150.84,1049300000.0
2009-10-23 11:00:00,150.84,151.035,150.63,150.66,1060600000.0
2009-10-23 11:05:00,150.665,150.735,150.545,150.62,1082600000.0
2009-10-23 11:10:00,150.625,150.765,150.53,150.71,1117100000.0
2009-10-23 11:15:00,150.71,150.75,150.62,150.67,997600000.0
2009-10-23 11:20:00,150.67,150.735,150.625,150.63,1017400000.0
2009-10-23 11:25:00,150.625,150.785,150.62,150.78,702700000.0
2009-10-23 11:30:00,150.78,150.895,150.665,150.695,928300000.0
2009-10-23 11:35:00,150.685,150.685,150.24,150.275,1020700000.0
2009-10-23 11:40:00,150.275,150.34,150.18,150.315,1116000000.0
2009-10-23 11:45:00,150.315,150.475,150.315,150.44,817900000.0
2009-10-23 11:50:00,150.44,150.485,150.35,150.385,565000000.0
2009-10-23 11:55:00,150.38,150.56,150.375,150.54,992100000.0
2009-10-23 12:00:00,150.54,150.595,150.395,150.395,1075100000.0
2009-10-23 12:05:00,150.395,150.52,150.39,150.47,980800000.0
2009-10-23 12:10:00,150.47,150.535,150.315,150.32,1024800000.0
2009-10-23 12:15:00,150.32,150.365,150.24,150.345,890100000.0
2009-10-23 12:20:00,150.345,150.39,150.245,150.34,854900000.0
2009-10-23 12:25:00,150.34,150.41,150.285,150.405,796300000.0
2009-10-23 12:30:00,150.405,150.43,150.27,150.32,849400000.0
2009-10-23 12:35:00,150.32,150.455,150.315,150.43,952700000.0
2009-10-23 12:40:00,150.435,150.51,150.36,150.47,958700000.0
2009-10-23 12:45:00,150.47,150.485,150.395,150.45,894900000.0
2009-10-23 12:50:00,150.455,150.525,150.445,150.515,502600000.0
2009-10-23 12:55:00,150.515,150.56,150.47,150.47,776600000.0
2009-10-23 13:00:00,150.455,150.47,150.245,150.39,962800000.0
2009-10-23 13:05:00,150.385,150.405,150.21,150.295,1092400000.0
2009-10-23 13:10:00,150.29,150.3,150.175,150.24,906900000.0
2009-10-23 13:15:00,150.24,150.36,149.985,149.99,773800000.0
2009-10-23 13:20:00,149.995,150.195,149.995,150.09,938400000.0
2009-10-23 13:25:00,150.09,150.15,150.005,150.075,962000000.0
2009-10-23 13:30:00,150.075,150.165,150.06,150.075,924100000.0
2009-10-23 13:35:00,150.08,150.17,150.07,150.105,806900000.0
2009-10-23 13:40:00,150.105,150.18,150.065,150.14,689500000.0
2009-10-23 13:45:00,150.14,150.2,150.095,150.1,764800000.0
2009-10-23 13:50:00,150.095,150.21,150.065,150.2,682800000.0
2009-10-23 13:55:00,150.2,150.285,150.155,150.285,776400000.0
2009-10-23 14:00:00,150.285,150.315,150.235,150.255,895400000.0
2009-10-23 14:05:00,150.255,150.32,150.19,150.285,861000000.0
2009-10-23 14:10:00,150.285,150.425,150.275,150.415,922500000.0
2009-10-23 14:15:00,150.415,150.53,150.39,150.505,848400000.0
2009-10-23 14:20:00,150.505,150.69,150.505,150.575,1429300000.0
2009-10-23 14:25:00,150.565,150.59,150.47,150.535,1149000000.0
2009-10-23 14:30:00,150.535,150.73,150.515,150.625,1181600000.0
2009-10-23 14:35:00,150.63,150.785,150.605,150.75,1296600000.0
2009-10-23 14:40:00,150.75,150.855,150.7,150.82,1434200000.0
2009-10-23 14:45:00,150.825,150.875,150.76,150.815,1288000000.0
2009-10-23 14:50:00,150.81,150.865,150.79,150.795,1272300000.0
2009-10-23 14:55:00,150.795,150.84,150.655,150.655,1425000000.0
2009-10-23 15:00:00,150.66,150.76,150.51,150.515,1577700000.0
2009-10-23 15:05:00,150.515,150.545,150.44,150.495,1734000000.0
2009-10-23 15:10:00,150.49,150.57,150.485,150.525,1250000000.0
2009-10-23 15:15:00,150.52,150.615,150.49,150.6,776700000.0
2009-10-23 15:20:00,150.6,150.615,150.535,150.565,846900000.0
2009-10-23 15:25:00,150.56,150.59,150.525,150.57,1064500000.0
2009-10-23 15:30:00,150.57,150.61,150.36,150.365,1187800000.0
2009-10-23 15:35:00,150.37,150.435,150.21,150.265,1274200000.0
2009-10-23 15:40:00,150.27,150.32,150.25,150.28,1352000000.0
2009-10-23 15:45:00,150.28,150.33,150.16,150.2,1247300000.0
2009-10-23 15:50:00,150.2,150.335,150.19,150.33,1169600000.0
2009-10-23 15:55:00,150.33,150.33,150.115,150.13,1275300000.0
2009-10-23 16:00:00,150.13,150.615,150.13,150.27,1469400000.0
2009-10-23 16:05:00,150.275,150.285,150.03,150.165,1387400000.0
2009-10-23 16:10:00,150.165,150.18,149.99,150.14,1337700000.0
2009-10-23 16:15:00,150.145,150.365,150.105,150.345,1355600000.0
2009-10-23 16:20:00,150.345,150.41,150.31,150.395,1209300000.0
2009-10-23 16:25:00,150.39,150.49,150.35,150.465,1127500000.0
2009-10-23 16:30:00,150.465,150.47,150.33,150.36,1349700000.0
2009-10-23 16:35:00,150.355,150.44,150.29,150.355,1175500000.0
2009-10-23 16:40:00,150.355,150.435,150.34,150.375,1046200000.0
2009-10-23 16:45:00,150.375,150.375,150.21,150.315,1424900000.0
2009-10-23 16:50:00,150.315,150.325,150.235,150.235,1407300000.0
2009-10-23 16:55:00,150.235,150.27,150.175,150.185,1231400000.0
2009-10-23 17:00:00,150.175,150.26,150.095,150.11,1006300000.0
2009-10-23 17:05:00,150.105,150.16,150.085,150.125,827700000.0
2009-10-23 17:10:00,150.125,150.195,150.11,150.19,736300000.0
2009-10-23 17:15:00,150.19,150.205,150.06,150.105,1048100000.0
2009-10-23 17:20:00,150.105,150.185,150.095,150.155,1196000000.0
2009-10-23 17:25:00,150.165,150.295,150.155,150.275,876500000.0
2009-10-23 17:30:00,150.275,150.29,150.075,150.115,1132700000.0
2009-10-23 17:35:00,150.1,150.11,150.02,150.065,911700000.0
2009-10-23 17:40:00,150.065,150.19,150.06,150.16,1000400000.0
2009-10-23 17:45:00,150.165,150.175,150.09,150.135,645700000.0
2009-10-23 17:50:00,150.145,150.23,150.135,150.205,697900000.0
2009-10-23 17:55:00,150.205,150.255,150.165,150.225,900600000.0
2009-10-23 18:00:00,150.225,150.29,150.19,150.205,884700000.0
2009-10-23 18:05:00,150.205,150.23,150.16,150.23,1160300000.0
2009-10-23 18:10:00,150.245,150.25,150.11,150.12,981100000.0
2009-10-23 18:15:00,150.115,150.215,150.075,150.205,594000000.0
2009-10-23 18:20:00,150.205,150.21,150.115,150.185,461600000.0
2009-10-23 18:25:00,150.185,150.26,150.18,150.255,470700000.0
2009-10-23 18:30:00,150.255,150.28,150.235,150.27,569800000.0
2009-10-23 18:35:00,150.27,150.275,150.225,150.235,501200000.0
2009-10-23 18:40:00,150.225,150.275,150.21,150.225,814400000.0
2009-10-23 18:45:00,150.225,150.255,150.13,150.13,810900000.0
2009-10-23 18:50:00,150.125,150.155,150.05,150.06,493700000.0
2009-10-23 18:55:00,150.06,150.14,150.06,150.1,599500000.0
2009-10-23 19:00:00,150.1,150.105,149.995,150.04,1194000000.0
2009-10-23 19:05:00,150.04,150.11,150.015,150.095,544700000.0
2009-10-23 19:10:00,150.095,150.155,150.085,150.1,568800000.0
2009-10-23 19:15:00,150.1,150.145,150.08,150.1,739900000.0
2009-10-23 19:20:00,150.115,150.115,150.01,150.065,780800000.0
2009-10-23 19:25:00,150.065,150.12,150.065,150.11,642300000.0
2009-10-23 19:30:00,150.11,150.125,150.01,150.03,1305900000.0
2009-10-23 19:35:00,150.03,150.05,149.965,150.045,931900000.0
2009-10-23 19:40:00,150.045,150.105,150.04,150.065,729500000.0
2009-10-23 19:45:00,150.07,150.1,150.015,150.06,843200000.0
2009-10-23 19:50:00,150.065,150.165,150.065,150.145,809300000.0
2009-10-23 19:55:00,150.15,150.235,150.135,150.225,524000000.0
2009-10-23 20:00:00,150.22,150.22,150.045,150.045,793500000.0
2009-10-23 20:05:00,150.045,150.18,150.035,150.165,846100000.0
2009-10-23 20:10:00,150.165,150.17,150.085,150.125,768200000.0
2009-10-23 20:15:00,150.125,150.145,150.09,150.135,567200000.0
2009-10-23 20:20:00,150.135,150.22,150.12,150.21,632900000.0
2009-10-23 20:25:00,150.21,150.21,150.145,150.145,417500000.0
2009-10-23 20:30:00,150.145,150.165,150.11,150.165,709500000.0
2009-10-23 20:35:00,150.165,150.2,150.16,150.165,490800000.0
2009-10-23 20:40:00,150.16,150.2,150.145,150.175,365500000.0
2009-10-23 20:45:00,150.175,150.275,150.175,150.25,609700000.0
2009-10-23 20:50:00,150.24,150.255,150.155,150.17,459900000.0
2009-10-23 20:55:00,150.17,150.235,150.14,150.23,583700000.0
2009-10-23 21:00:00,150.23,150.23,150.185,150.2,417600000.0
2009-10-23 21:05:00,150.2,150.25,150.185,150.25,410800000.0
2009-10-23 21:10:00,150.25,150.28,150.205,150.265,437800000.0
2009-10-23 21:15:00,150.265,150.3,150.205,150.215,378100000.0
2009-10-23 21:20:00,150.21,150.21,150.14,150.17,355800000.0
2009-10-23 21:25:00,150.17,150.17,150.105,150.13,544100000.0
2009-10-23 21:30:00,150.13,150.18,150.095,150.17,429700000.0
2009-10-23 21:35:00,150.17,150.235,150.155,150.23,396100000.0
2009-10-23 21:40:00,150.225,150.225,150.16,150.21,528500000.0
2009-10-23 21:45:00,150.21,150.22,150.175,150.21,312700000.0
2009-10-23 21:50:00,150.21,150.22,150.075,150.08,396500000.0
2009-10-23 21:55:00,150.08,150.175,150.075,150.13,358800000.0
2009-10-23 22:00:00,150.13,150.155,150.12,150.15,457400000.0
2009-10-23 22:05:00,150.15,150.18,150.15,150.17,242500000.0
2009-10-23 22:10:00,150.17,150.205,150.17,150.2,557100000.0
2009-10-23 22:15:00,150.2,150.22,150.19,150.2,557300000.0
2009-10-23 22:20:00,150.2,150.215,150.17,150.205,475300000.0
2009-10-23 22:25:00,150.2,150.225,150.155,150.17,673500000.0
2009-10-23 22:30:00,150.17,150.19,150.13,150.145,592100000.0
2009-10-23 22:35:00,150.145,150.23,150.145,150.2,545600000.0
2009-10-23 22:40:00,150.2,150.26,150.165,150.19,398600000.0
2009-10-23 22:45:00,150.19,150.215,150.175,150.21,1161300000.0
2009-10-23 22:50:00,150.21,150.225,150.195,150.2,421000000.0
2009-10-23 22:55:00,150.205,150.205,150.06,150.06,450800000.0
2009-10-25 23:00:00,150.06,150.097,150.015,150.061,577000000.0
2009-10-25 23:05:00,150.06,150.14,150.038,150.14,345300000.0
2009-10-25 23:10:00,150.03,150.145,150.015,150.055,388700000.0
2009-10-25 23:15:00,150.098,150.098,150.013,150.034,405900000.0
2009-10-25 23:20:00,150.011,150.069,149.977,150.011,557500000.0
2009-10-25 23:25:00,150.012,150.069,149.979,150.027,641000000.0
2009-10-25 23:30:00,150.052,150.052,149.948,149.995,453800000.0
2009-10-25 23:35:00,150.0,150.01,149.94,150.0,129200000.0
2009-10-25 23:40:00,150.0,150.07,149.985,150.03,159400000.0
2009-10-25 23:45:00,150.03,150.115,150.025,150.105,114200000.0
2009-10-25 23:50:00,150.105,150.125,150.095,150.125,76800000.0
2009-10-25 23:55:00,150.125,150.24,150.05,150.05,117700000.0
2009-10-26 00:00:00,150.05,150.205,150.035,150.12,197200000.0
2009-10-26 00:05:00,150.12,150.12,150.01,150.03,167700000.0
2009-10-26 00:10:00,150.03,150.11,150.025,150.065,136900000.0
2009-10-26 00:15:00,150.07,150.085,150.035,150.045,45700000.0
2009-10-26 00:20:00,150.045,150.08,150.025,150.06,80100000.0
2009-10-26 00:25:00,150.065,150.24,150.06,150.235,167700000.0
2009-10-26 00:30:00,150.23,150.305,150.18,150.19,265800000.0
2009-10-26 00:35:00,150.195,150.205,150.14,150.14,91300000.0
2009-10-26 00:40:00,150.155,150.23,150.15,150.2,166100000.0
2009-10-26 00:45:00,150.2,150.335,150.19,150.335,218500000.0
2009-10-26 00:50:00,150.335,150.34,150.295,150.3,140200000.0
2009-10-26 00:55:00,150.305,150.33,150.295,150.295,168200000.0
2009-10-26 01:00:00,150.29,150.315,150.28,150.31,179200000.0
2009-10-26 01:05:00,150.315,150.355,150.315,150.34,78700000.0
2009-10-26 01:10:00,150.34,150.345,150.25,150.325,209400000.0
2009-10-26 01:15:00,150.315,150.325,150.275,150.275,131200000.0
2009-10-26 01:20:00,150.28,150.285,150.225,150.245,190900000.0
2009-10-26 01:25:00,150.245,150.265,150.16,150.185,374000000.0
2009-10-26 01:30:00,150.185,150.19,150.135,150.19,293200000.0
2009-10-26 01:35:00,150.19,150.22,150.095,150.095,416000000.0
2009-10-26 01:40:00,150.09,150.125,150.0,150.01,408500000.0
2009-10-26 01:45:00,150.025,150.045,149.845,149.865,444300000.0
2009-10-26 01:50:00,149.865,149.915,149.865,149.9,351000000.0
2009-10-26 01:55:00,149.9,149.905,149.86,149.87,213900000.0
2009-10-26 02:00:00,149.87,149.965,149.63,149.63,553800000.0
2009-10-26 02:05:00,149.635,149.68,149.46,149.46,714800000.0
2009-10-26 02:10:00,149.465,149.52,149.42,149.45,560900000.0
2009-10-26 02:15:00,149.445,149.56,149.435,149.555,407300000.0
2009-10-26 02:20:00,149.555,149.685,149.54,149.635,376900000.0
2009-10-26 02:25:00,149.64,149.675,149.555,149.605,525000000.0
2009-10-26 02:30:00,149.605,149.69,149.55,149.69,639100000.0
2009-10-26 02:35:00,149.69,149.735,149.465,149.53,500100000.0
2009-10-26 02:40:00,149.535,149.645,149.505,149.645,495000000.0
2009-10-26 02:45:00,149.645,149.695,149.61,149.68,563500000.0
2009-10-26 02:50:00,149.68,149.75,149.645,149.655,702800000.0
2009-10-26 02:55:00,149.655,149.67,149.53,149.625,732900000.0
2009-10-26 03:00:00,149.625,149.675,149.58,149.66,769300000.0
2009-10-26 03:05:00,149.655,149.7,149.63,149.68,729400000.0
2009-10-26 03:10:00,149.675,149.75,149.605,149.625,760700000.0
2009-10-26 03:15:00,149.615,149.65,149.535,149.615,1127500000.0
2009-10-26 03:20:00,149.61,149.67,149.585,149.635,992500000.0
2009-10-26 03:25:00,149.63,149.64,149.49,149.535,870500000.0
2009-10-26 03:30:00,149.535,149.565,149.44,149.51,850400000.0
2009-10-26 03:35:00,149.51,149.555,149.455,149.46,707500000.0
2009-10-26 03:40:00,149.46,149.575,149.43,149.545,1376700000.0
2009-10-26 03:45:00,149.545,149.695,149.535,149.675,717400000.0
2009-10-26 03:50:00,149.68,149.685,149.505,149.505,649800000.0
2009-10-26 03:55:00,149.505,149.68,149.505,149.65,669700000.0
2009-10-26 04:00:00,149.65,149.68,149.515,149.535,650600000.0
2009-10-26 04:05:00,149.535,149.655,149.46,149.585,1227600000.0
2009-10-26 04:10:00,149.595,149.615,149.47,149.49,1320200000.0
2009-10-26 04:15:00,149.5,149.535,149.44,149.44,1184400000.0
2009-10-26 04:20:00,149.44,149.48,149.34,149.36,1268300000.0
2009-10-26 04:25:00,149.36,149.435,149.335,149.39,1021300000.0
2009-10-26 04:30:00,149.39,149.455,149.365,149.435,452000000.0
2009-10-26 04:35:00,149.445,149.515,149.385,149.445,1153800000.0
2009-10-26 04:40:00,149.445,149.445,149.205,149.215,754600000.0
2009-10-26 04:45:00,149.215,149.275,149.215,149.27,435200000.0
2009-10-26 04:50:00,149.27,149.34,149.195,149.21,577300000.0
2009-10-26 04:55:00,149.215,149.25,149.135,149.18,818100000.0
2009-10-26 05:00:00,149.19,149.255,149.165,149.245,532600000.0
2009-10-26 05:05:00,149.24,149.29,149.21,149.265,844200000.0
2009-10-26 05:10:00,149.26,149.31,149.26,149.29,305800000.0
2009-10-26 05:15:00,149.28,149.345,149.27,149.28,842200000.0
2009-10-26 05:20:00,149.28,149.36,149.255,149.32,416200000.0
2009-10-26 05:25:00,149.32,149.355,149.285,149.31,474100000.0
2009-10-26 05:30:00,149.315,149.325,149.295,149.305,383500000.0
2009-10-26 05:35:00,149.305,149.325,149.28,149.305,343600000.0
2009-10-26 05:40:00,149.315,149.345,149.315,149.345,211800000.0
2009-10-26 05:45:00,149.345,149.355,149.3,149.31,433100000.0
2009-10-26 05:50:00,149.315,149.315,149.295,149.315,375000000.0
2009-10-26 05:55:00,149.315,149.32,149.265,149.305,339800000.0
2009-10-26 06:00:00,149.305,149.35,149.285,149.33,490000000.0
2009-10-26 06:05:00,149.325,149.375,149.295,149.35,526100000.0
2009-10-26 06:10:00,149.345,149.375,149.285,149.29,570300000.0
2009-10-26 06:15:00,149.29,149.355,149.255,149.33,643200000.0
2009-10-26 06:20:00,149.325,149.34,149.25,149.265,392700000.0
2009-10-26 06:25:00,149.265,149.32,149.25,149.265,656900000.0
2009-10-26 06:30:00,149.265,149.285,149.22,149.27,422400000.0
2009-10-26 06:35:00,149.275,149.305,149.255,149.275,389900000.0
2009-10-26 06:40:00,149.275,149.285,149.23,149.275,423500000.0
2009-10-26 06:45:00,149.275,149.325,149.27,149.29,289100000.0
2009-10-26 06:50:00,149.29,149.31,149.275,149.31,246600000.0
2009-10-26 06:55:00,149.31,149.365,149.24,149.355,615700000.0
2009-10-26 07:00:00,149.37,149.375,149.275,149.34,689000000.0
2009-10-26 07:05:00,149.34,149.355,149.305,149.305,388800000.0
2009-10-26 07:10:00,149.305,149.34,149.275,149.315,599900000.0
2009-10-26 07:15:00,149.315,149.33,149.305,149.31,177300000.0
2009-10-26 07:20:00,149.31,149.355,149.29,149.345,313900000.0
2009-10-26 07:25:00,149.345,149.43,149.345,149.415,387400000.0
2009-10-26 07:30:00,149.415,149.565,149.4,149.555,564700000.0
2009-10-26 07:35:00,149.555,149.675,149.535,149.67,618100000.0
2009-10-26 07:40:00,149.675,149.675,149.55,149.55,567700000.0
2009-10-26 07:45:00,149.56,149.665,149.545,149.58,711300000.0
2009-10-26 07:50:00,149.575,149.605,149.56,149.605,468400000.0
2009-10-26 07:55:00,149.6,149.68,149.57,149.68,641000000.0
2009-10-26 08:00:00,149.675,149.725,149.61,149.715,660600000.0
2009-10-26 08:05:00,149.715,149.725,149.675,149.69,505700000.0
2009-10-26 08:10:00,149.69,149.715,149.655,149.66,331600000.0
2009-10-26 08:15:00,149.66,149.79,149.63,149.79,595400000.0
2009-10-26 08:20:00,149.785,149.785,149.675,149.7,777900000.0
2009-10-26 08:25:00,149.7,149.725,149.66,149.69,465400000.0
2009-10-26 08:30:00,149.685,149.705,149.655,149.655,410000000.0
2009-10-26 08:35:00,149.655,149.66,149.53,149.56,545800000.0
2009-10-26 08:40:00,149.56,149.605,149.56,149.58,328100000.0
2009-10-26 08:45:00,149.585,149.725,149.58,149.69,596700000.0
2009-10-26 08:50:00,149.685,149.745,149.67,149.745,708600000.0
2009-10-26 08:55:00,149.75,149.865,149.725,149.755,950500000.0
2009-10-26 09:00:00,149.755,149.855,149.74,149.795,759000000.0
2009-10-26 09:05:00,149.795,149.865,149.745,149.77,987000000.0
2009-10-26 09:10:00,149.77,149.805,149.685,149.765,767300000.0
2009-10-26 09:15:00,149.765,149.89,149.73,149.825,742700000.0
2009-10-26 09:20:00,149.835,149.885,149.81,149.85,538000000.0
2009-10-26 09:25:00,149.85,150.015,149.815,149.995,824700000.0
2009-10-26 09:30:00,149.99,150.03,149.865,149.925,889000000.0
2009-10-26 09:35:00,149.925,149.98,149.87,149.95,798400000.0
2009-10-26 09:40:00,149.95,149.99,149.875,149.885,893000000.0
2009-10-26 09:45:00,149.885,149.9,149.67,149.705,1081200000.0
2009-10-26 09:50:00,149.705,149.71,149.53,149.65,1025900000.0
2009-10-26 09:55:00,149.645,149.725,149.605,149.65,1178100000.0
2009-10-26 10:00:00,149.655,149.725,149.475,149.57,979100000.0
2009-10-26 10:05:00,149.585,149.8,149.585,149.79,882700000.0
2009-10-26 10:10:00,149.79,149.905,149.745,149.745,1226100000.0
2009-10-26 10:15:00,149.74,149.805,149.53,149.57,1277800000.0
2009-10-26 10:20:00,149.565,149.59,149.485,149.515,779700000.0
2009-10-26 10:25:00,149.51,149.59,149.44,149.54,886400000.0
2009-10-26 10:30:00,149.54,149.58,149.495,149.535,1113100000.0
2009-10-26 10:35:00,149.535,149.535,149.32,149.355,1104700000.0
2009-10-26 10:40:00,149.355,149.45,149.31,149.425,865600000.0
2009-10-26 10:45:00,149.43,149.5,149.395,149.455,1066600000.0
2009-10-26 10:50:00,149.455,149.52,149.385,149.425,885900000.0
2009-10-26 10:55:00,149.425,149.55,149.415,149.53,628100000.0
2009-10-26 11:00:00,149.54,149.67,149.505,149.67,703200000.0
2009-10-26 11:05:00,149.67,149.745,149.585,149.585,831200000.0
2009-10-26 11:10:00,149.585,149.635,149.57,149.585,462000000.0
2009-10-26 11:15:00,149.59,149.61,149.54,149.58,457700000.0
2009-10-26 11:20:00,149.585,149.605,149.515,149.585,484500000.0
2009-10-26 11:25:00,149.59,149.825,149.57,149.74,645100000.0
2009-10-26 11:30:00,149.74,149.835,149.715,149.79,656300000.0
2009-10-26 11:35:00,149.79,149.795,149.7,149.775,703900000.0
2009-10-26 11:40:00,149.76,149.785,149.66,149.675,582500000.0
2009-10-26 11:45:00,149.675,149.8,149.67,149.8,885200000.0
2009-10-26 11:50:00,149.8,149.825,149.71,149.745,797400000.0
2009-10-26 11:55:00,149.74,149.77,149.725,149.755,616600000.0
2009-10-26 12:00:00,149.75,149.805,149.7,149.765,859900000.0
2009-10-26 12:05:00,149.765,149.78,149.65,149.655,809200000.0
2009-10-26 12:10:00,149.65,149.74,149.605,149.735,666400000.0
2009-10-26 12:15:00,149.735,149.75,149.705,149.72,598500000.0
2009-10-26 12:20:00,149.715,149.725,149.63,149.65,421200000.0
2009-10-26 12:25:00,149.65,149.715,149.645,149.685,625700000.0
2009-10-26 12:30:00,149.69,149.715,149.665,149.69,386300000.0
2009-10-26 12:35:00,149.69,149.755,149.675,149.735,467000000.0
2009-10-26 12:40:00,149.735,149.795,149.675,149.685,610500000.0
2009-10-26 12:45:00,149.695,149.74,149.67,149.705,348400000.0
2009-10-26 12:50:00,149.705,149.79,149.685,149.77,463400000.0
2009-10-26 12:55:00,149.77,149.91,149.765,149.825,755900000.0
2009-10-26 13:00:00,149.83,149.885,149.815,149.86,494200000.0
2009-10-26 13:05:00,149.86,149.86,149.755,149.84,634100000.0
2009-10-26 13:10:00,149.835,149.955,149.835,149.92,623400000.0
2009-10-26 13:15:00,149.905,149.94,149.865,149.915,542700000.0
2009-10-26 13:20:00,149.915,150.04,149.905,150.005,565300000.0
2009-10-26 13:25:00,150.005,150.1,149.965,150.06,670400000.0
2009-10-26 13:30:00,150.055,150.06,149.96,149.96,757300000.0
2009-10-26 13:35:00,149.965,149.98,149.905,149.945,732500000.0
2009-10-26 13:40:00,149.945,150.0,149.865,149.93,657500000.0
2009-10-26 13:45:00,149.93,150.01,149.925,149.985,389300000.0
2009-10-26 13:50:00,149.985,150.025,149.925,150.025,553800000.0
2009-10-26 13:55:00,150.025,150.07,149.965,149.975,855400000.0
2009-10-26 14:00:00,149.975,150.085,149.975,150.085,946400000.0
2009-10-26 14:05:00,150.08,150.255,150.055,150.14,1033300000.0
2009-10-26 14:10:00,150.14,150.175,150.08,150.14,664600000.0
2009-10-26 14:15:00,150.14,150.16,150.105,150.13,598800000.0
2009-10-26 14:20:00,150.125,150.175,150.03,150.05,748700000.0
2009-10-26 14:25:00,150.05,150.05,149.97,150.01,673600000.0
2009-10-26 14:30:00,150.005,150.055,149.99,150.02,846500000.0
2009-10-26 14:35:00,150.02,150.2,150.01,150.165,872400000.0
2009-10-26 14:40:00,150.165,150.175,150.09,150.13,773300000.0
2009-10-26 14:45:00,150.135,150.195,150.115,150.18,868700000.0
2009-10-26 14:50:00,150.18,150.195,150.145,150.145,516200000.0
2009-10-26 14:55:00,150.15,150.275,150.13,150.245,771300000.0
2009-10-26 15:00:00,150.245,150.31,150.235,150.255,646700000.0
2009-10-26 15:05:00,150.255,150.325,150.225,150.225,983900000.0
2009-10-26 15:10:00,150.225,150.265,150.16,150.175,988600000.0
2009-10-26 15:15:00,150.175,150.2,150.14,150.2,776900000.0
2009-10-26 15:20:00,150.2,150.23,150.065,150.065,703700000.0
2009-10-26 15:25:00,150.065,150.135,150.04,150.13,758200000.0
2009-10-26 15:30:00,150.125,150.265,150.12,150.22,716500000.0
2009-10-26 15:35:00,150.22,150.25,150.155,150.165,926600000.0
2009-10-26 15:40:00,150.16,150.255,150.105,150.19,1129600000.0
2009-10-26 15:45:00,150.19,150.405,150.19,150.36,1303900000.0
2009-10-26 15:50:00,150.36,150.54,150.34,150.41,1408100000.0
2009-10-26 15:55:00,150.42,150.675,150.42,150.62,1153900000.0
2009-10-26 16:00:00,150.615,150.77,150.605,150.725,1192300000.0
2009-10-26 16:05:00,150.72,150.945,150.715,150.87,1515100000.0
2009-10-26 16:10:00,150.87,150.895,150.79,150.835,1339800000.0
2009-10-26 16:15:00,150.835,150.86,150.775,150.825,1116800000.0
2009-10-26 16:20:00,150.82,150.925,150.82,150.88,1176700000.0
2009-10-26 16:25:00,150.88,151.035,150.87,151.005,914600000.0
2009-10-26 16:30:00,151.0,151.065,150.97,151.01,1244100000.0
2009-10-26 16:35:00,151.0,151.005,150.915,150.935,1099600000.0
2009-10-26 16:40:00,150.93,150.945,150.885,150.9,1126300000.0
2009-10-26 16:45:00,150.9,150.955,150.875,150.935,867500000.0
2009-10-26 16:50:00,150.935,151.015,150.93,151.01,948200000.0
2009-10-26 16:55:00,151.01,151.105,150.995,151.02,1086600000.0
2009-10-26 17:00:00,151.02,151.185,150.99,151.085,1030900000.0
2009-10-26 17:05:00,151.1,151.15,151.075,151.1,878800000.0
2009-10-26 17:10:00,151.1,151.15,151.055,151.065,1117400000.0
2009-10-26 17:15:00,151.075,151.105,151.025,151.07,1344300000.0
2009-10-26 17:20:00,151.07,151.075,150.975,150.995,1423300000.0
2009-10-26 17:25:00,150.995,151.065,150.985,151.01,1166000000.0
2009-10-26 17:30:00,151.01,151.025,150.87,150.945,1255200000.0
2009-10-26 17:35:00,150.94,150.945,150.63,150.71,1252800000.0
2009-10-26 17:40:00,150.71,150.735,150.56,150.59,1120900000.0
2009-10-26 17:45:00,150.59,150.62,150.38,150.455,1207300000.0
2009-10-26 17:50:00,150.46,150.495,150.35,150.42,970600000.0
2009-10-26 17:55:00,150.415,150.48,150.315,150.37,1554000000.0
2009-10-26 18:00:00,150.365,150.38,150.13,150.18,1568500000.0
2009-10-26 18:05:00,150.18,150.215,150.04,150.175,1471700000.0
2009-10-26 18:10:00,150.165,150.375,150.165,150.325,1503100000.0
2009-10-26 18:15:00,150.32,150.44,150.3,150.335,1128700000.0
2009-10-26 18:20:00,150.33,150.345,150.245,150.245,714100000.0
2009-10-26 18:25:00,150.25,150.26,150.13,150.235,787400000.0
2009-10-26 18:30:00,150.235,150.29,150.19,150.29,882500000.0
2009-10-26 18:35:00,150.29,150.29,150.185,150.275,684700000.0
2009-10-26 18:40:00,150.275,150.49,150.27,150.46,989300000.0
2009-10-26 18:45:00,150.445,150.47,150.32,150.34,850200000.0
2009-10-26 18:50:00,150.34,150.415,150.33,150.41,652600000.0
2009-10-26 18:55:00,150.405,150.42,150.325,150.4,855600000.0
2009-10-26 19:00:00,150.4,150.415,150.265,150.32,745800000.0
2009-10-26 19:05:00,150.32,150.34,150.285,150.31,404400000.0
2009-10-26 19:10:00,150.31,150.34,150.24,150.335,576200000.0
2009-10-26 19:15:00,150.335,150.355,150.215,150.265,861300000.0
2009-10-26 19:20:00,150.265,150.345,150.26,150.28,857200000.0
2009-10-26 19:25:00,150.285,150.38,150.24,150.335,637600000.0
2009-10-26 19:30:00,150.33,150.355,150.21,150.225,525400000.0
2009-10-26 19:35:00,150.225,150.355,150.225,150.34,605400000.0
2009-10-26 19:40:00,150.34,150.52,150.33,150.505,563000000.0
2009-10-26 19:45:00,150.505,150.635,150.47,150.535,777300000.0
2009-10-26 19:50:00,150.535,150.545,150.43,150.48,658300000.0
2009-10-26 19:55:00,150.475,150.54,150.475,150.505,692200000.0
2009-10-26 20:00:00,150.505,150.515,150.45,150.495,474200000.0
2009-10-26 20:05:00,150.495,150.53,150.415,150.435,512000000.0
2009-10-26 20:10:00,150.435,150.5,150.405,150.5,358900000.0
2009-10-26 20:15:00,150.5,150.51,150.365,150.38,489500000.0
2009-10-26 20:20:00,150.385,150.465,150.36,150.455,633600000.0
2009-10-26 20:25:00,150.45,150.485,150.375,150.485,511800000.0
2009-10-26 20:30:00,150.485,150.49,150.24,150.36,684400000.0
2009-10-26 20:35:00,150.355,150.36,150.24,150.25,749600000.0
2009-10-26 20:40:00,150.255,150.285,150.16,150.19,825800000.0
2009-10-26 20:45:00,150.19,150.26,150.18,150.25,765800000.0
2009-10-26 20:50:00,150.25,150.325,150.23,150.32,555200000.0
2009-10-26 20:55:00,150.32,150.425,150.31,150.36,580300000.0
2009-10-26 21:00:00,150.355,150.42,150.325,150.385,556500000.0
2009-10-26 21:05:00,150.405,150.405,150.2,150.25,484600000.0
2009-10-26 21:10:00,150.25,150.305,150.19,150.27,381600000.0
2009-10-26 21:15:00,150.27,150.385,150.27,150.335,441100000.0
2009-10-26 21:20:00,150.33,150.365,150.315,150.34,326300000.0
2009-10-26 21:25:00,150.345,150.345,150.31,150.325,549100000.0
2009-10-26 21:30:00,150.335,150.36,150.325,150.35,438800000.0
2009-10-26 21:35:00,150.35,150.38,150.33,150.355,555300000.0
2009-10-26 21:40:00,150.355,150.395,150.34,150.395,532900000.0
2009-10-26 21:45:00,150.395,150.58,150.385,150.575,642600000.0
2009-10-26 21:50:00,150.575,150.595,150.535,150.54,336700000.0
2009-10-26 21:55:00,150.54,150.555,150.475,150.515,326300000.0
2009-10-26 22:00:00,150.515,150.56,150.5,150.53,388200000.0
2009-10-26 22:05:00,150.525,150.55,150.51,150.525,314300000.0
2009-10-26 22:10:00,150.525,150.54,150.505,150.515,475300000.0
2009-10-26 22:15:00,150.515,150.54,150.5,150.5,683500000.0
2009-10-26 22:20:00,150.5,150.515,150.465,150.495,311800000.0
2009-10-26 22:25:00,150.495,150.51,150.475,150.51,162400000.0
2009-10-26 22:30:00,150.52,150.53,150.51,150.525,141400000.0
2009-10-26 22:35:00,150.525,150.53,150.48,150.505,202600000.0
2009-10-26 22:40:00,150.505,150.59,150.49,150.57,336700000.0
2009-10-26 22:45:00,150.57,150.57,150.495,150.51,104900000.0
2009-10-26 22:50:00,150.5,150.51,150.475,150.475,83100000.0
2009-10-26 22:55:00,150.475,150.595,150.475,150.575,230400000.0
2009-10-26 23:00:00,150.52,150.565,150.365,150.405,122600000.0
2009-10-26 23:05:00,150.405,150.555,150.4,150.52,147400000.0
2009-10-26 23:10:00,150.52,150.525,150.46,150.485,39900000.0
2009-10-26 23:15:00,150.46,150.51,150.45,150.455,100700000.0
2009-10-26 23:20:00,150.445,150.505,150.43,150.5,28800000.0
2009-10-26 23:25:00,150.46,150.515,150.46,150.475,62100000.0
2009-10-26 23:30:00,150.465,150.525,150.445,150.5,291800000.0
2009-10-26 23:35:00,150.505,150.515,150.462,150.49,397700000.0
2009-10-26 23:40:00,150.49,150.5,150.44,150.475,81700000.0
2009-10-26 23:45:00,150.47,150.47,150.39,150.395,261400000.0
2009-10-26 23:50:00,150.405,150.405,150.37,150.39,95000000.0
2009-10-26 23:55:00,150.39,150.465,150.38,150.465,283800000.0
2009-10-27 00:00:00,150.465,150.48,150.445,150.475,134400000.0
2009-10-27 00:05:00,150.475,150.515,150.475,150.505,190500000.0
2009-10-27 00:10:00,150.505,150.585,150.5,150.585,87670000.0
2009-10-27 00:15:00,150.585,150.615,150.54,150.615,119600000.0
2009-10-27 00:20:00,150.615,150.665,150.61,150.64,245300000.0
2009-10-27 00:25:00,150.635,150.665,150.605,150.61,256300000.0
2009-10-27 00:30:00,150.61,150.635,150.55,150.575,450700000.0
2009-10-27 00:35:00,150.575,150.675,150.51,150.575,335400000.0
2009-10-27 00:40:00,150.57,150.615,150.56,150.56,132600000.0
2009-10-27 00:45:00,150.56,150.56,150.525,150.545,79400000.0
2009-10-27 00:50:00,150.54,150.605,150.54,150.585,88600000.0
2009-10-27 00:55:00,150.585,150.585,150.505,150.545,297600000.0
2009-10-27 01:00:00,150.545,150.59,150.54,150.575,174400000.0
2009-10-27 01:05:00,150.585,150.585,150.465,150.48,129300000.0
2009-10-27 01:10:00,150.475,150.49,150.425,150.465,393600000.0
2009-10-27 01:15:00,150.465,150.485,150.455,150.455,115100000.0
2009-10-27 01:20:00,150.475,150.495,150.45,150.465,263400000.0
2009-10-27 01:25:00,150.475,150.485,150.33,150.355,338400000.0
2009-10-27 01:30:00,150.355,150.355,150.205,150.235,460500000.0
2009-10-27 01:35:00,150.24,150.295,150.225,150.225,343500000.0
2009-10-27 01:40:00,150.225,150.285,150.19,150.24,536100000.0
2009-10-27 01:45:00,150.24,150.28,150.215,150.22,408300000.0
2009-10-27 01:50:00,150.23,150.36,150.215,150.325,436100000.0
2009-10-27 01:55:00,150.325,150.335,150.23,150.25,470100000.0
2009-10-27 02:00:00,150.25,150.28,150.22,150.25,556400000.0
2009-10-27 02:05:00,150.245,150.37,150.24,150.37,830800000.0
2009-10-27 02:10:00,150.365,150.415,150.33,150.37,566900000.0
2009-10-27 02:15:00,150.37,150.535,150.31,150.515,1048500000.0
2009-10-27 02:20:00,150.515,150.62,150.44,150.51,1101200000.0
2009-10-27 02:25:00,150.515,150.535,150.43,150.44,808900000.0
2009-10-27 02:30:00,150.445,150.555,150.415,150.545,839600000.0
2009-10-27 02:35:00,150.545,150.635,150.52,150.575,786700000.0
2009-10-27 02:40:00,150.58,150.715,150.55,150.7,687100000.0
2009-10-27 02:45:00,150.695,150.71,150.48,150.525,756200000.0
2009-10-27 02:50:00,150.525,150.535,150.26,150.26,1126900000.0
2009-10-27 02:55:00,150.26,150.335,150.255,150.32,724500000.0
2009-10-27 03:00:00,150.325,150.39,150.315,150.38,562100000.0
2009-10-27 03:05:00,150.39,150.46,150.355,150.41,767400000.0
2009-10-27 03:10:00,150.405,150.445,150.365,150.425,636800000.0
2009-10-27 03:15:00,150.43,150.445,150.285,150.285,598200000.0
2009-10-27 03:20:00,150.285,150.315,150.265,150.29,639200000.0
2009-10-27 03:25:00,150.29,150.37,150.275,150.355,294400000.0
2009-10-27 03:30:00,150.36,150.395,150.335,150.38,824300000.0
2009-10-27 03:35:00,150.38,150.385,150.205,150.205,939600000.0
2009-10-27 03:40:00,150.205,150.255,150.17,150.215,706500000.0
2009-10-27 03:45:00,150.215,150.215,150.165,150.19,632500000.0
2009-10-27 03:50:00,150.185,150.21,150.105,150.125,554600000.0
2009-10-27 03:55:00,150.125,150.175,150.12,150.15,464400000.0
2009-10-27 04:00:00,150.145,150.16,150.12,150.145,409900000.0
2009-10-27 04:05:00,150.15,150.185,150.14,150.155,451000000.0
2009-10-27 04:10:00,150.165,150.185,150.155,150.16,226500000.0
2009-10-27 04:15:00,150.16,150.225,150.145,150.17,539900000.0
2009-10-27 04:20:00,150.17,150.195,150.14,150.185,667200000.0
2009-10-27 04:25:00,150.19,150.2,150.15,150.155,489400000.0
2009-10-27 04:30:00,150.155,150.285,150.155,150.275,550200000.0
2009-10-27 04:35:00,150.275,150.38,150.24,150.255,621000000.0
2009-10-27 04:40:00,150.26,150.355,150.26,150.295,634300000.0
2009-10-27 04:45:00,150.295,150.325,150.23,150.245,590700000.0
2009-10-27 04:50:00,150.24,150.29,150.225,150.23,327700000.0
2009-10-27 04:55:00,150.23,150.24,150.18,150.22,421500000.0
2009-10-27 05:00:00,150.215,150.275,150.2,150.265,410800000.0
2009-10-27 05:05:00,150.26,150.27,150.195,150.25,616200000.0
2009-10-27 05:10:00,150.255,150.325,150.25,150.28,570200000.0
2009-10-27 05:15:00,150.28,150.3,150.24,150.26,315200000.0
2009-10-27 05:20:00,150.27,150.36,150.26,150.315,486700000.0
2009-10-27 05:25:00,150.31,150.325,150.275,150.29,671000000.0
2009-10-27 05:30:00,150.285,150.295,150.265,150.265,368300000.0
2009-10-27 05:35:00,150.265,150.36,150.25,150.315,511000000.0
2009-10-27 05:40:00,150.325,150.365,150.32,150.355,488100000.0
2009-10-27 05:45:00,150.355,150.435,150.345,150.35,577500000.0
2009-10-27 05:50:00,150.345,150.425,150.34,150.41,336900000.0
2009-10-27 05:55:00,150.41,150.43,150.355,150.355,376900000.0
2009-10-27 06:00:00,150.36,150.385,150.36,150.38,234900000.0
2009-10-27 06:05:00,150.38,150.38,150.34,150.365,384900000.0
2009-10-27 06:10:00,150.365,150.395,150.34,150.34,251300000.0
2009-10-27 06:15:00,150.34,150.34,150.32,150.34,171200000.0
2009-10-27 06:20:00,150.335,150.335,150.24,150.285,413300000.0
2009-10-27 06:25:00,150.28,150.28,150.24,150.24,348700000.0
2009-10-27 06:30:00,150.235,150.27,150.18,150.205,539200000.0
2009-10-27 06:35:00,150.21,150.365,150.205,150.35,524500000.0
2009-10-27 06:40:00,150.35,150.395,150.33,150.33,386500000.0
2009-10-27 06:45:00,150.31,150.365,150.295,150.35,365300000.0
2009-10-27 06:50:00,150.35,150.405,150.345,150.4,280300000.0
2009-10-27 06:55:00,150.4,150.435,150.37,150.43,543700000.0
2009-10-27 07:00:00,150.43,150.48,150.415,150.475,499200000.0
2009-10-27 07:05:00,150.475,150.5,150.415,150.45,611700000.0
2009-10-27 07:10:00,150.44,150.455,150.43,150.445,135800000.0
2009-10-27 07:15:00,150.44,150.585,150.42,150.555,756100000.0
2009-10-27 07:20:00,150.555,150.625,150.5,150.51,603600000.0
2009-10-27 07:25:00,150.515,150.525,150.475,150.495,378700000.0
2009-10-27 07:30:00,150.495,150.505,150.465,150.48,385300000.0
2009-10-27 07:35:00,150.465,150.55,150.455,150.545,396400000.0
2009-10-27 07:40:00,150.545,150.57,150.5,150.51,573300000.0
2009-10-27 07:45:00,150.51,150.6,150.51,150.545,697900000.0
2009-10-27 07:50:00,150.545,150.625,150.535,150.57,383600000.0
2009-10-27 07:55:00,150.58,150.58,150.45,150.55,703400000.0
2009-10-27 08:00:00,150.555,150.585,150.53,150.575,513400000.0
2009-10-27 08:05:00,150.575,150.615,150.495,150.5,1038800000.0
2009-10-27 08:10:00,150.5,150.525,150.425,150.43,774100000.0
2009-10-27 08:15:00,150.43,150.445,150.385,150.42,735800000.0
2009-10-27 08:20:00,150.425,150.455,150.225,150.26,858100000.0
2009-10-27 08:25:00,150.26,150.41,150.255,150.37,774400000.0
2009-10-27 08:30:00,150.375,150.445,150.36,150.445,729600000.0
2009-10-27 08:35:00,150.445,150.47,150.32,150.33,828800000.0
2009-10-27 08:40:00,150.33,150.355,150.235,150.3,692500000.0
2009-10-27 08:45:00,150.3,150.3,150.06,150.225,1204700000.0
2009-10-27 08:50:00,150.22,150.33,150.205,150.255,1277000000.0
2009-10-27 08:55:00,150.255,150.525,150.24,150.46,1192800000.0
2009-10-27 09:00:00,150.46,150.775,150.445,150.69,1175800000.0
2009-10-27 09:05:00,150.69,150.725,150.555,150.62,1030600000.0
2009-10-27 09:10:00,150.62,150.635,150.485,150.59,1398300000.0
2009-10-27 09:15:00,150.585,150.59,150.44,150.485,977800000.0
2009-10-27 09:20:00,150.495,150.61,150.48,150.61,817800000.0
2009-10-27 09:25:00,150.61,150.61,150.5,150.585,772000000.0
2009-10-27 09:30:00,150.595,150.62,150.485,150.54,940900000.0
2009-10-27 09:35:00,150.535,150.69,150.48,150.67,1180100000.0
2009-10-27 09:40:00,150.67,150.67,150.565,150.58,965700000.0
2009-10-27 09:45:00,150.585,150.615,150.51,150.515,1015200000.0
2009-10-27 09:50:00,150.52,150.68,150.515,150.61,1087700000.0
2009-10-27 09:55:00,150.615,150.685,150.53,150.555,1129400000.0
2009-10-27 10:00:00,150.57,150.625,150.315,150.41,1085800000.0
2009-10-27 10:05:00,150.41,150.595,150.375,150.525,1170800000.0
2009-10-27 10:10:00,150.54,150.63,150.53,150.59,1001200000.0
2009-10-27 10:15:00,150.59,150.59,150.45,150.495,727800000.0
2009-10-27 10:20:00,150.495,150.56,150.38,150.47,1054100000.0
2009-10-27 10:25:00,150.475,150.495,150.35,150.41,975100000.0
2009-10-27 10:30:00,150.41,150.48,150.4,150.44,901300000.0
2009-10-27 10:35:00,150.44,150.455,150.245,150.27,1215400000.0
2009-10-27 10:40:00,150.27,150.415,150.225,150.37,1372600000.0
2009-10-27 10:45:00,150.365,150.495,150.32,150.45,1231600000.0
2009-10-27 10:50:00,150.45,150.595,150.435,150.565,972200000.0
2009-10-27 10:55:00,150.565,150.73,150.55,150.645,1494600000.0
2009-10-27 11:00:00,150.655,150.68,150.575,150.67,1332400000.0
2009-10-27 11:05:00,150.68,150.68,150.48,150.595,1200100000.0
2009-10-27 11:10:00,150.595,150.62,150.505,150.61,939300000.0
2009-10-27 11:15:00,150.605,150.68,150.575,150.66,1069300000.0
2009-10-27 11:20:00,150.66,150.685,150.605,150.67,1139100000.0
2009-10-27 11:25:00,150.655,150.69,150.62,150.67,1293100000.0
2009-10-27 11:30:00,150.665,150.695,150.575,150.59,1118000000.0
2009-10-27 11:35:00,150.59,150.915,150.55,150.865,1142900000.0
2009-10-27 11:40:00,150.86,150.86,150.73,150.735,1240200000.0
2009-10-27 11:45:00,150.74,150.74,150.59,150.6,942200000.0
2009-10-27 11:50:00,150.6,150.745,150.595,150.67,1167600000.0
2009-10-27 11:55:00,150.67,150.725,150.58,150.725,1018100000.0
2009-10-27 12:00:00,150.725,150.805,150.67,150.73,1110300000.0
2009-10-27 12:05:00,150.73,150.87,150.67,150.87,1282700000.0
2009-10-27 12:10:00,150.87,150.89,150.81,150.86,1364200000.0
2009-10-27 12:15:00,150.86,151.01,150.835,150.98,1399200000.0
2009-10-27 12:20:00,150.975,151.125,150.96,151.09,1247500000.0
2009-10-27 12:25:00,151.09,151.125,150.94,150.98,1009400000.0
2009-10-27 12:30:00,150.98,151.1,150.95,150.985,1366900000.0
2009-10-27 12:35:00,150.985,150.995,150.88,150.91,1236900000.0
2009-10-27 12:40:00,150.915,150.92,150.775,150.835,1037900000.0
2009-10-27 12:45:00,150.835,151.045,150.815,150.975,1138800000.0
2009-10-27 12:50:00,150.975,151.02,150.91,150.985,1364300000.0
2009-10-27 12:55:00,150.99,151.09,150.925,151.01,1213100000.0
2009-10-27 13:00:00,151.005,151.16,150.945,151.145,1501800000.0
2009-10-27 13:05:00,151.145,151.145,150.93,150.975,843200000.0
2009-10-27 13:10:00,150.97,151.07,150.965,150.995,1084300000.0
2009-10-27 13:15:00,151.0,151.045,150.865,150.925,870900000.0
2009-10-27 13:20:00,150.93,151.0,150.91,150.925,892500000.0
2009-10-27 13:25:00,150.92,150.93,150.835,150.84,767300000.0
2009-10-27 13:30:00,150.84,150.91,150.79,150.79,494900000.0
2009-10-27 13:35:00,150.78,150.805,150.665,150.68,868000000.0
2009-10-27 13:40:00,150.675,150.675,150.51,150.59,734000000.0
2009-10-27 13:45:00,150.59,150.655,150.57,150.6,617700000.0
2009-10-27 13:50:00,150.6,150.785,150.595,150.77,802900000.0
2009-10-27 13:55:00,150.775,150.83,150.755,150.825,581300000.0
2009-10-27 14:00:00,150.825,150.89,150.77,150.77,730200000.0
2009-10-27 14:05:00,150.77,150.78,150.66,150.66,968000001.0
2009-10-27 14:10:00,150.665,150.685,150.585,150.68,979600000.0
2009-10-27 14:15:00,150.685,150.86,150.67,150.855,815100000.0
2009-10-27 14:20:00,150.855,150.87,150.75,150.84,756200000.0
2009-10-27 14:25:00,150.84,150.84,150.725,150.755,996600000.0
2009-10-27 14:30:00,150.745,150.83,150.66,150.78,1035200000.0
2009-10-27 14:35:00,150.785,150.87,150.765,150.805,883500000.0
2009-10-27 14:40:00,150.805,150.825,150.75,150.78,804300000.0
2009-10-27 14:45:00,150.78,150.79,150.685,150.725,733400000.0
2009-10-27 14:50:00,150.725,150.835,150.695,150.835,596100000.0
2009-10-27 14:55:00,150.83,150.935,150.825,150.93,1045100000.0
2009-10-27 15:00:00,150.925,150.97,150.795,150.805,1187400000.0
2009-10-27 15:05:00,150.805,150.9,150.8,150.815,903500000.0
2009-10-27 15:10:00,150.815,150.83,150.755,150.795,1110500000.0
2009-10-27 15:15:00,150.805,150.815,150.725,150.73,900300000.0
2009-10-27 15:20:00,150.725,150.775,150.69,150.71,882300000.0
2009-10-27 15:25:00,150.71,150.835,150.7,150.83,763600000.0
2009-10-27 15:30:00,150.825,150.885,150.75,150.775,892900000.0
2009-10-27 15:35:00,150.785,150.86,150.76,150.765,1051400000.0
2009-10-27 15:40:00,150.775,150.815,150.65,150.665,1037700000.0
2009-10-27 15:45:00,150.67,150.745,150.585,150.705,1183400000.0
2009-10-27 15:50:00,150.705,150.79,150.685,150.75,1062100000.0
2009-10-27 15:55:00,150.75,150.8,150.655,150.71,1191500000.0
2009-10-27 16:00:00,150.71,150.71,150.115,150.435,1418799997.0
2009-10-27 16:05:00,150.435,150.455,150.23,150.325,1524300000.0
2009-10-27 16:10:00,150.325,150.425,150.21,150.3,1461100000.0
2009-10-27 16:15:00,150.3,150.31,150.195,150.285,1172600000.0
2009-10-27 16:20:00,150.28,150.335,150.16,150.24,1208400000.0
2009-10-27 16:25:00,150.25,150.415,150.235,150.38,898500000.0
2009-10-27 16:30:00,150.38,150.38,150.205,150.295,990100000.0
2009-10-27 16:35:00,150.295,150.33,150.23,150.255,794000000.0
2009-10-27 16:40:00,150.255,150.495,150.245,150.46,1157400000.0
2009-10-27 16:45:00,150.46,150.505,150.4,150.425,1147200000.0
2009-10-27 16:50:00,150.43,150.435,150.22,150.275,1090300000.0
2009-10-27 16:55:00,150.275,150.325,150.225,150.29,956800000.0
2009-10-27 17:00:00,150.29,150.43,150.28,150.385,1019400000.0
2009-10-27 17:05:00,150.385,150.425,150.325,150.395,972600000.0
2009-10-27 17:10:00,150.41,150.41,150.27,150.305,887000000.0
2009-10-27 17:15:00,150.305,150.31,150.205,150.3,840500000.0
2009-10-27 17:20:00,150.3,150.36,150.26,150.335,703100000.0
2009-10-27 17:25:00,150.335,150.375,150.3,150.36,555100000.0
2009-10-27 17:30:00,150.36,150.435,150.34,150.39,630000000.0
2009-10-27 17:35:00,150.39,150.445,150.355,150.375,886800000.0
2009-10-27 17:40:00,150.37,150.455,150.36,150.42,977000000.0
2009-10-27 17:45:00,150.425,150.445,150.39,150.43,581500000.0
2009-10-27 17:50:00,150.425,150.525,150.425,150.44,907200000.0
2009-10-27 17:55:00,150.45,150.525,150.3,150.325,927300000.0
2009-10-27 18:00:00,150.325,150.45,150.325,150.445,872400000.0
2009-10-27 18:05:00,150.455,150.485,150.36,150.43,793800000.0
2009-10-27 18:10:00,150.43,150.475,150.375,150.43,725600000.0
2009-10-27 18:15:00,150.41,150.445,150.375,150.425,576100000.0
2009-10-27 18:20:00,150.42,150.58,150.405,150.475,651500000.0
2009-10-27 18:25:00,150.475,150.505,150.45,150.48,699300000.0
2009-10-27 18:30:00,150.48,150.535,150.395,150.535,804700000.0
2009-10-27 18:35:00,150.53,150.57,150.475,150.535,770200000.0
2009-10-27 18:40:00,150.535,150.54,150.46,150.525,733700000.0
2009-10-27 18:45:00,150.515,150.535,150.45,150.495,805400000.0
2009-10-27 18:50:00,150.495,150.57,150.45,150.49,774300000.0
2009-10-27 18:55:00,150.49,150.535,150.415,150.45,599300000.0
2009-10-27 19:00:00,150.445,150.45,150.175,150.225,888400000.0
2009-10-27 19:05:00,150.225,150.24,149.945,150.085,984300000.0
2009-10-27 19:10:00,150.085,150.15,149.98,150.11,1006200000.0
2009-10-27 19:15:00,150.11,150.115,150.025,150.025,971600000.0
2009-10-27 19:20:00,150.02,150.075,150.02,150.045,791600000.0
2009-10-27 19:25:00,150.045,150.1,150.035,150.07,512100000.0
2009-10-27 19:30:00,150.07,150.09,150.0,150.025,702800000.0
2009-10-27 19:35:00,150.025,150.15,150.02,150.12,602600000.0
2009-10-27 19:40:00,150.12,150.2,150.09,150.19,533800000.0
2009-10-27 19:45:00,150.19,150.21,150.13,150.195,419800000.0
2009-10-27 19:50:00,150.195,150.25,150.11,150.17,450900000.0
2009-10-27 19:55:00,150.165,150.165,149.94,150.055,549600000.0
2009-10-27 20:00:00,150.045,150.11,150.015,150.065,429900000.0
2009-10-27 20:05:00,150.07,150.115,149.94,149.955,551100000.0
2009-10-27 20:10:00,149.955,149.98,149.895,149.96,664400000.0
2009-10-27 20:15:00,149.96,150.17,149.945,150.145,602500000.0
2009-10-27 20:20:00,150.14,150.245,150.125,150.205,538500000.0
2009-10-27 20:25:00,150.205,150.425,150.205,150.39,571100000.0
2009-10-27 20:30:00,150.39,150.48,150.295,150.31,657500000.0
2009-10-27 20:35:00,150.31,150.35,150.295,150.35,591200000.0
2009-10-27 20:40:00,150.355,150.505,150.32,150.41,502300000.0
2009-10-27 20:45:00,150.41,150.435,150.335,150.395,707200000.0
2009-10-27 20:50:00,150.395,150.44,150.365,150.415,734900000.0
2009-10-27 20:55:00,150.405,150.45,150.37,150.385,537200000.0
2009-10-27 21:00:00,150.385,150.465,150.38,150.46,429600000.0
2009-10-27 21:05:00,150.46,150.465,150.365,150.4,342400000.0
2009-10-27 21:10:00,150.39,150.415,150.34,150.395,505900000.0
2009-10-27 21:15:00,150.395,150.395,150.345,150.39,447600000.0
2009-10-27 21:20:00,150.39,150.405,150.35,150.35,659500000.0
2009-10-27 21:25:00,150.35,150.41,150.34,150.41,382700000.0
2009-10-27 21:30:00,150.415,150.475,150.32,150.345,579900000.0
2009-10-27 21:35:00,150.345,150.395,150.335,150.39,600300000.0
2009-10-27 21:40:00,150.38,150.47,150.38,150.47,581300000.0
2009-10-27 21:45:00,150.475,150.485,150.41,150.44,588100000.0
2009-10-27 21:50:00,150.44,150.49,150.4,150.43,472300000.0
2009-10-27 21:55:00,150.43,150.43,150.345,150.415,670900000.0
2009-10-27 22:00:00,150.415,150.415,150.3,150.365,669200000.0
2009-10-27 22:05:00,150.365,150.39,150.3,150.32,1155800000.0
2009-10-27 22:10:00,150.32,150.36,150.31,150.33,361400000.0
2009-10-27 22:15:00,150.33,150.35,150.3,150.32,407800000.0
2009-10-27 22:20:00,150.315,150.315,150.265,150.28,734400000.0
2009-10-27 22:25:00,150.275,150.305,150.275,150.305,294400000.0
2009-10-27 22:30:00,150.305,150.34,150.29,150.34,370800000.0
2009-10-27 22:35:00,150.34,150.345,150.305,150.315,494500000.0
2009-10-27 22:40:00,150.325,150.325,150.285,150.31,302500000.0
2009-10-27 22:45:00,150.305,150.37,150.295,150.35,497200000.0
2009-10-27 22:50:00,150.345,150.365,150.315,150.315,263300000.0
2009-10-27 22:55:00,150.31,150.335,150.225,150.225,345000000.0
2009-10-27 23:00:00,150.22,150.255,150.2,150.25,94000000.0
2009-10-27 23:05:00,150.26,150.29,150.18,150.29,144600000.0
2009-10-27 23:10:00,150.28,150.34,150.28,150.34,128700000.0
2009-10-27 23:15:00,150.34,150.37,150.3,150.335,241400000.0
2009-10-27 23:20:00,150.308,150.375,150.294,150.345,217100000.0
2009-10-27 23:25:00,150.345,150.35,150.245,150.255,156000000.0
2009-10-27 23:30:00,150.255,150.295,150.24,150.285,164800000.0
2009-10-27 23:35:00,150.285,150.32,150.245,150.31,245900000.0
2009-10-27 23:40:00,150.305,150.35,150.295,150.345,93600000.0
2009-10-27 23:45:00,150.345,150.35,150.315,150.335,343400000.0
2009-10-27 23:50:00,150.325,150.375,150.325,150.35,163200000.0
2009-10-27 23:55:00,150.355,150.355,150.27,150.27,345100000.0
2009-10-28 00:00:00,150.265,150.27,150.225,150.245,427400000.0
2009-10-28 00:05:00,150.245,150.27,150.235,150.255,182000000.0
2009-10-28 00:10:00,150.255,150.265,150.225,150.24,178000000.0
2009-10-28 00:15:00,150.24,150.25,150.24,150.25,107200000.0
2009-10-28 00:20:00,150.25,150.25,150.19,150.205,227400000.0
2009-10-28 00:25:00,150.205,150.245,150.195,150.235,149400000.0
2009-10-28 00:30:00,150.235,150.26,150.235,150.255,45200000.0
2009-10-28 00:35:00,150.26,150.27,150.22,150.245,111500000.0
2009-10-28 00:40:00,150.245,150.245,150.195,150.205,168400000.0
2009-10-28 00:45:00,150.205,150.28,150.185,150.215,396800000.0
2009-10-28 00:50:00,150.19,150.3,150.19,150.265,364900000.0
2009-10-28 00:55:00,150.265,150.285,150.24,150.25,131000000.0
2009-10-28 01:00:00,150.25,150.315,150.225,150.25,189800000.0
2009-10-28 01:05:00,150.225,150.33,150.203,150.325,353800000.0
2009-10-28 01:10:00,150.325,150.39,150.32,150.345,238300000.0
2009-10-28 01:15:00,150.35,150.355,150.3,150.34,167400000.0
2009-10-28 01:20:00,150.34,150.355,150.3,150.35,147800000.0
2009-10-28 01:25:00,150.34,150.36,150.325,150.35,206000000.0
2009-10-28 01:30:00,150.35,150.37,150.25,150.26,343000000.0
2009-10-28 01:35:00,150.26,150.26,150.185,150.225,489300000.0
2009-10-28 01:40:00,150.21,150.25,150.16,150.2,477500000.0
2009-10-28 01:45:00,150.2,150.3,150.2,150.225,502000000.0
2009-10-28 01:50:00,150.22,150.315,150.215,150.26,309500000.0
2009-10-28 01:55:00,150.255,150.265,150.18,150.245,281100000.0
2009-10-28 02:00:00,150.245,150.4,150.245,150.35,717200000.0
2009-10-28 02:05:00,150.34,150.38,150.17,150.25,625100000.0
2009-10-28 02:10:00,150.26,150.315,150.2,150.275,515600000.0
2009-10-28 02:15:00,150.28,150.3,150.16,150.22,633100000.0
2009-10-28 02:20:00,150.235,150.235,150.135,150.16,689000000.0
2009-10-28 02:25:00,150.16,150.205,150.15,150.195,722100000.0
2009-10-28 02:30:00,150.2,150.285,150.16,150.185,848300000.0
2009-10-28 02:35:00,150.19,150.24,150.055,150.085,1135100000.0
2009-10-28 02:40:00,150.085,150.12,149.975,149.985,906800000.0
2009-10-28 02:45:00,149.985,150.085,149.855,149.865,969400000.0
2009-10-28 02:50:00,149.865,149.875,149.6,149.605,1012100000.0
2009-10-28 02:55:00,149.6,149.695,149.525,149.685,1361500000.0
2009-10-28 03:00:00,149.69,149.735,149.625,149.645,932500000.0
2009-10-28 03:05:00,149.65,149.655,149.365,149.4,1257300000.0
2009-10-28 03:10:00,149.39,149.47,149.345,149.385,965700000.0
2009-10-28 03:15:00,149.385,149.585,149.345,149.565,1228100000.0
2009-10-28 03:20:00,149.565,149.61,149.42,149.6,987000000.0
2009-10-28 03:25:00,149.595,149.71,149.585,149.63,846700000.0
2009-10-28 03:30:00,149.63,149.745,149.595,149.715,728800000.0
2009-10-28 03:35:00,149.715,149.715,149.65,149.7,657800000.0
2009-10-28 03:40:00,149.695,149.7,149.62,149.645,475600000.0
2009-10-28 03:45:00,149.645,149.645,149.505,149.535,855000000.0
2009-10-28 03:50:00,149.54,149.615,149.51,149.61,423600000.0
2009-10-28 03:55:00,149.605,149.63,149.53,149.585,496300000.0
2009-10-28 04:00:00,149.585,149.595,149.5,149.525,598400000.0
2009-10-28 04:05:00,149.52,149.58,149.515,149.535,568600000.0
2009-10-28 04:10:00,149.535,149.6,149.53,149.56,375000000.0
2009-10-28 04:15:00,149.57,149.605,149.515,149.58,413500000.0
2009-10-28 04:20:00,149.58,149.615,149.505,149.58,439400000.0
2009-10-28 04:25:00,149.58,149.685,149.575,149.665,487500000.0
2009-10-28 04:30:00,149.665,149.685,149.645,149.655,182300000.0
2009-10-28 04:35:00,149.65,149.725,149.64,149.665,311900000.0
2009-10-28 04:40:00,149.665,149.675,149.495,149.51,522600000.0
2009-10-28 04:45:00,149.51,149.565,149.479,149.56,226800000.0
2009-10-28 04:50:00,149.56,149.585,149.46,149.49,413300000.0
2009-10-28 04:55:00,149.495,149.505,149.26,149.335,1294700000.0
2009-10-28 05:00:00,149.335,149.35,149.26,149.29,902000000.0
2009-10-28 05:05:00,149.295,149.36,149.295,149.3,623800000.0
2009-10-28 05:10:00,149.31,149.375,149.285,149.33,656300000.0
2009-10-28 05:15:00,149.345,149.41,149.285,149.35,793600000.0
2009-10-28 05:20:00,149.355,149.4,149.345,149.385,443100000.0
2009-10-28 05:25:00,149.39,149.46,149.335,149.425,626300000.0
2009-10-28 05:30:00,149.425,149.455,149.4,149.43,577800000.0
2009-10-28 05:35:00,149.43,149.46,149.395,149.4,310000000.0
2009-10-28 05:40:00,149.395,149.41,149.34,149.345,618500000.0
2009-10-28 05:45:00,149.36,149.36,149.28,149.3,959200000.0
2009-10-28 05:50:00,149.3,149.31,149.135,149.23,830100000.0
2009-10-28 05:55:00,149.23,149.315,149.23,149.23,954000000.0
2009-10-28 06:00:00,149.23,149.27,149.195,149.24,862500000.0
2009-10-28 06:05:00,149.24,149.255,149.19,149.2,531700000.0
2009-10-28 06:10:00,149.21,149.22,149.065,149.065,1135700000.0
2009-10-28 06:15:00,149.065,149.075,148.93,149.05,1336000000.0
2009-10-28 06:20:00,149.045,149.055,149.0,149.01,515700000.0
2009-10-28 06:25:00,149.0,149.09,148.93,148.97,1174300000.0
2009-10-28 06:30:00,148.97,149.04,148.965,149.03,616800000.0
2009-10-28 06:35:00,149.03,149.085,149.03,149.07,718700000.0
2009-10-28 06:40:00,149.065,149.095,149.03,149.07,720100000.0
2009-10-28 06:45:00,149.065,149.115,149.05,149.1,648800000.0
2009-10-28 06:50:00,149.1,149.125,149.07,149.08,631100000.0
2009-10-28 06:55:00,149.08,149.135,149.075,149.115,408900000.0
2009-10-28 07:00:00,149.125,149.26,149.105,149.255,563600000.0
2009-10-28 07:05:00,149.255,149.28,149.2,149.225,726900000.0
2009-10-28 07:10:00,149.225,149.25,149.205,149.23,595100000.0
2009-10-28 07:15:00,149.23,149.235,149.125,149.145,506300000.0
2009-10-28 07:20:00,149.15,149.15,149.065,149.07,395500000.0
2009-10-28 07:25:00,149.07,149.105,148.92,149.075,951200000.0
2009-10-28 07:30:00,149.07,149.18,149.06,149.18,790000000.0
2009-10-28 07:35:00,149.175,149.19,149.065,149.075,483000000.0
2009-10-28 07:40:00,149.075,149.12,149.065,149.12,412700000.0
2009-10-28 07:45:00,149.12,149.205,149.075,149.135,838100000.0
2009-10-28 07:50:00,149.135,149.17,149.095,149.16,575600000.0
2009-10-28 07:55:00,149.16,149.265,149.145,149.265,799100000.0
2009-10-28 08:00:00,149.265,149.28,149.195,149.195,570800000.0
2009-10-28 08:05:00,149.2,149.235,149.185,149.215,583000000.0
2009-10-28 08:10:00,149.215,149.215,149.03,149.11,783300000.0
2009-10-28 08:15:00,149.11,149.27,149.09,149.245,758100000.0
2009-10-28 08:20:00,149.245,149.345,149.23,149.3,525200000.0
2009-10-28 08:25:00,149.315,149.39,149.295,149.39,802700000.0
2009-10-28 08:30:00,149.385,149.385,149.275,149.28,622100000.0
2009-10-28 08:35:00,149.285,149.29,149.18,149.235,643000000.0
2009-10-28 08:40:00,149.235,149.32,149.225,149.31,526500000.0
2009-10-28 08:45:00,149.31,149.415,149.285,149.405,634300000.0
2009-10-28 08:50:00,149.405,149.575,149.395,149.57,874300000.0
2009-10-28 08:55:00,149.575,149.615,149.515,149.595,1045500000.0
2009-10-28 09:00:00,149.595,149.665,149.58,149.655,799300000.0
2009-10-28 09:05:00,149.65,149.65,149.415,149.415,724200000.0
2009-10-28 09:10:00,149.42,149.435,149.25,149.27,1058800000.0
2009-10-28 09:15:00,149.27,149.385,149.27,149.3,867700000.0
2009-10-28 09:20:00,149.3,149.415,149.29,149.35,624900000.0
2009-10-28 09:25:00,149.35,149.39,149.325,149.365,842900000.0
2009-10-28 09:30:00,149.375,149.375,149.255,149.285,688200000.0
2009-10-28 09:35:00,149.29,149.305,149.095,149.145,1042900000.0
2009-10-28 09:40:00,149.145,149.21,149.05,149.175,1024400000.0
2009-10-28 09:45:00,149.17,149.27,149.15,149.215,672800000.0
2009-10-28 09:50:00,149.215,149.275,149.175,149.2,851400000.0
2009-10-28 09:55:00,149.205,149.245,149.13,149.16,646000000.0
2009-10-28 10:00:00,149.16,149.265,149.045,149.085,974000000.0
2009-10-28 10:05:00,149.08,149.14,149.055,149.135,938800000.0
2009-10-28 10:10:00,149.15,149.19,148.97,149.08,1068700000.0
2009-10-28 10:15:00,149.07,149.165,149.03,149.135,850300000.0
2009-10-28 10:20:00,149.135,149.155,149.015,149.05,629200000.0
2009-10-28 10:25:00,149.045,149.125,149.035,149.12,549900000.0
2009-10-28 10:30:00,149.12,149.155,149.055,149.13,954400000.0
2009-10-28 10:35:00,149.13,149.265,149.105,149.23,806400000.0
2009-10-28 10:40:00,149.235,149.28,149.17,149.205,946600000.0
2009-10-28 10:45:00,149.205,149.405,149.195,149.405,1162600000.0
2009-10-28 10:50:00,149.405,149.45,149.32,149.405,960600000.0
2009-10-28 10:55:00,149.395,149.45,149.285,149.32,969100000.0
2009-10-28 11:00:00,149.32,149.445,149.32,149.335,1000300000.0
2009-10-28 11:05:00,149.34,149.345,149.235,149.24,866100000.0
2009-10-28 11:10:00,149.24,149.275,149.115,149.13,936400000.0
2009-10-28 11:15:00,149.125,149.155,148.89,148.92,1024000000.0
2009-10-28 11:20:00,148.92,148.94,148.475,148.55,1199000000.0
2009-10-28 11:25:00,148.55,148.585,148.37,148.475,1441700000.0
2009-10-28 11:30:00,148.465,148.665,148.46,148.575,1177600000.0
2009-10-28 11:35:00,148.575,148.66,148.415,148.65,1048700000.0
2009-10-28 11:40:00,148.64,148.78,148.62,148.68,1018440000.0
2009-10-28 11:45:00,148.68,148.74,148.59,148.74,837870000.0
2009-10-28 11:50:00,148.74,148.77,148.635,148.685,986100000.0
2009-10-28 11:55:00,148.685,148.72,148.61,148.67,960300000.0
2009-10-28 12:00:00,148.67,148.735,148.625,148.66,800400000.0
2009-10-28 12:05:00,148.66,148.715,148.565,148.585,1030700000.0
2009-10-28 12:10:00,148.59,148.63,148.525,148.61,882870000.0
2009-10-28 12:15:00,148.61,148.69,148.575,148.69,961470000.0
2009-10-28 12:20:00,148.69,148.69,148.51,148.57,824400000.0
2009-10-28 12:25:00,148.57,148.605,148.51,148.51,934940000.0
2009-10-28 12:30:00,148.515,148.595,148.51,148.585,886100000.0
2009-10-28 12:35:00,148.585,148.65,148.515,148.525,662100000.0
2009-10-28 12:40:00,148.525,148.575,148.465,148.545,820800000.0
2009-10-28 12:45:00,148.54,148.7,148.535,148.6,693000000.0
2009-10-28 12:50:00,148.615,148.755,148.61,148.71,762500000.0
2009-10-28 12:55:00,148.71,148.75,148.665,148.685,693300000.0
2009-10-28 13:00:00,148.685,148.785,148.675,148.77,845800000.0
2009-10-28 13:05:00,148.775,148.835,148.745,148.81,844570000.0
2009-10-28 13:10:00,148.815,148.845,148.745,148.745,898800000.0
2009-10-28 13:15:00,148.745,148.745,148.53,148.62,987000000.0
2009-10-28 13:20:00,148.615,148.65,148.42,148.515,955900000.0
2009-10-28 13:25:00,148.515,148.555,148.32,148.365,949100000.0
2009-10-28 13:30:00,148.365,148.51,148.365,148.465,885400000.0
2009-10-28 13:35:00,148.465,148.52,148.375,148.495,817100000.0
2009-10-28 13:40:00,148.495,148.505,148.28,148.32,778200000.0
2009-10-28 13:45:00,148.335,148.43,148.315,148.43,824400000.0
2009-10-28 13:50:00,148.43,148.605,148.405,148.59,790000000.0
2009-10-28 13:55:00,148.59,148.715,148.525,148.665,814100000.0
2009-10-28 14:00:00,148.665,148.775,148.655,148.77,990500000.0
2009-10-28 14:05:00,148.765,148.83,148.7,148.71,929700000.0
2009-10-28 14:10:00,148.71,148.76,148.68,148.745,554700000.0
2009-10-28 14:15:00,148.745,148.77,148.665,148.76,647200000.0
2009-10-28 14:20:00,148.76,148.885,148.715,148.835,855500000.0
2009-10-28 14:25:00,148.835,148.86,148.66,148.73,1117100000.0
2009-10-28 14:30:00,148.74,148.775,148.555,148.7,1188600000.0
2009-10-28 14:35:00,148.705,148.81,148.685,148.79,1202600000.0
2009-10-28 14:40:00,148.795,148.85,148.765,148.775,1548400000.0
2009-10-28 14:45:00,148.775,148.84,148.75,148.84,1214900000.0
2009-10-28 14:50:00,148.84,148.95,148.81,148.94,1143100000.0
2009-10-28 14:55:00,148.935,149.03,148.91,149.02,1115000000.0
2009-10-28 15:00:00,149.02,149.085,148.92,148.935,890400000.0
2009-10-28 15:05:00,148.93,148.995,148.815,148.835,782000000.0
2009-10-28 15:10:00,148.84,148.9,148.77,148.775,828700000.0
2009-10-28 15:15:00,148.78,148.95,148.77,148.925,858600000.0
2009-10-28 15:20:00,148.925,149.04,148.885,148.99,786100000.0
2009-10-28 15:25:00,148.99,149.09,148.965,149.08,672600000.0
2009-10-28 15:30:00,149.075,149.145,149.025,149.095,911300000.0
2009-10-28 15:35:00,149.09,149.24,149.075,149.155,1134600000.0
2009-10-28 15:40:00,149.15,149.415,149.125,149.41,1179900000.0
2009-10-28 15:45:00,149.415,149.49,149.345,149.35,1025800000.0
2009-10-28 15:50:00,149.345,149.56,149.335,149.475,1090300000.0
2009-10-28 15:55:00,149.485,149.51,149.305,149.315,1125400000.0
2009-10-28 16:00:00,149.32,149.325,148.895,149.005,1376100000.0
2009-10-28 16:05:00,149.005,149.16,148.95,149.13,1046900000.0
2009-10-28 16:10:00,149.14,149.375,149.13,149.25,877700000.0
2009-10-28 16:15:00,149.25,149.315,149.2,149.305,726700000.0
2009-10-28 16:20:00,149.305,149.36,149.23,149.36,744100000.0
2009-10-28 16:25:00,149.365,149.4,149.24,149.305,767700000.0
2009-10-28 16:30:00,149.305,149.325,149.23,149.315,907830000.0
2009-10-28 16:35:00,149.31,149.355,149.23,149.24,757230000.0
2009-10-28 16:40:00,149.25,149.285,149.19,149.225,700700000.0
2009-10-28 16:45:00,149.225,149.245,149.175,149.225,615100000.0
2009-10-28 16:50:00,149.225,149.24,148.975,149.035,1216600000.0
2009-10-28 16:55:00,149.035,149.11,149.01,149.045,1018600000.0
2009-10-28 17:00:00,149.045,149.21,149.035,149.17,991300000.0
2009-10-28 17:05:00,149.17,149.23,149.15,149.2,959100000.0
2009-10-28 17:10:00,149.195,149.325,149.165,149.275,913000000.0
2009-10-28 17:15:00,149.27,149.49,149.265,149.43,1010100000.0
2009-10-28 17:20:00,149.445,149.5,149.365,149.385,951300000.0
2009-10-28 17:25:00,149.375,149.41,149.335,149.34,744100000.0
2009-10-28 17:30:00,149.34,149.43,149.32,149.395,834600000.0
2009-10-28 17:35:00,149.4,149.43,149.35,149.405,874900000.0
2009-10-28 17:40:00,149.41,149.47,149.355,149.46,1007000000.0
2009-10-28 17:45:00,149.46,149.525,149.405,149.485,789500000.0
2009-10-28 17:50:00,149.495,149.495,149.305,149.345,822900000.0
2009-10-28 17:55:00,149.34,149.355,149.01,149.11,1034900000.0
2009-10-28 18:00:00,149.105,149.15,149.035,149.13,878800000.0
2009-10-28 18:05:00,149.13,149.22,149.11,149.155,1003100000.0
2009-10-28 18:10:00,149.15,149.175,149.02,149.055,614300000.0
2009-10-28 18:15:00,149.055,149.07,148.955,148.97,1064100000.0
2009-10-28 18:20:00,148.96,149.015,148.86,148.86,1084100000.0
2009-10-28 18:25:00,148.86,148.965,148.85,148.94,760800000.0
2009-10-28 18:30:00,148.94,149.095,148.885,148.92,1138300000.0
2009-10-28 18:35:00,148.915,148.95,148.455,148.525,1032100000.0
2009-10-28 18:40:00,148.54,148.615,148.42,148.605,966600000.0
2009-10-28 18:45:00,148.595,148.84,148.5,148.735,1430300000.0
2009-10-28 18:50:00,148.735,148.79,148.575,148.635,1065200000.0
2009-10-28 18:55:00,148.635,148.67,148.525,148.645,1013500000.0
2009-10-28 19:00:00,148.645,148.98,148.63,148.875,1098800000.0
2009-10-28 19:05:00,148.875,148.93,148.855,148.875,820700000.0
2009-10-28 19:10:00,148.875,149.21,148.875,149.205,1120300000.0
2009-10-28 19:15:00,149.205,149.385,149.08,149.09,1113700000.0
2009-10-28 19:20:00,149.085,149.12,148.92,149.005,910300000.0
2009-10-28 19:25:00,149.005,149.06,148.935,149.005,974700000.0
2009-10-28 19:30:00,149.0,149.075,148.905,148.95,876700000.0
2009-10-28 19:35:00,148.95,149.105,148.935,148.99,895500000.0
2009-10-28 19:40:00,148.985,149.085,148.94,148.95,971700000.0
2009-10-28 19:45:00,148.93,148.98,148.86,148.9,990900000.0
2009-10-28 19:50:00,148.9,148.955,148.845,148.955,743500000.0
2009-10-28 19:55:00,148.96,149.005,148.91,148.93,785400000.0
2009-10-28 20:00:00,148.93,148.95,148.785,148.835,660400000.0
2009-10-28 20:05:00,148.835,148.855,148.785,148.82,572800000.0
2009-10-28 20:10:00,148.815,148.865,148.775,148.845,908200000.0
2009-10-28 20:15:00,148.845,148.85,148.705,148.705,847600000.0
2009-10-28 20:20:00,148.705,148.715,148.6,148.64,993300000.0
2009-10-28 20:25:00,148.635,148.825,148.62,148.81,1132500000.0
2009-10-28 20:30:00,148.81,148.99,148.775,148.94,834400000.0
2009-10-28 20:35:00,148.935,149.055,148.91,148.91,702600000.0
2009-10-28 20:40:00,148.91,149.015,148.89,148.945,569600000.0
2009-10-28 20:45:00,148.94,148.96,148.86,148.96,511000000.0
2009-10-28 20:50:00,148.96,149.01,148.925,148.945,607700000.0
2009-10-28 20:55:00,148.945,149.075,148.945,148.99,650500000.0
2009-10-28 21:00:00,148.99,149.025,148.915,148.95,631900000.0
2009-10-28 21:05:00,148.95,149.23,148.95,149.13,723300000.0
2009-10-28 21:10:00,149.145,149.185,148.925,148.945,684900000.0
2009-10-28 21:15:00,148.935,148.98,148.86,148.945,603000000.0
2009-10-28 21:20:00,148.94,148.99,148.915,148.945,333800000.0
2009-10-28 21:25:00,148.95,148.95,148.83,148.83,575000000.0
2009-10-28 21:30:00,148.83,148.845,148.75,148.785,1019800000.0
2009-10-28 21:35:00,148.785,148.82,148.65,148.69,1109100000.0
2009-10-28 21:40:00,148.69,148.785,148.68,148.715,1037700000.0
2009-10-28 21:45:00,148.71,148.79,148.71,148.75,995100000.0
2009-10-28 21:50:00,148.75,148.775,148.67,148.715,798700000.0
2009-10-28 21:55:00,148.71,148.745,148.645,148.68,687300000.0
2009-10-28 22:00:00,148.68,148.75,148.625,148.745,852600000.0
2009-10-28 22:05:00,148.74,148.78,148.705,148.705,528500000.0
2009-10-28 22:10:00,148.705,148.745,148.69,148.69,348900000.0
2009-10-28 22:15:00,148.69,148.71,148.67,148.71,426000000.0
2009-10-28 22:20:00,148.71,148.71,148.61,148.635,991500000.0
2009-10-28 22:25:00,148.64,148.68,148.585,148.62,775400000.0
2009-10-28 22:30:00,148.62,148.62,148.515,148.54,511800000.0
2009-10-28 22:35:00,148.55,148.705,148.53,148.68,626800000.0
2009-10-28 22:40:00,148.68,148.73,148.67,148.685,422400000.0
2009-10-28 22:45:00,148.685,148.705,148.515,148.525,533700000.0
2009-10-28 22:50:00,148.525,148.55,148.45,148.525,426800000.0
2009-10-28 22:55:00,148.525,148.6,148.455,148.595,298400000.0
2009-10-28 23:00:00,148.55,148.59,148.445,148.5,105600000.0
2009-10-28 23:05:00,148.505,148.535,148.355,148.405,112800000.0
2009-10-28 23:10:00,148.41,148.435,148.37,148.4,307000000.0
2009-10-28 23:15:00,148.4,148.44,148.305,148.355,163300000.0
2009-10-28 23:20:00,148.415,148.5,148.35,148.455,111600000.0
2009-10-28 23:25:00,148.455,148.475,148.435,148.47,63900000.0
2009-10-28 23:30:00,148.47,148.495,148.445,148.475,109300000.0
2009-10-28 23:35:00,148.46,148.51,148.46,148.5,69700000.0
2009-10-28 23:40:00,148.49,148.515,148.445,148.51,143200000.0
2009-10-28 23:45:00,148.51,148.555,148.48,148.51,170400000.0
2009-10-28 23:50:00,148.51,148.62,148.51,148.595,139400000.0
2009-10-28 23:55:00,148.595,148.615,148.53,148.53,209900000.0
2009-10-29 00:00:00,148.52,148.52,148.455,148.495,126400000.0
2009-10-29 00:05:00,148.49,148.555,148.49,148.55,79400000.0
2009-10-29 00:10:00,148.55,148.68,148.55,148.67,146400000.0
2009-10-29 00:15:00,148.67,148.735,148.645,148.71,199400000.0
2009-10-29 00:20:00,148.715,148.9,148.71,148.845,264200000.0
2009-10-29 00:25:00,148.87,148.875,148.705,148.705,276000000.0
2009-10-29 00:30:00,148.705,148.745,148.665,148.67,84500000.0
2009-10-29 00:35:00,148.67,148.7,148.605,148.64,148500000.0
2009-10-29 00:40:00,148.655,148.72,148.63,148.65,157800000.0
2009-10-29 00:45:00,148.655,148.665,148.625,148.63,53600000.0
2009-10-29 00:50:00,148.64,148.7,148.6,148.7,213100000.0
2009-10-29 00:55:00,148.7,148.73,148.655,148.715,150000000.0
2009-10-29 01:00:00,148.72,148.76,148.715,148.76,195400000.0
2009-10-29 01:05:00,148.755,148.8,148.745,148.795,186100000.0
2009-10-29 01:10:00,148.795,148.87,148.78,148.85,102700000.0
2009-10-29 01:15:00,148.85,148.915,148.84,148.91,257600000.0
2009-10-29 01:20:00,148.915,148.93,148.89,148.895,149900000.0
2009-10-29 01:25:00,148.9,148.9,148.815,148.825,142100000.0
2009-10-29 01:30:00,148.825,148.825,148.68,148.68,225700000.0
2009-10-29 01:35:00,148.68,148.69,148.535,148.545,223800000.0
2009-10-29 01:40:00,148.545,148.625,148.545,148.61,140600000.0
2009-10-29 01:45:00,148.61,148.67,148.61,148.64,161800000.0
2009-10-29 01:50:00,148.64,148.64,148.41,148.415,534700000.0
2009-10-29 01:55:00,148.42,148.445,148.305,148.365,580100000.0
2009-10-29 02:00:00,148.365,148.515,148.365,148.495,484700000.0
2009-10-29 02:05:00,148.49,148.585,148.125,148.165,1032600000.0
2009-10-29 02:10:00,148.165,148.22,148.12,148.185,907300000.0
2009-10-29 02:15:00,148.185,148.2,147.845,147.88,1081500000.0
2009-10-29 02:20:00,147.89,147.98,147.805,147.825,1118400000.0
2009-10-29 02:25:00,147.83,148.045,147.815,148.0,1125400000.0
2009-10-29 02:30:00,148.005,148.04,147.93,148.0,842000000.0
2009-10-29 02:35:00,148.005,148.095,147.94,147.96,863700000.0
2009-10-29 02:40:00,147.96,148.025,147.905,147.955,889900000.0
2009-10-29 02:45:00,147.95,148.11,147.95,148.095,563700000.0
2009-10-29 02:50:00,148.095,148.175,148.025,148.025,795900000.0
2009-10-29 02:55:00,148.025,148.115,148.015,148.115,751000000.0
2009-10-29 03:00:00,148.105,148.155,148.09,148.135,460500000.0
2009-10-29 03:05:00,148.135,148.185,148.075,148.185,619100000.0
2009-10-29 03:10:00,148.185,148.32,148.185,148.275,956100000.0
2009-10-29 03:15:00,148.275,148.305,148.25,148.27,478400000.0
2009-10-29 03:20:00,148.28,148.4,148.265,148.38,733700000.0
2009-10-29 03:25:00,148.375,148.455,148.345,148.345,643900000.0
2009-10-29 03:30:00,148.345,148.365,148.17,148.245,808200000.0
2009-10-29 03:35:00,148.24,148.26,148.175,148.205,561400000.0
2009-10-29 03:40:00,148.2,148.205,148.105,148.13,530000000.0
2009-10-29 03:45:00,148.13,148.155,148.085,148.135,554000000.0
2009-10-29 03:50:00,148.155,148.155,147.98,148.0,570500000.0
2009-10-29 03:55:00,148.005,148.055,147.945,147.945,537800000.0
2009-10-29 04:00:00,147.945,147.995,147.845,147.92,888600000.0
2009-10-29 04:05:00,147.92,148.0,147.885,147.99,746600000.0
2009-10-29 04:10:00,147.99,148.11,147.98,148.08,811800000.0
2009-10-29 04:15:00,148.075,148.11,148.025,148.085,849000000.0
2009-10-29 04:20:00,148.085,148.125,148.065,148.08,386600000.0
2009-10-29 04:25:00,148.085,148.105,147.965,148.0,399500000.0
2009-10-29 04:30:00,148.0,148.03,147.965,147.995,474000000.0
2009-10-29 04:35:00,148.0,148.155,147.97,148.085,480800000.0
2009-10-29 04:40:00,148.09,148.165,148.03,148.07,640600000.0
2009-10-29 04:45:00,148.065,148.125,148.05,148.07,639300000.0
2009-10-29 04:50:00,148.07,148.095,148.055,148.07,514800000.0
2009-10-29 04:55:00,148.08,148.08,147.865,147.87,399100000.0
2009-10-29 05:00:00,147.87,147.94,147.77,147.78,750400000.0
2009-10-29 05:05:00,147.77,147.795,147.695,147.785,775500000.0
2009-10-29 05:10:00,147.785,147.84,147.77,147.8,718400000.0
2009-10-29 05:15:00,147.8,147.82,147.665,147.685,932200000.0
2009-10-29 05:20:00,147.685,147.77,147.67,147.71,749300000.0
2009-10-29 05:25:00,147.72,147.78,147.71,147.74,614500000.0
2009-10-29 05:30:00,147.735,147.87,147.67,147.79,655600000.0
2009-10-29 05:35:00,147.795,147.915,147.77,147.855,710800000.0
2009-10-29 05:40:00,147.86,147.925,147.85,147.88,552400000.0
2009-10-29 05:45:00,147.88,147.915,147.845,147.865,601000000.0
2009-10-29 05:50:00,147.865,147.915,147.845,147.85,373500000.0
2009-10-29 05:55:00,147.85,147.915,147.85,147.915,496400000.0
2009-10-29 06:00:00,147.915,147.925,147.86,147.9,551400000.0
2009-10-29 06:05:00,147.9,148.01,147.89,147.955,610700000.0
2009-10-29 06:10:00,147.965,148.01,147.94,148.01,272100000.0
2009-10-29 06:15:00,148.01,148.105,147.99,148.09,929600000.0
2009-10-29 06:20:00,148.095,148.12,148.0,148.0,554200000.0
2009-10-29 06:25:00,148.0,148.01,147.97,147.975,305600000.0
2009-10-29 06:30:00,147.965,147.985,147.91,147.94,457700000.0
2009-10-29 06:35:00,147.935,147.965,147.915,147.945,347200000.0
2009-10-29 06:40:00,147.945,148.035,147.945,148.0,380800000.0
2009-10-29 06:45:00,148.02,148.15,148.01,148.04,625200000.0
2009-10-29 06:50:00,148.04,148.04,147.985,148.005,340300000.0
2009-10-29 06:55:00,147.985,147.985,147.885,147.89,715500000.0
2009-10-29 07:00:00,147.89,147.965,147.86,147.92,622600000.0
2009-10-29 07:05:00,147.92,148.01,147.915,147.975,631300000.0
2009-10-29 07:10:00,147.975,148.125,147.96,148.125,719800000.0
2009-10-29 07:15:00,148.125,148.205,148.08,148.17,741100000.0
2009-10-29 07:20:00,148.175,148.26,148.16,148.225,1218600000.0
2009-10-29 07:25:00,148.225,148.28,148.2,148.205,395100000.0
2009-10-29 07:30:00,148.215,148.235,148.135,148.175,554600000.0
2009-10-29 07:35:00,148.18,148.245,148.16,148.185,498900000.0
2009-10-29 07:40:00,148.185,148.195,148.12,148.125,397900000.0
2009-10-29 07:45:00,148.125,148.13,148.085,148.085,547700000.0
2009-10-29 07:50:00,148.09,148.15,148.09,148.14,470600000.0
2009-10-29 07:55:00,148.14,148.17,148.035,148.17,741200000.0
2009-10-29 08:00:00,148.17,148.19,148.045,148.07,561800000.0
2009-10-29 08:05:00,148.065,148.085,148.005,148.065,522400000.0
2009-10-29 08:10:00,148.065,148.08,148.0,148.0,435600000.0
2009-10-29 08:15:00,148.005,148.065,147.995,148.03,517500000.0
2009-10-29 08:20:00,148.03,148.07,148.03,148.06,263300000.0
2009-10-29 08:25:00,148.06,148.1,148.04,148.07,349300000.0
2009-10-29 08:30:00,148.07,148.11,148.065,148.08,252600000.0
2009-10-29 08:35:00,148.08,148.095,148.045,148.06,344600000.0
2009-10-29 08:40:00,148.06,148.075,147.96,147.985,1016600000.0
2009-10-29 08:45:00,147.985,148.03,147.85,147.98,1046400000.0
2009-10-29 08:50:00,147.975,148.19,147.97,148.145,644500000.0
2009-10-29 08:55:00,148.135,148.24,148.125,148.21,736200000.0
2009-10-29 09:00:00,148.215,148.435,148.21,148.255,1221500000.0
2009-10-29 09:05:00,148.255,148.645,148.235,148.56,1295700000.0
2009-10-29 09:10:00,148.56,148.805,148.56,148.72,1379500000.0
2009-10-29 09:15:00,148.72,148.785,148.665,148.72,893700000.0
2009-10-29 09:20:00,148.72,148.72,148.475,148.485,741700000.0
2009-10-29 09:25:00,148.49,148.72,148.485,148.685,809600000.0
2009-10-29 09:30:00,148.685,148.845,148.685,148.76,891700000.0
2009-10-29 09:35:00,148.755,148.96,148.75,148.955,696600000.0
2009-10-29 09:40:00,148.955,149.055,148.91,148.965,1018300000.0
2009-10-29 09:45:00,148.965,149.055,148.895,148.895,1030500000.0
2009-10-29 09:50:00,148.905,148.945,148.815,148.925,980000000.0
2009-10-29 09:55:00,148.925,148.995,148.825,148.855,930900000.0
2009-10-29 10:00:00,148.85,148.925,148.595,148.64,1037000000.0
2009-10-29 10:05:00,148.64,148.675,148.555,148.63,829400000.0
2009-10-29 10:10:00,148.64,148.87,148.535,148.865,1065300000.0
2009-10-29 10:15:00,148.87,148.995,148.8,148.92,1058300000.0
2009-10-29 10:20:00,148.92,149.12,148.92,148.98,970400000.0
2009-10-29 10:25:00,148.99,149.125,148.925,149.11,1149800000.0
2009-10-29 10:30:00,149.11,149.165,149.01,149.14,967600000.0
2009-10-29 10:35:00,149.14,149.19,149.07,149.07,837500000.0
2009-10-29 10:40:00,149.06,149.105,148.94,148.955,539000000.0
2009-10-29 10:45:00,148.965,149.0,148.885,148.985,710300000.0
2009-10-29 10:50:00,148.985,149.05,148.94,148.97,894600000.0
2009-10-29 10:55:00,148.97,149.02,148.905,148.92,963550000.0
2009-10-29 11:00:00,148.92,148.965,148.885,148.935,673350000.0
2009-10-29 11:05:00,148.93,149.165,148.895,149.165,1006200000.0
2009-10-29 11:10:00,149.165,149.225,149.14,149.18,863120000.0
2009-10-29 11:15:00,149.18,149.21,149.075,149.085,710890000.0
2009-10-29 11:20:00,149.085,149.305,149.075,149.255,868910000.0
2009-10-29 11:25:00,149.26,149.285,149.055,149.095,966600000.0
2009-10-29 11:30:00,149.105,149.22,149.02,149.035,831500000.0
2009-10-29 11:35:00,149.03,149.12,149.015,149.1,814800000.0
2009-10-29 11:40:00,149.1,149.19,149.085,149.14,709100000.0
2009-10-29 11:45:00,149.14,149.205,149.09,149.095,885400000.0
2009-10-29 11:50:00,149.095,149.175,149.05,149.14,696300000.0
2009-10-29 11:55:00,149.14,149.175,149.025,149.12,909900000.0
2009-10-29 12:00:00,149.12,149.15,149.045,149.075,784400000.0
2009-10-29 12:05:00,149.08,149.095,149.015,149.03,599600000.0
2009-10-29 12:10:00,149.03,149.095,148.96,149.075,1069900000.0
2009-10-29 12:15:00,149.08,149.12,149.05,149.115,972100000.0
2009-10-29 12:20:00,149.11,149.33,149.085,149.26,1235700000.0
2009-10-29 12:25:00,149.26,149.28,149.19,149.25,813800000.0
2009-10-29 12:30:00,149.25,149.345,149.23,149.33,842400000.0
2009-10-29 12:35:00,149.33,149.38,149.3,149.365,909400000.0
2009-10-29 12:40:00,149.36,149.465,149.345,149.445,906200000.0
2009-10-29 12:45:00,149.445,149.445,149.3,149.315,458300000.0
2009-10-29 12:50:00,149.315,149.36,149.29,149.29,575500000.0
2009-10-29 12:55:00,149.285,149.325,149.235,149.255,728600000.0
2009-10-29 13:00:00,149.255,149.41,149.25,149.33,1149200000.0
2009-10-29 13:05:00,149.335,149.385,149.28,149.31,738200000.0
2009-10-29 13:10:00,149.305,149.405,149.285,149.325,787900000.0
2009-10-29 13:15:00,149.325,149.37,149.27,149.34,1066400000.0
2009-10-29 13:20:00,149.34,149.415,149.265,149.32,654600000.0
2009-10-29 13:25:00,149.32,149.325,149.23,149.26,555700000.0
2009-10-29 13:30:00,149.255,149.32,149.24,149.25,544900000.0
2009-10-29 13:35:00,149.255,149.385,149.19,149.38,1045100000.0
2009-10-29 13:40:00,149.38,149.5,149.37,149.48,969400000.0
2009-10-29 13:45:00,149.475,149.515,149.425,149.445,725400000.0
2009-10-29 13:50:00,149.445,149.565,149.415,149.545,686900000.0
2009-10-29 13:55:00,149.545,149.55,149.395,149.405,740300000.0
2009-10-29 14:00:00,149.405,149.46,149.4,149.4,538200000.0
2009-10-29 14:05:00,149.395,149.43,149.35,149.4,596800000.0
2009-10-29 14:10:00,149.4,149.42,149.38,149.4,482500000.0
2009-10-29 14:15:00,149.39,149.435,149.37,149.425,507100000.0
2009-10-29 14:20:00,149.425,149.455,149.38,149.385,847200000.0
2009-10-29 14:25:00,149.385,149.395,149.2,149.272,870400000.0
2009-10-29 14:30:00,149.293,150.5,149.293,150.36,1401700000.0
2009-10-29 14:35:00,150.355,150.71,150.33,150.345,1677499996.0
2009-10-29 14:40:00,150.35,150.44,150.285,150.435,1342700000.0
2009-10-29 14:45:00,150.435,150.55,150.29,150.335,1179400000.0
2009-10-29 14:50:00,150.35,150.36,150.18,150.305,1106100000.0
2009-10-29 14:55:00,150.305,150.345,150.195,150.27,1246700000.0
2009-10-29 15:00:00,150.27,150.62,150.265,150.54,1238700000.0
2009-10-29 15:05:00,150.535,150.62,150.435,150.455,1117900000.0
2009-10-29 15:10:00,150.465,150.56,150.39,150.56,1184400000.0
2009-10-29 15:15:00,150.56,150.575,150.36,150.365,996800000.0
2009-10-29 15:20:00,150.365,150.365,150.095,150.095,995330000.0
2009-10-29 15:25:00,150.09,150.54,150.09,150.52,1023970000.0
2009-10-29 15:30:00,150.53,150.625,150.42,150.515,1019900000.0
2009-10-29 15:35:00,150.52,151.255,150.425,151.03,1266390000.0
2009-10-29 15:40:00,151.03,151.255,150.935,150.945,1002400000.0
2009-10-29 15:45:00,150.945,150.98,150.835,150.95,948700000.0
2009-10-29 15:50:00,150.95,151.18,150.95,151.165,1138200000.0
2009-10-29 15:55:00,151.175,151.215,151.07,151.18,1045800000.0
2009-10-29 16:00:00,151.18,151.435,151.18,151.35,1158900000.0
2009-10-29 16:05:00,151.345,151.55,151.34,151.455,1236300000.0
2009-10-29 16:10:00,151.455,151.49,151.365,151.44,1245520000.0
2009-10-29 16:15:00,151.44,151.57,151.385,151.41,1130200000.0
2009-10-29 16:20:00,151.41,151.6,151.405,151.505,983700000.0
2009-10-29 16:25:00,151.505,151.575,151.435,151.49,1028000000.0
2009-10-29 16:30:00,151.49,151.505,151.32,151.34,949000000.0
2009-10-29 16:35:00,151.335,151.36,151.26,151.3,919200000.0
2009-10-29 16:40:00,151.295,151.32,151.155,151.235,1252900000.0
2009-10-29 16:45:00,151.24,151.315,151.15,151.155,969400000.0
2009-10-29 16:50:00,151.16,151.22,151.12,151.2,938400000.0
2009-10-29 16:55:00,151.21,151.345,151.165,151.34,1115400000.0
2009-10-29 17:00:00,151.34,151.455,151.32,151.39,1387400000.0
2009-10-29 17:05:00,151.41,151.505,151.38,151.43,1356300000.0
2009-10-29 17:10:00,151.425,151.56,151.405,151.49,1278700000.0
2009-10-29 17:15:00,151.49,151.57,151.27,151.335,1247800000.0
2009-10-29 17:20:00,151.33,151.375,151.24,151.31,1317300000.0
2009-10-29 17:25:00,151.31,151.375,151.28,151.32,1029600000.0
2009-10-29 17:30:00,151.32,151.485,151.285,151.36,1372900000.0
2009-10-29 17:35:00,151.36,151.385,151.24,151.32,1258500000.0
2009-10-29 17:40:00,151.32,151.345,151.23,151.235,1064000000.0
2009-10-29 17:45:00,151.235,151.315,151.205,151.23,1111400000.0
2009-10-29 17:50:00,151.23,151.245,151.165,151.175,847800000.0
2009-10-29 17:55:00,151.18,151.35,151.175,151.35,1100900000.0
2009-10-29 18:00:00,151.36,151.39,151.285,151.335,1011700000.0
2009-10-29 18:05:00,151.34,151.5,151.34,151.45,1169400000.0
2009-10-29 18:10:00,151.45,151.47,151.31,151.37,949900000.0
2009-10-29 18:15:00,151.375,151.405,151.345,151.395,771300000.0
2009-10-29 18:20:00,151.395,151.475,151.39,151.465,848900000.0
2009-10-29 18:25:00,151.46,151.515,151.415,151.47,823900000.0
2009-10-29 18:30:00,151.47,151.48,151.37,151.4,847100000.0
2009-10-29 18:35:00,151.4,151.5,151.4,151.46,866300000.0
2009-10-29 18:40:00,151.46,151.535,151.43,151.51,873900000.0
2009-10-29 18:45:00,151.515,151.555,151.43,151.445,812000000.0
2009-10-29 18:50:00,151.44,151.46,151.305,151.35,903600000.0
2009-10-29 18:55:00,151.36,151.36,151.185,151.225,786500000.0
2009-10-29 19:00:00,151.225,151.405,151.135,151.305,1198500000.0
2009-10-29 19:05:00,151.305,151.51,151.285,151.5,1048700000.0
2009-10-29 19:10:00,151.5,151.545,151.445,151.465,806900000.0
2009-10-29 19:15:00,151.465,151.515,151.23,151.3,934300000.0
2009-10-29 19:20:00,151.3,151.385,151.22,151.335,987800000.0
2009-10-29 19:25:00,151.335,151.395,151.3,151.38,783000000.0
2009-10-29 19:30:00,151.375,151.4,151.34,151.35,534400000.0
2009-10-29 19:35:00,151.35,151.425,151.345,151.42,463000000.0
2009-10-29 19:40:00,151.415,151.515,151.415,151.495,1018900000.0
2009-10-29 19:45:00,151.495,151.54,151.45,151.495,689100000.0
2009-10-29 19:50:00,151.495,151.575,151.495,151.535,490100000.0
2009-10-29 19:55:00,151.535,151.55,151.48,151.495,839900000.0
2009-10-29 20:00:00,151.495,151.495,151.365,151.37,600500000.0
2009-10-29 20:05:00,151.37,151.42,151.365,151.405,511100000.0
2009-10-29 20:10:00,151.41,151.5,151.41,151.445,574500000.0
2009-10-29 20:15:00,151.445,151.515,151.445,151.47,725900000.0
2009-10-29 20:20:00,151.47,151.49,151.375,151.375,530000000.0
2009-10-29 20:25:00,151.375,151.48,151.35,151.465,673700000.0
2009-10-29 20:30:00,151.465,151.555,151.46,151.51,644100000.0
2009-10-29 20:35:00,151.515,151.56,151.485,151.49,734000000.0
2009-10-29 20:40:00,151.495,151.63,151.495,151.59,972300000.0
2009-10-29 20:45:00,151.59,151.595,151.52,151.53,569100000.0
2009-10-29 20:50:00,151.525,151.565,151.49,151.49,553400000.0
2009-10-29 20:55:00,151.49,151.505,151.41,151.44,815800000.0
2009-10-29 21:00:00,151.44,151.46,151.305,151.305,455800000.0
2009-10-29 21:05:00,151.305,151.4,151.305,151.375,482600000.0
2009-10-29 21:10:00,151.375,151.38,151.315,151.36,513200000.0
2009-10-29 21:15:00,151.36,151.4,151.25,151.255,588800000.0
2009-10-29 21:20:00,151.255,151.315,151.235,151.305,499400000.0
2009-10-29 21:25:00,151.315,151.355,151.305,151.32,642700000.0
2009-10-29 21:30:00,151.32,151.36,151.29,151.31,556200000.0
2009-10-29 21:35:00,151.31,151.34,151.245,151.265,359300000.0
2009-10-29 21:40:00,151.265,151.265,151.18,151.205,551500000.0
2009-10-29 21:45:00,151.205,151.205,151.135,151.18,640100000.0
2009-10-29 21:50:00,151.18,151.21,151.145,151.2,592300000.0
2009-10-29 21:55:00,151.2,151.25,151.175,151.18,677000000.0
2009-10-29 22:00:00,151.18,151.29,151.18,151.235,900300000.0
2009-10-29 22:05:00,151.235,151.325,151.235,151.315,594200000.0
2009-10-29 22:10:00,151.305,151.33,151.29,151.325,318700000.0
2009-10-29 22:15:00,151.325,151.34,151.305,151.315,491500000.0
2009-10-29 22:20:00,151.32,151.37,151.315,151.335,517600000.0
2009-10-29 22:25:00,151.335,151.355,151.285,151.29,298300000.0
2009-10-29 22:30:00,151.285,151.295,151.23,151.29,184200000.0
2009-10-29 22:35:00,151.29,151.32,151.265,151.31,367100000.0
2009-10-29 22:40:00,151.31,151.325,151.265,151.29,302300000.0
2009-10-29 22:45:00,151.295,151.305,151.235,151.235,182700000.0
2009-10-29 22:50:00,151.235,151.285,151.215,151.25,328600000.0
2009-10-29 22:55:00,151.25,151.27,151.21,151.24,424900000.0
2009-10-29 23:00:00,151.235,151.28,151.195,151.27,119200000.0
2009-10-29 23:05:00,151.285,151.305,151.275,151.305,39300000.0
2009-10-29 23:10:00,151.31,151.37,151.31,151.355,38600000.0
2009-10-29 23:15:00,151.36,151.405,151.36,151.4,54300000.0
2009-10-29 23:20:00,151.405,151.405,151.285,151.295,76900000.0
2009-10-29 23:25:00,151.325,151.38,151.295,151.365,54500000.0
2009-10-29 23:30:00,151.37,151.42,151.365,151.41,97700000.0
2009-10-29 23:35:00,151.41,151.44,151.4,151.435,116500000.0
2009-10-29 23:40:00,151.435,151.44,151.39,151.44,153700000.0
2009-10-29 23:45:00,151.435,151.47,151.435,151.455,72800000.0
2009-10-29 23:50:00,151.45,151.53,151.445,151.47,242700000.0
2009-10-29 23:55:00,151.47,151.525,151.46,151.475,188300000.0
2009-10-30 00:00:00,151.475,151.485,151.42,151.43,260200000.0
2009-10-30 00:05:00,151.435,151.46,151.41,151.42,147500000.0
2009-10-30 00:10:00,151.42,151.445,151.405,151.435,78000000.0
2009-10-30 00:15:00,151.43,151.47,151.41,151.465,112800000.0
2009-10-30 00:20:00,151.465,151.465,151.425,151.445,67500000.0
2009-10-30 00:25:00,151.445,151.445,151.405,151.405,89700000.0
2009-10-30 00:30:00,151.405,151.45,151.405,151.435,255300000.0
2009-10-30 00:35:00,151.435,151.45,151.42,151.45,241500000.0
2009-10-30 00:40:00,151.45,151.525,151.39,151.435,273000000.0
2009-10-30 00:45:00,151.45,151.52,151.435,151.505,299000000.0
2009-10-30 00:50:00,151.505,151.63,151.5,151.63,221500000.0
2009-10-30 00:55:00,151.63,151.645,151.545,151.57,293400000.0
2009-10-30 01:00:00,151.57,151.585,151.54,151.54,242400000.0
2009-10-30 01:05:00,151.55,151.55,151.44,151.445,237700000.0
2009-10-30 01:10:00,151.435,151.455,151.375,151.4,192400000.0
2009-10-30 01:15:00,151.4,151.43,151.355,151.42,348900000.0
2009-10-30 01:20:00,151.42,151.43,151.375,151.385,123400000.0
2009-10-30 01:25:00,151.385,151.45,151.385,151.435,170100000.0
2009-10-30 01:30:00,151.435,151.595,151.425,151.575,425900000.0
2009-10-30 01:35:00,151.565,151.565,151.505,151.55,225700000.0
2009-10-30 01:40:00,151.545,151.735,151.515,151.73,544200000.0
2009-10-30 01:45:00,151.725,151.73,151.625,151.65,393000000.0
2009-10-30 01:50:00,151.65,151.655,151.48,151.525,586600000.0
2009-10-30 01:55:00,151.525,151.555,151.5,151.55,312300000.0
2009-10-30 02:00:00,151.545,151.55,151.36,151.38,892300000.0
2009-10-30 02:05:00,151.385,151.405,151.275,151.275,938600000.0
2009-10-30 02:10:00,151.275,151.39,151.255,151.325,904100000.0
2009-10-30 02:15:00,151.32,151.32,151.165,151.215,1057300000.0
2009-10-30 02:20:00,151.22,151.26,151.17,151.2,598800000.0
2009-10-30 02:25:00,151.195,151.22,151.175,151.175,620100000.0
2009-10-30 02:30:00,151.175,151.175,151.055,151.065,929300000.0
2009-10-30 02:35:00,151.07,151.16,151.045,151.145,812000000.0
2009-10-30 02:40:00,151.15,151.185,151.13,151.155,649500000.0
2009-10-30 02:45:00,151.15,151.16,151.06,151.095,822500000.0
2009-10-30 02:50:00,151.095,151.345,151.085,151.305,1001300000.0
2009-10-30 02:55:00,151.315,151.315,151.205,151.28,1073200000.0
2009-10-30 03:00:00,151.285,151.31,151.195,151.22,861100000.0
2009-10-30 03:05:00,151.22,151.25,151.14,151.16,971600000.0
2009-10-30 03:10:00,151.16,151.29,151.135,151.26,893000000.0
2009-10-30 03:15:00,151.26,151.32,151.19,151.23,705000000.0
2009-10-30 03:20:00,151.23,151.245,151.15,151.15,523500000.0
2009-10-30 03:25:00,151.145,151.24,151.145,151.215,441000000.0
2009-10-30 03:30:00,151.235,151.36,151.22,151.345,767100000.0
2009-10-30 03:35:00,151.36,151.42,151.315,151.42,800500000.0
2009-10-30 03:40:00,151.42,151.45,151.36,151.45,794800000.0
2009-10-30 03:45:00,151.45,151.545,151.42,151.46,915400000.0
2009-10-30 03:50:00,151.46,151.535,151.4,151.465,984400000.0
2009-10-30 03:55:00,151.47,151.57,151.45,151.565,669300000.0
2009-10-30 04:00:00,151.565,151.565,151.455,151.455,794900000.0
2009-10-30 04:05:00,151.455,151.455,151.355,151.385,468600000.0
2009-10-30 04:10:00,151.385,151.395,151.335,151.375,923000000.0
2009-10-30 04:15:00,151.375,151.385,151.295,151.295,639400000.0
2009-10-30 04:20:00,151.295,151.31,151.21,151.21,601900000.0
2009-10-30 04:25:00,151.21,151.29,151.205,151.24,1087900000.0
2009-10-30 04:30:00,151.24,151.32,151.235,151.275,791500000.0
2009-10-30 04:35:00,151.275,151.295,151.24,151.27,692100000.0
2009-10-30 04:40:00,151.27,151.295,151.255,151.28,398500000.0
2009-10-30 04:45:00,151.28,151.305,151.215,151.235,524400000.0
2009-10-30 04:50:00,151.235,151.285,151.21,151.21,448800000.0
2009-10-30 04:55:00,151.21,151.225,151.2,151.22,427600000.0
2009-10-30 05:00:00,151.22,151.24,151.2,151.22,315600000.0
2009-10-30 05:05:00,151.22,151.265,151.205,151.26,348400000.0
2009-10-30 05:10:00,151.255,151.335,151.245,151.32,469300000.0
2009-10-30 05:15:00,151.32,151.33,151.27,151.275,549900000.0
2009-10-30 05:20:00,151.28,151.345,151.245,151.325,603400000.0
2009-10-30 05:25:00,151.325,151.365,151.285,151.31,727000000.0
2009-10-30 05:30:00,151.31,151.4,151.31,151.365,433400000.0
2009-10-30 05:35:00,151.365,151.41,151.305,151.315,555700000.0
2009-10-30 05:40:00,151.315,151.39,151.31,151.38,428800000.0
2009-10-30 05:45:00,151.38,151.42,151.365,151.4,449300000.0
2009-10-30 05:50:00,151.4,151.4,151.305,151.335,703300000.0
2009-10-30 05:55:00,151.335,151.35,151.315,151.34,341400000.0
2009-10-30 06:00:00,151.34,151.355,151.31,151.34,1299300000.0
2009-10-30 06:05:00,151.345,151.35,151.29,151.295,535100000.0
2009-10-30 06:10:00,151.295,151.31,151.26,151.295,447300000.0
2009-10-30 06:15:00,151.295,151.295,151.165,151.225,505100000.0
2009-10-30 06:20:00,151.23,151.245,151.195,151.2,657600000.0
2009-10-30 06:25:00,151.195,151.195,151.035,151.05,692500000.0
2009-10-30 06:30:00,151.05,151.09,150.98,151.01,871200000.0
2009-10-30 06:35:00,151.01,151.015,150.89,150.91,657800000.0
2009-10-30 06:40:00,150.91,150.93,150.88,150.89,702200000.0
2009-10-30 06:45:00,150.885,150.9,150.855,150.865,575200000.0
2009-10-30 06:50:00,150.87,150.88,150.82,150.825,627100000.0
2009-10-30 06:55:00,150.825,150.9,150.8,150.865,419500000.0
2009-10-30 07:00:00,150.875,150.93,150.86,150.915,659100000.0
2009-10-30 07:05:00,150.915,150.95,150.915,150.925,426700000.0
2009-10-30 07:10:00,150.925,150.95,150.905,150.95,361500000.0
2009-10-30 07:15:00,150.95,150.96,150.935,150.955,265300000.0
2009-10-30 07:20:00,150.955,150.965,150.93,150.94,239600000.0
2009-10-30 07:25:00,150.94,150.95,150.9,150.91,443700000.0
2009-10-30 07:30:00,150.91,150.92,150.87,150.905,528200000.0
2009-10-30 07:35:00,150.91,150.91,150.735,150.77,783300000.0
2009-10-30 07:40:00,150.775,150.79,150.72,150.725,1009700000.0
2009-10-30 07:45:00,150.725,150.73,150.43,150.465,959300000.0
2009-10-30 07:50:00,150.465,150.585,150.465,150.55,908900000.0
2009-10-30 07:55:00,150.55,150.585,150.515,150.545,795300000.0
2009-10-30 08:00:00,150.545,150.585,150.385,150.585,1131300000.0
2009-10-30 08:05:00,150.58,150.6,150.41,150.42,947700000.0
2009-10-30 08:10:00,150.42,150.445,150.315,150.335,880800000.0
2009-10-30 08:15:00,150.335,150.37,150.27,150.295,971600000.0
2009-10-30 08:20:00,150.305,150.39,150.29,150.375,701000000.0
2009-10-30 08:25:00,150.37,150.4,150.32,150.34,727100000.0
2009-10-30 08:30:00,150.34,150.515,150.34,150.51,793600000.0
2009-10-30 08:35:00,150.51,150.52,150.375,150.385,946400000.0
2009-10-30 08:40:00,150.385,150.4,150.245,150.33,869300000.0
2009-10-30 08:45:00,150.33,150.355,150.29,150.32,1045200000.0
2009-10-30 08:50:00,150.32,150.435,150.32,150.395,704000000.0
2009-10-30 08:55:00,150.395,150.495,150.335,150.345,911800000.0
2009-10-30 09:00:00,150.345,150.39,150.3,150.375,1016600000.0
2009-10-30 09:05:00,150.375,150.385,150.29,150.38,935900000.0
2009-10-30 09:10:00,150.38,150.615,150.325,150.615,1334600000.0
2009-10-30 09:15:00,150.61,150.66,150.57,150.645,1117100000.0
2009-10-30 09:20:00,150.645,150.75,150.58,150.695,941200000.0
2009-10-30 09:25:00,150.695,150.87,150.695,150.8,1234900000.0
2009-10-30 09:30:00,150.8,150.93,150.79,150.91,911900000.0
2009-10-30 09:35:00,150.93,150.995,150.925,150.96,893500000.0
2009-10-30 09:40:00,150.95,150.95,150.785,150.81,778600000.0
2009-10-30 09:45:00,150.82,150.82,150.63,150.64,908800000.0
2009-10-30 09:50:00,150.64,150.755,150.595,150.715,915200000.0
2009-10-30 09:55:00,150.715,150.785,150.715,150.745,1112300000.0
2009-10-30 10:00:00,150.745,150.8,150.7,150.71,1101500000.0
2009-10-30 10:05:00,150.71,150.73,150.525,150.65,806000000.0
2009-10-30 10:10:00,150.65,150.68,150.545,150.605,970600000.0
2009-10-30 10:15:00,150.605,150.645,150.445,150.455,976800000.0
2009-10-30 10:20:00,150.465,150.47,150.3,150.355,1122700000.0
2009-10-30 10:25:00,150.355,150.485,150.35,150.43,1073600000.0
2009-10-30 10:30:00,150.43,150.475,150.345,150.46,931900000.0
2009-10-30 10:35:00,150.445,150.53,150.36,150.42,782300000.0
2009-10-30 10:40:00,150.42,150.49,150.41,150.455,950200000.0
2009-10-30 10:45:00,150.455,150.535,150.455,150.49,901800000.0
2009-10-30 10:50:00,150.49,150.52,150.415,150.43,910700000.0
2009-10-30 10:55:00,150.43,150.52,150.425,150.46,1193700000.0
2009-10-30 11:00:00,150.46,150.49,150.43,150.445,1206900000.0
2009-10-30 11:05:00,150.445,150.59,150.42,150.505,1100000000.0
2009-10-30 11:10:00,150.505,150.61,150.485,150.57,1326800000.0
2009-10-30 11:15:00,150.57,150.71,150.505,150.71,1036900000.0
2009-10-30 11:20:00,150.71,150.745,150.565,150.585,1051800000.0
2009-10-30 11:25:00,150.585,150.615,150.445,150.525,863800000.0
2009-10-30 11:30:00,150.52,150.53,150.46,150.475,764400000.0
2009-10-30 11:35:00,150.475,150.56,150.47,150.55,777400000.0
2009-10-30 11:40:00,150.55,150.55,150.4,150.445,760100000.0
2009-10-30 11:45:00,150.46,150.48,150.375,150.44,888900000.0
2009-10-30 11:50:00,150.44,150.57,150.44,150.535,1029200000.0
2009-10-30 11:55:00,150.525,150.635,150.385,150.405,1330400000.0
2009-10-30 12:00:00,150.405,150.43,150.255,150.275,1023800000.0
2009-10-30 12:05:00,150.275,150.395,150.22,150.315,936100000.0
2009-10-30 12:10:00,150.315,150.435,150.26,150.27,754500000.0
2009-10-30 12:15:00,150.27,150.29,150.125,150.285,753100000.0
2009-10-30 12:20:00,150.285,150.345,150.17,150.335,876600000.0
2009-10-30 12:25:00,150.325,150.555,150.325,150.48,663100000.0
2009-10-30 12:30:00,150.49,150.605,150.425,150.43,1051900000.0
2009-10-30 12:35:00,150.43,150.46,150.285,150.305,688300000.0
2009-10-30 12:40:00,150.305,150.325,150.255,150.325,761400000.0
2009-10-30 12:45:00,150.315,150.385,150.3,150.375,728900000.0
2009-10-30 12:50:00,150.375,150.39,150.27,150.31,1119900000.0
2009-10-30 12:55:00,150.31,150.4,150.29,150.4,733600000.0
2009-10-30 13:00:00,150.4,150.505,150.315,150.315,729700000.0
2009-10-30 13:05:00,150.315,150.365,150.285,150.325,730300000.0
2009-10-30 13:10:00,150.325,150.42,150.325,150.41,570100000.0
2009-10-30 13:15:00,150.395,150.49,150.325,150.49,681400000.0
2009-10-30 13:20:00,150.49,150.585,150.47,150.58,732900000.0
2009-10-30 13:25:00,150.575,150.665,150.52,150.61,1110700000.0
2009-10-30 13:30:00,150.61,150.73,150.545,150.61,1131400000.0
2009-10-30 13:35:00,150.61,150.785,150.5,150.785,939500000.0
2009-10-30 13:40:00,150.785,150.785,150.635,150.665,909000000.0
2009-10-30 13:45:00,150.66,150.75,150.6,150.655,776200000.0
2009-10-30 13:50:00,150.655,150.7,150.58,150.645,872500000.0
2009-10-30 13:55:00,150.645,150.77,150.575,150.655,1045500000.0
2009-10-30 14:00:00,150.66,150.81,150.655,150.8,968200000.0
2009-10-30 14:05:00,150.8,150.87,150.755,150.85,759700000.0
2009-10-30 14:10:00,150.865,150.995,150.865,150.96,686100000.0
2009-10-30 14:15:00,150.96,150.995,150.89,150.895,544800000.0
2009-10-30 14:20:00,150.9,150.905,150.755,150.76,779400000.0
2009-10-30 14:25:00,150.76,150.78,150.595,150.605,835100000.0
2009-10-30 14:30:00,150.6,150.77,150.54,150.77,695500000.0
2009-10-30 14:35:00,150.785,150.79,150.685,150.69,692100000.0
2009-10-30 14:40:00,150.7,150.73,150.64,150.65,801300000.0
2009-10-30 14:45:00,150.655,150.66,150.4,150.495,889300000.0
2009-10-30 14:50:00,150.495,150.52,150.375,150.515,831900000.0
2009-10-30 14:55:00,150.51,150.65,150.485,150.625,918800000.0
2009-10-30 15:00:00,150.625,150.68,150.32,150.375,1000100000.0
2009-10-30 15:05:00,150.375,150.78,150.365,150.76,1066300000.0
2009-10-30 15:10:00,150.765,150.785,150.625,150.645,1014200000.0
2009-10-30 15:15:00,150.65,150.67,150.5,150.5,776600000.0
2009-10-30 15:20:00,150.495,150.665,150.49,150.56,758100000.0
2009-10-30 15:25:00,150.56,150.62,150.525,150.53,646800000.0
2009-10-30 15:30:00,150.53,150.58,150.385,150.405,910600000.0
2009-10-30 15:35:00,150.405,150.475,150.315,150.33,989000000.0
2009-10-30 15:40:00,150.34,150.78,150.265,150.67,1103000000.0
2009-10-30 15:45:00,150.665,150.79,150.36,150.56,1052800000.0
2009-10-30 15:50:00,150.565,150.6,150.39,150.455,1062600000.0
2009-10-30 15:55:00,150.455,150.48,150.285,150.34,917300000.0
2009-10-30 16:00:00,150.335,150.505,150.335,150.41,1068900000.0
2009-10-30 16:05:00,150.41,150.525,150.37,150.465,1148500000.0
2009-10-30 16:10:00,150.46,150.515,150.38,150.435,1079200000.0
2009-10-30 16:15:00,150.435,150.44,150.22,150.24,1139900000.0
2009-10-30 16:20:00,150.24,150.32,150.21,150.255,1148900000.0
2009-10-30 16:25:00,150.25,150.475,150.235,150.47,1254900000.0
2009-10-30 16:30:00,150.47,150.48,150.385,150.455,1175200000.0
2009-10-30 16:35:00,150.455,150.535,150.425,150.53,1113300000.0
2009-10-30 16:40:00,150.53,150.585,150.465,150.555,948200000.0
2009-10-30 16:45:00,150.55,150.59,150.405,150.505,1137000000.0
2009-10-30 16:50:00,150.505,150.57,150.465,150.5,928400000.0
2009-10-30 16:55:00,150.5,150.53,150.445,150.49,919200000.0
2009-10-30 17:00:00,150.49,150.505,150.235,150.235,1141200000.0
2009-10-30 17:05:00,150.245,150.265,150.06,150.07,1116500000.0
2009-10-30 17:10:00,150.07,150.085,149.535,149.57,1116600000.0
2009-10-30 17:15:00,149.57,149.695,149.36,149.66,1114800000.0
2009-10-30 17:20:00,149.66,149.755,149.645,149.66,966400000.0
2009-10-30 17:25:00,149.655,149.66,149.355,149.405,898000000.0
2009-10-30 17:30:00,149.405,149.52,149.34,149.36,910300000.0
2009-10-30 17:35:00,149.365,149.365,148.805,149.06,959400000.0
2009-10-30 17:40:00,149.07,149.26,149.06,149.21,692900000.0
2009-10-30 17:45:00,149.21,149.22,148.89,148.89,1139200000.0
2009-10-30 17:50:00,148.88,148.9,148.575,148.625,1298100000.0
2009-10-30 17:55:00,148.625,149.25,148.61,149.12,1340800000.0
2009-10-30 18:00:00,149.12,149.31,149.08,149.25,1318700000.0
2009-10-30 18:05:00,149.25,149.49,149.165,149.435,1233400000.0
2009-10-30 18:10:00,149.435,149.635,149.38,149.385,1092600000.0
2009-10-30 18:15:00,149.385,149.39,149.235,149.28,1134600000.0
2009-10-30 18:20:00,149.28,149.325,149.205,149.25,855000000.0
2009-10-30 18:25:00,149.25,149.26,148.7,148.895,1312000000.0
2009-10-30 18:30:00,148.91,148.95,148.78,148.89,1147900000.0
2009-10-30 18:35:00,148.89,149.01,148.82,148.955,853300000.0
2009-10-30 18:40:00,148.955,149.025,148.855,148.855,768200000.0
2009-10-30 18:45:00,148.86,148.905,148.55,148.67,1019400000.0
2009-10-30 18:50:00,148.675,148.78,148.525,148.65,1091100000.0
2009-10-30 18:55:00,148.65,148.73,148.48,148.485,993800000.0
2009-10-30 19:00:00,148.485,148.685,148.475,148.63,853200000.0
2009-10-30 19:05:00,148.625,148.69,148.57,148.62,778900000.0
2009-10-30 19:10:00,148.63,148.66,148.48,148.48,896700000.0
2009-10-30 19:15:00,148.475,148.485,148.32,148.37,714600000.0
2009-10-30 19:20:00,148.36,148.485,148.19,148.28,778500000.0
2009-10-30 19:25:00,148.28,148.29,147.84,148.155,1141000000.0
2009-10-30 19:30:00,148.145,148.22,147.82,147.845,1123200000.0
2009-10-30 19:35:00,147.845,148.0,147.805,147.96,755300000.0
2009-10-30 19:40:00,147.96,148.08,147.905,148.08,843000000.0
2009-10-30 19:45:00,148.08,148.18,148.015,148.165,709300000.0
2009-10-30 19:50:00,148.165,148.17,147.995,148.01,621900000.0
2009-10-30 19:55:00,148.01,148.035,147.905,147.955,725100000.0
2009-10-30 20:00:00,147.955,148.01,147.925,147.98,662300000.0
2009-10-30 20:05:00,147.98,148.175,147.98,148.115,751900000.0
2009-10-30 20:10:00,148.115,148.255,148.105,148.235,519800000.0
2009-10-30 20:15:00,148.235,148.235,148.03,148.105,679600000.0
2009-10-30 20:20:00,148.095,148.135,147.945,147.965,502200000.0
2009-10-30 20:25:00,147.965,147.995,147.92,147.96,470600000.0
2009-10-30 20:30:00,147.96,148.005,147.875,147.97,629100000.0
2009-10-30 20:35:00,147.97,148.0,147.825,147.89,688000000.0
2009-10-30 20:40:00,147.89,147.92,147.85,147.865,432800000.0
2009-10-30 20:45:00,147.865,147.93,147.8,147.84,467800000.0
2009-10-30 20:50:00,147.835,147.95,147.805,147.91,519200000.0
2009-10-30 20:55:00,147.91,148.08,147.91,148.0,807000000.0
2009-10-30 21:00:00,148.0,148.005,147.85,147.935,536100000.0
2009-10-30 21:05:00,147.94,147.955,147.82,147.835,662600000.0
2009-10-30 21:10:00,147.84,147.99,147.83,147.94,694900000.0
2009-10-30 21:15:00,147.94,148.015,147.935,147.95,618400000.0
2009-10-30 21:20:00,147.95,147.975,147.875,147.905,413100000.0
2009-10-30 21:25:00,147.905,148.01,147.87,147.91,488600000.0
2009-10-30 21:30:00,147.91,148.015,147.895,147.975,836200000.0
2009-10-30 21:35:00,147.985,147.995,147.93,147.955,318300000.0
2009-10-30 21:40:00,147.955,148.025,147.925,147.94,813500000.0
2009-10-30 21:45:00,147.945,147.955,147.905,147.925,1019300000.0
2009-10-30 21:50:00,147.93,147.945,147.795,147.87,847400000.0
2009-10-30 21:55:00,147.87,147.93,147.795,147.795,543300000.0
2009-10-30 22:00:00,147.785,147.785,147.645,147.725,1069800000.0
2009-10-30 22:05:00,147.73,147.785,147.695,147.785,875300000.0
2009-10-30 22:10:00,147.78,147.83,147.745,147.775,912200000.0
2009-10-30 22:15:00,147.775,147.835,147.74,147.775,964500000.0
2009-10-30 22:20:00,147.775,147.83,147.765,147.825,414600000.0
2009-10-30 22:25:00,147.825,148.03,147.81,148.0,555400000.0
2009-10-30 22:30:00,148.02,148.04,147.905,147.99,906500000.0
2009-10-30 22:35:00,147.99,148.02,147.935,148.01,841600000.0
2009-10-30 22:40:00,148.01,148.06,147.94,147.95,706500000.0
2009-10-30 22:45:00,147.95,148.16,147.935,148.14,665800000.0
2009-10-30 22:50:00,148.14,148.185,148.095,148.13,540200000.0
2009-10-30 22:55:00,148.135,148.17,148.105,148.165,298700000.0
2009-11-02 00:00:00,147.095,147.16,146.995,147.035,284200000.0
2009-11-02 00:05:00,147.035,147.04,146.605,146.615,337300000.0
2009-11-02 00:10:00,146.615,146.64,146.545,146.545,212000000.0
2009-11-02 00:15:00,146.595,146.595,146.35,146.425,435300000.0
2009-11-02 00:20:00,146.425,146.425,146.25,146.255,240000000.0
2009-11-02 00:25:00,146.255,146.28,146.005,146.02,370600000.0
2009-11-02 00:30:00,146.02,146.035,145.925,145.975,420300000.0
2009-11-02 00:35:00,145.975,146.005,145.885,145.885,349600000.0
2009-11-02 00:40:00,145.885,145.915,145.845,145.885,299100000.0
2009-11-02 00:45:00,145.875,145.895,145.76,145.825,351000000.0
2009-11-02 00:50:00,145.825,147.04,145.825,146.775,883900000.0
2009-11-02 00:55:00,146.775,146.91,146.67,146.74,625000000.0
2009-11-02 01:00:00,146.765,147.315,146.755,147.185,693700000.0
2009-11-02 01:05:00,147.185,147.495,147.175,147.41,736400000.0
2009-11-02 01:10:00,147.41,147.565,147.27,147.285,897500000.0
2009-11-02 01:15:00,147.275,147.275,147.04,147.165,913700000.0
2009-11-02 01:20:00,147.175,147.275,147.155,147.255,577600000.0
2009-11-02 01:25:00,147.26,147.275,147.195,147.235,459500000.0
2009-11-02 01:30:00,147.235,147.25,146.725,146.885,966200000.0
2009-11-02 01:35:00,146.885,147.21,146.885,146.92,799000000.0
2009-11-02 01:40:00,146.925,147.115,146.92,147.105,715800000.0
2009-11-02 01:45:00,147.105,147.455,147.105,147.45,832100000.0
2009-11-02 01:50:00,147.425,147.435,147.3,147.335,486900000.0
2009-11-02 01:55:00,147.335,147.41,147.17,147.24,649800000.0
2009-11-02 02:00:00,147.24,147.63,147.195,147.585,610100000.0
2009-11-02 02:05:00,147.585,147.74,147.505,147.53,530200000.0
2009-11-02 02:10:00,147.535,147.665,147.53,147.6,501200000.0
2009-11-02 02:15:00,147.6,147.68,147.5,147.585,628200000.0
2009-11-02 02:20:00,147.58,147.67,147.565,147.66,703200000.0
2009-11-02 02:25:00,147.66,147.815,147.62,147.755,552500000.0
2009-11-02 02:30:00,147.755,147.81,147.675,147.74,639400000.0
2009-11-02 02:35:00,147.74,148.12,147.715,148.015,756900000.0
2009-11-02 02:40:00,148.015,148.095,147.955,148.09,742180000.0
2009-11-02 02:45:00,148.085,148.115,148.01,148.105,553500000.0
2009-11-02 02:50:00,148.105,148.235,148.04,148.08,632000000.0
2009-11-02 02:55:00,148.09,148.17,148.0,148.09,798700000.0
2009-11-02 03:00:00,148.085,148.115,147.945,147.95,701300000.0
2009-11-02 03:05:00,147.945,147.985,147.905,147.91,763700000.0
2009-11-02 03:10:00,147.905,147.965,147.88,147.88,650000000.0
2009-11-02 03:15:00,147.88,147.9,147.785,147.835,588300000.0
2009-11-02 03:20:00,147.835,147.86,147.76,147.825,516100000.0
2009-11-02 03:25:00,147.825,147.895,147.78,147.82,509000000.0
2009-11-02 03:30:00,147.825,147.84,147.725,147.775,425000000.0
2009-11-02 03:35:00,147.77,147.845,147.745,147.82,404300000.0
2009-11-02 03:40:00,147.82,147.85,147.785,147.83,254700000.0
2009-11-02 03:45:00,147.83,147.865,147.785,147.82,387000000.0
2009-11-02 03:50:00,147.82,147.83,147.66,147.67,476000000.0
2009-11-02 03:55:00,147.67,147.77,147.6,147.64,540900000.0
2009-11-02 04:00:00,147.645,147.65,147.555,147.565,497600000.0
2009-11-02 04:05:00,147.565,147.6,147.55,147.595,369600000.0
2009-11-02 04:10:00,147.595,147.615,147.545,147.61,418900000.0
2009-11-02 04:15:00,147.61,147.7,147.55,147.69,358600000.0
2009-11-02 04:20:00,147.695,147.835,147.695,147.83,362800000.0
2009-11-02 04:25:00,147.825,148.005,147.815,147.91,487000000.0
2009-11-02 04:30:00,147.905,147.985,147.89,147.96,447200000.0
2009-11-02 04:35:00,147.97,147.99,147.795,147.805,669000000.0
2009-11-02 04:40:00,147.81,147.93,147.81,147.92,433600000.0
2009-11-02 04:45:00,147.94,147.94,147.835,147.89,206700000.0
2009-11-02 04:50:00,147.885,147.895,147.79,147.81,413300000.0
2009-11-02 04:55:00,147.81,147.845,147.78,147.79,177100000.0
2009-11-02 05:00:00,147.79,147.815,147.755,147.78,220600000.0
2009-11-02 05:05:00,147.775,147.83,147.76,147.83,190000000.0
2009-11-02 05:10:00,147.835,147.955,147.83,147.885,156400000.0
2009-11-02 05:15:00,147.875,147.895,147.77,147.825,381500000.0
2009-11-02 05:20:00,147.825,147.88,147.775,147.88,342900000.0
2009-11-02 05:25:00,147.875,148.14,147.87,148.14,389500000.0
2009-11-02 05:30:00,148.15,148.385,148.105,148.22,826100000.0
2009-11-02 05:35:00,148.21,148.245,148.18,148.2,445000000.0
2009-11-02 05:40:00,148.205,148.54,148.195,148.49,571800000.0
2009-11-02 05:45:00,148.485,148.495,148.385,148.395,363000000.0
2009-11-02 05:50:00,148.385,148.46,148.375,148.45,397500000.0
2009-11-02 05:55:00,148.44,148.44,148.345,148.375,640700000.0
2009-11-02 06:00:00,148.375,148.525,148.31,148.32,631500000.0
2009-11-02 06:05:00,148.32,148.365,148.3,148.31,331900000.0
2009-11-02 06:10:00,148.315,148.475,148.315,148.43,360900000.0
2009-11-02 06:15:00,148.42,148.485,148.42,148.485,426200000.0
2009-11-02 06:20:00,148.485,148.535,148.46,148.495,314400000.0
2009-11-02 06:25:00,148.495,148.515,148.37,148.37,617600000.0
2009-11-02 06:30:00,148.37,148.375,148.305,148.31,436200000.0
2009-11-02 06:35:00,148.31,148.35,148.295,148.325,496000000.0
2009-11-02 06:40:00,148.32,148.34,148.25,148.25,427700000.0
2009-11-02 06:45:00,148.25,148.265,148.16,148.18,650900000.0
2009-11-02 06:50:00,148.18,148.19,148.145,148.16,335000000.0
2009-11-02 06:55:00,148.105,148.18,148.105,148.165,295600000.0
2009-11-02 07:00:00,148.165,148.24,148.145,148.165,544400000.0
2009-11-02 07:05:00,148.16,148.195,148.015,148.02,550700000.0
2009-11-02 07:10:00,148.02,148.155,148.02,148.125,749500000.0
2009-11-02 07:15:00,148.13,148.16,148.065,148.085,402130000.0
2009-11-02 07:20:00,148.095,148.115,147.995,148.055,584710000.0
2009-11-02 07:25:00,148.06,148.135,148.05,148.095,474600000.0
2009-11-02 07:30:00,148.09,148.16,148.08,148.135,429620000.0
2009-11-02 07:35:00,148.135,148.185,148.12,148.165,519900000.0
2009-11-02 07:40:00,148.15,148.185,148.125,148.13,254100000.0
2009-11-02 07:45:00,148.13,148.155,147.995,148.045,893900000.0
2009-11-02 07:50:00,148.04,148.105,148.03,148.09,634300000.0
2009-11-02 07:55:00,148.085,148.355,148.085,148.305,689900000.0
2009-11-02 08:00:00,148.305,148.375,148.28,148.35,431600000.0
2009-11-02 08:05:00,148.355,148.37,148.275,148.275,593800000.0
2009-11-02 08:10:00,148.275,148.375,148.255,148.345,565600000.0
2009-11-02 08:15:00,148.345,148.385,148.28,148.295,723000000.0
2009-11-02 08:20:00,148.295,148.3,148.24,148.25,468200000.0
2009-11-02 08:25:00,148.25,148.28,148.095,148.125,798700000.0
2009-11-02 08:30:00,148.125,148.205,148.08,148.165,569600000.0
2009-11-02 08:35:00,148.17,148.35,148.165,148.225,737800000.0
2009-11-02 08:40:00,148.225,148.245,148.18,148.235,317600000.0
2009-11-02 08:45:00,148.23,148.25,148.205,148.25,372600000.0
2009-11-02 08:50:00,148.24,148.255,148.17,148.245,699700000.0
2009-11-02 08:55:00,148.245,148.345,148.245,148.345,689300000.0
2009-11-02 09:00:00,148.35,148.355,147.815,147.84,1041500000.0
2009-11-02 09:05:00,147.84,148.015,147.835,148.0,1071900000.0
2009-11-02 09:10:00,148.0,148.005,147.685,147.78,1181800000.0
2009-11-02 09:15:00,147.785,148.055,147.77,148.01,1002100000.0
2009-11-02 09:20:00,148.01,148.15,147.965,148.105,833700000.0
2009-11-02 09:25:00,148.105,148.115,148.04,148.04,822200000.0
2009-11-02 09:30:00,148.035,148.115,148.03,148.055,781500000.0
2009-11-02 09:35:00,148.07,148.07,148.0,148.0,651100000.0
2009-11-02 09:40:00,148.0,148.04,147.83,147.87,901800000.0
2009-11-02 09:45:00,147.86,148.035,147.86,147.98,786400000.0
2009-11-02 09:50:00,147.98,148.06,147.96,148.04,818000000.0
2009-11-02 09:55:00,148.045,148.075,147.905,147.905,742500000.0
2009-11-02 10:00:00,147.905,148.025,147.85,148.015,670400000.0
2009-11-02 10:05:00,148.025,148.1,147.515,147.515,964600000.0
2009-11-02 10:10:00,147.515,147.535,147.31,147.415,937600000.0
2009-11-02 10:15:00,147.415,147.49,147.385,147.475,808200000.0
2009-11-02 10:20:00,147.475,147.645,147.45,147.51,842700000.0
2009-11-02 10:25:00,147.52,147.635,147.515,147.615,590800000.0
2009-11-02 10:30:00,147.615,147.62,147.435,147.56,612800000.0
2009-11-02 10:35:00,147.56,147.71,147.515,147.695,727200000.0
2009-11-02 10:40:00,147.69,147.795,147.62,147.68,790900000.0
2009-11-02 10:45:00,147.68,147.735,147.65,147.68,711600000.0
2009-11-02 10:50:00,147.67,147.865,147.67,147.86,643000000.0
2009-11-02 10:55:00,147.865,147.98,147.81,147.84,987500000.0
2009-11-02 11:00:00,147.84,147.93,147.66,147.66,1250000000.0
2009-11-02 11:05:00,147.665,147.705,147.58,147.58,672000000.0
2009-11-02 11:10:00,147.58,147.655,147.53,147.56,655700000.0
2009-11-02 11:15:00,147.56,147.56,147.435,147.485,778000000.0
2009-11-02 11:20:00,147.485,147.55,147.44,147.48,499800000.0
2009-11-02 11:25:00,147.48,147.93,147.445,147.815,628300000.0
2009-11-02 11:30:00,147.815,147.985,147.665,147.93,991700000.0
2009-11-02 11:35:00,147.93,147.965,147.78,147.785,946800000.0
2009-11-02 11:40:00,147.785,147.96,147.705,147.835,923800000.0
2009-11-02 11:45:00,147.835,147.85,147.725,147.775,709200000.0
2009-11-02 11:50:00,147.77,147.945,147.765,147.86,803300000.0
2009-11-02 11:55:00,147.86,147.95,147.855,147.91,785600000.0
2009-11-02 12:00:00,147.91,148.285,147.895,148.135,1136200000.0
2009-11-02 12:05:00,148.13,148.16,148.055,148.105,906100000.0
2009-11-02 12:10:00,148.105,148.17,148.05,148.125,738800000.0
2009-11-02 12:15:00,148.12,148.125,148.02,148.065,751100000.0
2009-11-02 12:20:00,148.06,148.06,147.915,147.935,737800000.0
2009-11-02 12:25:00,147.935,147.94,147.82,147.87,609200000.0
2009-11-02 12:30:00,147.865,147.88,147.74,147.76,688100000.0
2009-11-02 12:35:00,147.755,147.85,147.72,147.75,859800000.0
2009-11-02 12:40:00,147.76,147.885,147.76,147.815,497400000.0
2009-11-02 12:45:00,147.82,147.82,147.64,147.67,541300000.0
2009-11-02 12:50:00,147.665,147.67,147.59,147.645,768800000.0
2009-11-02 12:55:00,147.645,147.67,147.545,147.56,543400000.0
2009-11-02 13:00:00,147.56,147.57,147.325,147.33,637280000.0
2009-11-02 13:05:00,147.33,147.34,147.18,147.275,869250000.0
2009-11-02 13:10:00,147.275,147.3,147.06,147.14,760150000.0
2009-11-02 13:15:00,147.14,147.275,147.11,147.265,880010000.0
2009-11-02 13:20:00,147.265,147.33,147.23,147.315,627800000.0
2009-11-02 13:25:00,147.315,147.365,147.235,147.3,990700000.0
2009-11-02 13:30:00,147.295,147.33,147.25,147.295,867400000.0
2009-11-02 13:35:00,147.29,147.325,147.22,147.24,670200000.0
2009-11-02 13:40:00,147.24,147.31,147.215,147.245,792900000.0
2009-11-02 13:45:00,147.24,147.24,147.14,147.205,643100000.0
2009-11-02 13:50:00,147.205,147.245,147.12,147.14,735150000.0
2009-11-02 13:55:00,147.14,147.245,147.14,147.19,464350000.0
2009-11-02 14:00:00,147.185,147.25,147.12,147.22,613300000.0
2009-11-02 14:05:00,147.22,147.305,147.185,147.235,831950000.0
2009-11-02 14:10:00,147.25,147.26,147.135,147.17,668200000.0
2009-11-02 14:15:00,147.17,147.18,146.965,147.065,902900000.0
2009-11-02 14:20:00,147.065,147.15,147.06,147.12,573850000.0
2009-11-02 14:25:00,147.13,147.135,147.03,147.065,651800000.0
2009-11-02 14:30:00,147.065,147.105,146.98,146.99,848100000.0
2009-11-02 14:35:00,146.985,147.17,146.975,147.145,804300000.0
2009-11-02 14:40:00,147.145,147.155,147.06,147.08,776000000.0
2009-11-02 14:45:00,147.08,147.16,147.06,147.115,788500000.0
2009-11-02 14:50:00,147.115,147.28,147.105,147.255,716900000.0
2009-11-02 14:55:00,147.25,147.31,147.24,147.275,836900000.0
2009-11-02 15:00:00,147.275,147.325,147.22,147.235,796100000.0
2009-11-02 15:05:00,147.235,147.3,147.215,147.28,963400000.0
2009-11-02 15:10:00,147.27,147.27,147.15,147.18,863300000.0
2009-11-02 15:15:00,147.18,147.21,147.155,147.185,664700000.0
2009-11-02 15:20:00,147.185,147.235,147.15,147.235,678300000.0
2009-11-02 15:25:00,147.235,147.285,147.205,147.265,836400000.0
2009-11-02 15:30:00,147.265,147.345,147.24,147.32,851800000.0
2009-11-02 15:35:00,147.32,147.325,147.245,147.325,854800000.0
2009-11-02 15:40:00,147.325,147.375,147.3,147.375,801500000.0
2009-11-02 15:45:00,147.375,147.405,147.325,147.36,808400000.0
2009-11-02 15:50:00,147.36,147.385,147.335,147.385,660200000.0
2009-11-02 15:55:00,147.39,147.46,147.225,147.255,860200000.0
2009-11-02 16:00:00,147.26,147.325,147.17,147.275,948200000.0
2009-11-02 16:05:00,147.27,147.275,147.095,147.125,708200000.0
2009-11-02 16:10:00,147.13,147.19,147.1,147.16,570100000.0
2009-11-02 16:15:00,147.165,147.165,147.045,147.045,568400000.0
2009-11-02 16:20:00,147.045,147.115,147.03,147.08,808500000.0
2009-11-02 16:25:00,147.08,147.18,147.065,147.14,933600000.0
2009-11-02 16:30:00,147.15,147.31,147.125,147.21,976600000.0
2009-11-02 16:35:00,147.21,147.245,147.175,147.19,963100000.0
2009-11-02 16:40:00,147.185,147.23,147.12,147.175,1218000000.0
2009-11-02 16:45:00,147.18,147.22,147.06,147.15,1075900000.0
2009-11-02 16:50:00,147.15,147.415,147.15,147.37,964000000.0
2009-11-02 16:55:00,147.37,147.495,147.32,147.435,1052200000.0
2009-11-02 17:00:00,147.445,148.755,147.43,148.695,1408000001.0
2009-11-02 17:05:00,148.695,148.78,148.2,148.22,1615500000.0
2009-11-02 17:10:00,148.225,148.335,148.17,148.3,1287400001.0
2009-11-02 17:15:00,148.3,148.65,148.29,148.63,1098300000.0
2009-11-02 17:20:00,148.62,148.71,148.48,148.495,1095600000.0
2009-11-02 17:25:00,148.485,148.655,148.465,148.57,858400000.0
2009-11-02 17:30:00,148.575,148.93,148.575,148.695,1403500000.0
2009-11-02 17:35:00,148.69,148.735,148.645,148.7,979600000.0
2009-11-02 17:40:00,148.71,148.755,148.585,148.59,1231800000.0
2009-11-02 17:45:00,148.59,148.605,148.305,148.325,1195200000.0
2009-11-02 17:50:00,148.33,148.375,148.155,148.205,1066600000.0
2009-11-02 17:55:00,148.205,148.27,148.17,148.195,1131300000.0
2009-11-02 18:00:00,148.19,148.24,148.07,148.19,1188700000.0
2009-11-02 18:05:00,148.19,148.325,148.175,148.255,1127200000.0
2009-11-02 18:10:00,148.26,148.465,148.19,148.375,1099200000.0
2009-11-02 18:15:00,148.375,148.42,148.29,148.405,806300000.0
2009-11-02 18:20:00,148.41,148.675,148.405,148.67,798400000.0
2009-11-02 18:25:00,148.67,148.69,148.48,148.545,867400000.0
2009-11-02 18:30:00,148.545,148.59,148.5,148.53,1023600000.0
2009-11-02 18:35:00,148.53,148.6,148.495,148.52,1036500000.0
2009-11-02 18:40:00,148.52,148.595,148.51,148.55,749500000.0
2009-11-02 18:45:00,148.55,148.58,148.485,148.515,842800000.0
2009-11-02 18:50:00,148.52,148.635,148.475,148.55,733400000.0
2009-11-02 18:55:00,148.55,148.695,148.55,148.59,625600000.0
2009-11-02 19:00:00,148.59,148.61,148.52,148.52,644900000.0
2009-11-02 19:05:00,148.52,148.53,148.325,148.405,1023000000.0
2009-11-02 19:10:00,148.405,148.425,148.375,148.39,604300000.0
2009-11-02 19:15:00,148.39,148.42,148.24,148.385,990800000.0
2009-11-02 19:20:00,148.385,148.41,148.3,148.395,703300000.0
2009-11-02 19:25:00,148.395,148.43,148.345,148.35,613300000.0
2009-11-02 19:30:00,148.355,148.36,148.155,148.165,825800000.0
2009-11-02 19:35:00,148.165,148.245,148.15,148.17,931700000.0
2009-11-02 19:40:00,148.175,148.245,147.97,148.055,851100000.0
2009-11-02 19:45:00,148.065,148.175,148.015,148.13,850600000.0
2009-11-02 19:50:00,148.125,148.125,147.835,147.95,1189800000.0
2009-11-02 19:55:00,147.95,148.06,147.79,147.79,984800000.0
2009-11-02 20:00:00,147.795,147.795,147.65,147.73,1063400000.0
2009-11-02 20:05:00,147.73,147.84,147.715,147.84,914400000.0
2009-11-02 20:10:00,147.835,147.905,147.765,147.795,778100000.0
2009-11-02 20:15:00,147.795,147.81,147.64,147.805,1060500000.0
2009-11-02 20:20:00,147.81,147.885,147.755,147.815,753600000.0
2009-11-02 20:25:00,147.83,147.905,147.8,147.88,848500000.0
2009-11-02 20:30:00,147.88,147.895,147.665,147.68,855000000.0
2009-11-02 20:35:00,147.68,147.735,147.635,147.695,803200000.0
2009-11-02 20:40:00,147.695,147.765,147.64,147.755,597600000.0
2009-11-02 20:45:00,147.75,147.94,147.73,147.91,702700000.0
2009-11-02 20:50:00,147.905,147.905,147.66,147.73,817700000.0
2009-11-02 20:55:00,147.73,147.775,147.655,147.69,665700000.0
2009-11-02 21:00:00,147.69,147.79,147.64,147.68,1175100000.0
2009-11-02 21:05:00,147.675,147.72,147.61,147.65,826600000.0
2009-11-02 21:10:00,147.65,147.895,147.635,147.845,812300000.0
2009-11-02 21:15:00,147.845,147.91,147.825,147.845,796000000.0
2009-11-02 21:20:00,147.85,148.06,147.845,147.965,735400000.0
2009-11-02 21:25:00,147.98,148.115,147.95,148.115,833000000.0
2009-11-02 21:30:00,148.115,148.14,148.02,148.035,822500000.0
2009-11-02 21:35:00,148.035,148.05,147.89,147.95,781400000.0
2009-11-02 21:40:00,147.965,148.025,147.91,148.005,926000000.0
2009-11-02 21:45:00,148.005,148.05,147.98,147.98,728200000.0
2009-11-02 21:50:00,147.98,148.13,147.98,148.13,625300000.0
2009-11-02 21:55:00,148.13,148.13,147.955,148.07,1169500000.0
2009-11-02 22:00:00,148.07,148.1,148.015,148.075,717400000.0
2009-11-02 22:05:00,148.075,148.085,147.98,148.005,461200000.0
2009-11-02 22:10:00,148.005,148.08,147.985,148.045,694700000.0
2009-11-02 22:15:00,148.04,148.05,147.945,148.0,836400000.0
2009-11-02 22:20:00,147.995,148.08,147.98,148.0,688900000.0
2009-11-02 22:25:00,148.0,148.055,147.965,148.025,559400000.0
2009-11-02 22:30:00,148.025,148.115,148.015,148.045,1026400000.0
2009-11-02 22:35:00,148.045,148.12,148.045,148.095,724900000.0
2009-11-02 22:40:00,148.095,148.26,148.09,148.2,1102100000.0
2009-11-02 22:45:00,148.19,148.215,148.115,148.13,882200000.0
2009-11-02 22:50:00,148.13,148.165,148.09,148.145,728700000.0
2009-11-02 22:55:00,148.145,148.165,148.095,148.105,570100000.0
2009-11-02 23:00:00,148.105,148.105,147.995,148.045,470800000.0
2009-11-02 23:05:00,148.04,148.04,148.01,148.03,270300000.0
2009-11-02 23:10:00,148.025,148.07,148.02,148.03,376400000.0
2009-11-02 23:15:00,148.035,148.11,148.02,148.1,195700000.0
2009-11-02 23:20:00,148.1,148.1,148.075,148.09,363100000.0
2009-11-02 23:25:00,148.09,148.1,148.04,148.05,412700000.0
2009-11-02 23:30:00,148.05,148.08,148.03,148.055,456400000.0
2009-11-02 23:35:00,148.055,148.09,148.055,148.075,275600000.0
2009-11-02 23:40:00,148.085,148.135,148.07,148.125,262200000.0
2009-11-02 23:45:00,148.125,148.185,148.105,148.13,446300000.0
2009-11-02 23:50:00,148.125,148.135,148.075,148.095,298900000.0
2009-11-02 23:55:00,148.095,148.105,148.01,148.015,342500000.0
2009-11-03 00:00:00,148.015,148.105,147.895,148.015,243000000.0
2009-11-03 00:05:00,148.02,148.07,147.98,147.985,118100000.0
2009-11-03 00:10:00,147.98,148.1,147.95,148.055,128600000.0
2009-11-03 00:15:00,148.055,148.185,148.02,148.07,249000000.0
2009-11-03 00:20:00,148.08,148.13,148.035,148.095,155400000.0
2009-11-03 00:25:00,148.1,148.13,148.04,148.125,90100000.0
2009-11-03 00:30:00,148.13,148.165,148.075,148.12,139300000.0
2009-11-03 00:35:00,148.105,148.135,148.085,148.11,193100000.0
2009-11-03 00:40:00,148.11,148.135,148.085,148.13,167700000.0
2009-11-03 00:45:00,148.14,148.19,148.12,148.16,157300000.0
2009-11-03 00:50:00,148.16,148.21,148.16,148.21,166900000.0
2009-11-03 00:55:00,148.215,148.27,148.2,148.25,98580000.0
2009-11-03 01:00:00,148.25,148.285,148.17,148.205,246900000.0
2009-11-03 01:05:00,148.195,148.24,148.175,148.2,160700000.0
2009-11-03 01:10:00,148.2,148.21,148.15,148.195,92100000.0
2009-11-03 01:15:00,148.195,148.205,148.175,148.19,106000000.0
2009-11-03 01:20:00,148.19,148.21,148.075,148.175,313600000.0
2009-11-03 01:25:00,148.175,148.175,148.1,148.155,289500000.0
2009-11-03 01:30:00,148.155,148.195,148.145,148.15,244100000.0
2009-11-03 01:35:00,148.15,148.16,148.08,148.085,99100000.0
2009-11-03 01:40:00,148.1,148.125,148.09,148.09,194300000.0
2009-11-03 01:45:00,148.1,148.135,148.095,148.135,139400000.0
2009-11-03 01:50:00,148.135,148.155,148.115,148.155,93200000.0
2009-11-03 01:55:00,148.155,148.21,148.09,148.2,259600000.0
2009-11-03 02:00:00,148.2,148.24,148.16,148.24,219000000.0
2009-11-03 02:05:00,148.25,148.425,148.245,148.425,451800000.0
2009-11-03 02:10:00,148.425,148.505,148.395,148.455,573000000.0
2009-11-03 02:15:00,148.46,148.54,148.43,148.43,561500000.0
2009-11-03 02:20:00,148.435,148.44,148.3,148.39,306500000.0
2009-11-03 02:25:00,148.39,148.39,148.35,148.365,200100000.0
2009-11-03 02:30:00,148.365,148.405,148.33,148.335,253100000.0
2009-11-03 02:35:00,148.34,148.355,148.29,148.295,291700000.0
2009-11-03 02:40:00,148.295,148.345,148.25,148.275,299900000.0
2009-11-03 02:45:00,148.275,148.285,148.185,148.19,236800000.0
2009-11-03 02:50:00,148.2,148.255,148.16,148.25,265600000.0
2009-11-03 02:55:00,148.25,148.3,148.21,148.295,304500000.0
2009-11-03 03:00:00,148.295,148.295,148.05,148.05,220300000.0
2009-11-03 03:05:00,148.045,148.105,147.96,148.07,352300000.0
2009-11-03 03:10:00,148.075,148.075,148.03,148.06,262200000.0
2009-11-03 03:15:00,148.06,148.06,147.995,148.025,337200000.0
2009-11-03 03:20:00,148.025,148.07,148.0,148.05,421400000.0
2009-11-03 03:25:00,148.05,148.125,148.01,148.115,397600000.0
2009-11-03 03:30:00,148.105,148.11,148.025,148.025,235900000.0
2009-11-03 03:35:00,148.025,148.11,147.985,148.1,442100000.0
2009-11-03 03:40:00,148.1,148.27,148.075,148.255,498900000.0
2009-11-03 03:45:00,148.255,148.305,148.195,148.21,477100000.0
2009-11-03 03:50:00,148.21,148.21,148.155,148.18,219600000.0
2009-11-03 03:55:00,148.17,148.17,148.1,148.16,320200000.0
2009-11-03 04:00:00,148.165,148.175,148.145,148.17,121800000.0
2009-11-03 04:05:00,148.17,148.17,148.085,148.095,289300000.0
2009-11-03 04:10:00,148.095,148.1,148.03,148.06,176700000.0
2009-11-03 04:15:00,148.055,148.06,148.015,148.02,138700000.0
2009-11-03 04:20:00,148.02,148.02,147.945,147.955,326800000.0
2009-11-03 04:25:00,147.965,147.99,147.94,147.98,210400000.0
2009-11-03 04:30:00,147.98,148.11,147.975,148.05,289400000.0
2009-11-03 04:35:00,148.05,148.08,148.01,148.03,240460000.0
2009-11-03 04:40:00,148.03,148.03,147.96,147.97,291700000.0
2009-11-03 04:45:00,147.975,147.98,147.88,147.925,399500000.0
2009-11-03 04:50:00,147.92,148.015,147.92,147.995,324300000.0
2009-11-03 04:55:00,147.995,148.03,147.955,148.015,223360000.0
2009-11-03 05:00:00,148.015,148.06,148.005,148.05,240000000.0
2009-11-03 05:05:00,148.05,148.085,148.04,148.06,266560000.0
2009-11-03 05:10:00,148.06,148.08,148.045,148.08,167300000.0
2009-11-03 05:15:00,148.075,148.135,148.075,148.13,321000000.0
2009-11-03 05:20:00,148.14,148.14,148.085,148.085,252600000.0
2009-11-03 05:25:00,148.085,148.085,147.755,147.925,510900000.0
2009-11-03 05:30:00,147.93,147.95,147.52,147.935,779200000.0
2009-11-03 05:35:00,147.935,147.97,147.755,147.76,690800000.0
2009-11-03 05:40:00,147.76,147.895,147.7,147.845,465900000.0
2009-11-03 05:45:00,147.85,147.915,147.84,147.865,467300000.0
2009-11-03 05:50:00,147.865,147.905,147.84,147.885,304000000.0
2009-11-03 05:55:00,147.885,147.895,147.755,147.77,407600000.0
2009-11-03 06:00:00,147.76,147.85,147.67,147.79,320200000.0
2009-11-03 06:05:00,147.785,147.805,147.735,147.74,415400000.0
2009-11-03 06:10:00,147.74,147.785,147.705,147.75,394100000.0
2009-11-03 06:15:00,147.735,147.915,147.72,147.785,479300000.0
2009-11-03 06:20:00,147.785,147.86,147.765,147.795,356100000.0
2009-11-03 06:25:00,147.8,147.825,147.705,147.705,398300000.0
2009-11-03 06:30:00,147.705,147.705,147.615,147.655,315100000.0
2009-11-03 06:35:00,147.655,147.69,147.635,147.655,348200000.0
2009-11-03 06:40:00,147.655,147.655,147.605,147.64,294300000.0
2009-11-03 06:45:00,147.635,147.685,147.635,147.675,228200000.0
2009-11-03 06:50:00,147.675,147.74,147.665,147.73,317500000.0
2009-11-03 06:55:00,147.73,147.73,147.615,147.675,310600000.0
2009-11-03 07:00:00,147.67,147.68,147.65,147.66,201600000.0
2009-11-03 07:05:00,147.66,147.79,147.655,147.77,245700000.0
2009-11-03 07:10:00,147.765,147.875,147.75,147.86,217500000.0
2009-11-03 07:15:00,147.86,147.86,147.75,147.75,239000000.0
2009-11-03 07:20:00,147.755,147.78,147.685,147.695,220200000.0
2009-11-03 07:25:00,147.695,147.705,147.67,147.705,214300000.0
2009-11-03 07:30:00,147.705,147.75,147.695,147.75,192300000.0
2009-11-03 07:35:00,147.75,147.795,147.72,147.77,207000000.0
2009-11-03 07:40:00,147.77,147.805,147.77,147.795,113500000.0
2009-11-03 07:45:00,147.79,147.895,147.785,147.885,282600000.0
2009-11-03 07:50:00,147.9,147.975,147.885,147.945,331900000.0
2009-11-03 07:55:00,147.945,148.005,147.925,147.935,435300000.0
2009-11-03 08:00:00,147.935,147.975,147.89,147.92,650800000.0
2009-11-03 08:05:00,147.92,147.95,147.83,147.855,359200000.0
2009-11-03 08:10:00,147.855,147.865,147.805,147.805,217700000.0
2009-11-03 08:15:00,147.81,147.845,147.775,147.825,408300000.0
2009-11-03 08:20:00,147.835,147.845,147.81,147.815,197100000.0
2009-11-03 08:25:00,147.815,147.83,147.805,147.825,134700000.0
2009-11-03 08:30:00,147.825,147.84,147.82,147.84,151500000.0
2009-11-03 08:35:00,147.84,147.84,147.785,147.79,270800000.0
2009-11-03 08:40:00,147.79,147.795,147.73,147.745,230200000.0
2009-11-03 08:45:00,147.75,147.75,147.695,147.7,383300000.0
2009-11-03 08:50:00,147.695,147.725,147.565,147.575,927800000.0
2009-11-03 08:55:00,147.575,147.655,147.565,147.6,614300000.0
2009-11-03 09:00:00,147.595,147.605,147.4,147.48,1297300000.0
2009-11-03 09:05:00,147.47,147.53,147.395,147.395,1032100000.0
2009-11-03 09:10:00,147.39,147.47,147.365,147.385,878800000.0
2009-11-03 09:15:00,147.385,147.395,147.175,147.19,946200000.0
2009-11-03 09:20:00,147.195,147.41,147.115,147.405,1125300000.0
2009-11-03 09:25:00,147.405,147.455,147.275,147.37,761200000.0
2009-11-03 09:30:00,147.37,147.425,147.225,147.305,741100000.0
2009-11-03 09:35:00,147.305,147.32,147.01,147.045,795500000.0
2009-11-03 09:40:00,147.045,147.14,147.025,147.06,837500000.0
2009-11-03 09:45:00,147.06,147.065,146.755,146.76,1400700000.0
2009-11-03 09:50:00,146.76,146.82,146.74,146.76,1000500000.0
2009-11-03 09:55:00,146.76,146.88,146.72,146.83,1044900000.0
2009-11-03 10:00:00,146.84,146.97,146.745,146.97,1097230000.0
2009-11-03 10:05:00,146.97,147.105,146.97,147.005,1064100000.0
2009-11-03 10:10:00,147.0,147.02,146.92,146.975,879700000.0
2009-11-03 10:15:00,146.97,146.98,146.8,146.84,573500000.0
2009-11-03 10:20:00,146.84,146.995,146.835,146.865,960800000.0
2009-11-03 10:25:00,146.86,146.895,146.765,146.8,912000000.0
2009-11-03 10:30:00,146.8,146.84,146.67,146.82,937800000.0
2009-11-03 10:35:00,146.82,146.865,146.665,146.7,1036500000.0
2009-11-03 10:40:00,146.7,146.7,146.52,146.535,916900000.0
2009-11-03 10:45:00,146.54,146.875,146.535,146.8,1074500000.0
2009-11-03 10:50:00,146.8,146.835,146.74,146.805,752900000.0
2009-11-03 10:55:00,146.815,146.985,146.8,146.86,688500000.0
2009-11-03 11:00:00,146.855,146.88,146.675,146.865,869900000.0
2009-11-03 11:05:00,146.865,147.0,146.84,146.995,774000000.0
2009-11-03 11:10:00,146.995,146.995,146.865,146.875,438300000.0
2009-11-03 11:15:00,146.87,146.89,146.715,146.79,544100000.0
2009-11-03 11:20:00,146.79,146.83,146.71,146.745,788900000.0
2009-11-03 11:25:00,146.745,146.825,146.68,146.77,782400000.0
2009-11-03 11:30:00,146.765,146.78,146.585,146.655,949400000.0
2009-11-03 11:35:00,146.655,146.8,146.65,146.74,964300000.0
2009-11-03 11:40:00,146.735,146.805,146.655,146.67,948500000.0
2009-11-03 11:45:00,146.67,146.745,146.55,146.6,702900000.0
2009-11-03 11:50:00,146.6,146.66,146.375,146.385,969600000.0
2009-11-03 11:55:00,146.38,146.54,146.375,146.48,1259300000.0
2009-11-03 12:00:00,146.48,146.575,146.38,146.39,1275600000.0
2009-11-03 12:05:00,146.385,146.495,146.385,146.435,895600000.0
2009-11-03 12:10:00,146.435,146.6,146.435,146.52,727800000.0
2009-11-03 12:15:00,146.53,146.75,146.52,146.725,801300000.0
2009-11-03 12:20:00,146.73,146.96,146.705,146.845,868300000.0
2009-11-03 12:25:00,146.845,146.855,146.715,146.82,598100000.0
2009-11-03 12:30:00,146.82,146.86,146.78,146.835,882500000.0
2009-11-03 12:35:00,146.83,147.045,146.78,146.98,861500000.0
2009-11-03 12:40:00,146.98,147.27,146.98,147.27,892500000.0
2009-11-03 12:45:00,147.27,147.27,147.05,147.05,1013500000.0
2009-11-03 12:50:00,147.06,147.09,146.925,146.965,932400000.0
2009-11-03 12:55:00,146.965,147.08,146.94,147.03,992700000.0
2009-11-03 13:00:00,147.03,147.05,146.735,146.735,919500000.0
2009-11-03 13:05:00,146.74,146.75,146.53,146.655,867100000.0
2009-11-03 13:10:00,146.66,146.67,146.595,146.64,479700000.0
2009-11-03 13:15:00,146.64,146.72,146.625,146.69,690100000.0
2009-11-03 13:20:00,146.69,146.88,146.665,146.82,797700000.0
2009-11-03 13:25:00,146.815,146.85,146.68,146.775,627400000.0
2009-11-03 13:30:00,146.77,146.885,146.77,146.875,805200000.0
2009-11-03 13:35:00,146.865,146.865,146.765,146.81,678100000.0
2009-11-03 13:40:00,146.805,146.825,146.665,146.685,808000000.0
2009-11-03 13:45:00,146.68,146.705,146.59,146.655,773300000.0
2009-11-03 13:50:00,146.655,146.79,146.655,146.675,548500000.0
2009-11-03 13:55:00,146.675,146.675,146.49,146.6,845600000.0
2009-11-03 14:00:00,146.615,146.785,146.58,146.765,942000000.0
2009-11-03 14:05:00,146.765,146.97,146.72,146.945,741500000.0
2009-11-03 14:10:00,146.945,147.115,146.85,147.05,793600000.0
2009-11-03 14:15:00,147.035,147.06,146.94,147.04,896400000.0
2009-11-03 14:20:00,147.035,147.035,146.93,146.99,886300000.0
2009-11-03 14:25:00,147.015,147.115,146.995,147.06,822500000.0
2009-11-03 14:30:00,147.06,147.3,147.04,147.225,972900000.0
2009-11-03 14:35:00,147.23,147.245,147.115,147.125,847900000.0
2009-11-03 14:40:00,147.115,147.13,147.0,147.045,576700000.0
2009-11-03 14:45:00,147.045,147.045,146.85,146.935,711900000.0
2009-11-03 14:50:00,146.935,146.935,146.79,146.865,555300000.0
2009-11-03 14:55:00,146.865,147.085,146.855,147.06,642000000.0
2009-11-03 15:00:00,147.06,147.28,147.045,147.28,863900000.0
2009-11-03 15:05:00,147.27,147.345,147.175,147.2,690800000.0
2009-11-03 15:10:00,147.2,147.25,147.14,147.145,955700000.0
2009-11-03 15:15:00,147.135,147.275,147.125,147.235,716900000.0
2009-11-03 15:20:00,147.235,147.39,147.215,147.39,898200000.0
2009-11-03 15:25:00,147.39,147.575,147.38,147.39,989300000.0
2009-11-03 15:30:00,147.39,147.415,147.27,147.27,666000000.0
2009-11-03 15:35:00,147.27,147.27,147.15,147.24,717700000.0
2009-11-03 15:40:00,147.24,147.24,147.105,147.125,631600000.0
2009-11-03 15:45:00,147.125,147.165,147.05,147.16,709100000.0
2009-11-03 15:50:00,147.155,147.18,147.08,147.18,675000000.0
2009-11-03 15:55:00,147.18,147.18,146.97,147.06,898600000.0
2009-11-03 16:00:00,147.06,147.285,147.05,147.05,846400000.0
2009-11-03 16:05:00,147.05,147.13,147.005,147.015,780200000.0
2009-11-03 16:10:00,147.02,147.14,147.0,147.095,527600000.0
2009-11-03 16:15:00,147.095,147.135,147.05,147.115,552900000.0
2009-11-03 16:20:00,147.12,147.265,147.11,147.165,943800000.0
2009-11-03 16:25:00,147.16,147.225,147.14,147.195,646700000.0
2009-11-03 16:30:00,147.195,147.27,147.135,147.235,914000000.0
2009-11-03 16:35:00,147.23,147.325,147.095,147.3,925900000.0
2009-11-03 16:40:00,147.31,147.47,147.255,147.405,868200000.0
2009-11-03 16:45:00,147.405,147.535,147.35,147.355,998300000.0
2009-11-03 16:50:00,147.355,147.595,147.335,147.535,940600000.0
2009-11-03 16:55:00,147.525,147.66,147.48,147.645,970400000.0
2009-11-03 17:00:00,147.65,147.92,147.475,147.895,1234900000.0
2009-11-03 17:05:00,147.9,147.9,147.68,147.69,1170400000.0
2009-11-03 17:10:00,147.69,147.715,147.495,147.66,1269500000.0
2009-11-03 17:15:00,147.65,147.835,147.55,147.67,1144900000.0
2009-11-03 17:20:00,147.675,147.975,147.655,147.95,1124500000.0
2009-11-03 17:25:00,147.945,147.97,147.76,147.79,1233900000.0
2009-11-03 17:30:00,147.765,148.12,147.75,148.08,997900000.0
2009-11-03 17:35:00,148.075,148.09,147.9,147.915,941700000.0
2009-11-03 17:40:00,147.915,148.4,147.915,148.385,1165000000.0
2009-11-03 17:45:00,148.385,148.405,148.155,148.32,1037800000.0
2009-11-03 17:50:00,148.32,148.4,148.27,148.27,1173500000.0
2009-11-03 17:55:00,148.265,148.27,148.055,148.065,1051200000.0
2009-11-03 18:00:00,148.065,148.205,148.025,148.12,960100000.0
2009-11-03 18:05:00,148.13,148.135,147.83,147.915,893600000.0
2009-11-03 18:10:00,147.915,147.99,147.86,147.935,1029500000.0
2009-11-03 18:15:00,147.935,147.945,147.765,147.825,1192200000.0
2009-11-03 18:20:00,147.825,148.055,147.81,148.025,816300000.0
2009-11-03 18:25:00,148.025,148.06,147.855,147.92,1178300000.0
2009-11-03 18:30:00,147.92,148.04,147.84,147.97,881900000.0
2009-11-03 18:35:00,147.97,147.97,147.805,147.87,1046400000.0
2009-11-03 18:40:00,147.87,147.935,147.825,147.84,1021400000.0
2009-11-03 18:45:00,147.84,147.935,147.755,147.935,1197000000.0
2009-11-03 18:50:00,147.95,147.965,147.87,147.885,738900000.0
2009-11-03 18:55:00,147.89,148.035,147.89,147.925,909200000.0
2009-11-03 19:00:00,147.92,148.01,147.905,147.975,874500000.0
2009-11-03 19:05:00,147.975,148.0,147.885,147.985,574600000.0
2009-11-03 19:10:00,147.98,147.995,147.89,147.945,528000000.0
2009-11-03 19:15:00,147.945,148.015,147.895,147.895,568400000.0
2009-11-03 19:20:00,147.895,147.96,147.865,147.9,604300000.0
2009-11-03 19:25:00,147.9,147.945,147.795,147.835,595500000.0
2009-11-03 19:30:00,147.835,147.975,147.79,147.975,717900000.0
2009-11-03 19:35:00,147.975,148.22,147.955,148.18,844400000.0
2009-11-03 19:40:00,148.18,148.23,148.085,148.11,628800000.0
2009-11-03 19:45:00,148.105,148.13,148.055,148.115,622000000.0
2009-11-03 19:50:00,148.12,148.165,148.085,148.105,829700000.0
2009-11-03 19:55:00,148.105,148.14,148.05,148.06,610400000.0
2009-11-03 20:00:00,148.07,148.115,148.035,148.06,753200000.0
2009-11-03 20:05:00,148.06,148.2,148.055,148.195,672600000.0
2009-11-03 20:10:00,148.195,148.26,148.195,148.215,492800000.0
2009-11-03 20:15:00,148.215,148.215,148.035,148.105,648100000.0
2009-11-03 20:20:00,148.105,148.105,147.965,148.0,816700000.0
2009-11-03 20:25:00,148.0,148.07,147.975,147.975,682000000.0
2009-11-03 20:30:00,147.975,148.07,147.96,148.06,634200000.0
2009-11-03 20:35:00,148.065,148.205,148.045,148.155,857900000.0
2009-11-03 20:40:00,148.155,148.17,148.12,148.16,544200000.0
2009-11-03 20:45:00,148.16,148.215,148.085,148.185,630000000.0
2009-11-03 20:50:00,148.185,148.305,148.18,148.27,373600000.0
2009-11-03 20:55:00,148.265,148.37,148.245,148.345,791700000.0
2009-11-03 21:00:00,148.34,148.44,148.315,148.315,841000000.0
2009-11-03 21:05:00,148.315,148.395,148.255,148.385,987700000.0
2009-11-03 21:10:00,148.39,148.57,148.375,148.375,1045800000.0
2009-11-03 21:15:00,148.385,148.43,148.285,148.4,981800000.0
2009-11-03 21:20:00,148.405,148.525,148.335,148.38,1284400000.0
2009-11-03 21:25:00,148.38,148.38,148.25,148.29,897800000.0
2009-11-03 21:30:00,148.29,148.32,148.195,148.205,890500000.0
2009-11-03 21:35:00,148.2,148.28,148.195,148.2,684800000.0
2009-11-03 21:40:00,148.21,148.3,148.17,148.28,662700000.0
2009-11-03 21:45:00,148.275,148.34,148.22,148.32,716200000.0
2009-11-03 21:50:00,148.32,148.33,148.255,148.255,425000000.0
2009-11-03 21:55:00,148.255,148.26,148.13,148.14,814900000.0
2009-11-03 22:00:00,148.135,148.15,148.03,148.03,530000000.0
2009-11-03 22:05:00,148.025,148.145,148.0,148.1,682200000.0
2009-11-03 22:10:00,148.1,148.125,148.045,148.045,452200000.0
2009-11-03 22:15:00,148.045,148.115,148.03,148.1,456600000.0
2009-11-03 22:20:00,148.1,148.19,148.085,148.155,677300000.0
2009-11-03 22:25:00,148.15,148.23,148.14,148.215,380100000.0
2009-11-03 22:30:00,148.215,148.34,148.215,148.32,740200000.0
2009-11-03 22:35:00,148.325,148.355,148.305,148.33,500500000.0
2009-11-03 22:40:00,148.325,148.35,148.17,148.21,683300000.0
2009-11-03 22:45:00,148.215,148.27,148.185,148.25,355900000.0
2009-11-03 22:50:00,148.245,148.26,148.16,148.22,550700000.0
2009-11-03 22:55:00,148.215,148.27,148.185,148.27,569300000.0
2009-11-03 23:00:00,148.27,148.39,148.26,148.32,540700000.0
2009-11-03 23:05:00,148.32,148.345,148.295,148.305,514600000.0
2009-11-03 23:10:00,148.305,148.345,148.295,148.31,373300000.0
2009-11-03 23:15:00,148.31,148.355,148.28,148.305,603700000.0
2009-11-03 23:20:00,148.305,148.335,148.275,148.33,479300000.0
2009-11-03 23:25:00,148.33,148.42,148.32,148.415,323900000.0
2009-11-03 23:30:00,148.4,148.4,148.31,148.36,433400000.0
2009-11-03 23:35:00,148.36,148.47,148.355,148.425,408300000.0
2009-11-03 23:40:00,148.42,148.465,148.4,148.43,545600000.0
2009-11-03 23:45:00,148.435,148.495,148.435,148.47,332900000.0
2009-11-03 23:50:00,148.47,148.495,148.45,148.465,396900000.0
2009-11-03 23:55:00,148.47,148.485,148.395,148.395,211000000.0
2009-11-04 00:00:00,148.345,148.44,148.32,148.44,106000000.0
2009-11-04 00:05:00,148.445,148.45,148.35,148.405,52600000.0
2009-11-04 00:10:00,148.405,148.415,148.335,148.35,35100000.0
2009-11-04 00:15:00,148.36,148.445,148.33,148.44,52200000.0
2009-11-04 00:20:00,148.435,148.51,148.38,148.45,105100000.0
2009-11-04 00:25:00,148.44,148.45,148.415,148.435,43000000.0
2009-11-04 00:30:00,148.42,148.43,148.385,148.395,110900000.0
2009-11-04 00:35:00,148.395,148.415,148.305,148.335,121800000.0
2009-11-04 00:40:00,148.335,148.34,148.28,148.305,91700000.0
2009-11-04 00:45:00,148.31,148.33,148.295,148.325,50100000.0
2009-11-04 00:50:00,148.31,148.34,148.29,148.305,62200000.0
2009-11-04 00:55:00,148.305,148.385,148.305,148.33,76200000.0
2009-11-04 01:00:00,148.32,148.35,148.185,148.21,207700000.0
2009-11-04 01:05:00,148.21,148.22,148.21,148.21,84200000.0
2009-11-04 01:10:00,148.21,148.33,148.21,148.32,133200000.0
2009-11-04 01:15:00,148.32,148.415,148.32,148.4,123200000.0
2009-11-04 01:20:00,148.4,148.4,148.355,148.385,102700000.0
2009-11-04 01:25:00,148.385,148.47,148.375,148.47,153400000.0
2009-11-04 01:30:00,148.47,148.535,148.465,148.535,169700000.0
2009-11-04 01:35:00,148.535,148.585,148.52,148.52,311300000.0
2009-11-04 01:40:00,148.52,148.52,148.35,148.365,260500000.0
2009-11-04 01:45:00,148.365,148.425,148.35,148.37,225400000.0
2009-11-04 01:50:00,148.365,148.42,148.345,148.405,151300000.0
2009-11-04 01:55:00,148.405,148.52,148.405,148.5,258400000.0
2009-11-04 02:00:00,148.485,148.49,148.39,148.41,407000000.0
2009-11-04 02:05:00,148.41,148.425,148.28,148.285,504900000.0
2009-11-04 02:10:00,148.29,148.3,148.255,148.27,419750000.0
2009-11-04 02:15:00,148.27,148.28,148.125,148.125,384580000.0
2009-11-04 02:20:00,148.125,148.145,148.105,148.13,360300000.0
2009-11-04 02:25:00,148.125,148.205,148.095,148.15,601700000.0
2009-11-04 02:30:00,148.15,148.15,147.955,148.065,689800000.0
2009-11-04 02:35:00,148.06,148.075,147.955,147.995,645400000.0
2009-11-04 02:40:00,148.0,148.16,147.99,148.155,451700000.0
2009-11-04 02:45:00,148.155,148.195,148.02,148.03,646300000.0
2009-11-04 02:50:00,148.03,148.08,147.86,147.87,579000000.0
2009-11-04 02:55:00,147.865,147.925,147.805,147.925,705900000.0
2009-11-04 03:00:00,147.93,147.975,147.91,147.975,491800000.0
2009-11-04 03:05:00,147.975,148.125,147.975,148.095,799300000.0
2009-11-04 03:10:00,148.095,148.14,148.04,148.055,803299999.0
2009-11-04 03:15:00,148.055,148.075,148.0,148.04,426300000.0
2009-11-04 03:20:00,148.04,148.085,147.995,148.085,356400000.0
2009-11-04 03:25:00,148.075,148.205,148.07,148.195,432900000.0
2009-11-04 03:30:00,148.185,148.185,148.095,148.115,328900000.0
2009-11-04 03:35:00,148.12,148.18,148.12,148.175,237900000.0
2009-11-04 03:40:00,148.17,148.23,148.13,148.13,479500000.0
2009-11-04 03:45:00,148.13,148.13,147.95,148.015,598100000.0
2009-11-04 03:50:00,148.015,148.055,147.955,148.055,421300000.0
2009-11-04 03:55:00,148.045,148.1,148.005,148.08,288800000.0
2009-11-04 04:00:00,148.08,148.095,148.03,148.085,464400000.0
2009-11-04 04:05:00,148.085,148.105,148.06,148.06,497600000.0
2009-11-04 04:10:00,148.06,148.105,147.995,148.055,648800000.0
2009-11-04 04:15:00,148.05,148.065,147.91,147.915,774000000.0
2009-11-04 04:20:00,147.915,147.955,147.9,147.94,399500000.0
2009-11-04 04:25:00,147.94,147.96,147.91,147.935,374200000.0
2009-11-04 04:30:00,147.925,148.0,147.92,147.99,343300000.0
2009-11-04 04:35:00,147.99,148.045,147.955,147.965,484600000.0
2009-11-04 04:40:00,147.965,148.015,147.96,147.995,174900000.0
2009-11-04 04:45:00,147.995,148.01,147.965,148.01,315600000.0
2009-11-04 04:50:00,148.01,148.025,147.975,148.02,444400000.0
2009-11-04 04:55:00,148.015,148.155,148.005,148.115,436900000.0
2009-11-04 05:00:00,148.115,148.12,148.065,148.075,412900000.0
2009-11-04 05:05:00,148.07,148.11,148.065,148.085,408300000.0
2009-11-04 05:10:00,148.08,148.125,148.06,148.105,363900000.0
2009-11-04 05:15:00,148.115,148.135,148.085,148.095,408600000.0
2009-11-04 05:20:00,148.095,148.15,148.085,148.12,298600000.0
2009-11-04 05:25:00,148.12,148.15,148.095,148.11,305100000.0
2009-11-04 05:30:00,148.115,148.155,148.07,148.15,171600000.0
2009-11-04 05:35:00,148.15,148.15,148.065,148.075,391400000.0
2009-11-04 05:40:00,148.07,148.095,148.025,148.075,338300000.0
2009-11-04 05:45:00,148.075,148.125,148.07,148.11,414800000.0
2009-11-04 05:50:00,148.105,148.15,148.095,148.125,319600000.0
2009-11-04 05:55:00,148.12,148.14,148.11,148.11,150900000.0
2009-11-04 06:00:00,148.11,148.11,148.08,148.085,92500000.0
2009-11-04 06:05:00,148.08,148.105,148.075,148.09,261800000.0
2009-11-04 06:10:00,148.09,148.12,148.08,148.105,320000000.0
2009-11-04 06:15:00,148.105,148.11,148.065,148.105,401800000.0
2009-11-04 06:20:00,148.105,148.17,148.09,148.15,347800000.0
2009-11-04 06:25:00,148.145,148.165,148.12,148.145,149300000.0
2009-11-04 06:30:00,148.145,148.17,148.14,148.145,332100000.0
2009-11-04 06:35:00,148.145,148.17,148.135,148.16,396900000.0
2009-11-04 06:40:00,148.16,148.185,148.155,148.165,198500000.0
2009-11-04 06:45:00,148.165,148.17,148.145,148.16,458700000.0
2009-11-04 06:50:00,148.16,148.225,148.16,148.215,267800000.0
2009-11-04 06:55:00,148.215,148.215,148.185,148.205,167200000.0
2009-11-04 07:00:00,148.205,148.24,148.2,148.23,282600000.0
2009-11-04 07:05:00,148.23,148.23,148.195,148.21,166600000.0
2009-11-04 07:10:00,148.205,148.215,148.19,148.21,202300000.0
2009-11-04 07:15:00,148.205,148.34,148.18,148.285,646500000.0
2009-11-04 07:20:00,148.28,148.35,148.26,148.34,371700000.0
2009-11-04 07:25:00,148.34,148.365,148.335,148.365,303000000.0
2009-11-04 07:30:00,148.365,148.415,148.36,148.38,367000000.0
2009-11-04 07:35:00,148.375,148.425,148.335,148.375,525500000.0
2009-11-04 07:40:00,148.38,148.44,148.355,148.385,453500000.0
2009-11-04 07:45:00,148.385,148.43,148.375,148.405,421400000.0
2009-11-04 07:50:00,148.41,148.41,148.335,148.36,310600000.0
2009-11-04 07:55:00,148.365,148.47,148.355,148.45,336800000.0
2009-11-04 08:00:00,148.445,148.5,148.42,148.485,628300000.0
2009-11-04 08:05:00,148.48,148.505,148.465,148.48,675800000.0
2009-11-04 08:10:00,148.48,148.48,148.425,148.425,393400000.0
2009-11-04 08:15:00,148.43,148.465,148.425,148.44,271200000.0
2009-11-04 08:20:00,148.44,148.455,148.4,148.42,314700000.0
2009-11-04 08:25:00,148.42,148.495,148.395,148.425,624600000.0
2009-11-04 08:30:00,148.425,148.505,148.38,148.38,577600000.0
2009-11-04 08:35:00,148.375,148.46,148.36,148.415,475100000.0
2009-11-04 08:40:00,148.41,148.495,148.39,148.495,367700000.0
2009-11-04 08:45:00,148.495,148.81,148.495,148.81,811000000.0
2009-11-04 08:50:00,148.81,148.905,148.71,148.895,836400000.0
2009-11-04 08:55:00,148.895,149.035,148.78,148.86,1393400000.0
2009-11-04 09:00:00,148.855,148.995,148.85,148.865,1079900000.0
2009-11-04 09:05:00,148.865,148.975,148.86,148.965,901100000.0
2009-11-04 09:10:00,148.95,149.015,148.9,148.96,1337800000.0
2009-11-04 09:15:00,148.96,149.1,148.96,149.08,1060100000.0
2009-11-04 09:20:00,149.08,149.325,149.08,149.305,1153300000.0
2009-11-04 09:25:00,149.3,149.35,149.095,149.11,1303300000.0
2009-11-04 09:30:00,149.11,149.2,149.07,149.1,906500000.0
2009-11-04 09:35:00,149.095,149.305,149.08,149.255,1014200000.0
2009-11-04 09:40:00,149.255,149.305,149.06,149.195,982700000.0
2009-11-04 09:45:00,149.195,149.21,149.08,149.17,1012800000.0
2009-11-04 09:50:00,149.17,149.315,149.16,149.265,964900000.0
2009-11-04 09:55:00,149.265,149.29,149.12,149.165,803900000.0
2009-11-04 10:00:00,149.165,149.2,149.09,149.165,939970000.0
2009-11-04 10:05:00,149.165,149.245,149.12,149.135,1036700000.0
2009-11-04 10:10:00,149.145,149.27,149.145,149.26,1065700000.0
2009-11-04 10:15:00,149.255,149.49,149.255,149.44,1133000000.0
2009-11-04 10:20:00,149.455,149.48,149.375,149.425,1036500000.0
2009-11-04 10:25:00,149.425,149.45,149.365,149.425,776800000.0
2009-11-04 10:30:00,149.425,149.61,149.425,149.49,859700000.0
2009-11-04 10:35:00,149.495,149.76,149.48,149.72,888500000.0
2009-11-04 10:40:00,149.72,149.77,149.545,149.63,927100000.0
2009-11-04 10:45:00,149.63,149.715,149.59,149.6,767900000.0
2009-11-04 10:50:00,149.6,149.72,149.585,149.66,809100000.0
2009-11-04 10:55:00,149.66,149.71,149.565,149.685,914900000.0
2009-11-04 11:00:00,149.685,149.725,149.57,149.615,1038300000.0
2009-11-04 11:05:00,149.605,149.72,149.585,149.71,678000000.0
2009-11-04 11:10:00,149.71,149.795,149.655,149.715,844200000.0
2009-11-04 11:15:00,149.715,149.725,149.63,149.665,848200000.0
2009-11-04 11:20:00,149.665,149.665,149.525,149.565,866800000.0
2009-11-04 11:25:00,149.565,149.775,149.535,149.76,871500000.0
2009-11-04 11:30:00,149.755,149.915,149.74,149.885,795500000.0
2009-11-04 11:35:00,149.885,150.105,149.885,150.105,881700000.0
2009-11-04 11:40:00,150.105,150.345,150.085,150.255,1153500000.0
2009-11-04 11:45:00,150.255,150.34,150.215,150.245,900700000.0
2009-11-04 11:50:00,150.245,150.445,150.24,150.425,851300000.0
2009-11-04 11:55:00,150.425,150.46,150.36,150.4,1185800000.0
2009-11-04 12:00:00,150.4,150.415,150.185,150.245,874800000.0
2009-11-04 12:05:00,150.245,150.355,150.225,150.32,742100000.0
2009-11-04 12:10:00,150.33,150.405,150.2,150.31,726200000.0
2009-11-04 12:15:00,150.31,150.31,150.205,150.265,951400000.0
2009-11-04 12:20:00,150.265,150.385,150.25,150.365,773200000.0
2009-11-04 12:25:00,150.365,150.47,150.35,150.47,800200000.0
2009-11-04 12:30:00,150.47,150.6,150.325,150.37,1068100000.0
2009-11-04 12:35:00,150.36,150.365,150.25,150.26,970900000.0
2009-11-04 12:40:00,150.26,150.275,150.185,150.19,848700000.0
2009-11-04 12:45:00,150.19,150.31,150.165,150.28,803500000.0
2009-11-04 12:50:00,150.275,150.335,150.235,150.32,677600000.0
2009-11-04 12:55:00,150.32,150.37,150.29,150.37,648500000.0
2009-11-04 13:00:00,150.37,150.375,150.24,150.245,778700000.0
2009-11-04 13:05:00,150.255,150.325,150.2,150.2,692900000.0
2009-11-04 13:10:00,150.195,150.25,149.925,149.99,1061400000.0
2009-11-04 13:15:00,149.985,150.185,149.975,150.165,882700000.0
2009-11-04 13:20:00,150.155,150.235,150.135,150.19,799700000.0
2009-11-04 13:25:00,150.19,150.195,150.065,150.075,488900000.0
2009-11-04 13:30:00,150.075,150.075,149.975,149.985,596700000.0
2009-11-04 13:35:00,149.985,150.02,149.9,149.905,553700000.0
2009-11-04 13:40:00,149.905,149.985,149.865,149.915,894800000.0
2009-11-04 13:45:00,149.915,149.94,149.845,149.91,555900000.0
2009-11-04 13:50:00,149.91,150.02,149.905,150.01,423500000.0
2009-11-04 13:55:00,150.01,150.09,149.965,150.05,633200000.0
2009-11-04 14:00:00,150.05,150.13,150.045,150.05,737400000.0
2009-11-04 14:05:00,150.05,150.14,150.005,150.1,792400000.0
2009-11-04 14:10:00,150.105,150.13,150.005,150.005,560100000.0
2009-11-04 14:15:00,150.01,150.03,149.935,149.945,605400000.0
2009-11-04 14:20:00,149.95,149.995,149.88,149.955,544300000.0
2009-11-04 14:25:00,149.95,150.075,149.94,150.075,405600000.0
2009-11-04 14:30:00,150.065,150.11,150.02,150.095,481500000.0
2009-11-04 14:35:00,150.09,150.325,150.09,150.3,675400000.0
2009-11-04 14:40:00,150.3,150.31,150.145,150.17,324900000.0
2009-11-04 14:45:00,150.17,150.31,150.17,150.26,680100000.0
2009-11-04 14:50:00,150.28,150.34,150.25,150.295,863200000.0
2009-11-04 14:55:00,150.295,150.295,150.22,150.265,878800000.0
2009-11-04 15:00:00,150.265,150.3,150.245,150.28,660500000.0
2009-11-04 15:05:00,150.28,150.315,150.2,150.22,512600000.0
2009-11-04 15:10:00,150.22,150.295,150.205,150.235,876500000.0
2009-11-04 15:15:00,150.235,150.275,150.045,150.195,1154200000.0
2009-11-04 15:20:00,150.195,150.345,150.195,150.295,1002500000.0
2009-11-04 15:25:00,150.3,150.365,150.25,150.295,1009700000.0
2009-11-04 15:30:00,150.3,150.31,150.255,150.275,767600000.0
2009-11-04 15:35:00,150.275,150.315,150.21,150.215,842400000.0
2009-11-04 15:40:00,150.215,150.285,150.185,150.185,900100000.0
2009-11-04 15:45:00,150.185,150.19,150.085,150.11,817100000.0
2009-11-04 15:50:00,150.11,150.2,150.095,150.1,850200000.0
2009-11-04 15:55:00,150.1,150.15,150.01,150.02,809900000.0
2009-11-04 16:00:00,150.02,150.04,149.935,149.985,1257100000.0
2009-11-04 16:05:00,149.975,150.04,149.94,149.965,897400000.0
2009-11-04 16:10:00,149.965,150.05,149.95,150.015,769600000.0
2009-11-04 16:15:00,150.015,150.135,150.005,150.125,739700000.0
2009-11-04 16:20:00,150.125,150.145,150.09,150.11,569200000.0
2009-11-04 16:25:00,150.11,150.14,150.06,150.1,729900000.0
2009-11-04 16:30:00,150.1,150.11,150.01,150.045,993300000.0
2009-11-04 16:35:00,150.04,150.06,149.96,149.96,1002000000.0
2009-11-04 16:40:00,149.96,150.025,149.925,149.94,1076600000.0
2009-11-04 16:45:00,149.94,150.035,149.88,149.96,1056100000.0
2009-11-04 16:50:00,149.96,150.065,149.935,150.035,1067100000.0
2009-11-04 16:55:00,150.035,150.085,149.925,150.015,1072200000.0
2009-11-04 17:00:00,150.025,150.085,149.665,149.935,1363400000.0
2009-11-04 17:05:00,149.94,149.985,149.78,149.9,1355400000.0
2009-11-04 17:10:00,149.9,150.055,149.84,150.0,1363900000.0
2009-11-04 17:15:00,150.0,150.105,150.0,150.06,1142600000.0
2009-11-04 17:20:00,150.06,150.115,150.02,150.05,1100400000.0
2009-11-04 17:25:00,150.04,150.075,149.945,149.965,902700000.0
2009-11-04 17:30:00,149.965,150.19,149.93,150.18,1032100000.0
2009-11-04 17:35:00,150.19,150.235,150.14,150.215,1134200000.0
2009-11-04 17:40:00,150.215,150.245,150.075,150.125,904100000.0
2009-11-04 17:45:00,150.12,150.295,150.12,150.29,997700000.0
2009-11-04 17:50:00,150.29,150.445,150.26,150.405,949800000.0
2009-11-04 17:55:00,150.4,150.56,150.32,150.54,1093000000.0
2009-11-04 18:00:00,150.55,150.57,150.415,150.465,1006800000.0
2009-11-04 18:05:00,150.475,150.725,150.465,150.72,937400000.0
2009-11-04 18:10:00,150.725,150.865,150.725,150.805,1125300000.0
2009-11-04 18:15:00,150.8,150.855,150.735,150.745,907900000.0
2009-11-04 18:20:00,150.735,150.765,150.695,150.715,1112100000.0
2009-11-04 18:25:00,150.715,150.79,150.645,150.77,922300000.0
2009-11-04 18:30:00,150.77,150.78,150.665,150.695,878300000.0
2009-11-04 18:35:00,150.695,150.695,150.615,150.645,731700000.0
2009-11-04 18:40:00,150.635,150.645,150.54,150.55,624500000.0
2009-11-04 18:45:00,150.55,150.695,150.55,150.65,797600000.0
2009-11-04 18:50:00,150.645,150.72,150.63,150.72,551400000.0
2009-11-04 18:55:00,150.72,150.75,150.69,150.71,592300000.0
2009-11-04 19:00:00,150.71,150.755,150.675,150.715,624400000.0
2009-11-04 19:05:00,150.715,150.735,150.49,150.505,589700000.0
2009-11-04 19:10:00,150.5,150.525,150.4,150.48,753200000.0
2009-11-04 19:15:00,150.48,150.565,150.47,150.52,497900000.0
2009-11-04 19:20:00,150.52,150.655,150.51,150.615,459100000.0
2009-11-04 19:25:00,150.61,150.645,150.585,150.64,498600000.0
2009-11-04 19:30:00,150.64,150.67,150.575,150.59,751600000.0
2009-11-04 19:35:00,150.59,150.605,150.57,150.575,336700000.0
2009-11-04 19:40:00,150.575,150.595,150.545,150.545,439000000.0
2009-11-04 19:45:00,150.545,150.61,150.535,150.58,467600000.0
2009-11-04 19:50:00,150.575,150.625,150.55,150.625,743100000.0
2009-11-04 19:55:00,150.625,150.645,150.595,150.595,409000000.0
2009-11-04 20:00:00,150.59,150.64,150.59,150.63,479400000.0
2009-11-04 20:05:00,150.63,150.67,150.63,150.65,591200000.0
2009-11-04 20:10:00,150.66,150.69,150.63,150.645,881500000.0
2009-11-04 20:15:00,150.65,150.685,150.61,150.68,606400000.0
2009-11-04 20:20:00,150.68,150.68,150.595,150.63,491300000.0
2009-11-04 20:25:00,150.63,150.645,150.57,150.625,492400000.0
2009-11-04 20:30:00,150.625,150.67,150.605,150.67,802100000.0
2009-11-04 20:35:00,150.67,150.695,150.64,150.655,421000000.0
2009-11-04 20:40:00,150.655,150.685,150.62,150.625,451700000.0
2009-11-04 20:45:00,150.625,150.675,150.595,150.655,449600000.0
2009-11-04 20:50:00,150.665,150.67,150.56,150.595,354100000.0
2009-11-04 20:55:00,150.595,150.62,150.47,150.49,528100000.0
2009-11-04 21:00:00,150.49,150.61,150.485,150.585,661100000.0
2009-11-04 21:05:00,150.585,150.65,150.55,150.63,805100000.0
2009-11-04 21:10:00,150.63,150.895,150.535,150.775,641800000.0
2009-11-04 21:15:00,150.775,151.265,150.475,150.515,1019099999.0
2009-11-04 21:20:00,150.515,151.2,150.185,150.84,1207500000.0
2009-11-04 21:25:00,150.825,151.06,150.455,150.55,1151900000.0
2009-11-04 21:30:00,150.55,150.84,150.385,150.74,1219100000.0
2009-11-04 21:35:00,150.725,150.91,150.67,150.785,1049600000.0
2009-11-04 21:40:00,150.8,151.03,150.655,150.835,1218300000.0
2009-11-04 21:45:00,150.84,150.96,150.825,150.825,1189900000.0
2009-11-04 21:50:00,150.83,150.89,150.74,150.755,1216900000.0
2009-11-04 21:55:00,150.76,150.77,150.52,150.64,1250600000.0
2009-11-04 22:00:00,150.635,150.635,150.385,150.455,824200000.0
2009-11-04 22:05:00,150.465,150.615,150.46,150.555,673900000.0
2009-11-04 22:10:00,150.555,150.665,150.545,150.59,511000000.0
2009-11-04 22:15:00,150.59,150.66,150.56,150.625,556100000.0
2009-11-04 22:20:00,150.625,150.635,150.505,150.55,678300000.0
2009-11-04 22:25:00,150.555,150.605,150.49,150.51,626700000.0
2009-11-04 22:30:00,150.51,150.56,150.355,150.385,921600000.0
2009-11-04 22:35:00,150.385,150.46,150.26,150.355,822200000.0
2009-11-04 22:40:00,150.355,150.36,150.19,150.19,823300000.0
2009-11-04 22:45:00,150.195,150.31,150.125,150.215,1156600000.0
2009-11-04 22:50:00,150.215,150.255,150.16,150.205,880700000.0
2009-11-04 22:55:00,150.205,150.225,149.98,150.025,859200000.0
2009-11-04 23:00:00,150.025,150.165,150.005,150.155,780900000.0
2009-11-04 23:05:00,150.155,150.23,150.12,150.145,818800000.0
2009-11-04 23:10:00,150.145,150.205,150.125,150.185,636900000.0
2009-11-04 23:15:00,150.18,150.215,150.17,150.205,523600000.0
2009-11-04 23:20:00,150.205,150.215,150.12,150.175,448700000.0
2009-11-04 23:25:00,150.175,150.235,150.14,150.225,340800000.0
2009-11-04 23:30:00,150.235,150.235,150.1,150.135,497900000.0
2009-11-04 23:35:00,150.135,150.155,150.11,150.15,551500000.0
2009-11-04 23:40:00,150.155,150.28,150.145,150.275,551600000.0
2009-11-04 23:45:00,150.28,150.33,150.2,150.31,806900000.0
2009-11-04 23:50:00,150.31,150.335,150.245,150.3,394200000.0
2009-11-04 23:55:00,150.3,150.31,150.14,150.15,387400000.0
2009-11-05 00:00:00,150.15,150.26,150.09,150.255,126700000.0
2009-11-05 00:05:00,150.255,150.265,150.195,150.215,68000000.0
2009-11-05 00:10:00,150.235,150.34,150.205,150.285,94900000.0
2009-11-05 00:15:00,150.27,150.29,150.245,150.245,122700000.0
2009-11-05 00:20:00,150.245,150.32,150.225,150.32,96100000.0
2009-11-05 00:25:00,150.305,150.32,150.29,150.3,128100000.0
2009-11-05 00:30:00,150.305,150.365,150.305,150.34,139300000.0
2009-11-05 00:35:00,150.34,150.395,150.34,150.38,157400000.0
2009-11-05 00:40:00,150.395,150.395,150.34,150.39,221000000.0
2009-11-05 00:45:00,150.39,150.46,150.385,150.385,154500000.0
2009-11-05 00:50:00,150.385,150.43,150.36,150.375,154900000.0
2009-11-05 00:55:00,150.38,150.475,150.375,150.46,152400000.0
2009-11-05 01:00:00,150.46,150.465,150.35,150.38,180900000.0
2009-11-05 01:05:00,150.38,150.38,150.215,150.22,218600000.0
2009-11-05 01:10:00,150.22,150.235,150.105,150.105,157400000.0
2009-11-05 01:15:00,150.11,150.175,150.09,150.175,253900000.0
2009-11-05 01:20:00,150.18,150.25,150.165,150.24,121900000.0
2009-11-05 01:25:00,150.24,150.255,150.2,150.205,97100000.0
2009-11-05 01:30:00,150.205,150.235,150.135,150.135,204300000.0
2009-11-05 01:35:00,150.135,150.145,149.995,150.01,388300000.0
2009-11-05 01:40:00,150.01,150.06,149.98,150.005,189600000.0
2009-11-05 01:45:00,150.015,150.13,150.015,150.05,307200000.0
2009-11-05 01:50:00,150.05,150.18,150.035,150.175,461900000.0
2009-11-05 01:55:00,150.175,150.225,150.125,150.15,399100000.0
2009-11-05 02:00:00,150.15,150.15,149.915,149.915,506000000.0
2009-11-05 02:05:00,149.925,149.96,149.895,149.92,530300000.0
2009-11-05 02:10:00,149.915,149.99,149.84,149.875,500000000.0
2009-11-05 02:15:00,149.87,149.945,149.855,149.925,282300000.0
2009-11-05 02:20:00,149.93,149.93,149.84,149.855,405600000.0
2009-11-05 02:25:00,149.855,149.885,149.795,149.81,332700000.0
2009-11-05 02:30:00,149.805,149.91,149.79,149.885,467100000.0
2009-11-05 02:35:00,149.88,149.995,149.88,149.945,435700000.0
2009-11-05 02:40:00,149.945,150.005,149.885,150.0,414500000.0
2009-11-05 02:45:00,150.005,150.04,149.965,150.02,711300000.0
2009-11-05 02:50:00,150.02,150.055,149.88,149.895,801600000.0
2009-11-05 02:55:00,149.895,149.935,149.69,149.69,799500000.0
2009-11-05 03:00:00,149.695,149.695,149.575,149.615,737600000.0
2009-11-05 03:05:00,149.615,149.72,149.605,149.645,776900000.0
2009-11-05 03:10:00,149.64,149.655,149.57,149.575,891900000.0
2009-11-05 03:15:00,149.575,149.7,149.57,149.629,509600000.0
2009-11-05 03:20:00,149.665,149.685,149.54,149.56,411700000.0
2009-11-05 03:25:00,149.58,149.63,149.485,149.49,469200000.0
2009-11-05 03:30:00,149.485,149.515,149.44,149.45,480900000.0
2009-11-05 03:35:00,149.45,149.455,149.25,149.255,715800000.0
2009-11-05 03:40:00,149.255,149.34,149.16,149.31,885600000.0
2009-11-05 03:45:00,149.315,149.33,149.245,149.315,517200000.0
2009-11-05 03:50:00,149.305,149.415,149.275,149.4,423200000.0
2009-11-05 03:55:00,149.4,149.5,149.4,149.48,518500000.0
2009-11-05 04:00:00,149.48,149.505,149.42,149.42,526200000.0
2009-11-05 04:05:00,149.425,149.425,149.325,149.385,487700000.0
2009-11-05 04:10:00,149.395,149.415,149.36,149.395,507500000.0
2009-11-05 04:15:00,149.4,149.47,149.4,149.47,398200000.0
2009-11-05 04:20:00,149.465,149.475,149.415,149.465,627500000.0
2009-11-05 04:25:00,149.47,149.47,149.415,149.435,539300000.0
2009-11-05 04:30:00,149.435,149.5,149.43,149.5,505500000.0
2009-11-05 04:35:00,149.5,149.505,149.47,149.49,272400000.0
2009-11-05 04:40:00,149.485,149.505,149.45,149.505,550200000.0
2009-11-05 04:45:00,149.505,149.59,149.48,149.525,633700000.0
2009-11-05 04:50:00,149.525,149.54,149.505,149.535,359900000.0
2009-11-05 04:55:00,149.535,149.545,149.485,149.52,389900000.0
2009-11-05 05:00:00,149.51,149.52,149.415,149.415,555000000.0
2009-11-05 05:05:00,149.42,149.465,149.4,149.415,548300000.0
2009-11-05 05:10:00,149.415,149.415,149.275,149.29,553400000.0
2009-11-05 05:15:00,149.29,149.305,149.25,149.26,538800000.0
2009-11-05 05:20:00,149.26,149.325,149.26,149.295,344400000.0
2009-11-05 05:25:00,149.295,149.305,149.24,149.265,817900000.0
2009-11-05 05:30:00,149.28,149.285,149.21,149.235,409700000.0
2009-11-05 05:35:00,149.24,149.245,149.13,149.16,843900000.0
2009-11-05 05:40:00,149.16,149.165,148.995,149.055,932600000.0
2009-11-05 05:45:00,149.06,149.195,149.0,149.19,714700000.0
2009-11-05 05:50:00,149.2,149.27,149.15,149.255,798500000.0
2009-11-05 05:55:00,149.25,149.295,149.21,149.24,809100000.0
2009-11-05 06:00:00,149.23,149.305,149.23,149.24,681700000.0
2009-11-05 06:05:00,149.24,149.385,149.24,149.38,636000000.0
2009-11-05 06:10:00,149.38,149.38,149.21,149.225,783400000.0
2009-11-05 06:15:00,149.23,149.255,149.195,149.21,589900000.0
2009-11-05 06:20:00,149.21,149.21,149.15,149.16,339200000.0
2009-11-05 06:25:00,149.15,149.21,149.13,149.18,699300000.0
2009-11-05 06:30:00,149.17,149.175,149.105,149.165,506300000.0
2009-11-05 06:35:00,149.155,149.2,149.155,149.185,321400000.0
2009-11-05 06:40:00,149.185,149.195,149.185,149.19,157200000.0
2009-11-05 06:45:00,149.19,149.21,149.185,149.19,303500000.0
2009-11-05 06:50:00,149.19,149.25,149.17,149.19,379800000.0
2009-11-05 06:55:00,149.19,149.22,149.135,149.2,479800000.0
2009-11-05 07:00:00,149.2,149.26,149.19,149.245,455700000.0
2009-11-05 07:05:00,149.235,149.445,149.22,149.41,684600000.0
2009-11-05 07:10:00,149.41,149.455,149.345,149.355,739400000.0
2009-11-05 07:15:00,149.355,149.4,149.315,149.4,382100000.0
2009-11-05 07:20:00,149.4,149.4,149.315,149.32,402900000.0
2009-11-05 07:25:00,149.315,149.4,149.31,149.38,493200000.0
2009-11-05 07:30:00,149.38,149.42,149.365,149.41,727700000.0
2009-11-05 07:35:00,149.41,149.49,149.395,149.415,593900000.0
2009-11-05 07:40:00,149.415,149.53,149.41,149.47,710100000.0
2009-11-05 07:45:00,149.47,149.49,149.425,149.435,558000000.0
2009-11-05 07:50:00,149.44,149.505,149.405,149.445,626400000.0
2009-11-05 07:55:00,149.44,149.47,149.395,149.405,639300000.0
2009-11-05 08:00:00,149.41,149.46,149.41,149.45,629600000.0
2009-11-05 08:05:00,149.445,149.465,149.415,149.415,544600000.0
2009-11-05 08:10:00,149.415,149.44,149.41,149.425,446400000.0
2009-11-05 08:15:00,149.425,149.425,149.385,149.42,380500000.0
2009-11-05 08:20:00,149.42,149.45,149.4,149.425,452600000.0
2009-11-05 08:25:00,149.425,149.47,149.405,149.425,562100000.0
2009-11-05 08:30:00,149.425,149.465,149.405,149.415,718500000.0
2009-11-05 08:35:00,149.415,149.415,149.335,149.335,571500000.0
2009-11-05 08:40:00,149.33,149.33,149.19,149.19,810800000.0
2009-11-05 08:45:00,149.19,149.2,148.92,148.95,1041600000.0
2009-11-05 08:50:00,148.945,148.97,148.865,148.965,1124300000.0
2009-11-05 08:55:00,148.965,148.995,148.845,148.89,1127000000.0
2009-11-05 09:00:00,148.89,148.9,148.675,148.9,1110000000.0
2009-11-05 09:05:00,148.9,148.945,148.835,148.88,834300000.0
2009-11-05 09:10:00,148.88,148.92,148.79,148.895,1208700000.0
2009-11-05 09:15:00,148.895,149.05,148.895,148.97,913100000.0
2009-11-05 09:20:00,148.975,149.05,148.895,148.895,1018000000.0
2009-11-05 09:25:00,148.895,148.94,148.845,148.935,783900000.0
2009-11-05 09:30:00,148.93,148.93,148.845,148.845,751600000.0
2009-11-05 09:35:00,148.845,148.87,148.82,148.86,666400000.0
2009-11-05 09:40:00,148.86,148.975,148.815,148.97,830200000.0
2009-11-05 09:45:00,148.97,148.985,148.945,148.965,571700000.0
2009-11-05 09:50:00,148.97,148.97,148.86,148.94,707600000.0
2009-11-05 09:55:00,148.94,149.195,148.915,149.175,785900000.0
2009-11-05 10:00:00,149.175,149.345,149.15,149.335,993700000.0
2009-11-05 10:05:00,149.345,149.365,149.21,149.33,1061900000.0
2009-11-05 10:10:00,149.34,149.36,149.165,149.35,865200000.0
2009-11-05 10:15:00,149.335,149.375,149.24,149.305,842200000.0
2009-11-05 10:20:00,149.31,149.385,149.275,149.34,789600000.0
2009-11-05 10:25:00,149.34,149.375,149.235,149.255,718700000.0
2009-11-05 10:30:00,149.255,149.26,149.08,149.1,485900000.0
2009-11-05 10:35:00,149.1,149.115,148.98,149.025,1176900000.0
2009-11-05 10:40:00,149.04,149.09,148.99,149.045,956900000.0
2009-11-05 10:45:00,149.045,149.055,148.77,148.845,1063300000.0
2009-11-05 10:50:00,148.845,148.86,148.71,148.835,1062700000.0
2009-11-05 10:55:00,148.835,148.92,148.755,148.775,1082900000.0
2009-11-05 11:00:00,148.775,148.835,148.54,148.775,1263900000.0
2009-11-05 11:05:00,148.77,148.85,148.675,148.84,992500000.0
2009-11-05 11:10:00,148.84,148.935,148.79,148.9,1254400000.0
2009-11-05 11:15:00,148.895,149.09,148.895,149.07,1100900000.0
2009-11-05 11:20:00,149.07,149.15,149.045,149.11,838000000.0
2009-11-05 11:25:00,149.11,149.185,149.07,149.17,910300000.0
2009-11-05 11:30:00,149.175,149.31,148.935,149.14,1360200000.0
2009-11-05 11:35:00,149.14,149.155,149.025,149.105,1066500000.0
2009-11-05 11:40:00,149.1,149.37,149.095,149.31,953700000.0
2009-11-05 11:45:00,149.31,149.52,149.295,149.305,1117200000.0
2009-11-05 11:50:00,149.305,149.305,149.205,149.26,864000000.0
2009-11-05 11:55:00,149.265,149.315,149.17,149.185,1069700000.0
2009-11-05 12:00:00,149.185,149.195,149.05,149.08,965700000.0
2009-11-05 12:05:00,149.075,149.13,149.04,149.125,654400000.0
2009-11-05 12:10:00,149.12,149.165,149.05,149.055,625500000.0
2009-11-05 12:15:00,149.055,149.15,149.05,149.14,763100000.0
2009-11-05 12:20:00,149.14,149.28,149.14,149.22,780200000.0
2009-11-05 12:25:00,149.22,149.23,148.99,149.055,914700000.0
2009-11-05 12:30:00,149.06,149.2,149.04,149.2,749700000.0
2009-11-05 12:35:00,149.205,149.24,149.065,149.09,854000000.0
2009-11-05 12:40:00,149.085,149.09,148.885,148.925,862900000.0
2009-11-05 12:45:00,148.925,149.025,148.86,149.0,899000000.0
2009-11-05 12:50:00,149.005,149.1,148.995,149.055,856500000.0
2009-11-05 12:55:00,149.055,149.125,149.02,149.09,870000000.0
2009-11-05 13:00:00,149.09,149.25,149.03,149.165,877600000.0
2009-11-05 13:05:00,149.16,149.215,149.105,149.155,656100000.0
2009-11-05 13:10:00,149.155,149.27,149.15,149.23,404600000.0
2009-11-05 13:15:00,149.23,149.23,149.09,149.11,620300000.0
2009-11-05 13:20:00,149.11,149.14,149.04,149.085,469700000.0
2009-11-05 13:25:00,149.085,149.205,149.075,149.205,672600000.0
2009-11-05 13:30:00,149.195,149.3,149.18,149.265,595800000.0
2009-11-05 13:35:00,149.265,149.29,149.215,149.29,593100000.0
2009-11-05 13:40:00,149.295,149.34,149.225,149.23,639500000.0
2009-11-05 13:45:00,149.23,149.23,148.995,149.07,650400000.0
2009-11-05 13:50:00,149.075,149.105,148.98,149.035,739500000.0
2009-11-05 13:55:00,149.035,149.18,148.835,148.87,787100000.0
2009-11-05 14:00:00,148.855,150.075,148.835,149.675,1330800000.0
2009-11-05 14:05:00,149.675,149.97,149.66,149.88,1076200000.0
2009-11-05 14:10:00,149.875,150.035,149.69,149.815,941630000.0
2009-11-05 14:15:00,149.84,149.99,149.76,149.97,788600000.0
2009-11-05 14:20:00,149.975,150.125,149.885,149.925,988020000.0
2009-11-05 14:25:00,149.93,150.14,149.925,150.105,815180000.0
2009-11-05 14:30:00,150.105,150.37,150.1,150.21,1101000000.0
2009-11-05 14:35:00,150.215,150.435,150.215,150.415,929800000.0
2009-11-05 14:40:00,150.415,150.42,150.07,150.135,1272990000.0
2009-11-05 14:45:00,150.14,150.305,150.135,150.16,1135300000.0
2009-11-05 14:50:00,150.16,150.22,150.1,150.145,873400000.0
2009-11-05 14:55:00,150.145,150.25,150.055,150.23,893900000.0
2009-11-05 15:00:00,150.23,150.255,150.165,150.195,882300000.0
2009-11-05 15:05:00,150.195,150.21,150.085,150.19,832800000.0
2009-11-05 15:10:00,150.19,150.205,149.97,149.975,797700000.0
2009-11-05 15:15:00,149.98,150.065,149.96,150.01,749300000.0
2009-11-05 15:20:00,150.01,150.03,149.905,150.0,711600000.0
2009-11-05 15:25:00,150.0,150.15,149.985,150.075,1068400000.0
2009-11-05 15:30:00,150.09,150.395,150.08,150.27,1061100000.0
2009-11-05 15:35:00,150.26,150.61,150.245,150.42,1025700000.0
2009-11-05 15:40:00,150.42,150.495,150.3,150.305,952000000.0
2009-11-05 15:45:00,150.3,150.345,150.095,150.2,1250800000.0
2009-11-05 15:50:00,150.2,150.2,150.01,150.07,1088900000.0
2009-11-05 15:55:00,150.07,150.295,150.07,150.28,1143600000.0
2009-11-05 16:00:00,150.28,150.38,150.215,150.28,1090300000.0
2009-11-05 16:05:00,150.28,150.285,150.045,150.105,1243500000.0
2009-11-05 16:10:00,150.095,150.23,150.06,150.195,1233400000.0
2009-11-05 16:15:00,150.195,150.21,150.035,150.04,836000000.0
2009-11-05 16:20:00,150.045,150.065,149.935,150.045,903000000.0
2009-11-05 16:25:00,150.05,150.135,149.995,150.1,689900000.0
2009-11-05 16:30:00,150.095,150.135,149.895,149.945,765000000.0
2009-11-05 16:35:00,149.945,149.995,149.67,149.755,1027600000.0
2009-11-05 16:40:00,149.745,149.835,149.66,149.735,1165300000.0
2009-11-05 16:45:00,149.735,150.025,149.65,150.0,1145600000.0
2009-11-05 16:50:00,150.005,150.23,150.005,150.21,1150700000.0
2009-11-05 16:55:00,150.21,150.27,150.165,150.17,931500000.0
2009-11-05 17:00:00,150.17,150.245,150.115,150.13,1065900000.0
2009-11-05 17:05:00,150.13,150.15,149.965,150.05,951100000.0
2009-11-05 17:10:00,150.05,150.135,150.0,150.08,1173500000.0
2009-11-05 17:15:00,150.085,150.17,150.08,150.115,964800000.0
2009-11-05 17:20:00,150.115,150.165,150.055,150.11,1113500000.0
2009-11-05 17:25:00,150.11,150.205,150.095,150.14,752200000.0
2009-11-05 17:30:00,150.14,150.26,150.14,150.22,984700000.0
2009-11-05 17:35:00,150.22,150.545,150.22,150.545,1211000000.0
2009-11-05 17:40:00,150.54,150.54,150.42,150.47,1165200000.0
2009-11-05 17:45:00,150.47,150.535,150.44,150.49,1066800000.0
2009-11-05 17:50:00,150.495,150.515,150.425,150.435,874200000.0
2009-11-05 17:55:00,150.435,150.435,150.3,150.355,1015600000.0
2009-11-05 18:00:00,150.33,150.395,150.25,150.29,1053400000.0
2009-11-05 18:05:00,150.29,150.315,150.22,150.26,943500000.0
2009-11-05 18:10:00,150.26,150.295,150.16,150.2,834400000.0
2009-11-05 18:15:00,150.205,150.25,150.025,150.09,866400000.0
2009-11-05 18:20:00,150.085,150.165,150.01,150.145,739900000.0
2009-11-05 18:25:00,150.145,150.18,150.02,150.035,510600000.0
2009-11-05 18:30:00,150.035,150.09,150.02,150.07,810300000.0
2009-11-05 18:35:00,150.08,150.14,150.055,150.09,888100000.0
2009-11-05 18:40:00,150.09,150.095,149.93,149.93,770300000.0
2009-11-05 18:45:00,149.92,149.965,149.79,149.82,909000000.0
2009-11-05 18:50:00,149.83,149.91,149.755,149.78,779500000.0
2009-11-05 18:55:00,149.78,149.83,149.755,149.81,813800000.0
2009-11-05 19:00:00,149.81,149.98,149.805,149.89,693600000.0
2009-11-05 19:05:00,149.9,149.99,149.865,149.96,777300000.0
2009-11-05 19:10:00,149.96,150.025,149.945,150.025,573300000.0
2009-11-05 19:15:00,150.015,150.1,149.99,150.03,606400000.0
2009-11-05 19:20:00,150.045,150.09,150.025,150.05,490800000.0
2009-11-05 19:25:00,150.05,150.105,149.975,150.005,750140000.0
2009-11-05 19:30:00,150.005,150.025,149.965,149.995,748000000.0
2009-11-05 19:35:00,149.995,150.02,149.96,150.01,506700000.0
2009-11-05 19:40:00,150.01,150.045,149.99,150.01,475300000.0
2009-11-05 19:45:00,150.01,150.05,149.985,150.01,647600000.0
2009-11-05 19:50:00,150.01,150.14,150.005,150.035,522100000.0
2009-11-05 19:55:00,150.035,150.145,150.02,150.14,392800000.0
2009-11-05 20:00:00,150.14,150.195,150.135,150.18,506500000.0
2009-11-05 20:05:00,150.18,150.21,150.145,150.21,450000000.0
2009-11-05 20:10:00,150.205,150.305,150.2,150.245,470200000.0
2009-11-05 20:15:00,150.245,150.35,150.245,150.34,649000000.0
2009-11-05 20:20:00,150.34,150.35,150.29,150.325,635900000.0
2009-11-05 20:25:00,150.33,150.345,150.245,150.255,508000000.0
2009-11-05 20:30:00,150.255,150.275,150.16,150.17,542100000.0
2009-11-05 20:35:00,150.165,150.2,150.135,150.19,356800000.0
2009-11-05 20:40:00,150.19,150.285,150.18,150.285,514200000.0
2009-11-05 20:45:00,150.285,150.445,150.285,150.425,667900000.0
2009-11-05 20:50:00,150.43,150.43,150.335,150.365,679200000.0
2009-11-05 20:55:00,150.365,150.39,150.32,150.325,580500000.0
2009-11-05 21:00:00,150.325,150.36,150.285,150.35,504300000.0
2009-11-05 21:05:00,150.35,150.35,150.25,150.25,521800000.0
2009-11-05 21:10:00,150.25,150.36,150.25,150.295,582100000.0
2009-11-05 21:15:00,150.295,150.385,150.295,150.32,374200000.0
2009-11-05 21:20:00,150.325,150.335,150.265,150.27,297400000.0
2009-11-05 21:25:00,150.27,150.29,150.235,150.285,424100000.0
2009-11-05 21:30:00,150.28,150.32,150.265,150.27,284200000.0
2009-11-05 21:35:00,150.275,150.275,150.25,150.265,321600000.0
2009-11-05 21:40:00,150.265,150.28,150.245,150.275,240700000.0
2009-11-05 21:45:00,150.275,150.32,150.265,150.315,259100000.0
2009-11-05 21:50:00,150.315,150.52,150.305,150.44,607500000.0
2009-11-05 21:55:00,150.44,150.56,150.44,150.555,531300000.0
2009-11-05 22:00:00,150.55,150.57,150.475,150.475,432300000.0
2009-11-05 22:05:00,150.475,150.475,150.375,150.445,620700000.0
2009-11-05 22:10:00,150.445,150.455,150.41,150.425,376200000.0
2009-11-05 22:15:00,150.415,150.555,150.415,150.545,467600000.0
2009-11-05 22:20:00,150.555,150.555,150.43,150.45,410300000.0
2009-11-05 22:25:00,150.455,150.49,150.435,150.485,392000000.0
2009-11-05 22:30:00,150.49,150.51,150.455,150.49,363000000.0
2009-11-05 22:35:00,150.49,150.515,150.475,150.48,212500000.0
2009-11-05 22:40:00,150.48,150.505,150.465,150.48,195900000.0
2009-11-05 22:45:00,150.475,150.49,150.455,150.47,183600000.0
2009-11-05 22:50:00,150.46,150.54,150.46,150.525,314000000.0
2009-11-05 22:55:00,150.535,150.55,150.505,150.53,434800000.0
2009-11-05 23:00:00,150.53,150.555,150.515,150.52,419300000.0
2009-11-05 23:05:00,150.52,150.545,150.5,150.5,241400000.0
2009-11-05 23:10:00,150.5,150.545,150.49,150.535,431700000.0
2009-11-05 23:15:00,150.535,150.575,150.53,150.565,322900000.0
2009-11-05 23:20:00,150.565,150.565,150.525,150.535,428400000.0
2009-11-05 23:25:00,150.54,150.545,150.48,150.525,373500000.0
2009-11-05 23:30:00,150.525,150.545,150.515,150.53,335100000.0
2009-11-05 23:35:00,150.525,150.53,150.47,150.47,206400000.0
2009-11-05 23:40:00,150.47,150.475,150.37,150.37,257200000.0
2009-11-05 23:45:00,150.35,150.395,150.325,150.345,310100000.0
2009-11-05 23:50:00,150.34,150.41,150.33,150.405,100400000.0
2009-11-05 23:55:00,150.4,150.45,150.39,150.395,220800000.0
2009-11-06 00:00:00,150.41,150.52,150.35,150.5,147300000.0
2009-11-06 00:05:00,150.51,150.51,150.43,150.48,70600000.0
2009-11-06 00:10:00,150.49,150.525,150.43,150.525,38400000.0
2009-11-06 00:15:00,150.545,150.545,150.465,150.515,89000000.0
2009-11-06 00:20:00,150.515,150.515,150.455,150.46,74100000.0
2009-11-06 00:25:00,150.455,150.495,150.45,150.47,64300000.0
2009-11-06 00:30:00,150.465,150.48,150.45,150.47,78700000.0
2009-11-06 00:35:00,150.485,150.485,150.45,150.47,45900000.0
2009-11-06 00:40:00,150.47,150.47,150.425,150.435,165500000.0
2009-11-06 00:45:00,150.445,150.445,150.435,150.44,30700000.0
2009-11-06 00:50:00,150.44,150.45,150.39,150.42,86100000.0
2009-11-06 00:55:00,150.42,150.465,150.42,150.445,98600000.0
2009-11-06 01:00:00,150.44,150.455,150.415,150.445,151900000.0
2009-11-06 01:05:00,150.44,150.455,150.44,150.455,42600000.0
2009-11-06 01:10:00,150.46,150.48,150.455,150.46,85200000.0
2009-11-06 01:15:00,150.455,150.515,150.45,150.5,130500000.0
2009-11-06 01:20:00,150.52,150.545,150.465,150.5,423900000.0
2009-11-06 01:25:00,150.5,150.51,150.44,150.49,321000000.0
2009-11-06 01:30:00,150.485,150.57,150.47,150.54,487700000.0
2009-11-06 01:35:00,150.54,150.56,150.485,150.5,369500000.0
2009-11-06 01:40:00,150.495,150.505,150.455,150.465,196800000.0
2009-11-06 01:45:00,150.46,150.5,150.455,150.5,310600000.0
2009-11-06 01:50:00,150.5,150.55,150.495,150.515,323800000.0
2009-11-06 01:55:00,150.515,150.525,150.46,150.465,163900000.0
2009-11-06 02:00:00,150.465,150.49,150.28,150.28,503100000.0
2009-11-06 02:05:00,150.27,150.325,150.27,150.32,333500000.0
2009-11-06 02:10:00,150.32,150.325,150.255,150.305,585800000.0
2009-11-06 02:15:00,150.305,150.305,150.255,150.275,248500000.0
2009-11-06 02:20:00,150.275,150.295,150.195,150.2,500600000.0
2009-11-06 02:25:00,150.205,150.215,150.16,150.185,417700000.0
2009-11-06 02:30:00,150.185,150.415,150.175,150.37,527700000.0
2009-11-06 02:35:00,150.375,150.385,150.325,150.34,270800000.0
2009-11-06 02:40:00,150.34,150.475,150.34,150.475,626800000.0
2009-11-06 02:45:00,150.48,150.51,150.42,150.475,644600000.0
2009-11-06 02:50:00,150.475,150.475,150.265,150.265,473500000.0
2009-11-06 02:55:00,150.26,150.365,150.245,150.36,478300000.0
2009-11-06 03:00:00,150.36,150.505,150.355,150.37,572900000.0
2009-11-06 03:05:00,150.38,150.44,150.37,150.44,384400000.0
2009-11-06 03:10:00,150.44,150.46,150.4,150.415,448500000.0
2009-11-06 03:15:00,150.415,150.445,150.355,150.395,193200000.0
2009-11-06 03:20:00,150.395,150.42,150.365,150.415,461100000.0
2009-11-06 03:25:00,150.41,150.43,150.395,150.405,303600000.0
2009-11-06 03:30:00,150.405,150.43,150.31,150.32,293700000.0
2009-11-06 03:35:00,150.32,150.32,150.185,150.245,633000000.0
2009-11-06 03:40:00,150.245,150.265,150.21,150.215,464000000.0
2009-11-06 03:45:00,150.215,150.265,150.2,150.215,318800000.0
2009-11-06 03:50:00,150.215,150.25,150.17,150.225,528800000.0
2009-11-06 03:55:00,150.225,150.305,150.225,150.245,253900000.0
2009-11-06 04:00:00,150.25,150.265,150.205,150.255,360400000.0
2009-11-06 04:05:00,150.255,150.28,150.24,150.275,312900000.0
2009-11-06 04:10:00,150.265,150.265,150.225,150.24,199600000.0
2009-11-06 04:15:00,150.25,150.29,150.235,150.27,383900000.0
2009-11-06 04:20:00,150.27,150.285,150.235,150.25,344700000.0
2009-11-06 04:25:00,150.25,150.345,150.25,150.285,377400000.0
2009-11-06 04:30:00,150.28,150.335,150.28,150.295,244800000.0
2009-11-06 04:35:00,150.29,150.325,150.27,150.315,355800000.0
2009-11-06 04:40:00,150.315,150.32,150.295,150.305,161900000.0
2009-11-06 04:45:00,150.305,150.4,150.295,150.365,324000000.0
2009-11-06 04:50:00,150.37,150.39,150.345,150.39,404300000.0
2009-11-06 04:55:00,150.39,150.39,150.315,150.315,292600000.0
2009-11-06 05:00:00,150.31,150.32,150.245,150.28,287800000.0
2009-11-06 05:05:00,150.295,150.335,150.285,150.31,298400000.0
2009-11-06 05:10:00,150.31,150.33,150.285,150.295,325400000.0
2009-11-06 05:15:00,150.3,150.42,150.28,150.41,421700000.0
2009-11-06 05:20:00,150.41,150.5,150.405,150.49,408300000.0
2009-11-06 05:25:00,150.49,150.5,150.465,150.465,272200000.0
2009-11-06 05:30:00,150.465,150.49,150.455,150.485,251100000.0
2009-11-06 05:35:00,150.485,150.625,150.475,150.61,500500000.0
2009-11-06 05:40:00,150.61,150.63,150.545,150.56,557800000.0
2009-11-06 05:45:00,150.56,150.615,150.535,150.61,475900000.0
2009-11-06 05:50:00,150.61,150.615,150.57,150.575,420600000.0
2009-11-06 05:55:00,150.58,150.615,150.57,150.6,299800000.0
2009-11-06 06:00:00,150.605,150.635,150.56,150.575,316500000.0
2009-11-06 06:05:00,150.57,150.615,150.54,150.585,480100000.0
2009-11-06 06:10:00,150.585,150.61,150.56,150.595,573200000.0
2009-11-06 06:15:00,150.595,150.705,150.585,150.68,527400000.0
2009-11-06 06:20:00,150.68,150.73,150.655,150.71,530800000.0
2009-11-06 06:25:00,150.71,150.77,150.71,150.77,403000000.0
2009-11-06 06:30:00,150.77,150.775,150.7,150.705,274300000.0
2009-11-06 06:35:00,150.695,150.695,150.61,150.65,335700000.0
2009-11-06 06:40:00,150.65,150.675,150.635,150.65,453800000.0
2009-11-06 06:45:00,150.645,150.66,150.615,150.625,291300000.0
2009-11-06 06:50:00,150.625,150.625,150.605,150.615,184200000.0
2009-11-06 06:55:00,150.61,150.615,150.57,150.59,224800000.0
2009-11-06 07:00:00,150.59,150.64,150.59,150.625,231700000.0
2009-11-06 07:05:00,150.625,150.625,150.57,150.59,234400000.0
2009-11-06 07:10:00,150.59,150.6,150.55,150.57,291000000.0
2009-11-06 07:15:00,150.57,150.59,150.57,150.57,276100000.0
2009-11-06 07:20:00,150.57,150.61,150.565,150.595,303200000.0
2009-11-06 07:25:00,150.595,150.7,150.59,150.68,205000000.0
2009-11-06 07:30:00,150.68,150.71,150.68,150.68,190500000.0
2009-11-06 07:35:00,150.675,150.68,150.655,150.68,129800000.0
2009-11-06 07:40:00,150.67,150.685,150.655,150.685,166300000.0
2009-11-06 07:45:00,150.68,150.685,150.63,150.64,273100000.0
2009-11-06 07:50:00,150.65,150.7,150.63,150.69,304500000.0
2009-11-06 07:55:00,150.69,150.69,150.64,150.67,329000000.0
2009-11-06 08:00:00,150.68,150.68,150.575,150.595,403000000.0
2009-11-06 08:05:00,150.595,150.615,150.45,150.45,430000000.0
2009-11-06 08:10:00,150.45,150.485,150.33,150.365,433100000.0
2009-11-06 08:15:00,150.365,150.39,150.245,150.275,623800000.0
2009-11-06 08:20:00,150.275,150.285,150.2,150.265,1046600000.0
2009-11-06 08:25:00,150.26,150.35,150.26,150.345,531000000.0
2009-11-06 08:30:00,150.345,150.35,150.295,150.295,589200000.0
2009-11-06 08:35:00,150.295,150.3,150.135,150.14,800800000.0
2009-11-06 08:40:00,150.14,150.14,150.07,150.095,735500000.0
2009-11-06 08:45:00,150.09,150.15,150.03,150.145,852700000.0
2009-11-06 08:50:00,150.14,150.18,150.095,150.175,597700000.0
2009-11-06 08:55:00,150.175,150.21,150.125,150.19,620100000.0
2009-11-06 09:00:00,150.195,150.23,150.145,150.145,809800000.0
2009-11-06 09:05:00,150.15,150.235,150.145,150.155,679200000.0
2009-11-06 09:10:00,150.155,150.235,150.11,150.23,1064500000.0
2009-11-06 09:15:00,150.23,150.365,150.175,150.34,841000000.0
2009-11-06 09:20:00,150.34,150.36,150.305,150.305,561600000.0
2009-11-06 09:25:00,150.305,150.465,150.305,150.41,719900000.0
2009-11-06 09:30:00,150.405,150.48,150.345,150.46,676200000.0
2009-11-06 09:35:00,150.46,150.51,150.45,150.47,571100000.0
2009-11-06 09:40:00,150.47,150.48,150.265,150.285,695800000.0
2009-11-06 09:45:00,150.285,150.365,150.215,150.22,636100000.0
2009-11-06 09:50:00,150.225,150.29,150.185,150.28,695800000.0
2009-11-06 09:55:00,150.28,150.35,150.255,150.3,783100000.0
2009-11-06 10:00:00,150.29,150.3,150.16,150.205,756200000.0
2009-11-06 10:05:00,150.2,150.345,150.18,150.325,781900000.0
2009-11-06 10:10:00,150.325,150.425,150.285,150.4,752600000.0
2009-11-06 10:15:00,150.405,150.42,150.3,150.3,602000000.0
2009-11-06 10:20:00,150.3,150.325,150.235,150.28,511000000.0
2009-11-06 10:25:00,150.28,150.315,150.26,150.29,636500000.0
2009-11-06 10:30:00,150.29,150.315,150.255,150.3,494500000.0
2009-11-06 10:35:00,150.295,150.465,150.28,150.435,659800000.0
2009-11-06 10:40:00,150.435,150.445,150.35,150.425,780600000.0
2009-11-06 10:45:00,150.425,150.515,150.35,150.505,785300000.0
2009-11-06 10:50:00,150.505,150.515,150.45,150.505,561000000.0
2009-11-06 10:55:00,150.505,150.55,150.47,150.535,616800000.0
2009-11-06 11:00:00,150.53,150.53,150.47,150.505,459400000.0
2009-11-06 11:05:00,150.49,150.51,150.365,150.365,533800000.0
2009-11-06 11:10:00,150.365,150.405,150.3,150.375,682900000.0
2009-11-06 11:15:00,150.375,150.56,150.375,150.475,745600000.0
2009-11-06 11:20:00,150.47,150.505,150.35,150.35,733000000.0
2009-11-06 11:25:00,150.345,150.385,150.19,150.23,762700000.0
2009-11-06 11:30:00,150.245,150.5,150.23,150.3,872700000.0
2009-11-06 11:35:00,150.3,150.415,150.29,150.37,954900000.0
2009-11-06 11:40:00,150.37,150.37,150.28,150.305,577800000.0
2009-11-06 11:45:00,150.31,150.39,150.295,150.31,526400000.0
2009-11-06 11:50:00,150.31,150.345,150.29,150.335,382900000.0
2009-11-06 11:55:00,150.34,150.4,150.325,150.355,616700000.0
2009-11-06 12:00:00,150.355,150.41,150.31,150.395,651600000.0
2009-11-06 12:05:00,150.395,150.43,150.38,150.405,627300000.0
2009-11-06 12:10:00,150.41,150.41,150.34,150.345,876500000.0
2009-11-06 12:15:00,150.35,150.37,150.26,150.31,825300000.0
2009-11-06 12:20:00,150.31,150.31,150.155,150.16,664600000.0
2009-11-06 12:25:00,150.155,150.245,150.135,150.225,788000000.0
2009-11-06 12:30:00,150.225,150.275,150.135,150.265,631400000.0
2009-11-06 12:35:00,150.265,150.36,150.25,150.33,658200000.0
2009-11-06 12:40:00,150.33,150.375,150.25,150.25,693800000.0
2009-11-06 12:45:00,150.245,150.38,150.22,150.355,866700000.0
2009-11-06 12:50:00,150.36,150.4,150.355,150.355,586400000.0
2009-11-06 12:55:00,150.35,150.415,150.325,150.395,574400000.0
2009-11-06 13:00:00,150.395,150.44,150.37,150.4,760800000.0
2009-11-06 13:05:00,150.395,150.435,150.365,150.42,746800000.0
2009-11-06 13:10:00,150.42,150.465,150.375,150.455,717000000.0
2009-11-06 13:15:00,150.44,150.6,150.44,150.585,614700000.0
2009-11-06 13:20:00,150.585,150.59,150.48,150.505,566400000.0
2009-11-06 13:25:00,150.5,150.59,150.44,150.55,674700000.0
2009-11-06 13:30:00,150.555,150.595,150.51,150.545,610600000.0
2009-11-06 13:35:00,150.545,150.61,150.525,150.55,1089700000.0
2009-11-06 13:40:00,150.55,150.585,150.545,150.565,499500000.0
2009-11-06 13:45:00,150.565,150.58,150.485,150.515,694700000.0
2009-11-06 13:50:00,150.515,150.54,150.435,150.455,591100000.0
2009-11-06 13:55:00,150.455,150.58,150.445,150.565,801400000.0
2009-11-06 14:00:00,150.575,150.575,150.465,150.465,769300000.0
2009-11-06 14:05:00,150.47,150.485,150.4,150.43,817900000.0
2009-11-06 14:10:00,150.435,150.44,150.33,150.36,711000000.0
2009-11-06 14:15:00,150.36,150.385,150.33,150.335,591200000.0
2009-11-06 14:20:00,150.335,150.375,150.29,150.295,627300000.0
2009-11-06 14:25:00,150.295,150.33,150.18,150.195,821000000.0
2009-11-06 14:30:00,150.195,150.315,150.195,150.29,650500000.0
2009-11-06 14:35:00,150.285,150.31,150.255,150.305,524300000.0
2009-11-06 14:40:00,150.31,150.465,150.29,150.365,780700000.0
2009-11-06 14:45:00,150.36,150.39,150.31,150.32,412700000.0
2009-11-06 14:50:00,150.32,150.335,150.245,150.275,393400000.0
2009-11-06 14:55:00,150.265,150.335,150.255,150.33,490800000.0
2009-11-06 15:00:00,150.33,150.365,150.275,150.29,540600000.0
2009-11-06 15:05:00,150.29,150.39,150.285,150.36,605300000.0
2009-11-06 15:10:00,150.365,150.395,150.285,150.39,618300000.0
2009-11-06 15:15:00,150.405,150.405,150.295,150.35,836400000.0
2009-11-06 15:20:00,150.345,150.395,150.275,150.34,919000000.0
2009-11-06 15:25:00,150.34,150.47,149.965,150.005,939600000.0
2009-11-06 15:30:00,150.0,150.0,149.21,149.47,1680900004.0
2009-11-06 15:35:00,149.475,149.475,148.955,149.17,1419600000.0
2009-11-06 15:40:00,149.17,149.405,149.105,149.32,1376100002.0
2009-11-06 15:45:00,149.32,149.445,149.07,149.125,1350100000.0
2009-11-06 15:50:00,149.125,149.2,148.915,148.925,1299100000.0
2009-11-06 15:55:00,148.925,149.335,148.745,149.105,1405800000.0
2009-11-06 16:00:00,149.105,149.195,148.95,149.035,1049700000.0
2009-11-06 16:05:00,149.03,149.175,149.03,149.125,862500000.0
2009-11-06 16:10:00,149.125,149.515,149.125,149.32,1229600000.0
2009-11-06 16:15:00,149.315,149.32,148.805,148.98,1261100000.0
2009-11-06 16:20:00,148.98,149.02,148.86,148.92,1635100001.0
2009-11-06 16:25:00,148.91,149.1,148.805,148.93,1293400000.0
2009-11-06 16:30:00,148.94,149.075,148.735,148.8,1126100000.0
2009-11-06 16:35:00,148.805,149.03,148.805,148.98,1340000000.0
2009-11-06 16:40:00,148.97,149.34,148.97,149.32,1126900000.0
2009-11-06 16:45:00,149.32,149.495,149.21,149.21,1148800000.0
2009-11-06 16:50:00,149.215,149.285,149.07,149.13,985200000.0
2009-11-06 16:55:00,149.13,149.47,149.13,149.21,1060000000.0
2009-11-06 17:00:00,149.21,149.44,149.165,149.245,1206000000.0
2009-11-06 17:05:00,149.24,149.34,149.105,149.135,1106900000.0
2009-11-06 17:10:00,149.135,149.215,149.04,149.105,836100000.0
2009-11-06 17:15:00,149.105,149.105,148.7,148.745,995300000.0
2009-11-06 17:20:00,148.75,148.98,148.655,148.96,1089500000.0
2009-11-06 17:25:00,148.945,148.95,148.68,148.695,868000000.0
2009-11-06 17:30:00,148.68,148.71,148.425,148.64,1009600000.0
2009-11-06 17:35:00,148.64,148.64,148.45,148.52,1184400000.0
2009-11-06 17:40:00,148.54,148.575,148.405,148.45,994100000.0
2009-11-06 17:45:00,148.45,148.74,148.41,148.725,1007800000.0
2009-11-06 17:50:00,148.73,149.035,148.64,149.0,984500000.0
2009-11-06 17:55:00,148.99,149.255,148.905,149.195,1148400000.0
2009-11-06 18:00:00,149.205,149.215,148.93,148.99,823800000.0
2009-11-06 18:05:00,148.99,149.085,148.94,149.075,723300000.0
2009-11-06 18:10:00,149.075,149.085,148.93,148.95,621600000.0
2009-11-06 18:15:00,148.96,148.975,148.84,148.935,625900000.0
2009-11-06 18:20:00,148.94,148.95,148.845,148.89,691600000.0
2009-11-06 18:25:00,148.89,149.06,148.765,149.05,724600000.0
2009-11-06 18:30:00,149.06,149.28,148.995,149.03,881000000.0
2009-11-06 18:35:00,149.03,149.055,148.9,148.96,1020200000.0
2009-11-06 18:40:00,148.965,149.055,148.925,148.98,797600000.0
2009-11-06 18:45:00,148.975,149.02,148.93,148.96,484100000.0
2009-11-06 18:50:00,148.95,149.11,148.93,149.1,415400000.0
2009-11-06 18:55:00,149.1,149.1,148.99,149.02,427500000.0
2009-11-06 19:00:00,149.02,149.045,148.98,148.99,358500000.0
2009-11-06 19:05:00,148.975,149.175,148.975,149.16,457800000.0
2009-11-06 19:10:00,149.165,149.225,149.085,149.1,446300000.0
2009-11-06 19:15:00,149.1,149.12,148.965,149.035,479300000.0
2009-11-06 19:20:00,149.035,149.09,149.0,149.075,454700000.0
2009-11-06 19:25:00,149.08,149.16,149.045,149.125,538600000.0
2009-11-06 19:30:00,149.125,149.205,149.11,149.13,528300000.0
2009-11-06 19:35:00,149.13,149.165,149.095,149.11,631900000.0
2009-11-06 19:40:00,149.11,149.125,149.03,149.1,591700000.0
2009-11-06 19:45:00,149.1,149.19,149.095,149.13,404400000.0
2009-11-06 19:50:00,149.125,149.195,149.11,149.13,470400000.0
2009-11-06 19:55:00,149.125,149.22,149.125,149.16,592100000.0
2009-11-06 20:00:00,149.16,149.18,149.1,149.11,494300000.0
2009-11-06 20:05:00,149.105,149.18,149.105,149.155,443600000.0
2009-11-06 20:10:00,149.155,149.19,149.13,149.165,385100000.0
2009-11-06 20:15:00,149.165,149.18,149.13,149.14,435700000.0
2009-11-06 20:20:00,149.14,149.155,149.11,149.13,587400000.0
2009-11-06 20:25:00,149.125,149.16,149.105,149.135,469500000.0
2009-11-06 20:30:00,149.135,149.19,149.125,149.14,510600000.0
2009-11-06 20:35:00,149.14,149.165,149.1,149.11,478400000.0
2009-11-06 20:40:00,149.11,149.19,149.095,149.15,353700000.0
2009-11-06 20:45:00,149.15,149.2,149.125,149.13,526000000.0
2009-11-06 20:50:00,149.145,149.175,149.095,149.15,432700000.0
2009-11-06 20:55:00,149.17,149.185,149.135,149.18,412600000.0
2009-11-06 21:00:00,149.18,149.195,149.135,149.17,507900000.0
2009-11-06 21:05:00,149.16,149.205,149.115,149.16,563200000.0
2009-11-06 21:10:00,149.16,149.18,149.13,149.155,444900000.0
2009-11-06 21:15:00,149.155,149.185,149.135,149.17,327900000.0
2009-11-06 21:20:00,149.165,149.165,149.11,149.13,212700000.0
2009-11-06 21:25:00,149.13,149.165,149.12,149.15,338100000.0
2009-11-06 21:30:00,149.14,149.185,149.125,149.165,404300000.0
2009-11-06 21:35:00,149.165,149.27,149.135,149.27,507400000.0
2009-11-06 21:40:00,149.27,149.34,149.26,149.305,363100000.0
2009-11-06 21:45:00,149.305,149.375,149.28,149.345,464200000.0
2009-11-06 21:50:00,149.345,149.375,149.31,149.315,678800000.0
2009-11-06 21:55:00,149.32,149.35,149.275,149.34,494600000.0
2009-11-06 22:00:00,149.345,149.35,149.18,149.28,447100000.0
2009-11-06 22:05:00,149.31,149.38,149.305,149.34,385800000.0
2009-11-06 22:10:00,149.34,149.35,149.21,149.27,439000000.0
2009-11-06 22:15:00,149.27,149.325,149.26,149.275,368900000.0
2009-11-06 22:20:00,149.275,149.325,149.26,149.305,469200000.0
2009-11-06 22:25:00,149.31,149.31,149.265,149.27,234200000.0
2009-11-06 22:30:00,149.275,149.275,149.23,149.24,235100000.0
2009-11-06 22:35:00,149.24,149.29,149.21,149.27,395000000.0
2009-11-06 22:40:00,149.265,149.39,149.265,149.39,314700000.0
2009-11-06 22:45:00,149.38,149.415,149.37,149.405,463600000.0
2009-11-06 22:50:00,149.405,149.45,149.4,149.425,442400000.0
2009-11-06 22:55:00,149.43,149.43,149.365,149.395,363400000.0
2009-11-06 23:00:00,149.395,149.44,149.317,149.413,159800000.0
2009-11-06 23:05:00,149.423,149.43,149.249,149.286,378900000.0
2009-11-06 23:10:00,149.293,149.402,149.25,149.355,364000000.0
2009-11-06 23:15:00,149.358,149.445,149.311,149.395,312400000.0
2009-11-06 23:20:00,149.399,149.431,149.34,149.374,250300000.0
2009-11-06 23:25:00,149.367,149.46,149.334,149.444,294500000.0
2009-11-06 23:30:00,149.423,149.434,149.342,149.389,228500000.0
2009-11-06 23:35:00,149.368,149.418,149.321,149.366,314900000.0
2009-11-06 23:40:00,149.377,149.418,149.344,149.392,158980000.0
2009-11-06 23:45:00,149.401,149.432,149.365,149.403,158300000.0
2009-11-06 23:50:00,149.402,149.423,149.294,149.33,314460000.0
2009-11-06 23:55:00,149.36,149.38,149.147,149.256,117000000.0
2009-11-09 00:00:00,149.925,150.025,149.91,149.96,144700000.0
2009-11-09 00:05:00,149.96,149.965,149.545,149.675,238100000.0
2009-11-09 00:10:00,149.675,149.725,149.495,149.67,165200000.0
2009-11-09 00:15:00,149.675,149.725,149.615,149.625,131400000.0
2009-11-09 00:20:00,149.62,149.645,149.5,149.595,111900000.0
2009-11-09 00:25:00,149.595,149.675,149.59,149.64,74900000.0
2009-11-09 00:30:00,149.635,149.635,149.58,149.605,138700000.0
2009-11-09 00:35:00,149.61,149.64,149.555,149.6,140000000.0
2009-11-09 00:40:00,149.6,149.665,149.6,149.625,57390000.0
2009-11-09 00:45:00,149.625,149.625,149.485,149.54,121600000.0
2009-11-09 00:50:00,149.54,149.59,149.48,149.53,114400000.0
2009-11-09 00:55:00,149.52,149.6,149.47,149.57,95100000.0
2009-11-09 01:00:00,149.57,149.58,149.365,149.42,355000000.0
2009-11-09 01:05:00,149.415,149.455,149.355,149.38,330500000.0
2009-11-09 01:10:00,149.385,149.42,149.355,149.4,213700000.0
2009-11-09 01:15:00,149.4,149.4,149.32,149.34,275000000.0
2009-11-09 01:20:00,149.345,149.36,149.225,149.27,436700000.0
2009-11-09 01:25:00,149.27,149.41,149.27,149.375,329500000.0
2009-11-09 01:30:00,149.39,149.515,149.39,149.42,282200000.0
2009-11-09 01:35:00,149.435,149.44,149.375,149.41,162100000.0
2009-11-09 01:40:00,149.41,149.52,149.41,149.52,315500000.0
2009-11-09 01:45:00,149.53,149.615,149.45,149.45,309200000.0
2009-11-09 01:50:00,149.465,149.505,149.395,149.4,181300000.0
2009-11-09 01:55:00,149.4,149.475,149.375,149.46,200800000.0
2009-11-09 02:00:00,149.46,149.46,149.375,149.455,416700000.0
2009-11-09 02:05:00,149.455,149.465,149.23,149.26,823200000.0
2009-11-09 02:10:00,149.26,149.325,149.225,149.29,493700000.0
2009-11-09 02:15:00,149.29,149.325,149.255,149.29,588700000.0
2009-11-09 02:20:00,149.285,149.4,149.28,149.37,548000000.0
2009-11-09 02:25:00,149.385,149.6,149.375,149.56,603400000.0
2009-11-09 02:30:00,149.56,149.74,149.555,149.73,790800000.0
2009-11-09 02:35:00,149.725,149.785,149.695,149.76,936400000.0
2009-11-09 02:40:00,149.765,149.885,149.755,149.865,511600000.0
2009-11-09 02:45:00,149.865,149.89,149.67,149.765,677000000.0
2009-11-09 02:50:00,149.77,149.865,149.77,149.86,556700000.0
2009-11-09 02:55:00,149.86,149.92,149.805,149.915,1084700000.0
2009-11-09 03:00:00,149.915,149.995,149.895,149.99,896500000.0
2009-11-09 03:05:00,149.98,150.015,149.925,149.935,961700000.0
2009-11-09 03:10:00,149.935,150.04,149.91,150.02,686400000.0
2009-11-09 03:15:00,150.02,150.075,149.96,149.985,802300000.0
2009-11-09 03:20:00,149.985,150.07,149.98,150.04,700800000.0
2009-11-09 03:25:00,150.035,150.085,150.005,150.065,579000000.0
2009-11-09 03:30:00,150.065,150.195,150.01,150.075,725700000.0
2009-11-09 03:35:00,150.08,150.165,150.05,150.125,489900000.0
2009-11-09 03:40:00,150.125,150.215,150.11,150.15,586000000.0
2009-11-09 03:45:00,150.15,150.17,150.06,150.065,294100000.0
2009-11-09 03:50:00,150.06,150.1,150.015,150.055,476300000.0
2009-11-09 03:55:00,150.055,150.08,150.0,150.0,502800000.0
2009-11-09 04:00:00,150.0,150.05,149.99,150.025,551300000.0
2009-11-09 04:05:00,150.025,150.135,150.025,150.065,673300000.0
2009-11-09 04:10:00,150.065,150.1,150.045,150.075,433800000.0
2009-11-09 04:15:00,150.085,150.24,150.085,150.2,746300000.0
2009-11-09 04:20:00,150.2,150.295,150.195,150.28,560600000.0
2009-11-09 04:25:00,150.28,150.31,150.26,150.3,772400000.0
2009-11-09 04:30:00,150.295,150.3,150.26,150.265,425000000.0
2009-11-09 04:35:00,150.265,150.27,150.21,150.24,425500000.0
2009-11-09 04:40:00,150.24,150.325,150.23,150.32,290700000.0
2009-11-09 04:45:00,150.315,150.62,150.315,150.615,1137800000.0
2009-11-09 04:50:00,150.615,150.615,150.49,150.51,892500000.0
2009-11-09 04:55:00,150.505,150.645,150.5,150.62,897800000.0
2009-11-09 05:00:00,150.615,150.645,150.575,150.58,751200000.0
2009-11-09 05:05:00,150.555,150.58,150.515,150.56,869700000.0
2009-11-09 05:10:00,150.56,150.59,150.515,150.59,536100000.0
2009-11-09 05:15:00,150.595,150.61,150.52,150.525,650400000.0
2009-11-09 05:20:00,150.525,150.54,150.43,150.445,477300000.0
2009-11-09 05:25:00,150.445,150.51,150.445,150.505,341300000.0
2009-11-09 05:30:00,150.505,150.515,150.43,150.465,373400000.0
2009-11-09 05:35:00,150.465,150.6,150.455,150.6,646300000.0
2009-11-09 05:40:00,150.6,150.695,150.59,150.645,522300000.0
2009-11-09 05:45:00,150.66,150.785,150.65,150.755,704800000.0
2009-11-09 05:50:00,150.77,150.81,150.745,150.77,618400000.0
2009-11-09 05:55:00,150.77,150.775,150.685,150.69,521600000.0
2009-11-09 06:00:00,150.685,150.695,150.515,150.515,433200000.0
2009-11-09 06:05:00,150.52,150.61,150.475,150.595,329500000.0
2009-11-09 06:10:00,150.595,150.65,150.555,150.645,690200000.0
2009-11-09 06:15:00,150.64,150.66,150.435,150.595,987300000.0
2009-11-09 06:20:00,150.59,150.59,150.45,150.485,659000000.0
2009-11-09 06:25:00,150.485,150.49,150.415,150.455,777600000.0
2009-11-09 06:30:00,150.455,150.57,150.445,150.53,662400000.0
2009-11-09 06:35:00,150.525,150.58,150.48,150.57,410600000.0
2009-11-09 06:40:00,150.565,150.6,150.525,150.53,415500000.0
2009-11-09 06:45:00,150.53,150.62,150.445,150.61,746800000.0
2009-11-09 06:50:00,150.61,150.68,150.6,150.67,355900000.0
2009-11-09 06:55:00,150.665,150.71,150.62,150.64,690900000.0
2009-11-09 07:00:00,150.64,150.755,150.635,150.745,491600000.0
2009-11-09 07:05:00,150.755,150.815,150.725,150.805,550300000.0
2009-11-09 07:10:00,150.81,150.885,150.8,150.825,748100000.0
2009-11-09 07:15:00,150.825,150.855,150.73,150.77,495900000.0
2009-11-09 07:20:00,150.765,150.85,150.74,150.82,426300000.0
2009-11-09 07:25:00,150.82,150.82,150.575,150.58,544800000.0
2009-11-09 07:30:00,150.58,150.64,150.58,150.635,652500000.0
2009-11-09 07:35:00,150.635,150.79,150.625,150.775,557500000.0
2009-11-09 07:40:00,150.775,150.785,150.685,150.69,323900000.0
2009-11-09 07:45:00,150.69,150.69,150.575,150.605,435200000.0
2009-11-09 07:50:00,150.605,150.645,150.545,150.55,434800000.0
2009-11-09 07:55:00,150.55,150.805,150.545,150.795,531800000.0
2009-11-09 08:00:00,150.795,150.8,150.56,150.565,831800000.0
2009-11-09 08:05:00,150.565,150.665,150.56,150.59,863900000.0
2009-11-09 08:10:00,150.59,150.6,150.52,150.58,771300000.0
2009-11-09 08:15:00,150.585,150.62,150.55,150.595,312000000.0
2009-11-09 08:20:00,150.595,150.6,150.565,150.575,338200000.0
2009-11-09 08:25:00,150.575,150.58,150.46,150.48,427900000.0
2009-11-09 08:30:00,150.48,150.545,150.48,150.485,314200000.0
2009-11-09 08:35:00,150.485,150.495,150.47,150.485,308200000.0
2009-11-09 08:40:00,150.485,150.485,150.335,150.34,587100000.0
2009-11-09 08:45:00,150.34,150.39,150.275,150.3,892900000.0
2009-11-09 08:50:00,150.3,150.515,150.3,150.48,993700000.0
2009-11-09 08:55:00,150.48,150.515,150.45,150.505,318300000.0
2009-11-09 09:00:00,150.505,150.64,150.5,150.61,537300000.0
2009-11-09 09:05:00,150.61,150.78,150.595,150.7,1285500000.0
2009-11-09 09:10:00,150.695,150.83,150.695,150.805,1197200000.0
2009-11-09 09:15:00,150.805,150.985,150.76,150.95,851000000.0
2009-11-09 09:20:00,150.945,150.975,150.835,150.92,1033900000.0
2009-11-09 09:25:00,150.93,151.11,150.925,151.11,1320000000.0
2009-11-09 09:30:00,151.105,151.24,151.005,151.215,1140400000.0
2009-11-09 09:35:00,151.215,151.23,151.115,151.17,932600000.0
2009-11-09 09:40:00,151.17,151.205,151.085,151.115,819800000.0
2009-11-09 09:45:00,151.115,151.46,151.115,151.31,1021800000.0
2009-11-09 09:50:00,151.31,151.4,151.28,151.315,885900000.0
2009-11-09 09:55:00,151.31,151.31,151.205,151.24,978200000.0
2009-11-09 10:00:00,151.24,151.38,151.19,151.38,1263500000.0
2009-11-09 10:05:00,151.38,151.435,151.165,151.22,962300000.0
2009-11-09 10:10:00,151.22,151.295,151.13,151.13,837400000.0
2009-11-09 10:15:00,151.13,151.17,151.09,151.135,677700000.0
2009-11-09 10:20:00,151.135,151.205,151.035,151.04,517400000.0
2009-11-09 10:25:00,151.04,151.23,151.02,151.165,555700000.0
2009-11-09 10:30:00,151.165,151.265,151.13,151.255,469600000.0
2009-11-09 10:35:00,151.255,151.285,151.155,151.175,688400000.0
2009-11-09 10:40:00,151.175,151.235,151.145,151.155,657200000.0
2009-11-09 10:45:00,151.155,151.175,151.1,151.145,582800000.0
2009-11-09 10:50:00,151.15,151.21,151.14,151.165,514900000.0
2009-11-09 10:55:00,151.165,151.185,151.095,151.155,622700000.0
2009-11-09 11:00:00,151.16,151.195,151.075,151.09,638400000.0
2009-11-09 11:05:00,151.095,151.13,151.025,151.04,917300000.0
2009-11-09 11:10:00,151.04,151.045,150.985,151.015,764600000.0
2009-11-09 11:15:00,151.015,151.095,150.995,151.095,792800000.0
2009-11-09 11:20:00,151.095,151.125,151.025,151.08,687500000.0
2009-11-09 11:25:00,151.08,151.15,151.06,151.15,700600000.0
2009-11-09 11:30:00,151.15,151.205,151.14,151.145,818800000.0
2009-11-09 11:35:00,151.145,151.345,151.14,151.345,894800000.0
2009-11-09 11:40:00,151.345,151.49,151.295,151.44,1123700000.0
2009-11-09 11:45:00,151.44,151.585,151.405,151.545,1235000000.0
2009-11-09 11:50:00,151.545,151.56,151.38,151.405,1036300000.0
2009-11-09 11:55:00,151.405,151.49,151.37,151.49,885800000.0
2009-11-09 12:00:00,151.49,151.6,151.48,151.57,1422400000.0
2009-11-09 12:05:00,151.575,151.61,151.545,151.555,1149400000.0
2009-11-09 12:10:00,151.555,151.57,151.405,151.44,1221800000.0
2009-11-09 12:15:00,151.44,151.45,151.285,151.31,961200000.0
2009-11-09 12:20:00,151.31,151.37,151.305,151.34,958200000.0
2009-11-09 12:25:00,151.33,151.34,151.22,151.27,920800000.0
2009-11-09 12:30:00,151.27,151.275,151.135,151.135,1019000000.0
2009-11-09 12:35:00,151.135,151.22,151.09,151.1,1141300000.0
2009-11-09 12:40:00,151.1,151.22,151.09,151.215,838000000.0
2009-11-09 12:45:00,151.215,151.255,151.175,151.21,674600000.0
2009-11-09 12:50:00,151.21,151.225,151.15,151.18,584900000.0
2009-11-09 12:55:00,151.165,151.215,151.135,151.15,620500000.0
2009-11-09 13:00:00,151.15,151.255,151.145,151.205,760600000.0
2009-11-09 13:05:00,151.205,151.22,151.095,151.11,981000000.0
2009-11-09 13:10:00,151.11,151.17,151.095,151.14,1008400000.0
2009-11-09 13:15:00,151.14,151.15,151.005,151.07,944200000.0
2009-11-09 13:20:00,151.07,151.085,151.005,151.035,981700000.0
2009-11-09 13:25:00,151.05,151.065,151.0,151.05,824300000.0
2009-11-09 13:30:00,151.05,151.165,151.005,151.145,761700000.0
2009-11-09 13:35:00,151.14,151.15,151.045,151.045,727000000.0
2009-11-09 13:40:00,151.045,151.1,151.045,151.06,526900000.0
2009-11-09 13:45:00,151.08,151.135,151.075,151.09,783300000.0
2009-11-09 13:50:00,151.09,151.095,150.925,150.95,1068800000.0
2009-11-09 13:55:00,150.945,151.0,150.905,150.96,719850000.0
2009-11-09 14:00:00,150.96,150.965,150.89,150.925,1379400000.0
2009-11-09 14:05:00,150.94,151.11,150.915,151.105,1365600000.0
2009-11-09 14:10:00,151.105,151.11,151.055,151.09,862600000.0
2009-11-09 14:15:00,151.08,151.105,151.01,151.075,670300000.0
2009-11-09 14:20:00,151.075,151.095,151.04,151.085,642000000.0
2009-11-09 14:25:00,151.09,151.12,151.04,151.095,890400000.0
2009-11-09 14:30:00,151.09,151.13,151.065,151.065,746900000.0
2009-11-09 14:35:00,151.065,151.095,151.045,151.05,494100000.0
2009-11-09 14:40:00,151.05,151.175,151.035,151.155,886700000.0
2009-11-09 14:45:00,151.155,151.22,151.09,151.12,869200000.0
2009-11-09 14:50:00,151.12,151.13,151.04,151.04,377200000.0
2009-11-09 14:55:00,151.04,151.07,151.01,151.04,538900000.0
2009-11-09 15:00:00,151.04,151.17,150.895,150.965,1301900000.0
2009-11-09 15:05:00,150.965,151.03,150.79,150.99,1527100000.0
2009-11-09 15:10:00,150.995,151.04,150.845,150.845,1217600000.0
2009-11-09 15:15:00,150.85,150.905,150.785,150.895,914500000.0
2009-11-09 15:20:00,150.89,150.895,150.76,150.835,724700000.0
2009-11-09 15:25:00,150.83,150.85,150.745,150.775,647200000.0
2009-11-09 15:30:00,150.775,150.815,150.6,150.615,793000000.0
2009-11-09 15:35:00,150.615,150.745,150.57,150.725,947500000.0
2009-11-09 15:40:00,150.73,150.745,150.64,150.685,1114700000.0
2009-11-09 15:45:00,150.69,150.775,150.675,150.725,924700000.0
2009-11-09 15:50:00,150.725,150.8,150.7,150.79,738000000.0
2009-11-09 15:55:00,150.79,150.855,150.755,150.835,983300000.0
2009-11-09 16:00:00,150.835,150.915,150.83,150.88,1038200000.0
2009-11-09 16:05:00,150.88,151.01,150.865,150.96,1071300000.0
2009-11-09 16:10:00,150.96,150.96,150.845,150.845,996700000.0
2009-11-09 16:15:00,150.845,150.845,150.725,150.74,1598200000.0
2009-11-09 16:20:00,150.74,150.74,150.635,150.73,1489100000.0
2009-11-09 16:25:00,150.73,150.75,150.595,150.63,1081100000.0
2009-11-09 16:30:00,150.625,150.685,150.57,150.615,1022200000.0
2009-11-09 16:35:00,150.605,150.78,150.6,150.77,1375500000.0
2009-11-09 16:40:00,150.77,150.84,150.67,150.7,1056100000.0
2009-11-09 16:45:00,150.71,150.775,150.615,150.63,905600000.0
2009-11-09 16:50:00,150.63,150.705,150.555,150.64,1105700000.0
2009-11-09 16:55:00,150.645,150.72,150.59,150.72,1077900000.0
2009-11-09 17:00:00,150.72,150.775,150.63,150.69,980900000.0
2009-11-09 17:05:00,150.69,150.785,150.65,150.765,1026600000.0
2009-11-09 17:10:00,150.765,150.8,150.51,150.56,1273000000.0
2009-11-09 17:15:00,150.56,150.595,150.525,150.55,1113600000.0
2009-11-09 17:20:00,150.545,150.585,150.43,150.455,1184300000.0
2009-11-09 17:25:00,150.455,150.47,150.315,150.415,1452900000.0
2009-11-09 17:30:00,150.415,150.485,150.31,150.415,834200000.0
2009-11-09 17:35:00,150.415,150.425,150.295,150.37,765800000.0
2009-11-09 17:40:00,150.37,150.385,150.26,150.35,1149200000.0
2009-11-09 17:45:00,150.35,150.44,150.305,150.325,1104600000.0
2009-11-09 17:50:00,150.325,150.425,150.27,150.405,1178800000.0
2009-11-09 17:55:00,150.4,150.455,150.35,150.43,1104600000.0
2009-11-09 18:00:00,150.43,150.47,150.375,150.42,1084000000.0
2009-11-09 18:05:00,150.42,150.52,150.4,150.515,1096800000.0
2009-11-09 18:10:00,150.515,150.595,150.505,150.565,1140200000.0
2009-11-09 18:15:00,150.56,150.69,150.56,150.625,1193800000.0
2009-11-09 18:20:00,150.625,150.63,150.515,150.545,1020800000.0
2009-11-09 18:25:00,150.545,150.545,150.445,150.5,836700000.0
2009-11-09 18:30:00,150.5,150.51,150.455,150.47,505400000.0
2009-11-09 18:35:00,150.47,150.47,150.39,150.39,780700000.0
2009-11-09 18:40:00,150.39,150.39,150.23,150.24,955000000.0
2009-11-09 18:45:00,150.25,150.4,150.235,150.38,830200000.0
2009-11-09 18:50:00,150.375,150.38,150.29,150.32,833700000.0
2009-11-09 18:55:00,150.33,150.375,150.28,150.335,846800000.0
2009-11-09 19:00:00,150.335,150.345,150.245,150.27,958800000.0
2009-11-09 19:05:00,150.27,150.4,150.27,150.39,902600000.0
2009-11-09 19:10:00,150.39,150.425,150.345,150.4,640600000.0
2009-11-09 19:15:00,150.4,150.415,150.31,150.35,542000000.0
2009-11-09 19:20:00,150.35,150.4,150.315,150.315,442200000.0
2009-11-09 19:25:00,150.32,150.32,150.27,150.27,754800000.0
2009-11-09 19:30:00,150.27,150.335,150.245,150.335,723200000.0
2009-11-09 19:35:00,150.335,150.385,150.295,150.355,538200000.0
2009-11-09 19:40:00,150.355,150.405,150.35,150.385,793900000.0
2009-11-09 19:45:00,150.385,150.415,150.335,150.355,1062000000.0
2009-11-09 19:50:00,150.355,150.4,150.31,150.375,874100000.0
2009-11-09 19:55:00,150.37,150.505,150.365,150.46,1021300000.0
2009-11-09 20:00:00,150.46,150.47,150.34,150.365,948100000.0
2009-11-09 20:05:00,150.365,150.455,150.355,150.4,1105100000.0
2009-11-09 20:10:00,150.4,150.405,150.355,150.395,860600000.0
2009-11-09 20:15:00,150.4,150.435,150.36,150.435,458700000.0
2009-11-09 20:20:00,150.43,150.43,150.375,150.375,731200000.0
2009-11-09 20:25:00,150.375,150.42,150.34,150.36,926600000.0
2009-11-09 20:30:00,150.36,150.395,150.335,150.345,595500000.0
2009-11-09 20:35:00,150.345,150.385,150.32,150.365,476700000.0
2009-11-09 20:40:00,150.36,150.4,150.35,150.38,512900000.0
2009-11-09 20:45:00,150.38,150.41,150.37,150.375,387400000.0
2009-11-09 20:50:00,150.375,150.39,150.34,150.37,607200000.0
2009-11-09 20:55:00,150.365,150.41,150.345,150.405,636700000.0
2009-11-09 21:00:00,150.405,150.475,150.36,150.47,818700000.0
2009-11-09 21:05:00,150.47,150.525,150.445,150.525,517900000.0
2009-11-09 21:10:00,150.525,150.64,150.515,150.615,602700000.0
2009-11-09 21:15:00,150.625,150.705,150.62,150.675,417900000.0
2009-11-09 21:20:00,150.675,150.745,150.675,150.725,440600000.0
2009-11-09 21:25:00,150.725,150.76,150.68,150.705,585700000.0
2009-11-09 21:30:00,150.705,150.705,150.665,150.67,666100000.0
2009-11-09 21:35:00,150.67,150.75,150.635,150.73,664400000.0
2009-11-09 21:40:00,150.73,150.79,150.695,150.78,790700000.0
2009-11-09 21:45:00,150.78,150.84,150.78,150.795,642300000.0
2009-11-09 21:50:00,150.795,150.805,150.75,150.755,541300000.0
2009-11-09 21:55:00,150.755,150.77,150.72,150.735,633700000.0
2009-11-09 22:00:00,150.735,150.84,150.73,150.81,593800000.0
2009-11-09 22:05:00,150.815,150.845,150.79,150.83,310300000.0
2009-11-09 22:10:00,150.83,150.885,150.825,150.885,411500000.0
2009-11-09 22:15:00,150.885,150.93,150.875,150.89,394100000.0
2009-11-09 22:20:00,150.89,150.9,150.815,150.815,405300000.0
2009-11-09 22:25:00,150.82,150.84,150.78,150.805,451700000.0
2009-11-09 22:30:00,150.805,150.82,150.79,150.79,283500000.0
2009-11-09 22:35:00,150.78,150.83,150.775,150.775,426800000.0
2009-11-09 22:40:00,150.775,150.785,150.72,150.745,441800000.0
2009-11-09 22:45:00,150.74,150.755,150.72,150.74,210400000.0
2009-11-09 22:50:00,150.74,150.75,150.7,150.725,340600000.0
2009-11-09 22:55:00,150.725,150.74,150.7,150.715,266000000.0
2009-11-09 23:00:00,150.71,150.78,150.71,150.78,366760000.0
2009-11-09 23:05:00,150.795,150.835,150.77,150.77,477000000.0
2009-11-09 23:10:00,150.77,150.8,150.765,150.785,298300000.0
2009-11-09 23:15:00,150.79,150.83,150.77,150.785,315300000.0
2009-11-09 23:20:00,150.785,150.805,150.74,150.79,321500000.0
2009-11-09 23:25:00,150.79,150.86,150.79,150.85,190300000.0
2009-11-09 23:30:00,150.855,150.86,150.82,150.82,163500000.0
2009-11-09 23:35:00,150.82,150.86,150.815,150.855,190800000.0
2009-11-09 23:40:00,150.855,150.905,150.8,150.89,353700000.0
2009-11-09 23:45:00,150.9,150.905,150.825,150.825,261000000.0
2009-11-09 23:50:00,150.835,150.84,150.765,150.775,274500000.0
2009-11-09 23:55:00,150.785,150.81,150.675,150.685,385200000.0
2009-11-10 00:00:00,150.68,150.785,150.675,150.755,215200000.0
2009-11-10 00:05:00,150.755,150.835,150.72,150.755,54900000.0
2009-11-10 00:10:00,150.77,150.79,150.675,150.745,104700000.0
2009-11-10 00:15:00,150.75,150.755,150.72,150.745,88200000.0
2009-11-10 00:20:00,150.745,150.805,150.745,150.77,82400000.0
2009-11-10 00:25:00,150.77,150.795,150.76,150.79,84400000.0
2009-11-10 00:30:00,150.79,150.79,150.725,150.74,52700000.0
2009-11-10 00:35:00,150.74,150.765,150.73,150.755,39500000.0
2009-11-10 00:40:00,150.755,150.76,150.72,150.75,50000000.0
2009-11-10 00:45:00,150.765,150.79,150.755,150.765,43700000.0
2009-11-10 00:50:00,150.765,150.81,150.75,150.78,64900000.0
2009-11-10 00:55:00,150.78,150.825,150.765,150.775,103000000.0
2009-11-10 01:00:00,150.8,150.865,150.79,150.86,148200000.0
2009-11-10 01:05:00,150.85,150.88,150.82,150.865,103800000.0
2009-11-10 01:10:00,150.865,150.905,150.855,150.895,335900000.0
2009-11-10 01:15:00,150.89,150.895,150.815,150.83,272700000.0
2009-11-10 01:20:00,150.83,150.85,150.805,150.845,167600000.0
2009-11-10 01:25:00,150.84,150.905,150.84,150.895,290300000.0
2009-11-10 01:30:00,150.91,150.91,150.78,150.82,456800000.0
2009-11-10 01:35:00,150.81,150.88,150.81,150.84,155600000.0
2009-11-10 01:40:00,150.835,150.84,150.75,150.75,311200000.0
2009-11-10 01:45:00,150.75,150.755,150.665,150.665,389400000.0
2009-11-10 01:50:00,150.665,150.72,150.64,150.67,473300000.0
2009-11-10 01:55:00,150.665,150.775,150.655,150.755,451300000.0
2009-11-10 02:00:00,150.75,150.93,150.73,150.885,532400000.0
2009-11-10 02:05:00,150.895,150.99,150.825,150.95,653300000.0
2009-11-10 02:10:00,150.945,150.98,150.895,150.925,722900000.0
2009-11-10 02:15:00,150.925,151.005,150.91,150.98,723400000.0
2009-11-10 02:20:00,150.98,150.99,150.925,150.97,392100000.0
2009-11-10 02:25:00,150.97,151.005,150.965,151.0,503700000.0
2009-11-10 02:30:00,151.0,151.02,150.95,150.99,634200000.0
2009-11-10 02:35:00,150.99,151.005,150.88,150.885,503800000.0
2009-11-10 02:40:00,150.885,150.93,150.8,150.835,864900000.0
2009-11-10 02:45:00,150.835,150.935,150.815,150.88,855400000.0
2009-11-10 02:50:00,150.87,150.88,150.795,150.845,832800000.0
2009-11-10 02:55:00,150.85,150.875,150.81,150.82,399100000.0
2009-11-10 03:00:00,150.81,150.835,150.75,150.775,627300000.0
2009-11-10 03:05:00,150.78,150.835,150.76,150.815,584800000.0
2009-11-10 03:10:00,150.815,150.85,150.785,150.81,448800000.0
2009-11-10 03:15:00,150.82,150.92,150.815,150.91,487700000.0
2009-11-10 03:20:00,150.91,150.965,150.835,150.835,650600000.0
2009-11-10 03:25:00,150.83,150.83,150.7,150.71,537600000.0
2009-11-10 03:30:00,150.71,150.74,150.64,150.7,716700000.0
2009-11-10 03:35:00,150.7,150.71,150.675,150.685,561100000.0
2009-11-10 03:40:00,150.685,150.795,150.68,150.755,820400000.0
2009-11-10 03:45:00,150.755,150.795,150.73,150.75,625100000.0
2009-11-10 03:50:00,150.755,150.795,150.755,150.785,404000000.0
2009-11-10 03:55:00,150.785,150.805,150.765,150.805,295400000.0
2009-11-10 04:00:00,150.805,150.815,150.775,150.805,542500000.0
2009-11-10 04:05:00,150.795,150.815,150.735,150.745,437000000.0
2009-11-10 04:10:00,150.745,150.755,150.68,150.68,364200000.0
2009-11-10 04:15:00,150.685,150.725,150.645,150.68,491400000.0
2009-11-10 04:20:00,150.685,150.75,150.685,150.7,322700000.0
2009-11-10 04:25:00,150.7,150.705,150.675,150.695,263400000.0
2009-11-10 04:30:00,150.7,150.7,150.655,150.67,365700000.0
2009-11-10 04:35:00,150.67,150.675,150.625,150.635,537900000.0
2009-11-10 04:40:00,150.635,150.64,150.555,150.565,569800000.0
2009-11-10 04:45:00,150.575,150.635,150.555,150.635,488800000.0
2009-11-10 04:50:00,150.64,150.665,150.615,150.645,419300000.0
2009-11-10 04:55:00,150.645,150.645,150.58,150.6,217200000.0
2009-11-10 05:00:00,150.6,150.64,150.58,150.62,361100000.0
2009-11-10 05:05:00,150.62,150.68,150.605,150.625,414400000.0
2009-11-10 05:10:00,150.63,150.63,150.57,150.585,397300000.0
2009-11-10 05:15:00,150.58,150.645,150.58,150.625,422400000.0
2009-11-10 05:20:00,150.63,150.655,150.62,150.645,449600000.0
2009-11-10 05:25:00,150.645,150.655,150.62,150.65,384100000.0
2009-11-10 05:30:00,150.65,150.715,150.63,150.685,602700000.0
2009-11-10 05:35:00,150.695,150.76,150.695,150.72,409600000.0
2009-11-10 05:40:00,150.715,150.74,150.675,150.68,607900000.0
2009-11-10 05:45:00,150.67,150.74,150.665,150.7,529700000.0
2009-11-10 05:50:00,150.695,150.72,150.66,150.7,484800000.0
2009-11-10 05:55:00,150.7,150.725,150.67,150.685,283200000.0
2009-11-10 06:00:00,150.685,150.74,150.68,150.715,404100000.0
2009-11-10 06:05:00,150.725,150.755,150.695,150.74,288500000.0
2009-11-10 06:10:00,150.74,150.76,150.66,150.7,279100000.0
2009-11-10 06:15:00,150.7,150.73,150.685,150.715,354700000.0
2009-11-10 06:20:00,150.715,150.76,150.715,150.745,248200000.0
2009-11-10 06:25:00,150.745,150.745,150.695,150.73,239300000.0
2009-11-10 06:30:00,150.73,150.76,150.72,150.72,207200000.0
2009-11-10 06:35:00,150.72,150.745,150.715,150.72,190600000.0
2009-11-10 06:40:00,150.725,150.745,150.72,150.725,206600000.0
2009-11-10 06:45:00,150.72,150.79,150.72,150.77,411800000.0
2009-11-10 06:50:00,150.77,150.77,150.725,150.76,221000000.0
2009-11-10 06:55:00,150.76,150.76,150.71,150.715,231700000.0
2009-11-10 07:00:00,150.72,150.72,150.67,150.67,234500000.0
2009-11-10 07:05:00,150.67,150.695,150.095,150.095,714600000.0
2009-11-10 07:10:00,150.09,150.09,149.72,149.83,1076300000.0
2009-11-10 07:15:00,149.83,149.83,149.505,149.665,937400000.0
2009-11-10 07:20:00,149.66,149.66,149.375,149.59,1101200000.0
2009-11-10 07:25:00,149.59,149.8,149.445,149.445,991700000.0
2009-11-10 07:30:00,149.445,149.615,149.415,149.585,780400000.0
2009-11-10 07:35:00,149.59,149.59,149.085,149.145,1180600000.0
2009-11-10 07:40:00,149.145,149.285,149.035,149.08,1100900000.0
2009-11-10 07:45:00,149.08,149.215,149.01,149.13,895200000.0
2009-11-10 07:50:00,149.12,149.275,149.12,149.24,683900000.0
2009-11-10 07:55:00,149.24,149.26,149.145,149.19,560700000.0
2009-11-10 08:00:00,149.195,149.195,149.035,149.065,1100600000.0
2009-11-10 08:05:00,149.065,149.2,149.065,149.19,802500000.0
2009-11-10 08:10:00,149.19,149.635,149.145,149.515,1067200000.0
2009-11-10 08:15:00,149.52,149.795,149.44,149.615,1101600000.0
2009-11-10 08:20:00,149.615,149.765,149.545,149.755,808800000.0
2009-11-10 08:25:00,149.755,149.755,149.575,149.585,698200000.0
2009-11-10 08:30:00,149.59,149.6,149.435,149.445,809500000.0
2009-11-10 08:35:00,149.445,149.59,149.44,149.57,643800000.0
2009-11-10 08:40:00,149.57,149.595,149.515,149.52,661300000.0
2009-11-10 08:45:00,149.515,149.67,149.49,149.64,838300000.0
2009-11-10 08:50:00,149.635,149.71,149.63,149.705,747500000.0
2009-11-10 08:55:00,149.705,149.87,149.69,149.87,770600000.0
2009-11-10 09:00:00,149.875,149.875,149.61,149.615,910400000.0
2009-11-10 09:05:00,149.615,149.625,149.435,149.525,928700000.0
2009-11-10 09:10:00,149.525,149.565,149.41,149.555,1030400000.0
2009-11-10 09:15:00,149.575,149.685,149.565,149.595,816000000.0
2009-11-10 09:20:00,149.595,149.595,149.395,149.51,787400000.0
2009-11-10 09:25:00,149.505,149.56,149.4,149.55,847500000.0
2009-11-10 09:30:00,149.55,149.705,149.53,149.66,909600000.0
2009-11-10 09:35:00,149.66,149.785,149.655,149.73,724000000.0
2009-11-10 09:40:00,149.735,149.735,149.58,149.645,790400000.0
2009-11-10 09:45:00,149.645,149.835,149.635,149.72,894800000.0
2009-11-10 09:50:00,149.725,149.755,149.65,149.685,1041000000.0
2009-11-10 09:55:00,149.685,149.685,149.545,149.55,1145300000.0
2009-11-10 10:00:00,149.55,149.665,149.535,149.625,1234900000.0
2009-11-10 10:05:00,149.625,149.645,149.38,149.38,966300000.0
2009-11-10 10:10:00,149.39,149.465,149.315,149.42,1341100000.0
2009-11-10 10:15:00,149.42,149.52,149.385,149.415,1059200000.0
2009-11-10 10:20:00,149.415,149.575,149.41,149.475,945400000.0
2009-11-10 10:25:00,149.475,149.54,149.445,149.51,778200000.0
2009-11-10 10:30:00,149.51,149.535,149.31,149.355,918600000.0
2009-11-10 10:35:00,149.355,149.395,149.31,149.32,1101100000.0
2009-11-10 10:40:00,149.32,149.38,149.255,149.32,1185000000.0
2009-11-10 10:45:00,149.32,149.515,149.305,149.49,907400000.0
2009-11-10 10:50:00,149.49,149.495,149.375,149.4,1005800000.0
2009-11-10 10:55:00,149.395,149.49,149.37,149.44,885500000.0
2009-11-10 11:00:00,149.44,149.47,149.42,149.445,727200000.0
2009-11-10 11:05:00,149.44,149.46,149.395,149.425,595300000.0
2009-11-10 11:10:00,149.425,149.56,149.425,149.535,782100000.0
2009-11-10 11:15:00,149.54,149.66,149.535,149.625,730800000.0
2009-11-10 11:20:00,149.625,149.665,149.57,149.62,723300000.0
2009-11-10 11:25:00,149.62,149.67,149.605,149.635,870900000.0
2009-11-10 11:30:00,149.63,149.89,149.585,149.785,1254000000.0
2009-11-10 11:35:00,149.78,149.8,149.675,149.8,1068000000.0
2009-11-10 11:40:00,149.8,149.95,149.785,149.95,885900000.0
2009-11-10 11:45:00,149.95,150.0,149.87,149.88,862700000.0
2009-11-10 11:50:00,149.875,149.92,149.835,149.915,659400000.0
2009-11-10 11:55:00,149.915,149.96,149.835,149.915,717200000.0
2009-11-10 12:00:00,149.91,149.915,149.605,149.75,1181700000.0
2009-11-10 12:05:00,149.745,149.8,149.675,149.8,1148800000.0
2009-11-10 12:10:00,149.8,150.2,149.795,150.155,1384100000.0
2009-11-10 12:15:00,150.155,150.2,150.055,150.09,1259000000.0
2009-11-10 12:20:00,150.09,150.175,150.025,150.075,1008200000.0
2009-11-10 12:25:00,150.075,150.09,150.0,150.015,1093400000.0
2009-11-10 12:30:00,150.015,150.37,150.01,150.36,953000000.0
2009-11-10 12:35:00,150.36,150.5,150.36,150.42,1217500000.0
2009-11-10 12:40:00,150.42,150.7,150.4,150.68,1228500000.0
2009-11-10 12:45:00,150.68,150.68,150.565,150.595,1107500000.0
2009-11-10 12:50:00,150.595,150.615,150.52,150.58,876900000.0
2009-11-10 12:55:00,150.58,150.73,150.57,150.64,948500000.0
2009-11-10 13:00:00,150.63,150.65,150.54,150.65,685000000.0
2009-11-10 13:05:00,150.645,150.715,150.56,150.63,916400000.0
2009-11-10 13:10:00,150.63,150.695,150.6,150.66,608200000.0
2009-11-10 13:15:00,150.665,150.685,150.54,150.54,749300000.0
2009-11-10 13:20:00,150.54,150.545,150.41,150.45,772400000.0
2009-11-10 13:25:00,150.45,150.45,150.31,150.315,588800000.0
2009-11-10 13:30:00,150.315,150.535,150.315,150.525,533000000.0
2009-11-10 13:35:00,150.52,150.54,150.42,150.49,571100000.0
2009-11-10 13:40:00,150.49,150.565,150.445,150.455,643200000.0
2009-11-10 13:45:00,150.455,150.475,150.335,150.335,605100000.0
2009-11-10 13:50:00,150.335,150.41,150.15,150.2,1009100000.0
2009-11-10 13:55:00,150.2,150.2,150.02,150.07,793100000.0
2009-11-10 14:00:00,150.085,150.215,150.07,150.145,715600000.0
2009-11-10 14:05:00,150.14,150.235,150.105,150.19,689100000.0
2009-11-10 14:10:00,150.19,150.21,150.105,150.135,517900000.0
2009-11-10 14:15:00,150.125,150.215,150.12,150.185,1057900000.0
2009-11-10 14:20:00,150.185,150.205,150.14,150.165,817300000.0
2009-11-10 14:25:00,150.165,150.21,150.105,150.15,658100000.0
2009-11-10 14:30:00,150.15,150.15,150.07,150.115,612500000.0
2009-11-10 14:35:00,150.12,150.125,150.025,150.035,459900000.0
2009-11-10 14:40:00,150.035,150.055,150.0,150.035,797300000.0
2009-11-10 14:45:00,150.035,150.105,150.01,150.02,693500000.0
2009-11-10 14:50:00,150.02,150.02,149.765,149.765,704500000.0
2009-11-10 14:55:00,149.765,149.77,149.55,149.55,1008600000.0
2009-11-10 15:00:00,149.55,149.75,149.515,149.68,959300000.0
2009-11-10 15:05:00,149.68,149.695,149.605,149.695,705300000.0
2009-11-10 15:10:00,149.685,149.76,149.66,149.69,955900000.0
2009-11-10 15:15:00,149.685,149.79,149.675,149.755,843300000.0
2009-11-10 15:20:00,149.755,149.82,149.74,149.79,1155800000.0
2009-11-10 15:25:00,149.785,149.905,149.785,149.89,915100000.0
2009-11-10 15:30:00,149.88,149.885,149.765,149.815,959500000.0
2009-11-10 15:35:00,149.815,149.87,149.765,149.87,966300000.0
2009-11-10 15:40:00,149.875,149.93,149.83,149.85,1317400000.0
2009-11-10 15:45:00,149.85,149.96,149.84,149.89,1395900000.0
2009-11-10 15:50:00,149.89,149.98,149.86,149.955,1447300000.0
2009-11-10 15:55:00,149.95,150.07,149.925,150.055,1186500000.0
2009-11-10 16:00:00,150.07,150.08,149.91,149.955,1141100000.0
2009-11-10 16:05:00,149.955,149.965,149.825,149.85,1147600000.0
2009-11-10 16:10:00,149.835,149.965,149.8,149.87,1240800000.0
2009-11-10 16:15:00,149.865,149.985,149.855,149.875,1139000000.0
2009-11-10 16:20:00,149.875,149.905,149.84,149.9,758800000.0
2009-11-10 16:25:00,149.905,149.94,149.815,149.91,670600000.0
2009-11-10 16:30:00,149.91,150.095,149.875,150.055,1090200000.0
2009-11-10 16:35:00,150.06,150.16,150.005,150.16,1075500000.0
2009-11-10 16:40:00,150.155,150.225,150.065,150.165,1076800000.0
2009-11-10 16:45:00,150.17,150.245,150.11,150.155,977300000.0
2009-11-10 16:50:00,150.16,150.225,150.15,150.165,1018000000.0
2009-11-10 16:55:00,150.165,150.22,150.105,150.115,1097300000.0
2009-11-10 17:00:00,150.115,150.16,150.08,150.085,1123500000.0
2009-11-10 17:05:00,150.09,150.14,150.07,150.115,1022300000.0
2009-11-10 17:10:00,150.115,150.355,150.105,150.29,1151400000.0
2009-11-10 17:15:00,150.285,150.32,150.235,150.295,943400000.0
2009-11-10 17:20:00,150.295,150.315,150.23,150.245,883700000.0
2009-11-10 17:25:00,150.245,150.29,150.185,150.27,790900000.0
2009-11-10 17:30:00,150.27,150.285,150.175,150.26,770300000.0
2009-11-10 17:35:00,150.255,150.26,150.09,150.09,1001800000.0
2009-11-10 17:40:00,150.09,150.15,150.065,150.075,824300000.0
2009-11-10 17:45:00,150.09,150.135,150.09,150.11,749900000.0
2009-11-10 17:50:00,150.095,150.095,149.995,149.995,1448200000.0
2009-11-10 17:55:00,149.995,150.155,149.95,150.145,1407100000.0
2009-11-10 18:00:00,150.14,150.155,149.985,150.01,1104200000.0
2009-11-10 18:05:00,150.01,150.01,149.815,149.93,1310900000.0
2009-11-10 18:10:00,149.945,150.08,149.895,149.925,1286700000.0
2009-11-10 18:15:00,149.92,150.04,149.88,149.99,1190500000.0
2009-11-10 18:20:00,149.99,150.055,149.965,149.98,786900000.0
2009-11-10 18:25:00,149.985,150.005,149.94,150.005,726500000.0
2009-11-10 18:30:00,150.015,150.065,149.87,149.905,917500000.0
2009-11-10 18:35:00,149.905,150.075,149.87,149.945,1023700000.0
2009-11-10 18:40:00,149.95,149.955,149.805,149.855,1102400000.0
2009-11-10 18:45:00,149.855,149.92,149.825,149.875,858900000.0
2009-11-10 18:50:00,149.87,149.94,149.81,149.94,773500000.0
2009-11-10 18:55:00,149.935,149.95,149.815,149.82,682100000.0
2009-11-10 19:00:00,149.82,149.855,149.795,149.84,505300000.0
2009-11-10 19:05:00,149.84,149.89,149.84,149.87,530500000.0
2009-11-10 19:10:00,149.87,149.94,149.835,149.93,597400000.0
2009-11-10 19:15:00,149.93,149.96,149.905,149.95,640100000.0
2009-11-10 19:20:00,149.95,150.005,149.92,149.96,733000000.0
2009-11-10 19:25:00,149.955,149.995,149.865,149.865,786000000.0
2009-11-10 19:30:00,149.865,149.925,149.77,149.88,844300000.0
2009-11-10 19:35:00,149.88,149.945,149.845,149.89,785900000.0
2009-11-10 19:40:00,149.89,149.93,149.88,149.925,352200000.0
2009-11-10 19:45:00,149.925,149.935,149.88,149.915,441900000.0
2009-11-10 19:50:00,149.915,149.955,149.9,149.94,467900000.0
2009-11-10 19:55:00,149.95,149.99,149.92,149.99,911100000.0
2009-11-10 20:00:00,149.99,150.01,149.885,149.97,734500000.0
2009-11-10 20:05:00,149.97,149.985,149.905,149.96,751000000.0
2009-11-10 20:10:00,149.96,150.015,149.935,149.96,688900000.0
2009-11-10 20:15:00,149.955,150.045,149.92,150.045,572600000.0
2009-11-10 20:20:00,150.045,150.145,149.985,150.13,696000000.0
2009-11-10 20:25:00,150.13,150.145,150.075,150.115,531700000.0
2009-11-10 20:30:00,150.115,150.195,150.11,150.18,434000000.0
2009-11-10 20:35:00,150.18,150.185,150.085,150.125,838100000.0
2009-11-10 20:40:00,150.115,150.125,149.985,150.055,616100000.0
2009-11-10 20:45:00,150.055,150.11,149.965,150.11,539500000.0
2009-11-10 20:50:00,150.11,150.14,150.08,150.09,563800000.0
2009-11-10 20:55:00,150.075,150.205,150.005,150.175,574800000.0
2009-11-10 21:00:00,150.175,150.26,150.14,150.23,697700000.0
2009-11-10 21:05:00,150.225,150.27,150.21,150.22,606800000.0
2009-11-10 21:10:00,150.225,150.235,150.165,150.165,389100000.0
2009-11-10 21:15:00,150.165,150.215,150.14,150.175,489600000.0
2009-11-10 21:20:00,150.185,150.22,150.185,150.21,368000000.0
2009-11-10 21:25:00,150.21,150.255,150.185,150.24,632800000.0
2009-11-10 21:30:00,150.245,150.26,150.175,150.21,610400000.0
2009-11-10 21:35:00,150.205,150.23,150.125,150.145,683300000.0
2009-11-10 21:40:00,150.145,150.16,150.085,150.115,461300000.0
2009-11-10 21:45:00,150.115,150.205,150.115,150.165,663900000.0
2009-11-10 21:50:00,150.17,150.2,150.14,150.18,524400000.0
2009-11-10 21:55:00,150.18,150.225,150.18,150.205,760300000.0
2009-11-10 22:00:00,150.205,150.25,150.165,150.235,510700000.0
2009-11-10 22:05:00,150.235,150.28,150.21,150.27,329400000.0
2009-11-10 22:10:00,150.27,150.275,150.215,150.245,415100000.0
2009-11-10 22:15:00,150.245,150.29,150.23,150.275,842700000.0
2009-11-10 22:20:00,150.275,150.3,150.265,150.29,230600000.0
2009-11-10 22:25:00,150.28,150.32,150.25,150.285,443200000.0
2009-11-10 22:30:00,150.285,150.315,150.26,150.295,554100000.0
2009-11-10 22:35:00,150.3,150.325,150.275,150.29,357500000.0
2009-11-10 22:40:00,150.29,150.305,150.25,150.265,482200000.0
2009-11-10 22:45:00,150.255,150.31,150.255,150.29,268300000.0
2009-11-10 22:50:00,150.285,150.315,150.265,150.275,327400000.0
2009-11-10 22:55:00,150.275,150.3,150.265,150.29,133000000.0
2009-11-10 23:00:00,150.3,150.345,150.285,150.295,390800000.0
2009-11-10 23:05:00,150.285,150.335,150.285,150.335,223300000.0
2009-11-10 23:10:00,150.335,150.38,150.315,150.315,392900000.0
2009-11-10 23:15:00,150.315,150.36,150.305,150.345,580000000.0
2009-11-10 23:20:00,150.34,150.385,150.315,150.315,359800000.0
2009-11-10 23:25:00,150.325,150.34,150.28,150.325,503600000.0
2009-11-10 23:30:00,150.325,150.34,150.315,150.34,405800000.0
2009-11-10 23:35:00,150.35,150.37,150.33,150.355,253800000.0
2009-11-10 23:40:00,150.355,150.38,150.34,150.355,108000000.0
2009-11-10 23:45:00,150.35,150.4,150.35,150.385,391700000.0
2009-11-10 23:50:00,150.38,150.4,150.365,150.39,240100000.0
2009-11-10 23:55:00,150.395,150.415,150.345,150.345,280400000.0
2009-11-11 00:00:00,150.345,150.41,150.335,150.405,208900000.0
2009-11-11 00:05:00,150.405,150.435,150.36,150.385,119000000.0
2009-11-11 00:10:00,150.385,150.39,150.325,150.325,95000000.0
2009-11-11 00:15:00,150.325,150.37,150.295,150.32,215100000.0
2009-11-11 00:20:00,150.325,150.35,150.285,150.285,171300000.0
2009-11-11 00:25:00,150.285,150.315,150.285,150.31,130800000.0
2009-11-11 00:30:00,150.325,150.37,150.31,150.33,185500000.0
2009-11-11 00:35:00,150.325,150.325,150.305,150.315,54600000.0
2009-11-11 00:40:00,150.315,150.32,150.31,150.315,22600000.0
2009-11-11 00:45:00,150.315,150.335,150.315,150.33,52600000.0
2009-11-11 00:50:00,150.325,150.33,150.255,150.29,83500000.0
2009-11-11 00:55:00,150.29,150.32,150.26,150.29,162600000.0
2009-11-11 01:00:00,150.27,150.305,150.1,150.16,222300000.0
2009-11-11 01:05:00,150.16,150.17,150.135,150.14,203200000.0
2009-11-11 01:10:00,150.14,150.155,150.115,150.145,176400000.0
2009-11-11 01:15:00,150.145,150.215,150.14,150.215,63700000.0
2009-11-11 01:20:00,150.215,150.235,150.19,150.215,172200000.0
2009-11-11 01:25:00,150.21,150.215,150.19,150.2,129700000.0
2009-11-11 01:30:00,150.2,150.2,150.16,150.16,178000000.0
2009-11-11 01:35:00,150.155,150.18,150.09,150.12,323800000.0
2009-11-11 01:40:00,150.115,150.18,150.1,150.18,210600000.0
2009-11-11 01:45:00,150.18,150.215,150.17,150.19,178100000.0
2009-11-11 01:50:00,150.18,150.205,150.165,150.17,306400000.0
2009-11-11 01:55:00,150.17,150.18,150.115,150.165,253100000.0
2009-11-11 02:00:00,150.165,150.165,149.875,149.915,788300000.0
2009-11-11 02:05:00,149.92,149.95,149.84,149.865,907800000.0
2009-11-11 02:10:00,149.855,149.99,149.83,149.93,618500000.0
2009-11-11 02:15:00,149.935,150.045,149.905,149.955,892000000.0
2009-11-11 02:20:00,149.955,150.08,149.905,149.985,639400000.0
2009-11-11 02:25:00,149.985,150.095,149.985,150.035,531500000.0
2009-11-11 02:30:00,150.035,150.035,149.955,150.005,528600000.0
2009-11-11 02:35:00,150.005,150.07,149.995,150.035,648700000.0
2009-11-11 02:40:00,150.035,150.035,149.945,149.965,774300000.0
2009-11-11 02:45:00,149.97,150.0,149.92,149.95,386700000.0
2009-11-11 02:50:00,149.945,149.975,149.865,149.895,686700000.0
2009-11-11 02:55:00,149.89,149.895,149.77,149.775,777300000.0
2009-11-11 03:00:00,149.775,149.89,149.775,149.83,569300000.0
2009-11-11 03:05:00,149.825,149.835,149.745,149.795,629200000.0
2009-11-11 03:10:00,149.8,149.87,149.755,149.785,510800000.0
2009-11-11 03:15:00,149.785,149.805,149.72,149.74,573700000.0
2009-11-11 03:20:00,149.74,149.765,149.73,149.765,409400000.0
2009-11-11 03:25:00,149.765,149.83,149.755,149.79,390100000.0
2009-11-11 03:30:00,149.795,149.805,149.755,149.78,408300000.0
2009-11-11 03:35:00,149.77,149.79,149.725,149.73,291200000.0
2009-11-11 03:40:00,149.73,149.845,149.705,149.775,777900000.0
2009-11-11 03:45:00,149.775,149.785,149.71,149.775,385000000.0
2009-11-11 03:50:00,149.775,149.83,149.77,149.795,369300000.0
2009-11-11 03:55:00,149.8,149.85,149.77,149.775,312500000.0
2009-11-11 04:00:00,149.775,150.15,149.775,150.07,1086000000.0
2009-11-11 04:05:00,150.075,150.075,149.97,149.97,555700000.0
2009-11-11 04:10:00,149.96,149.97,149.82,149.86,691700000.0
2009-11-11 04:15:00,149.855,149.875,149.765,149.775,529000000.0
2009-11-11 04:20:00,149.775,149.79,149.74,149.76,558100000.0
2009-11-11 04:25:00,149.755,149.81,149.72,149.79,1021400000.0
2009-11-11 04:30:00,149.79,149.83,149.765,149.81,518400000.0
2009-11-11 04:35:00,149.82,149.925,149.82,149.91,636500000.0
2009-11-11 04:40:00,149.915,149.97,149.91,149.915,586800000.0
2009-11-11 04:45:00,149.915,149.93,149.885,149.915,249900000.0
2009-11-11 04:50:00,149.92,150.015,149.915,149.985,349400000.0
2009-11-11 04:55:00,149.99,150.0,149.955,149.955,328300000.0
2009-11-11 05:00:00,149.955,149.98,149.88,149.9,332200000.0
2009-11-11 05:05:00,149.9,149.915,149.83,149.86,454400000.0
2009-11-11 05:10:00,149.86,149.87,149.825,149.85,261500000.0
2009-11-11 05:15:00,149.85,149.855,149.82,149.82,296800000.0
2009-11-11 05:20:00,149.825,149.87,149.82,149.84,302300000.0
2009-11-11 05:25:00,149.84,149.88,149.84,149.865,153500000.0
2009-11-11 05:30:00,149.84,149.87,149.84,149.87,242300000.0
2009-11-11 05:35:00,149.865,149.885,149.835,149.845,276100000.0
2009-11-11 05:40:00,149.84,149.84,149.785,149.8,183600000.0
2009-11-11 05:45:00,149.795,149.815,149.755,149.755,353200000.0
2009-11-11 05:50:00,149.755,149.805,149.645,149.685,655300000.0
2009-11-11 05:55:00,149.69,149.705,149.65,149.655,258200000.0
2009-11-11 06:00:00,149.655,149.69,149.49,149.49,569500000.0
2009-11-11 06:05:00,149.49,149.59,149.4,149.515,1051700000.0
2009-11-11 06:10:00,149.525,149.565,149.415,149.465,740200000.0
2009-11-11 06:15:00,149.47,149.53,149.375,149.42,847100000.0
2009-11-11 06:20:00,149.425,149.5,149.425,149.48,436800000.0
2009-11-11 06:25:00,149.48,149.56,149.43,149.44,518000000.0
2009-11-11 06:30:00,149.43,149.46,149.36,149.415,549500000.0
2009-11-11 06:35:00,149.415,149.55,149.415,149.475,579800000.0
2009-11-11 06:40:00,149.47,149.48,149.355,149.465,611800000.0
2009-11-11 06:45:00,149.465,149.48,149.41,149.455,510300000.0
2009-11-11 06:50:00,149.455,149.47,149.425,149.44,388500000.0
2009-11-11 06:55:00,149.43,149.475,149.39,149.47,373200000.0
2009-11-11 07:00:00,149.465,149.48,149.395,149.43,430300000.0
2009-11-11 07:05:00,149.42,149.43,149.35,149.37,315900000.0
2009-11-11 07:10:00,149.365,149.41,149.285,149.35,663000000.0
2009-11-11 07:15:00,149.35,149.415,149.35,149.36,266300000.0
2009-11-11 07:20:00,149.36,149.45,149.335,149.335,528400000.0
2009-11-11 07:25:00,149.34,149.485,149.335,149.475,637800000.0
2009-11-11 07:30:00,149.48,149.615,149.475,149.595,629800000.0
2009-11-11 07:35:00,149.595,149.61,149.58,149.6,332500000.0
2009-11-11 07:40:00,149.59,149.605,149.565,149.565,296700000.0
2009-11-11 07:45:00,149.57,149.625,149.525,149.575,539300000.0
2009-11-11 07:50:00,149.58,149.665,149.575,149.635,671400000.0
2009-11-11 07:55:00,149.635,149.915,149.625,149.89,667500000.0
2009-11-11 08:00:00,149.88,150.055,149.745,149.785,1399900000.0
2009-11-11 08:05:00,149.785,150.11,149.785,150.075,945700000.0
2009-11-11 08:10:00,150.065,150.1,149.93,149.935,817000000.0
2009-11-11 08:15:00,149.925,150.035,149.895,150.03,632900000.0
2009-11-11 08:20:00,150.03,150.115,149.995,150.01,815600000.0
2009-11-11 08:25:00,150.01,150.09,149.985,150.09,509600000.0
2009-11-11 08:30:00,150.09,150.19,150.08,150.13,708300000.0
2009-11-11 08:35:00,150.14,150.34,150.14,150.235,866700000.0
2009-11-11 08:40:00,150.23,150.245,150.14,150.175,475700000.0
2009-11-11 08:45:00,150.185,150.24,150.105,150.235,674200000.0
2009-11-11 08:50:00,150.24,150.395,150.2,150.305,914300000.0
2009-11-11 08:55:00,150.305,150.355,150.205,150.26,723500000.0
2009-11-11 09:00:00,150.26,150.27,150.15,150.155,892100000.0
2009-11-11 09:05:00,150.155,150.22,150.015,150.03,871100000.0
2009-11-11 09:10:00,150.035,150.35,150.035,150.275,1066300000.0
2009-11-11 09:15:00,150.275,150.4,150.255,150.36,1269600000.0
2009-11-11 09:20:00,150.36,150.4,150.29,150.38,846600000.0
2009-11-11 09:25:00,150.38,150.41,150.315,150.4,1282900000.0
2009-11-11 09:30:00,150.405,150.615,150.37,150.565,1212300000.0
2009-11-11 09:35:00,150.565,150.63,150.55,150.6,1124900000.0
2009-11-11 09:40:00,150.6,150.63,150.545,150.545,1264800000.0
2009-11-11 09:45:00,150.545,150.785,150.545,150.695,1031100000.0
2009-11-11 09:50:00,150.685,150.805,150.67,150.67,1184000000.0
2009-11-11 09:55:00,150.67,150.78,150.655,150.735,1125900000.0
2009-11-11 10:00:00,150.735,150.785,150.58,150.58,1492600000.0
2009-11-11 10:05:00,150.575,150.665,150.48,150.51,1215800000.0
2009-11-11 10:10:00,150.51,150.565,150.395,150.475,1166000000.0
2009-11-11 10:15:00,150.475,150.515,150.425,150.455,931000000.0
2009-11-11 10:20:00,150.46,150.615,150.41,150.555,1171700000.0
2009-11-11 10:25:00,150.555,150.65,150.475,150.475,859700000.0
2009-11-11 10:30:00,150.475,150.545,150.475,150.52,759700000.0
2009-11-11 10:35:00,150.52,150.53,150.43,150.455,639000000.0
2009-11-11 10:40:00,150.455,150.49,150.41,150.435,702300000.0
2009-11-11 10:45:00,150.43,150.515,150.395,150.505,888700000.0
2009-11-11 10:50:00,150.505,150.595,150.46,150.59,732600000.0
2009-11-11 10:55:00,150.59,150.6,150.5,150.58,890200000.0
2009-11-11 11:00:00,150.58,150.605,150.505,150.53,872700000.0
2009-11-11 11:05:00,150.53,150.54,150.455,150.535,485000000.0
2009-11-11 11:10:00,150.535,150.575,150.425,150.46,726400000.0
2009-11-11 11:15:00,150.46,150.505,150.42,150.43,478000000.0
2009-11-11 11:20:00,150.425,150.46,150.405,150.445,637300000.0
2009-11-11 11:25:00,150.435,150.46,150.36,150.375,703300000.0
2009-11-11 11:30:00,150.375,150.765,150.375,150.72,890000000.0
2009-11-11 11:35:00,150.715,150.845,150.71,150.835,1084100000.0
2009-11-11 11:40:00,150.835,150.915,150.82,150.87,900600000.0
2009-11-11 11:45:00,150.87,150.935,150.85,150.85,653100000.0
2009-11-11 11:50:00,150.85,150.86,150.765,150.765,516900000.0
2009-11-11 11:55:00,150.765,150.765,150.535,150.68,936800000.0
2009-11-11 12:00:00,150.685,150.77,150.665,150.665,609300000.0
2009-11-11 12:05:00,150.66,150.735,150.625,150.675,612900000.0
2009-11-11 12:10:00,150.675,150.72,150.62,150.62,534400000.0
2009-11-11 12:15:00,150.625,150.665,150.61,150.665,569000000.0
2009-11-11 12:20:00,150.665,150.72,150.61,150.645,903200000.0
2009-11-11 12:25:00,150.62,150.775,150.615,150.75,681600000.0
2009-11-11 12:30:00,150.75,151.165,149.885,150.11,1282400000.0
2009-11-11 12:35:00,150.115,150.145,149.695,149.865,1294500000.0
2009-11-11 12:40:00,149.865,149.885,149.585,149.705,1339100000.0
2009-11-11 12:45:00,149.705,149.955,149.665,149.86,1249200000.0
2009-11-11 12:50:00,149.865,149.93,149.76,149.79,986000000.0
2009-11-11 12:55:00,149.8,149.81,149.44,149.44,1399700000.0
2009-11-11 13:00:00,149.44,149.67,149.36,149.64,1259300000.0
2009-11-11 13:05:00,149.64,149.93,149.62,149.74,1442000000.0
2009-11-11 13:10:00,149.745,149.935,149.74,149.895,1386500000.0
2009-11-11 13:15:00,149.895,149.945,149.89,149.895,760300000.0
2009-11-11 13:20:00,149.9,149.945,149.805,149.91,640900000.0
2009-11-11 13:25:00,149.91,149.945,149.87,149.925,674800000.0
2009-11-11 13:30:00,149.93,150.015,149.88,149.88,772000000.0
2009-11-11 13:35:00,149.88,149.945,149.88,149.915,755600000.0
2009-11-11 13:40:00,149.915,149.99,149.85,149.86,693100000.0
2009-11-11 13:45:00,149.865,149.9,149.725,149.9,668700000.0
2009-11-11 13:50:00,149.895,149.935,149.87,149.91,556700000.0
2009-11-11 13:55:00,149.91,149.945,149.84,149.93,585300000.0
2009-11-11 14:00:00,149.885,149.925,149.7,149.79,1019200000.0
2009-11-11 14:05:00,149.79,149.805,149.76,149.785,555800000.0
2009-11-11 14:10:00,149.785,149.79,149.705,149.74,651000000.0
2009-11-11 14:15:00,149.745,149.775,149.69,149.725,624100000.0
2009-11-11 14:20:00,149.725,149.76,149.675,149.7,438900000.0
2009-11-11 14:25:00,149.7,149.85,149.665,149.72,824300000.0
2009-11-11 14:30:00,149.715,149.895,149.715,149.85,707200000.0
2009-11-11 14:35:00,149.845,149.87,149.74,149.75,693300000.0
2009-11-11 14:40:00,149.75,149.86,149.665,149.835,806400000.0
2009-11-11 14:45:00,149.835,149.875,149.81,149.855,476200000.0
2009-11-11 14:50:00,149.855,149.87,149.775,149.79,664500000.0
2009-11-11 14:55:00,149.79,149.815,149.725,149.785,489400000.0
2009-11-11 15:00:00,149.785,149.79,149.63,149.655,770800000.0
2009-11-11 15:05:00,149.655,149.665,149.585,149.66,709400000.0
2009-11-11 15:10:00,149.66,149.69,149.6,149.635,887000000.0
2009-11-11 15:15:00,149.635,149.725,149.615,149.7,762800000.0
2009-11-11 15:20:00,149.7,149.72,149.53,149.53,862900000.0
2009-11-11 15:25:00,149.53,149.67,149.53,149.585,599600000.0
2009-11-11 15:30:00,149.585,149.595,149.51,149.51,627500000.0
2009-11-11 15:35:00,149.51,149.565,149.45,149.495,954100000.0
2009-11-11 15:40:00,149.49,149.56,149.475,149.555,751500000.0
2009-11-11 15:45:00,149.555,149.65,149.535,149.64,749300000.0
2009-11-11 15:50:00,149.64,149.78,149.635,149.75,889400000.0
2009-11-11 15:55:00,149.745,149.75,149.66,149.715,832700000.0
2009-11-11 16:00:00,149.715,149.715,149.535,149.605,1113400000.0
2009-11-11 16:05:00,149.615,149.7,149.615,149.69,752200000.0
2009-11-11 16:10:00,149.69,149.71,149.625,149.64,678100000.0
2009-11-11 16:15:00,149.64,149.665,149.475,149.575,982800000.0
2009-11-11 16:20:00,149.57,149.595,149.545,149.555,579400000.0
2009-11-11 16:25:00,149.56,149.57,149.515,149.56,402700000.0
2009-11-11 16:30:00,149.565,149.615,149.5,149.585,781700000.0
2009-11-11 16:35:00,149.585,149.62,149.535,149.585,765000000.0
2009-11-11 16:40:00,149.585,149.64,149.485,149.63,969900000.0
2009-11-11 16:45:00,149.63,149.635,149.515,149.625,1133400000.0
2009-11-11 16:50:00,149.625,149.64,149.56,149.59,777700000.0
2009-11-11 16:55:00,149.59,149.705,149.59,149.67,914900000.0
2009-11-11 17:00:00,149.665,149.705,149.585,149.62,1006100000.0
2009-11-11 17:05:00,149.62,149.64,149.54,149.565,803900000.0
2009-11-11 17:10:00,149.565,149.63,149.535,149.625,835700000.0
2009-11-11 17:15:00,149.63,149.66,149.555,149.585,798100000.0
2009-11-11 17:20:00,149.58,149.74,149.575,149.705,860100000.0
2009-11-11 17:25:00,149.715,149.73,149.585,149.64,897000000.0
2009-11-11 17:30:00,149.635,149.64,149.525,149.54,890500000.0
2009-11-11 17:35:00,149.53,149.585,149.415,149.435,1081000000.0
2009-11-11 17:40:00,149.435,149.465,149.34,149.395,1233000000.0
2009-11-11 17:45:00,149.39,149.42,149.05,149.18,1483100000.0
2009-11-11 17:50:00,149.18,149.18,149.04,149.04,1327900000.0
2009-11-11 17:55:00,149.04,149.075,148.91,148.915,1304500000.0
2009-11-11 18:00:00,148.915,149.065,148.91,149.035,1384200000.0
2009-11-11 18:05:00,149.03,149.065,148.82,148.85,1401200000.0
2009-11-11 18:10:00,148.86,148.995,148.835,148.875,1142600000.0
2009-11-11 18:15:00,148.87,148.955,148.76,148.95,1296100000.0
2009-11-11 18:20:00,148.96,149.06,148.92,149.04,1253100000.0
2009-11-11 18:25:00,149.05,149.05,148.905,148.95,777600000.0
2009-11-11 18:30:00,148.95,148.97,148.82,148.865,857300000.0
2009-11-11 18:35:00,148.87,149.015,148.86,148.965,774500000.0
2009-11-11 18:40:00,148.965,148.965,148.83,148.92,661200000.0
2009-11-11 18:45:00,148.92,148.975,148.9,148.925,485200000.0
2009-11-11 18:50:00,148.925,148.98,148.89,148.955,877700000.0
2009-11-11 18:55:00,148.95,149.055,148.9,148.965,802700000.0
2009-11-11 19:00:00,148.96,148.96,148.89,148.93,713500000.0
2009-11-11 19:05:00,148.94,148.95,148.825,148.91,871800000.0
2009-11-11 19:10:00,148.91,148.93,148.875,148.895,820200000.0
2009-11-11 19:15:00,148.895,148.935,148.83,148.865,677200000.0
2009-11-11 19:20:00,148.865,148.865,148.78,148.835,541000000.0
2009-11-11 19:25:00,148.835,148.875,148.815,148.875,570500000.0
2009-11-11 19:30:00,148.875,148.905,148.83,148.9,1100200000.0
2009-11-11 19:35:00,148.9,148.94,148.855,148.87,684500000.0
2009-11-11 19:40:00,148.865,148.91,148.84,148.89,306000000.0
2009-11-11 19:45:00,148.89,148.915,148.805,148.815,674400000.0
2009-11-11 19:50:00,148.815,148.855,148.765,148.835,830200000.0
2009-11-11 19:55:00,148.835,148.84,148.795,148.83,747500000.0
2009-11-11 20:00:00,148.825,148.85,148.79,148.835,524000000.0
2009-11-11 20:05:00,148.835,148.84,148.755,148.755,664300000.0
2009-11-11 20:10:00,148.75,148.795,148.745,148.79,246600000.0
2009-11-11 20:15:00,148.79,148.79,148.755,148.755,308400000.0
2009-11-11 20:20:00,148.76,148.79,148.73,148.755,302300000.0
2009-11-11 20:25:00,148.755,148.755,148.7,148.745,349500000.0
2009-11-11 20:30:00,148.735,148.785,148.725,148.77,429900000.0
2009-11-11 20:35:00,148.77,148.8,148.745,148.77,279900000.0
2009-11-11 20:40:00,148.775,148.775,148.72,148.725,472700000.0
2009-11-11 20:45:00,148.72,148.735,148.7,148.7,504500000.0
2009-11-11 20:50:00,148.7,148.715,148.6,148.625,792300000.0
2009-11-11 20:55:00,148.62,148.665,148.575,148.625,496400000.0
2009-11-11 21:00:00,148.62,148.67,148.58,148.67,499900000.0
2009-11-11 21:05:00,148.67,148.685,148.625,148.66,631400000.0
2009-11-11 21:10:00,148.66,148.67,148.625,148.66,491700000.0
2009-11-11 21:15:00,148.66,148.675,148.625,148.675,862700000.0
2009-11-11 21:20:00,148.675,148.71,148.635,148.64,581900000.0
2009-11-11 21:25:00,148.64,148.655,148.6,148.615,446200000.0
2009-11-11 21:30:00,148.615,148.68,148.61,148.645,434900000.0
2009-11-11 21:35:00,148.645,148.665,148.645,148.655,234100000.0
2009-11-11 21:40:00,148.655,148.67,148.62,148.65,343200000.0
2009-11-11 21:45:00,148.65,148.655,148.62,148.655,189700000.0
2009-11-11 21:50:00,148.655,148.69,148.64,148.64,258000000.0
2009-11-11 21:55:00,148.64,148.7,148.61,148.695,823000000.0
2009-11-11 22:00:00,148.695,148.715,148.68,148.715,231400000.0
2009-11-11 22:05:00,148.715,148.72,148.67,148.675,232000000.0
2009-11-11 22:10:00,148.675,148.695,148.635,148.675,268900000.0
2009-11-11 22:15:00,148.68,148.685,148.655,148.675,240000000.0
2009-11-11 22:20:00,148.675,148.675,148.63,148.645,200500000.0
2009-11-11 22:25:00,148.645,148.685,148.625,148.67,377700000.0
2009-11-11 22:30:00,148.67,148.705,148.62,148.66,284500000.0
2009-11-11 22:35:00,148.66,148.72,148.645,148.71,265500000.0
2009-11-11 22:40:00,148.71,148.71,148.66,148.67,237600000.0
2009-11-11 22:45:00,148.66,148.74,148.66,148.72,366600000.0
2009-11-11 22:50:00,148.72,148.735,148.675,148.695,197600000.0
2009-11-11 22:55:00,148.695,148.785,148.685,148.77,442400000.0
2009-11-11 23:00:00,148.775,148.865,148.775,148.855,158800000.0
2009-11-11 23:05:00,148.855,148.86,148.81,148.82,296700000.0
2009-11-11 23:10:00,148.815,148.815,148.78,148.79,139100000.0
2009-11-11 23:15:00,148.79,148.845,148.785,148.845,155800000.0
2009-11-11 23:20:00,148.85,148.895,148.845,148.885,203300000.0
2009-11-11 23:25:00,148.885,148.91,148.875,148.895,114900000.0
2009-11-11 23:30:00,148.9,148.9,148.86,148.865,108600000.0
2009-11-11 23:35:00,148.865,148.895,148.85,148.89,121400000.0
2009-11-11 23:40:00,148.885,148.91,148.875,148.895,170900000.0
2009-11-11 23:45:00,148.895,148.905,148.87,148.89,143100000.0
2009-11-11 23:50:00,148.88,148.925,148.865,148.91,162100000.0
2009-11-11 23:55:00,148.91,148.93,148.86,148.925,237700000.0
2009-11-12 00:00:00,148.94,148.94,148.805,148.875,131700000.0
2009-11-12 00:05:00,148.88,148.935,148.848,148.925,163700000.0
2009-11-12 00:10:00,148.925,148.935,148.9,148.91,29000000.0
2009-11-12 00:15:00,148.91,148.98,148.905,148.925,47700000.0
2009-11-12 00:20:00,148.925,148.94,148.88,148.925,42600000.0
2009-11-12 00:25:00,148.93,148.93,148.875,148.89,19000000.0
2009-11-12 00:30:00,148.905,148.91,148.885,148.91,62800000.0
2009-11-12 00:35:00,148.895,148.95,148.85,148.88,56900000.0
2009-11-12 00:40:00,148.875,148.925,148.871,148.877,164100000.0
2009-11-12 00:45:00,148.92,149.0,148.92,148.955,69000000.0
2009-11-12 00:50:00,148.93,149.01,148.925,148.97,113500000.0
2009-11-12 00:55:00,148.965,149.03,148.95,149.0,88000000.0
2009-11-12 01:00:00,149.0,149.03,148.985,149.01,140400000.0
2009-11-12 01:05:00,149.01,149.08,149.0,149.08,134200000.0
2009-11-12 01:10:00,149.08,149.145,149.055,149.125,184200000.0
2009-11-12 01:15:00,149.11,149.135,149.05,149.12,230400000.0
2009-11-12 01:20:00,149.12,149.145,149.045,149.045,185500000.0
2009-11-12 01:25:00,149.045,149.085,149.01,149.075,155300000.0
2009-11-12 01:30:00,149.075,149.105,149.045,149.045,151100000.0
2009-11-12 01:35:00,149.045,149.065,149.0,149.0,220500000.0
2009-11-12 01:40:00,149.0,149.015,148.95,148.99,289900000.0
2009-11-12 01:45:00,148.99,149.025,148.95,148.955,172900000.0
2009-11-12 01:50:00,148.96,149.045,148.95,149.015,240500000.0
2009-11-12 01:55:00,149.015,149.12,148.99,149.1,236000000.0
2009-11-12 02:00:00,149.1,149.1,149.0,149.045,463600000.0
2009-11-12 02:05:00,149.045,149.12,149.03,149.105,340600000.0
2009-11-12 02:10:00,149.105,149.13,149.07,149.115,276700000.0
2009-11-12 02:15:00,149.115,149.15,149.075,149.135,476700000.0
2009-11-12 02:20:00,149.135,149.205,149.085,149.195,400800000.0
2009-11-12 02:25:00,149.195,149.305,149.185,149.265,863600000.0
2009-11-12 02:30:00,149.265,149.43,149.255,149.31,974500000.0
2009-11-12 02:35:00,149.31,149.36,149.26,149.32,609900000.0
2009-11-12 02:40:00,149.32,149.33,149.265,149.29,545600000.0
2009-11-12 02:45:00,149.3,149.34,149.235,149.315,703800000.0
2009-11-12 02:50:00,149.315,149.435,149.28,149.435,999700000.0
2009-11-12 02:55:00,149.44,149.445,149.225,149.255,884100000.0
2009-11-12 03:00:00,149.255,149.375,149.22,149.31,653000000.0
2009-11-12 03:05:00,149.31,149.31,149.255,149.275,442700000.0
2009-11-12 03:10:00,149.275,149.285,149.17,149.2,491400000.0
2009-11-12 03:15:00,149.2,149.21,149.11,149.165,480500000.0
2009-11-12 03:20:00,149.17,149.185,149.085,149.085,427100000.0
2009-11-12 03:25:00,149.085,149.145,149.06,149.06,414200000.0
2009-11-12 03:30:00,149.06,149.09,149.0,149.025,542400000.0
2009-11-12 03:35:00,149.025,149.03,148.86,148.865,392000000.0
2009-11-12 03:40:00,148.865,148.89,148.8,148.86,539000000.0
2009-11-12 03:45:00,148.86,148.93,148.86,148.89,474800000.0
2009-11-12 03:50:00,148.89,148.995,148.86,148.955,516600000.0
2009-11-12 03:55:00,148.955,149.07,148.95,149.05,566500000.0
2009-11-12 04:00:00,149.05,149.145,149.05,149.1,589100000.0
2009-11-12 04:05:00,149.095,149.12,149.025,149.045,331100000.0
2009-11-12 04:10:00,149.045,149.065,148.995,149.065,402800000.0
2009-11-12 04:15:00,149.065,149.075,148.985,149.0,480800000.0
2009-11-12 04:20:00,149.0,149.02,148.96,148.96,266700000.0
2009-11-12 04:25:00,148.96,148.99,148.94,148.94,495600000.0
2009-11-12 04:30:00,148.935,148.985,148.925,148.965,335000000.0
2009-11-12 04:35:00,148.965,148.975,148.925,148.93,179600000.0
2009-11-12 04:40:00,148.93,149.045,148.93,149.025,373300000.0
2009-11-12 04:45:00,149.025,149.115,149.025,149.095,368800000.0
2009-11-12 04:50:00,149.1,149.23,149.09,149.18,497500000.0
2009-11-12 04:55:00,149.18,149.225,149.13,149.165,368860000.0
2009-11-12 05:00:00,149.16,149.16,149.12,149.145,300500000.0
2009-11-12 05:05:00,149.145,149.175,149.095,149.115,302000000.0
2009-11-12 05:10:00,149.115,149.125,149.09,149.11,313300000.0
2009-11-12 05:15:00,149.115,149.15,149.11,149.135,235400000.0
2009-11-12 05:20:00,149.135,149.165,149.12,149.14,461200000.0
2009-11-12 05:25:00,149.135,149.16,149.115,149.12,221000000.0
2009-11-12 05:30:00,149.12,149.155,149.12,149.15,211700000.0
2009-11-12 05:35:00,149.155,149.175,149.135,149.14,264100000.0
2009-11-12 05:40:00,149.145,149.145,149.07,149.07,131200000.0
2009-11-12 05:45:00,149.065,149.07,149.005,149.01,408000000.0
2009-11-12 05:50:00,149.01,149.035,148.975,148.975,285600000.0
2009-11-12 05:55:00,148.975,148.975,148.88,148.925,371800000.0
2009-11-12 06:00:00,148.925,148.985,148.92,148.975,280700000.0
2009-11-12 06:05:00,148.975,148.975,148.895,148.895,206200000.0
2009-11-12 06:10:00,148.895,148.895,148.865,148.875,314900000.0
2009-11-12 06:15:00,148.875,148.955,148.875,148.92,413100000.0
2009-11-12 06:20:00,148.925,148.925,148.815,148.82,271000000.0
2009-11-12 06:25:00,148.82,148.84,148.8,148.815,303700000.0
2009-11-12 06:30:00,148.815,148.84,148.73,148.815,611600000.0
2009-11-12 06:35:00,148.81,148.885,148.81,148.88,444500000.0
2009-11-12 06:40:00,148.88,148.92,148.855,148.86,325900000.0
2009-11-12 06:45:00,148.86,148.9,148.84,148.895,270500000.0
2009-11-12 06:50:00,148.895,148.935,148.89,148.9,148700000.0
2009-11-12 06:55:00,148.9,148.905,148.86,148.875,295300000.0
2009-11-12 07:00:00,148.86,148.86,148.81,148.815,408900000.0
2009-11-12 07:05:00,148.81,148.82,148.735,148.735,331800000.0
2009-11-12 07:10:00,148.735,148.755,148.655,148.715,440000000.0
2009-11-12 07:15:00,148.715,148.72,148.685,148.715,239700000.0
2009-11-12 07:20:00,148.715,148.78,148.69,148.775,282400000.0
2009-11-12 07:25:00,148.77,148.78,148.715,148.745,348200000.0
2009-11-12 07:30:00,148.74,148.745,148.69,148.73,364600000.0
2009-11-12 07:35:00,148.735,148.755,148.71,148.735,153300000.0
2009-11-12 07:40:00,148.735,148.735,148.685,148.71,421600000.0
2009-11-12 07:45:00,148.71,148.74,148.71,148.73,334400000.0
2009-11-12 07:50:00,148.73,148.89,148.725,148.89,423200000.0
2009-11-12 07:55:00,148.885,148.925,148.85,148.925,508900000.0
2009-11-12 08:00:00,148.925,149.015,148.915,148.975,522400000.0
2009-11-12 08:05:00,148.975,148.985,148.93,148.96,399300000.0
2009-11-12 08:10:00,148.96,148.96,148.875,148.89,481800000.0
2009-11-12 08:15:00,148.89,148.905,148.82,148.835,329900000.0
2009-11-12 08:20:00,148.84,148.885,148.83,148.835,341400000.0
2009-11-12 08:25:00,148.835,148.845,148.795,148.795,219000000.0
2009-11-12 08:30:00,148.8,148.835,148.72,148.795,391700000.0
2009-11-12 08:35:00,148.795,148.825,148.75,148.825,311000000.0
2009-11-12 08:40:00,148.82,148.89,148.82,148.88,258000000.0
2009-11-12 08:45:00,148.88,148.995,148.88,148.93,388800000.0
2009-11-12 08:50:00,148.93,149.07,148.9,149.06,651400000.0
2009-11-12 08:55:00,149.055,149.085,149.02,149.03,653000000.0
2009-11-12 09:00:00,149.035,149.095,148.915,148.925,693800000.0
2009-11-12 09:05:00,148.925,148.925,148.685,148.705,781700000.0
2009-11-12 09:10:00,148.705,148.72,148.49,148.52,1333300000.0
2009-11-12 09:15:00,148.52,148.83,148.515,148.76,960200000.0
2009-11-12 09:20:00,148.76,148.765,148.645,148.69,622600000.0
2009-11-12 09:25:00,148.69,148.755,148.67,148.72,732900000.0
2009-11-12 09:30:00,148.72,148.745,148.64,148.645,715900000.0
2009-11-12 09:35:00,148.645,148.725,148.57,148.675,631100000.0
2009-11-12 09:40:00,148.675,148.745,148.64,148.725,660200000.0
2009-11-12 09:45:00,148.725,148.725,148.37,148.38,974900000.0
2009-11-12 09:50:00,148.38,148.525,148.295,148.505,1149000000.0
2009-11-12 09:55:00,148.505,148.565,148.345,148.47,1185400000.0
2009-11-12 10:00:00,148.465,148.465,148.315,148.335,1025300000.0
2009-11-12 10:05:00,148.335,148.435,148.3,148.36,1095400000.0
2009-11-12 10:10:00,148.35,148.425,148.285,148.425,863000000.0
2009-11-12 10:15:00,148.43,148.43,148.335,148.355,756500000.0
2009-11-12 10:20:00,148.35,148.435,148.33,148.35,568000000.0
2009-11-12 10:25:00,148.35,148.475,148.325,148.45,911400000.0
2009-11-12 10:30:00,148.45,148.53,148.36,148.36,760200000.0
2009-11-12 10:35:00,148.36,148.4,148.305,148.35,1002700000.0
2009-11-12 10:40:00,148.355,148.42,148.345,148.365,809900000.0
2009-11-12 10:45:00,148.365,148.445,148.345,148.43,853600000.0
2009-11-12 10:50:00,148.43,148.515,148.395,148.51,882200000.0
2009-11-12 10:55:00,148.515,148.72,148.515,148.55,994600000.0
2009-11-12 11:00:00,148.525,148.665,148.51,148.58,1023600000.0
2009-11-12 11:05:00,148.58,148.625,148.49,148.545,878800000.0
2009-11-12 11:10:00,148.55,148.575,148.415,148.49,938300000.0
2009-11-12 11:15:00,148.485,148.51,148.39,148.4,1007900000.0
2009-11-12 11:20:00,148.4,148.44,148.275,148.385,1000000000.0
2009-11-12 11:25:00,148.385,148.385,148.245,148.34,673400000.0
2009-11-12 11:30:00,148.34,148.515,148.285,148.465,672600000.0
2009-11-12 11:35:00,148.46,148.475,148.345,148.44,643600000.0
2009-11-12 11:40:00,148.44,148.585,148.41,148.575,941900000.0
2009-11-12 11:45:00,148.575,148.635,148.535,148.615,754000000.0
2009-11-12 11:50:00,148.615,148.63,148.525,148.535,817900000.0
2009-11-12 11:55:00,148.54,148.58,148.44,148.47,636700000.0
2009-11-12 12:00:00,148.47,148.715,148.425,148.715,809500000.0
2009-11-12 12:05:00,148.72,148.745,148.625,148.67,732500000.0
2009-11-12 12:10:00,148.675,148.87,148.67,148.83,881200001.0
2009-11-12 12:15:00,148.83,149.03,148.795,148.98,1152900000.0
2009-11-12 12:20:00,148.98,148.98,148.85,148.89,1013700000.0
2009-11-12 12:25:00,148.89,148.89,148.73,148.73,1042200000.0
2009-11-12 12:30:00,148.725,148.955,148.72,148.84,719100000.0
2009-11-12 12:35:00,148.835,148.885,148.575,148.575,939600000.0
2009-11-12 12:40:00,148.575,148.63,148.53,148.625,874900000.0
2009-11-12 12:45:00,148.63,148.67,148.605,148.645,599100000.0
2009-11-12 12:50:00,148.645,148.645,148.515,148.61,1137300000.0
2009-11-12 12:55:00,148.61,148.63,148.52,148.63,830000000.0
2009-11-12 13:00:00,148.63,148.79,148.615,148.76,926100000.0
2009-11-12 13:05:00,148.76,148.87,148.76,148.86,1138900000.0
2009-11-12 13:10:00,148.87,148.88,148.705,148.715,818600000.0
2009-11-12 13:15:00,148.715,148.74,148.665,148.7,605200000.0
2009-11-12 13:20:00,148.71,148.74,148.685,148.7,593600000.0
2009-11-12 13:25:00,148.7,148.71,148.67,148.695,291400000.0
2009-11-12 13:30:00,148.69,148.74,148.64,148.655,749700000.0
2009-11-12 13:35:00,148.655,148.775,148.59,148.75,932700000.0
2009-11-12 13:40:00,148.745,148.75,148.68,148.735,747900000.0
2009-11-12 13:45:00,148.735,148.8,148.735,148.79,718000000.0
2009-11-12 13:50:00,148.79,148.84,148.76,148.79,532500000.0
2009-11-12 13:55:00,148.79,148.81,148.71,148.725,581400000.0
2009-11-12 14:00:00,148.725,148.905,148.71,148.905,943000000.0
2009-11-12 14:05:00,148.91,148.92,148.805,148.81,705500000.0
2009-11-12 14:10:00,148.81,148.865,148.795,148.85,490400000.0
2009-11-12 14:15:00,148.85,148.875,148.805,148.85,707400000.0
2009-11-12 14:20:00,148.845,148.855,148.595,148.64,958400000.0
2009-11-12 14:25:00,148.645,148.795,148.605,148.785,978900000.0
2009-11-12 14:30:00,148.785,148.825,148.65,148.79,1278600000.0
2009-11-12 14:35:00,148.79,148.88,148.67,148.765,1294900000.0
2009-11-12 14:40:00,148.765,148.815,148.67,148.685,1457800000.0
2009-11-12 14:45:00,148.685,148.785,148.65,148.745,794200000.0
2009-11-12 14:50:00,148.745,148.775,148.68,148.715,835400000.0
2009-11-12 14:55:00,148.715,148.83,148.71,148.775,738500000.0
2009-11-12 15:00:00,148.775,148.94,148.76,148.935,927700000.0
2009-11-12 15:05:00,148.925,148.98,148.875,148.89,863500000.0
2009-11-12 15:10:00,148.89,148.935,148.87,148.905,760100000.0
2009-11-12 15:15:00,148.905,148.95,148.875,148.875,972100000.0
2009-11-12 15:20:00,148.88,149.11,148.88,149.095,884400000.0
2009-11-12 15:25:00,149.095,149.31,149.095,149.21,1253600000.0
2009-11-12 15:30:00,149.235,149.53,149.225,149.23,1140100000.0
2009-11-12 15:35:00,149.225,149.395,149.22,149.315,1106600000.0
2009-11-12 15:40:00,149.32,149.42,149.31,149.38,1090700000.0
2009-11-12 15:45:00,149.39,149.39,149.255,149.285,653900000.0
2009-11-12 15:50:00,149.285,149.305,149.19,149.235,567900000.0
2009-11-12 15:55:00,149.235,149.28,149.16,149.225,856200000.0
2009-11-12 16:00:00,149.22,149.43,149.22,149.4,1040100000.0
2009-11-12 16:05:00,149.405,149.705,149.385,149.665,1299700000.0
2009-11-12 16:10:00,149.665,149.725,149.51,149.6,1832700000.0
2009-11-12 16:15:00,149.6,149.645,149.54,149.63,999600000.0
2009-11-12 16:20:00,149.63,149.715,149.59,149.67,1534700000.0
2009-11-12 16:25:00,149.67,149.7,149.595,149.615,1416100000.0
2009-11-12 16:30:00,149.62,149.71,149.515,149.53,1535600000.0
2009-11-12 16:35:00,149.53,149.53,149.325,149.355,1435600000.0
2009-11-12 16:40:00,149.355,149.565,149.315,149.415,1561200000.0
2009-11-12 16:45:00,149.41,149.505,149.34,149.44,1305800000.0
2009-11-12 16:50:00,149.44,149.58,149.415,149.54,1416800000.0
2009-11-12 16:55:00,149.54,149.605,149.52,149.545,1417900000.0
2009-11-12 17:00:00,149.545,149.595,149.445,149.455,1517900000.0
2009-11-12 17:05:00,149.455,149.535,149.37,149.46,1850400000.0
2009-11-12 17:10:00,149.46,149.61,149.395,149.61,1511600000.0
2009-11-12 17:15:00,149.61,149.625,149.4,149.475,1368100000.0
2009-11-12 17:20:00,149.47,149.66,149.425,149.66,1477600000.0
2009-11-12 17:25:00,149.66,149.725,149.565,149.705,1284700000.0
2009-11-12 17:30:00,149.71,149.75,149.645,149.745,1197400000.0
2009-11-12 17:35:00,149.74,149.83,149.7,149.795,1196900000.0
2009-11-12 17:40:00,149.795,149.93,149.785,149.91,1231200000.0
2009-11-12 17:45:00,149.91,149.93,149.74,149.74,1329600000.0
2009-11-12 17:50:00,149.745,149.82,149.695,149.72,1231500000.0
2009-11-12 17:55:00,149.725,149.74,149.64,149.725,1798000000.0
2009-11-12 18:00:00,149.725,149.78,149.635,149.735,1272800000.0
2009-11-12 18:05:00,149.735,149.755,149.595,149.665,1211800000.0
2009-11-12 18:10:00,149.665,149.68,149.425,149.435,1890200000.0
2009-11-12 18:15:00,149.43,149.61,149.415,149.54,1176400000.0
2009-11-12 18:20:00,149.54,149.57,149.42,149.525,1149900000.0
2009-11-12 18:25:00,149.525,149.54,149.395,149.395,1255200000.0
2009-11-12 18:30:00,149.395,149.395,149.305,149.37,1332900000.0
2009-11-12 18:35:00,149.37,149.42,149.27,149.42,1153500000.0
2009-11-12 18:40:00,149.415,149.425,149.32,149.415,669100000.0
2009-11-12 18:45:00,149.415,149.505,149.4,149.435,880400000.0
2009-11-12 18:50:00,149.435,149.51,149.42,149.42,887200000.0
2009-11-12 18:55:00,149.425,149.57,149.365,149.57,840100000.0
2009-11-12 19:00:00,149.585,149.625,149.515,149.595,912900000.0
2009-11-12 19:05:00,149.595,149.74,149.55,149.72,906600000.0
2009-11-12 19:10:00,149.72,149.74,149.645,149.645,812400000.0
2009-11-12 19:15:00,149.645,149.745,149.62,149.685,797100000.0
2009-11-12 19:20:00,149.69,149.75,149.665,149.72,769100000.0
2009-11-12 19:25:00,149.72,149.72,149.655,149.7,443000000.0
2009-11-12 19:30:00,149.7,149.7,149.605,149.64,758900000.0
2009-11-12 19:35:00,149.635,149.725,149.635,149.675,579300000.0
2009-11-12 19:40:00,149.675,149.735,149.67,149.685,495800000.0
2009-11-12 19:45:00,149.69,149.74,149.645,149.715,675600000.0
2009-11-12 19:50:00,149.715,149.82,149.715,149.765,747200000.0
2009-11-12 19:55:00,149.765,149.77,149.635,149.69,728300000.0
2009-11-12 20:00:00,149.69,149.89,149.685,149.785,1360400000.0
2009-11-12 20:05:00,149.785,149.785,149.565,149.68,1297100000.0
2009-11-12 20:10:00,149.68,149.73,149.57,149.675,1210600000.0
2009-11-12 20:15:00,149.675,149.73,149.63,149.695,1028700000.0
2009-11-12 20:20:00,149.695,149.715,149.65,149.715,563500000.0
2009-11-12 20:25:00,149.715,149.79,149.615,149.78,853500000.0
2009-11-12 20:30:00,149.78,149.825,149.755,149.76,711600000.0
2009-11-12 20:35:00,149.76,149.805,149.735,149.8,458700000.0
2009-11-12 20:40:00,149.795,149.88,149.79,149.87,682000000.0
2009-11-12 20:45:00,149.865,150.025,149.84,149.97,1064700000.0
2009-11-12 20:50:00,149.97,149.975,149.89,149.895,646800000.0
2009-11-12 20:55:00,149.885,149.93,149.84,149.91,628200000.0
2009-11-12 21:00:00,149.91,149.965,149.88,149.95,545300000.0
2009-11-12 21:05:00,149.95,150.035,149.93,149.95,739700000.0
2009-11-12 21:10:00,149.945,149.995,149.885,149.975,919000000.0
2009-11-12 21:15:00,149.98,149.985,149.91,149.915,726400000.0
2009-11-12 21:20:00,149.915,149.97,149.88,149.93,689700000.0
2009-11-12 21:25:00,149.93,149.94,149.84,149.875,854800000.0
2009-11-12 21:30:00,149.875,149.905,149.845,149.905,531100000.0
2009-11-12 21:35:00,149.905,149.92,149.825,149.83,627500000.0
2009-11-12 21:40:00,149.825,149.835,149.745,149.765,543200000.0
2009-11-12 21:45:00,149.765,149.82,149.715,149.715,807300000.0
2009-11-12 21:50:00,149.72,149.755,149.715,149.745,665100000.0
2009-11-12 21:55:00,149.74,149.75,149.64,149.685,1741400000.0
2009-11-12 22:00:00,149.685,149.73,149.605,149.63,576300001.0
2009-11-12 22:05:00,149.63,149.74,149.625,149.715,586900000.0
2009-11-12 22:10:00,149.71,149.715,149.63,149.665,650000000.0
2009-11-12 22:15:00,149.665,149.75,149.655,149.72,289000000.0
2009-11-12 22:20:00,149.72,149.775,149.72,149.725,393900000.0
2009-11-12 22:25:00,149.73,149.755,149.68,149.68,529400000.0
2009-11-12 22:30:00,149.68,149.835,149.605,149.775,963900000.0
2009-11-12 22:35:00,149.775,149.9,149.75,149.78,1010300000.0
2009-11-12 22:40:00,149.78,149.84,149.745,149.835,1231700000.0
2009-11-12 22:45:00,149.83,149.865,149.805,149.845,489900000.0
2009-11-12 22:50:00,149.845,149.885,149.835,149.85,550500000.0
2009-11-12 22:55:00,149.85,149.95,149.835,149.93,579600000.0
2009-11-12 23:00:00,149.93,149.93,149.825,149.835,470000000.0
2009-11-12 23:05:00,149.83,149.845,149.815,149.82,236300000.0
2009-11-12 23:10:00,149.83,149.905,149.81,149.885,394600000.0
2009-11-12 23:15:00,149.88,149.92,149.88,149.89,229300000.0
2009-11-12 23:20:00,149.885,149.935,149.875,149.905,304900000.0
2009-11-12 23:25:00,149.9,149.935,149.88,149.935,177600000.0
2009-11-12 23:30:00,149.935,149.935,149.89,149.89,127100000.0
2009-11-12 23:35:00,149.885,149.9,149.85,149.87,144600000.0
2009-11-12 23:40:00,149.865,149.87,149.815,149.835,167900000.0
2009-11-12 23:45:00,149.83,149.87,149.755,149.81,249500000.0
2009-11-12 23:50:00,149.81,149.875,149.8,149.875,148200000.0
2009-11-12 23:55:00,149.875,149.875,149.755,149.76,375600000.0
2009-11-13 00:00:00,149.75,149.785,149.69,149.705,145600000.0
2009-11-13 00:05:00,149.71,149.73,149.69,149.705,128400000.0
2009-11-13 00:10:00,149.7,149.78,149.68,149.77,99600000.0
2009-11-13 00:15:00,149.785,149.79,149.71,149.745,181800000.0
2009-11-13 00:20:00,149.745,149.76,149.73,149.74,161000000.0
2009-11-13 00:25:00,149.74,149.74,149.67,149.67,59000000.0
2009-11-13 00:30:00,149.68,149.765,149.65,149.765,159600000.0
2009-11-13 00:35:00,149.76,149.785,149.755,149.775,133100000.0
2009-11-13 00:40:00,149.77,149.84,149.77,149.84,192700000.0
2009-11-13 00:45:00,149.845,149.9,149.835,149.875,212700000.0
2009-11-13 00:50:00,149.875,149.905,149.845,149.88,164800000.0
2009-11-13 00:55:00,149.885,149.89,149.86,149.865,132000000.0
2009-11-13 01:00:00,149.87,149.875,149.83,149.865,108600000.0
2009-11-13 01:05:00,149.865,149.865,149.815,149.815,64700000.0
2009-11-13 01:10:00,149.815,149.88,149.805,149.87,117200000.0
2009-11-13 01:15:00,149.87,149.92,149.87,149.92,92800000.0
2009-11-13 01:20:00,149.92,149.925,149.875,149.905,143900000.0
2009-11-13 01:25:00,149.905,149.925,149.875,149.89,233400000.0
2009-11-13 01:30:00,149.89,149.895,149.785,149.79,310100000.0
2009-11-13 01:35:00,149.795,149.815,149.79,149.81,201600000.0
2009-11-13 01:40:00,149.815,149.815,149.72,149.745,168800000.0
2009-11-13 01:45:00,149.745,149.76,149.71,149.74,245200000.0
2009-11-13 01:50:00,149.735,149.78,149.72,149.775,336300000.0
2009-11-13 01:55:00,149.77,149.77,149.72,149.74,359500000.0
2009-11-13 02:00:00,149.74,149.755,149.67,149.72,488400000.0
2009-11-13 02:05:00,149.72,149.745,149.705,149.745,600400000.0
2009-11-13 02:10:00,149.755,149.79,149.68,149.715,542200000.0
2009-11-13 02:15:00,149.72,149.725,149.66,149.68,518000000.0
2009-11-13 02:20:00,149.68,149.7,149.63,149.66,732800000.0
2009-11-13 02:25:00,149.66,149.72,149.615,149.685,642900000.0
2009-11-13 02:30:00,149.685,149.7,149.64,149.695,634200000.0
2009-11-13 02:35:00,149.695,149.78,149.69,149.775,367900000.0
2009-11-13 02:40:00,149.77,149.775,149.68,149.77,380200000.0
2009-11-13 02:45:00,149.77,149.83,149.77,149.795,318200000.0
2009-11-13 02:50:00,149.79,149.91,149.785,149.85,499100000.0
2009-11-13 02:55:00,149.845,149.845,149.76,149.775,611900000.0
2009-11-13 03:00:00,149.775,149.84,149.755,149.83,440400000.0
2009-11-13 03:05:00,149.805,149.825,149.76,149.78,346500000.0
2009-11-13 03:10:00,149.78,149.805,149.725,149.725,426400000.0
2009-11-13 03:15:00,149.72,149.74,149.615,149.615,453100000.0
2009-11-13 03:20:00,149.615,149.685,149.595,149.66,824400000.0
2009-11-13 03:25:00,149.67,149.685,149.65,149.685,317900000.0
2009-11-13 03:30:00,149.685,149.685,149.615,149.62,428900000.0
2009-11-13 03:35:00,149.62,149.735,149.62,149.67,597200000.0
2009-11-13 03:40:00,149.67,149.685,149.64,149.64,183200000.0
2009-11-13 03:45:00,149.63,149.64,149.605,149.625,220400000.0
2009-11-13 03:50:00,149.625,149.655,149.605,149.61,332300000.0
2009-11-13 03:55:00,149.61,149.625,149.605,149.61,420300000.0
2009-11-13 04:00:00,149.61,149.62,149.595,149.6,482300000.0
2009-11-13 04:05:00,149.6,149.65,149.595,149.625,279900000.0
2009-11-13 04:10:00,149.625,149.635,149.595,149.595,312600000.0
2009-11-13 04:15:00,149.595,149.64,149.555,149.64,277100000.0
2009-11-13 04:20:00,149.64,149.685,149.62,149.68,131400000.0
2009-11-13 04:25:00,149.685,149.7,149.665,149.675,186800000.0
2009-11-13 04:30:00,149.675,149.675,149.6,149.62,219100000.0
2009-11-13 04:35:00,149.62,149.655,149.62,149.625,295100000.0
2009-11-13 04:40:00,149.625,149.625,149.585,149.605,146800000.0
2009-11-13 04:45:00,149.61,149.63,149.585,149.615,271800000.0
2009-11-13 04:50:00,149.605,149.64,149.59,149.615,206000000.0
2009-11-13 04:55:00,149.615,149.66,149.61,149.65,282800000.0
2009-11-13 05:00:00,149.655,149.775,149.64,149.75,502900000.0
2009-11-13 05:05:00,149.75,149.765,149.695,149.7,556600000.0
2009-11-13 05:10:00,149.695,149.77,149.69,149.765,604600000.0
2009-11-13 05:15:00,149.765,149.83,149.765,149.81,383500000.0
2009-11-13 05:20:00,149.81,149.81,149.68,149.685,485600000.0
2009-11-13 05:25:00,149.69,149.705,149.67,149.67,170300000.0
2009-11-13 05:30:00,149.67,149.745,149.66,149.745,282300000.0
2009-11-13 05:35:00,149.75,149.77,149.72,149.765,205300000.0
2009-11-13 05:40:00,149.765,149.805,149.725,149.79,258400000.0
2009-11-13 05:45:00,149.79,149.82,149.775,149.8,276200000.0
2009-11-13 05:50:00,149.8,149.825,149.795,149.815,330500000.0
2009-11-13 05:55:00,149.825,149.825,149.695,149.7,307700000.0
2009-11-13 06:00:00,149.695,149.705,149.65,149.655,221500000.0
2009-11-13 06:05:00,149.665,149.685,149.65,149.65,273000000.0
2009-11-13 06:10:00,149.655,149.68,149.65,149.675,92300000.0
2009-11-13 06:15:00,149.67,149.705,149.67,149.68,213000000.0
2009-11-13 06:20:00,149.68,149.75,149.675,149.73,375200000.0
2009-11-13 06:25:00,149.73,149.735,149.66,149.69,291400000.0
2009-11-13 06:30:00,149.69,149.725,149.66,149.69,333400000.0
2009-11-13 06:35:00,149.69,149.735,149.69,149.715,211500000.0
2009-11-13 06:40:00,149.715,149.745,149.695,149.695,269100000.0
2009-11-13 06:45:00,149.69,149.715,149.62,149.63,445500000.0
2009-11-13 06:50:00,149.63,149.655,149.62,149.65,215900000.0
2009-11-13 06:55:00,149.65,149.715,149.635,149.69,525200000.0
2009-11-13 07:00:00,149.69,149.755,149.69,149.745,204300000.0
2009-11-13 07:05:00,149.75,149.75,149.7,149.72,361700000.0
2009-11-13 07:10:00,149.715,149.715,149.655,149.66,319500000.0
2009-11-13 07:15:00,149.66,149.74,149.66,149.7,503000000.0
2009-11-13 07:20:00,149.7,149.74,149.685,149.73,307900000.0
2009-11-13 07:25:00,149.725,149.74,149.685,149.73,426800000.0
2009-11-13 07:30:00,149.73,149.75,149.715,149.74,207000000.0
2009-11-13 07:35:00,149.74,149.765,149.725,149.765,266500000.0
2009-11-13 07:40:00,149.76,149.79,149.725,149.77,400700000.0
2009-11-13 07:45:00,149.77,149.78,149.735,149.74,484600000.0
2009-11-13 07:50:00,149.73,149.78,149.72,149.75,283900000.0
2009-11-13 07:55:00,149.75,149.85,149.75,149.835,610400000.0
2009-11-13 08:00:00,149.845,149.845,149.76,149.78,307500000.0
2009-11-13 08:05:00,149.78,149.84,149.77,149.8,455100000.0
2009-11-13 08:10:00,149.8,149.83,149.785,149.825,389000000.0
2009-11-13 08:15:00,149.825,149.845,149.795,149.82,418600000.0
2009-11-13 08:20:00,149.82,149.825,149.78,149.78,292600000.0
2009-11-13 08:25:00,149.78,149.785,149.755,149.77,684000000.0
2009-11-13 08:30:00,149.77,149.775,149.715,149.75,645300000.0
2009-11-13 08:35:00,149.75,149.755,149.67,149.69,636600000.0
2009-11-13 08:40:00,149.69,149.825,149.66,149.805,859500000.0
2009-11-13 08:45:00,149.805,149.945,149.8,149.91,817400000.0
2009-11-13 08:50:00,149.915,150.15,149.91,150.06,775700000.0
2009-11-13 08:55:00,150.06,150.12,150.02,150.11,791400000.0
2009-11-13 09:00:00,150.11,150.17,150.04,150.04,995900000.0
2009-11-13 09:05:00,150.035,150.09,149.98,150.07,1256200000.0
2009-11-13 09:10:00,150.085,150.13,150.015,150.045,1110900000.0
2009-11-13 09:15:00,150.045,150.105,150.025,150.085,896800000.0
2009-11-13 09:20:00,150.085,150.125,150.01,150.02,1056500000.0
2009-11-13 09:25:00,150.02,150.03,149.92,149.92,1073300000.0
2009-11-13 09:30:00,149.92,150.15,149.91,150.055,1048900000.0
2009-11-13 09:35:00,150.05,150.18,150.03,150.155,1104500000.0
2009-11-13 09:40:00,150.155,150.31,150.11,150.19,1045900000.0
2009-11-13 09:45:00,150.19,150.23,150.11,150.225,889100000.0
2009-11-13 09:50:00,150.225,150.285,150.21,150.245,753500000.0
2009-11-13 09:55:00,150.245,150.285,150.195,150.285,366900000.0
2009-11-13 10:00:00,150.29,150.3,150.205,150.205,972400000.0
2009-11-13 10:05:00,150.205,150.325,150.155,150.185,900400000.0
2009-11-13 10:10:00,150.185,150.25,150.17,150.17,941500000.0
2009-11-13 10:15:00,150.16,150.415,150.13,150.31,1346900000.0
2009-11-13 10:20:00,150.31,150.345,150.28,150.29,748200000.0
2009-11-13 10:25:00,150.285,150.38,150.235,150.335,1003600000.0
2009-11-13 10:30:00,150.335,150.45,150.33,150.35,751000000.0
2009-11-13 10:35:00,150.35,150.38,150.25,150.29,580200000.0
2009-11-13 10:40:00,150.29,150.29,150.21,150.255,597600000.0
2009-11-13 10:45:00,150.255,150.265,150.185,150.255,657800000.0
2009-11-13 10:50:00,150.255,150.375,150.255,150.32,537200000.0
2009-11-13 10:55:00,150.33,150.425,150.315,150.375,580100000.0
2009-11-13 11:00:00,150.375,150.425,150.3,150.32,1042200000.0
2009-11-13 11:05:00,150.32,150.32,150.145,150.17,798500000.0
2009-11-13 11:10:00,150.17,150.175,150.055,150.055,940450000.0
2009-11-13 11:15:00,150.055,150.08,149.965,149.985,807100000.0
2009-11-13 11:20:00,149.99,150.0,149.765,149.785,1044700000.0
2009-11-13 11:25:00,149.785,149.8,149.485,149.67,1325000000.0
2009-11-13 11:30:00,149.675,149.695,149.545,149.59,1042900000.0
2009-11-13 11:35:00,149.59,149.725,149.58,149.685,959100000.0
2009-11-13 11:40:00,149.685,149.73,149.59,149.715,894600000.0
2009-11-13 11:45:00,149.715,149.77,149.645,149.715,826800000.0
2009-11-13 11:50:00,149.725,149.83,149.705,149.825,852200000.0
2009-11-13 11:55:00,149.815,149.915,149.69,149.8,1164100000.0
2009-11-13 12:00:00,149.785,149.825,149.72,149.76,994200000.0
2009-11-13 12:05:00,149.755,149.765,149.68,149.695,704500000.0
2009-11-13 12:10:00,149.695,149.705,149.605,149.65,897000000.0
2009-11-13 12:15:00,149.65,149.705,149.61,149.68,879600000.0
2009-11-13 12:20:00,149.68,149.88,149.68,149.835,1021300000.0
2009-11-13 12:25:00,149.835,149.905,149.8,149.825,645000000.0
2009-11-13 12:30:00,149.825,149.83,149.745,149.805,595600000.0
2009-11-13 12:35:00,149.805,149.82,149.76,149.8,634600000.0
2009-11-13 12:40:00,149.795,149.83,149.75,149.82,410400000.0
2009-11-13 12:45:00,149.825,149.905,149.78,149.9,608400000.0
2009-11-13 12:50:00,149.905,149.92,149.795,149.795,331900000.0
2009-11-13 12:55:00,149.795,149.82,149.765,149.785,494200000.0
2009-11-13 13:00:00,149.785,149.825,149.675,149.68,559400000.0
2009-11-13 13:05:00,149.69,149.82,149.67,149.805,775400000.0
2009-11-13 13:10:00,149.805,149.83,149.78,149.79,528800000.0
2009-11-13 13:15:00,149.795,149.815,149.74,149.785,564100000.0
2009-11-13 13:20:00,149.785,149.785,149.72,149.725,442500000.0
2009-11-13 13:25:00,149.72,149.77,149.685,149.765,525100000.0
2009-11-13 13:30:00,149.765,149.795,149.625,149.635,842700000.0
2009-11-13 13:35:00,149.64,149.71,149.59,149.71,613000000.0
2009-11-13 13:40:00,149.71,149.83,149.61,149.825,652800000.0
2009-11-13 13:45:00,149.825,149.835,149.75,149.755,384800000.0
2009-11-13 13:50:00,149.75,149.88,149.73,149.82,673000000.0
2009-11-13 13:55:00,149.82,149.94,149.795,149.925,591000000.0
2009-11-13 14:00:00,149.925,149.95,149.845,149.855,730100000.0
2009-11-13 14:05:00,149.855,149.895,149.78,149.86,719000000.0
2009-11-13 14:10:00,149.86,149.895,149.795,149.8,395500000.0
2009-11-13 14:15:00,149.795,149.815,149.755,149.77,465500000.0
2009-11-13 14:20:00,149.77,149.82,149.75,149.75,559900000.0
2009-11-13 14:25:00,149.75,149.785,149.68,149.715,872900000.0
2009-11-13 14:30:00,149.72,149.78,149.71,149.725,596800000.0
2009-11-13 14:35:00,149.725,149.75,149.7,149.715,656500000.0
2009-11-13 14:40:00,149.715,149.755,149.7,149.705,598400000.0
2009-11-13 14:45:00,149.715,149.765,149.705,149.75,608400000.0
2009-11-13 14:50:00,149.75,149.82,149.75,149.8,667900000.0
2009-11-13 14:55:00,149.8,149.86,149.685,149.7,1001400000.0
2009-11-13 15:00:00,149.7,149.7,149.6,149.62,883100000.0
2009-11-13 15:05:00,149.62,149.75,149.615,149.72,685900000.0
2009-11-13 15:10:00,149.715,149.785,149.675,149.77,902100000.0
2009-11-13 15:15:00,149.77,149.855,149.75,149.82,820700000.0
2009-11-13 15:20:00,149.82,149.82,149.72,149.76,712000000.0
2009-11-13 15:25:00,149.765,149.81,149.66,149.695,786000000.0
2009-11-13 15:30:00,149.695,149.695,149.315,149.58,1599500000.0
2009-11-13 15:35:00,149.58,149.62,149.255,149.395,1387500000.0
2009-11-13 15:40:00,149.395,149.53,149.395,149.5,1237600000.0
2009-11-13 15:45:00,149.5,149.555,149.47,149.52,841000000.0
2009-11-13 15:50:00,149.52,149.52,149.415,149.43,762100000.0
2009-11-13 15:55:00,149.43,149.52,149.355,149.475,895600000.0
2009-11-13 16:00:00,149.47,149.535,149.28,149.435,1119500000.0
2009-11-13 16:05:00,149.44,149.46,149.32,149.415,1026000000.0
2009-11-13 16:10:00,149.415,149.455,149.345,149.355,880400000.0
2009-11-13 16:15:00,149.355,149.47,149.31,149.44,888500000.0
2009-11-13 16:20:00,149.445,149.515,149.38,149.465,1026000000.0
2009-11-13 16:25:00,149.465,149.55,149.38,149.44,887500000.0
2009-11-13 16:30:00,149.44,149.48,149.26,149.325,899600000.0
2009-11-13 16:35:00,149.325,149.365,149.155,149.285,1084200000.0
2009-11-13 16:40:00,149.28,149.345,149.2,149.335,1071200000.0
2009-11-13 16:45:00,149.33,149.405,149.28,149.4,1044000000.0
2009-11-13 16:50:00,149.4,149.465,149.34,149.345,790900000.0
2009-11-13 16:55:00,149.35,149.35,148.965,149.13,1294100000.0
2009-11-13 17:00:00,149.13,149.29,149.05,149.225,1058700000.0
2009-11-13 17:05:00,149.225,149.32,149.12,149.25,1001300000.0
2009-11-13 17:10:00,149.25,149.3,149.13,149.23,831500000.0
2009-11-13 17:15:00,149.23,149.315,149.15,149.15,768900000.0
2009-11-13 17:20:00,149.15,149.29,149.145,149.275,795200000.0
2009-11-13 17:25:00,149.275,149.345,149.225,149.245,722800000.0
2009-11-13 17:30:00,149.25,149.275,149.17,149.21,745900000.0
2009-11-13 17:35:00,149.21,149.4,149.21,149.3,1142200000.0
2009-11-13 17:40:00,149.305,149.385,149.26,149.375,1019800000.0
2009-11-13 17:45:00,149.375,149.46,149.255,149.27,1276400000.0
2009-11-13 17:50:00,149.27,149.435,149.27,149.435,1213900000.0
2009-11-13 17:55:00,149.43,149.5,149.365,149.5,1264800000.0
2009-11-13 18:00:00,149.5,149.59,149.45,149.465,1271000000.0
2009-11-13 18:05:00,149.46,149.475,149.415,149.45,872700000.0
2009-11-13 18:10:00,149.45,149.46,149.35,149.39,974600000.0
2009-11-13 18:15:00,149.39,149.435,149.29,149.37,830700000.0
2009-11-13 18:20:00,149.37,149.485,149.355,149.38,961100000.0
2009-11-13 18:25:00,149.38,149.46,149.35,149.355,686400000.0
2009-11-13 18:30:00,149.35,149.355,149.22,149.28,568800000.0
2009-11-13 18:35:00,149.28,149.365,149.23,149.24,801300000.0
2009-11-13 18:40:00,149.245,149.305,149.18,149.26,800100000.0
2009-11-13 18:45:00,149.255,149.285,149.125,149.2,1030800000.0
2009-11-13 18:50:00,149.195,149.23,149.165,149.21,873100000.0
2009-11-13 18:55:00,149.21,149.235,149.145,149.145,1020800000.0
2009-11-13 19:00:00,149.15,149.335,149.15,149.295,1105700000.0
2009-11-13 19:05:00,149.295,149.37,149.205,149.335,1072600000.0
2009-11-13 19:10:00,149.335,149.4,149.29,149.315,842500000.0
2009-11-13 19:15:00,149.315,149.445,149.315,149.425,1054300000.0
2009-11-13 19:20:00,149.425,149.485,149.41,149.48,896400000.0
2009-11-13 19:25:00,149.48,149.485,149.41,149.43,707500000.0
2009-11-13 19:30:00,149.43,149.505,149.4,149.485,809900000.0
2009-11-13 19:35:00,149.48,149.595,149.44,149.465,962800000.0
2009-11-13 19:40:00,149.465,149.565,149.45,149.55,722600000.0
2009-11-13 19:45:00,149.55,149.59,149.48,149.515,814200000.0
2009-11-13 19:50:00,149.515,149.595,149.465,149.49,914300000.0
2009-11-13 19:55:00,149.49,149.595,149.48,149.585,617900000.0
2009-11-13 20:00:00,149.58,149.58,149.485,149.49,623900000.0
2009-11-13 20:05:00,149.49,149.515,149.47,149.47,279600000.0
2009-11-13 20:10:00,149.475,149.505,149.475,149.505,500400000.0
2009-11-13 20:15:00,149.505,149.52,149.47,149.51,353400000.0
2009-11-13 20:20:00,149.51,149.53,149.395,149.445,575700000.0
2009-11-13 20:25:00,149.445,149.485,149.435,149.435,357300000.0
2009-11-13 20:30:00,149.435,149.475,149.435,149.465,383100000.0
2009-11-13 20:35:00,149.465,149.5,149.46,149.495,242300000.0
2009-11-13 20:40:00,149.495,149.495,149.415,149.425,358600000.0
2009-11-13 20:45:00,149.42,149.465,149.385,149.385,243900000.0
2009-11-13 20:50:00,149.38,149.44,149.38,149.44,293300000.0
2009-11-13 20:55:00,149.44,149.49,149.395,149.49,459200000.0
2009-11-13 21:00:00,149.49,149.54,149.49,149.535,448700000.0
2009-11-13 21:05:00,149.535,149.565,149.465,149.465,496700000.0
2009-11-13 21:10:00,149.465,149.505,149.45,149.495,341700000.0
2009-11-13 21:15:00,149.495,149.5,149.385,149.385,609700000.0
2009-11-13 21:20:00,149.385,149.45,149.335,149.43,489700000.0
2009-11-13 21:25:00,149.435,149.455,149.375,149.395,426800000.0
2009-11-13 21:30:00,149.39,149.39,149.325,149.325,452300000.0
2009-11-13 21:35:00,149.325,149.46,149.31,149.46,524900000.0
2009-11-13 21:40:00,149.46,149.47,149.38,149.38,318600000.0
2009-11-13 21:45:00,149.39,149.45,149.375,149.44,541460000.0
2009-11-13 21:50:00,149.435,149.53,149.43,149.53,467570000.0
2009-11-13 21:55:00,149.54,149.63,149.49,149.49,1018580000.0
2009-11-13 22:00:00,149.49,149.565,149.41,149.565,867700000.0
2009-11-13 22:05:00,149.565,149.61,149.555,149.61,343700000.0
2009-11-13 22:10:00,149.61,149.665,149.6,149.62,354100000.0
2009-11-13 22:15:00,149.615,149.625,149.59,149.595,158300000.0
2009-11-13 22:20:00,149.595,149.7,149.575,149.66,349900000.0
2009-11-13 22:25:00,149.66,149.705,149.635,149.65,270700000.0
2009-11-13 22:30:00,149.655,149.66,149.6,149.625,345400000.0
2009-11-13 22:35:00,149.62,149.65,149.59,149.62,265400000.0
2009-11-13 22:40:00,149.62,149.67,149.6,149.665,265700000.0
2009-11-13 22:45:00,149.665,149.665,149.585,149.6,273200000.0
2009-11-13 22:50:00,149.605,149.625,149.585,149.61,306600000.0
2009-11-13 22:55:00,149.61,149.675,149.595,149.66,388900000.0
2009-11-13 23:00:00,149.66,149.66,149.536,149.563,271800000.0
2009-11-13 23:05:00,149.528,149.641,149.521,149.631,463400000.0
2009-11-13 23:10:00,149.637,149.643,149.561,149.588,401700000.0
2009-11-13 23:15:00,149.598,149.719,149.554,149.707,326660000.0
2009-11-13 23:20:00,149.689,149.721,149.645,149.677,189000000.0
2009-11-13 23:25:00,149.676,149.693,149.605,149.647,348500000.0
2009-11-13 23:30:00,149.616,149.655,149.55,149.585,461300000.0
2009-11-13 23:35:00,149.576,149.648,149.548,149.592,324000000.0
2009-11-13 23:40:00,149.638,149.647,149.519,149.54,544800000.0
2009-11-13 23:45:00,149.534,149.605,149.508,149.549,392200000.0
2009-11-13 23:50:00,149.53,149.54,149.421,149.488,338400000.0
2009-11-13 23:55:00,149.498,149.584,149.402,149.46,556100000.0
2009-11-16 00:00:00,149.55,149.615,149.53,149.575,120600000.0
2009-11-16 00:05:00,149.59,149.66,149.59,149.65,41000000.0
2009-11-16 00:10:00,149.645,149.68,149.645,149.665,79300000.0
2009-11-16 00:15:00,149.665,149.675,149.555,149.61,73400000.0
2009-11-16 00:20:00,149.595,149.62,149.54,149.605,228200000.0
2009-11-16 00:25:00,149.605,149.7,149.6,149.65,111100000.0
2009-11-16 00:30:00,149.65,149.695,149.635,149.635,83000000.0
2009-11-16 00:35:00,149.635,149.675,149.52,149.645,115500000.0
2009-11-16 00:40:00,149.635,149.7,149.61,149.68,87200000.0
2009-11-16 00:45:00,149.665,149.68,149.605,149.605,218200000.0
2009-11-16 00:50:00,149.6,149.635,149.585,149.6,81400000.0
2009-11-16 00:55:00,149.595,149.725,149.565,149.63,236300000.0
2009-11-16 01:00:00,149.635,149.67,149.605,149.64,303200000.0
2009-11-16 01:05:00,149.64,149.685,149.58,149.595,291900000.0
2009-11-16 01:10:00,149.595,149.675,149.585,149.665,144000000.0
2009-11-16 01:15:00,149.66,149.725,149.66,149.67,277800000.0
2009-11-16 01:20:00,149.665,149.745,149.625,149.73,418500000.0
2009-11-16 01:25:00,149.73,149.83,149.725,149.795,421100000.0
2009-11-16 01:30:00,149.795,149.88,149.785,149.865,384500000.0
2009-11-16 01:35:00,149.855,149.895,149.67,149.68,438200000.0
2009-11-16 01:40:00,149.68,149.74,149.645,149.735,278700000.0
2009-11-16 01:45:00,149.74,149.795,149.73,149.735,409200000.0
2009-11-16 01:50:00,149.73,149.87,149.695,149.83,755400000.0
2009-11-16 01:55:00,149.83,150.01,149.82,149.905,664100000.0
2009-11-16 02:00:00,149.905,149.965,149.865,149.87,757200000.0
2009-11-16 02:05:00,149.87,149.905,149.59,149.595,957400000.0
2009-11-16 02:10:00,149.6,149.7,149.585,149.675,574800000.0
2009-11-16 02:15:00,149.665,149.785,149.665,149.765,403100000.0
2009-11-16 02:20:00,149.765,149.795,149.72,149.725,290100000.0
2009-11-16 02:25:00,149.73,149.765,149.565,149.585,492100000.0
2009-11-16 02:30:00,149.585,149.625,149.355,149.37,664600000.0
2009-11-16 02:35:00,149.37,149.405,149.335,149.4,1152600000.0
2009-11-16 02:40:00,149.405,149.475,149.325,149.44,682100000.0
2009-11-16 02:45:00,149.44,149.475,149.395,149.405,534700000.0
2009-11-16 02:50:00,149.395,149.4,149.185,149.2,818600000.0
2009-11-16 02:55:00,149.195,149.395,149.195,149.375,813499999.0
2009-11-16 03:00:00,149.37,149.44,149.315,149.385,674700000.0
2009-11-16 03:05:00,149.39,149.485,149.385,149.47,410800000.0
2009-11-16 03:10:00,149.47,149.495,149.43,149.44,275500000.0
2009-11-16 03:15:00,149.44,149.46,149.355,149.455,505000000.0
2009-11-16 03:20:00,149.455,149.475,149.425,149.465,355400000.0
2009-11-16 03:25:00,149.47,149.58,149.47,149.575,403800000.0
2009-11-16 03:30:00,149.575,149.755,149.575,149.71,704600000.0
2009-11-16 03:35:00,149.71,149.745,149.61,149.745,559200000.0
2009-11-16 03:40:00,149.74,149.74,149.64,149.65,587200000.0
2009-11-16 03:45:00,149.645,149.69,149.635,149.685,432300000.0
2009-11-16 03:50:00,149.685,149.685,149.61,149.635,344200000.0
2009-11-16 03:55:00,149.635,149.715,149.625,149.69,485600000.0
2009-11-16 04:00:00,149.69,149.745,149.65,149.655,580400000.0
2009-11-16 04:05:00,149.665,149.7,149.625,149.635,409800000.0
2009-11-16 04:10:00,149.635,149.695,149.635,149.665,474700000.0
2009-11-16 04:15:00,149.67,149.695,149.625,149.655,363500000.0
2009-11-16 04:20:00,149.65,149.7,149.65,149.675,220400000.0
2009-11-16 04:25:00,149.67,149.755,149.67,149.715,227800000.0
2009-11-16 04:30:00,149.715,149.785,149.715,149.775,259700000.0
2009-11-16 04:35:00,149.78,149.81,149.74,149.77,500400000.0
2009-11-16 04:40:00,149.77,149.815,149.73,149.73,415700000.0
2009-11-16 04:45:00,149.73,149.735,149.645,149.67,491400000.0
2009-11-16 04:50:00,149.67,149.74,149.625,149.735,467800000.0
2009-11-16 04:55:00,149.74,149.75,149.655,149.735,571900000.0
2009-11-16 05:00:00,149.735,149.76,149.715,149.745,370800000.0
2009-11-16 05:05:00,149.745,149.795,149.68,149.755,440200000.0
2009-11-16 05:10:00,149.755,149.775,149.745,149.765,314200000.0
2009-11-16 05:15:00,149.765,149.765,149.675,149.695,337800000.0
2009-11-16 05:20:00,149.69,149.735,149.69,149.72,172300000.0
2009-11-16 05:25:00,149.72,149.79,149.7,149.765,334300000.0
2009-11-16 05:30:00,149.775,149.785,149.68,149.68,285800000.0
2009-11-16 05:35:00,149.68,149.74,149.68,149.705,233300000.0
2009-11-16 05:40:00,149.705,149.74,149.7,149.74,300500000.0
2009-11-16 05:45:00,149.745,149.8,149.73,149.77,216100000.0
2009-11-16 05:50:00,149.765,149.805,149.72,149.735,328000000.0
2009-11-16 05:55:00,149.745,149.76,149.67,149.745,271100000.0
2009-11-16 06:00:00,149.745,149.76,149.7,149.71,249700000.0
2009-11-16 06:05:00,149.71,149.745,149.69,149.69,212100000.0
2009-11-16 06:10:00,149.7,149.705,149.635,149.635,167500000.0
2009-11-16 06:15:00,149.64,149.67,149.63,149.66,163000000.0
2009-11-16 06:20:00,149.66,149.67,149.64,149.66,106300000.0
2009-11-16 06:25:00,149.665,149.72,149.66,149.67,205400000.0
2009-11-16 06:30:00,149.67,149.77,149.67,149.765,291200000.0
2009-11-16 06:35:00,149.76,149.83,149.76,149.785,236200000.0
2009-11-16 06:40:00,149.79,149.795,149.73,149.73,354900000.0
2009-11-16 06:45:00,149.73,149.76,149.715,149.76,199100000.0
2009-11-16 06:50:00,149.755,149.76,149.72,149.735,286600000.0
2009-11-16 06:55:00,149.73,149.745,149.68,149.7,357000000.0
2009-11-16 07:00:00,149.705,149.755,149.675,149.68,392900000.0
2009-11-16 07:05:00,149.68,149.705,149.63,149.655,384800000.0
2009-11-16 07:10:00,149.655,149.7,149.655,149.69,266600000.0
2009-11-16 07:15:00,149.695,149.695,149.635,149.655,197800000.0
2009-11-16 07:20:00,149.655,149.685,149.645,149.665,160100000.0
2009-11-16 07:25:00,149.665,149.67,149.62,149.635,156800000.0
2009-11-16 07:30:00,149.635,149.695,149.622,149.622,370100000.0
2009-11-16 07:35:00,149.68,149.745,149.665,149.72,224900000.0
2009-11-16 07:40:00,149.72,149.765,149.71,149.74,167800000.0
2009-11-16 07:45:00,149.74,149.775,149.735,149.735,399500000.0
2009-11-16 07:50:00,149.735,149.75,149.695,149.735,341600000.0
2009-11-16 07:55:00,149.735,149.805,149.71,149.79,388800000.0
2009-11-16 08:00:00,149.79,149.815,149.71,149.715,511800000.0
2009-11-16 08:05:00,149.73,149.77,149.63,149.655,512100000.0
2009-11-16 08:10:00,149.655,149.66,149.57,149.6,409500000.0
2009-11-16 08:15:00,149.61,149.65,149.57,149.65,367600000.0
2009-11-16 08:20:00,149.645,149.655,149.625,149.645,141200000.0
2009-11-16 08:25:00,149.65,149.69,149.64,149.665,331300000.0
2009-11-16 08:30:00,149.665,149.69,149.665,149.68,228800000.0
2009-11-16 08:35:00,149.68,149.74,149.665,149.725,376100000.0
2009-11-16 08:40:00,149.72,149.955,149.72,149.95,523800000.0
2009-11-16 08:45:00,149.95,149.965,149.83,149.83,686800000.0
2009-11-16 08:50:00,149.83,149.895,149.83,149.875,356400000.0
2009-11-16 08:55:00,149.865,149.91,149.845,149.865,413200000.0
2009-11-16 09:00:00,149.865,149.91,149.84,149.865,760500000.0
2009-11-16 09:05:00,149.865,149.89,149.78,149.865,660000000.0
2009-11-16 09:10:00,149.865,149.94,149.85,149.895,942700000.0
2009-11-16 09:15:00,149.895,149.955,149.88,149.915,485900000.0
2009-11-16 09:20:00,149.915,149.945,149.83,149.87,952100000.0
2009-11-16 09:25:00,149.865,149.9,149.82,149.86,730800000.0
2009-11-16 09:30:00,149.865,149.895,149.77,149.895,578000000.0
2009-11-16 09:35:00,149.9,149.985,149.875,149.97,714000000.0
2009-11-16 09:40:00,149.975,150.01,149.93,149.95,591300000.0
2009-11-16 09:45:00,149.955,150.025,149.9,150.01,591900000.0
2009-11-16 09:50:00,150.01,150.11,150.005,150.04,726900000.0
2009-11-16 09:55:00,150.035,150.035,149.91,149.91,609500000.0
2009-11-16 10:00:00,149.91,149.925,149.845,149.87,606300000.0
2009-11-16 10:05:00,149.87,149.9,149.745,149.775,649200000.0
2009-11-16 10:10:00,149.775,149.775,149.66,149.7,1181500000.0
2009-11-16 10:15:00,149.7,149.795,149.69,149.725,666500000.0
2009-11-16 10:20:00,149.725,149.82,149.72,149.745,581700000.0
2009-11-16 10:25:00,149.745,149.76,149.67,149.69,628700000.0
2009-11-16 10:30:00,149.695,149.745,149.565,149.575,642500000.0
2009-11-16 10:35:00,149.575,149.625,149.49,149.565,1058900000.0
2009-11-16 10:40:00,149.565,149.585,149.41,149.445,1236600000.0
2009-11-16 10:45:00,149.45,149.455,149.29,149.405,958100000.0
2009-11-16 10:50:00,149.41,149.55,149.395,149.51,1049900000.0
2009-11-16 10:55:00,149.505,149.515,149.33,149.36,1101600000.0
2009-11-16 11:00:00,149.36,149.51,149.34,149.485,1177500000.0
2009-11-16 11:05:00,149.48,149.565,149.46,149.52,674200000.0
2009-11-16 11:10:00,149.52,149.59,149.445,149.505,806300000.0
2009-11-16 11:15:00,149.505,149.515,149.37,149.47,808600000.0
2009-11-16 11:20:00,149.465,149.515,149.245,149.37,737500000.0
2009-11-16 11:25:00,149.37,149.495,149.325,149.385,894300000.0
2009-11-16 11:30:00,149.385,149.415,149.255,149.295,746700000.0
2009-11-16 11:35:00,149.295,149.38,149.295,149.315,534200000.0
2009-11-16 11:40:00,149.31,149.355,149.23,149.335,839700000.0
2009-11-16 11:45:00,149.335,149.345,149.235,149.265,690500000.0
2009-11-16 11:50:00,149.275,149.315,149.25,149.29,445300000.0
2009-11-16 11:55:00,149.285,149.415,149.28,149.39,808600000.0
2009-11-16 12:00:00,149.39,149.395,149.215,149.285,896200000.0
2009-11-16 12:05:00,149.29,149.315,149.23,149.245,631100000.0
2009-11-16 12:10:00,149.245,149.29,149.235,149.255,380900000.0
2009-11-16 12:15:00,149.255,149.315,149.23,149.25,506300000.0
2009-11-16 12:20:00,149.255,149.315,149.24,149.29,609600000.0
2009-11-16 12:25:00,149.29,149.31,149.205,149.23,810300000.0
2009-11-16 12:30:00,149.23,149.26,149.175,149.21,483900000.0
2009-11-16 12:35:00,149.215,149.215,149.125,149.2,666400000.0
2009-11-16 12:40:00,149.195,149.265,149.195,149.25,659100000.0
2009-11-16 12:45:00,149.25,149.4,149.245,149.395,683200000.0
2009-11-16 12:50:00,149.395,149.395,149.24,149.265,518700000.0
2009-11-16 12:55:00,149.265,149.32,149.265,149.28,455500000.0
2009-11-16 13:00:00,149.28,149.305,149.255,149.305,538600000.0
2009-11-16 13:05:00,149.3,149.305,149.21,149.22,475300000.0
2009-11-16 13:10:00,149.22,149.335,149.22,149.29,656500000.0
2009-11-16 13:15:00,149.29,149.37,149.28,149.37,532900000.0
2009-11-16 13:20:00,149.37,149.495,149.35,149.465,813600000.0
2009-11-16 13:25:00,149.465,149.52,149.405,149.5,935700000.0
2009-11-16 13:30:00,149.5,149.585,149.5,149.57,614700000.0
2009-11-16 13:35:00,149.575,149.7,149.545,149.695,783000000.0
2009-11-16 13:40:00,149.695,149.695,149.615,149.64,720800000.0
2009-11-16 13:45:00,149.64,149.67,149.585,149.615,870900000.0
2009-11-16 13:50:00,149.615,149.685,149.615,149.665,309500000.0
2009-11-16 13:55:00,149.67,149.675,149.605,149.63,434700000.0
2009-11-16 14:00:00,149.63,149.65,149.56,149.57,584800000.0
2009-11-16 14:05:00,149.57,149.675,149.535,149.66,509100000.0
2009-11-16 14:10:00,149.655,149.725,149.6,149.69,546200000.0
2009-11-16 14:15:00,149.69,149.7,149.64,149.68,679300000.0
2009-11-16 14:20:00,149.68,149.73,149.65,149.665,600400000.0
2009-11-16 14:25:00,149.665,149.78,149.645,149.775,509600000.0
2009-11-16 14:30:00,149.775,149.81,149.69,149.725,559600000.0
2009-11-16 14:35:00,149.725,149.75,149.7,149.725,272900000.0
2009-11-16 14:40:00,149.74,149.79,149.71,149.79,306200000.0
2009-11-16 14:45:00,149.78,149.82,149.75,149.755,649500000.0
2009-11-16 14:50:00,149.76,149.815,149.745,149.81,698000000.0
2009-11-16 14:55:00,149.81,149.81,149.715,149.75,621700000.0
2009-11-16 15:00:00,149.75,149.805,149.73,149.805,488800000.0
2009-11-16 15:05:00,149.805,149.82,149.775,149.775,471000000.0
2009-11-16 15:10:00,149.77,149.8,149.74,149.765,973100000.0
2009-11-16 15:15:00,149.765,149.795,149.725,149.78,682600000.0
2009-11-16 15:20:00,149.795,149.83,149.765,149.805,740500000.0
2009-11-16 15:25:00,149.81,149.81,149.61,149.64,468500000.0
2009-11-16 15:30:00,149.63,149.68,149.515,149.525,1189000000.0
2009-11-16 15:35:00,149.525,149.625,149.455,149.625,1063800000.0
2009-11-16 15:40:00,149.625,149.64,149.545,149.565,711200000.0
2009-11-16 15:45:00,149.565,149.685,149.565,149.65,722000000.0
2009-11-16 15:50:00,149.645,149.65,149.585,149.585,489700000.0
2009-11-16 15:55:00,149.595,149.62,149.545,149.57,579100000.0
2009-11-16 16:00:00,149.57,149.615,149.54,149.6,665500000.0
2009-11-16 16:05:00,149.6,149.76,149.59,149.745,678800000.0
2009-11-16 16:10:00,149.74,149.905,149.715,149.88,781200000.0
2009-11-16 16:15:00,149.89,149.89,149.76,149.8,688300000.0
2009-11-16 16:20:00,149.795,149.81,149.725,149.785,631600000.0
2009-11-16 16:25:00,149.785,149.795,149.725,149.755,421400000.0
2009-11-16 16:30:00,149.75,149.82,149.715,149.81,824100000.0
2009-11-16 16:35:00,149.815,149.875,149.775,149.865,860700000.0
2009-11-16 16:40:00,149.865,149.88,149.775,149.775,720600000.0
2009-11-16 16:45:00,149.775,149.845,149.76,149.835,610700000.0
2009-11-16 16:50:00,149.835,149.855,149.795,149.845,666300000.0
2009-11-16 16:55:00,149.85,149.865,149.745,149.8,870800000.0
2009-11-16 17:00:00,149.8,149.815,149.74,149.75,855400000.0
2009-11-16 17:05:00,149.75,149.8,149.695,149.7,1063700000.0
2009-11-16 17:10:00,149.7,149.84,149.695,149.84,1211700000.0
2009-11-16 17:15:00,149.84,149.885,149.73,149.785,792100000.0
2009-11-16 17:20:00,149.785,149.83,149.775,149.825,758000000.0
2009-11-16 17:25:00,149.825,149.835,149.745,149.745,899100000.0
2009-11-16 17:30:00,149.74,149.775,149.695,149.74,914200000.0
2009-11-16 17:35:00,149.74,149.755,149.68,149.72,879500000.0
2009-11-16 17:40:00,149.73,149.81,149.65,149.8,918200000.0
2009-11-16 17:45:00,149.805,149.805,149.675,149.68,891600000.0
2009-11-16 17:50:00,149.68,149.725,149.635,149.72,1187400000.0
2009-11-16 17:55:00,149.73,149.8,149.61,149.755,1176600000.0
2009-11-16 18:00:00,149.77,149.85,149.755,149.835,1167600001.0
2009-11-16 18:05:00,149.835,149.84,149.77,149.83,672000000.0
2009-11-16 18:10:00,149.83,149.96,149.82,149.945,1420000000.0
2009-11-16 18:15:00,149.95,150.005,149.925,149.96,1199500000.0
2009-11-16 18:20:00,149.96,149.965,149.93,149.95,596400000.0
2009-11-16 18:25:00,149.95,150.03,149.91,149.995,984300000.0
2009-11-16 18:30:00,149.995,150.065,149.945,150.045,1227700000.0
2009-11-16 18:35:00,150.05,150.07,149.99,150.035,1056300000.0
2009-11-16 18:40:00,150.03,150.085,150.015,150.045,873700002.0
2009-11-16 18:45:00,150.05,150.06,149.96,149.98,1058100000.0
2009-11-16 18:50:00,149.975,150.015,149.905,150.015,781500000.0
2009-11-16 18:55:00,150.0,150.035,149.905,149.94,946500000.0
2009-11-16 19:00:00,149.94,149.96,149.905,149.95,718600000.0
2009-11-16 19:05:00,149.95,149.975,149.905,149.925,681000000.0
2009-11-16 19:10:00,149.925,149.935,149.86,149.91,783499998.0
2009-11-16 19:15:00,149.905,150.37,149.895,150.245,1357200000.0
2009-11-16 19:20:00,150.245,150.34,150.135,150.255,1189400000.0
2009-11-16 19:25:00,150.255,150.255,150.085,150.21,1061600000.0
2009-11-16 19:30:00,150.205,150.21,150.135,150.16,854100000.0
2009-11-16 19:35:00,150.16,150.195,149.995,150.0,866700000.0
2009-11-16 19:40:00,150.0,150.095,149.95,150.03,785490000.0
2009-11-16 19:45:00,150.03,150.1,149.995,150.065,876400000.0
2009-11-16 19:50:00,150.065,150.13,150.015,150.13,817300000.0
2009-11-16 19:55:00,150.13,150.165,149.975,150.085,886900000.0
2009-11-16 20:00:00,150.095,150.105,149.96,149.97,761500000.0
2009-11-16 20:05:00,149.96,150.035,149.865,149.93,1165700001.0
2009-11-16 20:10:00,149.93,150.015,149.885,149.985,783700000.0
2009-11-16 20:15:00,149.985,150.05,149.975,149.98,895200000.0
2009-11-16 20:20:00,149.98,150.03,149.97,150.005,590100000.0
2009-11-16 20:25:00,149.995,150.06,149.985,150.04,637100000.0
2009-11-16 20:30:00,150.04,150.045,149.955,149.965,500200000.0
2009-11-16 20:35:00,149.965,149.97,149.88,149.895,575900000.0
2009-11-16 20:40:00,149.89,149.945,149.85,149.865,541000000.0
2009-11-16 20:45:00,149.86,149.925,149.745,149.79,706700000.0
2009-11-16 20:50:00,149.79,149.825,149.745,149.78,688500000.0
2009-11-16 20:55:00,149.785,149.84,149.77,149.79,709600000.0
2009-11-16 21:00:00,149.785,149.875,149.67,149.685,1056300000.0
2009-11-16 21:05:00,149.685,149.875,149.615,149.725,986100000.0
2009-11-16 21:10:00,149.73,149.945,149.73,149.92,992300000.0
2009-11-16 21:15:00,149.915,149.925,149.71,149.735,710700000.0
2009-11-16 21:20:00,149.73,149.75,149.68,149.705,519000000.0
2009-11-16 21:25:00,149.705,149.76,149.685,149.695,489200000.0
2009-11-16 21:30:00,149.7,149.81,149.675,149.795,711600000.0
2009-11-16 21:35:00,149.795,149.84,149.73,149.74,708700000.0
2009-11-16 21:40:00,149.74,149.875,149.74,149.84,709200000.0
2009-11-16 21:45:00,149.845,149.845,149.75,149.75,629700000.0
2009-11-16 21:50:00,149.75,149.875,149.75,149.815,968300000.0
2009-11-16 21:55:00,149.815,149.895,149.755,149.76,1202400000.0
2009-11-16 22:00:00,149.76,149.865,149.745,149.775,687000000.0
2009-11-16 22:05:00,149.79,149.835,149.78,149.825,446000000.0
2009-11-16 22:10:00,149.82,149.82,149.77,149.8,695700000.0
2009-11-16 22:15:00,149.795,149.815,149.78,149.795,538300000.0
2009-11-16 22:20:00,149.795,149.87,149.765,149.86,557800000.0
2009-11-16 22:25:00,149.865,149.92,149.785,149.905,528000000.0
2009-11-16 22:30:00,149.9,149.95,149.87,149.905,652900000.0
2009-11-16 22:35:00,149.905,149.98,149.865,149.965,581000000.0
2009-11-16 22:40:00,149.97,149.99,149.875,149.905,622200000.0
2009-11-16 22:45:00,149.9,149.99,149.88,149.965,320700000.0
2009-11-16 22:50:00,149.965,149.985,149.895,149.94,469100000.0
2009-11-16 22:55:00,149.935,150.005,149.935,149.985,366000000.0
2009-11-16 23:00:00,149.985,150.0,149.855,149.865,237400000.0
2009-11-16 23:05:00,149.87,149.905,149.84,149.895,218000000.0
2009-11-16 23:10:00,149.895,149.975,149.895,149.975,181600000.0
2009-11-16 23:15:00,149.965,150.0,149.945,149.95,168500000.0
2009-11-16 23:20:00,149.95,149.955,149.94,149.94,52100000.0
2009-11-16 23:25:00,149.935,150.01,149.93,149.935,149500000.0
2009-11-16 23:30:00,149.935,149.965,149.92,149.96,117100000.0
2009-11-16 23:35:00,149.96,150.015,149.955,149.965,104000000.0
2009-11-16 23:40:00,149.965,149.975,149.925,149.94,221300000.0
2009-11-16 23:45:00,149.94,149.945,149.885,149.895,216500000.0
2009-11-16 23:50:00,149.895,149.895,149.8,149.845,345800000.0
2009-11-16 23:55:00,149.845,149.86,149.73,149.75,446800000.0
2009-11-17 00:00:00,149.75,149.865,149.715,149.86,172800000.0
2009-11-17 00:05:00,149.87,149.89,149.84,149.865,81200000.0
2009-11-17 00:10:00,149.865,149.94,149.865,149.915,96800000.0
2009-11-17 00:15:00,149.925,149.95,149.85,149.94,109100000.0
2009-11-17 00:20:00,149.96,149.995,149.955,149.96,65900000.0
2009-11-17 00:25:00,149.96,149.975,149.915,149.915,31000000.0
2009-11-17 00:30:00,149.93,149.95,149.907,149.925,127900000.0
2009-11-17 00:35:00,149.925,149.925,149.84,149.91,110700000.0
2009-11-17 00:40:00,149.905,149.93,149.89,149.89,44200000.0
2009-11-17 00:45:00,149.895,149.91,149.88,149.91,25300000.0
2009-11-17 00:50:00,149.9,149.925,149.89,149.915,25100000.0
2009-11-17 00:55:00,149.915,149.965,149.9,149.93,102000000.0
2009-11-17 01:00:00,149.93,149.945,149.88,149.915,153700000.0
2009-11-17 01:05:00,149.91,149.92,149.865,149.89,82700000.0
2009-11-17 01:10:00,149.89,149.89,149.755,149.805,199400000.0
2009-11-17 01:15:00,149.8,149.815,149.715,149.77,338900000.0
2009-11-17 01:20:00,149.77,149.815,149.755,149.755,155300000.0
2009-11-17 01:25:00,149.755,149.755,149.695,149.71,298500000.0
2009-11-17 01:30:00,149.715,149.8,149.71,149.8,316600000.0
2009-11-17 01:35:00,149.8,149.865,149.8,149.84,248500000.0
2009-11-17 01:40:00,149.845,149.935,149.84,149.905,349400000.0
2009-11-17 01:45:00,149.905,149.935,149.83,149.92,420300000.0
2009-11-17 01:50:00,149.92,149.96,149.86,149.935,561300000.0
2009-11-17 01:55:00,149.935,149.95,149.87,149.87,218000000.0
2009-11-17 02:00:00,149.865,149.96,149.845,149.93,567100000.0
2009-11-17 02:05:00,149.945,149.965,149.88,149.885,717900000.0
2009-11-17 02:10:00,149.885,149.935,149.885,149.91,479800000.0
2009-11-17 02:15:00,149.915,149.93,149.795,149.855,595000000.0
2009-11-17 02:20:00,149.855,149.87,149.795,149.795,328600000.0
2009-11-17 02:25:00,149.79,149.855,149.74,149.78,377800000.0
2009-11-17 02:30:00,149.78,149.845,149.735,149.825,593200000.0
2009-11-17 02:35:00,149.825,149.865,149.76,149.855,783800000.0
2009-11-17 02:40:00,149.865,149.905,149.83,149.875,336200000.0
2009-11-17 02:45:00,149.875,150.04,149.86,150.0,564000000.0
2009-11-17 02:50:00,149.99,150.07,149.97,150.02,683200000.0
2009-11-17 02:55:00,150.02,150.035,149.95,149.965,662700000.0
2009-11-17 03:00:00,149.965,150.005,149.875,149.905,619500000.0
2009-11-17 03:05:00,149.905,149.95,149.86,149.865,543200000.0
2009-11-17 03:10:00,149.875,149.895,149.835,149.895,486300000.0
2009-11-17 03:15:00,149.895,149.93,149.765,149.78,610500000.0
2009-11-17 03:20:00,149.78,149.86,149.765,149.8,507200000.0
2009-11-17 03:25:00,149.795,149.85,149.77,149.84,508700000.0
2009-11-17 03:30:00,149.85,149.87,149.825,149.825,456000000.0
2009-11-17 03:35:00,149.825,149.855,149.75,149.765,462100000.0
2009-11-17 03:40:00,149.76,149.78,149.695,149.745,449400000.0
2009-11-17 03:45:00,149.745,149.785,149.67,149.73,494700000.0
2009-11-17 03:50:00,149.725,149.755,149.63,149.64,379900000.0
2009-11-17 03:55:00,149.645,149.78,149.635,149.715,751400000.0
2009-11-17 04:00:00,149.71,149.725,149.675,149.71,305900000.0
2009-11-17 04:05:00,149.71,149.73,149.705,149.715,198000000.0
2009-11-17 04:10:00,149.715,149.745,149.7,149.725,399700000.0
2009-11-17 04:15:00,149.725,149.725,149.635,149.64,590100000.0
2009-11-17 04:20:00,149.64,149.65,149.565,149.595,748200000.0
2009-11-17 04:25:00,149.595,149.69,149.595,149.67,416800000.0
2009-11-17 04:30:00,149.67,149.76,149.65,149.73,471600000.0
2009-11-17 04:35:00,149.73,149.735,149.67,149.725,495200000.0
2009-11-17 04:40:00,149.725,149.75,149.71,149.715,278700000.0
2009-11-17 04:45:00,149.71,149.725,149.67,149.68,328100000.0
2009-11-17 04:50:00,149.68,149.685,149.66,149.67,251700000.0
2009-11-17 04:55:00,149.665,149.665,149.62,149.63,190000000.0
2009-11-17 05:00:00,149.635,149.71,149.63,149.68,302500000.0
2009-11-17 05:05:00,149.68,149.7,149.63,149.65,323600000.0
2009-11-17 05:10:00,149.645,149.7,149.635,149.675,346100000.0
2009-11-17 05:15:00,149.685,149.745,149.675,149.675,443900000.0
2009-11-17 05:20:00,149.685,149.71,149.67,149.71,243900000.0
2009-11-17 05:25:00,149.72,149.77,149.71,149.765,311900000.0
2009-11-17 05:30:00,149.75,149.765,149.72,149.72,178300000.0
2009-11-17 05:35:00,149.72,149.72,149.59,149.655,370400000.0
2009-11-17 05:40:00,149.655,149.705,149.655,149.68,265800000.0
2009-11-17 05:45:00,149.675,149.75,149.675,149.705,281100000.0
2009-11-17 05:50:00,149.705,149.715,149.695,149.7,158300000.0
2009-11-17 05:55:00,149.695,149.695,149.63,149.67,204700000.0
2009-11-17 06:00:00,149.675,149.695,149.66,149.665,136300000.0
2009-11-17 06:05:00,149.665,149.67,149.635,149.665,178200000.0
2009-11-17 06:10:00,149.665,149.71,149.65,149.65,244700000.0
2009-11-17 06:15:00,149.645,149.69,149.63,149.635,282300000.0
2009-11-17 06:20:00,149.645,149.71,149.645,149.695,340900000.0
2009-11-17 06:25:00,149.695,149.725,149.67,149.715,345900000.0
2009-11-17 06:30:00,149.715,149.75,149.71,149.71,204200000.0
2009-11-17 06:35:00,149.715,149.745,149.7,149.735,333700000.0
2009-11-17 06:40:00,149.74,149.81,149.715,149.775,527400000.0
2009-11-17 06:45:00,149.775,149.88,149.755,149.88,530700000.0
2009-11-17 06:50:00,149.88,149.93,149.825,149.865,732900000.0
2009-11-17 06:55:00,149.86,149.9,149.835,149.85,378600000.0
2009-11-17 07:00:00,149.855,150.0,149.845,149.975,389500000.0
2009-11-17 07:05:00,149.97,149.97,149.875,149.885,376900000.0
2009-11-17 07:10:00,149.885,149.9,149.825,149.845,385500000.0
2009-11-17 07:15:00,149.845,149.925,149.845,149.91,348700000.0
2009-11-17 07:20:00,149.915,150.025,149.895,149.93,488600000.0
2009-11-17 07:25:00,149.93,149.955,149.875,149.93,456000000.0
2009-11-17 07:30:00,149.93,149.94,149.89,149.895,469600000.0
2009-11-17 07:35:00,149.895,149.905,149.825,149.83,448400000.0
2009-11-17 07:40:00,149.835,149.89,149.805,149.855,509300000.0
2009-11-17 07:45:00,149.855,149.885,149.825,149.825,440700000.0
2009-11-17 07:50:00,149.825,149.845,149.805,149.82,255500000.0
2009-11-17 07:55:00,149.82,149.955,149.82,149.95,465500000.0
2009-11-17 08:00:00,149.94,149.995,149.935,149.935,467100000.0
2009-11-17 08:05:00,149.905,149.905,149.825,149.85,582400000.0
2009-11-17 08:10:00,149.85,149.885,149.805,149.805,687700000.0
2009-11-17 08:15:00,149.8,149.82,149.705,149.73,679500000.0
2009-11-17 08:20:00,149.73,149.76,149.7,149.705,444000000.0
2009-11-17 08:25:00,149.705,149.765,149.685,149.755,544800000.0
2009-11-17 08:30:00,149.75,149.815,149.73,149.8,590400000.0
2009-11-17 08:35:00,149.8,149.8,149.745,149.765,413900000.0
2009-11-17 08:40:00,149.76,149.8,149.715,149.75,277800000.0
2009-11-17 08:45:00,149.75,149.775,149.725,149.75,313000000.0
2009-11-17 08:50:00,149.75,149.79,149.725,149.78,478600000.0
2009-11-17 08:55:00,149.79,149.88,149.755,149.86,590800000.0
2009-11-17 09:00:00,149.86,149.935,149.795,149.89,1029400000.0
2009-11-17 09:05:00,149.89,149.92,149.82,149.905,758500000.0
2009-11-17 09:10:00,149.91,149.91,149.79,149.865,726300000.0
2009-11-17 09:15:00,149.865,150.0,149.86,149.965,1028800000.0
2009-11-17 09:20:00,149.965,150.02,149.93,149.935,827900000.0
2009-11-17 09:25:00,149.93,149.955,149.865,149.87,821900000.0
2009-11-17 09:30:00,149.87,149.885,149.815,149.825,436500000.0
2009-11-17 09:35:00,149.82,149.865,149.705,149.84,814000000.0
2009-11-17 09:40:00,149.84,149.905,149.77,149.83,820400000.0
2009-11-17 09:45:00,149.835,149.835,149.72,149.73,811500000.0
2009-11-17 09:50:00,149.73,149.845,149.725,149.75,678000000.0
2009-11-17 09:55:00,149.75,149.88,149.725,149.745,840300000.0
2009-11-17 10:00:00,149.745,149.85,149.67,149.755,1104800000.0
2009-11-17 10:05:00,149.755,149.78,149.645,149.645,681400000.0
2009-11-17 10:10:00,149.645,149.67,149.505,149.555,777300000.0
2009-11-17 10:15:00,149.55,149.555,149.355,149.425,1041900000.0
2009-11-17 10:20:00,149.425,149.475,149.355,149.45,1016500000.0
2009-11-17 10:25:00,149.455,149.58,149.355,149.58,942100000.0
2009-11-17 10:30:00,149.58,149.62,149.485,149.535,1048900000.0
2009-11-17 10:35:00,149.53,149.585,149.495,149.56,818600000.0
2009-11-17 10:40:00,149.56,149.61,149.485,149.485,876900000.0
2009-11-17 10:45:00,149.48,149.64,149.48,149.585,864100000.0
2009-11-17 10:50:00,149.585,149.585,149.49,149.535,731800000.0
2009-11-17 10:55:00,149.535,149.715,149.52,149.69,796300000.0
2009-11-17 11:00:00,149.7,149.82,149.655,149.735,973600000.0
2009-11-17 11:05:00,149.745,149.78,149.585,149.605,806200000.0
2009-11-17 11:10:00,149.605,149.805,149.605,149.77,857500000.0
2009-11-17 11:15:00,149.77,149.79,149.675,149.715,891700000.0
2009-11-17 11:20:00,149.725,149.78,149.695,149.705,870300000.0
2009-11-17 11:25:00,149.705,149.74,149.65,149.68,712400000.0
2009-11-17 11:30:00,149.685,150.195,149.675,150.145,1128400000.0
2009-11-17 11:35:00,150.145,150.18,150.03,150.06,1055240000.0
2009-11-17 11:40:00,150.055,150.07,149.92,150.0,804300000.0
2009-11-17 11:45:00,149.995,150.075,149.99,150.025,880400000.0
2009-11-17 11:50:00,150.025,150.095,149.99,149.995,1075700000.0
2009-11-17 11:55:00,150.005,150.105,150.0,150.02,1028100000.0
2009-11-17 12:00:00,150.01,150.055,149.965,150.015,1058800000.0
2009-11-17 12:05:00,150.005,150.01,149.895,149.96,913300000.0
2009-11-17 12:10:00,149.96,150.04,149.895,149.985,1017500000.0
2009-11-17 12:15:00,149.96,149.995,149.795,149.805,1113300000.0
2009-11-17 12:20:00,149.805,150.005,149.805,149.975,1042800000.0
2009-11-17 12:25:00,149.985,149.995,149.84,149.855,872100000.0
2009-11-17 12:30:00,149.855,149.895,149.8,149.81,1033600000.0
2009-11-17 12:35:00,149.805,149.87,149.775,149.83,729200000.0
2009-11-17 12:40:00,149.83,149.845,149.58,149.595,1239300000.0
2009-11-17 12:45:00,149.605,149.65,149.375,149.515,1364400000.0
2009-11-17 12:50:00,149.52,149.645,149.515,149.635,1060500000.0
2009-11-17 12:55:00,149.625,149.675,149.605,149.63,923900000.0
2009-11-17 13:00:00,149.63,149.695,149.625,149.67,746800000.0
2009-11-17 13:05:00,149.67,149.68,149.395,149.445,1125200000.0
2009-11-17 13:10:00,149.455,149.575,149.42,149.515,851100000.0
2009-11-17 13:15:00,149.515,149.515,149.445,149.505,566500000.0
2009-11-17 13:20:00,149.505,149.66,149.505,149.615,815900000.0
2009-11-17 13:25:00,149.615,149.655,149.575,149.62,904100000.0
2009-11-17 13:30:00,149.62,149.65,149.595,149.62,770000000.0
2009-11-17 13:35:00,149.62,149.635,149.515,149.565,617800000.0
2009-11-17 13:40:00,149.565,149.615,149.565,149.595,417100000.0
2009-11-17 13:45:00,149.605,149.615,149.55,149.615,657300000.0
2009-11-17 13:50:00,149.615,149.625,149.57,149.575,469000000.0
2009-11-17 13:55:00,149.555,149.62,149.545,149.585,875300000.0
2009-11-17 14:00:00,149.575,149.645,149.475,149.645,1329700000.0
2009-11-17 14:05:00,149.65,149.695,149.6,149.655,1174100000.0
2009-11-17 14:10:00,149.655,149.775,149.625,149.665,1177300000.0
2009-11-17 14:15:00,149.665,149.89,149.65,149.745,1447700000.0
2009-11-17 14:20:00,149.755,149.84,149.73,149.8,1325200000.0
2009-11-17 14:25:00,149.795,149.825,149.725,149.81,1087600000.0
2009-11-17 14:30:00,149.81,149.895,149.76,149.895,847200000.0
2009-11-17 14:35:00,149.895,149.895,149.78,149.835,865700000.0
2009-11-17 14:40:00,149.835,149.84,149.795,149.815,847300000.0
2009-11-17 14:45:00,149.81,149.91,149.795,149.865,1345700000.0
2009-11-17 14:50:00,149.865,149.955,149.81,149.935,940800000.0
2009-11-17 14:55:00,149.93,149.955,149.865,149.89,1256100000.0
2009-11-17 15:00:00,149.89,149.94,149.835,149.85,1153200000.0
2009-11-17 15:05:00,149.855,149.925,149.845,149.865,631800000.0
2009-11-17 15:10:00,149.875,149.885,149.805,149.81,913600000.0
2009-11-17 15:15:00,149.815,149.9,149.795,149.885,738200000.0
2009-11-17 15:20:00,149.875,149.985,149.875,149.955,903200000.0
2009-11-17 15:25:00,149.955,150.01,149.89,149.895,985000000.0
2009-11-17 15:30:00,149.905,150.01,149.755,149.97,1478700000.0
2009-11-17 15:35:00,149.955,150.035,149.925,149.975,1130400000.0
2009-11-17 15:40:00,149.975,150.055,149.96,150.02,1184400000.0
2009-11-17 15:45:00,150.02,150.02,149.885,149.92,1115500000.0
2009-11-17 15:50:00,149.915,149.94,149.845,149.92,771100000.0
2009-11-17 15:55:00,149.92,149.94,149.855,149.865,855800000.0
2009-11-17 16:00:00,149.875,150.005,149.865,149.935,936800000.0
2009-11-17 16:05:00,149.925,149.945,149.845,149.845,550200000.0
2009-11-17 16:10:00,149.845,149.95,149.845,149.935,496700000.0
2009-11-17 16:15:00,149.935,149.94,149.835,149.875,1055500000.0
2009-11-17 16:20:00,149.875,149.905,149.82,149.865,1003800000.0
2009-11-17 16:25:00,149.86,149.91,149.86,149.9,915700000.0
2009-11-17 16:30:00,149.895,149.92,149.83,149.875,1160600000.0
2009-11-17 16:35:00,149.875,150.04,149.845,149.975,1240900000.0
2009-11-17 16:40:00,149.965,150.08,149.905,149.995,1366900000.0
2009-11-17 16:45:00,149.995,150.09,149.995,149.995,1258700000.0
2009-11-17 16:50:00,149.995,150.14,149.95,150.01,1226600000.0
2009-11-17 16:55:00,150.005,150.165,150.005,150.075,1193500000.0
2009-11-17 17:00:00,150.065,150.21,150.065,150.075,1374000000.0
2009-11-17 17:05:00,150.075,150.105,149.95,150.045,1218800000.0
2009-11-17 17:10:00,150.045,150.11,150.01,150.015,1129900000.0
2009-11-17 17:15:00,150.015,150.05,149.935,150.005,1013800000.0
2009-11-17 17:20:00,150.01,150.075,149.985,150.045,1083300000.0
2009-11-17 17:25:00,150.045,150.065,149.955,150.025,1248200000.0
2009-11-17 17:30:00,150.025,150.065,149.955,149.97,1573900000.0
2009-11-17 17:35:00,149.97,150.005,149.855,149.885,1474100000.0
2009-11-17 17:40:00,149.885,149.94,149.81,149.935,1406500000.0
2009-11-17 17:45:00,149.925,150.105,149.905,150.045,1233800000.0
2009-11-17 17:50:00,150.05,150.215,150.035,150.185,1598300000.0
2009-11-17 17:55:00,150.185,150.21,150.1,150.125,1401200000.0
2009-11-17 18:00:00,150.125,150.23,150.115,150.155,1205100000.0
2009-11-17 18:05:00,150.15,150.175,150.06,150.145,1151100000.0
2009-11-17 18:10:00,150.15,150.205,150.09,150.145,1108000000.0
2009-11-17 18:15:00,150.145,150.145,150.02,150.045,2042599999.0
2009-11-17 18:20:00,150.045,150.145,150.035,150.045,1177400000.0
2009-11-17 18:25:00,150.045,150.075,149.965,150.065,1134200000.0
2009-11-17 18:30:00,150.065,150.065,149.855,149.925,1382300000.0
2009-11-17 18:35:00,149.915,150.015,149.875,149.905,848100000.0
2009-11-17 18:40:00,149.905,149.97,149.865,149.915,926500000.0
2009-11-17 18:45:00,149.915,149.92,149.835,149.91,1406500000.0
2009-11-17 18:50:00,149.91,149.995,149.9,149.94,1025400000.0
2009-11-17 18:55:00,149.935,149.99,149.875,149.915,1074800000.0
2009-11-17 19:00:00,149.915,149.925,149.765,149.845,850600000.0
2009-11-17 19:05:00,149.845,149.895,149.815,149.88,827100000.0
2009-11-17 19:10:00,149.875,149.875,149.8,149.845,1103000000.0
2009-11-17 19:15:00,149.855,149.905,149.855,149.895,715400000.0
2009-11-17 19:20:00,149.895,149.965,149.89,149.955,652200000.0
2009-11-17 19:25:00,149.95,150.005,149.85,149.905,1210000000.0
2009-11-17 19:30:00,149.905,150.02,149.885,150.02,792900000.0
2009-11-17 19:35:00,150.015,150.025,149.935,149.965,647300000.0
2009-11-17 19:40:00,149.965,149.99,149.915,149.925,565900000.0
2009-11-17 19:45:00,149.915,149.955,149.905,149.915,644300000.0
2009-11-17 19:50:00,149.91,149.955,149.89,149.915,561800000.0
2009-11-17 19:55:00,149.925,149.945,149.89,149.895,914700001.0
2009-11-17 20:00:00,149.905,149.905,149.83,149.855,664600000.0
2009-11-17 20:05:00,149.855,149.96,149.805,149.925,692700000.0
2009-11-17 20:10:00,149.925,150.055,149.925,150.045,488800000.0
2009-11-17 20:15:00,150.045,150.05,149.965,150.005,593600000.0
2009-11-17 20:20:00,150.005,150.02,149.865,149.955,913000000.0
2009-11-17 20:25:00,149.955,149.98,149.935,149.935,572500000.0
2009-11-17 20:30:00,149.935,149.975,149.885,149.89,396200000.0
2009-11-17 20:35:00,149.89,149.915,149.865,149.885,892400000.0
2009-11-17 20:40:00,149.885,149.935,149.875,149.9,830300000.0
2009-11-17 20:45:00,149.905,149.94,149.845,149.895,968000000.0
2009-11-17 20:50:00,149.905,149.955,149.82,149.915,810300000.0
2009-11-17 20:55:00,149.915,149.925,149.795,149.84,721400000.0
2009-11-17 21:00:00,149.845,149.92,149.825,149.915,639300000.0
2009-11-17 21:05:00,149.915,149.955,149.885,149.915,827800000.0
2009-11-17 21:10:00,149.92,149.99,149.905,149.98,833500000.0
2009-11-17 21:15:00,149.98,149.985,149.915,149.925,932100000.0
2009-11-17 21:20:00,149.92,149.97,149.915,149.925,572100000.0
2009-11-17 21:25:00,149.93,149.93,149.87,149.895,491100000.0
2009-11-17 21:30:00,149.895,149.945,149.895,149.94,672900000.0
2009-11-17 21:35:00,149.945,149.965,149.915,149.935,435400000.0
2009-11-17 21:40:00,149.94,149.965,149.905,149.935,731000000.0
2009-11-17 21:45:00,149.935,149.945,149.87,149.9,550400000.0
2009-11-17 21:50:00,149.905,149.94,149.88,149.935,763100000.0
2009-11-17 21:55:00,149.935,149.975,149.905,149.975,1138100000.0
2009-11-17 22:00:00,149.975,150.015,149.965,149.995,503800000.0
2009-11-17 22:05:00,149.995,150.085,149.995,150.075,610900000.0
2009-11-17 22:10:00,150.07,150.085,150.045,150.045,417400000.0
2009-11-17 22:15:00,150.045,150.06,150.005,150.05,494700000.0
2009-11-17 22:20:00,150.055,150.085,150.045,150.065,306500000.0
2009-11-17 22:25:00,150.065,150.08,150.02,150.025,437000000.0
2009-11-17 22:30:00,150.025,150.07,150.015,150.025,468500000.0
2009-11-17 22:35:00,150.025,150.07,150.005,150.065,522800000.0
2009-11-17 22:40:00,150.05,150.15,150.045,150.14,371700000.0
2009-11-17 22:45:00,150.14,150.205,150.12,150.195,662200000.0
2009-11-17 22:50:00,150.195,150.225,150.13,150.145,449700000.0
2009-11-17 22:55:00,150.145,150.15,150.095,150.145,519300000.0
2009-11-17 23:00:00,150.15,150.155,150.1,150.115,394800000.0
2009-11-17 23:05:00,150.115,150.14,150.105,150.115,263000000.0
2009-11-17 23:10:00,150.115,150.14,150.09,150.12,253700000.0
2009-11-17 23:15:00,150.12,150.21,150.115,150.195,372600000.0
2009-11-17 23:20:00,150.19,150.21,150.16,150.19,362200000.0
2009-11-17 23:25:00,150.19,150.195,150.15,150.18,121200000.0
2009-11-17 23:30:00,150.18,150.18,150.1,150.11,408700000.0
2009-11-17 23:35:00,150.11,150.13,150.095,150.125,237100000.0
2009-11-17 23:40:00,150.12,150.135,150.07,150.085,442700000.0
2009-11-17 23:45:00,150.075,150.095,150.055,150.07,442300000.0
2009-11-17 23:50:00,150.045,150.08,150.03,150.055,149000000.0
2009-11-17 23:55:00,150.045,150.07,150.015,150.025,539800000.0
2009-11-18 00:00:00,150.025,150.12,150.005,150.085,175800000.0
2009-11-18 00:05:00,150.09,150.15,150.09,150.13,37000000.0
2009-11-18 00:10:00,150.105,150.16,150.105,150.14,31000000.0
2009-11-18 00:15:00,150.14,150.18,150.125,150.145,60000000.0
2009-11-18 00:20:00,150.096,150.136,150.062,150.106,465300000.0
2009-11-18 00:25:00,150.109,150.154,150.075,150.135,447400000.0
2009-11-18 00:30:00,150.143,150.169,150.003,150.027,518100000.0
2009-11-18 00:35:00,150.031,150.104,150.016,150.076,531200000.0
2009-11-18 00:40:00,150.09,150.115,150.008,150.033,606400000.0
2009-11-18 00:45:00,150.025,150.083,150.003,150.066,446100000.0
2009-11-18 00:50:00,150.058,150.105,150.024,150.072,576600000.0
2009-11-18 00:55:00,150.085,150.128,150.04,150.085,615800000.0
2009-11-18 01:00:00,150.073,150.166,150.043,150.134,639300000.0
2009-11-18 01:05:00,150.153,150.16,150.055,150.101,615100000.0
2009-11-18 01:10:00,150.105,150.14,150.075,150.122,584300000.0
2009-11-18 01:15:00,150.098,150.182,150.072,150.132,320000000.0
2009-11-18 01:20:00,150.092,150.138,150.066,150.084,800900000.0
2009-11-18 01:25:00,150.068,150.111,150.042,150.081,603900000.0
2009-11-18 01:30:00,150.073,150.103,149.987,150.053,379900000.0
2009-11-18 01:35:00,150.049,150.082,149.984,150.063,376000000.0
2009-11-18 01:40:00,150.046,150.171,149.986,150.112,590300000.0
2009-11-18 01:45:00,150.121,150.181,150.086,150.086,452400000.0
2009-11-18 01:50:00,150.106,150.123,150.02,150.105,719700000.0
2009-11-18 01:55:00,150.105,150.114,150.036,150.096,593800000.0
2009-11-18 02:00:00,150.104,150.104,149.984,150.004,73300000.0
2009-11-18 02:05:00,150.041,150.117,149.98,150.11,105300000.0
2009-11-18 02:10:00,150.071,150.238,150.041,150.238,113900000.0
2009-11-18 02:15:00,150.237,150.33,150.196,150.315,216100000.0
2009-11-18 02:20:00,150.315,150.33,150.2,150.2,241500000.0
2009-11-18 02:25:00,150.2,150.205,150.115,150.12,341100000.0
2009-11-18 02:30:00,150.12,150.15,150.075,150.075,541200000.0
2009-11-18 02:35:00,150.075,150.105,150.02,150.07,255000000.0
2009-11-18 02:40:00,150.07,150.08,150.03,150.065,220400000.0
2009-11-18 02:45:00,150.08,150.105,150.06,150.06,241800000.0
2009-11-18 02:50:00,150.065,150.085,149.915,149.915,423300000.0
2009-11-18 02:55:00,149.93,150.02,149.93,149.995,458100000.0
2009-11-18 03:00:00,150.005,150.095,150.0,150.065,317200000.0
2009-11-18 03:05:00,150.065,150.075,150.024,150.043,151800000.0
2009-11-18 03:10:00,150.06,150.06,149.92,149.925,319100000.0
2009-11-18 03:15:00,149.925,150.025,149.925,149.985,338400000.0
2009-11-18 03:20:00,149.985,150.06,149.94,149.945,430800000.0
2009-11-18 03:25:00,149.935,149.965,149.91,149.965,250200000.0
2009-11-18 03:30:00,149.975,150.0,149.95,149.965,329900000.0
2009-11-18 03:35:00,149.96,150.0,149.94,149.95,591200000.0
2009-11-18 03:40:00,149.95,149.95,149.905,149.915,285700000.0
2009-11-18 03:45:00,149.925,150.0,149.92,149.975,297100000.0
2009-11-18 03:50:00,149.975,149.975,149.873,149.925,216700000.0
2009-11-18 03:55:00,149.925,149.925,149.86,149.9,394500000.0
2009-11-18 04:00:00,149.9,149.96,149.895,149.955,441200000.0
2009-11-18 04:05:00,149.955,149.99,149.925,149.93,180700000.0
2009-11-18 04:10:00,149.925,150.0,149.915,149.995,191300000.0
2009-11-18 04:15:00,149.99,150.02,149.97,149.985,419800000.0
2009-11-18 04:20:00,149.98,149.985,149.92,149.94,363600000.0
2009-11-18 04:25:00,149.935,149.945,149.9,149.93,143800000.0
2009-11-18 04:30:00,149.935,149.94,149.9,149.905,155000000.0
2009-11-18 04:35:00,149.905,149.915,149.88,149.895,71300000.0
2009-11-18 04:40:00,149.895,149.9,149.86,149.88,79700000.0
2009-11-18 04:45:00,149.88,149.9,149.823,149.865,93100000.0
2009-11-18 04:50:00,149.865,149.95,149.865,149.91,243600000.0
2009-11-18 04:55:00,149.915,149.965,149.895,149.955,246400000.0
2009-11-18 05:00:00,149.945,150.02,149.94,150.015,204500000.0
2009-11-18 05:05:00,150.01,150.045,150.005,150.03,113200000.0
2009-11-18 05:10:00,150.03,150.035,149.925,149.95,303800000.0
2009-11-18 05:15:00,149.955,149.99,149.937,149.938,207200000.0
2009-11-18 05:20:00,149.985,149.985,149.928,149.975,330200000.0
2009-11-18 05:25:00,149.97,150.005,149.92,149.92,190200000.0
2009-11-18 05:30:00,149.915,149.915,149.86,149.875,246100000.0
2009-11-18 05:35:00,149.875,149.89,149.84,149.885,288300000.0
2009-11-18 05:40:00,149.88,149.915,149.87,149.91,175900000.0
2009-11-18 05:45:00,149.91,149.92,149.855,149.855,148700000.0
2009-11-18 05:50:00,149.85,149.855,149.765,149.79,287700000.0
2009-11-18 05:55:00,149.79,149.855,149.785,149.83,150700000.0
2009-11-18 06:00:00,149.83,149.84,149.76,149.82,236200000.0
2009-11-18 06:05:00,149.82,149.82,149.75,149.795,251100000.0
2009-11-18 06:10:00,149.785,149.82,149.76,149.795,309400000.0
2009-11-18 06:15:00,149.795,149.795,149.76,149.76,201800000.0
2009-11-18 06:20:00,149.76,149.8,149.72,149.745,248100000.0
2009-11-18 06:25:00,149.74,149.79,149.74,149.775,193000000.0
2009-11-18 06:30:00,149.78,149.85,149.77,149.835,306600000.0
2009-11-18 06:35:00,149.835,149.865,149.825,149.835,237500000.0
2009-11-18 06:40:00,149.835,149.84,149.805,149.81,205200000.0
2009-11-18 06:45:00,149.81,149.875,149.805,149.875,229200000.0
2009-11-18 06:50:00,149.875,149.895,149.845,149.845,168300000.0
2009-11-18 06:55:00,149.845,149.87,149.83,149.87,248900000.0
2009-11-18 07:00:00,149.87,149.88,149.835,149.855,162800000.0
2009-11-18 07:05:00,149.85,149.865,149.77,149.77,232200000.0
2009-11-18 07:10:00,149.78,149.785,149.745,149.755,257500000.0
2009-11-18 07:15:00,149.76,149.765,149.69,149.74,357500000.0
2009-11-18 07:20:00,149.74,149.83,149.735,149.815,277900000.0
2009-11-18 07:25:00,149.815,149.815,149.785,149.8,194900000.0
2009-11-18 07:30:00,149.8,149.81,149.775,149.79,182200000.0
2009-11-18 07:35:00,149.795,149.83,149.745,149.83,284900000.0
2009-11-18 07:40:00,149.83,149.89,149.83,149.89,347800000.0
2009-11-18 07:45:00,149.885,149.945,149.87,149.93,177700000.0
2009-11-18 07:50:00,149.925,149.975,149.91,149.975,349600000.0
2009-11-18 07:55:00,149.97,149.975,149.935,149.935,137500000.0
2009-11-18 08:00:00,149.94,149.95,149.865,149.88,332000000.0
2009-11-18 08:05:00,149.885,149.89,149.865,149.89,125400000.0
2009-11-18 08:10:00,149.895,150.0,149.88,149.88,321100000.0
2009-11-18 08:15:00,149.885,149.91,149.79,149.89,518000000.0
2009-11-18 08:20:00,149.905,149.92,149.905,149.915,165100000.0
2009-11-18 08:25:00,149.915,149.93,149.905,149.905,164800000.0
2009-11-18 08:30:00,149.91,149.935,149.83,149.835,373100000.0
2009-11-18 08:35:00,149.84,149.885,149.835,149.85,216200000.0
2009-11-18 08:40:00,149.85,149.865,149.835,149.845,243900000.0
2009-11-18 08:45:00,149.85,150.005,149.85,149.955,480400000.0
2009-11-18 08:50:00,149.97,150.015,149.945,149.985,584900000.0
2009-11-18 08:55:00,149.995,150.05,149.915,150.02,541200000.0
2009-11-18 09:00:00,150.015,150.115,150.01,150.11,838600000.0
2009-11-18 09:05:00,150.11,150.15,149.945,150.015,1077000000.0
2009-11-18 09:10:00,150.005,150.025,149.925,149.945,910900000.0
2009-11-18 09:15:00,149.935,150.02,149.89,149.895,719900000.0
2009-11-18 09:20:00,149.895,149.905,149.825,149.895,574200000.0
2009-11-18 09:25:00,149.895,149.955,149.865,149.9,626100000.0
2009-11-18 09:30:00,149.9,149.95,149.88,149.885,453000000.0
2009-11-18 09:35:00,149.885,149.885,149.75,149.785,693100000.0
2009-11-18 09:40:00,149.785,149.815,149.775,149.78,534100000.0
2009-11-18 09:45:00,149.78,149.78,149.645,149.665,602000000.0
2009-11-18 09:50:00,149.67,149.735,149.605,149.69,596400000.0
2009-11-18 09:55:00,149.69,149.83,149.675,149.765,622300000.0
2009-11-18 10:00:00,149.77,149.9,149.765,149.8,601500000.0
2009-11-18 10:05:00,149.805,149.865,149.785,149.805,568400000.0
2009-11-18 10:10:00,149.805,149.82,149.645,149.655,659700000.0
2009-11-18 10:15:00,149.665,149.71,149.64,149.685,615400000.0
2009-11-18 10:20:00,149.685,149.84,149.67,149.84,744000000.0
2009-11-18 10:25:00,149.84,149.85,149.715,149.75,964200000.0
2009-11-18 10:30:00,149.765,149.82,149.725,149.79,740600000.0
2009-11-18 10:35:00,149.79,149.825,149.72,149.8,930400000.0
2009-11-18 10:40:00,149.795,149.84,149.765,149.83,578600000.0
2009-11-18 10:45:00,149.82,149.91,149.81,149.895,707600000.0
2009-11-18 10:50:00,149.895,149.92,149.855,149.895,570700000.0
2009-11-18 10:55:00,149.895,150.05,149.89,149.935,506900000.0
2009-11-18 11:00:00,149.935,149.965,149.9,149.925,791200000.0
2009-11-18 11:05:00,149.925,149.95,149.905,149.93,662000000.0
2009-11-18 11:10:00,149.93,149.93,149.875,149.9,366400000.0
2009-11-18 11:15:00,149.905,149.96,149.87,149.87,592100000.0
2009-11-18 11:20:00,149.87,149.96,149.86,149.94,477900000.0
2009-11-18 11:25:00,149.94,150.005,149.84,149.9,691800000.0
2009-11-18 11:30:00,149.905,149.945,149.415,149.48,929000000.0
2009-11-18 11:35:00,149.485,149.785,149.47,149.69,790700000.0
2009-11-18 11:40:00,149.68,149.8,149.59,149.68,655100000.0
2009-11-18 11:45:00,149.675,149.765,149.67,149.76,599000000.0
2009-11-18 11:50:00,149.76,150.0,149.735,149.89,909300000.0
2009-11-18 11:55:00,149.895,149.965,149.85,149.9,915100000.0
2009-11-18 12:00:00,149.9,149.935,149.795,149.81,780500000.0
2009-11-18 12:05:00,149.81,149.81,149.68,149.745,737600000.0
2009-11-18 12:10:00,149.745,149.9,149.745,149.86,814600000.0
2009-11-18 12:15:00,149.855,149.94,149.805,149.805,557300000.0
2009-11-18 12:20:00,149.8,149.865,149.74,149.82,618800000.0
2009-11-18 12:25:00,149.815,149.9,149.665,149.83,783700000.0
2009-11-18 12:30:00,149.83,149.925,149.795,149.825,355500000.0
2009-11-18 12:35:00,149.83,149.87,149.745,149.77,489100000.0
2009-11-18 12:40:00,149.765,149.835,149.74,149.815,332200000.0
2009-11-18 12:45:00,149.81,149.82,149.75,149.775,425700000.0
2009-11-18 12:50:00,149.78,149.815,149.73,149.735,372900000.0
2009-11-18 12:55:00,149.73,149.755,149.69,149.725,453900000.0
2009-11-18 13:00:00,149.725,149.78,149.655,149.73,938300000.0
2009-11-18 13:05:00,149.725,149.78,149.71,149.755,640100000.0
2009-11-18 13:10:00,149.755,149.815,149.745,149.815,573400000.0
2009-11-18 13:15:00,149.815,149.885,149.815,149.865,472200000.0
2009-11-18 13:20:00,149.865,149.88,149.83,149.85,436600000.0
2009-11-18 13:25:00,149.84,149.925,149.81,149.865,1065100000.0
2009-11-18 13:30:00,149.865,149.94,149.745,149.745,1081300000.0
2009-11-18 13:35:00,149.745,149.83,149.74,149.815,538100000.0
2009-11-18 13:40:00,149.815,149.82,149.705,149.76,460900000.0
2009-11-18 13:45:00,149.76,149.83,149.75,149.785,466500000.0
2009-11-18 13:50:00,149.785,149.86,149.785,149.805,462300000.0
2009-11-18 13:55:00,149.805,149.815,149.705,149.72,314600000.0
2009-11-18 14:00:00,149.725,149.83,149.7,149.825,425300000.0
2009-11-18 14:05:00,149.82,149.84,149.73,149.75,586200000.0
2009-11-18 14:10:00,149.755,149.815,149.73,149.8,589200000.0
2009-11-18 14:15:00,149.795,149.865,149.705,149.745,631600000.0
2009-11-18 14:20:00,149.745,149.83,149.74,149.815,302100000.0
2009-11-18 14:25:00,149.805,149.815,149.78,149.805,820600000.0
2009-11-18 14:30:00,149.805,149.885,149.795,149.815,527600000.0
2009-11-18 14:35:00,149.815,149.84,149.805,149.825,309100000.0
2009-11-18 14:40:00,149.825,149.92,149.815,149.9,994500000.0
2009-11-18 14:45:00,149.9,149.91,149.86,149.865,441000000.0
2009-11-18 14:50:00,149.86,149.87,149.81,149.815,503800000.0
2009-11-18 14:55:00,149.83,149.945,149.825,149.905,689000000.0
2009-11-18 15:00:00,149.905,149.99,149.885,149.955,654400000.0
2009-11-18 15:05:00,149.955,150.005,149.945,149.975,718400000.0
2009-11-18 15:10:00,149.98,150.015,149.935,149.945,1039700000.0
2009-11-18 15:15:00,149.945,149.945,149.875,149.885,667500000.0
2009-11-18 15:20:00,149.885,149.9,149.855,149.875,500900000.0
2009-11-18 15:25:00,149.875,149.915,149.815,149.835,647000000.0
2009-11-18 15:30:00,149.77,149.99,149.67,149.975,1477500000.0
2009-11-18 15:35:00,149.975,149.975,149.855,149.91,1219900000.0
2009-11-18 15:40:00,149.905,149.91,149.81,149.845,2002100000.0
2009-11-18 15:45:00,149.85,149.905,149.795,149.87,1079900000.0
2009-11-18 15:50:00,149.855,149.925,149.845,149.9,763800000.0
2009-11-18 15:55:00,149.905,149.925,149.865,149.925,860000000.0
2009-11-18 16:00:00,149.925,150.0,149.755,149.835,1221000000.0
2009-11-18 16:05:00,149.83,149.91,149.805,149.895,1113300000.0
2009-11-18 16:10:00,149.885,149.905,149.825,149.835,1090500000.0
2009-11-18 16:15:00,149.835,149.935,149.73,149.855,1387500000.0
2009-11-18 16:20:00,149.855,149.88,149.75,149.75,1193300000.0
2009-11-18 16:25:00,149.745,149.81,149.695,149.725,1508900000.0
2009-11-18 16:30:00,149.725,149.765,149.645,149.66,1293000000.0
2009-11-18 16:35:00,149.66,149.665,149.615,149.655,1443100000.0
2009-11-18 16:40:00,149.655,149.785,149.625,149.73,1622100000.0
2009-11-18 16:45:00,149.73,149.73,149.575,149.66,1629200000.0
2009-11-18 16:50:00,149.66,149.725,149.58,149.59,1563800000.0
2009-11-18 16:55:00,149.59,149.705,149.59,149.665,1174800000.0
2009-11-18 17:00:00,149.66,149.77,149.645,149.67,1118900000.0
2009-11-18 17:05:00,149.67,149.725,149.605,149.615,902600000.0
2009-11-18 17:10:00,149.615,149.625,149.465,149.495,925300000.0
2009-11-18 17:15:00,149.495,149.565,149.495,149.54,718700000.0
2009-11-18 17:20:00,149.54,149.575,149.51,149.545,674600000.0
2009-11-18 17:25:00,149.545,149.585,149.405,149.41,823900000.0
2009-11-18 17:30:00,149.415,149.495,149.4,149.48,1216700000.0
2009-11-18 17:35:00,149.47,149.53,149.43,149.51,971700000.0
2009-11-18 17:40:00,149.52,149.605,149.515,149.585,902200000.0
2009-11-18 17:45:00,149.585,149.695,149.585,149.68,940700000.0
2009-11-18 17:50:00,149.685,149.705,149.6,149.62,939900000.0
2009-11-18 17:55:00,149.62,149.64,149.515,149.565,1669400004.0
2009-11-18 18:00:00,149.565,149.715,149.555,149.625,1188600000.0
2009-11-18 18:05:00,149.625,149.65,149.6,149.62,867000000.0
2009-11-18 18:10:00,149.615,149.615,149.38,149.45,694100000.0
2009-11-18 18:15:00,149.45,149.635,149.395,149.635,1023900000.0
2009-11-18 18:20:00,149.625,149.7,149.545,149.67,999900000.0
2009-11-18 18:25:00,149.665,149.745,149.625,149.72,763400000.0
2009-11-18 18:30:00,149.73,149.745,149.64,149.74,792500000.0
2009-11-18 18:35:00,149.75,149.825,149.735,149.77,1055400000.0
2009-11-18 18:40:00,149.77,149.83,149.755,149.795,883700000.0
2009-11-18 18:45:00,149.8,149.8,149.745,149.76,598700000.0
2009-11-18 18:50:00,149.76,149.81,149.715,149.72,646100000.0
2009-11-18 18:55:00,149.715,149.79,149.65,149.71,1080500000.0
2009-11-18 19:00:00,149.71,149.735,149.655,149.675,725100000.0
2009-11-18 19:05:00,149.675,149.71,149.66,149.685,597400000.0
2009-11-18 19:10:00,149.685,149.74,149.685,149.695,583000000.0
2009-11-18 19:15:00,149.695,149.71,149.545,149.605,775500000.0
2009-11-18 19:20:00,149.605,149.61,149.505,149.525,658700000.0
2009-11-18 19:25:00,149.525,149.605,149.52,149.575,755300000.0
2009-11-18 19:30:00,149.565,149.595,149.525,149.56,591100000.0
2009-11-18 19:35:00,149.555,149.58,149.54,149.55,557400000.0
2009-11-18 19:40:00,149.55,149.595,149.525,149.585,389900000.0
2009-11-18 19:45:00,149.585,149.61,149.555,149.555,435600000.0
2009-11-18 19:50:00,149.56,149.57,149.495,149.495,545500000.0
2009-11-18 19:55:00,149.495,149.535,149.445,149.535,546100000.0
2009-11-18 20:00:00,149.535,149.555,149.475,149.475,873900000.0
2009-11-18 20:05:00,149.475,149.555,149.465,149.465,790900000.0
2009-11-18 20:10:00,149.47,149.525,149.44,149.5,869100000.0
2009-11-18 20:15:00,149.5,149.525,149.415,149.415,691700000.0
2009-11-18 20:20:00,149.42,149.495,149.405,149.495,646900000.0
2009-11-18 20:25:00,149.485,149.565,149.46,149.505,666300000.0
2009-11-18 20:30:00,149.51,149.535,149.485,149.49,487700000.0
2009-11-18 20:35:00,149.49,149.515,149.475,149.495,361900000.0
2009-11-18 20:40:00,149.495,149.515,149.415,149.485,554500000.0
2009-11-18 20:45:00,149.48,149.525,149.48,149.515,276300000.0
2009-11-18 20:50:00,149.515,149.565,149.5,149.555,291900000.0
2009-11-18 20:55:00,149.55,149.595,149.54,149.545,476200000.0
2009-11-18 21:00:00,149.545,149.62,149.53,149.615,432000000.0
2009-11-18 21:05:00,149.625,149.68,149.605,149.645,819400000.0
2009-11-18 21:10:00,149.65,149.65,149.565,149.62,581500000.0
2009-11-18 21:15:00,149.62,149.675,149.62,149.655,415100000.0
2009-11-18 21:20:00,149.655,149.7,149.645,149.695,679600000.0
2009-11-18 21:25:00,149.69,149.72,149.645,149.685,683300000.0
2009-11-18 21:30:00,149.685,149.685,149.59,149.635,739899999.0
2009-11-18 21:35:00,149.635,149.665,149.605,149.655,478600000.0
2009-11-18 21:40:00,149.66,149.665,149.625,149.645,383900000.0
2009-11-18 21:45:00,149.645,149.645,149.545,149.545,817300000.0
2009-11-18 21:50:00,149.545,149.595,149.54,149.585,478800000.0
2009-11-18 21:55:00,149.585,149.605,149.52,149.57,710700000.0
2009-11-18 22:00:00,149.56,149.625,149.555,149.615,351400000.0
2009-11-18 22:05:00,149.61,149.675,149.605,149.61,361500000.0
2009-11-18 22:10:00,149.605,149.65,149.6,149.63,328000000.0
2009-11-18 22:15:00,149.63,149.67,149.585,149.655,464100000.0
2009-11-18 22:20:00,149.66,149.67,149.64,149.65,361500000.0
2009-11-18 22:25:00,149.645,149.67,149.585,149.585,272100000.0
2009-11-18 22:30:00,149.595,149.69,149.595,149.685,559100000.0
2009-11-18 22:35:00,149.69,149.705,149.645,149.645,325100000.0
2009-11-18 22:40:00,149.645,149.71,149.645,149.695,376100000.0
2009-11-18 22:45:00,149.695,149.7,149.62,149.645,464000000.0
2009-11-18 22:50:00,149.645,149.695,149.605,149.625,392900000.0
2009-11-18 22:55:00,149.625,149.665,149.595,149.6,457300000.0
2009-11-18 23:00:00,149.595,149.645,149.595,149.6,299700000.0
2009-11-18 23:05:00,149.6,149.665,149.6,149.645,324700000.0
2009-11-18 23:10:00,149.645,149.68,149.64,149.645,416700000.0
2009-11-18 23:15:00,149.645,149.65,149.615,149.615,334600000.0
2009-11-18 23:20:00,149.615,149.635,149.605,149.605,159500000.0
2009-11-18 23:25:00,149.595,149.6,149.545,149.545,210200000.0
2009-11-18 23:30:00,149.545,149.595,149.54,149.585,152900000.0
2009-11-18 23:35:00,149.58,149.59,149.56,149.565,212800000.0
2009-11-18 23:40:00,149.565,149.585,149.535,149.585,142500000.0
2009-11-18 23:45:00,149.585,149.605,149.57,149.595,93800000.0
2009-11-18 23:50:00,149.595,149.605,149.525,149.55,129200000.0
2009-11-18 23:55:00,149.55,149.595,149.535,149.57,398700000.0
2009-11-19 00:00:00,149.53,149.61,149.43,149.61,150400000.0
2009-11-19 00:05:00,149.61,149.61,149.5,149.52,145400000.0
2009-11-19 00:10:00,149.525,149.585,149.455,149.565,195300000.0
2009-11-19 00:15:00,149.565,149.6,149.555,149.575,121000000.0
2009-11-19 00:20:00,149.575,149.625,149.575,149.605,76800000.0
2009-11-19 00:25:00,149.595,149.595,149.5,149.51,127100000.0
2009-11-19 00:30:00,149.51,149.54,149.495,149.505,120700000.0
2009-11-19 00:35:00,149.51,149.52,149.48,149.495,45100000.0
2009-11-19 00:40:00,149.48,149.545,149.48,149.53,69900000.0
2009-11-19 00:45:00,149.53,149.565,149.505,149.53,53300000.0
2009-11-19 00:50:00,149.54,149.545,149.505,149.52,265500000.0
2009-11-19 00:55:00,149.525,149.535,149.485,149.505,319300000.0
2009-11-19 01:00:00,149.505,149.53,149.505,149.53,156400000.0
2009-11-19 01:05:00,149.545,149.56,149.535,149.56,88400000.0
2009-11-19 01:10:00,149.56,149.575,149.55,149.56,176200000.0
2009-11-19 01:15:00,149.56,149.56,149.535,149.535,168800000.0
2009-11-19 01:20:00,149.54,149.61,149.535,149.6,230200000.0
2009-11-19 01:25:00,149.6,149.645,149.55,149.555,275300000.0
2009-11-19 01:30:00,149.555,149.615,149.55,149.615,371800000.0
2009-11-19 01:35:00,149.62,149.675,149.605,149.635,415600000.0
2009-11-19 01:40:00,149.645,149.645,149.62,149.645,225300000.0
2009-11-19 01:45:00,149.645,149.67,149.645,149.655,292200000.0
2009-11-19 01:50:00,149.66,149.66,149.575,149.58,385600000.0
2009-11-19 01:55:00,149.58,149.65,149.58,149.635,228100000.0
2009-11-19 02:00:00,149.635,149.68,149.6,149.65,480500000.0
2009-11-19 02:05:00,149.645,149.645,149.485,149.505,532900000.0
2009-11-19 02:10:00,149.505,149.525,149.455,149.465,521200000.0
2009-11-19 02:15:00,149.46,149.46,149.39,149.425,548900000.0
2009-11-19 02:20:00,149.425,149.52,149.425,149.495,487700000.0
2009-11-19 02:25:00,149.495,149.52,149.43,149.43,484100000.0
2009-11-19 02:30:00,149.43,149.445,149.405,149.405,216200000.0
2009-11-19 02:35:00,149.41,149.42,149.34,149.36,561900000.0
2009-11-19 02:40:00,149.37,149.425,149.365,149.385,346900000.0
2009-11-19 02:45:00,149.385,149.44,149.32,149.325,400300000.0
2009-11-19 02:50:00,149.33,149.36,149.205,149.265,1043100000.0
2009-11-19 02:55:00,149.265,149.45,149.265,149.45,828700000.0
2009-11-19 03:00:00,149.45,149.455,149.28,149.295,686000000.0
2009-11-19 03:05:00,149.3,149.35,149.28,149.285,355000000.0
2009-11-19 03:10:00,149.28,149.285,149.195,149.205,528900000.0
2009-11-19 03:15:00,149.2,149.205,149.145,149.18,906300000.0
2009-11-19 03:20:00,149.18,149.23,149.025,149.025,539200000.0
2009-11-19 03:25:00,149.025,149.065,148.965,149.03,698500000.0
2009-11-19 03:30:00,149.03,149.205,149.03,149.075,710300000.0
2009-11-19 03:35:00,149.07,149.115,149.015,149.105,489800000.0
2009-11-19 03:40:00,149.105,149.125,149.005,149.07,417500000.0
2009-11-19 03:45:00,149.065,149.065,148.9,148.905,517000000.0
2009-11-19 03:50:00,148.905,148.975,148.81,148.975,819500000.0
2009-11-19 03:55:00,148.975,149.03,148.925,148.985,565900000.0
2009-11-19 04:00:00,148.995,149.005,148.905,148.905,482400000.0
2009-11-19 04:05:00,148.905,148.935,148.84,148.885,673000000.0
2009-11-19 04:10:00,148.89,148.97,148.88,148.89,569900000.0
2009-11-19 04:15:00,148.895,148.895,148.79,148.815,867300000.0
2009-11-19 04:20:00,148.82,148.85,148.77,148.85,715600000.0
2009-11-19 04:25:00,148.855,148.905,148.83,148.835,616400000.0
2009-11-19 04:30:00,148.835,148.935,148.825,148.905,639500000.0
2009-11-19 04:35:00,148.9,148.95,148.89,148.915,442100000.0
2009-11-19 04:40:00,148.92,148.945,148.89,148.915,586100000.0
2009-11-19 04:45:00,148.915,148.95,148.915,148.915,227300000.0
2009-11-19 04:50:00,148.915,148.915,148.885,148.895,168200000.0
2009-11-19 04:55:00,148.895,148.92,148.875,148.895,166200000.0
2009-11-19 05:00:00,148.89,148.93,148.89,148.905,299300000.0
2009-11-19 05:05:00,148.905,148.93,148.865,148.875,305900000.0
2009-11-19 05:10:00,148.875,148.94,148.83,148.895,483600000.0
2009-11-19 05:15:00,148.895,148.92,148.875,148.905,459100000.0
2009-11-19 05:20:00,148.905,148.925,148.905,148.915,246200000.0
2009-11-19 05:25:00,148.91,148.935,148.865,148.885,413600000.0
2009-11-19 05:30:00,148.89,148.89,148.81,148.825,559800000.0
2009-11-19 05:35:00,148.825,148.865,148.815,148.815,339200000.0
2009-11-19 05:40:00,148.815,148.855,148.78,148.815,364700000.0
2009-11-19 05:45:00,148.815,148.835,148.72,148.75,566400000.0
2009-11-19 05:50:00,148.755,148.76,148.67,148.715,436700000.0
2009-11-19 05:55:00,148.715,148.79,148.695,148.705,328400000.0
2009-11-19 06:00:00,148.705,148.815,148.705,148.805,414300000.0
2009-11-19 06:05:00,148.81,148.81,148.72,148.75,313800000.0
2009-11-19 06:10:00,148.755,148.755,148.69,148.715,325200000.0
2009-11-19 06:15:00,148.705,148.785,148.645,148.74,715200000.0
2009-11-19 06:20:00,148.735,148.785,148.72,148.725,587200000.0
2009-11-19 06:25:00,148.725,148.785,148.7,148.745,514400000.0
2009-11-19 06:30:00,148.745,148.855,148.745,148.85,540100000.0
2009-11-19 06:35:00,148.855,148.87,148.8,148.835,469100000.0
2009-11-19 06:40:00,148.835,148.905,148.805,148.895,649600000.0
2009-11-19 06:45:00,148.9,148.915,148.705,148.82,676000000.0
2009-11-19 06:50:00,148.82,148.825,148.745,148.81,517900000.0
2009-11-19 06:55:00,148.81,148.85,148.795,148.815,277600000.0
2009-11-19 07:00:00,148.82,148.85,148.745,148.745,484000000.0
2009-11-19 07:05:00,148.745,148.82,148.74,148.82,312500000.0
2009-11-19 07:10:00,148.82,148.88,148.81,148.855,402900000.0
2009-11-19 07:15:00,148.855,148.855,148.805,148.805,346500000.0
2009-11-19 07:20:00,148.805,148.835,148.785,148.805,297900000.0
2009-11-19 07:25:00,148.795,148.805,148.755,148.775,263900000.0
2009-11-19 07:30:00,148.775,148.805,148.75,148.795,548300000.0
2009-11-19 07:35:00,148.795,148.815,148.735,148.74,297100000.0
2009-11-19 07:40:00,148.74,148.79,148.735,148.77,404500000.0
2009-11-19 07:45:00,148.77,148.87,148.765,148.84,512600000.0
2009-11-19 07:50:00,148.84,148.865,148.825,148.85,323000000.0
2009-11-19 07:55:00,148.855,148.865,148.805,148.85,356600000.0
2009-11-19 08:00:00,148.845,148.845,148.785,148.815,479300000.0
2009-11-19 08:05:00,148.81,148.825,148.71,148.735,522600000.0
2009-11-19 08:10:00,148.755,148.885,148.745,148.83,719200000.0
2009-11-19 08:15:00,148.825,148.975,148.825,148.97,736500000.0
2009-11-19 08:20:00,148.97,149.005,148.925,148.96,706200000.0
2009-11-19 08:25:00,148.96,148.96,148.855,148.87,451900000.0
2009-11-19 08:30:00,148.875,148.915,148.855,148.895,259100000.0
2009-11-19 08:35:00,148.895,148.945,148.865,148.915,513900000.0
2009-11-19 08:40:00,148.905,148.995,148.885,148.905,669100000.0
2009-11-19 08:45:00,148.91,148.955,148.905,148.915,485900000.0
2009-11-19 08:50:00,148.915,148.92,148.87,148.895,626900000.0
2009-11-19 08:55:00,148.895,148.92,148.845,148.845,583500000.0
2009-11-19 09:00:00,148.845,148.845,148.74,148.785,879700000.0
2009-11-19 09:05:00,148.78,148.78,148.655,148.71,1025800000.0
2009-11-19 09:10:00,148.705,148.705,148.495,148.645,1275000000.0
2009-11-19 09:15:00,148.645,148.745,148.535,148.69,1350600000.0
2009-11-19 09:20:00,148.69,148.715,148.605,148.71,808300000.0
2009-11-19 09:25:00,148.705,148.71,148.615,148.68,599100000.0
2009-11-19 09:30:00,148.675,148.705,148.62,148.635,676700000.0
2009-11-19 09:35:00,148.635,148.635,148.47,148.5,1133600000.0
2009-11-19 09:40:00,148.5,148.585,148.465,148.465,1242200000.0
2009-11-19 09:45:00,148.465,148.49,148.145,148.225,1723000000.0
2009-11-19 09:50:00,148.23,148.39,148.225,148.365,978800000.0
2009-11-19 09:55:00,148.365,148.395,148.185,148.185,958960000.0
2009-11-19 10:00:00,148.185,148.205,147.945,147.965,1075380000.0
2009-11-19 10:05:00,147.97,148.27,147.955,148.205,1052180000.0
2009-11-19 10:10:00,148.2,148.25,148.015,148.1,986800000.0
2009-11-19 10:15:00,148.095,148.295,148.015,148.165,1362700000.0
2009-11-19 10:20:00,148.155,148.265,148.135,148.265,1037500000.0
2009-11-19 10:25:00,148.265,148.41,148.21,148.41,1222000001.0
2009-11-19 10:30:00,148.405,148.415,148.345,148.405,662400000.0
2009-11-19 10:35:00,148.405,148.465,148.4,148.445,803600000.0
2009-11-19 10:40:00,148.445,148.53,148.425,148.495,774800000.0
2009-11-19 10:45:00,148.495,148.545,148.435,148.45,742900000.0
2009-11-19 10:50:00,148.45,148.55,148.45,148.505,494000000.0
2009-11-19 10:55:00,148.515,148.585,148.48,148.555,597600000.0
2009-11-19 11:00:00,148.555,148.67,148.54,148.645,994400000.0
2009-11-19 11:05:00,148.645,148.665,148.475,148.485,967300000.0
2009-11-19 11:10:00,148.48,148.52,148.44,148.46,1251200000.0
2009-11-19 11:15:00,148.45,148.46,148.295,148.335,1218500000.0
2009-11-19 11:20:00,148.34,148.545,148.305,148.54,991100000.0
2009-11-19 11:25:00,148.535,148.555,148.45,148.455,1052600000.0
2009-11-19 11:30:00,148.455,148.655,148.43,148.505,948300000.0
2009-11-19 11:35:00,148.505,148.64,148.475,148.63,936800000.0
2009-11-19 11:40:00,148.63,148.705,148.575,148.625,943500000.0
2009-11-19 11:45:00,148.625,148.665,148.56,148.615,977400000.0
2009-11-19 11:50:00,148.615,148.68,148.58,148.625,975200000.0
2009-11-19 11:55:00,148.63,148.645,148.39,148.405,830600000.0
2009-11-19 12:00:00,148.405,148.515,148.39,148.5,1011000000.0
2009-11-19 12:05:00,148.51,148.555,148.455,148.48,856700000.0
2009-11-19 12:10:00,148.475,148.525,148.44,148.5,718000000.0
2009-11-19 12:15:00,148.5,148.52,148.37,148.405,622700000.0
2009-11-19 12:20:00,148.405,148.485,148.385,148.43,773900000.0
2009-11-19 12:25:00,148.43,148.43,148.325,148.34,696200000.0
2009-11-19 12:30:00,148.34,148.395,148.16,148.185,1028100000.0
2009-11-19 12:35:00,148.185,148.245,148.12,148.235,802300000.0
2009-11-19 12:40:00,148.25,148.32,148.235,148.3,664000000.0
2009-11-19 12:45:00,148.3,148.34,148.065,148.19,1064100000.0
2009-11-19 12:50:00,148.19,148.25,148.16,148.185,682800000.0
2009-11-19 12:55:00,148.18,148.21,148.13,148.15,869100000.0
2009-11-19 13:00:00,148.15,148.175,148.095,148.145,799900000.0
2009-11-19 13:05:00,148.155,148.21,148.15,148.205,381300000.0
2009-11-19 13:10:00,148.205,148.27,148.2,148.255,471300000.0
2009-11-19 13:15:00,148.255,148.28,148.19,148.2,748900000.0
2009-11-19 13:20:00,148.195,148.22,148.085,148.14,720200000.0
2009-11-19 13:25:00,148.14,148.18,148.02,148.055,903100000.0
2009-11-19 13:30:00,148.05,148.085,147.985,148.025,827800000.0
2009-11-19 13:35:00,148.02,148.055,147.935,148.03,483700000.0
2009-11-19 13:40:00,148.03,148.04,147.97,147.98,560300000.0
2009-11-19 13:45:00,147.97,148.005,147.91,147.93,859400000.0
2009-11-19 13:50:00,147.93,147.95,147.88,147.9,726600000.0
2009-11-19 13:55:00,147.9,147.915,147.82,147.85,537200000.0
2009-11-19 14:00:00,147.865,147.875,147.755,147.805,647500000.0
2009-11-19 14:05:00,147.8,147.9,147.78,147.9,672100000.0
2009-11-19 14:10:00,147.895,147.93,147.855,147.875,477800000.0
2009-11-19 14:15:00,147.875,147.895,147.66,147.67,779200000.0
2009-11-19 14:20:00,147.675,147.795,147.645,147.645,791480000.0
2009-11-19 14:25:00,147.65,147.765,147.585,147.73,1019900000.0
2009-11-19 14:30:00,147.73,147.815,147.725,147.795,862400000.0
2009-11-19 14:35:00,147.795,147.81,147.705,147.79,850400000.0
2009-11-19 14:40:00,147.79,147.845,147.775,147.845,851300000.0
2009-11-19 14:45:00,147.845,147.895,147.81,147.875,845900000.0
2009-11-19 14:50:00,147.875,147.945,147.83,147.865,808000000.0
2009-11-19 14:55:00,147.865,147.965,147.865,147.945,911300000.0
2009-11-19 15:00:00,147.93,147.955,147.885,147.915,390100000.0
2009-11-19 15:05:00,147.92,147.95,147.83,147.84,519600000.0
2009-11-19 15:10:00,147.835,147.87,147.735,147.74,573600000.0
2009-11-19 15:15:00,147.725,147.79,147.68,147.68,733100000.0
2009-11-19 15:20:00,147.68,147.74,147.655,147.68,460900000.0
2009-11-19 15:25:00,147.685,147.8,147.68,147.745,599900000.0
2009-11-19 15:30:00,147.745,147.8,147.575,147.735,1058500000.0
2009-11-19 15:35:00,147.725,147.875,147.67,147.675,922400000.0
2009-11-19 15:40:00,147.67,147.735,147.56,147.635,863500000.0
2009-11-19 15:45:00,147.65,147.75,147.56,147.685,807600000.0
2009-11-19 15:50:00,147.685,147.795,147.675,147.68,726600000.0
2009-11-19 15:55:00,147.67,147.75,147.57,147.625,636000000.0
2009-11-19 16:00:00,147.63,147.725,147.59,147.67,776000000.0
2009-11-19 16:05:00,147.67,147.69,147.545,147.555,1126800000.0
2009-11-19 16:10:00,147.555,147.675,147.525,147.625,729500000.0
2009-11-19 16:15:00,147.625,147.745,147.605,147.665,1041100000.0
2009-11-19 16:20:00,147.665,147.69,147.585,147.66,818500000.0
2009-11-19 16:25:00,147.655,147.725,147.635,147.68,592600000.0
2009-11-19 16:30:00,147.68,147.725,147.65,147.66,818900000.0
2009-11-19 16:35:00,147.655,147.68,147.55,147.555,872400000.0
2009-11-19 16:40:00,147.555,147.56,147.43,147.51,1016500000.0
2009-11-19 16:45:00,147.505,147.51,147.415,147.46,923700000.0
2009-11-19 16:50:00,147.46,147.475,147.32,147.36,1090700000.0
2009-11-19 16:55:00,147.36,147.42,147.335,147.37,818800000.0
2009-11-19 17:00:00,147.37,147.68,147.37,147.615,1231200000.0
2009-11-19 17:05:00,147.615,147.73,147.56,147.725,1374900000.0
2009-11-19 17:10:00,147.725,147.745,147.555,147.565,1280300000.0
2009-11-19 17:15:00,147.565,147.58,147.445,147.495,815000000.0
2009-11-19 17:20:00,147.495,147.675,147.495,147.66,961800000.0
2009-11-19 17:25:00,147.655,147.69,147.55,147.56,924900000.0
2009-11-19 17:30:00,147.56,147.575,147.455,147.545,791000000.0
2009-11-19 17:35:00,147.545,147.655,147.54,147.645,872600000.0
2009-11-19 17:40:00,147.64,147.69,147.615,147.64,889600000.0
2009-11-19 17:45:00,147.64,147.655,147.545,147.56,744200000.0
2009-11-19 17:50:00,147.565,147.58,147.495,147.505,980900000.0
2009-11-19 17:55:00,147.505,147.565,147.49,147.565,903400000.0
2009-11-19 18:00:00,147.58,147.72,147.565,147.69,1169100000.0
2009-11-19 18:05:00,147.69,147.705,147.585,147.69,1051400000.0
2009-11-19 18:10:00,147.695,147.715,147.55,147.66,872900000.0
2009-11-19 18:15:00,147.66,147.8,147.655,147.78,1023800000.0
2009-11-19 18:20:00,147.775,147.8,147.73,147.735,723500000.0
2009-11-19 18:25:00,147.735,147.835,147.735,147.815,714500000.0
2009-11-19 18:30:00,147.815,148.02,147.805,147.965,973800000.0
2009-11-19 18:35:00,147.965,148.01,147.85,148.0,630600000.0
2009-11-19 18:40:00,147.995,148.235,147.995,148.125,832700000.0
2009-11-19 18:45:00,148.135,148.135,148.045,148.095,690000000.0
2009-11-19 18:50:00,148.095,148.115,148.03,148.085,754400000.0
2009-11-19 18:55:00,148.085,148.18,148.075,148.16,918900000.0
2009-11-19 19:00:00,148.155,148.17,148.0,148.01,872000000.0
2009-11-19 19:05:00,148.02,148.025,147.985,148.01,645500000.0
2009-11-19 19:10:00,148.01,148.095,148.005,148.075,683800000.0
2009-11-19 19:15:00,148.07,148.13,148.035,148.095,481100000.0
2009-11-19 19:20:00,148.09,148.175,148.075,148.09,615100000.0
2009-11-19 19:25:00,148.09,148.155,148.075,148.095,600400000.0
2009-11-19 19:30:00,148.095,148.105,148.035,148.055,562300000.0
2009-11-19 19:35:00,148.045,148.105,148.025,148.095,553800000.0
2009-11-19 19:40:00,148.095,148.095,147.965,148.015,441700000.0
2009-11-19 19:45:00,148.01,148.015,147.96,147.97,555000000.0
2009-11-19 19:50:00,147.965,148.02,147.96,147.985,503900000.0
2009-11-19 19:55:00,147.975,147.975,147.915,147.925,516400000.0
2009-11-19 20:00:00,147.925,147.955,147.905,147.915,493800000.0
2009-11-19 20:05:00,147.915,147.915,147.865,147.865,520100000.0
2009-11-19 20:10:00,147.865,147.865,147.675,147.7,742400000.0
2009-11-19 20:15:00,147.7,147.725,147.695,147.695,638300000.0
2009-11-19 20:20:00,147.695,147.785,147.685,147.785,648000000.0
2009-11-19 20:25:00,147.785,147.815,147.755,147.79,641000000.0
2009-11-19 20:30:00,147.79,147.825,147.785,147.825,429500000.0
2009-11-19 20:35:00,147.825,147.985,147.825,147.935,516300000.0
2009-11-19 20:40:00,147.935,147.965,147.885,147.905,392900000.0
2009-11-19 20:45:00,147.91,147.985,147.895,147.97,426100000.0
2009-11-19 20:50:00,147.975,148.065,147.96,148.05,443800000.0
2009-11-19 20:55:00,148.04,148.05,148.0,148.025,431200000.0
2009-11-19 21:00:00,148.025,148.055,147.985,148.0,433700000.0
2009-11-19 21:05:00,148.0,148.0,147.93,147.94,508900000.0
2009-11-19 21:10:00,147.945,147.95,147.885,147.945,431800000.0
2009-11-19 21:15:00,147.935,148.03,147.93,148.005,366400000.0
2009-11-19 21:20:00,148.005,148.055,148.005,148.04,514900000.0
2009-11-19 21:25:00,148.04,148.13,148.015,148.08,554200000.0
2009-11-19 21:30:00,148.085,148.165,148.075,148.16,376600000.0
2009-11-19 21:35:00,148.16,148.29,148.155,148.265,409300000.0
2009-11-19 21:40:00,148.26,148.275,148.14,148.21,841100000.0
2009-11-19 21:45:00,148.195,148.215,148.095,148.135,762200000.0
2009-11-19 21:50:00,148.135,148.215,148.1,148.175,587100000.0
2009-11-19 21:55:00,148.175,148.225,148.13,148.13,615200000.0
2009-11-19 22:00:00,148.13,148.13,148.025,148.06,440000000.0
2009-11-19 22:05:00,148.06,148.06,148.035,148.045,314300000.0
2009-11-19 22:10:00,148.04,148.095,148.035,148.085,232400000.0
2009-11-19 22:15:00,148.085,148.17,148.085,148.155,234500000.0
2009-11-19 22:20:00,148.155,148.175,148.135,148.165,323900000.0
2009-11-19 22:25:00,148.165,148.225,148.125,148.225,332100000.0
2009-11-19 22:30:00,148.225,148.225,148.16,148.215,235800000.0
2009-11-19 22:35:00,148.21,148.215,148.16,148.175,343200000.0
2009-11-19 22:40:00,148.17,148.27,148.155,148.26,432400000.0
2009-11-19 22:45:00,148.26,148.375,148.255,148.375,481900000.0
2009-11-19 22:50:00,148.37,148.395,148.325,148.36,357400000.0
2009-11-19 22:55:00,148.355,148.38,148.335,148.365,407700000.0
2009-11-19 23:00:00,148.36,148.36,148.265,148.285,215100000.0
2009-11-19 23:05:00,148.285,148.3,148.255,148.255,202500000.0
2009-11-19 23:10:00,148.26,148.315,148.245,148.295,177400000.0
2009-11-19 23:15:00,148.3,148.335,148.27,148.275,151800000.0
2009-11-19 23:20:00,148.275,148.355,148.265,148.335,298400000.0
2009-11-19 23:25:00,148.335,148.345,148.31,148.315,206700000.0
2009-11-19 23:30:00,148.31,148.315,148.295,148.295,136600000.0
2009-11-19 23:35:00,148.305,148.315,148.28,148.305,119500000.0
2009-11-19 23:40:00,148.305,148.345,148.295,148.315,102700000.0
2009-11-19 23:45:00,148.31,148.315,148.28,148.29,186400000.0
2009-11-19 23:50:00,148.29,148.32,148.26,148.295,201300000.0
2009-11-19 23:55:00,148.295,148.31,148.24,148.255,300300000.0
2009-11-20 00:00:00,148.255,148.36,148.22,148.315,131600000.0
2009-11-20 00:05:00,148.305,148.305,148.223,148.27,107000000.0
2009-11-20 00:10:00,148.265,148.315,148.23,148.25,54100000.0
2009-11-20 00:15:00,148.27,148.27,148.195,148.205,91800000.0
2009-11-20 00:20:00,148.205,148.25,148.2,148.215,130800000.0
2009-11-20 00:25:00,148.21,148.25,148.18,148.225,77100000.0
2009-11-20 00:30:00,148.225,148.255,148.195,148.22,107400000.0
2009-11-20 00:35:00,148.22,148.27,148.22,148.245,74300000.0
2009-11-20 00:40:00,148.245,148.265,148.235,148.235,77500000.0
2009-11-20 00:45:00,148.235,148.24,148.15,148.15,101800000.0
2009-11-20 00:50:00,148.16,148.205,148.095,148.165,97800000.0
2009-11-20 00:55:00,148.165,148.165,148.07,148.07,137600000.0
2009-11-20 01:00:00,148.07,148.11,148.055,148.07,110500000.0
2009-11-20 01:05:00,148.06,148.115,148.06,148.07,94600000.0
2009-11-20 01:10:00,148.06,148.09,148.005,148.05,136200000.0
2009-11-20 01:15:00,148.005,148.04,147.945,147.955,205800000.0
2009-11-20 01:20:00,147.975,148.08,147.935,148.075,163400000.0
2009-11-20 01:25:00,148.08,148.1,148.055,148.075,155500000.0
2009-11-20 01:30:00,148.07,148.07,147.975,147.99,126000000.0
2009-11-20 01:35:00,148.0,148.12,147.985,148.09,329700000.0
2009-11-20 01:40:00,148.105,148.175,148.105,148.17,189800000.0
2009-11-20 01:45:00,148.17,148.22,148.165,148.205,139300000.0
2009-11-20 01:50:00,148.2,148.205,148.1,148.135,389400000.0
2009-11-20 01:55:00,148.13,148.135,148.045,148.06,158500000.0
2009-11-20 02:00:00,148.06,148.095,147.97,148.045,533200000.0
2009-11-20 02:05:00,148.045,148.095,148.035,148.095,267000000.0
2009-11-20 02:10:00,148.1,148.18,148.085,148.155,524600000.0
2009-11-20 02:15:00,148.145,148.24,148.13,148.24,460100000.0
2009-11-20 02:20:00,148.235,148.275,148.18,148.225,558100000.0
2009-11-20 02:25:00,148.225,148.24,148.165,148.225,596900000.0
2009-11-20 02:30:00,148.225,148.315,148.2,148.305,726600000.0
2009-11-20 02:35:00,148.305,148.35,148.225,148.305,600300000.0
2009-11-20 02:40:00,148.3,148.325,148.245,148.32,456800000.0
2009-11-20 02:45:00,148.325,148.38,148.32,148.345,523600000.0
2009-11-20 02:50:00,148.345,148.4,148.295,148.305,894600000.0
2009-11-20 02:55:00,148.31,148.31,148.17,148.225,712600000.0
2009-11-20 03:00:00,148.225,148.23,148.095,148.145,718500000.0
2009-11-20 03:05:00,148.15,148.215,148.015,148.015,780900000.0
2009-11-20 03:10:00,148.01,148.025,147.94,147.965,716400000.0
2009-11-20 03:15:00,147.965,148.055,147.955,148.005,657200000.0
2009-11-20 03:20:00,148.01,148.1,147.96,148.1,399300000.0
2009-11-20 03:25:00,148.105,148.13,148.005,148.095,547400000.0
2009-11-20 03:30:00,148.095,148.105,148.055,148.08,294700000.0
2009-11-20 03:35:00,148.08,148.1,148.055,148.1,510900000.0
2009-11-20 03:40:00,148.11,148.135,148.075,148.095,331000000.0
2009-11-20 03:45:00,148.095,148.13,148.07,148.13,272400000.0
2009-11-20 03:50:00,148.13,148.13,148.04,148.045,452800000.0
2009-11-20 03:55:00,148.04,148.055,148.005,148.01,669600000.0
2009-11-20 04:00:00,148.005,148.015,147.895,147.92,648900000.0
2009-11-20 04:05:00,147.92,147.925,147.865,147.9,434000000.0
2009-11-20 04:10:00,147.91,147.91,147.78,147.78,637000000.0
2009-11-20 04:15:00,147.785,147.81,147.74,147.81,632500000.0
2009-11-20 04:20:00,147.81,147.855,147.805,147.84,402800000.0
2009-11-20 04:25:00,147.845,147.855,147.785,147.79,318300000.0
2009-11-20 04:30:00,147.79,147.8,147.665,147.69,433900000.0
2009-11-20 04:35:00,147.69,147.705,147.62,147.68,579600000.0
2009-11-20 04:40:00,147.685,147.725,147.67,147.715,264900000.0
2009-11-20 04:45:00,147.715,147.735,147.65,147.735,373600000.0
2009-11-20 04:50:00,147.73,147.735,147.675,147.685,248000000.0
2009-11-20 04:55:00,147.69,147.69,147.63,147.635,336000000.0
2009-11-20 05:00:00,147.63,147.77,147.61,147.77,441400000.0
2009-11-20 05:05:00,147.775,147.785,147.68,147.685,429900000.0
2009-11-20 05:10:00,147.685,147.745,147.665,147.695,434000000.0
2009-11-20 05:15:00,147.7,147.765,147.695,147.745,363400000.0
2009-11-20 05:20:00,147.75,147.82,147.745,147.82,350100000.0
2009-11-20 05:25:00,147.815,147.84,147.785,147.785,337700000.0
2009-11-20 05:30:00,147.785,147.825,147.775,147.815,487600000.0
2009-11-20 05:35:00,147.825,147.87,147.81,147.87,519100000.0
2009-11-20 05:40:00,147.875,147.915,147.87,147.875,608300000.0
2009-11-20 05:45:00,147.875,147.885,147.825,147.845,344900000.0
2009-11-20 05:50:00,147.845,147.92,147.845,147.885,216400000.0
2009-11-20 05:55:00,147.885,148.05,147.875,148.04,464900000.0
2009-11-20 06:00:00,148.05,148.075,147.94,147.99,343200000.0
2009-11-20 06:05:00,147.995,148.045,147.955,148.005,483100000.0
2009-11-20 06:10:00,148.005,148.01,147.95,147.965,331000000.0
2009-11-20 06:15:00,147.965,147.965,147.91,147.93,664600000.0
2009-11-20 06:20:00,147.93,148.065,147.92,148.055,513100000.0
2009-11-20 06:25:00,148.055,148.13,148.005,148.105,398900000.0
2009-11-20 06:30:00,148.105,148.16,148.1,148.125,551800000.0
2009-11-20 06:35:00,148.13,148.17,148.075,148.105,398300000.0
2009-11-20 06:40:00,148.105,148.105,147.97,147.97,676200000.0
2009-11-20 06:45:00,147.975,148.04,147.975,148.025,478500000.0
2009-11-20 06:50:00,148.02,148.05,147.995,148.04,237700000.0
2009-11-20 06:55:00,148.04,148.155,148.03,148.13,357800000.0
2009-11-20 07:00:00,148.13,148.28,148.12,148.25,671000000.0
2009-11-20 07:05:00,148.25,148.26,148.215,148.22,432900000.0
2009-11-20 07:10:00,148.215,148.215,148.17,148.185,487100000.0
2009-11-20 07:15:00,148.175,148.215,148.13,148.145,574900000.0
2009-11-20 07:20:00,148.15,148.2,148.135,148.2,216100000.0
2009-11-20 07:25:00,148.2,148.22,148.17,148.19,480400000.0
2009-11-20 07:30:00,148.19,148.23,148.185,148.22,396200000.0
2009-11-20 07:35:00,148.22,148.24,148.17,148.215,470200000.0
2009-11-20 07:40:00,148.22,148.225,148.165,148.185,407000000.0
2009-11-20 07:45:00,148.19,148.195,148.155,148.165,205800000.0
2009-11-20 07:50:00,148.165,148.225,148.16,148.195,309400000.0
2009-11-20 07:55:00,148.195,148.2,148.17,148.2,182400000.0
2009-11-20 08:00:00,148.2,148.235,148.185,148.19,440100000.0
2009-11-20 08:05:00,148.185,148.205,148.135,148.155,857000000.0
2009-11-20 08:10:00,148.155,148.16,148.105,148.11,458000000.0
2009-11-20 08:15:00,148.105,148.11,147.92,147.925,597800000.0
2009-11-20 08:20:00,147.92,147.95,147.785,147.785,550000000.0
2009-11-20 08:25:00,147.795,147.915,147.73,147.77,671500000.0
2009-11-20 08:30:00,147.765,147.785,147.675,147.73,773600000.0
2009-11-20 08:35:00,147.73,147.77,147.63,147.655,612800000.0
2009-11-20 08:40:00,147.655,147.69,147.565,147.565,864400000.0
2009-11-20 08:45:00,147.565,147.69,147.56,147.685,741000000.0
2009-11-20 08:50:00,147.67,147.695,147.595,147.64,486000000.0
2009-11-20 08:55:00,147.64,147.72,147.605,147.705,484500000.0
2009-11-20 09:00:00,147.705,147.82,147.695,147.785,741300000.0
2009-11-20 09:05:00,147.785,147.855,147.745,147.815,916800000.0
2009-11-20 09:10:00,147.805,147.95,147.8,147.94,938600000.0
2009-11-20 09:15:00,147.945,147.98,147.88,147.93,805800000.0
2009-11-20 09:20:00,147.925,147.95,147.835,147.855,677900000.0
2009-11-20 09:25:00,147.855,147.93,147.795,147.8,728000000.0
2009-11-20 09:30:00,147.8,147.8,147.67,147.67,980100000.0
2009-11-20 09:35:00,147.665,147.695,147.565,147.635,873700000.0
2009-11-20 09:40:00,147.635,147.735,147.605,147.695,781700000.0
2009-11-20 09:45:00,147.695,147.825,147.695,147.735,561800000.0
2009-11-20 09:50:00,147.735,147.765,147.695,147.765,527400000.0
2009-11-20 09:55:00,147.775,147.83,147.655,147.69,696100000.0
2009-11-20 10:00:00,147.69,147.76,147.565,147.63,1164500000.0
2009-11-20 10:05:00,147.625,147.635,147.515,147.545,1422600000.0
2009-11-20 10:10:00,147.545,147.63,147.52,147.605,995700000.0
2009-11-20 10:15:00,147.605,147.7,147.575,147.68,747700000.0
2009-11-20 10:20:00,147.675,147.745,147.64,147.665,1089900000.0
2009-11-20 10:25:00,147.66,147.665,147.53,147.595,977600000.0
2009-11-20 10:30:00,147.6,147.61,147.52,147.53,495800000.0
2009-11-20 10:35:00,147.53,147.61,147.53,147.565,514700000.0
2009-11-20 10:40:00,147.565,147.6,147.48,147.52,1344400000.0
2009-11-20 10:45:00,147.515,147.57,147.45,147.54,894700000.0
2009-11-20 10:50:00,147.535,147.625,147.535,147.62,1066700000.0
2009-11-20 10:55:00,147.62,147.625,147.525,147.545,673400000.0
2009-11-20 11:00:00,147.545,147.565,147.385,147.385,846900000.0
2009-11-20 11:05:00,147.385,147.415,147.295,147.295,1108700000.0
2009-11-20 11:10:00,147.295,147.32,147.255,147.275,1211500000.0
2009-11-20 11:15:00,147.28,147.35,147.23,147.235,923200000.0
2009-11-20 11:20:00,147.235,147.305,147.195,147.255,1074300000.0
2009-11-20 11:25:00,147.245,147.265,147.155,147.175,867900000.0
2009-11-20 11:30:00,147.185,147.2,147.135,147.165,619400000.0
2009-11-20 11:35:00,147.165,147.19,147.105,147.145,572300000.0
2009-11-20 11:40:00,147.155,147.23,147.13,147.195,680500000.0
2009-11-20 11:45:00,147.195,147.275,147.195,147.27,933600000.0
2009-11-20 11:50:00,147.265,147.31,147.18,147.205,854300000.0
2009-11-20 11:55:00,147.215,147.245,147.15,147.175,963400000.0
2009-11-20 12:00:00,147.165,147.165,147.04,147.065,1496799999.0
2009-11-20 12:05:00,147.075,147.105,146.975,146.985,1222000001.0
2009-11-20 12:10:00,146.98,147.065,146.98,147.035,881300000.0
2009-11-20 12:15:00,147.035,147.085,147.0,147.055,581200000.0
2009-11-20 12:20:00,147.045,147.095,147.015,147.045,711300000.0
2009-11-20 12:25:00,147.045,147.055,146.915,146.925,582800000.0
2009-11-20 12:30:00,146.92,146.975,146.815,146.91,983800000.0
2009-11-20 12:35:00,146.915,146.93,146.805,146.845,780100000.0
2009-11-20 12:40:00,146.845,146.915,146.845,146.915,477500000.0
2009-11-20 12:45:00,146.915,146.98,146.915,146.95,627500000.0
2009-11-20 12:50:00,146.95,146.96,146.815,146.835,793000000.0
2009-11-20 12:55:00,146.835,146.855,146.76,146.815,795800000.0
2009-11-20 13:00:00,146.815,146.935,146.815,146.895,632300000.0
2009-11-20 13:05:00,146.895,146.97,146.885,146.91,795300000.0
2009-11-20 13:10:00,146.91,146.915,146.855,146.855,333700000.0
2009-11-20 13:15:00,146.855,146.855,146.76,146.775,876300000.0
2009-11-20 13:20:00,146.775,146.845,146.73,146.82,801300000.0
2009-11-20 13:25:00,146.82,146.905,146.815,146.855,730500000.0
2009-11-20 13:30:00,146.855,146.865,146.68,146.77,1055500000.0
2009-11-20 13:35:00,146.77,146.815,146.715,146.725,1003200000.0
2009-11-20 13:40:00,146.72,146.735,146.675,146.725,863700000.0
2009-11-20 13:45:00,146.725,146.745,146.675,146.69,682400000.0
2009-11-20 13:50:00,146.695,146.715,146.515,146.525,891600000.0
2009-11-20 13:55:00,146.525,146.685,146.525,146.685,1014100000.0
2009-11-20 14:00:00,146.685,146.695,146.495,146.525,1182500000.0
2009-11-20 14:05:00,146.525,146.565,146.45,146.515,1454200000.0
2009-11-20 14:10:00,146.52,146.715,146.505,146.705,1170600000.0
2009-11-20 14:15:00,146.705,146.785,146.635,146.775,1176800000.0
2009-11-20 14:20:00,146.775,146.775,146.605,146.665,1012100000.0
2009-11-20 14:25:00,146.665,146.665,146.57,146.61,950300000.0
2009-11-20 14:30:00,146.615,146.635,146.535,146.58,957700000.0
2009-11-20 14:35:00,146.585,146.68,146.585,146.68,1299900000.0
2009-11-20 14:40:00,146.675,146.72,146.565,146.595,1303300000.0
2009-11-20 14:45:00,146.585,146.63,146.52,146.61,951500000.0
2009-11-20 14:50:00,146.61,146.68,146.575,146.615,1076000000.0
2009-11-20 14:55:00,146.615,146.705,146.615,146.645,902400000.0
2009-11-20 15:00:00,146.645,146.695,146.625,146.695,727200000.0
2009-11-20 15:05:00,146.685,146.705,146.6,146.605,734800000.0
2009-11-20 15:10:00,146.615,146.67,146.56,146.64,732000000.0
2009-11-20 15:15:00,146.635,146.76,146.635,146.75,1084600000.0
2009-11-20 15:20:00,146.75,146.755,146.645,146.655,1056600000.0
2009-11-20 15:25:00,146.655,146.79,146.645,146.71,929200000.0
2009-11-20 15:30:00,146.715,146.785,146.695,146.755,959300000.0
2009-11-20 15:35:00,146.755,146.795,146.62,146.655,1281500000.0
2009-11-20 15:40:00,146.655,146.7,146.545,146.545,915300000.0
2009-11-20 15:45:00,146.555,146.615,146.48,146.605,1355100000.0
2009-11-20 15:50:00,146.605,146.685,146.58,146.645,1016600000.0
2009-11-20 15:55:00,146.645,146.675,146.58,146.625,1211400000.0
2009-11-20 16:00:00,146.625,146.875,146.61,146.835,1423200000.0
2009-11-20 16:05:00,146.84,146.87,146.78,146.815,1089100000.0
2009-11-20 16:10:00,146.815,146.855,146.725,146.855,1032400000.0
2009-11-20 16:15:00,146.855,146.855,146.675,146.735,1321200000.0
2009-11-20 16:20:00,146.735,146.755,146.665,146.715,966400000.0
2009-11-20 16:25:00,146.715,146.785,146.685,146.735,949800000.0
2009-11-20 16:30:00,146.74,146.865,146.725,146.855,970900000.0
2009-11-20 16:35:00,146.855,146.985,146.775,146.965,1189000000.0
2009-11-20 16:40:00,146.965,147.035,146.875,146.965,1191500000.0
2009-11-20 16:45:00,146.955,147.02,146.88,146.905,959400000.0
2009-11-20 16:50:00,146.905,147.035,146.885,146.97,1612800000.0
2009-11-20 16:55:00,146.97,147.0,146.885,146.935,975000000.0
2009-11-20 17:00:00,146.94,146.975,146.915,146.955,1117000000.0
2009-11-20 17:05:00,146.96,146.97,146.795,146.835,1014500000.0
2009-11-20 17:10:00,146.835,146.97,146.81,146.95,1066700000.0
2009-11-20 17:15:00,146.945,146.975,146.9,146.96,899200000.0
2009-11-20 17:20:00,146.965,146.985,146.9,146.945,916600000.0
2009-11-20 17:25:00,146.945,146.975,146.905,146.95,961900000.0
2009-11-20 17:30:00,146.95,146.975,146.885,146.905,819700000.0
2009-11-20 17:35:00,146.91,146.92,146.845,146.845,851000000.0
2009-11-20 17:40:00,146.855,146.875,146.745,146.75,866400000.0
2009-11-20 17:45:00,146.745,146.81,146.71,146.775,694600000.0
2009-11-20 17:50:00,146.775,146.82,146.745,146.815,626200000.0
2009-11-20 17:55:00,146.815,146.95,146.8,146.86,785400000.0
2009-11-20 18:00:00,146.86,147.07,146.855,146.97,1033500000.0
2009-11-20 18:05:00,146.965,147.105,146.945,146.965,853100000.0
2009-11-20 18:10:00,146.965,146.995,146.915,146.925,686000000.0
2009-11-20 18:15:00,146.925,147.025,146.91,146.975,1100300000.0
2009-11-20 18:20:00,146.975,147.0,146.905,146.955,856700000.0
2009-11-20 18:25:00,146.955,146.995,146.845,146.91,835800000.0
2009-11-20 18:30:00,146.925,146.955,146.855,146.905,920600000.0
2009-11-20 18:35:00,146.905,146.95,146.87,146.91,638700000.0
2009-11-20 18:40:00,146.915,147.005,146.915,146.985,705800000.0
2009-11-20 18:45:00,146.985,147.02,146.88,146.88,801700000.0
2009-11-20 18:50:00,146.895,146.985,146.885,146.96,530600000.0
2009-11-20 18:55:00,146.96,147.0,146.93,146.945,822600000.0
2009-11-20 19:00:00,146.94,146.95,146.685,146.705,894000000.0
2009-11-20 19:05:00,146.705,146.73,146.655,146.655,469100000.0
2009-11-20 19:10:00,146.66,146.71,146.655,146.695,681500000.0
2009-11-20 19:15:00,146.695,146.71,146.675,146.71,217300000.0
2009-11-20 19:20:00,146.7,146.74,146.675,146.69,505300000.0
2009-11-20 19:25:00,146.69,146.705,146.655,146.695,279900000.0
2009-11-20 19:30:00,146.69,146.745,146.68,146.705,442900000.0
2009-11-20 19:35:00,146.71,146.72,146.63,146.675,480400000.0
2009-11-20 19:40:00,146.68,146.74,146.675,146.715,604500000.0
2009-11-20 19:45:00,146.715,146.74,146.69,146.705,359300000.0
2009-11-20 19:50:00,146.7,146.735,146.655,146.705,360200000.0
2009-11-20 19:55:00,146.7,146.7,146.605,146.615,551300000.0
2009-11-20 20:00:00,146.615,146.615,146.535,146.595,580300000.0
2009-11-20 20:05:00,146.595,146.645,146.59,146.635,479500000.0
2009-11-20 20:10:00,146.635,146.655,146.605,146.61,453800000.0
2009-11-20 20:15:00,146.61,146.64,146.57,146.585,346000000.0
2009-11-20 20:20:00,146.585,146.605,146.565,146.59,389200000.0
2009-11-20 20:25:00,146.595,146.68,146.595,146.675,748700000.0
2009-11-20 20:30:00,146.675,146.71,146.625,146.625,696500000.0
2009-11-20 20:35:00,146.625,146.68,146.6,146.655,345800000.0
2009-11-20 20:40:00,146.655,146.69,146.645,146.685,456800000.0
2009-11-20 20:45:00,146.685,146.73,146.67,146.685,644400000.0
2009-11-20 20:50:00,146.685,146.705,146.665,146.675,592500000.0
2009-11-20 20:55:00,146.675,146.785,146.675,146.775,392800000.0
2009-11-20 21:00:00,146.775,146.8,146.77,146.785,262800000.0
2009-11-20 21:05:00,146.775,146.805,146.735,146.735,543400000.0
2009-11-20 21:10:00,146.745,146.795,146.735,146.76,389100000.0
2009-11-20 21:15:00,146.77,146.78,146.68,146.685,364200000.0
2009-11-20 21:20:00,146.685,146.685,146.645,146.68,284400000.0
2009-11-20 21:25:00,146.68,146.685,146.66,146.665,261400000.0
2009-11-20 21:30:00,146.665,146.73,146.655,146.73,467100000.0
2009-11-20 21:35:00,146.73,146.73,146.675,146.685,447800000.0
2009-11-20 21:40:00,146.685,146.685,146.66,146.675,496800000.0
2009-11-20 21:45:00,146.675,146.695,146.635,146.655,452500000.0
2009-11-20 21:50:00,146.655,146.665,146.575,146.595,425400000.0
2009-11-20 21:55:00,146.605,146.67,146.6,146.615,352600000.0
2009-11-20 22:00:00,146.615,146.635,146.56,146.58,288400000.0
2009-11-20 22:05:00,146.585,146.695,146.58,146.665,326400000.0
2009-11-20 22:10:00,146.665,146.72,146.66,146.695,242100000.0
2009-11-20 22:15:00,146.7,146.735,146.695,146.725,254700000.0
2009-11-20 22:20:00,146.725,146.77,146.725,146.75,90600000.0
2009-11-20 22:25:00,146.75,146.85,146.745,146.845,120400000.0
2009-11-20 22:30:00,146.845,146.845,146.8,146.81,152800000.0
2009-11-20 22:35:00,146.8,146.87,146.775,146.865,231400000.0
2009-11-20 22:40:00,146.87,146.885,146.85,146.87,175900000.0
2009-11-20 22:45:00,146.88,146.88,146.815,146.825,257300000.0
2009-11-20 22:50:00,146.825,146.83,146.765,146.815,201900000.0
2009-11-20 22:55:00,146.81,146.97,146.81,146.95,238900000.0
2009-11-20 23:00:00,146.95,146.98,146.85,146.865,230800000.0
2009-11-20 23:05:00,146.865,146.865,146.83,146.835,107800000.0
2009-11-20 23:10:00,146.835,146.84,146.755,146.8,278500000.0
2009-11-20 23:15:00,146.79,146.82,146.765,146.785,170700000.0
2009-11-20 23:20:00,146.785,146.8,146.74,146.79,383600000.0
2009-11-20 23:25:00,146.785,146.82,146.73,146.805,345100000.0
2009-11-20 23:30:00,146.805,146.805,146.715,146.715,193400000.0
2009-11-20 23:35:00,146.715,146.77,146.665,146.76,162800000.0
2009-11-20 23:40:00,146.745,146.76,146.655,146.71,242600000.0
2009-11-20 23:45:00,146.715,146.79,146.715,146.775,221200000.0
2009-11-20 23:50:00,146.78,146.78,146.645,146.7,165800000.0
2009-11-20 23:55:00,146.7,146.71,146.565,146.64,241600000.0
2009-11-23 00:00:00,146.53,146.615,146.515,146.59,60000000.0
2009-11-23 00:05:00,146.6,146.6,146.495,146.51,73200000.0
2009-11-23 00:10:00,146.515,146.55,146.485,146.515,59000000.0
2009-11-23 00:15:00,146.515,146.54,146.385,146.41,122400000.0
2009-11-23 00:20:00,146.405,146.48,146.38,146.46,218600000.0
2009-11-23 00:25:00,146.475,146.475,146.395,146.425,129200000.0
2009-11-23 00:30:00,146.425,146.485,146.385,146.47,87200000.0
2009-11-23 00:35:00,146.46,146.47,146.45,146.455,50200000.0
2009-11-23 00:40:00,146.455,146.46,146.345,146.37,178200000.0
2009-11-23 00:45:00,146.37,146.395,146.33,146.35,106400000.0
2009-11-23 00:50:00,146.35,146.43,146.33,146.34,143100000.0
2009-11-23 00:55:00,146.34,146.375,146.295,146.34,49400000.0
2009-11-23 01:00:00,146.34,146.37,146.3,146.36,217200000.0
2009-11-23 01:05:00,146.37,146.505,146.37,146.505,275700000.0
2009-11-23 01:10:00,146.505,146.51,146.47,146.49,134200000.0
2009-11-23 01:15:00,146.495,146.615,146.495,146.6,389300000.0
2009-11-23 01:20:00,146.6,146.645,146.58,146.63,183000000.0
2009-11-23 01:25:00,146.63,146.645,146.58,146.61,495800000.0
2009-11-23 01:30:00,146.61,146.645,146.6,146.64,333800000.0
2009-11-23 01:35:00,146.64,146.665,146.62,146.64,415400000.0
2009-11-23 01:40:00,146.64,146.695,146.57,146.65,561500000.0
2009-11-23 01:45:00,146.645,146.645,146.49,146.55,403500000.0
2009-11-23 01:50:00,146.55,146.645,146.55,146.63,361700000.0
2009-11-23 01:55:00,146.63,146.68,146.62,146.64,330100000.0
2009-11-23 02:00:00,146.635,146.865,146.635,146.865,659200000.0
2009-11-23 02:05:00,146.865,147.065,146.82,146.965,706500000.0
2009-11-23 02:10:00,146.96,147.005,146.925,146.925,709400000.0
2009-11-23 02:15:00,146.925,146.935,146.835,146.905,583400000.0
2009-11-23 02:20:00,146.905,146.99,146.885,146.975,528300000.0
2009-11-23 02:25:00,146.975,147.03,146.82,146.845,329400000.0
2009-11-23 02:30:00,146.845,146.915,146.825,146.915,327500000.0
2009-11-23 02:35:00,146.905,146.94,146.88,146.92,495000000.0
2009-11-23 02:40:00,146.92,146.965,146.905,146.935,439500000.0
2009-11-23 02:45:00,146.935,147.04,146.905,146.955,1075600000.0
2009-11-23 02:50:00,146.95,146.995,146.915,146.925,609200000.0
2009-11-23 02:55:00,146.92,146.925,146.855,146.905,555900000.0
2009-11-23 03:00:00,146.905,146.99,146.875,146.99,492200000.0
2009-11-23 03:05:00,146.995,147.035,146.975,146.975,392100000.0
2009-11-23 03:10:00,146.975,147.0,146.795,146.795,263900000.0
2009-11-23 03:15:00,146.795,146.885,146.745,146.88,437600000.0
2009-11-23 03:20:00,146.875,146.965,146.875,146.935,365900000.0
2009-11-23 03:25:00,146.935,146.965,146.895,146.93,399100000.0
2009-11-23 03:30:00,146.93,146.935,146.835,146.84,245100000.0
2009-11-23 03:35:00,146.81,146.94,146.805,146.935,544900000.0
2009-11-23 03:40:00,146.935,146.95,146.85,146.85,345800000.0
2009-11-23 03:45:00,146.85,146.89,146.785,146.795,693600000.0
2009-11-23 03:50:00,146.795,146.825,146.785,146.805,362500000.0
2009-11-23 03:55:00,146.805,146.865,146.8,146.85,324800000.0
2009-11-23 04:00:00,146.855,146.88,146.79,146.795,424500000.0
2009-11-23 04:05:00,146.795,146.88,146.79,146.83,550100000.0
2009-11-23 04:10:00,146.825,146.84,146.765,146.785,421300000.0
2009-11-23 04:15:00,146.785,146.86,146.78,146.84,300800000.0
2009-11-23 04:20:00,146.84,146.93,146.835,146.905,397300000.0
2009-11-23 04:25:00,146.9,146.95,146.9,146.925,551900000.0
2009-11-23 04:30:00,146.925,146.955,146.875,146.875,482400000.0
2009-11-23 04:35:00,146.865,146.905,146.805,146.805,395800000.0
2009-11-23 04:40:00,146.805,146.885,146.795,146.835,412000000.0
2009-11-23 04:45:00,146.84,146.955,146.84,146.91,362300000.0
2009-11-23 04:50:00,146.91,146.955,146.89,146.9,332700000.0
2009-11-23 04:55:00,146.9,146.92,146.86,146.91,288300000.0
2009-11-23 05:00:00,146.91,146.95,146.885,146.89,360700000.0
2009-11-23 05:05:00,146.89,146.93,146.86,146.89,243600000.0
2009-11-23 05:10:00,146.89,146.91,146.835,146.835,275700000.0
2009-11-23 05:15:00,146.835,146.855,146.805,146.835,188700000.0
2009-11-23 05:20:00,146.835,146.88,146.82,146.865,165200000.0
2009-11-23 05:25:00,146.865,146.865,146.805,146.83,269800000.0
2009-11-23 05:30:00,146.83,146.905,146.83,146.89,306200000.0
2009-11-23 05:35:00,146.89,146.93,146.86,146.87,347100000.0
2009-11-23 05:40:00,146.865,146.88,146.79,146.865,439900000.0
2009-11-23 05:45:00,146.875,146.9,146.87,146.87,106200000.0
2009-11-23 05:50:00,146.87,146.9,146.855,146.895,227800000.0
2009-11-23 05:55:00,146.895,146.99,146.895,146.94,631200000.0
2009-11-23 06:00:00,146.945,146.97,146.895,146.925,356300000.0
2009-11-23 06:05:00,146.925,146.925,146.885,146.89,199800000.0
2009-11-23 06:10:00,146.89,146.9,146.88,146.885,217000000.0
2009-11-23 06:15:00,146.875,146.96,146.875,146.895,254200000.0
2009-11-23 06:20:00,146.89,146.965,146.875,146.895,338800000.0
2009-11-23 06:25:00,146.89,146.975,146.89,146.96,301900000.0
2009-11-23 06:30:00,146.96,146.995,146.935,146.94,214900000.0
2009-11-23 06:35:00,146.94,146.965,146.935,146.95,297700000.0
2009-11-23 06:40:00,146.945,146.985,146.92,146.925,313200000.0
2009-11-23 06:45:00,146.92,146.945,146.905,146.915,453600000.0
2009-11-23 06:50:00,146.92,146.95,146.905,146.92,164000000.0
2009-11-23 06:55:00,146.92,146.945,146.895,146.935,229000000.0
2009-11-23 07:00:00,146.935,146.95,146.925,146.935,182900000.0
2009-11-23 07:05:00,146.935,146.955,146.87,146.905,234800000.0
2009-11-23 07:10:00,146.9,146.95,146.895,146.92,209600000.0
2009-11-23 07:15:00,146.92,146.93,146.845,146.845,444200000.0
2009-11-23 07:20:00,146.845,146.89,146.84,146.885,464900000.0
2009-11-23 07:25:00,146.885,146.89,146.835,146.875,306900000.0
2009-11-23 07:30:00,146.875,146.885,146.855,146.885,110400000.0
2009-11-23 07:35:00,146.885,146.925,146.86,146.905,406600000.0
2009-11-23 07:40:00,146.905,146.945,146.875,146.915,418800000.0
2009-11-23 07:45:00,146.915,146.925,146.837,146.925,341600000.0
2009-11-23 07:50:00,146.925,146.935,146.895,146.895,169800000.0
2009-11-23 07:55:00,146.895,146.97,146.875,146.945,348500000.0
2009-11-23 08:00:00,146.945,146.96,146.895,146.92,603500000.0
2009-11-23 08:05:00,146.92,146.94,146.89,146.915,407900000.0
2009-11-23 08:10:00,146.92,147.005,146.915,146.955,277500000.0
2009-11-23 08:15:00,146.95,146.975,146.905,146.965,293600000.0
2009-11-23 08:20:00,146.965,146.995,146.965,146.985,279900000.0
2009-11-23 08:25:00,146.985,147.01,146.955,146.955,354700000.0
2009-11-23 08:30:00,146.965,146.995,146.94,146.975,274300000.0
2009-11-23 08:35:00,146.975,146.975,146.86,146.86,435900000.0
2009-11-23 08:40:00,146.865,146.885,146.84,146.86,310700000.0
2009-11-23 08:45:00,146.86,146.88,146.835,146.88,366200000.0
2009-11-23 08:50:00,146.875,146.92,146.825,146.83,284700000.0
2009-11-23 08:55:00,146.825,146.86,146.815,146.855,397800000.0
2009-11-23 09:00:00,146.855,147.015,146.76,146.835,1130100000.0
2009-11-23 09:05:00,146.835,146.88,146.81,146.855,776600000.0
2009-11-23 09:10:00,146.865,146.88,146.66,146.695,1179300000.0
2009-11-23 09:15:00,146.69,146.825,146.685,146.825,974400000.0
2009-11-23 09:20:00,146.825,146.835,146.74,146.775,844900000.0
2009-11-23 09:25:00,146.775,146.845,146.69,146.825,820300000.0
2009-11-23 09:30:00,146.84,146.88,146.825,146.86,813800000.0
2009-11-23 09:35:00,146.86,146.91,146.825,146.895,889100000.0
2009-11-23 09:40:00,146.9,146.91,146.84,146.845,735900000.0
2009-11-23 09:45:00,146.845,146.87,146.81,146.835,766400000.0
2009-11-23 09:50:00,146.835,146.935,146.825,146.91,750700000.0
2009-11-23 09:55:00,146.92,146.92,146.875,146.9,564800000.0
2009-11-23 10:00:00,146.905,147.065,146.875,147.05,904000000.0
2009-11-23 10:05:00,147.06,147.34,147.055,147.275,1166600000.0
2009-11-23 10:10:00,147.275,147.305,147.165,147.165,1060900000.0
2009-11-23 10:15:00,147.16,147.3,147.14,147.285,749600000.0
2009-11-23 10:20:00,147.285,147.48,147.285,147.475,760200000.0
2009-11-23 10:25:00,147.475,147.565,147.435,147.56,1111100000.0
2009-11-23 10:30:00,147.56,147.665,147.555,147.605,943100000.0
2009-11-23 10:35:00,147.605,147.685,147.5,147.635,1272700000.0
2009-11-23 10:40:00,147.635,147.645,147.515,147.54,929800000.0
2009-11-23 10:45:00,147.54,147.56,147.475,147.48,774000000.0
2009-11-23 10:50:00,147.495,147.53,147.45,147.505,852600000.0
2009-11-23 10:55:00,147.51,147.565,147.485,147.565,696200000.0
2009-11-23 11:00:00,147.565,147.61,147.545,147.565,613200000.0
2009-11-23 11:05:00,147.56,147.58,147.515,147.535,648000000.0
2009-11-23 11:10:00,147.545,147.615,147.535,147.585,641600000.0
2009-11-23 11:15:00,147.58,147.615,147.565,147.595,657900000.0
2009-11-23 11:20:00,147.59,147.635,147.575,147.605,725900000.0
2009-11-23 11:25:00,147.605,147.66,147.555,147.635,814000000.0
2009-11-23 11:30:00,147.635,147.68,147.615,147.635,1245500000.0
2009-11-23 11:35:00,147.645,147.705,147.64,147.675,545000000.0
2009-11-23 11:40:00,147.675,147.705,147.66,147.705,328600000.0
2009-11-23 11:45:00,147.705,147.705,147.575,147.585,895200000.0
2009-11-23 11:50:00,147.59,147.635,147.525,147.57,815200000.0
2009-11-23 11:55:00,147.57,147.77,147.555,147.745,937200000.0
2009-11-23 12:00:00,147.745,147.76,147.7,147.72,790700000.0
2009-11-23 12:05:00,147.72,147.745,147.665,147.695,1128800000.0
2009-11-23 12:10:00,147.69,147.715,147.635,147.64,992900000.0
2009-11-23 12:15:00,147.64,147.65,147.585,147.59,859700000.0
2009-11-23 12:20:00,147.6,147.625,147.54,147.56,824900000.0
2009-11-23 12:25:00,147.56,147.575,147.345,147.465,808500000.0
2009-11-23 12:30:00,147.465,147.525,147.465,147.505,681600000.0
2009-11-23 12:35:00,147.505,147.51,147.445,147.505,618400000.0
2009-11-23 12:40:00,147.505,147.565,147.495,147.565,362700000.0
2009-11-23 12:45:00,147.565,147.595,147.555,147.575,583800000.0
2009-11-23 12:50:00,147.585,147.585,147.525,147.565,622500000.0
2009-11-23 12:55:00,147.565,147.63,147.54,147.585,654600000.0
2009-11-23 13:00:00,147.585,147.615,147.565,147.575,481700000.0
2009-11-23 13:05:00,147.575,147.625,147.565,147.585,724800000.0
2009-11-23 13:10:00,147.585,147.605,147.525,147.545,422300000.0
2009-11-23 13:15:00,147.545,147.58,147.525,147.575,538400000.0
2009-11-23 13:20:00,147.565,147.625,147.555,147.595,491700000.0
2009-11-23 13:25:00,147.595,147.595,147.545,147.545,397200000.0
2009-11-23 13:30:00,147.54,147.595,147.515,147.575,372100000.0
2009-11-23 13:35:00,147.575,147.635,147.565,147.625,320300000.0
2009-11-23 13:40:00,147.625,147.635,147.605,147.605,235700000.0
2009-11-23 13:45:00,147.615,147.615,147.57,147.58,276800000.0
2009-11-23 13:50:00,147.58,147.62,147.58,147.585,445200000.0
2009-11-23 13:55:00,147.585,147.585,147.525,147.545,499100000.0
2009-11-23 14:00:00,147.545,147.61,147.545,147.595,518200000.0
2009-11-23 14:05:00,147.595,147.715,147.595,147.71,861300000.0
2009-11-23 14:10:00,147.71,147.745,147.685,147.72,515900000.0
2009-11-23 14:15:00,147.72,147.76,147.7,147.73,492300000.0
2009-11-23 14:20:00,147.74,147.8,147.705,147.725,855100000.0
2009-11-23 14:25:00,147.73,147.775,147.73,147.765,605800000.0
2009-11-23 14:30:00,147.755,147.8,147.745,147.785,460100000.0
2009-11-23 14:35:00,147.79,147.825,147.775,147.775,675200000.0
2009-11-23 14:40:00,147.775,147.805,147.745,147.745,560800000.0
2009-11-23 14:45:00,147.745,147.765,147.725,147.755,311900000.0
2009-11-23 14:50:00,147.76,147.79,147.75,147.75,291700000.0
2009-11-23 14:55:00,147.75,147.77,147.73,147.73,491700000.0
2009-11-23 15:00:00,147.73,147.765,147.71,147.725,501200000.0
2009-11-23 15:05:00,147.72,147.74,147.685,147.73,399900000.0
2009-11-23 15:10:00,147.73,147.755,147.67,147.675,642100000.0
2009-11-23 15:15:00,147.67,147.68,147.635,147.65,854400000.0
2009-11-23 15:20:00,147.65,147.745,147.65,147.7,440300000.0
2009-11-23 15:25:00,147.705,147.765,147.7,147.745,452400000.0
2009-11-23 15:30:00,147.745,147.76,147.685,147.69,702600000.0
2009-11-23 15:35:00,147.685,147.695,147.58,147.58,616000000.0
2009-11-23 15:40:00,147.58,147.58,147.51,147.525,529600000.0
2009-11-23 15:45:00,147.525,147.535,147.47,147.51,613800000.0
2009-11-23 15:50:00,147.51,147.655,147.505,147.645,876800000.0
2009-11-23 15:55:00,147.645,147.78,147.625,147.73,772200000.0
2009-11-23 16:00:00,147.725,147.79,147.705,147.76,858900000.0
2009-11-23 16:05:00,147.76,147.79,147.725,147.76,953400000.0
2009-11-23 16:10:00,147.755,147.77,147.645,147.72,828200000.0
2009-11-23 16:15:00,147.715,147.78,147.7,147.725,930700000.0
2009-11-23 16:20:00,147.72,147.735,147.67,147.72,548000000.0
2009-11-23 16:25:00,147.715,147.755,147.665,147.69,733300000.0
2009-11-23 16:30:00,147.685,147.765,147.66,147.665,965300000.0
2009-11-23 16:35:00,147.675,147.745,147.65,147.67,870200000.0
2009-11-23 16:40:00,147.665,147.715,147.64,147.69,969000000.0
2009-11-23 16:45:00,147.69,147.735,147.66,147.69,1012300000.0
2009-11-23 16:50:00,147.69,147.735,147.685,147.69,625000000.0
2009-11-23 16:55:00,147.685,147.96,147.685,147.96,796700000.0
2009-11-23 17:00:00,147.925,147.985,147.8,147.84,1295400000.0
2009-11-23 17:05:00,147.84,147.955,147.82,147.825,1416300000.0
2009-11-23 17:10:00,147.83,147.87,147.79,147.86,1175800000.0
2009-11-23 17:15:00,147.865,147.93,147.815,147.88,1187800000.0
2009-11-23 17:20:00,147.88,147.9,147.82,147.885,1301800000.0
2009-11-23 17:25:00,147.885,147.945,147.75,147.81,1167400000.0
2009-11-23 17:30:00,147.81,147.88,147.795,147.84,813200000.0
2009-11-23 17:35:00,147.83,147.945,147.755,147.885,1124500000.0
2009-11-23 17:40:00,147.885,147.93,147.83,147.85,677500000.0
2009-11-23 17:45:00,147.85,147.89,147.82,147.84,852300000.0
2009-11-23 17:50:00,147.84,147.895,147.83,147.88,1007200000.0
2009-11-23 17:55:00,147.87,147.95,147.795,147.795,1037100000.0
2009-11-23 18:00:00,147.795,147.81,147.76,147.78,745900000.0
2009-11-23 18:05:00,147.78,147.855,147.775,147.84,684800000.0
2009-11-23 18:10:00,147.84,147.905,147.835,147.87,570000000.0
2009-11-23 18:15:00,147.87,147.89,147.83,147.845,983200000.0
2009-11-23 18:20:00,147.85,147.87,147.785,147.805,651800000.0
2009-11-23 18:25:00,147.805,147.85,147.805,147.835,569900000.0
2009-11-23 18:30:00,147.83,148.01,147.825,147.95,604000000.0
2009-11-23 18:35:00,147.955,148.035,147.95,148.015,811300000.0
2009-11-23 18:40:00,148.015,148.16,147.985,148.085,1278700000.0
2009-11-23 18:45:00,148.09,148.155,148.055,148.14,770600000.0
2009-11-23 18:50:00,148.145,148.225,148.135,148.155,867600000.0
2009-11-23 18:55:00,148.15,148.175,147.945,147.955,1087500000.0
2009-11-23 19:00:00,147.955,148.125,147.935,148.105,951600000.0
2009-11-23 19:05:00,148.105,148.13,148.04,148.095,611700000.0
2009-11-23 19:10:00,148.1,148.11,148.055,148.075,576600000.0
2009-11-23 19:15:00,148.08,148.13,148.075,148.12,528700000.0
2009-11-23 19:20:00,148.12,148.165,148.1,148.12,653000000.0
2009-11-23 19:25:00,148.12,148.14,148.04,148.045,758100000.0
2009-11-23 19:30:00,148.045,148.08,147.91,147.925,765000000.0
2009-11-23 19:35:00,147.935,148.085,147.89,148.065,599900000.0
2009-11-23 19:40:00,148.065,148.075,148.015,148.025,334600000.0
2009-11-23 19:45:00,148.025,148.06,147.97,147.98,870400000.0
2009-11-23 19:50:00,147.985,147.995,147.905,147.945,379500000.0
2009-11-23 19:55:00,147.945,147.99,147.915,147.915,445000000.0
2009-11-23 20:00:00,147.915,147.94,147.9,147.91,456900000.0
2009-11-23 20:05:00,147.91,147.925,147.82,147.855,466200000.0
2009-11-23 20:10:00,147.855,147.9,147.845,147.9,547400000.0
2009-11-23 20:15:00,147.9,147.9,147.785,147.825,612500000.0
2009-11-23 20:20:00,147.82,147.87,147.785,147.845,474000000.0
2009-11-23 20:25:00,147.845,147.88,147.765,147.79,541700000.0
2009-11-23 20:30:00,147.795,147.83,147.75,147.825,376200000.0
2009-11-23 20:35:00,147.83,147.9,147.82,147.885,520900000.0
2009-11-23 20:40:00,147.885,147.9,147.86,147.895,324700000.0
2009-11-23 20:45:00,147.895,147.945,147.895,147.895,392600000.0
2009-11-23 20:50:00,147.895,147.97,147.895,147.97,468000000.0
2009-11-23 20:55:00,147.965,147.965,147.895,147.905,383200000.0
2009-11-23 21:00:00,147.905,147.95,147.88,147.92,311200000.0
2009-11-23 21:05:00,147.925,147.925,147.83,147.845,412500000.0
2009-11-23 21:10:00,147.845,147.88,147.795,147.88,578700000.0
2009-11-23 21:15:00,147.885,147.945,147.875,147.945,326800000.0
2009-11-23 21:20:00,147.935,147.96,147.915,147.935,404900000.0
2009-11-23 21:25:00,147.935,147.96,147.92,147.935,353200000.0
2009-11-23 21:30:00,147.935,147.975,147.935,147.935,216700000.0
2009-11-23 21:35:00,147.935,147.935,147.885,147.895,243000000.0
2009-11-23 21:40:00,147.89,147.99,147.89,147.975,440500000.0
2009-11-23 21:45:00,147.98,147.995,147.945,147.96,290400000.0
2009-11-23 21:50:00,147.96,147.96,147.92,147.93,229000000.0
2009-11-23 21:55:00,147.93,147.95,147.87,147.91,583400000.0
2009-11-23 22:00:00,147.91,147.935,147.905,147.915,277400000.0
2009-11-23 22:05:00,147.915,147.99,147.915,147.96,260400000.0
2009-11-23 22:10:00,147.96,147.99,147.955,147.975,131900000.0
2009-11-23 22:15:00,147.975,147.975,147.88,147.895,375100000.0
2009-11-23 22:20:00,147.895,147.935,147.86,147.88,407400000.0
2009-11-23 22:25:00,147.885,147.9,147.83,147.84,275400000.0
2009-11-23 22:30:00,147.835,147.855,147.81,147.84,221000000.0
2009-11-23 22:35:00,147.84,147.85,147.75,147.775,434000000.0
2009-11-23 22:40:00,147.775,147.86,147.775,147.85,317300000.0
2009-11-23 22:45:00,147.835,147.905,147.835,147.885,233000000.0
2009-11-23 22:50:00,147.885,147.885,147.82,147.85,243000000.0
2009-11-23 22:55:00,147.855,147.855,147.79,147.82,363300000.0
2009-11-23 23:00:00,147.815,147.85,147.78,147.785,229800000.0
2009-11-23 23:05:00,147.785,147.815,147.775,147.805,184200000.0
2009-11-23 23:10:00,147.8,147.81,147.765,147.79,148600000.0
2009-11-23 23:15:00,147.79,147.79,147.745,147.775,122400000.0
2009-11-23 23:20:00,147.775,147.82,147.765,147.82,85500000.0
2009-11-23 23:25:00,147.82,147.84,147.795,147.83,225800000.0
2009-11-23 23:30:00,147.825,147.84,147.795,147.805,184300000.0
2009-11-23 23:35:00,147.805,147.875,147.805,147.825,175900000.0
2009-11-23 23:40:00,147.83,147.845,147.775,147.79,79000000.0
2009-11-23 23:45:00,147.785,147.8,147.74,147.78,231100000.0
2009-11-23 23:50:00,147.77,147.78,147.745,147.76,65100000.0
2009-11-23 23:55:00,147.745,147.775,147.7,147.705,221800000.0
2009-11-24 00:00:00,147.705,147.755,147.68,147.72,110800000.0
2009-11-24 00:05:00,147.73,147.74,147.69,147.705,65400000.0
2009-11-24 00:10:00,147.695,147.76,147.645,147.735,95900000.0
2009-11-24 00:15:00,147.725,147.88,147.66,147.805,125500000.0
2009-11-24 00:20:00,147.81,147.855,147.81,147.815,47900000.0
2009-11-24 00:25:00,147.815,147.855,147.745,147.84,66100000.0
2009-11-24 00:30:00,147.835,147.91,147.83,147.84,125400000.0
2009-11-24 00:35:00,147.835,147.835,147.82,147.83,62600000.0
2009-11-24 00:40:00,147.84,147.84,147.82,147.83,60000000.0
2009-11-24 00:45:00,147.83,147.895,147.83,147.88,98000000.0
2009-11-24 00:50:00,147.89,147.895,147.885,147.895,32600000.0
2009-11-24 00:55:00,147.895,147.925,147.895,147.92,46000000.0
2009-11-24 01:00:00,147.91,147.92,147.88,147.88,82800000.0
2009-11-24 01:05:00,147.88,147.895,147.85,147.895,73400000.0
2009-11-24 01:10:00,147.895,147.895,147.88,147.88,35600000.0
2009-11-24 01:15:00,147.88,147.885,147.87,147.87,53800000.0
2009-11-24 01:20:00,147.885,147.915,147.88,147.905,54200000.0
2009-11-24 01:25:00,147.905,147.905,147.885,147.9,55000000.0
2009-11-24 01:30:00,147.895,147.91,147.865,147.875,81700000.0
2009-11-24 01:35:00,147.875,147.875,147.82,147.82,90500000.0
2009-11-24 01:40:00,147.825,147.87,147.815,147.815,109700000.0
2009-11-24 01:45:00,147.81,147.815,147.705,147.71,218600000.0
2009-11-24 01:50:00,147.71,147.725,147.69,147.715,248700000.0
2009-11-24 01:55:00,147.715,147.715,147.62,147.635,288500000.0
2009-11-24 02:00:00,147.64,147.675,147.5,147.545,565600000.0
2009-11-24 02:05:00,147.535,147.535,147.435,147.45,386900000.0
2009-11-24 02:10:00,147.455,147.47,147.405,147.465,327100000.0
2009-11-24 02:15:00,147.465,147.475,147.42,147.465,306800000.0
2009-11-24 02:20:00,147.465,147.465,147.395,147.41,117800000.0
2009-11-24 02:25:00,147.41,147.47,147.41,147.47,157200000.0
2009-11-24 02:30:00,147.475,147.475,147.395,147.395,288400000.0
2009-11-24 02:35:00,147.395,147.4,147.355,147.375,405100000.0
2009-11-24 02:40:00,147.375,147.405,147.345,147.405,308100000.0
2009-11-24 02:45:00,147.405,147.455,147.18,147.225,479500000.0
2009-11-24 02:50:00,147.225,147.28,147.185,147.185,563000000.0
2009-11-24 02:55:00,147.195,147.23,147.135,147.185,522900000.0
2009-11-24 03:00:00,147.19,147.29,147.175,147.275,583400000.0
2009-11-24 03:05:00,147.275,147.315,147.225,147.235,352300000.0
2009-11-24 03:10:00,147.235,147.36,147.215,147.34,381700000.0
2009-11-24 03:15:00,147.335,147.37,147.33,147.345,348300000.0
2009-11-24 03:20:00,147.345,147.345,147.285,147.33,196200000.0
2009-11-24 03:25:00,147.33,147.33,147.245,147.28,258700000.0
2009-11-24 03:30:00,147.275,147.28,147.215,147.22,204400000.0
2009-11-24 03:35:00,147.22,147.235,147.185,147.2,279300000.0
2009-11-24 03:40:00,147.195,147.205,147.16,147.175,229800000.0
2009-11-24 03:45:00,147.175,147.175,147.145,147.155,125500000.0
2009-11-24 03:50:00,147.165,147.165,147.145,147.145,246400000.0
2009-11-24 03:55:00,147.145,147.18,147.12,147.16,411600000.0
2009-11-24 04:00:00,147.155,147.17,147.14,147.16,261000000.0
2009-11-24 04:05:00,147.165,147.185,147.145,147.185,115200000.0
2009-11-24 04:10:00,147.19,147.245,147.19,147.24,291000000.0
2009-11-24 04:15:00,147.24,147.24,147.21,147.22,226700000.0
2009-11-24 04:20:00,147.22,147.29,147.22,147.285,332200000.0
2009-11-24 04:25:00,147.285,147.32,147.27,147.285,325600000.0
2009-11-24 04:30:00,147.285,147.305,147.275,147.29,195000000.0
2009-11-24 04:35:00,147.285,147.39,147.285,147.38,523600000.0
2009-11-24 04:40:00,147.37,147.435,147.29,147.29,453600000.0
2009-11-24 04:45:00,147.29,147.29,147.26,147.26,167200000.0
2009-11-24 04:50:00,147.255,147.26,147.215,147.225,160800000.0
2009-11-24 04:55:00,147.22,147.255,147.215,147.255,141400000.0
2009-11-24 05:00:00,147.255,147.285,147.22,147.28,171100000.0
2009-11-24 05:05:00,147.28,147.37,147.28,147.34,351000000.0
2009-11-24 05:10:00,147.34,147.36,147.32,147.325,352200000.0
2009-11-24 05:15:00,147.325,147.33,147.265,147.265,395000000.0
2009-11-24 05:20:00,147.265,147.29,147.215,147.275,408600000.0
2009-11-24 05:25:00,147.27,147.29,147.25,147.275,355700000.0
2009-11-24 05:30:00,147.27,147.28,147.225,147.24,223700000.0
2009-11-24 05:35:00,147.23,147.25,147.215,147.225,175200000.0
2009-11-24 05:40:00,147.225,147.275,147.225,147.265,188900000.0
2009-11-24 05:45:00,147.26,147.28,147.245,147.25,192200000.0
2009-11-24 05:50:00,147.255,147.29,147.23,147.28,219400000.0
2009-11-24 05:55:00,147.28,147.31,147.255,147.26,230800000.0
2009-11-24 06:00:00,147.26,147.315,147.24,147.255,293800000.0
2009-11-24 06:05:00,147.255,147.26,147.22,147.22,226500000.0
2009-11-24 06:10:00,147.22,147.235,147.175,147.185,345900000.0
2009-11-24 06:15:00,147.185,147.235,147.175,147.235,199500000.0
2009-11-24 06:20:00,147.235,147.28,147.165,147.23,393000000.0
2009-11-24 06:25:00,147.23,147.27,147.21,147.255,505400000.0
2009-11-24 06:30:00,147.255,147.315,147.235,147.285,412800000.0
2009-11-24 06:35:00,147.285,147.345,147.275,147.31,425700000.0
2009-11-24 06:40:00,147.31,147.335,147.29,147.32,348400000.0
2009-11-24 06:45:00,147.315,147.425,147.3,147.37,460400000.0
2009-11-24 06:50:00,147.38,147.41,147.34,147.39,266600000.0
2009-11-24 06:55:00,147.385,147.44,147.365,147.365,331000000.0
2009-11-24 07:00:00,147.375,147.395,147.345,147.395,320200000.0
2009-11-24 07:05:00,147.395,147.41,147.35,147.355,381200000.0
2009-11-24 07:10:00,147.355,147.37,147.32,147.36,281200000.0
2009-11-24 07:15:00,147.365,147.4,147.35,147.375,449500000.0
2009-11-24 07:20:00,147.38,147.4,147.305,147.365,455300000.0
2009-11-24 07:25:00,147.37,147.37,147.315,147.325,223400000.0
2009-11-24 07:30:00,147.325,147.365,147.23,147.24,453300000.0
2009-11-24 07:35:00,147.25,147.27,147.15,147.175,558400000.0
2009-11-24 07:40:00,147.18,147.22,147.15,147.19,435500000.0
2009-11-24 07:45:00,147.19,147.195,147.145,147.15,294900000.0
2009-11-24 07:50:00,147.145,147.145,146.955,147.02,623700000.0
2009-11-24 07:55:00,147.02,147.215,147.005,147.21,600200000.0
2009-11-24 08:00:00,147.205,147.26,147.18,147.215,452900000.0
2009-11-24 08:05:00,147.22,147.22,147.105,147.12,358900000.0
2009-11-24 08:10:00,147.12,147.12,147.04,147.045,581900000.0
2009-11-24 08:15:00,147.045,147.065,147.015,147.05,427900000.0
2009-11-24 08:20:00,147.045,147.08,147.005,147.035,279300000.0
2009-11-24 08:25:00,147.03,147.04,147.015,147.03,215000000.0
2009-11-24 08:30:00,147.03,147.04,146.945,146.945,532100000.0
2009-11-24 08:35:00,146.945,146.97,146.84,146.865,718200000.0
2009-11-24 08:40:00,146.88,146.97,146.8,146.96,695600000.0
2009-11-24 08:45:00,146.955,146.965,146.855,146.93,670400000.0
2009-11-24 08:50:00,146.93,146.98,146.88,146.895,443800000.0
2009-11-24 08:55:00,146.895,146.93,146.865,146.91,656700000.0
2009-11-24 09:00:00,146.905,146.95,146.83,146.915,641100000.0
2009-11-24 09:05:00,146.91,146.925,146.68,146.725,1121100000.0
2009-11-24 09:10:00,146.725,146.74,146.625,146.66,1002000000.0
2009-11-24 09:15:00,146.655,146.77,146.615,146.705,1088900000.0
2009-11-24 09:20:00,146.705,146.755,146.645,146.665,973700000.0
2009-11-24 09:25:00,146.67,146.735,146.54,146.725,1210600000.0
2009-11-24 09:30:00,146.715,146.735,146.47,146.5,1165500000.0
2009-11-24 09:35:00,146.5,146.66,146.475,146.605,1203700000.0
2009-11-24 09:40:00,146.615,146.67,146.545,146.585,1302100000.0
2009-11-24 09:45:00,146.58,146.67,146.57,146.67,885700000.0
2009-11-24 09:50:00,146.665,146.69,146.61,146.655,1092500000.0
2009-11-24 09:55:00,146.67,146.71,146.645,146.68,1155600000.0
2009-11-24 10:00:00,146.68,146.695,146.49,146.535,673700000.0
2009-11-24 10:05:00,146.535,146.545,146.49,146.52,404300000.0
2009-11-24 10:10:00,146.52,146.655,146.515,146.635,938900000.0
2009-11-24 10:15:00,146.635,146.65,146.46,146.575,732100000.0
2009-11-24 10:20:00,146.575,146.605,146.455,146.515,805500000.0
2009-11-24 10:25:00,146.515,146.57,146.47,146.485,815800000.0
2009-11-24 10:30:00,146.49,146.545,146.425,146.465,1270300000.0
2009-11-24 10:35:00,146.465,146.555,146.465,146.515,986500000.0
2009-11-24 10:40:00,146.515,146.565,146.465,146.49,775500000.0
2009-11-24 10:45:00,146.49,146.625,146.49,146.6,812500000.0
2009-11-24 10:50:00,146.595,146.625,146.455,146.49,748300000.0
2009-11-24 10:55:00,146.49,146.55,146.47,146.55,867000000.0
2009-11-24 11:00:00,146.55,146.77,146.545,146.665,1066900000.0
2009-11-24 11:05:00,146.665,146.725,146.575,146.635,742300000.0
2009-11-24 11:10:00,146.63,146.69,146.585,146.585,745800000.0
2009-11-24 11:15:00,146.585,146.595,146.54,146.555,961200000.0
2009-11-24 11:20:00,146.56,146.67,146.525,146.525,866700000.0
2009-11-24 11:25:00,146.525,146.53,146.465,146.495,495600000.0
2009-11-24 11:30:00,146.485,146.515,146.385,146.395,708040000.0
2009-11-24 11:35:00,146.405,146.405,146.275,146.295,978800000.0
2009-11-24 11:40:00,146.295,146.395,146.275,146.345,1139300000.0
2009-11-24 11:45:00,146.345,146.46,146.34,146.455,924400000.0
2009-11-24 11:50:00,146.455,146.46,146.285,146.29,885700000.0
2009-11-24 11:55:00,146.29,146.38,146.265,146.31,997000000.0
2009-11-24 12:00:00,146.315,146.38,146.24,146.335,1135900000.0
2009-11-24 12:05:00,146.335,146.495,146.325,146.475,864400000.0
2009-11-24 12:10:00,146.475,146.485,146.335,146.365,1007600000.0
2009-11-24 12:15:00,146.365,146.545,146.295,146.35,1244100000.0
2009-11-24 12:20:00,146.345,146.49,146.325,146.475,1262900000.0
2009-11-24 12:25:00,146.475,146.485,146.355,146.355,967300000.0
2009-11-24 12:30:00,146.355,146.415,146.34,146.41,641700000.0
2009-11-24 12:35:00,146.41,146.555,146.41,146.525,756900000.0
2009-11-24 12:40:00,146.525,146.71,146.515,146.71,801600000.0
2009-11-24 12:45:00,146.715,146.775,146.67,146.685,1177100000.0
2009-11-24 12:50:00,146.685,146.695,146.625,146.635,506600000.0
2009-11-24 12:55:00,146.635,146.645,146.535,146.535,840600000.0
2009-11-24 13:00:00,146.535,146.545,146.495,146.52,790700000.0
2009-11-24 13:05:00,146.52,146.545,146.45,146.455,634900000.0
2009-11-24 13:10:00,146.455,146.555,146.45,146.535,934600000.0
2009-11-24 13:15:00,146.535,146.545,146.475,146.525,683300000.0
2009-11-24 13:20:00,146.53,146.53,146.475,146.51,902300000.0
2009-11-24 13:25:00,146.515,146.515,146.475,146.485,515300000.0
2009-11-24 13:30:00,146.475,146.525,146.455,146.525,737700000.0
2009-11-24 13:35:00,146.525,146.525,146.46,146.51,844800000.0
2009-11-24 13:40:00,146.51,146.525,146.49,146.505,776900000.0
2009-11-24 13:45:00,146.505,146.57,146.475,146.57,724600000.0
2009-11-24 13:50:00,146.57,146.59,146.485,146.525,643700000.0
2009-11-24 13:55:00,146.525,146.635,146.49,146.62,657600000.0
2009-11-24 14:00:00,146.62,146.685,146.605,146.63,629500000.0
2009-11-24 14:05:00,146.63,146.76,146.62,146.73,691200000.0
2009-11-24 14:10:00,146.73,146.795,146.72,146.755,921700000.0
2009-11-24 14:15:00,146.755,146.905,146.725,146.885,866200000.0
2009-11-24 14:20:00,146.88,147.075,146.855,146.94,1014400000.0
2009-11-24 14:25:00,146.94,147.01,146.935,146.975,992800000.0
2009-11-24 14:30:00,146.975,147.03,146.955,146.965,650800000.0
2009-11-24 14:35:00,146.955,146.965,146.865,146.905,815600000.0
2009-11-24 14:40:00,146.9,147.01,146.84,146.845,916300000.0
2009-11-24 14:45:00,146.84,146.915,146.81,146.9,785300000.0
2009-11-24 14:50:00,146.895,146.99,146.855,146.88,694100000.0
2009-11-24 14:55:00,146.885,146.935,146.8,146.82,774200000.0
2009-11-24 15:00:00,146.82,146.825,146.73,146.76,1076400000.0
2009-11-24 15:05:00,146.76,146.855,146.75,146.84,745800000.0
2009-11-24 15:10:00,146.835,146.85,146.745,146.75,798400000.0
2009-11-24 15:15:00,146.765,146.805,146.725,146.77,834600000.0
2009-11-24 15:20:00,146.785,146.795,146.675,146.745,956500000.0
2009-11-24 15:25:00,146.755,146.775,146.685,146.72,911200000.0
2009-11-24 15:30:00,146.72,146.735,146.415,146.47,1387100000.0
2009-11-24 15:35:00,146.465,146.545,146.445,146.445,985800000.0
2009-11-24 15:40:00,146.445,146.565,146.425,146.56,1034100000.0
2009-11-24 15:45:00,146.56,146.61,146.515,146.57,945800000.0
2009-11-24 15:50:00,146.565,146.625,146.505,146.525,914700000.0
2009-11-24 15:55:00,146.525,146.59,146.495,146.555,856700000.0
2009-11-24 16:00:00,146.565,146.735,146.56,146.665,925400000.0
2009-11-24 16:05:00,146.665,146.715,146.62,146.665,772500000.0
2009-11-24 16:10:00,146.665,146.72,146.615,146.695,892000000.0
2009-11-24 16:15:00,146.695,146.715,146.625,146.675,594400000.0
2009-11-24 16:20:00,146.675,146.845,146.665,146.835,1055400000.0
2009-11-24 16:25:00,146.83,146.84,146.675,146.8,1082000000.0
2009-11-24 16:30:00,146.8,146.8,146.525,146.545,1356700000.0
2009-11-24 16:35:00,146.54,146.63,146.535,146.585,1065100000.0
2009-11-24 16:40:00,146.585,146.68,146.56,146.56,1113500000.0
2009-11-24 16:45:00,146.56,146.565,146.465,146.555,929100000.0
2009-11-24 16:50:00,146.545,146.59,146.505,146.545,1081700000.0
2009-11-24 16:55:00,146.55,146.585,146.49,146.495,1010500000.0
2009-11-24 17:00:00,146.495,146.785,146.435,146.515,1320600000.0
2009-11-24 17:05:00,146.515,146.54,146.355,146.415,1341800000.0
2009-11-24 17:10:00,146.405,146.47,146.32,146.45,920200000.0
2009-11-24 17:15:00,146.455,146.49,146.405,146.44,1056600000.0
2009-11-24 17:20:00,146.435,146.46,146.385,146.405,1105500000.0
2009-11-24 17:25:00,146.415,146.425,146.275,146.325,1032100000.0
2009-11-24 17:30:00,146.33,146.455,146.305,146.425,1047700000.0
2009-11-24 17:35:00,146.425,146.5,146.405,146.49,939400000.0
2009-11-24 17:40:00,146.485,146.565,146.455,146.455,1012700000.0
2009-11-24 17:45:00,146.45,146.615,146.45,146.595,937800000.0
2009-11-24 17:50:00,146.595,146.755,146.495,146.675,1195000000.0
2009-11-24 17:55:00,146.67,146.78,146.665,146.765,1381100000.0
2009-11-24 18:00:00,146.76,146.805,146.695,146.745,1825800000.0
2009-11-24 18:05:00,146.735,146.835,146.705,146.735,1298800000.0
2009-11-24 18:10:00,146.735,146.785,146.725,146.78,1019100000.0
2009-11-24 18:15:00,146.78,146.855,146.625,146.625,1253600000.0
2009-11-24 18:20:00,146.625,146.705,146.615,146.705,1158900000.0
2009-11-24 18:25:00,146.705,146.725,146.635,146.665,902100000.0
2009-11-24 18:30:00,146.675,146.755,146.635,146.735,858300000.0
2009-11-24 18:35:00,146.735,146.825,146.645,146.8,796000000.0
2009-11-24 18:40:00,146.8,146.82,146.725,146.725,1007400000.0
2009-11-24 18:45:00,146.725,146.75,146.655,146.735,914400000.0
2009-11-24 18:50:00,146.725,146.835,146.7,146.82,859800000.0
2009-11-24 18:55:00,146.825,146.935,146.815,146.815,1029300000.0
2009-11-24 19:00:00,146.82,146.835,146.755,146.805,991400000.0
2009-11-24 19:05:00,146.805,146.865,146.785,146.84,689100000.0
2009-11-24 19:10:00,146.84,146.92,146.83,146.89,929300000.0
2009-11-24 19:15:00,146.895,146.895,146.805,146.825,777200000.0
2009-11-24 19:20:00,146.835,146.835,146.755,146.76,1190300000.0
2009-11-24 19:25:00,146.755,146.81,146.74,146.8,1092700000.0
2009-11-24 19:30:00,146.805,146.81,146.69,146.745,810700000.0
2009-11-24 19:35:00,146.745,146.77,146.715,146.725,715500000.0
2009-11-24 19:40:00,146.725,146.76,146.675,146.675,652000000.0
2009-11-24 19:45:00,146.675,146.695,146.665,146.68,600900000.0
2009-11-24 19:50:00,146.68,146.71,146.65,146.655,624200000.0
2009-11-24 19:55:00,146.665,146.73,146.645,146.725,611900000.0
2009-11-24 20:00:00,146.725,146.735,146.665,146.705,539800000.0
2009-11-24 20:05:00,146.705,146.745,146.695,146.71,981000000.0
2009-11-24 20:10:00,146.705,146.81,146.705,146.755,819500000.0
2009-11-24 20:15:00,146.755,146.755,146.68,146.705,970800000.0
2009-11-24 20:20:00,146.7,146.76,146.7,146.735,843800000.0
2009-11-24 20:25:00,146.735,146.8,146.725,146.795,648500000.0
2009-11-24 20:30:00,146.79,146.815,146.725,146.755,815400000.0
2009-11-24 20:35:00,146.755,146.785,146.71,146.745,420500000.0
2009-11-24 20:40:00,146.745,146.75,146.665,146.7,921300000.0
2009-11-24 20:45:00,146.705,146.715,146.64,146.64,416300000.0
2009-11-24 20:50:00,146.645,146.66,146.605,146.645,391700000.0
2009-11-24 20:55:00,146.635,146.68,146.57,146.68,562400000.0
2009-11-24 21:00:00,146.685,146.74,146.595,146.62,705300000.0
2009-11-24 21:05:00,146.615,146.78,146.615,146.73,991600000.0
2009-11-24 21:10:00,146.725,146.81,146.705,146.73,775700000.0
2009-11-24 21:15:00,146.725,146.745,146.645,146.69,603200000.0
2009-11-24 21:20:00,146.69,146.7,146.64,146.7,498400000.0
2009-11-24 21:25:00,146.695,146.715,146.68,146.685,321600000.0
2009-11-24 21:30:00,146.685,146.74,146.68,146.695,355400000.0
2009-11-24 21:35:00,146.695,146.765,146.665,146.745,309200000.0
2009-11-24 21:40:00,146.74,146.855,146.73,146.805,527700000.0
2009-11-24 21:45:00,146.8,146.85,146.76,146.79,685900000.0
2009-11-24 21:50:00,146.79,146.89,146.775,146.88,497300000.0
2009-11-24 21:55:00,146.88,146.94,146.818,146.885,398600000.0
2009-11-24 22:00:00,146.875,146.905,146.83,146.865,369200000.0
2009-11-24 22:05:00,146.85,146.875,146.795,146.81,266500000.0
2009-11-24 22:10:00,146.81,146.825,146.785,146.805,530300000.0
2009-11-24 22:15:00,146.805,146.82,146.765,146.805,285200000.0
2009-11-24 22:20:00,146.805,146.87,146.8,146.82,269400000.0
2009-11-24 22:25:00,146.815,146.825,146.755,146.81,512000000.0
2009-11-24 22:30:00,146.805,146.82,146.78,146.815,637500000.0
2009-11-24 22:35:00,146.815,146.815,146.78,146.795,359100000.0
2009-11-24 22:40:00,146.795,146.8,146.73,146.735,745700000.0
2009-11-24 22:45:00,146.73,146.765,146.715,146.735,385100000.0
2009-11-24 22:50:00,146.73,146.77,146.705,146.74,413500000.0
2009-11-24 22:55:00,146.74,146.755,146.705,146.72,336900000.0
2009-11-24 23:00:00,146.72,146.74,146.7,146.705,240100000.0
2009-11-24 23:05:00,146.705,146.725,146.695,146.715,157100000.0
2009-11-24 23:10:00,146.725,146.76,146.715,146.73,142200000.0
2009-11-24 23:15:00,146.73,146.78,146.73,146.765,124400000.0
2009-11-24 23:20:00,146.76,146.795,146.725,146.78,155500000.0
2009-11-24 23:25:00,146.79,146.805,146.78,146.785,153800000.0
2009-11-24 23:30:00,146.785,146.835,146.775,146.81,235100000.0
2009-11-24 23:35:00,146.81,146.83,146.775,146.785,237500000.0
2009-11-24 23:40:00,146.785,146.82,146.77,146.795,329900000.0
2009-11-24 23:45:00,146.805,146.83,146.78,146.79,291200000.0
2009-11-24 23:50:00,146.79,146.79,146.72,146.72,461200000.0
2009-11-24 23:55:00,146.72,146.785,146.72,146.775,423500000.0
2009-11-25 00:00:00,146.775,146.775,146.7,146.725,164000000.0
2009-11-25 00:05:00,146.73,146.745,146.64,146.65,111100000.0
2009-11-25 00:10:00,146.65,146.755,146.65,146.755,114600000.0
2009-11-25 00:15:00,146.75,146.81,146.74,146.79,147400000.0
2009-11-25 00:20:00,146.775,146.815,146.755,146.8,138000000.0
2009-11-25 00:25:00,146.795,146.81,146.69,146.73,267000000.0
2009-11-25 00:30:00,146.725,146.785,146.725,146.775,348300000.0
2009-11-25 00:35:00,146.775,146.775,146.715,146.715,145300000.0
2009-11-25 00:40:00,146.73,146.74,146.67,146.705,121700000.0
2009-11-25 00:45:00,146.705,146.77,146.645,146.755,177100000.0
2009-11-25 00:50:00,146.755,146.775,146.75,146.765,83700000.0
2009-11-25 00:55:00,146.76,146.765,146.75,146.75,25400000.0
2009-11-25 01:00:00,146.755,146.76,146.71,146.73,144100000.0
2009-11-25 01:05:00,146.73,146.78,146.725,146.76,355900000.0
2009-11-25 01:10:00,146.75,146.765,146.75,146.765,125100000.0
2009-11-25 01:15:00,146.765,146.83,146.765,146.83,255200000.0
2009-11-25 01:20:00,146.825,146.83,146.78,146.785,238400000.0
2009-11-25 01:25:00,146.785,146.79,146.78,146.79,256200000.0
2009-11-25 01:30:00,146.785,146.815,146.785,146.815,198000000.0
2009-11-25 01:35:00,146.83,146.895,146.775,146.86,783800000.0
2009-11-25 01:40:00,146.875,146.945,146.87,146.885,264100000.0
2009-11-25 01:45:00,146.885,146.955,146.86,146.935,487900000.0
2009-11-25 01:50:00,146.935,146.95,146.885,146.89,320700000.0
2009-11-25 01:55:00,146.89,146.92,146.885,146.89,164300000.0
2009-11-25 02:00:00,146.885,146.975,146.87,146.925,365900000.0
2009-11-25 02:05:00,146.92,146.975,146.915,146.955,566700000.0
2009-11-25 02:10:00,146.955,146.99,146.925,146.95,583700000.0
2009-11-25 02:15:00,146.95,147.05,146.945,147.03,579300000.0
2009-11-25 02:20:00,147.03,147.04,146.97,146.975,502400000.0
2009-11-25 02:25:00,146.98,146.995,146.935,146.975,414100000.0
2009-11-25 02:30:00,146.975,147.005,146.95,146.985,463800000.0
2009-11-25 02:35:00,146.99,146.99,146.885,146.905,594300000.0
2009-11-25 02:40:00,146.905,146.955,146.86,146.94,492100000.0
2009-11-25 02:45:00,146.95,146.955,146.82,146.825,490300000.0
2009-11-25 02:50:00,146.835,146.85,146.785,146.805,590600000.0
2009-11-25 02:55:00,146.805,146.855,146.75,146.825,698000000.0
2009-11-25 03:00:00,146.825,146.835,146.695,146.74,578100000.0
2009-11-25 03:05:00,146.74,146.81,146.67,146.74,489400000.0
2009-11-25 03:10:00,146.74,146.81,146.735,146.765,322500000.0
2009-11-25 03:15:00,146.76,146.785,146.705,146.775,322000000.0
2009-11-25 03:20:00,146.78,146.81,146.695,146.79,594100000.0
2009-11-25 03:25:00,146.785,146.805,146.755,146.79,332200000.0
2009-11-25 03:30:00,146.795,146.855,146.77,146.855,350700000.0
2009-11-25 03:35:00,146.855,146.89,146.78,146.78,408100000.0
2009-11-25 03:40:00,146.775,146.795,146.51,146.585,735500000.0
2009-11-25 03:45:00,146.585,146.655,146.54,146.63,386100000.0
2009-11-25 03:50:00,146.63,146.685,146.59,146.63,262700000.0
2009-11-25 03:55:00,146.625,146.63,146.59,146.59,159300000.0
2009-11-25 04:00:00,146.6,146.6,146.525,146.525,492400000.0
2009-11-25 04:05:00,146.535,146.61,146.51,146.595,417500000.0
2009-11-25 04:10:00,146.595,146.605,146.555,146.57,168300000.0
2009-11-25 04:15:00,146.57,146.62,146.565,146.58,366600000.0
2009-11-25 04:20:00,146.575,146.665,146.565,146.585,458600000.0
2009-11-25 04:25:00,146.585,146.705,146.57,146.685,270000000.0
2009-11-25 04:30:00,146.695,146.71,146.64,146.655,209200000.0
2009-11-25 04:35:00,146.645,146.685,146.635,146.665,202300000.0
2009-11-25 04:40:00,146.67,146.675,146.65,146.655,162700000.0
2009-11-25 04:45:00,146.655,146.72,146.615,146.715,336500000.0
2009-11-25 04:50:00,146.715,146.755,146.695,146.755,251600000.0
2009-11-25 04:55:00,146.755,146.755,146.69,146.735,328300000.0
2009-11-25 05:00:00,146.735,146.745,146.665,146.695,420900000.0
2009-11-25 05:05:00,146.695,146.72,146.645,146.65,241500000.0
2009-11-25 05:10:00,146.65,146.735,146.65,146.71,214900000.0
2009-11-25 05:15:00,146.7,146.71,146.665,146.675,291500000.0
2009-11-25 05:20:00,146.685,146.685,146.655,146.655,118000000.0
2009-11-25 05:25:00,146.66,146.665,146.63,146.645,190800000.0
2009-11-25 05:30:00,146.645,146.655,146.63,146.645,272100000.0
2009-11-25 05:35:00,146.645,146.675,146.64,146.66,164700000.0
2009-11-25 05:40:00,146.66,146.69,146.645,146.655,140000000.0
2009-11-25 05:45:00,146.66,146.66,146.6,146.6,151200000.0
2009-11-25 05:50:00,146.6,146.66,146.585,146.64,285500000.0
2009-11-25 05:55:00,146.635,146.645,146.625,146.635,112200000.0
2009-11-25 06:00:00,146.635,146.635,146.58,146.58,111800000.0
2009-11-25 06:05:00,146.585,146.585,146.54,146.565,446800000.0
2009-11-25 06:10:00,146.57,146.595,146.545,146.57,184700000.0
2009-11-25 06:15:00,146.575,146.605,146.555,146.6,256800000.0
2009-11-25 06:20:00,146.595,146.67,146.595,146.67,371500000.0
2009-11-25 06:25:00,146.665,146.735,146.595,146.685,502700000.0
2009-11-25 06:30:00,146.675,146.77,146.675,146.76,252800000.0
2009-11-25 06:35:00,146.76,146.795,146.745,146.77,344000000.0
2009-11-25 06:40:00,146.77,146.775,146.75,146.76,228800000.0
2009-11-25 06:45:00,146.76,146.765,146.735,146.735,281300000.0
2009-11-25 06:50:00,146.74,146.75,146.715,146.74,260800000.0
2009-11-25 06:55:00,146.745,146.765,146.68,146.695,217100000.0
2009-11-25 07:00:00,146.695,146.715,146.695,146.705,140000000.0
2009-11-25 07:05:00,146.705,146.705,146.65,146.66,245000000.0
2009-11-25 07:10:00,146.665,146.73,146.655,146.685,404000000.0
2009-11-25 07:15:00,146.675,146.72,146.675,146.69,219300000.0
2009-11-25 07:20:00,146.68,146.71,146.66,146.67,294400000.0
2009-11-25 07:25:00,146.67,146.67,146.61,146.64,289500000.0
2009-11-25 07:30:00,146.64,146.7,146.64,146.67,286700000.0
2009-11-25 07:35:00,146.67,146.73,146.665,146.665,323400000.0
2009-11-25 07:40:00,146.67,146.72,146.64,146.64,342000000.0
2009-11-25 07:45:00,146.63,146.695,146.62,146.68,214300000.0
2009-11-25 07:50:00,146.675,146.7,146.625,146.64,396800000.0
2009-11-25 07:55:00,146.64,146.725,146.64,146.72,293200000.0
2009-11-25 08:00:00,146.715,146.81,146.715,146.785,394500000.0
2009-11-25 08:05:00,146.785,146.835,146.735,146.815,512500000.0
2009-11-25 08:10:00,146.815,146.84,146.78,146.83,270600000.0
2009-11-25 08:15:00,146.83,146.92,146.825,146.84,605700000.0
2009-11-25 08:20:00,146.84,146.875,146.795,146.815,680300000.0
2009-11-25 08:25:00,146.825,146.905,146.81,146.88,514300000.0
2009-11-25 08:30:00,146.88,146.91,146.785,146.79,543200000.0
2009-11-25 08:35:00,146.785,146.96,146.78,146.96,527300000.0
2009-11-25 08:40:00,146.96,146.97,146.87,146.935,442100000.0
2009-11-25 08:45:00,146.935,146.935,146.88,146.905,224100000.0
2009-11-25 08:50:00,146.905,146.935,146.865,146.92,486000000.0
2009-11-25 08:55:00,146.92,146.975,146.87,146.975,682000000.0
2009-11-25 09:00:00,146.975,146.975,146.875,146.95,838600000.0
2009-11-25 09:05:00,146.95,147.065,146.945,147.06,614200000.0
2009-11-25 09:10:00,147.065,147.075,146.965,146.985,720400000.0
2009-11-25 09:15:00,146.99,147.075,146.98,147.065,718400000.0
2009-11-25 09:20:00,147.065,147.095,146.985,147.01,710600000.0
2009-11-25 09:25:00,147.01,147.165,146.99,147.165,723800000.0
2009-11-25 09:30:00,147.17,147.295,147.15,147.235,1117900000.0
2009-11-25 09:35:00,147.235,147.27,147.185,147.19,670700000.0
2009-11-25 09:40:00,147.195,147.235,147.145,147.2,644500000.0
2009-11-25 09:45:00,147.205,147.235,147.18,147.195,621900000.0
2009-11-25 09:50:00,147.195,147.335,147.165,147.335,953000000.0
2009-11-25 09:55:00,147.335,147.51,147.32,147.44,1176100000.0
2009-11-25 10:00:00,147.435,147.595,147.345,147.565,1114500000.0
2009-11-25 10:05:00,147.565,147.635,147.515,147.6,1101300000.0
2009-11-25 10:10:00,147.6,147.615,147.465,147.505,1124400000.0
2009-11-25 10:15:00,147.505,147.66,147.445,147.635,973500000.0
2009-11-25 10:20:00,147.635,147.635,147.47,147.475,932800000.0
2009-11-25 10:25:00,147.475,147.605,147.435,147.525,1008800000.0
2009-11-25 10:30:00,147.525,147.555,147.48,147.535,826800000.0
2009-11-25 10:35:00,147.525,147.59,147.455,147.455,893500000.0
2009-11-25 10:40:00,147.455,147.5,147.405,147.425,1049200000.0
2009-11-25 10:45:00,147.43,147.48,147.415,147.42,550700000.0
2009-11-25 10:50:00,147.42,147.465,147.385,147.405,780400000.0
2009-11-25 10:55:00,147.405,147.405,147.27,147.325,565600000.0
2009-11-25 11:00:00,147.32,147.42,147.285,147.33,1052700000.0
2009-11-25 11:05:00,147.335,147.36,147.245,147.275,798900000.0
2009-11-25 11:10:00,147.275,147.3,147.195,147.225,778500000.0
2009-11-25 11:15:00,147.225,147.235,146.53,146.79,1271300000.0
2009-11-25 11:20:00,146.785,146.82,146.61,146.68,1221100000.0
2009-11-25 11:25:00,146.69,146.69,146.3,146.47,1321000000.0
2009-11-25 11:30:00,146.49,146.495,146.095,146.415,1411500000.0
2009-11-25 11:35:00,146.405,146.405,146.205,146.295,1308300000.0
2009-11-25 11:40:00,146.295,146.335,146.11,146.315,1293100000.0
2009-11-25 11:45:00,146.325,146.415,146.235,146.38,1145500000.0
2009-11-25 11:50:00,146.365,146.41,146.285,146.325,887900000.0
2009-11-25 11:55:00,146.325,146.425,146.28,146.42,1188800000.0
2009-11-25 12:00:00,146.43,146.445,146.215,146.275,1172400000.0
2009-11-25 12:05:00,146.275,146.405,146.26,146.305,1153900000.0
2009-11-25 12:10:00,146.305,146.31,146.215,146.215,737500000.0
2009-11-25 12:15:00,146.215,146.39,146.155,146.345,1158400000.0
2009-11-25 12:20:00,146.34,146.525,146.335,146.525,829000000.0
2009-11-25 12:25:00,146.525,146.66,146.47,146.595,1291600000.0
2009-11-25 12:30:00,146.595,146.68,146.545,146.675,994000000.0
2009-11-25 12:35:00,146.68,146.835,146.675,146.79,916500000.0
2009-11-25 12:40:00,146.79,146.825,146.755,146.765,707500000.0
2009-11-25 12:45:00,146.765,146.77,146.725,146.745,676300000.0
2009-11-25 12:50:00,146.745,146.77,146.715,146.755,481000000.0
2009-11-25 12:55:00,146.75,146.77,146.58,146.585,787500000.0
2009-11-25 13:00:00,146.585,146.66,146.555,146.635,783200000.0
2009-11-25 13:05:00,146.64,146.65,146.48,146.495,1034100000.0
2009-11-25 13:10:00,146.505,146.505,146.405,146.425,676100000.0
2009-11-25 13:15:00,146.42,146.525,146.385,146.52,977800000.0
2009-11-25 13:20:00,146.52,146.585,146.495,146.525,1064300000.0
2009-11-25 13:25:00,146.525,146.585,146.505,146.58,950500000.0
2009-11-25 13:30:00,146.58,146.735,146.52,146.52,1170600000.0
2009-11-25 13:35:00,146.52,146.635,146.5,146.6,1198100000.0
2009-11-25 13:40:00,146.595,146.725,146.575,146.6,1272200000.0
2009-11-25 13:45:00,146.6,146.695,146.595,146.655,1158300000.0
2009-11-25 13:50:00,146.655,146.695,146.59,146.615,829300000.0
2009-11-25 13:55:00,146.615,146.655,146.5,146.545,1015400000.0
2009-11-25 14:00:00,146.545,146.635,146.515,146.515,1221900000.0
2009-11-25 14:05:00,146.515,146.535,146.425,146.475,1071400000.0
2009-11-25 14:10:00,146.475,146.51,146.455,146.475,499300000.0
2009-11-25 14:15:00,146.485,146.485,146.42,146.445,693900000.0
2009-11-25 14:20:00,146.445,146.475,146.39,146.405,922900000.0
2009-11-25 14:25:00,146.425,146.465,146.41,146.415,745100000.0
2009-11-25 14:30:00,146.415,146.455,146.41,146.42,619300000.0
2009-11-25 14:35:00,146.415,146.5,146.405,146.485,855200000.0
2009-11-25 14:40:00,146.485,146.515,146.365,146.395,856700000.0
2009-11-25 14:45:00,146.395,146.515,146.385,146.485,700900000.0
2009-11-25 14:50:00,146.485,146.495,146.375,146.375,612800000.0
2009-11-25 14:55:00,146.38,146.43,146.255,146.3,621300000.0
2009-11-25 15:00:00,146.3,146.385,146.29,146.385,745600000.0
2009-11-25 15:05:00,146.385,146.42,146.365,146.385,635100000.0
2009-11-25 15:10:00,146.375,146.415,146.26,146.26,820500000.0
2009-11-25 15:15:00,146.255,146.28,145.945,145.98,1167300002.0
2009-11-25 15:20:00,145.975,146.135,145.965,146.1,816900000.0
2009-11-25 15:25:00,146.11,146.19,146.09,146.125,1053700000.0
2009-11-25 15:30:00,146.145,146.485,146.08,146.415,1539200000.0
2009-11-25 15:35:00,146.415,146.425,146.275,146.315,1179100000.0
2009-11-25 15:40:00,146.315,146.45,146.315,146.375,950200000.0
2009-11-25 15:45:00,146.375,146.455,146.335,146.385,870800000.0
2009-11-25 15:50:00,146.385,146.465,146.385,146.395,882600000.0
2009-11-25 15:55:00,146.395,146.405,146.235,146.28,1157800000.0
2009-11-25 16:00:00,146.275,146.415,146.185,146.285,1231700000.0
2009-11-25 16:05:00,146.285,146.35,146.235,146.245,1295500000.0
2009-11-25 16:10:00,146.245,146.315,146.215,146.29,1040900000.0
2009-11-25 16:15:00,146.29,146.295,146.195,146.195,1008000000.0
2009-11-25 16:20:00,146.195,146.245,146.15,146.235,970200000.0
2009-11-25 16:25:00,146.235,146.255,146.155,146.165,871200000.0
2009-11-25 16:30:00,146.165,146.195,145.98,146.01,1272100000.0
2009-11-25 16:35:00,146.005,146.065,145.925,146.03,1110800000.0
2009-11-25 16:40:00,146.035,146.06,145.905,146.005,890500000.0
2009-11-25 16:45:00,146.005,146.015,145.91,145.945,855400000.0
2009-11-25 16:50:00,145.945,145.965,145.805,145.93,1066500000.0
2009-11-25 16:55:00,145.93,146.045,145.925,146.04,909200000.0
2009-11-25 17:00:00,146.05,146.235,146.005,146.23,1029000000.0
2009-11-25 17:05:00,146.235,146.275,146.195,146.23,1013500000.0
2009-11-25 17:10:00,146.23,146.305,146.145,146.17,1261800000.0
2009-11-25 17:15:00,146.165,146.175,146.105,146.125,1062500000.0
2009-11-25 17:20:00,146.12,146.125,146.035,146.065,934800000.0
2009-11-25 17:25:00,146.065,146.185,145.92,146.18,1072400000.0
2009-11-25 17:30:00,146.175,146.205,146.055,146.055,830600000.0
2009-11-25 17:35:00,146.065,146.105,146.005,146.015,992300000.0
2009-11-25 17:40:00,146.005,146.115,145.995,146.11,747000000.0
2009-11-25 17:45:00,146.11,146.16,146.005,146.035,789300000.0
2009-11-25 17:50:00,146.035,146.05,145.945,146.005,734800000.0
2009-11-25 17:55:00,146.005,146.04,145.89,145.975,978100000.0
2009-11-25 18:00:00,145.975,146.065,145.95,146.065,918600000.0
2009-11-25 18:05:00,146.065,146.105,146.015,146.075,766000000.0
2009-11-25 18:10:00,146.075,146.145,146.045,146.125,731500000.0
2009-11-25 18:15:00,146.13,146.135,146.065,146.095,775400000.0
2009-11-25 18:20:00,146.09,146.11,146.005,146.08,671000000.0
2009-11-25 18:25:00,146.075,146.22,146.075,146.205,605000000.0
2009-11-25 18:30:00,146.205,146.285,146.185,146.27,640700000.0
2009-11-25 18:35:00,146.27,146.3,146.225,146.255,685800000.0
2009-11-25 18:40:00,146.255,146.305,146.19,146.2,625200000.0
2009-11-25 18:45:00,146.195,146.195,146.11,146.15,548400000.0
2009-11-25 18:50:00,146.15,146.15,146.025,146.06,719800000.0
2009-11-25 18:55:00,146.07,146.165,146.07,146.105,617600000.0
2009-11-25 19:00:00,146.12,146.15,146.03,146.13,544400000.0
2009-11-25 19:05:00,146.13,146.175,146.06,146.14,677700000.0
2009-11-25 19:10:00,146.14,146.155,146.105,146.125,391700000.0
2009-11-25 19:15:00,146.125,146.17,146.09,146.125,609800000.0
2009-11-25 19:20:00,146.13,146.135,146.05,146.08,481800000.0
2009-11-25 19:25:00,146.08,146.11,146.055,146.1,292400000.0
2009-11-25 19:30:00,146.1,146.16,146.085,146.135,412800000.0
2009-11-25 19:35:00,146.125,146.18,146.11,146.11,382900000.0
2009-11-25 19:40:00,146.11,146.185,146.1,146.125,571900000.0
2009-11-25 19:45:00,146.12,146.15,146.115,146.14,237200000.0
2009-11-25 19:50:00,146.14,146.14,146.105,146.11,274400000.0
2009-11-25 19:55:00,146.11,146.175,146.11,146.14,375500000.0
2009-11-25 20:00:00,146.14,146.15,146.0,146.03,564650000.0
2009-11-25 20:05:00,146.025,146.03,145.92,145.93,544800000.0
2009-11-25 20:10:00,145.93,145.995,145.895,145.975,394600000.0
2009-11-25 20:15:00,145.975,145.995,145.875,145.965,664500000.0
2009-11-25 20:20:00,145.965,145.965,145.9,145.9,289100000.0
2009-11-25 20:25:00,145.905,145.97,145.9,145.925,414600000.0
2009-11-25 20:30:00,145.925,145.945,145.83,145.91,592600000.0
2009-11-25 20:35:00,145.91,145.935,145.885,145.89,282400000.0
2009-11-25 20:40:00,145.89,145.915,145.87,145.915,141900000.0
2009-11-25 20:45:00,145.91,145.94,145.9,145.925,168300000.0
2009-11-25 20:50:00,145.92,145.945,145.895,145.915,508200000.0
2009-11-25 20:55:00,145.915,145.915,145.865,145.9,357600000.0
2009-11-25 21:00:00,145.9,145.925,145.865,145.865,355900000.0
2009-11-25 21:05:00,145.87,145.895,145.775,145.795,597900000.0
2009-11-25 21:10:00,145.805,145.85,145.8,145.815,242200000.0
2009-11-25 21:15:00,145.815,145.815,145.765,145.795,313400000.0
2009-11-25 21:20:00,145.79,145.94,145.78,145.85,507000000.0
2009-11-25 21:25:00,145.855,145.89,145.64,145.82,832600000.0
2009-11-25 21:30:00,145.82,145.86,145.715,145.85,969700000.0
2009-11-25 21:35:00,145.84,145.945,145.84,145.9,855900000.0
2009-11-25 21:40:00,145.9,145.96,145.885,145.96,868300000.0
2009-11-25 21:45:00,145.955,146.105,145.935,146.095,831700000.0
2009-11-25 21:50:00,146.095,146.1,146.015,146.03,633200000.0
2009-11-25 21:55:00,146.04,146.165,146.04,146.095,1125400000.0
2009-11-25 22:00:00,146.095,146.13,146.03,146.04,489700000.0
2009-11-25 22:05:00,146.04,146.06,146.015,146.025,310200000.0
2009-11-25 22:10:00,146.025,146.05,146.01,146.025,307400000.0
2009-11-25 22:15:00,146.025,146.045,145.995,146.0,313000000.0
2009-11-25 22:20:00,146.005,146.035,145.995,146.01,419400000.0
2009-11-25 22:25:00,146.01,146.055,145.99,146.035,363200000.0
2009-11-25 22:30:00,146.035,146.12,146.035,146.065,331700000.0
2009-11-25 22:35:00,146.06,146.07,146.02,146.03,340500000.0
2009-11-25 22:40:00,146.055,146.115,146.055,146.08,246400000.0
2009-11-25 22:45:00,146.08,146.085,146.05,146.065,168400000.0
2009-11-25 22:50:00,146.065,146.08,146.05,146.07,259100000.0
2009-11-25 22:55:00,146.07,146.105,146.03,146.035,164900000.0
2009-11-25 23:00:00,146.02,146.04,145.985,146.025,322700000.0
2009-11-25 23:05:00,146.02,146.03,145.975,145.975,153400000.0
2009-11-25 23:10:00,145.975,146.005,145.96,145.975,312900000.0
2009-11-25 23:15:00,145.97,145.995,145.955,145.995,273300000.0
2009-11-25 23:20:00,145.99,146.005,145.94,145.945,333500000.0
2009-11-25 23:25:00,145.945,145.98,145.93,145.935,268200000.0
2009-11-25 23:30:00,145.94,145.97,145.915,145.97,212000000.0
2009-11-25 23:35:00,145.965,146.01,145.955,146.01,204200000.0
2009-11-25 23:40:00,146.005,146.035,145.975,146.0,357000000.0
2009-11-25 23:45:00,145.975,145.975,145.89,145.935,301800000.0
2009-11-25 23:50:00,145.935,145.94,145.86,145.86,162500000.0
2009-11-25 23:55:00,145.86,145.91,145.825,145.9,370900000.0
2009-11-26 00:00:00,145.9,145.925,145.875,145.925,107900000.0
2009-11-26 00:05:00,145.94,145.975,145.915,145.975,25600000.0
2009-11-26 00:10:00,145.975,146.055,145.955,146.05,58800000.0
2009-11-26 00:15:00,146.05,146.06,146.01,146.03,131600000.0
2009-11-26 00:20:00,146.045,146.07,145.985,145.99,91700000.0
2009-11-26 00:25:00,145.985,146.005,145.94,145.985,30600000.0
2009-11-26 00:30:00,145.99,145.99,145.945,145.945,61100000.0
2009-11-26 00:35:00,145.95,145.95,145.83,145.91,114500000.0
2009-11-26 00:40:00,145.91,145.925,145.84,145.88,174000000.0
2009-11-26 00:45:00,145.88,145.905,145.865,145.88,190700000.0
2009-11-26 00:50:00,145.88,145.92,145.84,145.885,155200000.0
2009-11-26 00:55:00,145.885,145.885,145.83,145.84,48200000.0
2009-11-26 01:00:00,145.835,145.835,145.785,145.81,107500000.0
2009-11-26 01:05:00,145.815,145.85,145.66,145.66,178400000.0
2009-11-26 01:10:00,145.665,145.78,145.665,145.78,228500000.0
2009-11-26 01:15:00,145.78,145.825,145.775,145.78,181400000.0
2009-11-26 01:20:00,145.775,145.775,145.715,145.715,45000000.0
2009-11-26 01:25:00,145.7,145.725,145.66,145.71,81200000.0
2009-11-26 01:30:00,145.71,145.765,145.7,145.76,159800000.0
2009-11-26 01:35:00,145.76,145.985,145.76,145.915,281300000.0
2009-11-26 01:40:00,145.91,145.915,145.79,145.79,242000000.0
2009-11-26 01:45:00,145.785,145.865,145.73,145.84,196800000.0
2009-11-26 01:50:00,145.845,145.85,145.78,145.79,147000000.0
2009-11-26 01:55:00,145.805,145.945,145.805,145.88,144500000.0
2009-11-26 02:00:00,145.87,145.94,145.845,145.92,349800000.0
2009-11-26 02:05:00,145.915,145.925,145.81,145.81,420100000.0
2009-11-26 02:10:00,145.81,145.915,145.775,145.895,433500000.0
2009-11-26 02:15:00,145.895,145.955,145.88,145.905,466300000.0
2009-11-26 02:20:00,145.925,145.98,145.91,145.945,257100000.0
2009-11-26 02:25:00,145.945,145.975,145.88,145.965,279300000.0
2009-11-26 02:30:00,145.965,145.99,145.87,145.97,352800000.0
2009-11-26 02:35:00,145.97,146.01,145.805,145.875,767400000.0
2009-11-26 02:40:00,145.88,145.96,145.875,145.93,523400000.0
2009-11-26 02:45:00,145.93,145.98,145.925,145.95,302700000.0
2009-11-26 02:50:00,145.955,146.11,145.945,146.06,765100000.0
2009-11-26 02:55:00,146.055,146.185,145.98,146.17,487100000.0
2009-11-26 03:00:00,146.17,146.17,146.02,146.09,700700000.0
2009-11-26 03:05:00,146.1,146.105,146.05,146.05,272900000.0
2009-11-26 03:10:00,146.05,146.095,146.005,146.03,439300000.0
2009-11-26 03:15:00,146.03,146.14,146.025,146.085,287000000.0
2009-11-26 03:20:00,146.085,146.135,146.075,146.11,328400000.0
2009-11-26 03:25:00,146.115,146.22,146.115,146.14,333400000.0
2009-11-26 03:30:00,146.145,146.155,146.1,146.105,329000000.0
2009-11-26 03:35:00,146.1,146.14,146.065,146.125,380500000.0
2009-11-26 03:40:00,146.12,146.125,146.07,146.08,151700000.0
2009-11-26 03:45:00,146.075,146.085,146.02,146.055,265100000.0
2009-11-26 03:50:00,146.055,146.08,146.005,146.01,316000000.0
2009-11-26 03:55:00,146.01,146.09,146.005,146.03,439000000.0
2009-11-26 04:00:00,146.035,146.04,145.95,145.975,413500000.0
2009-11-26 04:05:00,145.975,146.0,145.8,145.84,500200000.0
2009-11-26 04:10:00,145.855,145.9,145.835,145.875,337400000.0
2009-11-26 04:15:00,145.87,145.92,145.835,145.885,473700000.0
2009-11-26 04:20:00,145.88,145.905,145.85,145.86,351100000.0
2009-11-26 04:25:00,145.855,145.87,145.785,145.82,368700000.0
2009-11-26 04:30:00,145.82,145.82,145.76,145.82,417100000.0
2009-11-26 04:35:00,145.815,145.885,145.81,145.825,593800000.0
2009-11-26 04:40:00,145.82,145.885,145.805,145.87,333700000.0
2009-11-26 04:45:00,145.875,145.91,145.845,145.87,428000000.0
2009-11-26 04:50:00,145.875,145.91,145.81,145.825,453100000.0
2009-11-26 04:55:00,145.82,145.845,145.72,145.73,292900000.0
2009-11-26 05:00:00,145.74,145.865,145.735,145.815,457800000.0
2009-11-26 05:05:00,145.81,145.84,145.745,145.775,283500000.0
2009-11-26 05:10:00,145.765,145.77,145.7,145.745,398600000.0
2009-11-26 05:15:00,145.735,145.745,145.635,145.68,365200000.0
2009-11-26 05:20:00,145.67,145.775,145.665,145.765,496200000.0
2009-11-26 05:25:00,145.77,145.77,145.59,145.635,431100000.0
2009-11-26 05:30:00,145.63,145.64,144.66,144.795,1058200000.0
2009-11-26 05:35:00,144.805,145.045,144.755,144.94,861800000.0
2009-11-26 05:40:00,144.94,145.005,144.855,144.98,741500000.0
2009-11-26 05:45:00,144.98,145.03,144.89,145.01,596600000.0
2009-11-26 05:50:00,145.02,145.115,145.02,145.065,376200000.0
2009-11-26 05:55:00,145.07,145.08,144.96,144.995,499700000.0
2009-11-26 06:00:00,144.985,144.985,144.565,144.71,810200000.0
2009-11-26 06:05:00,144.71,144.77,144.655,144.665,553200000.0
2009-11-26 06:10:00,144.665,144.72,144.63,144.7,541300000.0
2009-11-26 06:15:00,144.7,144.73,144.66,144.67,221100000.0
2009-11-26 06:20:00,144.675,144.69,144.545,144.605,533000000.0
2009-11-26 06:25:00,144.595,144.615,144.435,144.59,522200000.0
2009-11-26 06:30:00,144.595,144.665,144.495,144.665,511100000.0
2009-11-26 06:35:00,144.66,144.725,144.565,144.575,403800000.0
2009-11-26 06:40:00,144.575,144.585,144.505,144.52,279700000.0
2009-11-26 06:45:00,144.515,144.52,144.39,144.41,368100000.0
2009-11-26 06:50:00,144.43,144.43,143.865,143.885,852490000.0
2009-11-26 06:55:00,143.89,144.12,143.87,144.0,748340000.0
2009-11-26 07:00:00,143.995,144.06,143.845,144.045,662550000.0
2009-11-26 07:05:00,144.05,144.165,143.99,143.995,511200000.0
2009-11-26 07:10:00,144.0,144.055,143.88,144.03,959340000.0
2009-11-26 07:15:00,144.03,144.11,143.97,144.045,852040000.0
2009-11-26 07:20:00,144.035,144.155,143.995,144.145,783000000.0
2009-11-26 07:25:00,144.135,144.34,144.13,144.33,795250000.0
2009-11-26 07:30:00,144.33,144.41,144.24,144.335,509470000.0
2009-11-26 07:35:00,144.325,144.33,144.255,144.255,478370000.0
2009-11-26 07:40:00,144.255,144.29,144.2,144.275,515470000.0
2009-11-26 07:45:00,144.265,144.3,144.205,144.21,346300000.0
2009-11-26 07:50:00,144.22,144.275,144.215,144.24,483700000.0
2009-11-26 07:55:00,144.25,144.29,144.19,144.29,571200000.0
2009-11-26 08:00:00,144.29,144.345,144.225,144.315,577790000.0
2009-11-26 08:05:00,144.325,144.62,144.295,144.545,750100000.0
2009-11-26 08:10:00,144.545,144.705,144.54,144.665,643470000.0
2009-11-26 08:15:00,144.66,144.665,144.555,144.605,443300000.0
2009-11-26 08:20:00,144.6,144.735,144.6,144.71,376040000.0
2009-11-26 08:25:00,144.705,144.79,144.68,144.775,403800000.0
2009-11-26 08:30:00,144.78,144.805,144.635,144.765,836200000.0
2009-11-26 08:35:00,144.765,144.935,144.76,144.84,619000000.0
2009-11-26 08:40:00,144.835,144.915,144.835,144.875,497640000.0
2009-11-26 08:45:00,144.88,144.88,144.705,144.745,830100000.0
2009-11-26 08:50:00,144.745,144.8,144.65,144.73,850570000.0
2009-11-26 08:55:00,144.74,144.96,144.695,144.83,1026200000.0
2009-11-26 09:00:00,144.84,144.885,144.45,144.785,1117600000.0
2009-11-26 09:05:00,144.785,144.795,144.625,144.69,883400000.0
2009-11-26 09:10:00,144.68,144.81,144.665,144.77,688400000.0
2009-11-26 09:15:00,144.765,144.78,144.695,144.745,847300000.0
2009-11-26 09:20:00,144.745,144.845,144.695,144.74,821000000.0
2009-11-26 09:25:00,144.735,144.74,144.43,144.43,956300000.0
2009-11-26 09:30:00,144.44,144.445,144.17,144.205,677300000.0
2009-11-26 09:35:00,144.205,144.215,143.955,144.085,955900000.0
2009-11-26 09:40:00,144.075,144.09,143.93,144.05,987100000.0
2009-11-26 09:45:00,144.05,144.12,143.96,144.075,900200000.0
2009-11-26 09:50:00,144.075,144.085,143.945,143.945,563200000.0
2009-11-26 09:55:00,143.94,144.05,143.94,144.015,344400000.0
2009-11-26 10:00:00,144.01,144.065,143.81,143.815,622900000.0
2009-11-26 10:05:00,143.82,143.89,143.65,143.785,809590000.0
2009-11-26 10:10:00,143.8,143.945,143.7,143.7,1101590000.0
2009-11-26 10:15:00,143.66,143.775,143.645,143.71,677260000.0
2009-11-26 10:20:00,143.7,143.815,143.685,143.815,653600000.0
2009-11-26 10:25:00,143.82,143.84,143.685,143.825,681300000.0
2009-11-26 10:30:00,143.84,143.845,143.76,143.76,708500000.0
2009-11-26 10:35:00,143.76,143.85,143.67,143.73,872300000.0
2009-11-26 10:40:00,143.725,143.775,143.62,143.665,628600000.0
2009-11-26 10:45:00,143.665,143.73,143.66,143.72,500000000.0
2009-11-26 10:50:00,143.72,143.8,143.7,143.76,487000000.0
2009-11-26 10:55:00,143.76,143.785,143.715,143.715,476400000.0
2009-11-26 11:00:00,143.715,143.72,143.625,143.625,728300000.0
2009-11-26 11:05:00,143.625,143.645,143.545,143.61,899700000.0
2009-11-26 11:10:00,143.605,143.655,143.395,143.445,1627900000.0
2009-11-26 11:15:00,143.455,143.595,143.445,143.585,1028900000.0
2009-11-26 11:20:00,143.58,143.7,143.58,143.605,1224500000.0
2009-11-26 11:25:00,143.605,143.645,143.525,143.625,1208700000.0
2009-11-26 11:30:00,143.625,143.645,143.465,143.525,908700000.0
2009-11-26 11:35:00,143.525,143.675,143.47,143.505,1402000000.0
2009-11-26 11:40:00,143.505,143.625,143.485,143.525,1165800000.0
2009-11-26 11:45:00,143.525,143.525,143.275,143.455,1154800000.0
2009-11-26 11:50:00,143.47,143.6,143.435,143.59,1341100000.0
2009-11-26 11:55:00,143.585,143.66,143.52,143.66,981400000.0
2009-11-26 12:00:00,143.66,143.685,143.555,143.575,832100000.0
2009-11-26 12:05:00,143.575,143.645,143.52,143.52,734500000.0
2009-11-26 12:10:00,143.52,143.525,143.4,143.41,588800000.0
2009-11-26 12:15:00,143.41,143.505,143.395,143.475,764100000.0
2009-11-26 12:20:00,143.475,143.485,143.27,143.275,818000000.0
2009-11-26 12:25:00,143.275,143.495,143.275,143.47,827700000.0
2009-11-26 12:30:00,143.47,143.55,143.435,143.475,905200000.0
2009-11-26 12:35:00,143.475,143.525,143.43,143.5,508800000.0
2009-11-26 12:40:00,143.495,143.57,143.495,143.56,851500000.0
2009-11-26 12:45:00,143.56,143.62,143.545,143.56,686000000.0
2009-11-26 12:50:00,143.565,143.635,143.565,143.59,683700000.0
2009-11-26 12:55:00,143.59,143.74,143.585,143.715,675100000.0
2009-11-26 13:00:00,143.715,143.76,143.655,143.735,612100000.0
2009-11-26 13:05:00,143.735,143.865,143.705,143.845,520200000.0
2009-11-26 13:10:00,143.84,143.915,143.795,143.82,721000000.0
2009-11-26 13:15:00,143.815,143.825,143.72,143.765,624300000.0
2009-11-26 13:20:00,143.765,143.845,143.745,143.755,574900000.0
2009-11-26 13:25:00,143.755,143.765,143.655,143.675,829400000.0
2009-11-26 13:30:00,143.675,143.68,143.485,143.495,722700000.0
2009-11-26 13:35:00,143.495,143.545,143.485,143.485,580500000.0
2009-11-26 13:40:00,143.485,143.52,143.46,143.505,528900000.0
2009-11-26 13:45:00,143.505,143.535,143.47,143.49,605200000.0
2009-11-26 13:50:00,143.485,143.495,143.425,143.495,664300000.0
2009-11-26 13:55:00,143.495,143.615,143.48,143.58,708500000.0
2009-11-26 14:00:00,143.585,143.61,143.545,143.575,455200000.0
2009-11-26 14:05:00,143.565,143.605,143.535,143.575,493600000.0
2009-11-26 14:10:00,143.575,143.585,143.49,143.515,955600000.0
2009-11-26 14:15:00,143.515,143.575,143.495,143.535,791000000.0
2009-11-26 14:20:00,143.535,143.565,143.495,143.495,529700000.0
2009-11-26 14:25:00,143.495,143.495,143.415,143.48,658300000.0
2009-11-26 14:30:00,143.48,143.52,143.44,143.505,801899999.0
2009-11-26 14:35:00,143.505,143.525,143.38,143.395,854200000.0
2009-11-26 14:40:00,143.39,143.415,143.3,143.325,978000000.0
2009-11-26 14:45:00,143.32,143.43,143.275,143.425,950000000.0
2009-11-26 14:50:00,143.43,143.51,143.405,143.465,948000000.0
2009-11-26 14:55:00,143.465,143.505,143.415,143.435,832900000.0
2009-11-26 15:00:00,143.435,143.485,143.365,143.375,909800000.0
2009-11-26 15:05:00,143.365,143.485,143.36,143.485,710000000.0
2009-11-26 15:10:00,143.485,143.5,143.425,143.46,613600000.0
2009-11-26 15:15:00,143.47,143.475,143.325,143.345,611800000.0
2009-11-26 15:20:00,143.345,143.385,143.295,143.295,797600000.0
2009-11-26 15:25:00,143.305,143.36,143.27,143.325,638900000.0
2009-11-26 15:30:00,143.32,143.395,143.305,143.355,508800000.0
2009-11-26 15:35:00,143.355,143.355,143.305,143.325,342000000.0
2009-11-26 15:40:00,143.315,143.39,143.31,143.345,399100000.0
2009-11-26 15:45:00,143.335,143.415,143.33,143.415,608700000.0
2009-11-26 15:50:00,143.415,143.46,143.335,143.375,781100000.0
2009-11-26 15:55:00,143.375,143.415,143.345,143.345,512100000.0
2009-11-26 16:00:00,143.345,143.415,143.345,143.41,473900000.0
2009-11-26 16:05:00,143.41,143.495,143.375,143.395,645100000.0
2009-11-26 16:10:00,143.395,143.395,143.3,143.3,509800000.0
2009-11-26 16:15:00,143.305,143.32,143.245,143.275,563200000.0
2009-11-26 16:20:00,143.275,143.29,143.245,143.285,504400000.0
2009-11-26 16:25:00,143.275,143.33,143.275,143.3,329300000.0
2009-11-26 16:30:00,143.295,143.38,143.29,143.325,477700000.0
2009-11-26 16:35:00,143.325,143.425,143.315,143.375,649900000.0
2009-11-26 16:40:00,143.375,143.395,143.28,143.305,623100000.0
2009-11-26 16:45:00,143.305,143.31,143.16,143.195,768300000.0
2009-11-26 16:50:00,143.195,143.25,143.16,143.175,637600000.0
2009-11-26 16:55:00,143.175,143.18,142.89,142.925,1012200000.0
2009-11-26 17:00:00,142.925,143.12,142.89,143.115,735100000.0
2009-11-26 17:05:00,143.11,143.125,143.06,143.07,580600000.0
2009-11-26 17:10:00,143.065,143.065,142.915,142.955,592300000.0
2009-11-26 17:15:00,142.955,142.995,142.87,142.965,738300000.0
2009-11-26 17:20:00,142.955,142.965,142.725,142.735,590800000.0
2009-11-26 17:25:00,142.735,142.735,142.65,142.68,682700000.0
2009-11-26 17:30:00,142.68,142.725,142.65,142.695,560500000.0
2009-11-26 17:35:00,142.705,142.8,142.695,142.785,462800000.0
2009-11-26 17:40:00,142.785,142.815,142.73,142.785,607700000.0
2009-11-26 17:45:00,142.77,142.82,142.74,142.805,529900000.0
2009-11-26 17:50:00,142.8,142.88,142.775,142.845,533400000.0
2009-11-26 17:55:00,142.845,142.865,142.705,142.785,705900000.0
2009-11-26 18:00:00,142.8,142.8,142.705,142.73,644400000.0
2009-11-26 18:05:00,142.735,142.745,142.56,142.63,556900000.0
2009-11-26 18:10:00,142.63,142.735,142.63,142.695,593500000.0
2009-11-26 18:15:00,142.695,142.72,142.565,142.65,850200000.0
2009-11-26 18:20:00,142.65,142.795,142.615,142.725,719900000.0
2009-11-26 18:25:00,142.715,142.805,142.715,142.775,550900000.0
2009-11-26 18:30:00,142.775,142.795,142.735,142.785,263900000.0
2009-11-26 18:35:00,142.795,142.815,142.74,142.8,371900000.0
2009-11-26 18:40:00,142.805,142.825,142.695,142.7,240400000.0
2009-11-26 18:45:00,142.705,142.78,142.655,142.735,472820000.0
2009-11-26 18:50:00,142.725,142.735,142.615,142.65,272500000.0
2009-11-26 18:55:00,142.65,142.68,142.565,142.62,529660000.0
2009-11-26 19:00:00,142.62,142.795,142.58,142.785,299620000.0
2009-11-26 19:05:00,142.785,142.865,142.775,142.84,213200000.0
2009-11-26 19:10:00,142.84,142.885,142.83,142.865,208660000.0
2009-11-26 19:15:00,142.87,142.87,142.78,142.84,204200000.0
2009-11-26 19:20:00,142.825,142.84,142.745,142.77,154900000.0
2009-11-26 19:25:00,142.765,142.87,142.72,142.77,350100000.0
2009-11-26 19:30:00,142.77,142.845,142.71,142.735,284700000.0
2009-11-26 19:35:00,142.74,142.79,142.68,142.725,209200000.0
2009-11-26 19:40:00,142.725,142.73,142.615,142.615,179760000.0
2009-11-26 19:45:00,142.62,142.715,142.605,142.705,246200000.0
2009-11-26 19:50:00,142.7,142.745,142.65,142.675,92200000.0
2009-11-26 19:55:00,142.675,142.765,142.655,142.76,199000000.0
2009-11-26 20:00:00,142.76,142.925,142.65,142.72,345400000.0
2009-11-26 20:05:00,142.745,142.775,142.57,142.6,256100000.0
2009-11-26 20:10:00,142.605,142.65,142.59,142.635,76700000.0
2009-11-26 20:15:00,142.605,142.68,142.54,142.67,56800000.0
2009-11-26 20:20:00,142.645,142.655,142.56,142.56,102300000.0
2009-11-26 20:25:00,142.575,142.615,142.565,142.615,90600000.0
2009-11-26 20:30:00,142.61,142.675,142.565,142.625,42400000.0
2009-11-26 20:35:00,142.625,142.625,142.539,142.625,192800000.0
2009-11-26 20:40:00,142.625,142.633,142.543,142.63,113200000.0
2009-11-26 20:45:00,142.625,142.63,142.605,142.625,34400000.0
2009-11-26 20:50:00,142.625,142.625,142.547,142.583,112800000.0
2009-11-26 20:55:00,142.605,142.63,142.605,142.625,18000000.0
2009-11-26 21:00:00,142.625,142.68,142.615,142.675,76200000.0
2009-11-26 21:05:00,142.665,142.67,142.635,142.66,37800000.0
2009-11-26 21:10:00,142.66,142.67,142.645,142.665,38400000.0
2009-11-26 21:15:00,142.655,142.665,142.645,142.665,37900000.0
2009-11-26 21:20:00,142.675,142.695,142.645,142.69,52200000.0
2009-11-26 21:25:00,142.68,142.71,142.675,142.7,27000000.0
2009-11-26 21:30:00,142.69,142.7,142.655,142.655,24200000.0
2009-11-26 21:35:00,142.655,142.69,142.645,142.665,46700000.0
2009-11-26 21:40:00,142.655,142.8,142.6,142.78,61800000.0
2009-11-26 21:45:00,142.755,142.83,142.715,142.785,91800000.0
2009-11-26 21:50:00,142.8,142.91,142.74,142.785,101800000.0
2009-11-26 21:55:00,142.775,142.785,142.735,142.745,57500000.0
2009-11-26 22:00:00,142.755,142.84,142.75,142.75,147100000.0
2009-11-26 22:05:00,142.78,142.855,142.71,142.73,74700000.0
2009-11-26 22:10:00,142.725,142.83,142.725,142.8,87100000.0
2009-11-26 22:15:00,142.795,142.81,142.745,142.805,80700000.0
2009-11-26 22:20:00,142.805,142.86,142.765,142.805,95300000.0
2009-11-26 22:25:00,142.815,142.85,142.795,142.81,63400000.0
2009-11-26 22:30:00,142.825,142.875,142.805,142.875,28800000.0
2009-11-26 22:35:00,142.865,142.93,142.82,142.9,45200000.0
2009-11-26 22:40:00,142.91,142.91,142.843,142.89,75000000.0
2009-11-26 22:45:00,142.88,142.915,142.88,142.905,40000000.0
2009-11-26 22:50:00,142.89,142.93,142.86,142.905,67100000.0
2009-11-26 22:55:00,142.905,143.025,142.89,142.99,87300000.0
2009-11-26 23:00:00,142.99,143.025,142.89,142.955,145900000.0
2009-11-26 23:05:00,142.955,142.96,142.935,142.955,62000000.0
2009-11-26 23:10:00,142.955,142.96,142.93,142.935,68000000.0
2009-11-26 23:15:00,142.935,142.935,142.625,142.76,120100000.0
2009-11-26 23:20:00,142.75,142.82,142.68,142.815,35900000.0
2009-11-26 23:25:00,142.805,142.855,142.76,142.8,50600000.0
2009-11-26 23:30:00,142.79,142.865,142.66,142.74,108200000.0
2009-11-26 23:35:00,142.74,142.935,142.74,142.895,121600000.0
2009-11-26 23:40:00,142.905,142.945,142.845,142.935,106700000.0
2009-11-26 23:45:00,142.945,143.04,142.875,142.98,145100000.0
2009-11-26 23:50:00,142.98,143.045,142.895,142.995,100600000.0
2009-11-26 23:55:00,142.995,143.08,142.895,143.08,162900000.0
2009-11-27 00:00:00,143.075,143.125,142.83,142.84,132400000.0
2009-11-27 00:05:00,142.9,142.91,142.715,142.765,77400000.0
2009-11-27 00:10:00,142.78,142.8,142.735,142.78,26000000.0
2009-11-27 00:15:00,142.775,142.86,142.775,142.82,40000000.0
2009-11-27 00:20:00,142.835,142.905,142.78,142.795,101500000.0
2009-11-27 00:25:00,142.795,142.795,142.63,142.71,132900000.0
2009-11-27 00:30:00,142.71,142.725,142.635,142.635,126500000.0
2009-11-27 00:35:00,142.645,142.66,142.55,142.58,107300000.0
2009-11-27 00:40:00,142.595,142.6,142.455,142.475,190000000.0
2009-11-27 00:45:00,142.465,142.645,142.465,142.55,125000000.0
2009-11-27 00:50:00,142.55,142.65,142.49,142.545,170200000.0
2009-11-27 00:55:00,142.555,142.59,142.5,142.565,109000000.0
2009-11-27 01:00:00,142.575,142.62,142.47,142.48,168300000.0
2009-11-27 01:05:00,142.485,142.505,142.425,142.45,248200000.0
2009-11-27 01:10:00,142.445,142.445,141.805,141.82,589800000.0
2009-11-27 01:15:00,141.835,141.835,141.295,141.54,753700000.0
2009-11-27 01:20:00,141.545,141.685,141.385,141.385,536300000.0
2009-11-27 01:25:00,141.385,141.395,140.53,141.03,822800000.0
2009-11-27 01:30:00,141.035,141.06,140.48,140.51,582000000.0
2009-11-27 01:35:00,140.51,140.65,140.46,140.5,625700000.0
2009-11-27 01:40:00,140.535,140.535,139.255,139.61,1036800000.0
2009-11-27 01:45:00,139.6,139.985,139.49,139.705,931700000.0
2009-11-27 01:50:00,139.7,139.85,139.425,139.79,904500000.0
2009-11-27 01:55:00,139.805,139.965,139.72,139.9,845900000.0
2009-11-27 02:00:00,139.9,141.12,139.85,141.12,840600000.0
2009-11-27 02:05:00,141.115,141.115,140.155,140.655,967500000.0
2009-11-27 02:10:00,140.645,140.955,140.645,140.885,693200000.0
2009-11-27 02:15:00,140.89,141.32,140.83,141.195,879400000.0
2009-11-27 02:20:00,141.195,141.295,140.93,140.95,870200000.0
2009-11-27 02:25:00,140.955,140.955,140.59,140.635,841800000.0
2009-11-27 02:30:00,140.635,140.68,140.295,140.675,971400000.0
2009-11-27 02:35:00,140.695,140.845,140.485,140.78,726400000.0
2009-11-27 02:40:00,140.78,141.31,140.78,141.12,1018500000.0
2009-11-27 02:45:00,141.125,141.41,141.02,141.275,884200000.0
2009-11-27 02:50:00,141.27,141.84,141.25,141.81,744700000.0
2009-11-27 02:55:00,141.81,141.94,141.54,141.65,1060600000.0
2009-11-27 03:00:00,141.65,141.71,141.325,141.36,1029200000.0
2009-11-27 03:05:00,141.345,141.565,141.325,141.35,679100000.0
2009-11-27 03:10:00,141.35,141.45,141.22,141.235,798600000.0
2009-11-27 03:15:00,141.24,141.34,141.2,141.34,650500000.0
2009-11-27 03:20:00,141.34,141.385,141.25,141.265,624200000.0
2009-11-27 03:25:00,141.26,141.31,141.055,141.16,958700000.0
2009-11-27 03:30:00,141.155,141.245,141.095,141.205,674700000.0
2009-11-27 03:35:00,141.195,141.315,141.19,141.24,1001600000.0
2009-11-27 03:40:00,141.235,141.46,141.23,141.415,576300000.0
2009-11-27 03:45:00,141.415,141.47,141.25,141.25,508500000.0
2009-11-27 03:50:00,141.245,141.275,141.105,141.2,477900000.0
2009-11-27 03:55:00,141.205,141.255,141.155,141.245,616600000.0
2009-11-27 04:00:00,141.245,141.295,141.14,141.14,542600000.0
2009-11-27 04:05:00,141.155,141.155,141.0,141.04,511500000.0
2009-11-27 04:10:00,141.035,141.04,140.93,140.955,538400000.0
2009-11-27 04:15:00,140.965,141.06,140.935,140.935,578000000.0
2009-11-27 04:20:00,140.935,140.965,140.84,140.93,561900000.0
2009-11-27 04:25:00,140.935,140.95,140.82,140.845,387400000.0
2009-11-27 04:30:00,140.845,140.86,140.76,140.76,507200000.0
2009-11-27 04:35:00,140.765,140.78,140.615,140.76,696600000.0
2009-11-27 04:40:00,140.765,141.0,140.765,141.0,557300000.0
2009-11-27 04:45:00,140.995,141.06,140.8,140.87,760400000.0
2009-11-27 04:50:00,140.865,141.13,140.855,141.105,606400000.0
2009-11-27 04:55:00,141.1,141.12,141.035,141.045,528400000.0
2009-11-27 05:00:00,141.04,141.04,140.915,141.005,546200000.0
2009-11-27 05:05:00,141.0,141.045,140.955,141.045,252900000.0
2009-11-27 05:10:00,141.045,141.205,141.04,141.185,389000000.0
2009-11-27 05:15:00,141.185,141.25,141.125,141.145,992100000.0
2009-11-27 05:20:00,141.145,141.19,141.045,141.175,717000000.0
2009-11-27 05:25:00,141.175,141.185,141.015,141.06,380700000.0
2009-11-27 05:30:00,141.06,141.205,141.055,141.18,420900000.0
2009-11-27 05:35:00,141.175,141.19,141.095,141.095,225400000.0
2009-11-27 05:40:00,141.095,141.115,141.05,141.1,285200000.0
2009-11-27 05:45:00,141.095,141.145,141.085,141.115,294600000.0
2009-11-27 05:50:00,141.13,141.145,140.985,141.025,403300000.0
2009-11-27 05:55:00,141.035,141.085,141.01,141.02,377600000.0
2009-11-27 06:00:00,141.025,141.085,140.995,141.075,225600000.0
2009-11-27 06:05:00,141.075,141.15,141.02,141.03,482000000.0
2009-11-27 06:10:00,141.02,141.155,141.015,141.125,510900000.0
2009-11-27 06:15:00,141.125,141.3,141.095,141.285,456800000.0
2009-11-27 06:20:00,141.285,141.33,141.215,141.33,378600000.0
2009-11-27 06:25:00,141.33,141.39,141.3,141.37,389000000.0
2009-11-27 06:30:00,141.365,141.435,141.275,141.345,790700000.0
2009-11-27 06:35:00,141.355,141.57,141.355,141.545,611000000.0
2009-11-27 06:40:00,141.54,141.74,141.525,141.73,840800000.0
2009-11-27 06:45:00,141.73,141.995,141.725,141.9,817000000.0
2009-11-27 06:50:00,141.895,141.9,141.57,141.695,991200000.0
2009-11-27 06:55:00,141.69,141.76,141.56,141.585,981600000.0
2009-11-27 07:00:00,141.605,141.66,141.525,141.565,718000000.0
2009-11-27 07:05:00,141.565,141.6,141.54,141.575,429100000.0
2009-11-27 07:10:00,141.59,141.79,141.515,141.695,677800000.0
2009-11-27 07:15:00,141.695,141.78,141.625,141.655,698400000.0
2009-11-27 07:20:00,141.65,141.76,141.545,141.575,842100000.0
2009-11-27 07:25:00,141.57,141.645,141.425,141.425,833100000.0
2009-11-27 07:30:00,141.425,141.525,141.42,141.515,535700000.0
2009-11-27 07:35:00,141.515,141.635,141.51,141.635,702800000.0
2009-11-27 07:40:00,141.645,141.7,141.495,141.505,1118000000.0
2009-11-27 07:45:00,141.51,141.595,141.405,141.405,1049500000.0
2009-11-27 07:50:00,141.405,141.455,141.155,141.16,870300000.0
2009-11-27 07:55:00,141.16,141.165,140.82,141.035,1114400000.0
2009-11-27 08:00:00,141.05,141.41,141.0,141.335,931200000.0
2009-11-27 08:05:00,141.335,141.335,141.13,141.155,410800000.0
2009-11-27 08:10:00,141.15,141.265,141.035,141.215,612200000.0
2009-11-27 08:15:00,141.215,141.29,141.165,141.275,865700000.0
2009-11-27 08:20:00,141.275,141.345,141.23,141.235,567000000.0
2009-11-27 08:25:00,141.24,141.26,140.995,141.0,771400000.0
2009-11-27 08:30:00,141.015,141.14,140.93,140.94,808800000.0
2009-11-27 08:35:00,140.94,140.965,140.765,140.945,981500000.0
2009-11-27 08:40:00,140.94,141.09,140.935,141.09,705300000.0
2009-11-27 08:45:00,141.08,141.135,140.96,141.09,762200000.0
2009-11-27 08:50:00,141.095,141.195,141.015,141.145,693000000.0
2009-11-27 08:55:00,141.145,141.15,140.985,140.985,872300000.0
2009-11-27 09:00:00,140.985,140.985,140.445,140.57,978900000.0
2009-11-27 09:05:00,140.57,140.62,140.33,140.53,1020100000.0
2009-11-27 09:10:00,140.54,140.56,140.195,140.335,1067000000.0
2009-11-27 09:15:00,140.335,140.375,140.025,140.185,1014000000.0
2009-11-27 09:20:00,140.195,140.235,140.065,140.16,893400000.0
2009-11-27 09:25:00,140.16,140.445,140.15,140.26,671500000.0
2009-11-27 09:30:00,140.26,140.545,140.26,140.54,837500000.0
2009-11-27 09:35:00,140.54,140.54,140.295,140.43,850300000.0
2009-11-27 09:40:00,140.415,140.47,140.16,140.33,686000000.0
2009-11-27 09:45:00,140.33,140.42,140.045,140.285,861200000.0
2009-11-27 09:50:00,140.29,140.395,140.215,140.295,897500000.0
2009-11-27 09:55:00,140.295,140.525,140.22,140.475,741300000.0
2009-11-27 10:00:00,140.465,140.545,140.295,140.54,947600000.0
2009-11-27 10:05:00,140.54,141.07,140.51,140.77,1032800000.0
2009-11-27 10:10:00,140.77,141.15,140.77,141.145,952100000.0
2009-11-27 10:15:00,141.15,141.185,140.905,140.915,1036200000.0
2009-11-27 10:20:00,140.915,141.035,140.82,140.915,912000000.0
2009-11-27 10:25:00,140.9,140.905,140.78,140.82,857200000.0
2009-11-27 10:30:00,140.82,141.2,140.775,141.18,1037000000.0
2009-11-27 10:35:00,141.18,141.26,141.09,141.095,1133700000.0
2009-11-27 10:40:00,141.095,141.32,141.075,141.245,826800000.0
2009-11-27 10:45:00,141.245,141.29,141.165,141.165,1039700000.0
2009-11-27 10:50:00,141.165,141.22,141.015,141.015,813700000.0
2009-11-27 10:55:00,141.025,141.17,140.965,141.155,853200000.0
2009-11-27 11:00:00,141.155,141.265,141.15,141.2,822400000.0
2009-11-27 11:05:00,141.195,141.225,141.03,141.045,966300000.0
2009-11-27 11:10:00,141.045,141.305,141.035,141.285,765600000.0
2009-11-27 11:15:00,141.285,141.44,141.28,141.3,1183200000.0
2009-11-27 11:20:00,141.3,141.35,141.255,141.315,967200000.0
2009-11-27 11:25:00,141.32,141.33,141.195,141.265,996400000.0
2009-11-27 11:30:00,141.26,141.52,141.235,141.51,1070600000.0
2009-11-27 11:35:00,141.5,141.595,141.45,141.58,909500000.0
2009-11-27 11:40:00,141.575,141.585,141.335,141.395,879300000.0
2009-11-27 11:45:00,141.395,141.535,141.385,141.46,873300000.0
2009-11-27 11:50:00,141.465,141.705,141.355,141.7,977500000.0
2009-11-27 11:55:00,141.69,141.905,141.665,141.885,1160900000.0
2009-11-27 12:00:00,141.885,141.975,141.78,141.865,881100000.0
2009-11-27 12:05:00,141.865,141.91,141.82,141.825,645500000.0
2009-11-27 12:10:00,141.825,142.005,141.795,141.98,990500000.0
2009-11-27 12:15:00,141.98,142.325,141.975,142.31,947800000.0
2009-11-27 12:20:00,142.325,142.455,142.215,142.215,1055200000.0
2009-11-27 12:25:00,142.215,142.39,142.19,142.385,612300000.0
2009-11-27 12:30:00,142.385,142.585,142.385,142.545,898000000.0
2009-11-27 12:35:00,142.535,142.635,142.29,142.295,815500000.0
2009-11-27 12:40:00,142.29,142.305,142.165,142.17,781500000.0
2009-11-27 12:45:00,142.17,142.175,141.96,142.0,696320000.0
2009-11-27 12:50:00,142.0,142.005,141.685,141.715,700740000.0
2009-11-27 12:55:00,141.715,141.815,141.655,141.74,683340000.0
2009-11-27 13:00:00,141.735,141.75,141.465,141.59,1059000000.0
2009-11-27 13:05:00,141.585,141.785,141.52,141.785,933200000.0
2009-11-27 13:10:00,141.79,141.865,141.74,141.84,963200000.0
2009-11-27 13:15:00,141.835,141.955,141.645,141.795,1085100000.0
2009-11-27 13:20:00,141.805,141.845,141.675,141.685,686900000.0
2009-11-27 13:25:00,141.69,141.71,141.45,141.605,1010400000.0
2009-11-27 13:30:00,141.605,141.665,141.545,141.58,776400000.0
2009-11-27 13:35:00,141.575,141.625,141.475,141.595,1006200000.0
2009-11-27 13:40:00,141.595,141.66,141.55,141.555,632900000.0
2009-11-27 13:45:00,141.545,141.715,141.525,141.675,818600000.0
2009-11-27 13:50:00,141.675,141.69,141.57,141.59,598800000.0
2009-11-27 13:55:00,141.59,141.645,141.585,141.61,506500000.0
2009-11-27 14:00:00,141.605,141.655,141.555,141.565,753900000.0
2009-11-27 14:05:00,141.565,141.625,141.535,141.625,565600000.0
2009-11-27 14:10:00,141.62,141.645,141.565,141.585,585200000.0
2009-11-27 14:15:00,141.595,141.705,141.595,141.665,691300000.0
2009-11-27 14:20:00,141.665,141.835,141.665,141.745,775100000.0
2009-11-27 14:25:00,141.745,141.755,141.585,141.635,818300000.0
2009-11-27 14:30:00,141.64,141.67,141.48,141.525,696200000.0
2009-11-27 14:35:00,141.525,141.575,141.45,141.575,686400000.0
2009-11-27 14:40:00,141.58,141.685,141.58,141.655,746700000.0
2009-11-27 14:45:00,141.655,141.79,141.655,141.755,700300000.0
2009-11-27 14:50:00,141.745,141.765,141.685,141.755,828000000.0
2009-11-27 14:55:00,141.765,141.775,141.665,141.69,855000000.0
2009-11-27 15:00:00,141.69,142.095,141.68,142.045,1326800000.0
2009-11-27 15:05:00,142.04,142.165,141.975,142.045,773090000.0
2009-11-27 15:10:00,142.045,142.175,142.025,142.105,708200000.0
2009-11-27 15:15:00,142.12,142.295,142.075,142.29,641280000.0
2009-11-27 15:20:00,142.295,142.345,142.185,142.205,707700000.0
2009-11-27 15:25:00,142.205,142.215,142.15,142.205,654660000.0
2009-11-27 15:30:00,142.205,142.215,141.895,141.93,748830000.0
2009-11-27 15:35:00,141.93,141.965,141.855,141.87,724190000.0
2009-11-27 15:40:00,141.865,141.945,141.86,141.875,779300000.0
2009-11-27 15:45:00,141.875,141.88,141.775,141.815,786700000.0
2009-11-27 15:50:00,141.815,141.88,141.745,141.875,825700000.0
2009-11-27 15:55:00,141.875,142.065,141.875,142.025,987900000.0
2009-11-27 16:00:00,142.02,142.185,142.015,142.165,1130100000.0
2009-11-27 16:05:00,142.155,142.17,142.0,142.07,1170400000.0
2009-11-27 16:10:00,142.07,142.145,142.04,142.085,872300000.0
2009-11-27 16:15:00,142.085,142.195,142.025,142.1,1017800000.0
2009-11-27 16:20:00,142.1,142.17,142.075,142.105,798400000.0
2009-11-27 16:25:00,142.105,142.2,142.07,142.185,864400000.0
2009-11-27 16:30:00,142.185,142.455,142.085,142.435,1429100000.0
2009-11-27 16:35:00,142.44,142.63,142.425,142.485,1393000000.0
2009-11-27 16:40:00,142.48,142.755,142.47,142.585,1373200000.0
2009-11-27 16:45:00,142.58,142.605,142.495,142.6,1077000000.0
2009-11-27 16:50:00,142.595,142.825,142.575,142.795,1217100000.0
2009-11-27 16:55:00,142.785,142.785,142.635,142.765,1148500000.0
2009-11-27 17:00:00,142.76,143.145,142.76,142.995,1284200000.0
2009-11-27 17:05:00,142.99,143.0,142.905,142.945,1161100000.0
2009-11-27 17:10:00,142.94,143.27,142.94,143.165,1341000000.0
2009-11-27 17:15:00,143.155,143.19,143.01,143.12,1059000000.0
2009-11-27 17:20:00,143.12,143.145,143.0,143.04,945400000.0
2009-11-27 17:25:00,143.04,143.05,142.87,142.885,768500000.0
2009-11-27 17:30:00,142.885,143.065,142.84,143.06,744900000.0
2009-11-27 17:35:00,143.06,143.405,143.06,143.195,1021200000.0
2009-11-27 17:40:00,143.195,143.335,143.155,143.3,841500000.0
2009-11-27 17:45:00,143.31,143.31,143.12,143.125,997300000.0
2009-11-27 17:50:00,143.125,143.2,143.02,143.13,728200000.0
2009-11-27 17:55:00,143.12,143.12,142.92,142.995,859700000.0
2009-11-27 18:00:00,142.995,143.185,142.975,143.135,1017100000.0
2009-11-27 18:05:00,143.135,143.29,143.11,143.21,904900000.0
2009-11-27 18:10:00,143.21,143.31,143.17,143.28,685300000.0
2009-11-27 18:15:00,143.28,143.35,143.23,143.23,730800000.0
2009-11-27 18:20:00,143.225,143.24,143.13,143.155,493100000.0
2009-11-27 18:25:00,143.155,143.34,143.14,143.22,860200000.0
2009-11-27 18:30:00,143.225,143.31,143.22,143.29,738800000.0
2009-11-27 18:35:00,143.285,143.385,143.275,143.375,610000000.0
2009-11-27 18:40:00,143.38,143.49,143.355,143.36,817000000.0
2009-11-27 18:45:00,143.36,143.43,143.29,143.305,836400000.0
2009-11-27 18:50:00,143.32,143.405,143.29,143.35,476400000.0
2009-11-27 18:55:00,143.35,143.35,143.215,143.27,560400000.0
2009-11-27 19:00:00,143.275,143.3,143.205,143.22,458400000.0
2009-11-27 19:05:00,143.225,143.23,143.11,143.13,333400000.0
2009-11-27 19:10:00,143.13,143.21,143.08,143.145,360700000.0
2009-11-27 19:15:00,143.13,143.145,142.995,143.005,345100000.0
2009-11-27 19:20:00,143.005,143.035,142.97,143.01,295500000.0
2009-11-27 19:25:00,143.005,143.03,142.94,142.97,286400000.0
2009-11-27 19:30:00,142.97,143.035,142.915,143.035,319600000.0
2009-11-27 19:35:00,143.035,143.095,143.005,143.005,311800000.0
2009-11-27 19:40:00,143.005,143.065,143.005,143.045,266400000.0
2009-11-27 19:45:00,143.04,143.11,143.04,143.085,327200000.0
2009-11-27 19:50:00,143.09,143.145,143.035,143.115,344000000.0
2009-11-27 19:55:00,143.115,143.2,143.065,143.09,599100000.0
2009-11-27 20:00:00,143.09,143.165,143.075,143.085,510500000.0
2009-11-27 20:05:00,143.085,143.16,143.08,143.105,298800000.0
2009-11-27 20:10:00,143.105,143.12,143.075,143.085,297900000.0
2009-11-27 20:15:00,143.085,143.09,143.025,143.06,297700000.0
2009-11-27 20:20:00,143.055,143.055,142.955,142.975,255200000.0
2009-11-27 20:25:00,142.97,142.985,142.875,142.89,338100000.0
2009-11-27 20:30:00,142.9,142.91,142.815,142.85,199600000.0
2009-11-27 20:35:00,142.85,142.85,142.77,142.8,94200000.0
2009-11-27 20:40:00,142.8,142.825,142.775,142.8,58500000.0
2009-11-27 20:45:00,142.8,142.92,142.78,142.915,156600000.0
2009-11-27 20:50:00,142.915,142.93,142.905,142.915,75600000.0
2009-11-27 20:55:00,142.91,142.915,142.85,142.855,65000000.0
2009-11-27 21:00:00,142.83,142.94,142.83,142.94,78600000.0
2009-11-27 21:05:00,142.9,142.945,142.885,142.935,147200000.0
2009-11-27 21:10:00,142.93,142.95,142.87,142.945,148400000.0
2009-11-27 21:15:00,142.945,142.95,142.904,142.923,150900000.0
2009-11-27 21:20:00,142.93,142.945,142.889,142.93,177000000.0
2009-11-27 21:25:00,142.945,142.945,142.845,142.87,102100000.0
2009-11-27 21:30:00,142.87,142.91,142.835,142.885,92200000.0
2009-11-27 21:35:00,142.885,142.895,142.84,142.84,58100000.0
2009-11-27 21:40:00,142.85,142.905,142.82,142.89,84200000.0
2009-11-27 21:45:00,142.88,142.92,142.875,142.905,67000000.0
2009-11-27 21:50:00,142.895,142.955,142.885,142.92,76500000.0
2009-11-27 21:55:00,142.93,142.955,142.91,142.915,78300000.0
2009-11-27 22:00:00,142.915,142.92,142.81,142.81,108200000.0
2009-11-27 22:05:00,142.82,142.91,142.805,142.865,80400000.0
2009-11-27 22:10:00,142.865,142.875,142.845,142.855,67400000.0
2009-11-27 22:15:00,142.855,142.945,142.845,142.915,107600000.0
2009-11-27 22:20:00,142.915,142.915,142.83,142.845,66400000.0
2009-11-27 22:25:00,142.845,142.875,142.835,142.875,32000000.0
2009-11-27 22:30:00,142.853,142.93,142.833,142.855,181200000.0
2009-11-27 22:35:00,142.855,142.87,142.755,142.8,76200000.0
2009-11-27 22:40:00,142.805,142.825,142.69,142.74,171200000.0
2009-11-27 22:45:00,142.735,142.74,142.59,142.595,124400000.0
2009-11-27 22:50:00,142.595,142.65,142.59,142.6,272300000.0
2009-11-27 22:55:00,142.575,142.635,142.57,142.595,105000000.0
2009-11-27 23:00:00,142.59,142.645,142.55,142.595,128200000.0
2009-11-27 23:05:00,142.585,142.6,142.565,142.575,94200000.0
2009-11-27 23:10:00,142.58,142.63,142.48,142.525,119500000.0
2009-11-27 23:15:00,142.525,142.525,142.305,142.44,287400000.0
2009-11-27 23:20:00,142.445,142.445,142.375,142.415,164300000.0
2009-11-27 23:25:00,142.415,142.42,142.34,142.405,217400000.0
2009-11-27 23:30:00,142.425,142.47,142.33,142.385,225900000.0
2009-11-27 23:35:00,142.375,142.395,142.26,142.275,98000000.0
2009-11-27 23:40:00,142.275,142.365,142.265,142.32,123600000.0
2009-11-27 23:45:00,142.33,142.58,142.33,142.52,236200000.0
2009-11-27 23:50:00,142.53,142.587,142.37,142.465,122800000.0
2009-11-27 23:55:00,142.47,142.735,142.315,142.735,142200000.0
2009-11-30 00:00:00,142.965,143.445,142.82,143.445,184000000.0
2009-11-30 00:05:00,143.445,143.64,143.4,143.625,243000000.0
2009-11-30 00:10:00,143.63,143.735,143.29,143.29,332000000.0
2009-11-30 00:15:00,143.32,143.335,143.07,143.075,140400000.0
2009-11-30 00:20:00,143.075,143.075,142.54,142.6,290200000.0
2009-11-30 00:25:00,142.6,143.295,142.595,142.9,343400000.0
2009-11-30 00:30:00,142.9,142.985,142.875,142.985,97500000.0
2009-11-30 00:35:00,142.971,143.07,142.957,143.02,127700000.0
2009-11-30 00:40:00,143.015,143.06,142.98,143.025,52500000.0
2009-11-30 00:45:00,143.02,143.135,143.02,143.075,114000000.0
2009-11-30 00:50:00,143.065,143.085,142.935,143.04,120100000.0
2009-11-30 00:55:00,143.055,143.075,142.95,143.075,199300000.0
2009-11-30 01:00:00,143.075,143.17,143.005,143.17,448300000.0
2009-11-30 01:05:00,143.165,143.31,142.925,142.935,562700000.0
2009-11-30 01:10:00,142.93,142.955,142.55,142.82,437600000.0
2009-11-30 01:15:00,142.855,142.915,142.72,142.865,540700000.0
2009-11-30 01:20:00,142.865,142.895,142.74,142.775,514500000.0
2009-11-30 01:25:00,142.785,142.855,142.695,142.845,494700000.0
2009-11-30 01:30:00,142.845,142.99,142.76,142.975,350100000.0
2009-11-30 01:35:00,142.965,142.975,142.855,142.905,321400000.0
2009-11-30 01:40:00,142.895,143.13,142.875,143.07,281800000.0
2009-11-30 01:45:00,143.065,143.07,142.985,143.01,195500000.0
2009-11-30 01:50:00,143.005,143.08,142.97,143.055,329600000.0
2009-11-30 01:55:00,143.06,143.07,142.905,142.92,427000000.0
2009-11-30 02:00:00,142.915,142.93,142.64,142.795,752400000.0
2009-11-30 02:05:00,142.795,142.82,142.665,142.75,663500000.0
2009-11-30 02:10:00,142.75,142.87,142.745,142.765,431200000.0
2009-11-30 02:15:00,142.77,142.97,142.6,142.965,843100000.0
2009-11-30 02:20:00,142.965,143.09,142.875,142.93,736400000.0
2009-11-30 02:25:00,142.935,142.995,142.915,142.915,397700000.0
2009-11-30 02:30:00,142.915,143.045,142.865,143.045,397000000.0
2009-11-30 02:35:00,143.05,143.2,143.05,143.085,552500000.0
2009-11-30 02:40:00,143.075,143.195,143.075,143.1,450900000.0
2009-11-30 02:45:00,143.1,143.12,143.01,143.035,520800000.0
2009-11-30 02:50:00,143.03,143.265,142.98,143.255,883800000.0
2009-11-30 02:55:00,143.29,143.405,143.23,143.395,869600000.0
2009-11-30 03:00:00,143.395,143.645,143.395,143.525,844200000.0
2009-11-30 03:05:00,143.525,143.585,143.465,143.525,902700000.0
2009-11-30 03:10:00,143.515,143.545,143.49,143.535,562600000.0
2009-11-30 03:15:00,143.535,143.785,143.52,143.76,653300000.0
2009-11-30 03:20:00,143.75,143.845,143.645,143.645,701300000.0
2009-11-30 03:25:00,143.655,143.785,143.62,143.77,454500000.0
2009-11-30 03:30:00,143.775,143.905,143.775,143.845,683000000.0
2009-11-30 03:35:00,143.845,143.905,143.785,143.785,630900000.0
2009-11-30 03:40:00,143.785,143.875,143.75,143.805,641900000.0
2009-11-30 03:45:00,143.795,143.805,143.625,143.625,486000000.0
2009-11-30 03:50:00,143.615,143.835,143.575,143.835,555200000.0
2009-11-30 03:55:00,143.835,143.845,143.71,143.77,499100000.0
2009-11-30 04:00:00,143.77,143.77,143.64,143.685,499700000.0
2009-11-30 04:05:00,143.66,143.71,143.6,143.665,403100000.0
2009-11-30 04:10:00,143.67,143.705,143.615,143.66,372100000.0
2009-11-30 04:15:00,143.655,143.745,143.64,143.715,271600000.0
2009-11-30 04:20:00,143.725,143.775,143.72,143.745,165400000.0
2009-11-30 04:25:00,143.745,143.76,143.655,143.735,331800000.0
2009-11-30 04:30:00,143.725,143.765,143.635,143.725,495100000.0
2009-11-30 04:35:00,143.725,143.805,143.665,143.795,369900000.0
2009-11-30 04:40:00,143.805,143.835,143.73,143.795,514900000.0
2009-11-30 04:45:00,143.79,143.835,143.775,143.835,286400000.0
2009-11-30 04:50:00,143.825,143.855,143.815,143.855,209200000.0
2009-11-30 04:55:00,143.86,143.865,143.795,143.815,218400000.0
2009-11-30 05:00:00,143.81,143.88,143.795,143.865,313800000.0
2009-11-30 05:05:00,143.865,143.9,143.855,143.855,268800000.0
2009-11-30 05:10:00,143.855,143.87,143.695,143.715,379400000.0
2009-11-30 05:15:00,143.73,143.755,143.625,143.66,586600000.0
2009-11-30 05:20:00,143.665,143.7,143.605,143.63,181200000.0
2009-11-30 05:25:00,143.635,143.665,143.575,143.605,252800000.0
2009-11-30 05:30:00,143.61,143.76,143.61,143.715,238800000.0
2009-11-30 05:35:00,143.715,143.715,143.65,143.67,186500000.0
2009-11-30 05:40:00,143.68,143.81,143.675,143.735,171800000.0
2009-11-30 05:45:00,143.725,143.875,143.725,143.76,256000000.0
2009-11-30 05:50:00,143.755,143.775,143.675,143.72,234500000.0
2009-11-30 05:55:00,143.715,143.735,143.665,143.685,433500000.0
2009-11-30 06:00:00,143.68,143.705,143.585,143.685,505600000.0
2009-11-30 06:05:00,143.685,143.825,143.685,143.735,369600000.0
2009-11-30 06:10:00,143.725,143.725,143.61,143.655,369400000.0
2009-11-30 06:15:00,143.665,143.685,143.655,143.675,125300000.0
2009-11-30 06:20:00,143.68,143.685,143.595,143.605,329000000.0
2009-11-30 06:25:00,143.61,143.63,143.395,143.425,411800000.0
2009-11-30 06:30:00,143.435,143.485,143.06,143.225,630300000.0
2009-11-30 06:35:00,143.235,143.315,143.215,143.215,452000000.0
2009-11-30 06:40:00,143.215,143.215,143.01,143.01,309200000.0
2009-11-30 06:45:00,143.01,143.07,142.96,143.055,323300000.0
2009-11-30 06:50:00,143.06,143.15,143.025,143.15,226300000.0
2009-11-30 06:55:00,143.165,143.19,143.045,143.055,334000000.0
2009-11-30 07:00:00,143.06,143.22,143.06,143.145,484600000.0
2009-11-30 07:05:00,143.135,143.295,143.01,143.12,851900000.0
2009-11-30 07:10:00,143.12,143.155,142.94,142.99,1027900000.0
2009-11-30 07:15:00,142.995,143.005,142.525,142.705,999000000.0
2009-11-30 07:20:00,142.685,142.705,142.105,142.315,1327900000.0
2009-11-30 07:25:00,142.315,142.54,142.305,142.42,1065300000.0
2009-11-30 07:30:00,142.42,142.445,142.21,142.395,882500000.0
2009-11-30 07:35:00,142.395,142.43,142.29,142.42,522500000.0
2009-11-30 07:40:00,142.42,142.815,142.375,142.76,412300000.0
2009-11-30 07:45:00,142.755,142.92,142.65,142.865,362400000.0
2009-11-30 07:50:00,142.865,142.89,142.65,142.71,384100000.0
2009-11-30 07:55:00,142.71,142.71,142.555,142.575,307100000.0
2009-11-30 08:00:00,142.575,142.735,142.525,142.735,439800000.0
2009-11-30 08:05:00,142.735,142.925,142.66,142.875,313000000.0
2009-11-30 08:10:00,142.865,142.915,142.82,142.905,299800000.0
2009-11-30 08:15:00,142.91,142.915,142.805,142.815,238100000.0
2009-11-30 08:20:00,142.815,142.815,142.63,142.635,438300000.0
2009-11-30 08:25:00,142.635,142.675,142.59,142.64,385600000.0
2009-11-30 08:30:00,142.635,142.805,142.63,142.75,317100000.0
2009-11-30 08:35:00,142.755,142.81,142.74,142.805,286700000.0
2009-11-30 08:40:00,142.795,142.85,142.79,142.83,170800000.0
2009-11-30 08:45:00,142.83,142.89,142.82,142.825,253600000.0
2009-11-30 08:50:00,142.825,142.825,142.755,142.79,311500000.0
2009-11-30 08:55:00,142.795,142.8,142.395,142.535,602900000.0
2009-11-30 09:00:00,142.54,142.725,142.5,142.695,461900000.0
2009-11-30 09:05:00,142.7,143.01,142.7,142.875,501300000.0
2009-11-30 09:10:00,142.875,142.91,142.75,142.755,332300000.0
2009-11-30 09:15:00,142.775,142.86,142.6,142.615,429700000.0
2009-11-30 09:20:00,142.62,142.745,142.62,142.74,348900000.0
2009-11-30 09:25:00,142.745,142.85,142.735,142.82,427900000.0
2009-11-30 09:30:00,142.815,142.92,142.75,142.76,427000000.0
2009-11-30 09:35:00,142.76,142.915,142.755,142.82,664300000.0
2009-11-30 09:40:00,142.82,142.96,142.82,142.93,572000000.0
2009-11-30 09:45:00,142.93,142.935,142.515,142.575,872800000.0
2009-11-30 09:50:00,142.575,142.59,142.37,142.425,931400000.0
2009-11-30 09:55:00,142.42,142.49,142.3,142.475,688800000.0
2009-11-30 10:00:00,142.47,142.475,142.225,142.265,1180000000.0
2009-11-30 10:05:00,142.27,142.305,141.91,141.91,1305400000.0
2009-11-30 10:10:00,141.915,141.99,141.64,141.67,1181300000.0
2009-11-30 10:15:00,141.665,141.73,141.555,141.58,914200000.0
2009-11-30 10:20:00,141.575,141.68,141.475,141.68,995800000.0
2009-11-30 10:25:00,141.68,141.765,141.61,141.635,1241100000.0
2009-11-30 10:30:00,141.635,141.88,141.625,141.88,1052500000.0
2009-11-30 10:35:00,141.89,142.09,141.86,141.905,1027000000.0
2009-11-30 10:40:00,141.905,142.185,141.85,142.175,995500000.0
2009-11-30 10:45:00,142.175,142.345,142.135,142.345,727200000.0
2009-11-30 10:50:00,142.345,142.37,142.235,142.245,732300000.0
2009-11-30 10:55:00,142.245,142.255,142.03,142.13,822100000.0
2009-11-30 11:00:00,142.14,142.14,141.95,142.025,977000000.0
2009-11-30 11:05:00,142.02,142.095,141.995,142.085,612600000.0
2009-11-30 11:10:00,142.08,142.175,142.06,142.085,720300000.0
2009-11-30 11:15:00,142.08,142.29,142.045,142.29,742200000.0
2009-11-30 11:20:00,142.285,142.315,142.245,142.275,645300000.0
2009-11-30 11:25:00,142.285,142.365,142.255,142.34,679800000.0
2009-11-30 11:30:00,142.335,142.985,142.07,142.775,1575700000.0
2009-11-30 11:35:00,142.765,143.06,142.755,142.76,1315000000.0
2009-11-30 11:40:00,142.755,143.25,142.725,143.25,1350500000.0
2009-11-30 11:45:00,143.245,143.315,143.005,143.095,1428900000.0
2009-11-30 11:50:00,143.1,143.105,142.83,142.845,697800000.0
2009-11-30 11:55:00,142.855,142.935,142.785,142.885,885800000.0
2009-11-30 12:00:00,142.885,142.985,142.81,142.98,949600000.0
2009-11-30 12:05:00,142.98,142.985,142.725,142.745,838600000.0
2009-11-30 12:10:00,142.745,142.895,142.695,142.835,771100000.0
2009-11-30 12:15:00,142.835,142.835,142.565,142.685,1005300000.0
2009-11-30 12:20:00,142.685,142.745,142.625,142.715,778800000.0
2009-11-30 12:25:00,142.715,142.855,142.675,142.855,857300000.0
2009-11-30 12:30:00,142.845,142.895,142.8,142.835,689600000.0
2009-11-30 12:35:00,142.835,142.88,142.745,142.875,1009900000.0
2009-11-30 12:40:00,142.875,142.875,142.625,142.645,899300000.0
2009-11-30 12:45:00,142.645,142.655,142.45,142.545,910800000.0
2009-11-30 12:50:00,142.545,142.64,142.525,142.615,830900000.0
2009-11-30 12:55:00,142.625,142.67,142.595,142.64,1062100000.0
2009-11-30 13:00:00,142.64,142.69,142.57,142.69,754000000.0
2009-11-30 13:05:00,142.69,142.75,142.09,142.365,1155800000.0
2009-11-30 13:10:00,142.38,142.405,141.91,142.075,1217500000.0
2009-11-30 13:15:00,142.075,142.225,142.06,142.22,1105300000.0
2009-11-30 13:20:00,142.22,142.225,142.105,142.205,818700000.0
2009-11-30 13:25:00,142.215,142.235,141.965,142.125,1191000000.0
2009-11-30 13:30:00,142.125,142.125,141.995,142.125,620500000.0
2009-11-30 13:35:00,142.125,142.235,142.125,142.155,653400000.0
2009-11-30 13:40:00,142.155,142.325,142.155,142.325,647100000.0
2009-11-30 13:45:00,142.315,142.315,142.225,142.255,560200000.0
2009-11-30 13:50:00,142.255,142.3,142.215,142.285,853700000.0
2009-11-30 13:55:00,142.285,142.285,142.225,142.245,690700000.0
2009-11-30 14:00:00,142.255,142.255,142.165,142.23,755600000.0
2009-11-30 14:05:00,142.225,142.28,142.16,142.265,445400000.0
2009-11-30 14:10:00,142.265,142.395,142.265,142.385,898700000.0
2009-11-30 14:15:00,142.375,142.41,142.325,142.395,854600000.0
2009-11-30 14:20:00,142.39,142.395,142.255,142.265,648100000.0
2009-11-30 14:25:00,142.265,142.305,142.175,142.185,528400000.0
2009-11-30 14:30:00,142.19,142.25,142.165,142.23,973400000.0
2009-11-30 14:35:00,142.235,142.315,142.145,142.275,944300000.0
2009-11-30 14:40:00,142.275,142.28,142.18,142.185,789400000.0
2009-11-30 14:45:00,142.185,142.225,142.125,142.205,797000000.0
2009-11-30 14:50:00,142.205,142.325,142.17,142.285,641100000.0
2009-11-30 14:55:00,142.285,142.45,142.285,142.415,655900000.0
2009-11-30 15:00:00,142.405,142.525,142.4,142.475,671200000.0
2009-11-30 15:05:00,142.475,142.7,142.47,142.505,1453100000.0
2009-11-30 15:10:00,142.495,142.51,142.335,142.38,1120200000.0
2009-11-30 15:15:00,142.38,142.49,142.335,142.44,844600000.0
2009-11-30 15:20:00,142.445,142.585,142.405,142.525,1160500000.0
2009-11-30 15:25:00,142.535,142.575,142.465,142.465,627000000.0
2009-11-30 15:30:00,142.465,142.685,142.415,142.685,1408000000.0
2009-11-30 15:35:00,142.685,142.77,142.665,142.735,996700000.0
2009-11-30 15:40:00,142.735,142.86,142.7,142.705,1190500000.0
2009-11-30 15:45:00,142.7,142.735,142.615,142.695,897000000.0
2009-11-30 15:50:00,142.695,142.705,142.525,142.525,1058400000.0
2009-11-30 15:55:00,142.525,142.565,142.35,142.485,1247100000.0
2009-11-30 16:00:00,142.485,142.585,142.395,142.48,984300000.0
2009-11-30 16:05:00,142.475,142.595,142.465,142.515,1009400000.0
2009-11-30 16:10:00,142.515,142.59,142.465,142.545,1030400000.0
2009-11-30 16:15:00,142.545,142.63,142.435,142.445,1144100000.0
2009-11-30 16:20:00,142.44,142.46,142.315,142.375,1352900000.0
2009-11-30 16:25:00,142.38,142.57,142.36,142.465,1439000000.0
2009-11-30 16:30:00,142.46,142.515,142.305,142.375,1291300000.0
2009-11-30 16:35:00,142.37,142.635,142.365,142.495,1197200000.0
2009-11-30 16:40:00,142.485,142.66,142.375,142.595,1274800000.0
2009-11-30 16:45:00,142.595,142.595,142.405,142.505,1214400000.0
2009-11-30 16:50:00,142.505,142.61,142.415,142.6,1123300000.0
2009-11-30 16:55:00,142.585,142.595,142.505,142.505,1012500000.0
2009-11-30 17:00:00,142.505,142.635,142.455,142.46,1080200000.0
2009-11-30 17:05:00,142.46,142.555,142.445,142.535,1127400000.0
2009-11-30 17:10:00,142.54,142.545,142.425,142.435,1069800000.0
2009-11-30 17:15:00,142.435,142.47,142.315,142.32,1222100000.0
2009-11-30 17:20:00,142.32,142.365,142.295,142.34,601100000.0
2009-11-30 17:25:00,142.33,142.355,142.235,142.29,791000000.0
2009-11-30 17:30:00,142.285,142.385,142.07,142.17,1135600000.0
2009-11-30 17:35:00,142.175,142.185,141.94,141.965,971300000.0
2009-11-30 17:40:00,141.965,141.99,141.83,141.835,887500000.0
2009-11-30 17:45:00,141.835,141.845,141.575,141.645,1300300000.0
2009-11-30 17:50:00,141.645,141.655,141.565,141.585,1264800000.0
2009-11-30 17:55:00,141.585,141.62,141.335,141.365,1409900000.0
2009-11-30 18:00:00,141.365,141.575,141.32,141.565,1323700000.0
2009-11-30 18:05:00,141.565,141.565,141.43,141.545,978800000.0
2009-11-30 18:10:00,141.545,141.585,141.455,141.47,982600000.0
2009-11-30 18:15:00,141.465,141.47,141.145,141.26,1073100000.0
2009-11-30 18:20:00,141.26,141.295,141.065,141.115,1048100000.0
2009-11-30 18:25:00,141.115,141.17,141.035,141.07,1303200000.0
2009-11-30 18:30:00,141.08,141.225,141.05,141.205,1227300000.0
2009-11-30 18:35:00,141.205,141.315,141.165,141.305,1033400000.0
2009-11-30 18:40:00,141.305,141.42,141.265,141.42,1060000000.0
2009-11-30 18:45:00,141.42,141.43,141.215,141.22,1209500000.0
2009-11-30 18:50:00,141.235,141.31,141.225,141.235,939500000.0
2009-11-30 18:55:00,141.24,141.315,141.205,141.305,654100000.0
2009-11-30 19:00:00,141.305,141.365,141.295,141.365,631300000.0
2009-11-30 19:05:00,141.365,141.465,141.345,141.455,753800000.0
2009-11-30 19:10:00,141.455,141.535,141.425,141.535,562600000.0
2009-11-30 19:15:00,141.53,141.615,141.495,141.585,623700000.0
2009-11-30 19:20:00,141.585,141.615,141.555,141.565,487200000.0
2009-11-30 19:25:00,141.565,141.575,141.485,141.525,502800000.0
2009-11-30 19:30:00,141.525,141.53,141.415,141.43,597500000.0
2009-11-30 19:35:00,141.43,141.545,141.415,141.545,439800000.0
2009-11-30 19:40:00,141.545,141.575,141.49,141.495,587400000.0
2009-11-30 19:45:00,141.505,141.58,141.47,141.58,701500000.0
2009-11-30 19:50:00,141.58,141.58,141.515,141.535,451600000.0
2009-11-30 19:55:00,141.525,141.535,141.41,141.505,585900000.0
2009-11-30 20:00:00,141.505,141.625,141.455,141.585,580600000.0
2009-11-30 20:05:00,141.595,141.615,141.525,141.54,352800000.0
2009-11-30 20:10:00,141.54,141.58,141.48,141.505,358000000.0
2009-11-30 20:15:00,141.505,141.51,141.44,141.475,306500000.0
2009-11-30 20:20:00,141.475,141.53,141.455,141.485,355600000.0
2009-11-30 20:25:00,141.485,141.605,141.475,141.6,547300000.0
2009-11-30 20:30:00,141.605,141.64,141.57,141.57,440100000.0
2009-11-30 20:35:00,141.57,141.6,141.55,141.565,294500000.0
2009-11-30 20:40:00,141.565,141.585,141.525,141.535,477400000.0
2009-11-30 20:45:00,141.535,141.685,141.51,141.685,382800000.0
2009-11-30 20:50:00,141.685,141.825,141.675,141.675,841000000.0
2009-11-30 20:55:00,141.68,141.715,141.655,141.66,552000000.0
2009-11-30 21:00:00,141.66,141.675,141.575,141.665,733700000.0
2009-11-30 21:05:00,141.665,141.695,141.64,141.695,541400000.0
2009-11-30 21:10:00,141.695,141.725,141.69,141.695,271100000.0
2009-11-30 21:15:00,141.695,141.72,141.675,141.675,428400000.0
2009-11-30 21:20:00,141.675,141.68,141.615,141.675,372200000.0
2009-11-30 21:25:00,141.67,141.67,141.555,141.64,546000000.0
2009-11-30 21:30:00,141.645,141.685,141.61,141.675,556200000.0
2009-11-30 21:35:00,141.675,141.675,141.555,141.635,714200000.0
2009-11-30 21:40:00,141.635,141.68,141.6,141.675,644200000.0
2009-11-30 21:45:00,141.675,141.705,141.605,141.69,670700000.0
2009-11-30 21:50:00,141.69,141.715,141.665,141.695,433600000.0
2009-11-30 21:55:00,141.705,141.77,141.675,141.675,583800000.0
2009-11-30 22:00:00,141.675,141.715,141.665,141.685,521200000.0
2009-11-30 22:05:00,141.685,141.76,141.68,141.75,510200000.0
2009-11-30 22:10:00,141.75,141.8,141.735,141.79,614800000.0
2009-11-30 22:15:00,141.785,142.06,141.785,142.04,528100000.0
2009-11-30 22:20:00,142.04,142.065,142.01,142.035,403300000.0
2009-11-30 22:25:00,142.035,142.125,142.015,142.105,489300000.0
2009-11-30 22:30:00,142.105,142.2,142.095,142.165,594300000.0
2009-11-30 22:35:00,142.175,142.255,142.155,142.235,566900000.0
2009-11-30 22:40:00,142.235,142.25,142.15,142.16,658400000.0
2009-11-30 22:45:00,142.16,142.185,142.13,142.145,476400000.0
2009-11-30 22:50:00,142.145,142.23,142.13,142.175,452900000.0
2009-11-30 22:55:00,142.18,142.215,142.175,142.2,444700000.0
2009-11-30 23:00:00,142.2,142.2,142.17,142.17,198100000.0
2009-11-30 23:05:00,142.165,142.18,142.11,142.11,121200000.0
2009-11-30 23:10:00,142.11,142.14,142.085,142.085,340200000.0
2009-11-30 23:15:00,142.09,142.125,142.08,142.09,251200000.0
2009-11-30 23:20:00,142.105,142.105,142.03,142.03,175800000.0
2009-11-30 23:25:00,142.03,142.03,141.905,141.91,206000000.0
2009-11-30 23:30:00,141.91,141.945,141.91,141.935,56000000.0
2009-11-30 23:35:00,141.935,141.935,141.875,141.89,94600000.0
2009-11-30 23:40:00,141.88,141.925,141.88,141.905,90200000.0
2009-11-30 23:45:00,141.905,141.91,141.88,141.91,77400000.0
2009-11-30 23:50:00,141.91,141.91,141.835,141.885,142400000.0
2009-11-30 23:55:00,141.885,142.085,141.87,142.03,758300000.0
2009-12-01 00:00:00,142.03,142.035,141.855,141.855,135000000.0
2009-12-01 00:05:00,141.855,141.895,141.7,141.8,111200000.0
2009-12-01 00:10:00,141.765,141.86,141.745,141.84,209400000.0
2009-12-01 00:15:00,141.815,141.895,141.805,141.87,97400000.0
2009-12-01 00:20:00,141.875,141.875,141.835,141.835,44900000.0
2009-12-01 00:25:00,141.835,141.92,141.83,141.89,96500000.0
2009-12-01 00:30:00,141.895,141.97,141.855,141.95,110300000.0
2009-12-01 00:35:00,141.945,141.96,141.905,141.945,65000000.0
2009-12-01 00:40:00,141.94,141.995,141.92,141.97,51800000.0
2009-12-01 00:45:00,141.96,141.98,141.95,141.95,61400000.0
2009-12-01 00:50:00,141.95,141.98,141.925,141.965,67400000.0
2009-12-01 00:55:00,141.96,142.0,141.885,142.0,167300000.0
2009-12-01 01:00:00,141.96,142.075,141.95,141.95,135800000.0
2009-12-01 01:05:00,141.945,141.945,141.925,141.93,70500000.0
2009-12-01 01:10:00,141.93,141.935,141.895,141.895,79700000.0
2009-12-01 01:15:00,141.9,141.9,141.795,141.82,383900000.0
2009-12-01 01:20:00,141.82,141.84,141.655,141.66,302300000.0
2009-12-01 01:25:00,141.655,141.735,141.615,141.67,258500000.0
2009-12-01 01:30:00,141.675,141.78,141.675,141.78,230400000.0
2009-12-01 01:35:00,141.78,141.895,141.78,141.875,366600000.0
2009-12-01 01:40:00,141.875,141.9,141.81,141.82,432900000.0
2009-12-01 01:45:00,141.82,141.83,141.765,141.815,395700000.0
2009-12-01 01:50:00,141.82,141.965,141.785,141.955,380700000.0
2009-12-01 01:55:00,141.955,141.975,141.935,141.96,166000000.0
2009-12-01 02:00:00,141.955,142.09,141.95,142.085,544200000.0
2009-12-01 02:05:00,142.085,142.18,142.045,142.17,320600000.0
2009-12-01 02:10:00,142.17,142.17,142.05,142.065,268800000.0
2009-12-01 02:15:00,142.06,142.11,142.055,142.09,202200000.0
2009-12-01 02:20:00,142.09,142.215,142.09,142.17,471500000.0
2009-12-01 02:25:00,142.165,142.33,142.115,142.33,363400000.0
2009-12-01 02:30:00,142.325,142.325,142.23,142.24,322200000.0
2009-12-01 02:35:00,142.24,142.245,142.145,142.17,430800000.0
2009-12-01 02:40:00,142.185,142.2,142.125,142.135,293700000.0
2009-12-01 02:45:00,142.14,142.14,142.005,142.045,526000000.0
2009-12-01 02:50:00,142.05,142.135,141.965,141.965,593600000.0
2009-12-01 02:55:00,141.955,141.965,141.845,141.85,520200000.0
2009-12-01 03:00:00,141.85,142.01,141.85,142.005,286700000.0
2009-12-01 03:05:00,142.005,142.115,141.98,142.08,463200000.0
2009-12-01 03:10:00,142.085,142.12,142.07,142.08,414500000.0
2009-12-01 03:15:00,142.085,142.11,142.055,142.055,518300000.0
2009-12-01 03:20:00,142.055,142.065,141.965,141.965,368400000.0
2009-12-01 03:25:00,141.97,142.005,141.955,142.005,376800000.0
2009-12-01 03:30:00,142.015,142.06,141.945,141.945,501500000.0
2009-12-01 03:35:00,141.945,142.08,141.895,142.08,416000000.0
2009-12-01 03:40:00,142.08,142.12,142.0,142.06,613900000.0
2009-12-01 03:45:00,142.065,142.09,142.04,142.09,370800000.0
2009-12-01 03:50:00,142.08,142.09,142.01,142.04,444900000.0
2009-12-01 03:55:00,142.05,142.125,141.99,142.105,440100000.0
2009-12-01 04:00:00,142.105,142.57,142.1,142.395,1029900000.0
2009-12-01 04:05:00,142.395,143.02,142.39,142.83,1382900000.0
2009-12-01 04:10:00,142.83,142.99,142.715,142.745,1212600000.0
2009-12-01 04:15:00,142.745,142.81,142.515,142.635,808500000.0
2009-12-01 04:20:00,142.63,142.865,142.63,142.865,474800000.0
2009-12-01 04:25:00,142.865,143.15,142.865,143.095,755200000.0
2009-12-01 04:30:00,143.1,143.2,143.07,143.11,470700000.0
2009-12-01 04:35:00,143.115,143.175,142.94,142.945,374500000.0
2009-12-01 04:40:00,142.955,143.005,142.855,142.905,416200000.0
2009-12-01 04:45:00,142.9,143.13,142.9,143.11,359200000.0
2009-12-01 04:50:00,143.12,143.2,143.09,143.125,385100000.0
2009-12-01 04:55:00,143.125,143.125,142.985,143.095,476400000.0
2009-12-01 05:00:00,143.1,143.39,143.085,143.39,504200000.0
2009-12-01 05:05:00,143.395,143.555,143.375,143.46,760000000.0
2009-12-01 05:10:00,143.46,143.5,143.42,143.495,500400000.0
2009-12-01 05:15:00,143.495,143.775,143.49,143.615,730600000.0
2009-12-01 05:20:00,143.615,143.73,143.525,143.71,581100000.0
2009-12-01 05:25:00,143.71,143.785,143.66,143.66,488000000.0
2009-12-01 05:30:00,143.66,143.795,143.28,143.565,896600000.0
2009-12-01 05:35:00,143.565,143.685,143.52,143.555,389800000.0
2009-12-01 05:40:00,143.565,143.655,143.435,143.46,361500000.0
2009-12-01 05:45:00,143.46,143.48,143.29,143.305,651900000.0
2009-12-01 05:50:00,143.305,143.405,143.29,143.36,352000000.0
2009-12-01 05:55:00,143.355,143.39,143.275,143.375,275000000.0
2009-12-01 06:00:00,143.375,143.46,143.355,143.365,526500000.0
2009-12-01 06:05:00,143.365,143.365,143.235,143.235,296100000.0
2009-12-01 06:10:00,143.235,143.385,143.235,143.35,253900000.0
2009-12-01 06:15:00,143.345,143.46,143.315,143.46,261700000.0
2009-12-01 06:20:00,143.455,143.62,143.445,143.615,392100000.0
2009-12-01 06:25:00,143.605,143.68,143.57,143.66,423800000.0
2009-12-01 06:30:00,143.665,143.665,143.465,143.47,324200000.0
2009-12-01 06:35:00,143.465,143.515,143.425,143.5,258300000.0
2009-12-01 06:40:00,143.5,143.585,143.455,143.52,339000000.0
2009-12-01 06:45:00,143.52,143.57,143.475,143.565,237100000.0
2009-12-01 06:50:00,143.57,143.61,143.53,143.535,344900000.0
2009-12-01 06:55:00,143.54,143.62,143.54,143.605,250900000.0
2009-12-01 07:00:00,143.61,143.63,143.465,143.535,283400000.0
2009-12-01 07:05:00,143.535,143.58,143.485,143.545,605000000.0
2009-12-01 07:10:00,143.545,143.635,143.39,143.44,779300000.0
2009-12-01 07:15:00,143.44,143.575,143.44,143.515,1092400000.0
2009-12-01 07:20:00,143.515,143.565,143.495,143.525,711400000.0
2009-12-01 07:25:00,143.525,143.535,143.37,143.385,467200000.0
2009-12-01 07:30:00,143.385,143.39,143.3,143.365,458700000.0
2009-12-01 07:35:00,143.365,143.455,143.355,143.405,579500000.0
2009-12-01 07:40:00,143.415,143.485,143.37,143.395,562200000.0
2009-12-01 07:45:00,143.395,143.45,143.34,143.415,433100000.0
2009-12-01 07:50:00,143.42,143.455,143.395,143.425,409100000.0
2009-12-01 07:55:00,143.425,143.49,143.375,143.49,486800000.0
2009-12-01 08:00:00,143.485,143.565,143.435,143.465,548300000.0
2009-12-01 08:05:00,143.465,143.475,143.37,143.38,654500000.0
2009-12-01 08:10:00,143.375,143.425,143.365,143.375,447600000.0
2009-12-01 08:15:00,143.375,143.455,143.375,143.42,466300000.0
2009-12-01 08:20:00,143.43,143.53,143.385,143.53,573100000.0
2009-12-01 08:25:00,143.53,143.53,143.45,143.465,685100000.0
2009-12-01 08:30:00,143.47,143.65,143.47,143.525,850100000.0
2009-12-01 08:35:00,143.54,143.625,142.39,142.68,1023900000.0
2009-12-01 08:40:00,142.69,143.115,142.41,142.465,1273500000.0
2009-12-01 08:45:00,142.47,142.65,142.385,142.52,777900000.0
2009-12-01 08:50:00,142.515,142.53,142.11,142.365,860700000.0
2009-12-01 08:55:00,142.36,142.55,142.355,142.55,807540000.0
2009-12-01 09:00:00,142.535,142.915,142.515,142.905,968840000.0
2009-12-01 09:05:00,142.905,142.97,142.665,142.785,843800000.0
2009-12-01 09:10:00,142.785,142.895,142.765,142.82,746500000.0
2009-12-01 09:15:00,142.82,142.915,142.79,142.89,489400000.0
2009-12-01 09:20:00,142.885,143.14,142.875,143.125,891100000.0
2009-12-01 09:25:00,143.11,143.16,142.975,143.11,741300000.0
2009-12-01 09:30:00,143.105,143.325,143.105,143.215,878400000.0
2009-12-01 09:35:00,143.215,143.425,143.215,143.29,805900000.0
2009-12-01 09:40:00,143.285,143.37,143.22,143.37,536500000.0
2009-12-01 09:45:00,143.355,143.365,143.205,143.22,789900000.0
2009-12-01 09:50:00,143.22,143.28,143.17,143.21,754600000.0
2009-12-01 09:55:00,143.21,143.28,143.105,143.105,497300000.0
2009-12-01 10:00:00,143.105,143.25,143.0,143.205,974600000.0
2009-12-01 10:05:00,143.205,143.385,143.205,143.255,1043100000.0
2009-12-01 10:10:00,143.26,143.29,143.185,143.275,1101200000.0
2009-12-01 10:15:00,143.275,143.29,143.17,143.245,1098000000.0
2009-12-01 10:20:00,143.24,143.275,143.175,143.255,826300000.0
2009-12-01 10:25:00,143.265,143.335,143.175,143.225,1017000000.0
2009-12-01 10:30:00,143.225,143.385,143.205,143.37,650000000.0
2009-12-01 10:35:00,143.37,143.625,143.335,143.625,1155900000.0
2009-12-01 10:40:00,143.63,143.72,143.585,143.63,1008100000.0
2009-12-01 10:45:00,143.63,143.68,143.205,143.395,1122200000.0
2009-12-01 10:50:00,143.385,143.805,143.375,143.75,1237000000.0
2009-12-01 10:55:00,143.75,143.75,143.575,143.635,1151600000.0
2009-12-01 11:00:00,143.645,143.78,143.625,143.645,1336400000.0
2009-12-01 11:05:00,143.645,143.655,143.54,143.635,1403400000.0
2009-12-01 11:10:00,143.635,143.72,143.605,143.665,1086400000.0
2009-12-01 11:15:00,143.665,143.665,143.525,143.62,955100000.0
2009-12-01 11:20:00,143.62,143.78,143.605,143.715,950700000.0
2009-12-01 11:25:00,143.715,143.735,143.425,143.605,1284900000.0
2009-12-01 11:30:00,143.61,143.62,143.345,143.46,871900000.0
2009-12-01 11:35:00,143.46,143.495,143.405,143.44,582800000.0
2009-12-01 11:40:00,143.45,143.505,143.365,143.395,667200000.0
2009-12-01 11:45:00,143.395,143.465,143.39,143.395,642600000.0
2009-12-01 11:50:00,143.395,143.54,143.395,143.515,749600000.0
2009-12-01 11:55:00,143.505,143.605,143.455,143.57,1011600000.0
2009-12-01 12:00:00,143.575,143.595,143.52,143.525,723000000.0
2009-12-01 12:05:00,143.52,143.73,143.505,143.73,1058000000.0
2009-12-01 12:10:00,143.725,143.93,143.7,143.79,1213700000.0
2009-12-01 12:15:00,143.79,143.87,143.785,143.785,803100000.0
2009-12-01 12:20:00,143.785,143.86,143.775,143.785,700200000.0
2009-12-01 12:25:00,143.785,143.845,143.725,143.73,933100000.0
2009-12-01 12:30:00,143.73,143.76,143.665,143.675,761900000.0
2009-12-01 12:35:00,143.675,143.755,143.64,143.705,816900000.0
2009-12-01 12:40:00,143.705,143.765,143.655,143.715,907700000.0
2009-12-01 12:45:00,143.715,143.825,143.71,143.725,1094800000.0
2009-12-01 12:50:00,143.725,143.755,143.65,143.675,987800000.0
2009-12-01 12:55:00,143.675,143.765,143.63,143.715,893500000.0
2009-12-01 13:00:00,143.715,143.73,143.645,143.65,908500000.0
2009-12-01 13:05:00,143.65,143.69,143.59,143.615,1086000000.0
2009-12-01 13:10:00,143.615,143.655,143.58,143.645,634700000.0
2009-12-01 13:15:00,143.645,143.795,143.6,143.775,824400000.0
2009-12-01 13:20:00,143.775,143.865,143.745,143.785,964300000.0
2009-12-01 13:25:00,143.785,143.81,143.75,143.78,848800000.0
2009-12-01 13:30:00,143.78,144.015,143.765,143.98,995800000.0
2009-12-01 13:35:00,143.98,144.005,143.905,143.905,821600000.0
2009-12-01 13:40:00,143.91,143.98,143.875,143.925,678000000.0
2009-12-01 13:45:00,143.925,143.955,143.765,143.805,1051000000.0
2009-12-01 13:50:00,143.8,143.825,143.785,143.825,493900000.0
2009-12-01 13:55:00,143.825,143.86,143.795,143.815,747300000.0
2009-12-01 14:00:00,143.815,143.885,143.775,143.815,798000000.0
2009-12-01 14:05:00,143.805,144.0,143.805,143.985,952000000.0
2009-12-01 14:10:00,143.995,144.145,143.97,144.09,726400000.0
2009-12-01 14:15:00,144.075,144.125,144.055,144.125,506800000.0
2009-12-01 14:20:00,144.125,144.155,144.08,144.155,831600000.0
2009-12-01 14:25:00,144.165,144.185,144.095,144.115,692800000.0
2009-12-01 14:30:00,144.11,144.43,144.1,144.38,983500000.0
2009-12-01 14:35:00,144.385,144.4,144.295,144.315,1030400000.0
2009-12-01 14:40:00,144.32,144.37,144.27,144.3,971900000.0
2009-12-01 14:45:00,144.305,144.395,144.255,144.345,1264500000.0
2009-12-01 14:50:00,144.345,144.345,144.275,144.335,747200000.0
2009-12-01 14:55:00,144.335,144.335,144.205,144.21,812600000.0
2009-12-01 15:00:00,144.21,144.255,143.91,143.91,838800000.0
2009-12-01 15:05:00,143.91,144.05,143.815,144.035,1463600000.0
2009-12-01 15:10:00,144.035,144.115,143.96,143.985,1315900000.0
2009-12-01 15:15:00,143.985,144.03,143.935,143.99,1030400000.0
2009-12-01 15:20:00,143.99,144.02,143.915,143.945,1207900000.0
2009-12-01 15:25:00,143.945,143.965,143.835,143.855,1289000000.0
2009-12-01 15:30:00,143.865,144.07,143.855,143.985,1133800000.0
2009-12-01 15:35:00,143.99,144.065,143.96,144.045,930500000.0
2009-12-01 15:40:00,144.045,144.045,143.935,143.97,1068900000.0
2009-12-01 15:45:00,143.97,144.015,143.895,143.905,810500000.0
2009-12-01 15:50:00,143.895,144.01,143.895,144.01,716300000.0
2009-12-01 15:55:00,144.01,144.13,143.995,144.115,1094100000.0
2009-12-01 16:00:00,144.125,144.165,144.08,144.15,949800000.0
2009-12-01 16:05:00,144.15,144.15,144.055,144.075,1297700000.0
2009-12-01 16:10:00,144.07,144.165,144.035,144.09,1104800000.0
2009-12-01 16:15:00,144.095,144.135,144.075,144.095,868600000.0
2009-12-01 16:20:00,144.095,144.105,144.035,144.075,546400000.0
2009-12-01 16:25:00,144.075,144.13,144.035,144.115,888700000.0
2009-12-01 16:30:00,144.115,144.2,144.105,144.12,1140200000.0
2009-12-01 16:35:00,144.12,144.17,144.1,144.125,868700000.0
2009-12-01 16:40:00,144.115,144.155,143.965,143.97,928100000.0
2009-12-01 16:45:00,143.965,144.025,143.95,143.975,937200000.0
2009-12-01 16:50:00,143.98,144.015,143.93,143.975,983200000.0
2009-12-01 16:55:00,143.975,144.095,143.93,144.045,792500000.0
2009-12-01 17:00:00,144.045,144.07,143.745,144.0,1058500000.0
2009-12-01 17:05:00,143.995,144.02,143.755,143.84,1120400000.0
2009-12-01 17:10:00,143.84,143.955,143.67,143.925,1554400000.0
2009-12-01 17:15:00,143.94,144.025,143.855,143.96,1460300000.0
2009-12-01 17:20:00,143.96,144.095,143.865,144.035,1282200000.0
2009-12-01 17:25:00,144.035,144.045,143.935,144.02,1092700000.0
2009-12-01 17:30:00,144.02,144.075,143.975,144.005,1299500000.0
2009-12-01 17:35:00,144.005,144.145,143.995,144.045,1151400000.0
2009-12-01 17:40:00,144.045,144.07,143.96,143.985,923600000.0
2009-12-01 17:45:00,143.975,143.995,143.87,143.935,1178900000.0
2009-12-01 17:50:00,143.935,143.96,143.915,143.925,935800000.0
2009-12-01 17:55:00,143.925,144.175,143.905,144.13,1200000000.0
2009-12-01 18:00:00,144.12,144.15,144.015,144.11,1148300000.0
2009-12-01 18:05:00,144.11,144.115,144.015,144.035,1083000001.0
2009-12-01 18:10:00,144.035,144.045,143.915,143.94,1258100000.0
2009-12-01 18:15:00,143.94,144.05,143.93,144.05,868200000.0
2009-12-01 18:20:00,144.05,144.095,144.0,144.035,1161700000.0
2009-12-01 18:25:00,144.03,144.1,143.975,143.995,1120600000.0
2009-12-01 18:30:00,143.995,144.03,143.96,144.01,948200000.0
2009-12-01 18:35:00,144.01,144.015,143.93,143.935,1125200000.0
2009-12-01 18:40:00,143.935,143.935,143.88,143.9,809700000.0
2009-12-01 18:45:00,143.9,143.9,143.8,143.82,1488700000.0
2009-12-01 18:50:00,143.82,143.96,143.8,143.915,692700000.0
2009-12-01 18:55:00,143.915,144.0,143.89,143.995,788900000.0
2009-12-01 19:00:00,143.995,144.055,143.975,144.045,845400000.0
2009-12-01 19:05:00,144.045,144.11,144.035,144.105,630300000.0
2009-12-01 19:10:00,144.105,144.135,144.07,144.07,772500000.0
2009-12-01 19:15:00,144.07,144.115,144.045,144.055,411900000.0
2009-12-01 19:20:00,144.07,144.07,144.01,144.025,661400000.0
2009-12-01 19:25:00,144.03,144.06,144.0,144.04,486600000.0
2009-12-01 19:30:00,144.04,144.065,144.02,144.03,568300000.0
2009-12-01 19:35:00,144.035,144.065,144.005,144.01,560700000.0
2009-12-01 19:40:00,144.005,144.01,143.93,143.945,481900000.0
2009-12-01 19:45:00,143.945,143.955,143.925,143.955,265300000.0
2009-12-01 19:50:00,143.955,144.01,143.955,143.99,393500000.0
2009-12-01 19:55:00,143.99,144.02,143.975,143.98,570400000.0
2009-12-01 20:00:00,143.975,143.985,143.94,143.97,686900000.0
2009-12-01 20:05:00,143.97,143.975,143.935,143.955,568000000.0
2009-12-01 20:10:00,143.955,144.045,143.955,144.035,409100000.0
2009-12-01 20:15:00,144.035,144.075,144.015,144.045,607100000.0
2009-12-01 20:20:00,144.04,144.11,144.04,144.11,755800000.0
2009-12-01 20:25:00,144.1,144.12,144.08,144.105,490000000.0
2009-12-01 20:30:00,144.105,144.125,144.06,144.06,512900000.0
2009-12-01 20:35:00,144.06,144.105,144.01,144.075,610500000.0
2009-12-01 20:40:00,144.075,144.09,144.035,144.035,453000000.0
2009-12-01 20:45:00,144.035,144.04,143.925,143.995,621100000.0
2009-12-01 20:50:00,143.995,144.03,143.96,143.965,757000000.0
2009-12-01 20:55:00,143.96,144.1,143.945,144.095,771400000.0
2009-12-01 21:00:00,144.095,144.12,144.055,144.09,392500000.0
2009-12-01 21:05:00,144.09,144.105,144.03,144.035,447400000.0
2009-12-01 21:10:00,144.035,144.115,144.035,144.05,978200000.0
2009-12-01 21:15:00,144.05,144.09,144.04,144.065,461000000.0
2009-12-01 21:20:00,144.06,144.095,144.04,144.05,367900000.0
2009-12-01 21:25:00,144.05,144.2,144.05,144.19,523000000.0
2009-12-01 21:30:00,144.185,144.19,144.125,144.125,443800000.0
2009-12-01 21:35:00,144.125,144.14,144.12,144.14,413400000.0
2009-12-01 21:40:00,144.13,144.155,144.1,144.105,562500000.0
2009-12-01 21:45:00,144.105,144.12,144.085,144.12,445700000.0
2009-12-01 21:50:00,144.115,144.24,144.105,144.22,1484100000.0
2009-12-01 21:55:00,144.225,144.25,144.15,144.205,774700000.0
2009-12-01 22:00:00,144.21,144.215,144.155,144.17,378600000.0
2009-12-01 22:05:00,144.17,144.185,144.13,144.145,535000000.0
2009-12-01 22:10:00,144.145,144.17,144.115,144.155,298200000.0
2009-12-01 22:15:00,144.155,144.19,144.135,144.165,457300000.0
2009-12-01 22:20:00,144.165,144.195,144.12,144.17,759800000.0
2009-12-01 22:25:00,144.175,144.215,144.12,144.125,402700000.0
2009-12-01 22:30:00,144.125,144.15,144.075,144.085,655000000.0
2009-12-01 22:35:00,144.085,144.14,144.07,144.095,569900000.0
2009-12-01 22:40:00,144.1,144.125,144.065,144.095,542700000.0
2009-12-01 22:45:00,144.095,144.095,144.015,144.07,429700000.0
2009-12-01 22:50:00,144.065,144.1,144.035,144.06,589100000.0
2009-12-01 22:55:00,144.065,144.065,144.015,144.05,404000000.0
2009-12-01 23:00:00,144.045,144.055,144.0,144.0,182800000.0
2009-12-01 23:05:00,143.995,144.02,143.99,144.005,189000000.0
2009-12-01 23:10:00,144.005,144.045,143.995,144.035,227400000.0
2009-12-01 23:15:00,144.035,144.05,144.005,144.025,200500000.0
2009-12-01 23:20:00,144.03,144.095,143.995,144.075,160900000.0
2009-12-01 23:25:00,144.07,144.12,144.045,144.11,284100000.0
2009-12-01 23:30:00,144.11,144.14,144.075,144.095,272200000.0
2009-12-01 23:35:00,144.085,144.14,144.075,144.135,237000000.0
2009-12-01 23:40:00,144.13,144.145,144.095,144.13,108800000.0
2009-12-01 23:45:00,144.135,144.14,144.095,144.095,156900000.0
2009-12-01 23:50:00,144.095,144.095,144.02,144.035,136500000.0
2009-12-01 23:55:00,144.03,144.065,143.885,143.91,213000000.0
2009-12-02 00:00:00,143.91,144.03,143.87,144.0,155000000.0
2009-12-02 00:05:00,144.0,144.005,143.905,143.94,58000000.0
2009-12-02 00:10:00,143.955,143.97,143.91,143.95,47600000.0
2009-12-02 00:15:00,143.975,144.035,143.935,144.035,26000000.0
2009-12-02 00:20:00,144.035,144.07,144.035,144.065,70000000.0
2009-12-02 00:25:00,144.065,144.105,144.055,144.08,73000000.0
2009-12-02 00:30:00,144.08,144.115,144.08,144.085,78800000.0
2009-12-02 00:35:00,144.075,144.11,144.065,144.08,36900000.0
2009-12-02 00:40:00,144.075,144.115,144.065,144.09,43200000.0
2009-12-02 00:45:00,144.075,144.085,144.04,144.045,42300000.0
2009-12-02 00:50:00,144.045,144.06,144.015,144.025,48400000.0
2009-12-02 00:55:00,144.04,144.055,143.98,144.05,107300000.0
2009-12-02 01:00:00,144.05,144.105,144.05,144.105,87700000.0
2009-12-02 01:05:00,144.105,144.13,144.105,144.12,51200000.0
2009-12-02 01:10:00,144.125,144.145,144.09,144.115,47000000.0
2009-12-02 01:15:00,144.074,144.11,144.046,144.1,130700000.0
2009-12-02 01:20:00,144.1,144.1,143.995,143.995,168900000.0
2009-12-02 01:25:00,143.995,144.05,143.95,144.04,682100000.0
2009-12-02 01:30:00,144.04,144.155,144.015,144.155,561600000.0
2009-12-02 01:35:00,144.155,144.16,144.06,144.16,337100000.0
2009-12-02 01:40:00,144.155,144.16,144.085,144.105,261000000.0
2009-12-02 01:45:00,144.105,144.105,144.01,144.025,268100000.0
2009-12-02 01:50:00,144.025,144.095,144.025,144.07,560300000.0
2009-12-02 01:55:00,144.07,144.09,143.995,144.04,368600000.0
2009-12-02 02:00:00,144.045,144.075,143.935,143.94,490500000.0
2009-12-02 02:05:00,143.945,143.955,143.875,143.88,272100000.0
2009-12-02 02:10:00,143.875,144.015,143.87,144.005,437600000.0
2009-12-02 02:15:00,144.005,144.035,143.955,143.955,445300000.0
2009-12-02 02:20:00,143.96,143.96,143.8,143.855,607900000.0
2009-12-02 02:25:00,143.855,143.895,143.835,143.865,334400000.0
2009-12-02 02:30:00,143.865,143.945,143.865,143.945,421300000.0
2009-12-02 02:35:00,143.94,144.045,143.935,144.035,406600000.0
2009-12-02 02:40:00,144.04,144.115,144.04,144.095,360900000.0
2009-12-02 02:45:00,144.095,144.11,144.035,144.11,327000000.0
2009-12-02 02:50:00,144.1,144.16,144.095,144.125,583900000.0
2009-12-02 02:55:00,144.125,144.135,144.045,144.095,619200000.0
2009-12-02 03:00:00,144.11,144.135,144.075,144.085,550500000.0
2009-12-02 03:05:00,144.08,144.23,144.075,144.195,568400000.0
2009-12-02 03:10:00,144.2,144.245,144.105,144.145,490100000.0
2009-12-02 03:15:00,144.145,144.185,144.08,144.125,638500000.0
2009-12-02 03:20:00,144.125,144.14,144.055,144.115,695900000.0
2009-12-02 03:25:00,144.12,144.125,144.025,144.045,448600000.0
2009-12-02 03:30:00,144.045,144.045,143.945,143.965,430400000.0
2009-12-02 03:35:00,143.965,144.01,143.96,143.975,293700000.0
2009-12-02 03:40:00,143.965,144.02,143.925,144.015,629800000.0
2009-12-02 03:45:00,144.015,144.155,144.005,144.155,475500000.0
2009-12-02 03:50:00,144.135,144.135,144.025,144.03,316000000.0
2009-12-02 03:55:00,144.04,144.105,144.04,144.095,284600000.0
2009-12-02 04:00:00,144.095,144.125,144.015,144.025,250100000.0
2009-12-02 04:05:00,144.025,144.125,144.025,144.105,491400000.0
2009-12-02 04:10:00,144.105,144.16,144.105,144.11,408400000.0
2009-12-02 04:15:00,144.115,144.205,144.105,144.185,252800000.0
2009-12-02 04:20:00,144.19,144.255,144.15,144.25,400700000.0
2009-12-02 04:25:00,144.25,144.285,144.19,144.215,630000000.0
2009-12-02 04:30:00,144.215,144.255,144.2,144.24,394300000.0
2009-12-02 04:35:00,144.24,144.41,144.24,144.335,595200000.0
2009-12-02 04:40:00,144.33,144.335,144.28,144.32,692400000.0
2009-12-02 04:45:00,144.32,144.38,144.315,144.345,292600000.0
2009-12-02 04:50:00,144.345,144.345,144.18,144.185,377400000.0
2009-12-02 04:55:00,144.19,144.22,144.15,144.22,283400000.0
2009-12-02 05:00:00,144.22,144.34,144.22,144.27,267700000.0
2009-12-02 05:05:00,144.27,144.34,144.27,144.34,243700000.0
2009-12-02 05:10:00,144.34,144.39,144.275,144.345,396400000.0
2009-12-02 05:15:00,144.345,144.365,144.31,144.35,287100000.0
2009-12-02 05:20:00,144.355,144.47,144.355,144.44,417700000.0
2009-12-02 05:25:00,144.445,144.6,144.44,144.6,388500000.0
2009-12-02 05:30:00,144.6,144.605,144.485,144.49,254600000.0
2009-12-02 05:35:00,144.49,144.59,144.45,144.59,413300000.0
2009-12-02 05:40:00,144.59,144.75,144.575,144.605,868700000.0
2009-12-02 05:45:00,144.605,144.72,144.57,144.625,574300000.0
2009-12-02 05:50:00,144.625,144.705,144.6,144.65,378100000.0
2009-12-02 05:55:00,144.66,144.775,144.645,144.73,278100000.0
2009-12-02 06:00:00,144.725,144.725,144.575,144.645,398000000.0
2009-12-02 06:05:00,144.64,144.65,144.52,144.555,423100000.0
2009-12-02 06:10:00,144.56,144.58,144.525,144.58,179700000.0
2009-12-02 06:15:00,144.575,144.6,144.505,144.51,322200000.0
2009-12-02 06:20:00,144.51,144.53,144.44,144.45,267600000.0
2009-12-02 06:25:00,144.45,144.45,144.395,144.41,164200000.0
2009-12-02 06:30:00,144.41,144.445,144.31,144.345,341600000.0
2009-12-02 06:35:00,144.34,144.37,144.3,144.365,260200000.0
2009-12-02 06:40:00,144.36,144.385,144.35,144.375,135400000.0
2009-12-02 06:45:00,144.375,144.465,144.375,144.46,258900000.0
2009-12-02 06:50:00,144.46,144.505,144.389,144.434,338500000.0
2009-12-02 06:55:00,144.485,144.545,144.48,144.545,202800000.0
2009-12-02 07:00:00,144.545,144.565,144.415,144.455,518000000.0
2009-12-02 07:05:00,144.46,144.46,144.375,144.4,239500000.0
2009-12-02 07:10:00,144.39,144.405,144.34,144.365,329000000.0
2009-12-02 07:15:00,144.365,144.365,144.32,144.36,276300000.0
2009-12-02 07:20:00,144.36,144.365,144.32,144.32,168000000.0
2009-12-02 07:25:00,144.325,144.355,144.27,144.355,199700000.0
2009-12-02 07:30:00,144.355,144.41,144.345,144.41,189500000.0
2009-12-02 07:35:00,144.415,144.48,144.405,144.46,146100000.0
2009-12-02 07:40:00,144.46,144.48,144.42,144.45,184500000.0
2009-12-02 07:45:00,144.45,144.475,144.415,144.45,239500000.0
2009-12-02 07:50:00,144.445,144.455,144.32,144.33,288600000.0
2009-12-02 07:55:00,144.33,144.36,144.29,144.335,323200000.0
2009-12-02 08:00:00,144.33,144.425,144.325,144.38,374600000.0
2009-12-02 08:05:00,144.38,144.41,144.37,144.395,300400000.0
2009-12-02 08:10:00,144.39,144.4,144.345,144.375,395100000.0
2009-12-02 08:15:00,144.375,144.425,144.375,144.395,372100000.0
2009-12-02 08:20:00,144.395,144.405,144.365,144.375,293300000.0
2009-12-02 08:25:00,144.375,144.405,144.3,144.33,430900000.0
2009-12-02 08:30:00,144.335,144.35,144.27,144.3,344100000.0
2009-12-02 08:35:00,144.3,144.3,144.24,144.26,337800000.0
2009-12-02 08:40:00,144.26,144.335,144.25,144.335,408400000.0
2009-12-02 08:45:00,144.325,144.36,144.31,144.335,423800000.0
2009-12-02 08:50:00,144.33,144.675,144.33,144.59,844700000.0
2009-12-02 08:55:00,144.59,144.7,144.545,144.685,826000000.0
2009-12-02 09:00:00,144.69,144.76,144.605,144.685,873740000.0
2009-12-02 09:05:00,144.685,144.73,144.535,144.645,896400000.0
2009-12-02 09:10:00,144.655,144.7,144.505,144.505,915000000.0
2009-12-02 09:15:00,144.495,144.595,144.44,144.455,812480000.0
2009-12-02 09:20:00,144.46,144.49,144.38,144.415,578240000.0
2009-12-02 09:25:00,144.405,144.425,144.315,144.35,707240000.0
2009-12-02 09:30:00,144.345,144.54,144.34,144.495,699600000.0
2009-12-02 09:35:00,144.49,144.63,144.44,144.6,733800000.0
2009-12-02 09:40:00,144.6,144.61,144.475,144.485,730200000.0
2009-12-02 09:45:00,144.475,144.54,144.415,144.535,1102000000.0
2009-12-02 09:50:00,144.53,144.645,144.525,144.645,859800000.0
2009-12-02 09:55:00,144.645,144.69,144.615,144.65,794500000.0
2009-12-02 10:00:00,144.65,144.65,144.43,144.5,844200000.0
2009-12-02 10:05:00,144.5,144.75,144.5,144.68,732100000.0
2009-12-02 10:10:00,144.695,144.695,144.53,144.565,847500000.0
2009-12-02 10:15:00,144.565,144.58,144.435,144.51,631100000.0
2009-12-02 10:20:00,144.51,144.65,144.47,144.65,546300000.0
2009-12-02 10:25:00,144.65,144.9,144.605,144.89,707200000.0
2009-12-02 10:30:00,144.905,144.915,144.715,144.75,563800000.0
2009-12-02 10:35:00,144.75,144.875,144.745,144.875,450900000.0
2009-12-02 10:40:00,144.88,145.115,144.835,145.115,557500000.0
2009-12-02 10:45:00,145.105,145.14,145.03,145.03,909000000.0
2009-12-02 10:50:00,145.03,145.03,144.925,144.96,628700000.0
2009-12-02 10:55:00,144.965,145.035,144.89,145.02,741800000.0
2009-12-02 11:00:00,145.01,145.245,144.975,145.195,993100000.0
2009-12-02 11:05:00,145.195,145.315,145.185,145.24,926600000.0
2009-12-02 11:10:00,145.24,145.305,145.165,145.165,1063700000.0
2009-12-02 11:15:00,145.165,145.255,145.165,145.17,618000000.0
2009-12-02 11:20:00,145.175,145.175,144.97,144.985,775400000.0
2009-12-02 11:25:00,144.985,145.065,144.885,145.05,672900000.0
2009-12-02 11:30:00,145.065,145.185,145.025,145.105,729900000.0
2009-12-02 11:35:00,145.105,145.195,145.085,145.165,737000000.0
2009-12-02 11:40:00,145.165,145.175,145.06,145.125,554900000.0
2009-12-02 11:45:00,145.12,145.23,145.12,145.21,697800000.0
2009-12-02 11:50:00,145.21,145.545,145.21,145.545,893100000.0
2009-12-02 11:55:00,145.54,145.575,145.465,145.48,928300000.0
2009-12-02 12:00:00,145.475,145.48,145.385,145.455,877900000.0
2009-12-02 12:05:00,145.46,145.585,145.46,145.505,773940000.0
2009-12-02 12:10:00,145.505,145.625,145.5,145.62,546300000.0
2009-12-02 12:15:00,145.625,145.735,145.545,145.555,988200000.0
2009-12-02 12:20:00,145.555,145.665,145.555,145.595,850600000.0
2009-12-02 12:25:00,145.585,145.635,145.535,145.545,630900000.0
2009-12-02 12:30:00,145.545,145.545,145.45,145.46,941400000.0
2009-12-02 12:35:00,145.46,145.575,145.44,145.505,829100000.0
2009-12-02 12:40:00,145.505,145.58,145.505,145.545,698300000.0
2009-12-02 12:45:00,145.545,145.585,145.535,145.56,530200000.0
2009-12-02 12:50:00,145.56,145.56,145.455,145.485,1097600000.0
2009-12-02 12:55:00,145.495,145.645,145.465,145.61,1261500000.0
2009-12-02 13:00:00,145.595,145.61,145.54,145.575,690600000.0
2009-12-02 13:05:00,145.575,145.65,145.555,145.59,813300000.0
2009-12-02 13:10:00,145.6,145.62,145.535,145.54,895700000.0
2009-12-02 13:15:00,145.54,145.555,145.43,145.505,804100000.0
2009-12-02 13:20:00,145.505,145.51,145.46,145.5,685500000.0
2009-12-02 13:25:00,145.5,145.565,145.475,145.475,810500000.0
2009-12-02 13:30:00,145.475,145.515,145.4,145.41,881100000.0
2009-12-02 13:35:00,145.405,145.405,145.31,145.32,967500000.0
2009-12-02 13:40:00,145.315,145.355,145.245,145.255,1156500000.0
2009-12-02 13:45:00,145.25,145.29,145.225,145.275,906500000.0
2009-12-02 13:50:00,145.275,145.485,145.265,145.485,965100000.0
2009-12-02 13:55:00,145.485,145.595,145.465,145.465,1087000000.0
2009-12-02 14:00:00,145.465,145.575,145.435,145.525,1348800000.0
2009-12-02 14:05:00,145.52,145.54,145.45,145.465,536900000.0
2009-12-02 14:10:00,145.465,145.505,145.345,145.415,705800000.0
2009-12-02 14:15:00,145.41,145.475,145.345,145.38,875200000.0
2009-12-02 14:20:00,145.375,145.515,145.365,145.42,965100000.0
2009-12-02 14:25:00,145.415,145.48,145.365,145.42,548800000.0
2009-12-02 14:30:00,145.42,145.455,145.36,145.365,578300000.0
2009-12-02 14:35:00,145.365,145.45,145.355,145.435,814500000.0
2009-12-02 14:40:00,145.435,145.445,145.385,145.405,642200000.0
2009-12-02 14:45:00,145.405,145.47,145.4,145.455,733700000.0
2009-12-02 14:50:00,145.455,145.505,145.455,145.47,445800000.0
2009-12-02 14:55:00,145.47,145.545,145.465,145.515,905200000.0
2009-12-02 15:00:00,145.515,145.545,145.495,145.505,902400000.0
2009-12-02 15:05:00,145.505,145.565,145.465,145.485,536900000.0
2009-12-02 15:10:00,145.485,145.495,145.345,145.44,1100000000.0
2009-12-02 15:15:00,145.43,145.43,145.175,145.215,1004000000.0
2009-12-02 15:20:00,145.215,145.37,145.145,145.365,1123500000.0
2009-12-02 15:25:00,145.42,145.435,145.365,145.425,793800000.0
2009-12-02 15:30:00,145.425,145.435,145.325,145.36,1074100000.0
2009-12-02 15:35:00,145.36,145.375,145.225,145.255,957200000.0
2009-12-02 15:40:00,145.255,145.27,145.175,145.21,767000000.0
2009-12-02 15:45:00,145.2,145.215,145.135,145.205,856300000.0
2009-12-02 15:50:00,145.205,145.225,145.135,145.165,831400000.0
2009-12-02 15:55:00,145.165,145.235,145.125,145.225,901300000.0
2009-12-02 16:00:00,145.225,145.41,145.22,145.335,1012700000.0
2009-12-02 16:05:00,145.335,145.335,145.235,145.285,1147200000.0
2009-12-02 16:10:00,145.285,145.345,145.25,145.275,930900000.0
2009-12-02 16:15:00,145.28,145.305,145.25,145.275,650500000.0
2009-12-02 16:20:00,145.275,145.295,145.23,145.255,638900000.0
2009-12-02 16:25:00,145.25,145.325,145.245,145.315,604900000.0
2009-12-02 16:30:00,145.315,145.41,145.265,145.345,859500000.0
2009-12-02 16:35:00,145.345,145.445,145.25,145.3,896500000.0
2009-12-02 16:40:00,145.295,145.34,145.245,145.25,886200000.0
2009-12-02 16:45:00,145.245,145.29,145.215,145.29,956400000.0
2009-12-02 16:50:00,145.285,145.34,145.265,145.32,1179200000.0
2009-12-02 16:55:00,145.32,145.33,145.205,145.23,988700000.0
2009-12-02 17:00:00,145.235,145.31,145.21,145.23,1234900000.0
2009-12-02 17:05:00,145.235,145.345,145.23,145.335,887900000.0
2009-12-02 17:10:00,145.335,145.58,145.335,145.42,1366700000.0
2009-12-02 17:15:00,145.415,145.44,145.36,145.435,1298000002.0
2009-12-02 17:20:00,145.435,145.485,145.405,145.405,950900000.0
2009-12-02 17:25:00,145.405,145.525,145.385,145.515,865300000.0
2009-12-02 17:30:00,145.51,145.535,145.445,145.475,1207300000.0
2009-12-02 17:35:00,145.475,145.53,145.455,145.53,1081500000.0
2009-12-02 17:40:00,145.53,145.61,145.51,145.575,1126200000.0
2009-12-02 17:45:00,145.575,145.595,145.515,145.565,1187500000.0
2009-12-02 17:50:00,145.565,145.595,145.52,145.52,971900000.0
2009-12-02 17:55:00,145.52,145.545,145.435,145.465,1149600000.0
2009-12-02 18:00:00,145.465,145.515,145.265,145.28,1610700000.0
2009-12-02 18:05:00,145.285,145.31,145.085,145.27,1406900000.0
2009-12-02 18:10:00,145.27,145.285,145.16,145.19,1167300000.0
2009-12-02 18:15:00,145.155,145.325,145.13,145.215,1519400000.0
2009-12-02 18:20:00,145.225,145.225,145.145,145.2,1163700000.0
2009-12-02 18:25:00,145.2,145.215,145.105,145.12,1063700000.0
2009-12-02 18:30:00,145.12,145.305,145.085,145.305,1120200000.0
2009-12-02 18:35:00,145.3,145.3,145.195,145.24,769300000.0
2009-12-02 18:40:00,145.235,145.255,145.16,145.185,832200000.0
2009-12-02 18:45:00,145.18,145.31,145.18,145.24,764200000.0
2009-12-02 18:50:00,145.24,145.265,145.115,145.115,598300000.0
2009-12-02 18:55:00,145.115,145.12,144.945,145.035,1150000000.0
2009-12-02 19:00:00,145.035,145.175,145.035,145.145,1090800000.0
2009-12-02 19:05:00,145.15,145.46,145.145,145.36,1440000000.0
2009-12-02 19:10:00,145.36,145.515,145.305,145.41,1443000000.0
2009-12-02 19:15:00,145.41,145.425,145.265,145.29,1387700000.0
2009-12-02 19:20:00,145.29,145.315,145.1,145.12,1370800000.0
2009-12-02 19:25:00,145.125,145.275,145.125,145.18,775300000.0
2009-12-02 19:30:00,145.18,145.235,145.1,145.19,865500000.0
2009-12-02 19:35:00,145.19,145.225,145.13,145.135,525200000.0
2009-12-02 19:40:00,145.135,145.175,145.11,145.145,304700000.0
2009-12-02 19:45:00,145.145,145.15,145.065,145.095,521400000.0
2009-12-02 19:50:00,145.085,145.095,145.035,145.085,431300000.0
2009-12-02 19:55:00,145.09,145.23,145.09,145.225,379700000.0
2009-12-02 20:00:00,145.225,145.225,145.155,145.17,417500000.0
2009-12-02 20:05:00,145.17,145.2,145.15,145.195,289200000.0
2009-12-02 20:10:00,145.19,145.195,145.155,145.19,468800000.0
2009-12-02 20:15:00,145.19,145.285,145.19,145.255,349800000.0
2009-12-02 20:20:00,145.255,145.28,145.245,145.26,253900000.0
2009-12-02 20:25:00,145.26,145.26,145.23,145.24,234900000.0
2009-12-02 20:30:00,145.24,145.245,145.15,145.16,428700000.0
2009-12-02 20:35:00,145.165,145.235,145.165,145.205,287200000.0
2009-12-02 20:40:00,145.205,145.245,145.2,145.225,287100000.0
2009-12-02 20:45:00,145.225,145.27,145.195,145.26,483800000.0
2009-12-02 20:50:00,145.26,145.29,145.245,145.275,349400000.0
2009-12-02 20:55:00,145.28,145.31,145.265,145.285,250300000.0
2009-12-02 21:00:00,145.285,145.37,145.16,145.245,714200000.0
2009-12-02 21:05:00,145.245,145.43,145.235,145.425,524900000.0
2009-12-02 21:10:00,145.42,145.48,145.37,145.43,538200000.0
2009-12-02 21:15:00,145.43,145.46,145.315,145.355,834100000.0
2009-12-02 21:20:00,145.355,145.45,145.35,145.385,649800000.0
2009-12-02 21:25:00,145.4,145.46,145.4,145.45,701800000.0
2009-12-02 21:30:00,145.45,145.46,145.405,145.415,606500000.0
2009-12-02 21:35:00,145.425,145.62,145.415,145.595,747100000.0
2009-12-02 21:40:00,145.59,145.655,145.545,145.615,837400000.0
2009-12-02 21:45:00,145.615,145.62,145.485,145.505,548900000.0
2009-12-02 21:50:00,145.505,145.525,145.47,145.49,395100000.0
2009-12-02 21:55:00,145.49,145.515,145.445,145.5,515300000.0
2009-12-02 22:00:00,145.5,145.525,145.465,145.505,388600000.0
2009-12-02 22:05:00,145.5,145.55,145.5,145.545,280300000.0
2009-12-02 22:10:00,145.535,145.56,145.415,145.435,446800000.0
2009-12-02 22:15:00,145.43,145.45,145.395,145.44,232400000.0
2009-12-02 22:20:00,145.44,145.48,145.425,145.44,294900000.0
2009-12-02 22:25:00,145.435,145.45,145.41,145.41,271700000.0
2009-12-02 22:30:00,145.4,145.44,145.3,145.31,467200000.0
2009-12-02 22:35:00,145.285,145.385,145.285,145.35,483000000.0
2009-12-02 22:40:00,145.345,145.385,145.335,145.375,681200000.0
2009-12-02 22:45:00,145.37,145.385,145.335,145.355,476700000.0
2009-12-02 22:50:00,145.355,145.38,145.345,145.37,247100000.0
2009-12-02 22:55:00,145.375,145.41,145.355,145.365,336200000.0
2009-12-02 23:00:00,145.39,145.44,145.355,145.425,280200000.0
2009-12-02 23:05:00,145.425,145.445,145.41,145.445,77400000.0
2009-12-02 23:10:00,145.445,145.5,145.445,145.46,185000000.0
2009-12-02 23:15:00,145.465,145.51,145.46,145.49,135100000.0
2009-12-02 23:20:00,145.49,145.51,145.42,145.425,213600000.0
2009-12-02 23:25:00,145.425,145.495,145.42,145.47,101600000.0
2009-12-02 23:30:00,145.47,145.475,145.44,145.455,64500000.0
2009-12-02 23:35:00,145.45,145.465,145.425,145.44,115200000.0
2009-12-02 23:40:00,145.44,145.46,145.415,145.415,154000000.0
2009-12-02 23:45:00,145.41,145.42,145.365,145.365,312700000.0
2009-12-02 23:50:00,145.365,145.385,145.315,145.33,365200000.0
2009-12-02 23:55:00,145.325,145.335,145.225,145.28,459000000.0
2009-12-03 00:00:00,145.28,145.35,145.26,145.305,107700000.0
2009-12-03 00:05:00,145.305,145.405,145.225,145.225,139400000.0
2009-12-03 00:10:00,145.25,145.43,145.25,145.39,126900000.0
2009-12-03 00:15:00,145.39,145.475,145.385,145.41,70100000.0
2009-12-03 00:20:00,145.405,145.44,145.405,145.43,44000000.0
2009-12-03 00:25:00,145.44,145.46,145.43,145.435,23400000.0
2009-12-03 00:30:00,145.43,145.44,145.41,145.42,97700000.0
2009-12-03 00:35:00,145.42,145.475,145.41,145.475,110200000.0
2009-12-03 00:40:00,145.475,145.505,145.465,145.495,28000000.0
2009-12-03 00:45:00,145.495,145.56,145.475,145.56,73500000.0
2009-12-03 00:50:00,145.56,145.865,145.51,145.835,510200000.0
2009-12-03 00:55:00,145.84,145.855,145.635,145.755,276800000.0
2009-12-03 01:00:00,145.77,145.865,145.755,145.83,219200000.0
2009-12-03 01:05:00,145.835,145.845,145.78,145.8,188900000.0
2009-12-03 01:10:00,145.8,145.85,145.775,145.85,304600000.0
2009-12-03 01:15:00,145.85,145.92,145.82,145.83,257200000.0
2009-12-03 01:20:00,145.82,145.83,145.73,145.735,81900000.0
2009-12-03 01:25:00,145.75,145.78,145.725,145.78,100500000.0
2009-12-03 01:30:00,145.78,145.845,145.7,145.705,376300000.0
2009-12-03 01:35:00,145.705,145.785,145.7,145.705,259100000.0
2009-12-03 01:40:00,145.705,145.74,145.65,145.74,198200000.0
2009-12-03 01:45:00,145.74,145.975,145.74,145.885,345700000.0
2009-12-03 01:50:00,145.885,145.905,145.795,145.85,418000000.0
2009-12-03 01:55:00,145.85,146.01,145.835,146.01,315800000.0
2009-12-03 02:00:00,146.01,146.15,145.985,146.14,772600000.0
2009-12-03 02:05:00,146.14,146.18,146.065,146.15,801700000.0
2009-12-03 02:10:00,146.15,146.205,146.105,146.13,584400000.0
2009-12-03 02:15:00,146.14,146.165,146.005,146.025,612300000.0
2009-12-03 02:20:00,146.025,146.075,145.96,146.06,548400000.0
2009-12-03 02:25:00,146.06,146.095,145.915,145.93,405100000.0
2009-12-03 02:30:00,145.93,146.02,145.88,145.95,466300000.0
2009-12-03 02:35:00,145.965,145.995,145.905,145.97,372300000.0
2009-12-03 02:40:00,145.97,146.04,145.955,146.035,399700000.0
2009-12-03 02:45:00,146.03,146.135,146.03,146.115,502800000.0
2009-12-03 02:50:00,146.115,146.165,146.085,146.155,874400000.0
2009-12-03 02:55:00,146.175,146.22,146.085,146.085,861100000.0
2009-12-03 03:00:00,146.085,146.11,146.045,146.07,551700000.0
2009-12-03 03:05:00,146.075,146.12,146.025,146.045,926600000.0
2009-12-03 03:10:00,146.045,146.065,146.035,146.05,480600000.0
2009-12-03 03:15:00,146.05,146.105,146.01,146.09,592500000.0
2009-12-03 03:20:00,146.09,146.125,146.04,146.07,380200000.0
2009-12-03 03:25:00,146.065,146.11,146.055,146.095,299800000.0
2009-12-03 03:30:00,146.095,146.25,146.095,146.215,672700000.0
2009-12-03 03:35:00,146.22,146.23,146.155,146.155,523700000.0
2009-12-03 03:40:00,146.155,146.21,146.145,146.185,357900000.0
2009-12-03 03:45:00,146.185,146.27,146.17,146.26,371900000.0
2009-12-03 03:50:00,146.26,146.395,146.255,146.32,673000000.0
2009-12-03 03:55:00,146.325,146.58,146.325,146.53,882600000.0
2009-12-03 04:00:00,146.535,146.535,146.425,146.43,448100000.0
2009-12-03 04:05:00,146.425,146.435,146.33,146.335,360300000.0
2009-12-03 04:10:00,146.34,146.42,146.31,146.405,399200000.0
2009-12-03 04:15:00,146.4,146.435,146.4,146.425,257200000.0
2009-12-03 04:20:00,146.435,146.46,146.355,146.4,530400000.0
2009-12-03 04:25:00,146.4,146.485,146.385,146.475,407900000.0
2009-12-03 04:30:00,146.475,146.52,146.465,146.475,430600000.0
2009-12-03 04:35:00,146.48,146.56,146.475,146.54,396000000.0
2009-12-03 04:40:00,146.535,146.545,146.495,146.51,569300000.0
2009-12-03 04:45:00,146.51,146.53,146.46,146.525,302900000.0
2009-12-03 04:50:00,146.525,146.625,146.51,146.595,418600000.0
2009-12-03 04:55:00,146.59,146.595,146.525,146.54,360200000.0
2009-12-03 05:00:00,146.54,146.65,146.535,146.635,487400000.0
2009-12-03 05:05:00,146.635,146.675,146.585,146.6,572500000.0
2009-12-03 05:10:00,146.6,146.62,146.565,146.615,506400000.0
2009-12-03 05:15:00,146.615,146.66,146.615,146.62,265600000.0
2009-12-03 05:20:00,146.62,146.635,146.57,146.6,360700000.0
2009-12-03 05:25:00,146.595,146.64,146.565,146.595,504300000.0
2009-12-03 05:30:00,146.595,146.65,146.595,146.6,456700000.0
2009-12-03 05:35:00,146.605,146.64,146.485,146.49,491200000.0
2009-12-03 05:40:00,146.495,146.495,146.455,146.485,352300000.0
2009-12-03 05:45:00,146.48,146.485,146.445,146.465,270700000.0
2009-12-03 05:50:00,146.46,146.53,146.455,146.5,272500000.0
2009-12-03 05:55:00,146.495,146.555,146.48,146.555,199200000.0
2009-12-03 06:00:00,146.55,146.57,146.485,146.49,332900000.0
2009-12-03 06:05:00,146.49,146.49,146.385,146.4,478900000.0
2009-12-03 06:10:00,146.4,146.425,146.29,146.29,532700000.0
2009-12-03 06:15:00,146.3,146.365,146.27,146.28,567600000.0
2009-12-03 06:20:00,146.275,146.34,146.26,146.34,357800000.0
2009-12-03 06:25:00,146.36,146.365,146.29,146.3,290900000.0
2009-12-03 06:30:00,146.295,146.38,146.295,146.36,343500000.0
2009-12-03 06:35:00,146.36,146.425,146.35,146.385,412700000.0
2009-12-03 06:40:00,146.385,146.4,146.35,146.375,211300000.0
2009-12-03 06:45:00,146.365,146.375,146.285,146.345,406900000.0
2009-12-03 06:50:00,146.345,146.38,146.315,146.335,330700000.0
2009-12-03 06:55:00,146.335,146.36,146.29,146.305,415800000.0
2009-12-03 07:00:00,146.3,146.305,146.245,146.265,535700000.0
2009-12-03 07:05:00,146.265,146.315,146.255,146.315,363900000.0
2009-12-03 07:10:00,146.315,146.345,146.265,146.285,335800000.0
2009-12-03 07:15:00,146.285,146.335,146.28,146.31,184800000.0
2009-12-03 07:20:00,146.31,146.365,146.31,146.35,368400000.0
2009-12-03 07:25:00,146.35,146.395,146.335,146.365,656400000.0
2009-12-03 07:30:00,146.365,146.365,146.345,146.345,311600000.0
2009-12-03 07:35:00,146.345,146.36,146.305,146.325,536400000.0
2009-12-03 07:40:00,146.325,146.445,146.325,146.435,641100000.0
2009-12-03 07:45:00,146.44,146.585,146.435,146.565,535800000.0
2009-12-03 07:50:00,146.565,146.585,146.505,146.505,465500000.0
2009-12-03 07:55:00,146.5,146.555,146.485,146.53,475200000.0
2009-12-03 08:00:00,146.53,146.59,146.515,146.57,670500000.0
2009-12-03 08:05:00,146.575,146.595,146.535,146.535,630100000.0
2009-12-03 08:10:00,146.54,146.575,146.515,146.52,359900000.0
2009-12-03 08:15:00,146.52,146.535,146.465,146.525,553300000.0
2009-12-03 08:20:00,146.52,146.605,146.505,146.595,548100000.0
2009-12-03 08:25:00,146.595,146.65,146.585,146.625,610300000.0
2009-12-03 08:30:00,146.635,146.64,146.525,146.545,481400000.0
2009-12-03 08:35:00,146.54,146.545,146.485,146.495,486800000.0
2009-12-03 08:40:00,146.495,146.52,146.475,146.505,308700000.0
2009-12-03 08:45:00,146.5,146.56,146.47,146.49,636400000.0
2009-12-03 08:50:00,146.49,146.55,146.465,146.47,731600000.0
2009-12-03 08:55:00,146.47,146.525,146.35,146.355,841400000.0
2009-12-03 09:00:00,146.355,146.515,146.33,146.51,968000000.0
2009-12-03 09:05:00,146.51,146.64,146.51,146.625,960800000.0
2009-12-03 09:10:00,146.635,146.675,146.53,146.67,1064200000.0
2009-12-03 09:15:00,146.67,146.78,146.645,146.68,1420100000.0
2009-12-03 09:20:00,146.68,146.825,146.63,146.815,1278000000.0
2009-12-03 09:25:00,146.805,146.825,146.68,146.705,918200000.0
2009-12-03 09:30:00,146.705,146.75,146.635,146.685,857900000.0
2009-12-03 09:35:00,146.685,146.765,146.63,146.685,595500000.0
2009-12-03 09:40:00,146.685,146.69,146.6,146.6,777100000.0
2009-12-03 09:45:00,146.6,146.675,146.6,146.66,541100000.0
2009-12-03 09:50:00,146.66,146.805,146.66,146.705,460100000.0
2009-12-03 09:55:00,146.705,146.75,146.56,146.565,654900000.0
2009-12-03 10:00:00,146.56,146.565,146.325,146.33,1017600000.0
2009-12-03 10:05:00,146.33,146.42,146.25,146.27,1095440000.0
2009-12-03 10:10:00,146.27,146.35,146.195,146.285,819940000.0
2009-12-03 10:15:00,146.285,146.37,146.22,146.315,757800000.0
2009-12-03 10:20:00,146.315,146.395,146.305,146.375,685400000.0
2009-12-03 10:25:00,146.37,146.565,146.315,146.535,842540000.0
2009-12-03 10:30:00,146.545,146.595,146.5,146.515,1305600000.0
2009-12-03 10:35:00,146.515,146.535,146.47,146.515,1143300000.0
2009-12-03 10:40:00,146.52,146.56,146.475,146.495,707500000.0
2009-12-03 10:45:00,146.495,146.495,146.375,146.465,949300000.0
2009-12-03 10:50:00,146.465,146.505,146.395,146.47,927800000.0
2009-12-03 10:55:00,146.475,146.505,146.425,146.48,1107600000.0
2009-12-03 11:00:00,146.485,146.525,146.395,146.405,1222900000.0
2009-12-03 11:05:00,146.39,146.455,146.305,146.315,1127200000.0
2009-12-03 11:10:00,146.31,146.36,146.255,146.31,1275500000.0
2009-12-03 11:15:00,146.315,146.32,146.195,146.31,1059400000.0
2009-12-03 11:20:00,146.305,146.395,146.295,146.385,711900000.0
2009-12-03 11:25:00,146.385,146.4,146.285,146.3,930700000.0
2009-12-03 11:30:00,146.26,146.27,146.13,146.155,1408499999.0
2009-12-03 11:35:00,146.155,146.185,146.065,146.095,1666600000.0
2009-12-03 11:40:00,146.095,146.11,146.015,146.085,1075100000.0
2009-12-03 11:45:00,146.085,146.165,146.085,146.155,995700000.0
2009-12-03 11:50:00,146.165,146.275,146.155,146.275,1207400000.0
2009-12-03 11:55:00,146.275,146.425,146.275,146.42,1462000000.0
2009-12-03 12:00:00,146.42,146.455,146.34,146.37,967700000.0
2009-12-03 12:05:00,146.37,146.37,146.26,146.305,933400000.0
2009-12-03 12:10:00,146.305,146.375,146.285,146.345,889100000.0
2009-12-03 12:15:00,146.345,146.38,146.305,146.375,882900000.0
2009-12-03 12:20:00,146.375,146.405,146.295,146.295,1054500000.0
2009-12-03 12:25:00,146.295,146.295,146.225,146.26,840200000.0
2009-12-03 12:30:00,146.26,146.305,146.185,146.195,1027400000.0
2009-12-03 12:35:00,146.195,146.26,146.155,146.16,740200000.0
2009-12-03 12:40:00,146.175,146.385,146.15,146.375,1056700000.0
2009-12-03 12:45:00,146.365,146.41,146.3,146.315,957100000.0
2009-12-03 12:50:00,146.315,146.315,146.205,146.255,923200000.0
2009-12-03 12:55:00,146.255,146.325,146.225,146.23,815200000.0
2009-12-03 13:00:00,146.23,146.355,146.185,146.3,727400000.0
2009-12-03 13:05:00,146.3,146.335,146.235,146.29,758300000.0
2009-12-03 13:10:00,146.29,146.385,146.28,146.385,624300000.0
2009-12-03 13:15:00,146.385,146.44,146.325,146.335,858800000.0
2009-12-03 13:20:00,146.335,146.355,146.255,146.255,537000000.0
2009-12-03 13:25:00,146.26,146.325,146.245,146.29,671000000.0
2009-12-03 13:30:00,146.285,146.285,146.24,146.265,638600000.0
2009-12-03 13:35:00,146.265,146.355,146.235,146.355,808500000.0
2009-12-03 13:40:00,146.345,146.385,146.31,146.345,852300000.0
2009-12-03 13:45:00,146.345,146.355,146.22,146.225,792000000.0
2009-12-03 13:50:00,146.225,146.26,146.16,146.205,1071000000.0
2009-12-03 13:55:00,146.205,146.215,146.135,146.135,970700000.0
2009-12-03 14:00:00,146.135,146.165,146.07,146.135,628000000.0
2009-12-03 14:05:00,146.135,146.15,146.12,146.15,372000000.0
2009-12-03 14:10:00,146.15,146.225,146.145,146.215,749600000.0
2009-12-03 14:15:00,146.215,146.355,146.19,146.315,944800000.0
2009-12-03 14:20:00,146.315,146.315,146.135,146.165,1367500000.0
2009-12-03 14:25:00,146.165,146.205,146.065,146.125,1139200000.0
2009-12-03 14:30:00,146.115,146.185,146.105,146.155,1105800000.0
2009-12-03 14:35:00,146.15,146.23,146.135,146.215,699000000.0
2009-12-03 14:40:00,146.22,146.255,146.18,146.18,845000000.0
2009-12-03 14:45:00,146.18,146.24,146.16,146.19,788600000.0
2009-12-03 14:50:00,146.19,146.21,146.155,146.165,463200000.0
2009-12-03 14:55:00,146.165,146.23,146.15,146.155,564200000.0
2009-12-03 15:00:00,146.155,146.34,146.145,146.34,974300000.0
2009-12-03 15:05:00,146.34,146.35,146.23,146.35,698900000.0
2009-12-03 15:10:00,146.35,146.465,146.325,146.46,1204400000.0
2009-12-03 15:15:00,146.465,146.545,146.405,146.545,1244800000.0
2009-12-03 15:20:00,146.545,146.615,146.525,146.545,1520800000.0
2009-12-03 15:25:00,146.545,146.545,146.465,146.485,1229700000.0
2009-12-03 15:30:00,146.5,146.755,146.495,146.61,1350400000.0
2009-12-03 15:35:00,146.61,146.76,146.49,146.58,1545400000.0
2009-12-03 15:40:00,146.575,146.675,146.48,146.535,1163600000.0
2009-12-03 15:45:00,146.535,146.605,146.505,146.525,953200000.0
2009-12-03 15:50:00,146.525,146.525,146.395,146.495,1067500000.0
2009-12-03 15:55:00,146.485,146.505,146.415,146.425,1059800000.0
2009-12-03 16:00:00,146.435,146.465,146.265,146.44,1032500000.0
2009-12-03 16:05:00,146.445,146.55,146.44,146.525,1044300000.0
2009-12-03 16:10:00,146.525,146.525,146.295,146.345,1032700000.0
2009-12-03 16:15:00,146.345,146.53,146.315,146.505,933000000.0
2009-12-03 16:20:00,146.51,146.61,146.495,146.545,974200000.0
2009-12-03 16:25:00,146.54,146.855,146.525,146.83,1467800000.0
2009-12-03 16:30:00,146.83,146.865,146.71,146.735,1477700000.0
2009-12-03 16:35:00,146.735,146.775,146.66,146.685,1203700000.0
2009-12-03 16:40:00,146.685,146.745,146.675,146.705,933800000.0
2009-12-03 16:45:00,146.71,146.765,146.695,146.735,1030100000.0
2009-12-03 16:50:00,146.745,146.855,146.68,146.775,1105000000.0
2009-12-03 16:55:00,146.77,146.775,146.55,146.62,1175800000.0
2009-12-03 17:00:00,146.635,146.635,146.235,146.435,1355400000.0
2009-12-03 17:05:00,146.445,146.445,146.27,146.405,1259400000.0
2009-12-03 17:10:00,146.41,146.425,146.295,146.365,1094700000.0
2009-12-03 17:15:00,146.375,146.375,146.105,146.11,1102200000.0
2009-12-03 17:20:00,146.1,146.27,146.1,146.185,897400000.0
2009-12-03 17:25:00,146.185,146.38,146.16,146.375,730500000.0
2009-12-03 17:30:00,146.37,146.375,146.225,146.255,823100000.0
2009-12-03 17:35:00,146.255,146.28,146.18,146.18,776400000.0
2009-12-03 17:40:00,146.17,146.17,146.065,146.115,783300000.0
2009-12-03 17:45:00,146.115,146.36,146.08,146.305,832800000.0
2009-12-03 17:50:00,146.295,146.32,146.21,146.235,818800000.0
2009-12-03 17:55:00,146.235,146.31,146.155,146.18,724300000.0
2009-12-03 18:00:00,146.185,146.29,146.175,146.215,954400000.0
2009-12-03 18:05:00,146.215,146.285,146.19,146.265,741100000.0
2009-12-03 18:10:00,146.265,146.295,146.215,146.255,839100000.0
2009-12-03 18:15:00,146.255,146.255,146.11,146.235,859800000.0
2009-12-03 18:20:00,146.235,146.275,146.145,146.175,733800000.0
2009-12-03 18:25:00,146.175,146.285,146.165,146.28,877300000.0
2009-12-03 18:30:00,146.275,146.295,146.225,146.225,713200000.0
2009-12-03 18:35:00,146.22,146.245,146.2,146.205,1091000000.0
2009-12-03 18:40:00,146.205,146.205,146.085,146.115,850200000.0
2009-12-03 18:45:00,146.115,146.145,146.07,146.135,609600000.0
2009-12-03 18:50:00,146.135,146.205,146.135,146.195,681700000.0
2009-12-03 18:55:00,146.205,146.245,146.16,146.195,545300000.0
2009-12-03 19:00:00,146.205,146.205,146.085,146.125,635400000.0
2009-12-03 19:05:00,146.125,146.125,146.075,146.125,773800000.0
2009-12-03 19:10:00,146.125,146.15,146.105,146.135,658000000.0
2009-12-03 19:15:00,146.135,146.155,146.105,146.125,580100000.0
2009-12-03 19:20:00,146.125,146.145,146.085,146.11,489900000.0
2009-12-03 19:25:00,146.105,146.11,146.035,146.05,528500000.0
2009-12-03 19:30:00,146.05,146.095,146.035,146.085,389800000.0
2009-12-03 19:35:00,146.085,146.095,146.045,146.075,299800000.0
2009-12-03 19:40:00,146.075,146.125,146.065,146.105,455000000.0
2009-12-03 19:45:00,146.095,146.215,146.08,146.185,748600000.0
2009-12-03 19:50:00,146.185,146.215,146.17,146.205,495900000.0
2009-12-03 19:55:00,146.205,146.215,146.14,146.14,656700000.0
2009-12-03 20:00:00,146.14,146.185,146.135,146.18,823600000.0
2009-12-03 20:05:00,146.185,146.185,146.115,146.135,490100000.0
2009-12-03 20:10:00,146.135,146.205,146.135,146.185,403300000.0
2009-12-03 20:15:00,146.185,146.235,146.165,146.215,372800000.0
2009-12-03 20:20:00,146.215,146.235,146.2,146.205,295100000.0
2009-12-03 20:25:00,146.205,146.265,146.165,146.205,465500000.0
2009-12-03 20:30:00,146.205,146.205,146.175,146.19,482100000.0
2009-12-03 20:35:00,146.185,146.205,146.18,146.195,260300000.0
2009-12-03 20:40:00,146.185,146.275,146.165,146.265,357300000.0
2009-12-03 20:45:00,146.265,146.285,146.225,146.245,285700000.0
2009-12-03 20:50:00,146.265,146.275,146.235,146.26,370000000.0
2009-12-03 20:55:00,146.265,146.285,146.255,146.275,141400000.0
2009-12-03 21:00:00,146.275,146.275,146.215,146.22,339900000.0
2009-12-03 21:05:00,146.23,146.235,146.13,146.135,512700000.0
2009-12-03 21:10:00,146.135,146.14,146.095,146.095,516000000.0
2009-12-03 21:15:00,146.095,146.165,146.09,146.165,369300000.0
2009-12-03 21:20:00,146.165,146.185,146.135,146.155,315100000.0
2009-12-03 21:25:00,146.15,146.17,146.115,146.125,434100000.0
2009-12-03 21:30:00,146.13,146.135,146.115,146.115,311400000.0
2009-12-03 21:35:00,146.115,146.115,146.045,146.05,269900000.0
2009-12-03 21:40:00,146.05,146.145,146.05,146.145,320000000.0
2009-12-03 21:45:00,146.145,146.185,146.135,146.175,690200000.0
2009-12-03 21:50:00,146.175,146.175,146.115,146.165,608200000.0
2009-12-03 21:55:00,146.15,146.175,146.105,146.115,427600000.0
2009-12-03 22:00:00,146.115,146.145,146.055,146.085,395700000.0
2009-12-03 22:05:00,146.075,146.145,146.075,146.135,303000000.0
2009-12-03 22:10:00,146.145,146.185,146.135,146.165,305800000.0
2009-12-03 22:15:00,146.165,146.21,146.165,146.2,327400000.0
2009-12-03 22:20:00,146.2,146.21,146.17,146.175,351800000.0
2009-12-03 22:25:00,146.17,146.185,146.105,146.135,395300000.0
2009-12-03 22:30:00,146.13,146.15,146.125,146.15,108900000.0
2009-12-03 22:35:00,146.145,146.175,146.11,146.12,247100000.0
2009-12-03 22:40:00,146.12,146.165,146.115,146.12,512100000.0
2009-12-03 22:45:00,146.125,146.14,146.04,146.05,488200000.0
2009-12-03 22:50:00,146.05,146.09,146.03,146.085,441600000.0
2009-12-03 22:55:00,146.085,146.1,146.055,146.06,358600000.0
2009-12-03 23:00:00,146.06,146.125,146.045,146.095,364200000.0
2009-12-03 23:05:00,146.095,146.11,146.065,146.095,365000000.0
2009-12-03 23:10:00,146.1,146.115,146.08,146.11,242100000.0
2009-12-03 23:15:00,146.11,146.13,146.06,146.075,300800000.0
2009-12-03 23:20:00,146.07,146.075,146.025,146.03,129500000.0
2009-12-03 23:25:00,146.03,146.035,146.005,146.01,295100000.0
2009-12-03 23:30:00,146.005,146.07,146.005,146.03,300400000.0
2009-12-03 23:35:00,146.03,146.085,146.02,146.08,224400000.0
2009-12-03 23:40:00,146.08,146.08,145.82,145.925,647500000.0
2009-12-03 23:45:00,145.92,146.08,145.905,146.035,374100000.0
2009-12-03 23:50:00,146.035,146.055,145.945,145.95,184500000.0
2009-12-03 23:55:00,145.95,145.995,145.935,145.945,409600000.0
2009-12-04 00:00:00,145.945,145.975,145.895,145.925,269700000.0
2009-12-04 00:05:00,145.925,145.96,145.88,145.94,210900000.0
2009-12-04 00:10:00,145.94,145.97,145.9,145.965,68400000.0
2009-12-04 00:15:00,145.96,146.005,145.91,145.955,75200000.0
2009-12-04 00:20:00,145.94,145.965,145.935,145.935,35000000.0
2009-12-04 00:25:00,145.935,146.095,145.92,146.085,117100000.0
2009-12-04 00:30:00,146.095,146.15,146.02,146.125,313600000.0
2009-12-04 00:35:00,146.125,146.18,146.075,146.12,171200000.0
2009-12-04 00:40:00,146.12,146.125,146.065,146.11,198900000.0
2009-12-04 00:45:00,146.11,146.135,146.07,146.115,117200000.0
2009-12-04 00:50:00,146.115,146.16,146.1,146.1,124600000.0
2009-12-04 00:55:00,146.1,146.145,146.1,146.115,154600000.0
2009-12-04 01:00:00,146.115,146.135,145.985,145.995,563900000.0
2009-12-04 01:05:00,145.99,146.0,145.96,145.96,163000000.0
2009-12-04 01:10:00,145.96,146.05,145.92,146.05,457700000.0
2009-12-04 01:15:00,146.05,146.055,146.01,146.01,156000000.0
2009-12-04 01:20:00,146.015,146.065,145.99,146.06,337900000.0
2009-12-04 01:25:00,146.06,146.17,146.055,146.085,615400000.0
2009-12-04 01:30:00,146.09,146.19,146.085,146.115,523300000.0
2009-12-04 01:35:00,146.115,146.115,146.05,146.095,318100000.0
2009-12-04 01:40:00,146.105,146.145,146.095,146.14,509400000.0
2009-12-04 01:45:00,146.145,146.185,146.11,146.17,514500000.0
2009-12-04 01:50:00,146.175,146.19,146.1,146.1,126800000.0
2009-12-04 01:55:00,146.105,146.18,146.105,146.12,511000000.0
2009-12-04 02:00:00,146.13,146.175,146.07,146.085,590000000.0
2009-12-04 02:05:00,146.085,146.085,146.015,146.03,410400000.0
2009-12-04 02:10:00,146.03,146.035,145.915,145.915,502900000.0
2009-12-04 02:15:00,145.915,145.915,145.7,145.705,664300000.0
2009-12-04 02:20:00,145.71,145.71,145.57,145.645,719200000.0
2009-12-04 02:25:00,145.645,145.805,145.62,145.805,518100000.0
2009-12-04 02:30:00,145.805,145.805,145.555,145.565,677300000.0
2009-12-04 02:35:00,145.57,145.62,145.42,145.485,733600000.0
2009-12-04 02:40:00,145.485,145.52,145.475,145.51,484000000.0
2009-12-04 02:45:00,145.51,145.545,145.48,145.5,611400000.0
2009-12-04 02:50:00,145.5,145.685,145.49,145.645,876800000.0
2009-12-04 02:55:00,145.65,145.66,145.585,145.595,800100000.0
2009-12-04 03:00:00,145.595,145.695,145.54,145.68,791200000.0
2009-12-04 03:05:00,145.68,145.795,145.635,145.765,751600000.0
2009-12-04 03:10:00,145.765,145.83,145.715,145.715,580300000.0
2009-12-04 03:15:00,145.715,145.78,145.695,145.775,522200000.0
2009-12-04 03:20:00,145.78,145.945,145.775,145.945,813600000.0
2009-12-04 03:25:00,145.935,145.995,145.83,145.835,1049000000.0
2009-12-04 03:30:00,145.835,146.025,145.83,146.0,947600000.0
2009-12-04 03:35:00,146.005,146.185,145.985,146.0,918900000.0
2009-12-04 03:40:00,146.0,146.11,145.995,146.085,643500000.0
2009-12-04 03:45:00,146.095,146.12,146.015,146.025,319800000.0
2009-12-04 03:50:00,146.02,146.02,145.965,145.985,384200000.0
2009-12-04 03:55:00,145.985,146.01,145.965,145.975,472900000.0
2009-12-04 04:00:00,145.985,145.985,145.79,145.835,671900000.0
2009-12-04 04:05:00,145.835,145.885,145.835,145.885,456300000.0
2009-12-04 04:10:00,145.895,145.895,145.835,145.835,299000000.0
2009-12-04 04:15:00,145.835,145.88,145.815,145.88,285700000.0
2009-12-04 04:20:00,145.88,145.925,145.88,145.915,258200000.0
2009-12-04 04:25:00,145.925,145.945,145.905,145.905,317900000.0
2009-12-04 04:30:00,145.905,145.905,145.845,145.855,274500000.0
2009-12-04 04:35:00,145.855,145.92,145.845,145.905,333800000.0
2009-12-04 04:40:00,145.905,145.955,145.895,145.935,222500000.0
2009-12-04 04:45:00,145.93,145.965,145.925,145.965,252800000.0
2009-12-04 04:50:00,145.965,146.04,145.965,146.025,401600000.0
2009-12-04 04:55:00,146.025,146.035,146.015,146.025,197200000.0
2009-12-04 05:00:00,146.015,146.03,145.995,145.995,271200000.0
2009-12-04 05:05:00,146.0,146.0,145.975,145.99,418500000.0
2009-12-04 05:10:00,146.0,146.01,145.955,145.965,293400000.0
2009-12-04 05:15:00,145.965,145.975,145.9,145.905,627800000.0
2009-12-04 05:20:00,145.91,145.92,145.89,145.905,342700000.0
2009-12-04 05:25:00,145.9,145.925,145.875,145.875,344800000.0
2009-12-04 05:30:00,145.875,145.895,145.865,145.87,283100000.0
2009-12-04 05:35:00,145.87,145.885,145.86,145.885,490700000.0
2009-12-04 05:40:00,145.885,145.905,145.865,145.9,233600000.0
2009-12-04 05:45:00,145.895,145.905,145.865,145.875,223500000.0
2009-12-04 05:50:00,145.875,145.915,145.86,145.865,469700000.0
2009-12-04 05:55:00,145.865,145.88,145.795,145.87,382200000.0
2009-12-04 06:00:00,145.87,145.875,145.845,145.855,304100000.0
2009-12-04 06:05:00,145.855,145.86,145.695,145.7,440200000.0
2009-12-04 06:10:00,145.7,145.715,145.59,145.63,523500000.0
2009-12-04 06:15:00,145.63,145.69,145.615,145.625,440500000.0
2009-12-04 06:20:00,145.625,145.665,145.565,145.625,615200000.0
2009-12-04 06:25:00,145.64,145.685,145.62,145.685,230700000.0
2009-12-04 06:30:00,145.685,145.73,145.63,145.63,472300000.0
2009-12-04 06:35:00,145.63,145.71,145.61,145.625,396600000.0
2009-12-04 06:40:00,145.625,145.7,145.625,145.685,231900000.0
2009-12-04 06:45:00,145.695,145.74,145.655,145.655,204700000.0
2009-12-04 06:50:00,145.655,145.685,145.64,145.665,222900000.0
2009-12-04 06:55:00,145.68,145.8,145.675,145.79,313300000.0
2009-12-04 07:00:00,145.795,145.845,145.765,145.81,547900000.0
2009-12-04 07:05:00,145.805,145.805,145.76,145.765,328000000.0
2009-12-04 07:10:00,145.76,145.78,145.745,145.755,195000000.0
2009-12-04 07:15:00,145.75,145.75,145.635,145.645,512700000.0
2009-12-04 07:20:00,145.645,145.695,145.635,145.655,450100000.0
2009-12-04 07:25:00,145.655,145.72,145.655,145.7,263400000.0
2009-12-04 07:30:00,145.7,145.785,145.655,145.765,601400000.0
2009-12-04 07:35:00,145.76,145.78,145.705,145.71,336400000.0
2009-12-04 07:40:00,145.71,145.715,145.655,145.7,316400000.0
2009-12-04 07:45:00,145.695,145.725,145.695,145.71,182500000.0
2009-12-04 07:50:00,145.715,145.79,145.715,145.73,308000000.0
2009-12-04 07:55:00,145.725,145.895,145.715,145.88,585700000.0
2009-12-04 08:00:00,145.89,145.895,145.815,145.835,755500000.0
2009-12-04 08:05:00,145.835,145.86,145.825,145.835,398000000.0
2009-12-04 08:10:00,145.83,145.855,145.765,145.795,452500000.0
2009-12-04 08:15:00,145.81,145.82,145.79,145.805,352900000.0
2009-12-04 08:20:00,145.795,145.815,145.755,145.815,367000000.0
2009-12-04 08:25:00,145.82,145.845,145.77,145.8,339400000.0
2009-12-04 08:30:00,145.8,145.855,145.79,145.815,494900000.0
2009-12-04 08:35:00,145.825,145.97,145.805,145.97,592200000.0
2009-12-04 08:40:00,145.975,146.11,145.97,146.055,727300000.0
2009-12-04 08:45:00,146.055,146.075,145.985,146.03,569800000.0
2009-12-04 08:50:00,146.025,146.06,145.985,146.06,418200000.0
2009-12-04 08:55:00,146.065,146.115,146.03,146.075,497600000.0
2009-12-04 09:00:00,146.075,146.42,146.075,146.315,1122200000.0
2009-12-04 09:05:00,146.315,146.345,146.19,146.27,820000000.0
2009-12-04 09:10:00,146.275,146.41,146.275,146.345,870400000.0
2009-12-04 09:15:00,146.36,146.36,146.255,146.255,387700000.0
2009-12-04 09:20:00,146.255,146.275,146.195,146.195,493900000.0
2009-12-04 09:25:00,146.195,146.305,146.19,146.3,688600000.0
2009-12-04 09:30:00,146.295,146.4,146.2,146.34,900700000.0
2009-12-04 09:35:00,146.34,146.355,146.255,146.27,1016400000.0
2009-12-04 09:40:00,146.28,146.34,146.22,146.335,1111000000.0
2009-12-04 09:45:00,146.34,146.455,146.34,146.355,796100000.0
2009-12-04 09:50:00,146.355,146.45,146.325,146.36,1105700000.0
2009-12-04 09:55:00,146.355,146.36,146.19,146.235,600600000.0
2009-12-04 10:00:00,146.235,146.305,146.17,146.22,706700000.0
2009-12-04 10:05:00,146.22,146.265,146.16,146.195,770600000.0
2009-12-04 10:10:00,146.195,146.375,146.115,146.35,813300000.0
2009-12-04 10:15:00,146.345,146.475,146.335,146.35,804400000.0
2009-12-04 10:20:00,146.345,146.42,146.285,146.385,965800000.0
2009-12-04 10:25:00,146.385,146.54,146.375,146.5,986900000.0
2009-12-04 10:30:00,146.505,146.52,146.465,146.485,692500000.0
2009-12-04 10:35:00,146.485,146.5,146.415,146.47,535000000.0
2009-12-04 10:40:00,146.47,146.555,146.435,146.445,622500000.0
2009-12-04 10:45:00,146.44,146.465,146.395,146.405,530400000.0
2009-12-04 10:50:00,146.405,146.605,146.38,146.595,704100000.0
2009-12-04 10:55:00,146.6,146.615,146.5,146.5,700600000.0
2009-12-04 11:00:00,146.515,146.62,146.475,146.55,805600000.0
2009-12-04 11:05:00,146.55,146.56,146.515,146.535,508400000.0
2009-12-04 11:10:00,146.535,146.635,146.44,146.525,643700000.0
2009-12-04 11:15:00,146.525,146.525,146.455,146.475,615800000.0
2009-12-04 11:20:00,146.475,146.545,146.465,146.525,667600000.0
2009-12-04 11:25:00,146.53,146.555,146.45,146.475,380700000.0
2009-12-04 11:30:00,146.475,146.5,146.34,146.395,767800000.0
2009-12-04 11:35:00,146.4,146.475,146.4,146.405,648800000.0
2009-12-04 11:40:00,146.405,146.465,146.395,146.425,575600000.0
2009-12-04 11:45:00,146.425,146.485,146.405,146.465,934200000.0
2009-12-04 11:50:00,146.465,146.615,146.465,146.575,869400000.0
2009-12-04 11:55:00,146.585,146.605,146.505,146.515,894400000.0
2009-12-04 12:00:00,146.515,146.725,146.515,146.705,1039300000.0
2009-12-04 12:05:00,146.705,146.725,146.635,146.645,867100000.0
2009-12-04 12:10:00,146.645,146.655,146.56,146.565,573300000.0
2009-12-04 12:15:00,146.575,146.63,146.555,146.615,705900000.0
2009-12-04 12:20:00,146.615,146.635,146.575,146.625,415100000.0
2009-12-04 12:25:00,146.63,146.715,146.575,146.685,580600000.0
2009-12-04 12:30:00,146.685,146.8,146.665,146.735,967800000.0
2009-12-04 12:35:00,146.735,146.805,146.715,146.785,411400000.0
2009-12-04 12:40:00,146.78,146.895,146.775,146.805,908600000.0
2009-12-04 12:45:00,146.815,146.92,146.765,146.895,917900000.0
2009-12-04 12:50:00,146.895,146.91,146.815,146.91,786500000.0
2009-12-04 12:55:00,146.925,147.005,146.82,146.825,745500000.0
2009-12-04 13:00:00,146.825,146.865,146.78,146.85,880400000.0
2009-12-04 13:05:00,146.85,146.905,146.78,146.795,659200000.0
2009-12-04 13:10:00,146.79,146.88,146.79,146.865,678400000.0
2009-12-04 13:15:00,146.88,146.935,146.86,146.935,809700000.0
2009-12-04 13:20:00,146.94,147.015,146.915,147.01,496200000.0
2009-12-04 13:25:00,147.01,147.055,146.995,147.015,724600000.0
2009-12-04 13:30:00,147.015,147.12,147.005,147.09,577500000.0
2009-12-04 13:35:00,147.095,147.105,147.035,147.075,529000000.0
2009-12-04 13:40:00,147.075,147.125,147.055,147.115,756500000.0
2009-12-04 13:45:00,147.115,147.21,147.05,147.055,1116600000.0
2009-12-04 13:50:00,147.06,147.08,147.02,147.065,948600000.0
2009-12-04 13:55:00,147.065,147.085,147.015,147.085,672800000.0
2009-12-04 14:00:00,147.08,147.115,147.05,147.085,945800000.0
2009-12-04 14:05:00,147.085,147.235,147.075,147.225,901600000.0
2009-12-04 14:10:00,147.225,147.295,147.185,147.265,1082900000.0
2009-12-04 14:15:00,147.265,147.275,147.18,147.21,546700000.0
2009-12-04 14:20:00,147.21,147.285,147.205,147.28,709400000.0
2009-12-04 14:25:00,147.28,147.345,147.2,147.21,670400000.0
2009-12-04 14:30:00,147.21,147.275,147.21,147.265,345300000.0
2009-12-04 14:35:00,147.265,147.305,147.21,147.21,348700000.0
2009-12-04 14:40:00,147.215,147.235,147.14,147.145,592400000.0
2009-12-04 14:45:00,147.14,147.145,147.07,147.11,524400000.0
2009-12-04 14:50:00,147.11,147.18,147.095,147.17,378600000.0
2009-12-04 14:55:00,147.165,147.185,147.135,147.145,445300000.0
2009-12-04 15:00:00,147.14,147.165,147.09,147.155,691800000.0
2009-12-04 15:05:00,147.155,147.16,147.075,147.085,539300000.0
2009-12-04 15:10:00,147.075,147.08,147.0,147.055,489600000.0
2009-12-04 15:15:00,147.055,147.19,147.03,147.185,649000000.0
2009-12-04 15:20:00,147.18,147.18,147.035,147.15,1003400000.0
2009-12-04 15:25:00,147.15,147.245,147.015,147.195,1174100000.0
2009-12-04 15:30:00,147.21,148.368,147.21,148.195,1255600001.0
2009-12-04 15:35:00,148.195,148.535,148.015,148.175,1568400000.0
2009-12-04 15:40:00,148.18,148.295,148.03,148.155,1703100000.0
2009-12-04 15:45:00,148.155,148.315,148.055,148.06,1734100000.0
2009-12-04 15:50:00,148.06,148.18,148.045,148.165,1439500000.0
2009-12-04 15:55:00,148.165,148.45,148.14,148.285,1486900000.0
2009-12-04 16:00:00,148.28,148.855,148.28,148.685,1586100000.0
2009-12-04 16:05:00,148.68,148.72,148.535,148.665,1625400000.0
2009-12-04 16:10:00,148.665,148.875,148.575,148.7,1442700000.0
2009-12-04 16:15:00,148.705,148.815,148.595,148.595,1364000000.0
2009-12-04 16:20:00,148.595,148.695,148.435,148.485,1182500000.0
2009-12-04 16:25:00,148.485,148.815,148.475,148.735,1205600000.0
2009-12-04 16:30:00,148.745,148.785,148.605,148.665,1112300000.0
2009-12-04 16:35:00,148.66,148.765,148.61,148.715,1185800000.0
2009-12-04 16:40:00,148.715,148.805,148.705,148.715,1061300000.0
2009-12-04 16:45:00,148.715,149.01,148.695,148.925,1263400000.0
2009-12-04 16:50:00,148.93,148.945,148.79,148.805,915800000.0
2009-12-04 16:55:00,148.805,148.96,148.795,148.925,1144200000.0
2009-12-04 17:00:00,148.925,149.09,148.86,148.99,1241900000.0
2009-12-04 17:05:00,148.99,149.01,148.89,148.92,1384100000.0
2009-12-04 17:10:00,148.92,148.995,148.86,148.905,1234600000.0
2009-12-04 17:15:00,148.905,148.905,148.755,148.79,843400000.0
2009-12-04 17:20:00,148.785,148.795,148.54,148.555,1080400000.0
2009-12-04 17:25:00,148.555,148.79,148.54,148.69,1279800000.0
2009-12-04 17:30:00,148.69,148.74,148.585,148.67,1135300000.0
2009-12-04 17:35:00,148.67,148.77,148.615,148.75,1319600000.0
2009-12-04 17:40:00,148.755,148.79,148.72,148.755,1146600000.0
2009-12-04 17:45:00,148.755,148.82,148.69,148.765,1110400000.0
2009-12-04 17:50:00,148.765,148.765,148.615,148.705,1117100000.0
2009-12-04 17:55:00,148.71,148.84,148.675,148.71,1196800000.0
2009-12-04 18:00:00,148.705,148.74,148.625,148.67,1155500000.0
2009-12-04 18:05:00,148.67,148.705,148.535,148.66,1296600000.0
2009-12-04 18:10:00,148.665,148.77,148.665,148.75,886300000.0
2009-12-04 18:15:00,148.755,148.9,148.675,148.78,916000000.0
2009-12-04 18:20:00,148.795,148.805,148.685,148.71,1029000000.0
2009-12-04 18:25:00,148.705,148.865,148.645,148.74,1021400000.0
2009-12-04 18:30:00,148.73,148.795,148.67,148.675,756200000.0
2009-12-04 18:35:00,148.67,148.71,148.535,148.59,742200000.0
2009-12-04 18:40:00,148.6,148.6,148.4,148.425,707600000.0
2009-12-04 18:45:00,148.425,148.515,148.21,148.485,938900000.0
2009-12-04 18:50:00,148.48,148.54,148.35,148.475,824100000.0
2009-12-04 18:55:00,148.475,148.495,148.39,148.4,810900000.0
2009-12-04 19:00:00,148.4,148.415,148.35,148.385,788600000.0
2009-12-04 19:05:00,148.37,148.52,148.34,148.51,985100000.0
2009-12-04 19:10:00,148.52,148.555,148.395,148.495,1171100000.0
2009-12-04 19:15:00,148.495,148.515,148.425,148.46,1014500000.0
2009-12-04 19:20:00,148.46,148.48,148.315,148.365,1015900000.0
2009-12-04 19:25:00,148.365,148.59,148.35,148.545,1138600000.0
2009-12-04 19:30:00,148.555,148.69,148.53,148.625,1127300000.0
2009-12-04 19:35:00,148.625,148.745,148.585,148.745,867500000.0
2009-12-04 19:40:00,148.745,148.775,148.685,148.685,940900000.0
2009-12-04 19:45:00,148.685,148.725,148.65,148.68,770300000.0
2009-12-04 19:50:00,148.68,148.69,148.635,148.645,646300000.0
2009-12-04 19:55:00,148.645,148.655,148.545,148.565,609800000.0
2009-12-04 20:00:00,148.565,148.595,148.56,148.58,480400000.0
2009-12-04 20:05:00,148.575,148.685,148.575,148.64,625200000.0
2009-12-04 20:10:00,148.64,148.66,148.58,148.59,468500000.0
2009-12-04 20:15:00,148.59,148.59,148.55,148.58,353300000.0
2009-12-04 20:20:00,148.58,148.6,148.465,148.475,406800000.0
2009-12-04 20:25:00,148.475,148.505,148.41,148.435,594000000.0
2009-12-04 20:30:00,148.435,148.475,148.41,148.465,989600000.0
2009-12-04 20:35:00,148.465,148.47,148.39,148.445,1091300000.0
2009-12-04 20:40:00,148.45,148.54,148.44,148.54,822000000.0
2009-12-04 20:45:00,148.54,148.68,148.52,148.645,650700000.0
2009-12-04 20:50:00,148.645,148.795,148.59,148.65,941200000.0
2009-12-04 20:55:00,148.64,148.65,148.58,148.59,795000000.0
2009-12-04 21:00:00,148.585,148.665,148.58,148.645,767200000.0
2009-12-04 21:05:00,148.64,148.71,148.63,148.675,944800000.0
2009-12-04 21:10:00,148.675,148.865,148.63,148.845,877200000.0
2009-12-04 21:15:00,148.845,148.94,148.63,148.66,1546800000.0
2009-12-04 21:20:00,148.66,148.71,148.57,148.57,1304900000.0
2009-12-04 21:25:00,148.57,148.67,148.545,148.635,873800000.0
2009-12-04 21:30:00,148.635,148.78,148.625,148.75,957500000.0
2009-12-04 21:35:00,148.75,148.81,148.735,148.8,812200000.0
2009-12-04 21:40:00,148.795,148.8,148.72,148.74,506420000.0
2009-12-04 21:45:00,148.74,149.07,148.74,149.055,833120000.0
2009-12-04 21:50:00,149.055,149.065,148.935,149.015,718410000.0
2009-12-04 21:55:00,149.015,149.04,148.94,149.005,676100000.0
2009-12-04 22:00:00,149.01,149.02,148.915,148.94,371310000.0
2009-12-04 22:05:00,148.94,148.98,148.865,148.905,418210000.0
2009-12-04 22:10:00,148.915,148.955,148.905,148.95,263500000.0
2009-12-04 22:15:00,148.945,149.005,148.92,148.995,265730000.0
2009-12-04 22:20:00,149.01,149.03,148.91,149.005,397110000.0
2009-12-04 22:25:00,149.005,149.06,148.82,148.87,423700000.0
2009-12-04 22:30:00,148.875,148.92,148.85,148.9,317800000.0
2009-12-04 22:35:00,148.9,148.98,148.895,148.94,154500000.0
2009-12-04 22:40:00,148.94,148.94,148.835,148.845,252300000.0
2009-12-04 22:45:00,148.85,148.855,148.785,148.8,366100000.0
2009-12-04 22:50:00,148.805,148.83,148.775,148.79,248300000.0
2009-12-04 22:55:00,148.8,148.86,148.79,148.845,221800000.0
2009-12-04 23:00:00,148.845,148.845,148.77,148.775,220200000.0
2009-12-04 23:05:00,148.775,148.78,148.725,148.765,212000000.0
2009-12-04 23:10:00,148.765,148.765,148.725,148.755,346800000.0
2009-12-04 23:15:00,148.75,148.76,148.725,148.74,478600000.0
2009-12-04 23:20:00,148.735,148.755,148.71,148.715,272400000.0
2009-12-04 23:25:00,148.715,148.735,148.7,148.725,548500000.0
2009-12-04 23:30:00,148.725,148.74,148.69,148.735,584100000.0
2009-12-04 23:35:00,148.73,148.785,148.69,148.775,330600000.0
2009-12-04 23:40:00,148.775,148.94,148.775,148.91,464400000.0
2009-12-04 23:45:00,148.915,148.945,148.885,148.935,265500000.0
2009-12-04 23:50:00,148.935,149.035,148.91,149.015,394900000.0
2009-12-04 23:55:00,149.03,149.155,148.97,149.14,518700000.0
2009-12-07 00:00:00,148.115,148.12,147.955,148.05,195200000.0
2009-12-07 00:05:00,148.055,148.16,148.05,148.12,460400000.0
2009-12-07 00:10:00,148.13,148.13,148.005,148.045,394000000.0
2009-12-07 00:15:00,148.02,148.105,148.02,148.095,79000000.0
2009-12-07 00:20:00,148.09,148.125,148.06,148.1,104000000.0
2009-12-07 00:25:00,148.1,148.195,148.015,148.185,273200000.0
2009-12-07 00:30:00,148.19,148.405,148.18,148.395,363100000.0
2009-12-07 00:35:00,148.405,148.41,148.335,148.37,347100000.0
2009-12-07 00:40:00,148.385,148.51,148.355,148.5,180600000.0
2009-12-07 00:45:00,148.475,148.51,148.45,148.51,311500000.0
2009-12-07 00:50:00,148.505,148.59,148.505,148.555,117700000.0
2009-12-07 00:55:00,148.56,148.8,148.555,148.59,483300000.0
2009-12-07 01:00:00,148.565,148.67,148.525,148.61,685800000.0
2009-12-07 01:05:00,148.61,148.635,148.565,148.565,207100000.0
2009-12-07 01:10:00,148.565,148.725,148.515,148.715,457100000.0
2009-12-07 01:15:00,148.715,148.79,148.655,148.715,609900000.0
2009-12-07 01:20:00,148.715,148.755,148.715,148.725,247400000.0
2009-12-07 01:25:00,148.725,148.74,148.68,148.705,481100000.0
2009-12-07 01:30:00,148.705,148.71,148.35,148.36,701200000.0
2009-12-07 01:35:00,148.36,148.43,148.3,148.4,733500000.0
2009-12-07 01:40:00,148.4,148.43,148.245,148.265,983800000.0
2009-12-07 01:45:00,148.265,148.545,148.255,148.405,1396700000.0
2009-12-07 01:50:00,148.4,148.445,148.335,148.4,709100000.0
2009-12-07 01:55:00,148.4,148.42,148.165,148.335,873500000.0
2009-12-07 02:00:00,148.34,148.46,148.325,148.455,819700000.0
2009-12-07 02:05:00,148.435,148.505,148.41,148.44,852900000.0
2009-12-07 02:10:00,148.44,148.505,148.42,148.465,943200000.0
2009-12-07 02:15:00,148.465,148.485,148.32,148.44,759200000.0
2009-12-07 02:20:00,148.435,148.465,148.365,148.44,833200000.0
2009-12-07 02:25:00,148.435,148.47,148.3,148.365,927400000.0
2009-12-07 02:30:00,148.36,148.425,148.325,148.35,784900000.0
2009-12-07 02:35:00,148.35,148.455,148.34,148.445,923400000.0
2009-12-07 02:40:00,148.445,148.525,148.435,148.5,971000000.0
2009-12-07 02:45:00,148.5,148.665,148.5,148.645,999500000.0
2009-12-07 02:50:00,148.645,148.68,148.615,148.66,961700000.0
2009-12-07 02:55:00,148.655,148.66,148.575,148.575,831400000.0
2009-12-07 03:00:00,148.585,148.61,148.45,148.51,919800000.0
2009-12-07 03:05:00,148.51,148.56,148.46,148.465,882800000.0
2009-12-07 03:10:00,148.465,148.675,148.45,148.625,897800000.0
2009-12-07 03:15:00,148.625,148.72,148.605,148.72,879700000.0
2009-12-07 03:20:00,148.72,148.745,148.615,148.625,612100000.0
2009-12-07 03:25:00,148.625,148.68,148.61,148.67,423500000.0
2009-12-07 03:30:00,148.665,148.67,148.295,148.365,698400000.0
2009-12-07 03:35:00,148.37,148.415,148.32,148.35,614800000.0
2009-12-07 03:40:00,148.35,148.365,148.295,148.31,1084100000.0
2009-12-07 03:45:00,148.305,148.315,148.24,148.29,776600000.0
2009-12-07 03:50:00,148.29,148.295,148.245,148.27,528200000.0
2009-12-07 03:55:00,148.27,148.42,148.27,148.335,602100000.0
2009-12-07 04:00:00,148.33,148.365,148.285,148.32,801700000.0
2009-12-07 04:05:00,148.32,148.335,148.25,148.265,325600000.0
2009-12-07 04:10:00,148.265,148.415,148.25,148.405,427400000.0
2009-12-07 04:15:00,148.405,148.405,148.345,148.38,506400000.0
2009-12-07 04:20:00,148.375,148.485,148.375,148.47,479600000.0
2009-12-07 04:25:00,148.47,148.5,148.445,148.47,389100000.0
2009-12-07 04:30:00,148.47,148.51,148.36,148.385,500500000.0
2009-12-07 04:35:00,148.385,148.385,148.33,148.36,471200000.0
2009-12-07 04:40:00,148.36,148.395,148.33,148.395,313900000.0
2009-12-07 04:45:00,148.395,148.395,148.33,148.33,237000000.0
2009-12-07 04:50:00,148.335,148.34,148.285,148.285,409700000.0
2009-12-07 04:55:00,148.285,148.3,148.225,148.245,293200000.0
2009-12-07 05:00:00,148.25,148.25,148.195,148.205,415900000.0
2009-12-07 05:05:00,148.21,148.22,148.15,148.15,279900000.0
2009-12-07 05:10:00,148.15,148.21,148.15,148.185,346200000.0
2009-12-07 05:15:00,148.2,148.205,148.125,148.125,237400000.0
2009-12-07 05:20:00,148.12,148.15,148.115,148.115,241600000.0
2009-12-07 05:25:00,148.115,148.115,147.965,148.005,410100000.0
2009-12-07 05:30:00,148.005,148.02,147.98,148.0,221500000.0
2009-12-07 05:35:00,148.0,148.0,147.96,147.97,249500000.0
2009-12-07 05:40:00,147.97,148.075,147.965,148.04,440000000.0
2009-12-07 05:45:00,148.04,148.055,147.97,148.005,281300000.0
2009-12-07 05:50:00,147.995,148.06,147.97,148.015,290100000.0
2009-12-07 05:55:00,148.015,148.1,148.005,148.065,245100000.0
2009-12-07 06:00:00,148.065,148.115,148.06,148.075,189200000.0
2009-12-07 06:05:00,148.075,148.115,147.995,148.045,744000000.0
2009-12-07 06:10:00,148.045,148.055,148.005,148.03,375300000.0
2009-12-07 06:15:00,148.03,148.125,148.025,148.085,582900000.0
2009-12-07 06:20:00,148.085,148.1,148.02,148.035,515100000.0
2009-12-07 06:25:00,148.04,148.065,148.015,148.025,272000000.0
2009-12-07 06:30:00,148.025,148.05,148.025,148.035,315600000.0
2009-12-07 06:35:00,148.035,148.09,148.025,148.09,294200000.0
2009-12-07 06:40:00,148.09,148.14,148.075,148.13,687600000.0
2009-12-07 06:45:00,148.13,148.15,148.095,148.115,385100000.0
2009-12-07 06:50:00,148.115,148.14,148.055,148.09,583000000.0
2009-12-07 06:55:00,148.085,148.17,148.07,148.075,1226500000.0
2009-12-07 07:00:00,148.075,148.23,148.075,148.205,1063700000.0
2009-12-07 07:05:00,148.205,148.235,148.17,148.19,366300000.0
2009-12-07 07:10:00,148.195,148.205,148.135,148.175,495300000.0
2009-12-07 07:15:00,148.175,148.175,148.125,148.135,264100000.0
2009-12-07 07:20:00,148.13,148.19,148.13,148.16,601300000.0
2009-12-07 07:25:00,148.16,148.17,148.13,148.155,310800000.0
2009-12-07 07:30:00,148.16,148.175,148.1,148.11,281600000.0
2009-12-07 07:35:00,148.105,148.19,148.1,148.175,501600000.0
2009-12-07 07:40:00,148.175,148.315,148.155,148.31,733800000.0
2009-12-07 07:45:00,148.31,148.365,148.24,148.35,944400000.0
2009-12-07 07:50:00,148.365,148.43,148.355,148.425,639900000.0
2009-12-07 07:55:00,148.425,148.52,148.4,148.425,822100000.0
2009-12-07 08:00:00,148.425,148.455,148.41,148.45,428700000.0
2009-12-07 08:05:00,148.46,148.48,148.445,148.46,454300000.0
2009-12-07 08:10:00,148.46,148.56,148.44,148.545,754900000.0
2009-12-07 08:15:00,148.545,148.57,148.465,148.47,501600000.0
2009-12-07 08:20:00,148.47,148.49,148.415,148.46,604300000.0
2009-12-07 08:25:00,148.45,148.505,148.385,148.395,560200000.0
2009-12-07 08:30:00,148.395,148.525,148.39,148.52,410900000.0
2009-12-07 08:35:00,148.52,148.525,148.45,148.51,605200000.0
2009-12-07 08:40:00,148.515,148.545,148.44,148.485,382500000.0
2009-12-07 08:45:00,148.495,148.53,148.19,148.195,1136600000.0
2009-12-07 08:50:00,148.195,148.285,148.15,148.205,647200000.0
2009-12-07 08:55:00,148.205,148.215,148.085,148.21,945400000.0
2009-12-07 09:00:00,148.215,148.275,148.185,148.235,1172300000.0
2009-12-07 09:05:00,148.24,148.245,147.925,147.98,1058900000.0
2009-12-07 09:10:00,147.975,147.99,147.705,147.785,1058300000.0
2009-12-07 09:15:00,147.77,147.905,147.77,147.82,714700000.0
2009-12-07 09:20:00,147.82,147.92,147.72,147.825,876800000.0
2009-12-07 09:25:00,147.82,147.825,147.71,147.775,840200000.0
2009-12-07 09:30:00,147.77,147.825,147.755,147.795,841100000.0
2009-12-07 09:35:00,147.795,147.795,147.71,147.72,691300000.0
2009-12-07 09:40:00,147.72,147.725,147.485,147.55,1135500000.0
2009-12-07 09:45:00,147.55,147.765,147.55,147.725,1121600000.0
2009-12-07 09:50:00,147.725,147.76,147.69,147.705,895100000.0
2009-12-07 09:55:00,147.705,147.825,147.695,147.8,871400000.0
2009-12-07 10:00:00,147.8,147.805,147.595,147.665,1291100000.0
2009-12-07 10:05:00,147.67,147.675,147.555,147.61,1447300000.0
2009-12-07 10:10:00,147.605,147.62,147.39,147.44,1347700001.0
2009-12-07 10:15:00,147.435,147.44,147.245,147.295,1146500000.0
2009-12-07 10:20:00,147.295,147.33,147.185,147.245,978780000.0
2009-12-07 10:25:00,147.245,147.285,147.14,147.245,1184000000.0
2009-12-07 10:30:00,147.245,147.295,147.14,147.18,1589800000.0
2009-12-07 10:35:00,147.18,147.255,147.025,147.065,1603500000.0
2009-12-07 10:40:00,147.065,147.11,146.9,147.065,1607500000.0
2009-12-07 10:45:00,147.07,147.07,146.91,147.015,1592400000.0
2009-12-07 10:50:00,147.015,147.09,146.94,147.08,1223300000.0
2009-12-07 10:55:00,147.08,147.195,146.98,147.03,1161900000.0
2009-12-07 11:00:00,147.035,147.07,146.955,147.02,1201900000.0
2009-12-07 11:05:00,147.02,147.14,147.015,147.08,1055800000.0
2009-12-07 11:10:00,147.08,147.13,146.92,146.925,910000000.0
2009-12-07 11:15:00,146.93,147.06,146.92,147.02,1005400000.0
2009-12-07 11:20:00,147.015,147.04,146.92,147.005,953000000.0
2009-12-07 11:25:00,147.01,147.18,147.0,147.135,862600000.0
2009-12-07 11:30:00,147.13,147.29,147.125,147.285,1070300000.0
2009-12-07 11:35:00,147.285,147.325,147.245,147.27,1080000000.0
2009-12-07 11:40:00,147.27,147.29,147.13,147.2,938000000.0
2009-12-07 11:45:00,147.215,147.275,147.16,147.19,1234700000.0
2009-12-07 11:50:00,147.19,147.29,147.175,147.29,1216300000.0
2009-12-07 11:55:00,147.29,147.29,147.175,147.2,1139400000.0
2009-12-07 12:00:00,147.2,147.22,147.06,147.08,951700000.0
2009-12-07 12:05:00,147.075,147.12,147.01,147.035,943800000.0
2009-12-07 12:10:00,147.035,147.16,147.035,147.125,755100000.0
2009-12-07 12:15:00,147.12,147.235,147.12,147.215,772600000.0
2009-12-07 12:20:00,147.215,147.3,147.21,147.28,864100000.0
2009-12-07 12:25:00,147.28,147.455,147.28,147.42,1168000000.0
2009-12-07 12:30:00,147.42,147.565,147.415,147.51,1065900000.0
2009-12-07 12:35:00,147.51,147.535,147.46,147.47,757200000.0
2009-12-07 12:40:00,147.47,147.505,147.38,147.38,461500000.0
2009-12-07 12:45:00,147.37,147.385,147.3,147.36,656200000.0
2009-12-07 12:50:00,147.36,147.36,147.17,147.18,689400000.0
2009-12-07 12:55:00,147.17,147.21,147.055,147.06,805800000.0
2009-12-07 13:00:00,147.06,147.195,147.035,147.18,933600000.0
2009-12-07 13:05:00,147.18,147.28,147.18,147.25,943400000.0
2009-12-07 13:10:00,147.25,147.27,147.17,147.205,621800000.0
2009-12-07 13:15:00,147.21,147.22,147.165,147.17,1012200000.0
2009-12-07 13:20:00,147.17,147.195,147.105,147.15,840800000.0
2009-12-07 13:25:00,147.155,147.19,147.115,147.15,548400000.0
2009-12-07 13:30:00,147.15,147.205,147.15,147.155,906700000.0
2009-12-07 13:35:00,147.16,147.16,147.065,147.07,549700000.0
2009-12-07 13:40:00,147.07,147.17,147.03,147.035,811900000.0
2009-12-07 13:45:00,147.035,147.11,147.03,147.11,1040500000.0
2009-12-07 13:50:00,147.11,147.13,147.07,147.105,747100000.0
2009-12-07 13:55:00,147.12,147.145,147.07,147.135,727500000.0
2009-12-07 14:00:00,147.14,147.19,147.075,147.095,782100000.0
2009-12-07 14:05:00,147.095,147.095,146.96,146.99,880800000.0
2009-12-07 14:10:00,146.985,147.04,146.975,147.015,922400000.0
2009-12-07 14:15:00,147.015,147.025,146.895,146.92,1613200000.0
2009-12-07 14:20:00,146.925,147.05,146.905,147.015,988000000.0
2009-12-07 14:25:00,147.01,147.02,146.955,146.955,677500000.0
2009-12-07 14:30:00,146.97,147.005,146.935,146.935,825800000.0
2009-12-07 14:35:00,146.935,147.08,146.93,147.055,570900000.0
2009-12-07 14:40:00,147.055,147.14,147.055,147.12,869700000.0
2009-12-07 14:45:00,147.12,147.245,147.115,147.21,756800000.0
2009-12-07 14:50:00,147.21,147.25,147.18,147.245,1016000000.0
2009-12-07 14:55:00,147.24,147.27,147.155,147.155,1026300000.0
2009-12-07 15:00:00,147.165,147.19,147.1,147.19,938000000.0
2009-12-07 15:05:00,147.185,147.2,147.105,147.115,829200000.0
2009-12-07 15:10:00,147.12,147.235,147.12,147.19,860100000.0
2009-12-07 15:15:00,147.19,147.22,147.15,147.15,563100000.0
2009-12-07 15:20:00,147.15,147.205,147.145,147.17,710700000.0
2009-12-07 15:25:00,147.17,147.18,147.13,147.155,779500000.0
2009-12-07 15:30:00,147.145,147.19,147.145,147.18,892000000.0
2009-12-07 15:35:00,147.18,147.235,147.14,147.235,878100000.0
2009-12-07 15:40:00,147.235,147.3,147.215,147.275,1111300000.0
2009-12-07 15:45:00,147.28,147.29,147.165,147.22,1204400000.0
2009-12-07 15:50:00,147.22,147.235,147.135,147.155,1168800000.0
2009-12-07 15:55:00,147.155,147.175,147.105,147.16,1242900000.0
2009-12-07 16:00:00,147.16,147.16,147.05,147.055,1126600000.0
2009-12-07 16:05:00,147.06,147.07,146.905,146.985,1850899999.0
2009-12-07 16:10:00,146.985,147.01,146.885,146.925,1551199998.0
2009-12-07 16:15:00,146.925,147.085,146.925,147.07,1346400000.0
2009-12-07 16:20:00,147.065,147.075,146.83,146.835,1340300000.0
2009-12-07 16:25:00,146.835,146.855,146.78,146.79,1973900000.0
2009-12-07 16:30:00,146.79,147.04,146.78,147.02,1193600000.0
2009-12-07 16:35:00,147.02,147.075,146.945,146.995,1871700000.0
2009-12-07 16:40:00,147.0,147.05,146.905,147.015,1461000000.0
2009-12-07 16:45:00,147.015,147.16,147.015,147.06,1408000000.0
2009-12-07 16:50:00,147.06,147.145,147.0,147.035,1246300000.0
2009-12-07 16:55:00,147.04,147.105,147.01,147.09,1192700000.0
2009-12-07 17:00:00,147.09,147.105,146.975,147.055,1220400000.0
2009-12-07 17:05:00,147.055,147.195,147.05,147.095,1333900000.0
2009-12-07 17:10:00,147.095,147.185,147.075,147.13,1185100000.0
2009-12-07 17:15:00,147.13,147.38,147.115,147.365,1547900000.0
2009-12-07 17:20:00,147.365,147.37,147.21,147.21,1613200000.0
2009-12-07 17:25:00,147.21,147.35,147.175,147.31,1502700000.0
2009-12-07 17:30:00,147.325,147.395,147.2,147.225,1176200000.0
2009-12-07 17:35:00,147.225,147.385,147.225,147.375,861200000.0
2009-12-07 17:40:00,147.39,147.415,147.24,147.25,1055200000.0
2009-12-07 17:45:00,147.25,147.36,147.23,147.31,810100000.0
2009-12-07 17:50:00,147.31,147.44,147.295,147.355,1469700000.0
2009-12-07 17:55:00,147.355,147.42,147.255,147.31,1574500000.0
2009-12-07 18:00:00,147.31,147.315,147.075,147.08,1969000000.0
2009-12-07 18:05:00,147.08,147.12,146.995,147.115,1515800000.0
2009-12-07 18:10:00,147.115,147.185,147.075,147.085,1352300000.0
2009-12-07 18:15:00,147.085,147.14,147.0,147.07,1547700000.0
2009-12-07 18:20:00,147.07,147.105,146.92,146.96,1791800000.0
2009-12-07 18:25:00,146.975,147.05,146.925,147.01,1039600000.0
2009-12-07 18:30:00,147.01,147.16,147.01,147.075,825900000.0
2009-12-07 18:35:00,147.07,147.115,147.03,147.075,680000000.0
2009-12-07 18:40:00,147.075,147.095,147.005,147.085,723800000.0
2009-12-07 18:45:00,147.085,147.085,147.01,147.01,491500000.0
2009-12-07 18:50:00,147.01,147.01,146.795,146.885,1465600000.0
2009-12-07 18:55:00,146.885,146.96,146.875,146.92,1618400000.0
2009-12-07 19:00:00,146.925,146.97,146.86,146.97,1314600000.0
2009-12-07 19:05:00,146.96,146.99,146.91,146.95,1037900000.0
2009-12-07 19:10:00,146.95,146.95,146.88,146.9,648800000.0
2009-12-07 19:15:00,146.9,146.97,146.86,146.95,912200000.0
2009-12-07 19:20:00,146.955,147.02,146.935,147.02,1103300000.0
2009-12-07 19:25:00,147.025,147.035,146.92,146.94,701300000.0
2009-12-07 19:30:00,146.94,146.97,146.715,146.725,1090100000.0
2009-12-07 19:35:00,146.73,147.0,146.615,146.99,2002700002.0
2009-12-07 19:40:00,146.99,147.02,146.83,146.885,2263200000.0
2009-12-07 19:45:00,146.885,147.145,146.855,147.105,1778700000.0
2009-12-07 19:50:00,147.1,147.165,147.055,147.105,1263500000.0
2009-12-07 19:55:00,147.105,147.245,147.095,147.245,1157900000.0
2009-12-07 20:00:00,147.24,147.335,147.195,147.245,916700000.0
2009-12-07 20:05:00,147.24,147.295,147.205,147.23,1495000000.0
2009-12-07 20:10:00,147.225,147.225,147.015,147.105,1196800000.0
2009-12-07 20:15:00,147.105,147.135,146.86,146.95,1454900000.0
2009-12-07 20:20:00,146.95,147.06,146.905,147.04,1107900000.0
2009-12-07 20:25:00,147.04,147.065,146.955,146.995,1301700000.0
2009-12-07 20:30:00,146.995,147.015,146.945,147.0,1688499998.0
2009-12-07 20:35:00,146.995,147.03,146.975,146.995,1102700000.0
2009-12-07 20:40:00,146.995,147.085,146.995,147.075,342200000.0
2009-12-07 20:45:00,147.08,147.125,147.075,147.105,435000000.0
2009-12-07 20:50:00,147.105,147.11,147.03,147.085,627600000.0
2009-12-07 20:55:00,147.085,147.085,147.035,147.04,773700000.0
2009-12-07 21:00:00,147.04,147.1,147.005,147.065,730400000.0
2009-12-07 21:05:00,147.065,147.145,147.065,147.135,765200000.0
2009-12-07 21:10:00,147.14,147.205,147.14,147.205,598900000.0
2009-12-07 21:15:00,147.195,147.205,147.15,147.16,1113400000.0
2009-12-07 21:20:00,147.17,147.21,147.14,147.175,1069700000.0
2009-12-07 21:25:00,147.175,147.29,147.11,147.235,1382500000.0
2009-12-07 21:30:00,147.235,147.235,147.065,147.11,960100000.0
2009-12-07 21:35:00,147.11,147.15,147.055,147.125,1258000000.0
2009-12-07 21:40:00,147.125,147.125,147.025,147.035,812800000.0
2009-12-07 21:45:00,147.035,147.035,146.945,146.945,866600000.0
2009-12-07 21:50:00,146.945,147.05,146.925,147.035,964300000.0
2009-12-07 21:55:00,147.035,147.065,147.005,147.015,1223300000.0
2009-12-07 22:00:00,147.025,147.05,146.965,146.985,762100000.0
2009-12-07 22:05:00,146.985,147.05,146.97,147.035,964800000.0
2009-12-07 22:10:00,147.045,147.075,147.04,147.065,873000000.0
2009-12-07 22:15:00,147.065,147.095,147.025,147.035,1255600000.0
2009-12-07 22:20:00,147.035,147.105,147.015,147.105,850300000.0
2009-12-07 22:25:00,147.095,147.155,147.055,147.125,946700000.0
2009-12-07 22:30:00,147.12,147.245,147.105,147.245,981200001.0
2009-12-07 22:35:00,147.24,147.245,147.11,147.11,642300000.0
2009-12-07 22:40:00,147.11,147.19,147.11,147.19,744500000.0
2009-12-07 22:45:00,147.19,147.19,147.08,147.135,1276900000.0
2009-12-07 22:50:00,147.13,147.18,147.115,147.155,888300000.0
2009-12-07 22:55:00,147.155,147.195,147.145,147.17,1024900000.0
2009-12-07 23:00:00,147.17,147.205,147.17,147.175,162600000.0
2009-12-07 23:05:00,147.17,147.2,147.145,147.155,304500000.0
2009-12-07 23:10:00,147.16,147.185,147.135,147.175,375800000.0
2009-12-07 23:15:00,147.175,147.245,147.175,147.235,270600000.0
2009-12-07 23:20:00,147.235,147.235,147.165,147.175,275600000.0
2009-12-07 23:25:00,147.175,147.21,147.145,147.145,389300000.0
2009-12-07 23:30:00,147.145,147.195,147.145,147.165,544600000.0
2009-12-07 23:35:00,147.165,147.22,147.155,147.215,257400000.0
2009-12-07 23:40:00,147.205,147.21,147.16,147.18,133700000.0
2009-12-07 23:45:00,147.18,147.23,147.175,147.19,186800000.0
2009-12-07 23:50:00,147.19,147.195,147.155,147.18,427800000.0
2009-12-07 23:55:00,147.18,147.205,147.115,147.175,447800000.0
2009-12-08 00:00:00,147.165,147.205,146.95,147.075,98900000.0
2009-12-08 00:05:00,147.075,147.085,147.005,147.015,52600000.0
2009-12-08 00:10:00,147.02,147.02,146.94,146.945,97400000.0
2009-12-08 00:15:00,146.945,146.995,146.915,146.99,207500000.0
2009-12-08 00:20:00,146.99,147.055,146.98,146.99,193100000.0
2009-12-08 00:25:00,146.963,147.03,146.944,147.02,388700000.0
2009-12-08 00:30:00,147.03,147.03,146.99,147.025,105400000.0
2009-12-08 00:35:00,147.025,147.07,147.025,147.055,174200000.0
2009-12-08 00:40:00,147.065,147.095,146.935,146.95,323300000.0
2009-12-08 00:45:00,146.95,146.99,146.91,146.94,478800000.0
2009-12-08 00:50:00,146.955,147.015,146.955,147.0,271800000.0
2009-12-08 00:55:00,147.01,147.08,146.98,147.01,451000000.0
2009-12-08 01:00:00,147.02,147.075,147.02,147.055,318400000.0
2009-12-08 01:05:00,147.055,147.055,147.025,147.03,400400000.0
2009-12-08 01:10:00,147.03,147.085,146.995,147.08,464000000.0
2009-12-08 01:15:00,147.08,147.085,146.975,146.98,209500000.0
2009-12-08 01:20:00,146.97,147.015,146.97,147.015,130600000.0
2009-12-08 01:25:00,147.015,147.025,146.975,146.99,233400000.0
2009-12-08 01:30:00,146.99,147.08,146.99,147.055,494700000.0
2009-12-08 01:35:00,147.05,147.08,146.995,146.995,615400000.0
2009-12-08 01:40:00,147.0,147.0,146.95,146.975,657100000.0
2009-12-08 01:45:00,146.98,147.05,146.915,147.045,716700000.0
2009-12-08 01:50:00,147.045,147.06,146.935,147.005,697800000.0
2009-12-08 01:55:00,147.0,147.085,146.99,147.075,370000000.0
2009-12-08 02:00:00,147.075,147.08,146.945,146.975,783200000.0
2009-12-08 02:05:00,146.985,147.06,146.975,147.0,262600000.0
2009-12-08 02:10:00,147.005,147.055,146.97,146.98,436400000.0
2009-12-08 02:15:00,146.975,147.055,146.965,147.03,341200000.0
2009-12-08 02:20:00,147.04,147.045,146.955,147.0,417200000.0
2009-12-08 02:25:00,146.99,147.0,146.945,146.955,156000000.0
2009-12-08 02:30:00,146.955,147.09,146.925,147.07,371300000.0
2009-12-08 02:35:00,147.075,147.1,146.855,146.955,781300000.0
2009-12-08 02:40:00,146.955,147.03,146.92,146.995,827000000.0
2009-12-08 02:45:00,146.995,147.03,146.94,147.005,500100000.0
2009-12-08 02:50:00,147.0,147.0,146.755,146.77,590300000.0
2009-12-08 02:55:00,146.775,146.855,146.655,146.655,869800000.0
2009-12-08 03:00:00,146.655,146.73,146.605,146.62,826400000.0
2009-12-08 03:05:00,146.615,146.655,146.565,146.565,721400000.0
2009-12-08 03:10:00,146.565,146.67,146.545,146.665,445000000.0
2009-12-08 03:15:00,146.655,146.66,146.495,146.505,610200000.0
2009-12-08 03:20:00,146.505,146.53,146.465,146.475,511700000.0
2009-12-08 03:25:00,146.47,146.56,146.465,146.555,643500000.0
2009-12-08 03:30:00,146.555,146.555,146.355,146.5,957200000.0
2009-12-08 03:35:00,146.51,146.51,146.31,146.445,718100000.0
2009-12-08 03:40:00,146.44,146.495,146.355,146.36,477200000.0
2009-12-08 03:45:00,146.37,146.4,146.345,146.355,615200000.0
2009-12-08 03:50:00,146.365,146.525,146.355,146.495,438000000.0
2009-12-08 03:55:00,146.5,146.555,146.45,146.505,374400000.0
2009-12-08 04:00:00,146.505,146.535,146.44,146.475,457800000.0
2009-12-08 04:05:00,146.47,146.525,146.42,146.42,444400000.0
2009-12-08 04:10:00,146.415,146.465,146.365,146.41,481600000.0
2009-12-08 04:15:00,146.4,146.505,146.385,146.455,445200000.0
2009-12-08 04:20:00,146.455,146.455,146.405,146.405,219600000.0
2009-12-08 04:25:00,146.4,146.405,146.345,146.375,400900000.0
2009-12-08 04:30:00,146.385,146.425,146.375,146.415,274400000.0
2009-12-08 04:35:00,146.42,146.42,146.345,146.365,232800000.0
2009-12-08 04:40:00,146.345,146.385,146.33,146.35,323200000.0
2009-12-08 04:45:00,146.345,146.415,146.34,146.41,217800000.0
2009-12-08 04:50:00,146.41,146.46,146.405,146.455,413800000.0
2009-12-08 04:55:00,146.455,146.52,146.455,146.51,153600000.0
2009-12-08 05:00:00,146.51,146.515,146.38,146.42,350600000.0
2009-12-08 05:05:00,146.42,146.43,146.395,146.425,224100000.0
2009-12-08 05:10:00,146.425,146.45,146.39,146.425,158600000.0
2009-12-08 05:15:00,146.425,146.45,146.4,146.405,121000000.0
2009-12-08 05:20:00,146.405,146.455,146.335,146.43,256400000.0
2009-12-08 05:25:00,146.42,146.425,146.385,146.42,147600000.0
2009-12-08 05:30:00,146.415,146.42,146.37,146.4,214000000.0
2009-12-08 05:35:00,146.385,146.405,146.335,146.35,215600000.0
2009-12-08 05:40:00,146.35,146.395,146.335,146.35,201800000.0
2009-12-08 05:45:00,146.345,146.4,146.34,146.355,222000000.0
2009-12-08 05:50:00,146.355,146.36,146.32,146.35,210600000.0
2009-12-08 05:55:00,146.36,146.4,146.325,146.355,260600000.0
2009-12-08 06:00:00,146.345,146.465,146.345,146.425,508300000.0
2009-12-08 06:05:00,146.415,146.43,146.36,146.42,226400000.0
2009-12-08 06:10:00,146.425,146.425,146.365,146.405,277200000.0
2009-12-08 06:15:00,146.41,146.41,146.33,146.35,333200000.0
2009-12-08 06:20:00,146.35,146.395,146.35,146.39,152700000.0
2009-12-08 06:25:00,146.39,146.45,146.39,146.45,324800000.0
2009-12-08 06:30:00,146.45,146.475,146.35,146.375,563800000.0
2009-12-08 06:35:00,146.375,146.375,146.305,146.335,275600000.0
2009-12-08 06:40:00,146.335,146.35,146.31,146.31,200600000.0
2009-12-08 06:45:00,146.31,146.385,146.295,146.35,261000000.0
2009-12-08 06:50:00,146.345,146.345,146.255,146.27,447800000.0
2009-12-08 06:55:00,146.275,146.29,146.25,146.255,263800000.0
2009-12-08 07:00:00,146.255,146.305,146.245,146.3,183000000.0
2009-12-08 07:05:00,146.29,146.295,146.27,146.27,162800000.0
2009-12-08 07:10:00,146.27,146.275,146.17,146.215,492500000.0
2009-12-08 07:15:00,146.235,146.25,146.135,146.15,357100000.0
2009-12-08 07:20:00,146.15,146.165,146.02,146.03,805100000.0
2009-12-08 07:25:00,146.035,146.065,145.95,146.06,667400000.0
2009-12-08 07:30:00,146.065,146.105,146.035,146.04,375200000.0
2009-12-08 07:35:00,146.045,146.045,145.985,145.985,383800000.0
2009-12-08 07:40:00,145.995,146.02,145.95,145.97,298400000.0
2009-12-08 07:45:00,145.97,145.98,145.935,145.98,505000000.0
2009-12-08 07:50:00,145.985,146.195,145.94,146.195,785200000.0
2009-12-08 07:55:00,146.195,146.285,146.175,146.205,630800000.0
2009-12-08 08:00:00,146.205,146.215,146.04,146.12,811000000.0
2009-12-08 08:05:00,146.115,146.235,146.11,146.175,742000000.0
2009-12-08 08:10:00,146.165,146.235,146.095,146.165,754200000.0
2009-12-08 08:15:00,146.165,146.165,145.895,145.895,964300000.0
2009-12-08 08:20:00,145.9,146.045,145.815,145.94,1084400000.0
2009-12-08 08:25:00,145.945,145.97,145.85,145.87,393000000.0
2009-12-08 08:30:00,145.87,146.035,145.865,145.98,712500000.0
2009-12-08 08:35:00,145.975,146.135,145.94,146.06,577700000.0
2009-12-08 08:40:00,146.055,146.225,146.035,146.185,1008100000.0
2009-12-08 08:45:00,146.185,146.19,145.995,146.02,954800000.0
2009-12-08 08:50:00,146.025,146.035,145.955,145.97,658400000.0
2009-12-08 08:55:00,145.98,146.04,145.885,145.905,705200000.0
2009-12-08 09:00:00,145.895,145.995,145.8,145.835,966800000.0
2009-12-08 09:05:00,145.835,145.895,145.75,145.755,913700000.0
2009-12-08 09:10:00,145.75,145.81,145.65,145.81,1320400000.0
2009-12-08 09:15:00,145.81,145.81,145.635,145.645,924600000.0
2009-12-08 09:20:00,145.645,145.745,145.525,145.725,880800000.0
2009-12-08 09:25:00,145.72,145.85,145.67,145.85,844100000.0
2009-12-08 09:30:00,145.845,145.895,145.695,145.755,1102500000.0
2009-12-08 09:35:00,145.755,145.755,145.525,145.53,1005900000.0
2009-12-08 09:40:00,145.535,145.555,145.385,145.395,1743600000.0
2009-12-08 09:45:00,145.395,145.51,145.355,145.445,1529800000.0
2009-12-08 09:50:00,145.445,145.47,145.195,145.275,1517500000.0
2009-12-08 09:55:00,145.27,145.31,145.175,145.265,1239900000.0
2009-12-08 10:00:00,145.26,145.37,145.21,145.37,1204500000.0
2009-12-08 10:05:00,145.375,145.63,145.365,145.535,1359600000.0
2009-12-08 10:10:00,145.535,145.625,145.535,145.625,898500000.0
2009-12-08 10:15:00,145.64,145.73,145.585,145.585,1161700000.0
2009-12-08 10:20:00,145.585,145.695,145.56,145.675,952300000.0
2009-12-08 10:25:00,145.675,145.765,145.575,145.73,745600000.0
2009-12-08 10:30:00,145.73,145.735,145.63,145.655,962500000.0
2009-12-08 10:35:00,145.655,145.905,145.645,145.875,1043900000.0
2009-12-08 10:40:00,145.875,146.035,145.835,145.97,1048300000.0
2009-12-08 10:45:00,145.965,145.975,145.875,145.905,803400000.0
2009-12-08 10:50:00,145.91,145.97,145.76,145.765,755800000.0
2009-12-08 10:55:00,145.765,145.815,145.715,145.81,561400000.0
2009-12-08 11:00:00,145.815,145.86,145.575,145.625,939600000.0
2009-12-08 11:05:00,145.625,145.675,145.59,145.655,586900000.0
2009-12-08 11:10:00,145.655,145.655,145.465,145.465,900500000.0
2009-12-08 11:15:00,145.465,145.515,145.4,145.42,984600000.0
2009-12-08 11:20:00,145.425,145.455,145.305,145.44,1134100000.0
2009-12-08 11:25:00,145.435,145.435,145.295,145.305,815300000.0
2009-12-08 11:30:00,145.2,145.39,145.095,145.39,1275900000.0
2009-12-08 11:35:00,145.38,145.505,145.34,145.36,1077200000.0
2009-12-08 11:40:00,145.36,145.39,145.33,145.345,799600000.0
2009-12-08 11:45:00,145.325,145.335,145.245,145.275,805900000.0
2009-12-08 11:50:00,145.275,145.31,145.115,145.215,1210500000.0
2009-12-08 11:55:00,145.215,145.215,145.095,145.155,719200000.0
2009-12-08 12:00:00,145.16,145.195,145.04,145.145,1166400000.0
2009-12-08 12:05:00,145.145,145.18,145.07,145.085,990400000.0
2009-12-08 12:10:00,145.085,145.09,144.81,144.855,1101200000.0
2009-12-08 12:15:00,144.855,144.945,144.79,144.93,1076100000.0
2009-12-08 12:20:00,144.92,144.92,144.735,144.765,1069600000.0
2009-12-08 12:25:00,144.775,144.835,144.725,144.785,813100000.0
2009-12-08 12:30:00,144.785,144.915,144.67,144.915,948800000.0
2009-12-08 12:35:00,144.915,144.985,144.875,144.885,963900000.0
2009-12-08 12:40:00,144.875,144.88,144.815,144.86,690100000.0
2009-12-08 12:45:00,144.865,144.895,144.79,144.83,774800000.0
2009-12-08 12:50:00,144.83,144.835,144.725,144.735,673300000.0
2009-12-08 12:55:00,144.735,144.795,144.715,144.775,904000000.0
2009-12-08 13:00:00,144.775,144.775,144.595,144.595,943200000.0
2009-12-08 13:05:00,144.595,144.725,144.555,144.655,1436600000.0
2009-12-08 13:10:00,144.645,144.76,144.63,144.67,1180700000.0
2009-12-08 13:15:00,144.67,144.67,144.51,144.545,895300000.0
2009-12-08 13:20:00,144.545,144.565,144.465,144.53,788800000.0
2009-12-08 13:25:00,144.535,144.555,144.46,144.505,642300000.0
2009-12-08 13:30:00,144.505,144.525,144.41,144.505,742200000.0
2009-12-08 13:35:00,144.5,144.545,144.47,144.515,757000000.0
2009-12-08 13:40:00,144.515,144.735,144.475,144.705,930400000.0
2009-12-08 13:45:00,144.705,144.755,144.635,144.715,988500000.0
2009-12-08 13:50:00,144.715,144.765,144.605,144.695,857800000.0
2009-12-08 13:55:00,144.685,144.735,144.43,144.43,1077200000.0
2009-12-08 14:00:00,144.425,144.455,144.195,144.325,1750600000.0
2009-12-08 14:05:00,144.325,144.335,144.165,144.175,1469600000.0
2009-12-08 14:10:00,144.175,144.31,144.125,144.295,1247000000.0
2009-12-08 14:15:00,144.295,144.515,144.25,144.505,886900000.0
2009-12-08 14:20:00,144.51,144.585,144.455,144.455,880900000.0
2009-12-08 14:25:00,144.45,144.48,144.34,144.345,1254800000.0
2009-12-08 14:30:00,144.345,144.365,144.135,144.205,1692900000.0
2009-12-08 14:35:00,144.215,144.375,144.115,144.165,1524900000.0
2009-12-08 14:40:00,144.165,144.315,144.16,144.265,962500000.0
2009-12-08 14:45:00,144.265,144.365,144.205,144.235,992100000.0
2009-12-08 14:50:00,144.235,144.39,144.2,144.39,852900000.0
2009-12-08 14:55:00,144.39,144.515,144.365,144.45,1073800000.0
2009-12-08 15:00:00,144.445,144.48,144.235,144.26,1359300000.0
2009-12-08 15:05:00,144.255,144.285,144.14,144.235,974700000.0
2009-12-08 15:10:00,144.23,144.255,144.125,144.145,813600000.0
2009-12-08 15:15:00,144.145,144.265,144.135,144.24,1356500000.0
2009-12-08 15:20:00,144.235,144.305,144.16,144.245,1724600000.0
2009-12-08 15:25:00,144.24,144.26,144.06,144.065,1751600000.0
2009-12-08 15:30:00,144.065,144.08,143.725,143.73,1289900000.0
2009-12-08 15:35:00,143.73,143.845,143.615,143.685,1173100000.0
2009-12-08 15:40:00,143.68,143.89,143.645,143.845,877200000.0
2009-12-08 15:45:00,143.835,143.88,143.73,143.855,865300000.0
2009-12-08 15:50:00,143.855,143.92,143.83,143.875,779700000.0
2009-12-08 15:55:00,143.875,143.905,143.785,143.83,904700000.0
2009-12-08 16:00:00,143.83,143.83,143.58,143.6,989900000.0
2009-12-08 16:05:00,143.605,143.765,143.59,143.76,1021900000.0
2009-12-08 16:10:00,143.76,143.81,143.705,143.735,1161100000.0
2009-12-08 16:15:00,143.745,143.8,143.695,143.735,1250000000.0
2009-12-08 16:20:00,143.735,143.82,143.735,143.815,896500000.0
2009-12-08 16:25:00,143.82,143.88,143.81,143.855,1032100000.0
2009-12-08 16:30:00,143.855,143.96,143.77,143.91,1230100000.0
2009-12-08 16:35:00,143.91,143.91,143.725,143.82,1500700000.0
2009-12-08 16:40:00,143.825,143.895,143.785,143.795,1513500000.0
2009-12-08 16:45:00,143.79,143.865,143.7,143.865,1591699999.0
2009-12-08 16:50:00,143.865,144.005,143.855,143.955,1093000000.0
2009-12-08 16:55:00,143.955,144.095,143.935,144.08,1431900000.0
2009-12-08 17:00:00,144.085,144.185,144.07,144.105,1239700000.0
2009-12-08 17:05:00,144.105,144.31,144.1,144.3,1029100000.0
2009-12-08 17:10:00,144.3,144.375,144.23,144.27,1224100000.0
2009-12-08 17:15:00,144.27,144.29,144.195,144.225,1415900000.0
2009-12-08 17:20:00,144.23,144.4,144.22,144.285,1256600000.0
2009-12-08 17:25:00,144.285,144.345,144.265,144.295,1078300000.0
2009-12-08 17:30:00,144.29,144.325,144.195,144.21,865000000.0
2009-12-08 17:35:00,144.21,144.225,144.115,144.125,1187400000.0
2009-12-08 17:40:00,144.13,144.135,143.97,143.99,1100400000.0
2009-12-08 17:45:00,143.99,144.075,143.91,143.995,1099000000.0
2009-12-08 17:50:00,143.99,144.125,143.93,144.015,1245200000.0
2009-12-08 17:55:00,144.02,144.205,143.955,144.14,1181200000.0
2009-12-08 18:00:00,144.135,144.14,144.04,144.07,1063600000.0
2009-12-08 18:05:00,144.07,144.195,144.035,144.14,1656800001.0
2009-12-08 18:10:00,144.14,144.21,144.065,144.13,1162300000.0
2009-12-08 18:15:00,144.135,144.165,144.02,144.04,1403200000.0
2009-12-08 18:20:00,144.045,144.12,144.035,144.045,1044000000.0
2009-12-08 18:25:00,144.045,144.12,144.02,144.105,569800000.0
2009-12-08 18:30:00,144.105,144.23,144.095,144.185,1265500000.0
2009-12-08 18:35:00,144.185,144.2,144.055,144.105,908600000.0
2009-12-08 18:40:00,144.105,144.17,144.09,144.135,1195800000.0
2009-12-08 18:45:00,144.135,144.195,144.12,144.145,1211500000.0
2009-12-08 18:50:00,144.145,144.145,144.0,144.025,918700000.0
2009-12-08 18:55:00,144.035,144.155,144.0,144.105,1243000000.0
2009-12-08 19:00:00,144.105,144.17,144.065,144.07,982200000.0
2009-12-08 19:05:00,144.07,144.07,143.855,143.875,1265900000.0
2009-12-08 19:10:00,143.875,143.95,143.845,143.945,1484000000.0
2009-12-08 19:15:00,143.95,143.955,143.795,143.885,1452900000.0
2009-12-08 19:20:00,143.885,143.91,143.795,143.865,1010600000.0
2009-12-08 19:25:00,143.865,143.88,143.76,143.765,1087500000.0
2009-12-08 19:30:00,143.77,143.825,143.725,143.735,1307700000.0
2009-12-08 19:35:00,143.735,143.745,143.62,143.675,1985900000.0
2009-12-08 19:40:00,143.675,143.74,143.675,143.735,828900000.0
2009-12-08 19:45:00,143.735,143.83,143.73,143.815,854300000.0
2009-12-08 19:50:00,143.815,143.815,143.64,143.65,784800000.0
2009-12-08 19:55:00,143.65,143.88,143.595,143.88,1198900000.0
2009-12-08 20:00:00,143.885,143.93,143.825,143.825,1733800000.0
2009-12-08 20:05:00,143.83,143.865,143.795,143.805,1127200000.0
2009-12-08 20:10:00,143.8,143.82,143.74,143.745,1071800000.0
2009-12-08 20:15:00,143.74,143.76,143.67,143.685,1245100000.0
2009-12-08 20:20:00,143.685,143.71,143.62,143.655,645100000.0
2009-12-08 20:25:00,143.655,143.865,143.65,143.8,1011300000.0
2009-12-08 20:30:00,143.8,143.925,143.785,143.92,829600000.0
2009-12-08 20:35:00,143.925,143.945,143.89,143.92,451100000.0
2009-12-08 20:40:00,143.92,144.125,143.895,144.025,697900000.0
2009-12-08 20:45:00,144.02,144.07,143.99,144.055,774500000.0
2009-12-08 20:50:00,144.055,144.125,144.005,144.1,605500000.0
2009-12-08 20:55:00,144.1,144.13,143.97,143.985,945300000.0
2009-12-08 21:00:00,143.975,144.035,143.96,144.02,1104000000.0
2009-12-08 21:05:00,144.025,144.12,144.015,144.08,1237400000.0
2009-12-08 21:10:00,144.075,144.105,143.975,143.995,921100000.0
2009-12-08 21:15:00,143.995,144.0,143.905,143.915,1050100000.0
2009-12-08 21:20:00,143.915,143.915,143.735,143.795,682300000.0
2009-12-08 21:25:00,143.79,143.815,143.75,143.795,940500000.0
2009-12-08 21:30:00,143.79,143.88,143.765,143.86,962100000.0
2009-12-08 21:35:00,143.86,143.865,143.76,143.81,526200000.0
2009-12-08 21:40:00,143.81,143.865,143.805,143.815,966400000.0
2009-12-08 21:45:00,143.815,143.85,143.77,143.775,551000000.0
2009-12-08 21:50:00,143.775,143.785,143.64,143.675,1045700000.0
2009-12-08 21:55:00,143.675,143.705,143.61,143.655,1120000000.0
2009-12-08 22:00:00,143.645,143.73,143.64,143.695,1025800000.0
2009-12-08 22:05:00,143.695,143.745,143.64,143.745,1043000000.0
2009-12-08 22:10:00,143.745,143.795,143.735,143.78,906400000.0
2009-12-08 22:15:00,143.78,143.8,143.73,143.745,705900000.0
2009-12-08 22:20:00,143.75,143.78,143.72,143.76,627700000.0
2009-12-08 22:25:00,143.76,143.82,143.755,143.79,457000000.0
2009-12-08 22:30:00,143.785,143.805,143.765,143.78,624000000.0
2009-12-08 22:35:00,143.78,143.855,143.78,143.855,564000000.0
2009-12-08 22:40:00,143.85,143.885,143.8,143.88,845900000.0
2009-12-08 22:45:00,143.885,143.915,143.87,143.875,719500000.0
2009-12-08 22:50:00,143.875,143.875,143.79,143.805,937800000.0
2009-12-08 22:55:00,143.81,143.92,143.81,143.905,521500000.0
2009-12-08 23:00:00,143.905,143.915,143.845,143.875,415300000.0
2009-12-08 23:05:00,143.87,143.895,143.835,143.88,286400000.0
2009-12-08 23:10:00,143.875,143.945,143.87,143.935,270800000.0
2009-12-08 23:15:00,143.935,144.005,143.93,143.965,231500000.0
2009-12-08 23:20:00,143.965,144.03,143.945,143.995,256900000.0
2009-12-08 23:25:00,144.005,144.04,143.965,143.985,440800000.0
2009-12-08 23:30:00,143.975,144.01,143.95,143.955,1125500000.0
2009-12-08 23:35:00,143.955,143.955,143.895,143.935,415400000.0
2009-12-08 23:40:00,143.94,143.95,143.89,143.915,347600000.0
2009-12-08 23:45:00,143.915,143.975,143.91,143.95,491700000.0
2009-12-08 23:50:00,143.955,144.025,143.955,144.025,351700000.0
2009-12-08 23:55:00,144.025,144.04,143.94,143.985,321000000.0
2009-12-09 00:00:00,143.99,143.995,143.89,143.91,80700000.0
2009-12-09 00:05:00,143.91,143.985,143.9,143.97,107200000.0
2009-12-09 00:10:00,143.96,144.045,143.96,144.045,82700000.0
2009-12-09 00:15:00,144.03,144.055,143.97,144.02,81400000.0
2009-12-09 00:20:00,144.02,144.035,144.0,144.02,19000000.0
2009-12-09 00:25:00,143.989,144.04,143.982,144.01,157400000.0
2009-12-09 00:30:00,144.01,144.03,144.005,144.02,100700000.0
2009-12-09 00:35:00,144.01,144.01,143.985,143.985,57600000.0
2009-12-09 00:40:00,143.98,143.985,143.88,143.91,78400000.0
2009-12-09 00:45:00,143.905,143.94,143.855,143.855,102500000.0
2009-12-09 00:50:00,143.855,143.865,143.7,143.72,214900000.0
2009-12-09 00:55:00,143.715,143.74,143.655,143.735,188000000.0
2009-12-09 01:00:00,143.735,143.78,143.725,143.77,142000000.0
2009-12-09 01:05:00,143.77,143.835,143.77,143.795,108400000.0
2009-12-09 01:10:00,143.805,143.825,143.79,143.795,104400000.0
2009-12-09 01:15:00,143.795,143.805,143.785,143.795,97300000.0
2009-12-09 01:20:00,143.795,143.86,143.795,143.845,298800000.0
2009-12-09 01:25:00,143.845,143.845,143.38,143.435,406900000.0
2009-12-09 01:30:00,143.445,143.46,143.345,143.445,512100000.0
2009-12-09 01:35:00,143.45,143.54,143.44,143.525,376800000.0
2009-12-09 01:40:00,143.525,143.555,143.425,143.505,405900000.0
2009-12-09 01:45:00,143.505,143.655,143.505,143.625,392800000.0
2009-12-09 01:50:00,143.615,143.71,143.6,143.66,380300000.0
2009-12-09 01:55:00,143.655,143.71,143.515,143.555,422600000.0
2009-12-09 02:00:00,143.55,143.64,143.535,143.615,725700000.0
2009-12-09 02:05:00,143.615,143.76,143.605,143.76,469400000.0
2009-12-09 02:10:00,143.76,144.05,143.76,144.01,811200000.0
2009-12-09 02:15:00,144.015,144.04,143.915,143.945,613300000.0
2009-12-09 02:20:00,143.95,144.22,143.94,144.22,790700000.0
2009-12-09 02:25:00,144.235,144.345,144.195,144.2,843100000.0
2009-12-09 02:30:00,144.2,144.215,144.03,144.06,854800000.0
2009-12-09 02:35:00,144.065,144.225,144.05,144.18,1170200000.0
2009-12-09 02:40:00,144.175,144.215,144.1,144.1,342500000.0
2009-12-09 02:45:00,144.1,144.215,144.085,144.21,477400000.0
2009-12-09 02:50:00,144.205,144.21,143.96,143.965,858700000.0
2009-12-09 02:55:00,143.96,144.005,143.85,143.88,771000000.0
2009-12-09 03:00:00,143.885,144.0,143.86,143.875,962000000.0
2009-12-09 03:05:00,143.88,143.905,143.77,143.78,710100000.0
2009-12-09 03:10:00,143.775,143.79,143.65,143.775,632700000.0
2009-12-09 03:15:00,143.775,143.83,143.67,143.69,767500000.0
2009-12-09 03:20:00,143.695,143.74,143.645,143.72,618200000.0
2009-12-09 03:25:00,143.73,143.85,143.725,143.82,510100000.0
2009-12-09 03:30:00,143.82,143.865,143.8,143.85,377400000.0
2009-12-09 03:35:00,143.845,143.855,143.755,143.76,527000000.0
2009-12-09 03:40:00,143.77,143.775,143.71,143.73,432340000.0
2009-12-09 03:45:00,143.735,143.76,143.69,143.705,460700000.0
2009-12-09 03:50:00,143.705,143.735,143.675,143.68,442600000.0
2009-12-09 03:55:00,143.685,143.82,143.655,143.805,372000000.0
2009-12-09 04:00:00,143.805,143.825,143.75,143.78,387480000.0
2009-12-09 04:05:00,143.78,143.795,143.7,143.725,395520000.0
2009-12-09 04:10:00,143.725,143.795,143.725,143.795,329300000.0
2009-12-09 04:15:00,143.795,143.855,143.795,143.835,431700000.0
2009-12-09 04:20:00,143.84,143.86,143.79,143.855,315800000.0
2009-12-09 04:25:00,143.865,143.965,143.78,143.81,360680000.0
2009-12-09 04:30:00,143.81,143.855,143.775,143.79,250740000.0
2009-12-09 04:35:00,143.79,143.79,143.58,143.58,548780000.0
2009-12-09 04:40:00,143.58,143.59,143.515,143.515,372300000.0
2009-12-09 04:45:00,143.515,143.595,143.515,143.54,177100000.0
2009-12-09 04:50:00,143.555,143.585,143.54,143.57,180600000.0
2009-12-09 04:55:00,143.57,143.66,143.56,143.655,245240000.0
2009-12-09 05:00:00,143.66,143.765,143.645,143.655,390800000.0
2009-12-09 05:05:00,143.65,143.7,143.64,143.7,117400000.0
2009-12-09 05:10:00,143.695,143.73,143.655,143.675,292440000.0
2009-12-09 05:15:00,143.675,143.68,143.6,143.6,133400000.0
2009-12-09 05:20:00,143.595,143.72,143.595,143.72,199040000.0
2009-12-09 05:25:00,143.71,143.71,143.65,143.685,87100000.0
2009-12-09 05:30:00,143.685,143.78,143.68,143.75,260900000.0
2009-12-09 05:35:00,143.745,143.755,143.7,143.72,179000000.0
2009-12-09 05:40:00,143.73,143.78,143.72,143.775,312800000.0
2009-12-09 05:45:00,143.775,143.805,143.76,143.765,165400000.0
2009-12-09 05:50:00,143.76,143.87,143.76,143.855,366800000.0
2009-12-09 05:55:00,143.855,143.855,143.795,143.795,263300000.0
2009-12-09 06:00:00,143.795,143.8,143.68,143.705,319540000.0
2009-12-09 06:05:00,143.71,143.725,143.685,143.725,266800000.0
2009-12-09 06:10:00,143.72,143.735,143.68,143.68,238400000.0
2009-12-09 06:15:00,143.685,143.71,143.63,143.66,177200000.0
2009-12-09 06:20:00,143.66,143.735,143.655,143.735,173800000.0
2009-12-09 06:25:00,143.735,143.775,143.735,143.765,514300000.0
2009-12-09 06:30:00,143.765,143.82,143.765,143.815,260600000.0
2009-12-09 06:35:00,143.815,143.82,143.705,143.76,282040000.0
2009-12-09 06:40:00,143.77,143.78,143.745,143.77,160200000.0
2009-12-09 06:45:00,143.77,143.77,143.73,143.75,87400000.0
2009-12-09 06:50:00,143.755,143.815,143.755,143.8,177300000.0
2009-12-09 06:55:00,143.8,143.805,143.725,143.735,331800000.0
2009-12-09 07:00:00,143.735,143.785,143.715,143.75,308240000.0
2009-12-09 07:05:00,143.725,143.77,143.705,143.765,203640000.0
2009-12-09 07:10:00,143.77,143.77,143.675,143.68,206400000.0
2009-12-09 07:15:00,143.68,143.75,143.66,143.705,184100000.0
2009-12-09 07:20:00,143.7,143.785,143.695,143.775,319440000.0
2009-12-09 07:25:00,143.765,143.795,143.69,143.705,396200000.0
2009-12-09 07:30:00,143.71,143.745,143.695,143.73,267200000.0
2009-12-09 07:35:00,143.725,143.725,143.675,143.705,448900000.0
2009-12-09 07:40:00,143.705,143.74,143.685,143.71,337500000.0
2009-12-09 07:45:00,143.705,143.705,143.58,143.595,526380000.0
2009-12-09 07:50:00,143.595,143.74,143.575,143.74,507040000.0
2009-12-09 07:55:00,143.735,143.81,143.73,143.785,582600000.0
2009-12-09 08:00:00,143.775,143.775,143.665,143.705,509900000.0
2009-12-09 08:05:00,143.705,143.73,143.625,143.665,451100000.0
2009-12-09 08:10:00,143.67,143.82,143.67,143.795,606160000.0
2009-12-09 08:15:00,143.795,143.8,143.67,143.685,526640000.0
2009-12-09 08:20:00,143.685,143.715,143.485,143.575,737700000.0
2009-12-09 08:25:00,143.565,143.585,143.195,143.195,764800000.0
2009-12-09 08:30:00,143.195,143.21,143.035,143.165,970120000.0
2009-12-09 08:35:00,143.165,143.245,142.94,142.98,822700000.0
2009-12-09 08:40:00,142.995,143.12,142.89,143.05,977500000.0
2009-12-09 08:45:00,143.055,143.1,142.955,143.005,704700000.0
2009-12-09 08:50:00,143.005,143.075,142.905,142.995,819100000.0
2009-12-09 08:55:00,142.99,142.99,142.655,142.695,1629800000.0
2009-12-09 09:00:00,142.705,142.81,142.385,142.395,1602500000.0
2009-12-09 09:05:00,142.395,142.585,142.345,142.37,1482900000.0
2009-12-09 09:10:00,142.365,142.47,142.255,142.315,1427200000.0
2009-12-09 09:15:00,142.315,142.39,142.215,142.345,1449400000.0
2009-12-09 09:20:00,142.345,142.425,142.31,142.36,1151900000.0
2009-12-09 09:25:00,142.35,142.435,142.315,142.36,1006300000.0
2009-12-09 09:30:00,142.36,142.405,142.265,142.325,959500000.0
2009-12-09 09:35:00,142.325,142.425,142.26,142.345,962000000.0
2009-12-09 09:40:00,142.345,142.38,142.28,142.375,1343700000.0
2009-12-09 09:45:00,142.38,142.39,142.25,142.34,998500000.0
2009-12-09 09:50:00,142.34,142.44,142.295,142.335,980100000.0
2009-12-09 09:55:00,142.335,142.415,142.275,142.405,1027700000.0
2009-12-09 10:00:00,142.415,142.575,142.19,142.57,1343000000.0
2009-12-09 10:05:00,142.57,142.81,142.57,142.645,1253700000.0
2009-12-09 10:10:00,142.645,142.66,142.405,142.455,932700000.0
2009-12-09 10:15:00,142.455,142.555,142.395,142.525,751300000.0
2009-12-09 10:20:00,142.525,142.525,142.305,142.355,853500000.0
2009-12-09 10:25:00,142.355,142.55,142.35,142.495,1115300000.0
2009-12-09 10:30:00,142.5,142.505,142.295,142.3,978500000.0
2009-12-09 10:35:00,142.285,142.345,142.01,142.165,1065900000.0
2009-12-09 10:40:00,142.165,142.195,142.0,142.175,1466400000.0
2009-12-09 10:45:00,142.18,142.345,142.125,142.31,1024200000.0
2009-12-09 10:50:00,142.31,142.43,142.155,142.155,1461900000.0
2009-12-09 10:55:00,142.155,142.535,142.14,142.52,1166000000.0
2009-12-09 11:00:00,142.515,142.655,142.51,142.55,1366500000.0
2009-12-09 11:05:00,142.56,142.68,142.505,142.645,1143300000.0
2009-12-09 11:10:00,142.64,142.77,142.635,142.735,1272400000.0
2009-12-09 11:15:00,142.735,142.885,142.715,142.885,1119200000.0
2009-12-09 11:20:00,142.885,143.135,142.815,142.875,1213000000.0
2009-12-09 11:25:00,142.865,142.88,142.58,142.63,934700000.0
2009-12-09 11:30:00,142.625,142.815,142.565,142.79,950400000.0
2009-12-09 11:35:00,142.8,143.04,142.8,142.96,1466200000.0
2009-12-09 11:40:00,142.955,142.96,142.875,142.89,1005400000.0
2009-12-09 11:45:00,142.895,142.925,142.775,142.78,847000000.0
2009-12-09 11:50:00,142.77,142.81,142.685,142.755,992320000.0
2009-12-09 11:55:00,142.745,142.76,142.665,142.715,734600000.0
2009-12-09 12:00:00,142.715,142.78,142.695,142.705,896100000.0
2009-12-09 12:05:00,142.69,142.8,142.685,142.77,773400000.0
2009-12-09 12:10:00,142.765,142.915,142.71,142.815,1027200000.0
2009-12-09 12:15:00,142.81,142.92,142.785,142.89,1031300000.0
2009-12-09 12:20:00,142.89,143.165,142.815,143.155,1197400000.0
2009-12-09 12:25:00,143.155,143.25,143.11,143.245,1152800000.0
2009-12-09 12:30:00,143.245,143.675,143.245,143.645,1433200000.0
2009-12-09 12:35:00,143.645,143.985,143.575,143.815,1940400000.0
2009-12-09 12:40:00,143.815,143.915,143.71,143.795,1635600000.0
2009-12-09 12:45:00,143.785,143.805,143.595,143.595,1630300000.0
2009-12-09 12:50:00,143.595,143.7,143.595,143.685,1095700000.0
2009-12-09 12:55:00,143.685,143.735,143.645,143.65,718500000.0
2009-12-09 13:00:00,143.65,143.65,143.535,143.575,957800000.0
2009-12-09 13:05:00,143.575,143.595,143.475,143.55,1082100000.0
2009-12-09 13:10:00,143.545,143.565,143.515,143.53,715700000.0
2009-12-09 13:15:00,143.535,143.68,143.535,143.675,954200000.0
2009-12-09 13:20:00,143.67,143.795,143.66,143.785,1064500000.0
2009-12-09 13:25:00,143.785,143.795,143.645,143.65,747600000.0
2009-12-09 13:30:00,143.65,143.65,143.58,143.595,519000000.0
2009-12-09 13:35:00,143.595,143.655,143.59,143.645,367900000.0
2009-12-09 13:40:00,143.645,143.74,143.64,143.71,389100000.0
2009-12-09 13:45:00,143.715,143.75,143.675,143.685,697500000.0
2009-12-09 13:50:00,143.68,143.715,143.605,143.655,716500000.0
2009-12-09 13:55:00,143.65,143.69,143.615,143.615,547900000.0
2009-12-09 14:00:00,143.63,143.725,143.525,143.585,1030400000.0
2009-12-09 14:05:00,143.585,143.745,143.585,143.615,672200000.0
2009-12-09 14:10:00,143.61,143.655,143.59,143.64,532400000.0
2009-12-09 14:15:00,143.645,143.67,143.59,143.66,1020300000.0
2009-12-09 14:20:00,143.66,143.68,143.535,143.59,865000000.0
2009-12-09 14:25:00,143.59,143.625,143.2,143.2,1357200000.0
2009-12-09 14:30:00,143.2,143.275,143.04,143.24,957100000.0
2009-12-09 14:35:00,143.245,143.27,143.085,143.245,1131100000.0
2009-12-09 14:40:00,143.24,143.56,143.225,143.525,1081700000.0
2009-12-09 14:45:00,143.515,143.725,143.51,143.575,1046900000.0
2009-12-09 14:50:00,143.585,143.615,143.5,143.595,890900000.0
2009-12-09 14:55:00,143.605,143.665,143.565,143.58,564900000.0
2009-12-09 15:00:00,143.58,144.145,143.575,143.84,1321500000.0
2009-12-09 15:05:00,143.835,144.1,143.67,143.69,1055000000.0
2009-12-09 15:10:00,143.705,143.705,143.56,143.58,886600000.0
2009-12-09 15:15:00,143.59,143.605,143.465,143.5,1192600000.0
2009-12-09 15:20:00,143.5,143.55,143.37,143.505,1265100000.0
2009-12-09 15:25:00,143.51,143.53,143.33,143.33,846100000.0
2009-12-09 15:30:00,143.325,143.475,143.285,143.44,550450000.0
2009-12-09 15:35:00,143.44,143.45,143.135,143.145,936900000.0
2009-12-09 15:40:00,143.135,143.3,143.12,143.255,946100000.0
2009-12-09 15:45:00,143.25,143.33,143.2,143.22,931600000.0
2009-12-09 15:50:00,143.22,143.23,143.125,143.17,1262300000.0
2009-12-09 15:55:00,143.17,143.31,143.16,143.235,1233000000.0
2009-12-09 16:00:00,143.245,143.265,142.895,142.955,1693700000.0
2009-12-09 16:05:00,142.955,142.99,142.77,142.815,1555200000.0
2009-12-09 16:10:00,142.815,142.855,142.735,142.76,1455799999.0
2009-12-09 16:15:00,142.755,142.99,142.68,142.915,1042900000.0
2009-12-09 16:20:00,142.91,142.915,142.675,142.685,898200000.0
2009-12-09 16:25:00,142.68,142.75,142.43,142.675,845900001.0
2009-12-09 16:30:00,142.675,142.79,142.6,142.6,643400000.0
2009-12-09 16:35:00,142.6,142.6,142.415,142.465,760600000.0
2009-12-09 16:40:00,142.47,142.47,142.31,142.35,937900000.0
2009-12-09 16:45:00,142.365,142.41,142.205,142.31,792500000.0
2009-12-09 16:50:00,142.3,142.53,142.295,142.515,850200000.0
2009-12-09 16:55:00,142.515,142.52,142.255,142.405,964700000.0
2009-12-09 17:00:00,142.4,142.72,142.33,142.425,1389800000.0
2009-12-09 17:05:00,142.425,142.555,142.33,142.48,1442800000.0
2009-12-09 17:10:00,142.48,142.485,142.385,142.385,1249700000.0
2009-12-09 17:15:00,142.395,142.435,142.315,142.315,1117300000.0
2009-12-09 17:20:00,142.31,142.33,142.245,142.255,1180800000.0
2009-12-09 17:25:00,142.26,142.31,142.245,142.28,1273500000.0
2009-12-09 17:30:00,142.285,142.295,142.145,142.15,2018000000.0
2009-12-09 17:35:00,142.155,142.265,142.125,142.235,1688500000.0
2009-12-09 17:40:00,142.235,142.57,142.23,142.555,1486400000.0
2009-12-09 17:45:00,142.555,142.7,142.53,142.615,1731100000.0
2009-12-09 17:50:00,142.615,142.725,142.565,142.625,1559200000.0
2009-12-09 17:55:00,142.625,142.76,142.52,142.61,1785300000.0
2009-12-09 18:00:00,142.62,142.67,142.59,142.665,1624900000.0
2009-12-09 18:05:00,142.665,142.705,142.545,142.605,2011600000.0
2009-12-09 18:10:00,142.605,142.65,142.505,142.555,1264300000.0
2009-12-09 18:15:00,142.56,142.61,142.49,142.49,1392900000.0
2009-12-09 18:20:00,142.495,142.575,142.44,142.51,1422400000.0
2009-12-09 18:25:00,142.505,142.53,142.44,142.475,1312500000.0
2009-12-09 18:30:00,142.475,142.585,142.47,142.545,1167600000.0
2009-12-09 18:35:00,142.545,142.58,142.395,142.565,1265000000.0
2009-12-09 18:40:00,142.565,142.755,142.555,142.75,1655800000.0
2009-12-09 18:45:00,142.75,142.75,142.615,142.63,996400000.0
2009-12-09 18:50:00,142.63,142.785,142.625,142.775,742000000.0
2009-12-09 18:55:00,142.775,142.785,142.615,142.625,535600000.0
2009-12-09 19:00:00,142.625,142.67,142.465,142.48,517110000.0
2009-12-09 19:05:00,142.48,142.53,142.4,142.41,693800000.0
2009-12-09 19:10:00,142.41,142.47,142.35,142.455,720630000.0
2009-12-09 19:15:00,142.455,142.485,142.26,142.405,847730000.0
2009-12-09 19:20:00,142.4,142.4,142.155,142.21,699830000.0
2009-12-09 19:25:00,142.21,142.43,142.19,142.36,565500000.0
2009-12-09 19:30:00,142.365,142.45,142.355,142.45,416810000.0
2009-12-09 19:35:00,142.445,142.525,142.37,142.37,593400000.0
2009-12-09 19:40:00,142.37,142.395,142.315,142.325,568000000.0
2009-12-09 19:45:00,142.325,142.355,142.305,142.33,361700000.0
2009-12-09 19:50:00,142.33,142.435,142.32,142.37,300400000.0
2009-12-09 19:55:00,142.37,142.45,142.37,142.45,345300000.0
2009-12-09 20:00:00,142.46,142.485,142.32,142.43,732430000.0
2009-12-09 20:05:00,142.425,142.43,142.33,142.365,546130000.0
2009-12-09 20:10:00,142.365,142.39,142.32,142.36,315700000.0
2009-12-09 20:15:00,142.35,142.38,142.29,142.33,441210000.0
2009-12-09 20:20:00,142.33,142.33,142.24,142.24,281300000.0
2009-12-09 20:25:00,142.25,142.255,142.205,142.235,320200000.0
2009-12-09 20:30:00,142.235,142.3,142.195,142.255,887700000.0
2009-12-09 20:35:00,142.26,142.34,142.25,142.275,369510000.0
2009-12-09 20:40:00,142.275,142.29,142.185,142.235,395510000.0
2009-12-09 20:45:00,142.235,142.28,142.19,142.23,305000000.0
2009-12-09 20:50:00,142.23,142.29,142.225,142.27,291600000.0
2009-12-09 20:55:00,142.27,142.3,142.245,142.27,351900000.0
2009-12-09 21:00:00,142.27,142.3,142.24,142.285,270510000.0
2009-12-09 21:05:00,142.285,142.475,142.285,142.475,420600000.0
2009-12-09 21:10:00,142.46,142.465,142.35,142.42,476410000.0
2009-12-09 21:15:00,142.42,142.45,142.38,142.42,385340000.0
2009-12-09 21:20:00,142.415,142.59,142.41,142.525,442730000.0
2009-12-09 21:25:00,142.525,142.525,142.41,142.46,378600000.0
2009-12-09 21:30:00,142.46,142.63,142.44,142.59,398710000.0
2009-12-09 21:35:00,142.59,142.69,142.565,142.665,484210000.0
2009-12-09 21:40:00,142.665,142.68,142.61,142.66,372200000.0
2009-12-09 21:45:00,142.65,142.675,142.595,142.64,385610000.0
2009-12-09 21:50:00,142.635,142.64,142.54,142.57,437710000.0
2009-12-09 21:55:00,142.565,142.605,142.495,142.51,453700000.0
2009-12-09 22:00:00,142.52,142.76,142.52,142.725,438830000.0
2009-12-09 22:05:00,142.72,142.82,142.705,142.78,384600000.0
2009-12-09 22:10:00,142.79,142.88,142.76,142.88,415510000.0
2009-12-09 22:15:00,142.885,142.93,142.81,142.89,355200000.0
2009-12-09 22:20:00,142.885,143.055,142.885,142.95,388300000.0
2009-12-09 22:25:00,142.95,142.96,142.895,142.9,298100000.0
2009-12-09 22:30:00,142.9,142.975,142.89,142.895,212300000.0
2009-12-09 22:35:00,142.91,142.91,142.81,142.81,311800000.0
2009-12-09 22:40:00,142.81,142.855,142.785,142.82,213800000.0
2009-12-09 22:45:00,142.82,142.945,142.82,142.915,291200000.0
2009-12-09 22:50:00,142.92,142.925,142.825,142.855,227100000.0
2009-12-09 22:55:00,142.855,142.98,142.855,142.925,395300000.0
2009-12-09 23:00:00,142.915,142.955,142.885,142.945,269800000.0
2009-12-09 23:05:00,142.945,142.99,142.905,142.925,205700000.0
2009-12-09 23:10:00,142.92,142.93,142.89,142.905,265900000.0
2009-12-09 23:15:00,142.905,142.935,142.895,142.9,201100000.0
2009-12-09 23:20:00,142.905,142.92,142.85,142.885,159900000.0
2009-12-09 23:25:00,142.88,142.92,142.88,142.915,179300000.0
2009-12-09 23:30:00,142.915,142.925,142.89,142.91,73600000.0
2009-12-09 23:35:00,142.9,142.91,142.885,142.9,94000000.0
2009-12-09 23:40:00,142.89,142.93,142.885,142.895,119700000.0
2009-12-09 23:45:00,142.91,142.965,142.895,142.94,111900000.0
2009-12-09 23:50:00,142.9,142.93,142.875,142.875,306600000.0
2009-12-09 23:55:00,142.875,142.895,142.855,142.865,261200000.0
2009-12-10 00:00:00,142.86,143.015,142.845,142.97,126400000.0
2009-12-10 00:05:00,142.98,143.055,142.97,143.005,109900000.0
2009-12-10 00:10:00,143.005,143.27,143.005,143.185,235600000.0
2009-12-10 00:15:00,143.195,143.345,143.14,143.215,220600000.0
2009-12-10 00:20:00,143.215,143.455,143.215,143.415,245200000.0
2009-12-10 00:25:00,143.415,143.49,143.38,143.455,179900000.0
2009-12-10 00:30:00,143.455,143.61,143.43,143.54,329300000.0
2009-12-10 00:35:00,143.535,143.58,143.505,143.57,143600000.0
2009-12-10 00:40:00,143.565,143.61,143.495,143.505,149600000.0
2009-12-10 00:45:00,143.5,143.54,143.45,143.465,125840000.0
2009-12-10 00:50:00,143.465,143.475,143.29,143.335,150440000.0
2009-12-10 00:55:00,143.33,143.38,143.21,143.315,131840000.0
2009-12-10 01:00:00,143.315,143.505,143.31,143.505,138520000.0
2009-12-10 01:05:00,143.505,143.52,143.49,143.495,45900000.0
2009-12-10 01:10:00,143.5,143.545,143.375,143.375,120900000.0
2009-12-10 01:15:00,143.375,143.41,143.345,143.35,125200000.0
2009-12-10 01:20:00,143.35,143.355,143.245,143.25,282700000.0
2009-12-10 01:25:00,143.25,143.28,143.185,143.225,168900000.0
2009-12-10 01:30:00,143.225,143.225,143.15,143.155,199700000.0
2009-12-10 01:35:00,143.155,143.24,143.14,143.23,301600000.0
2009-12-10 01:40:00,143.23,143.23,143.15,143.175,130200000.0
2009-12-10 01:45:00,143.175,143.275,143.175,143.265,181600000.0
2009-12-10 01:50:00,143.265,143.325,143.23,143.31,282100000.0
2009-12-10 01:55:00,143.315,143.43,143.315,143.39,254800000.0
2009-12-10 02:00:00,143.385,143.415,143.245,143.245,623300000.0
2009-12-10 02:05:00,143.25,143.265,143.135,143.155,710800000.0
2009-12-10 02:10:00,143.155,143.26,143.115,143.25,425300000.0
2009-12-10 02:15:00,143.245,143.245,143.145,143.17,389900000.0
2009-12-10 02:20:00,143.17,143.255,143.17,143.215,291800000.0
2009-12-10 02:25:00,143.215,143.25,143.195,143.215,199700000.0
2009-12-10 02:30:00,143.22,143.665,143.22,143.625,649100000.0
2009-12-10 02:35:00,143.625,143.685,143.53,143.65,585000000.0
2009-12-10 02:40:00,143.645,143.71,143.615,143.655,673900000.0
2009-12-10 02:45:00,143.655,143.8,143.595,143.78,515700000.0
2009-12-10 02:50:00,143.775,143.875,143.7,143.82,926700000.0
2009-12-10 02:55:00,143.82,143.85,143.655,143.665,735900000.0
2009-12-10 03:00:00,143.68,143.805,143.655,143.685,348700000.0
2009-12-10 03:05:00,143.685,143.9,143.68,143.865,353300000.0
2009-12-10 03:10:00,143.87,144.015,143.865,143.985,441000000.0
2009-12-10 03:15:00,143.985,144.1,143.985,144.005,512300000.0
2009-12-10 03:20:00,144.01,144.035,143.92,143.955,355000000.0
2009-12-10 03:25:00,143.955,143.97,143.91,143.96,376200000.0
2009-12-10 03:30:00,143.965,143.98,143.835,143.835,374200000.0
2009-12-10 03:35:00,143.835,143.89,143.815,143.86,410400000.0
2009-12-10 03:40:00,143.865,143.905,143.805,143.885,478500000.0
2009-12-10 03:45:00,143.875,143.885,143.71,143.74,335000000.0
2009-12-10 03:50:00,143.745,143.75,143.57,143.575,374100000.0
2009-12-10 03:55:00,143.585,143.69,143.57,143.645,359600000.0
2009-12-10 04:00:00,143.645,143.735,143.64,143.72,484800000.0
2009-12-10 04:05:00,143.715,143.81,143.71,143.76,316800000.0
2009-12-10 04:10:00,143.755,143.765,143.685,143.755,316900000.0
2009-12-10 04:15:00,143.755,143.77,143.685,143.73,254300000.0
2009-12-10 04:20:00,143.73,143.74,143.705,143.735,195600000.0
2009-12-10 04:25:00,143.735,143.825,143.71,143.805,207900000.0
2009-12-10 04:30:00,143.795,143.825,143.76,143.76,185600000.0
2009-12-10 04:35:00,143.76,143.79,143.745,143.77,207700000.0
2009-12-10 04:40:00,143.77,143.885,143.765,143.845,257500000.0
2009-12-10 04:45:00,143.85,143.96,143.82,143.95,315600000.0
2009-12-10 04:50:00,143.94,143.95,143.885,143.935,366900000.0
2009-12-10 04:55:00,143.93,143.95,143.865,143.88,235800000.0
2009-12-10 05:00:00,143.88,143.895,143.745,143.81,278800000.0
2009-12-10 05:05:00,143.805,143.815,143.75,143.765,172000000.0
2009-12-10 05:10:00,143.775,143.775,143.72,143.745,125800000.0
2009-12-10 05:15:00,143.75,143.785,143.745,143.775,198000000.0
2009-12-10 05:20:00,143.78,143.815,143.765,143.81,213500000.0
2009-12-10 05:25:00,143.81,143.815,143.78,143.8,161400000.0
2009-12-10 05:30:00,143.8,143.875,143.785,143.82,201600000.0
2009-12-10 05:35:00,143.82,143.82,143.735,143.74,264300000.0
2009-12-10 05:40:00,143.74,143.755,143.64,143.645,224000000.0
2009-12-10 05:45:00,143.645,143.66,143.47,143.47,401000000.0
2009-12-10 05:50:00,143.47,143.485,143.335,143.4,343400000.0
2009-12-10 05:55:00,143.4,143.425,143.39,143.405,243400000.0
2009-12-10 06:00:00,143.405,143.455,143.405,143.455,183700000.0
2009-12-10 06:05:00,143.45,143.45,143.32,143.36,238600000.0
2009-12-10 06:10:00,143.36,143.375,143.11,143.13,288600000.0
2009-12-10 06:15:00,143.115,143.115,142.915,142.925,566700000.0
2009-12-10 06:20:00,142.93,143.015,142.74,142.995,589400000.0
2009-12-10 06:25:00,142.995,143.015,142.775,142.84,491600000.0
2009-12-10 06:30:00,142.845,142.91,142.78,142.79,403300000.0
2009-12-10 06:35:00,142.78,142.925,142.73,142.855,371400000.0
2009-12-10 06:40:00,142.855,142.865,142.665,142.695,432300000.0
2009-12-10 06:45:00,142.695,142.815,142.68,142.795,383200000.0
2009-12-10 06:50:00,142.795,142.86,142.79,142.825,187400000.0
2009-12-10 06:55:00,142.825,142.945,142.795,142.895,336300000.0
2009-12-10 07:00:00,142.895,142.905,142.785,142.815,277500000.0
2009-12-10 07:05:00,142.82,142.825,142.73,142.755,205000000.0
2009-12-10 07:10:00,142.75,142.86,142.735,142.86,303900000.0
2009-12-10 07:15:00,142.86,142.99,142.86,142.99,290500000.0
2009-12-10 07:20:00,142.995,143.095,142.995,143.065,464600000.0
2009-12-10 07:25:00,143.055,143.055,142.94,143.025,558600000.0
2009-12-10 07:30:00,143.025,143.045,142.98,142.985,373400000.0
2009-12-10 07:35:00,142.985,143.0,142.765,142.825,493900000.0
2009-12-10 07:40:00,142.825,142.85,142.765,142.835,396100000.0
2009-12-10 07:45:00,142.83,142.83,142.605,142.615,311700000.0
2009-12-10 07:50:00,142.62,142.7,142.55,142.605,559100000.0
2009-12-10 07:55:00,142.615,142.66,142.52,142.57,547500000.0
2009-12-10 08:00:00,142.585,142.795,142.53,142.785,633900000.0
2009-12-10 08:05:00,142.785,142.785,142.67,142.67,417500000.0
2009-12-10 08:10:00,142.675,142.69,142.59,142.615,559500000.0
2009-12-10 08:15:00,142.62,142.74,142.615,142.705,334300000.0
2009-12-10 08:20:00,142.705,142.72,142.555,142.56,398900000.0
2009-12-10 08:25:00,142.555,142.715,142.545,142.715,315800000.0
2009-12-10 08:30:00,142.71,142.73,142.645,142.72,397900000.0
2009-12-10 08:35:00,142.715,142.73,142.67,142.705,341900000.0
2009-12-10 08:40:00,142.71,142.735,142.68,142.7,236700000.0
2009-12-10 08:45:00,142.7,142.715,142.49,142.5,549100000.0
2009-12-10 08:50:00,142.5,142.715,142.485,142.645,452300000.0
2009-12-10 08:55:00,142.645,142.86,142.605,142.735,622300000.0
2009-12-10 09:00:00,142.74,143.14,142.74,143.07,794200000.0
2009-12-10 09:05:00,143.065,143.125,142.975,143.075,763600000.0
2009-12-10 09:10:00,143.075,143.12,143.02,143.045,776100000.0
2009-12-10 09:15:00,143.04,143.045,142.92,142.97,997600000.0
2009-12-10 09:20:00,142.975,143.03,142.835,142.945,596400000.0
2009-12-10 09:25:00,142.945,142.965,142.9,142.955,503500000.0
2009-12-10 09:30:00,142.96,143.02,142.915,142.93,589500000.0
2009-12-10 09:35:00,142.93,142.94,142.585,142.69,1218200000.0
2009-12-10 09:40:00,142.69,142.76,142.48,142.48,710900000.0
2009-12-10 09:45:00,142.48,142.855,142.475,142.805,876000000.0
2009-12-10 09:50:00,142.805,142.855,142.745,142.835,507900000.0
2009-12-10 09:55:00,142.84,142.85,142.765,142.765,516400000.0
2009-12-10 10:00:00,142.765,142.825,142.705,142.815,914900000.0
2009-12-10 10:05:00,142.815,143.47,142.795,143.47,1158700000.0
2009-12-10 10:10:00,143.465,143.5,143.17,143.25,1019800000.0
2009-12-10 10:15:00,143.25,143.25,143.07,143.155,587900000.0
2009-12-10 10:20:00,143.155,143.285,143.07,143.215,935100000.0
2009-12-10 10:25:00,143.225,143.385,143.22,143.37,1037300000.0
2009-12-10 10:30:00,143.365,143.405,143.075,143.175,1062000000.0
2009-12-10 10:35:00,143.18,143.575,143.18,143.555,1033900000.0
2009-12-10 10:40:00,143.58,143.725,143.52,143.535,1012000000.0
2009-12-10 10:45:00,143.53,143.735,143.515,143.715,1055100000.0
2009-12-10 10:50:00,143.715,143.795,143.655,143.765,1097300000.0
2009-12-10 10:55:00,143.765,143.825,143.635,143.71,823300000.0
2009-12-10 11:00:00,143.71,143.71,143.565,143.575,940500000.0
2009-12-10 11:05:00,143.575,143.77,143.555,143.635,746100000.0
2009-12-10 11:10:00,143.64,143.665,143.455,143.59,865400000.0
2009-12-10 11:15:00,143.6,143.785,143.565,143.685,1055600000.0
2009-12-10 11:20:00,143.685,143.785,143.635,143.735,963000000.0
2009-12-10 11:25:00,143.74,143.785,143.705,143.735,711500000.0
2009-12-10 11:30:00,143.735,143.76,143.585,143.585,618600000.0
2009-12-10 11:35:00,143.585,143.675,143.555,143.665,608300000.0
2009-12-10 11:40:00,143.665,143.8,143.64,143.725,641600000.0
2009-12-10 11:45:00,143.725,143.725,143.5,143.515,565200000.0
2009-12-10 11:50:00,143.515,143.535,143.415,143.445,705600000.0
2009-12-10 11:55:00,143.445,143.555,143.445,143.54,606900000.0
2009-12-10 12:00:00,143.54,143.845,143.515,143.73,823500000.0
2009-12-10 12:05:00,143.735,144.07,143.735,143.9,913800000.0
2009-12-10 12:10:00,143.895,144.08,143.835,143.99,883500000.0
2009-12-10 12:15:00,143.99,144.155,143.965,144.09,787000000.0
2009-12-10 12:20:00,144.09,144.16,143.995,144.06,643200000.0
2009-12-10 12:25:00,144.065,144.075,143.94,144.0,710900000.0
2009-12-10 12:30:00,144.005,144.04,143.955,144.01,584700000.0
2009-12-10 12:35:00,144.01,144.015,143.82,143.865,852400000.0
2009-12-10 12:40:00,143.87,143.99,143.85,143.985,793500000.0
2009-12-10 12:45:00,143.99,144.01,143.835,143.97,579700000.0
2009-12-10 12:50:00,143.975,143.985,143.855,143.87,629400000.0
2009-12-10 12:55:00,143.865,144.015,143.86,143.975,840800000.0
2009-12-10 13:00:00,143.975,144.02,143.915,143.995,675000000.0
2009-12-10 13:05:00,143.995,144.115,143.975,144.055,649600000.0
2009-12-10 13:10:00,144.06,144.135,144.02,144.04,675600000.0
2009-12-10 13:15:00,144.03,144.29,144.03,144.23,913200000.0
2009-12-10 13:20:00,144.235,144.295,144.11,144.295,699400000.0
2009-12-10 13:25:00,144.295,144.39,144.285,144.325,797400000.0
2009-12-10 13:30:00,144.325,144.405,144.325,144.35,590500000.0
2009-12-10 13:35:00,144.355,144.355,144.165,144.195,658500000.0
2009-12-10 13:40:00,144.195,144.245,144.12,144.135,548900000.0
2009-12-10 13:45:00,144.135,144.145,143.885,143.94,791400000.0
2009-12-10 13:50:00,143.94,144.055,143.94,144.015,702700000.0
2009-12-10 13:55:00,144.015,144.19,144.015,144.135,815500000.0
2009-12-10 14:00:00,144.135,144.18,144.08,144.115,663800000.0
2009-12-10 14:05:00,144.115,144.215,144.11,144.13,613700000.0
2009-12-10 14:10:00,144.125,144.135,143.925,143.935,720100000.0
2009-12-10 14:15:00,143.94,144.015,143.73,143.73,927900000.0
2009-12-10 14:20:00,143.725,143.875,143.665,143.875,1225200000.0
2009-12-10 14:25:00,143.875,143.88,143.7,143.79,744900000.0
2009-12-10 14:30:00,143.79,143.86,143.725,143.815,810700000.0
2009-12-10 14:35:00,143.815,143.875,143.765,143.875,627000000.0
2009-12-10 14:40:00,143.875,144.005,143.875,143.985,604600000.0
2009-12-10 14:45:00,143.98,144.02,143.94,143.945,465200000.0
2009-12-10 14:50:00,143.945,143.945,143.745,143.745,579500000.0
2009-12-10 14:55:00,143.74,143.81,143.66,143.8,669000000.0
2009-12-10 15:00:00,143.805,143.895,143.785,143.885,481400000.0
2009-12-10 15:05:00,143.885,143.905,143.815,143.84,654900000.0
2009-12-10 15:10:00,143.835,143.87,143.755,143.76,685100000.0
2009-12-10 15:15:00,143.765,143.835,143.74,143.815,816100000.0
2009-12-10 15:20:00,143.805,143.88,143.73,143.835,852400000.0
2009-12-10 15:25:00,143.84,143.975,143.755,143.8,744800000.0
2009-12-10 15:30:00,143.795,144.045,143.595,143.67,1465600000.0
2009-12-10 15:35:00,143.67,143.68,143.36,143.595,1013500000.0
2009-12-10 15:40:00,143.585,143.68,143.515,143.66,606100000.0
2009-12-10 15:45:00,143.67,143.73,143.625,143.65,806800000.0
2009-12-10 15:50:00,143.65,143.655,143.51,143.57,869200000.0
2009-12-10 15:55:00,143.565,143.6,143.485,143.575,913700000.0
2009-12-10 16:00:00,143.585,143.68,143.55,143.575,1233000000.0
2009-12-10 16:05:00,143.565,143.59,143.495,143.505,1158200000.0
2009-12-10 16:10:00,143.505,143.58,143.455,143.525,1089800000.0
2009-12-10 16:15:00,143.525,143.58,143.455,143.505,1184600000.0
2009-12-10 16:20:00,143.505,143.555,143.475,143.495,934700000.0
2009-12-10 16:25:00,143.495,143.685,143.485,143.665,1220900000.0
2009-12-10 16:30:00,143.655,143.745,143.645,143.715,1089000000.0
2009-12-10 16:35:00,143.715,143.895,143.645,143.825,1491700000.0
2009-12-10 16:40:00,143.825,143.92,143.775,143.785,1043600000.0
2009-12-10 16:45:00,143.785,143.865,143.775,143.835,1085900000.0
2009-12-10 16:50:00,143.835,143.835,143.62,143.655,1168700000.0
2009-12-10 16:55:00,143.66,143.73,143.64,143.67,1027900000.0
2009-12-10 17:00:00,143.665,143.68,143.515,143.575,1315300000.0
2009-12-10 17:05:00,143.565,143.665,143.515,143.655,1096300000.0
2009-12-10 17:10:00,143.655,143.72,143.465,143.51,1242200000.0
2009-12-10 17:15:00,143.51,143.605,143.465,143.555,1346000000.0
2009-12-10 17:20:00,143.555,143.56,143.435,143.435,1278100000.0
2009-12-10 17:25:00,143.44,143.59,143.41,143.505,1032600000.0
2009-12-10 17:30:00,143.5,143.64,143.5,143.595,1235000000.0
2009-12-10 17:35:00,143.585,143.615,143.395,143.4,1171100000.0
2009-12-10 17:40:00,143.4,143.44,143.155,143.185,1414900000.0
2009-12-10 17:45:00,143.175,143.445,143.175,143.385,1188800000.0
2009-12-10 17:50:00,143.385,143.435,143.345,143.365,1164900000.0
2009-12-10 17:55:00,143.365,143.535,143.34,143.535,1152900000.0
2009-12-10 18:00:00,143.545,143.565,143.395,143.415,1217800000.0
2009-12-10 18:05:00,143.415,143.43,143.275,143.3,905700000.0
2009-12-10 18:10:00,143.285,143.47,143.285,143.435,827000000.0
2009-12-10 18:15:00,143.435,143.555,143.43,143.515,894800000.0
2009-12-10 18:20:00,143.525,143.585,143.51,143.545,776000000.0
2009-12-10 18:25:00,143.545,143.565,143.445,143.505,852000000.0
2009-12-10 18:30:00,143.52,143.52,143.425,143.475,716300000.0
2009-12-10 18:35:00,143.475,143.51,143.41,143.42,590800000.0
2009-12-10 18:40:00,143.415,143.455,143.365,143.42,581800000.0
2009-12-10 18:45:00,143.42,143.5,143.405,143.445,774600000.0
2009-12-10 18:50:00,143.44,143.44,143.24,143.415,634300000.0
2009-12-10 18:55:00,143.42,143.475,143.355,143.355,787800000.0
2009-12-10 19:00:00,143.365,143.42,143.225,143.26,768200000.0
2009-12-10 19:05:00,143.265,143.3,143.21,143.26,582700000.0
2009-12-10 19:10:00,143.265,143.32,143.195,143.215,610800000.0
2009-12-10 19:15:00,143.215,143.26,143.195,143.195,716800000.0
2009-12-10 19:20:00,143.195,143.285,143.145,143.265,656900000.0
2009-12-10 19:25:00,143.26,143.28,143.21,143.24,526300000.0
2009-12-10 19:30:00,143.24,143.265,143.205,143.255,945800000.0
2009-12-10 19:35:00,143.245,143.255,143.175,143.24,544100000.0
2009-12-10 19:40:00,143.24,143.28,143.22,143.265,509900000.0
2009-12-10 19:45:00,143.255,143.325,143.255,143.285,654900000.0
2009-12-10 19:50:00,143.285,143.405,143.275,143.385,543700000.0
2009-12-10 19:55:00,143.385,143.39,143.295,143.295,971700000.0
2009-12-10 20:00:00,143.295,143.35,143.225,143.26,1071500000.0
2009-12-10 20:05:00,143.255,143.3,143.185,143.275,730000000.0
2009-12-10 20:10:00,143.28,143.4,143.24,143.25,712100000.0
2009-12-10 20:15:00,143.265,143.27,143.17,143.205,704300000.0
2009-12-10 20:20:00,143.205,143.31,143.2,143.275,501100000.0
2009-12-10 20:25:00,143.275,143.33,143.275,143.325,376100000.0
2009-12-10 20:30:00,143.325,143.325,143.235,143.255,367400000.0
2009-12-10 20:35:00,143.25,143.38,143.24,143.365,472300000.0
2009-12-10 20:40:00,143.365,143.365,143.235,143.255,409400000.0
2009-12-10 20:45:00,143.255,143.265,143.205,143.255,302500000.0
2009-12-10 20:50:00,143.245,143.29,143.23,143.245,297100000.0
2009-12-10 20:55:00,143.245,143.325,143.235,143.275,393200000.0
2009-12-10 21:00:00,143.275,143.355,143.265,143.35,480500000.0
2009-12-10 21:05:00,143.355,143.46,143.315,143.45,429400000.0
2009-12-10 21:10:00,143.45,143.465,143.34,143.37,411100000.0
2009-12-10 21:15:00,143.37,143.575,143.355,143.565,483400000.0
2009-12-10 21:20:00,143.565,143.575,143.49,143.555,449800000.0
2009-12-10 21:25:00,143.555,143.575,143.505,143.545,335700000.0
2009-12-10 21:30:00,143.545,143.605,143.525,143.605,454800000.0
2009-12-10 21:35:00,143.605,143.625,143.5,143.505,574300000.0
2009-12-10 21:40:00,143.505,143.505,143.445,143.495,392000000.0
2009-12-10 21:45:00,143.495,143.565,143.495,143.525,383200000.0
2009-12-10 21:50:00,143.53,143.585,143.53,143.56,182800000.0
2009-12-10 21:55:00,143.56,143.565,143.49,143.505,514300000.0
2009-12-10 22:00:00,143.5,143.505,143.425,143.455,470300000.0
2009-12-10 22:05:00,143.455,143.475,143.435,143.475,254900000.0
2009-12-10 22:10:00,143.475,143.545,143.465,143.505,377400000.0
2009-12-10 22:15:00,143.505,143.515,143.46,143.475,276300000.0
2009-12-10 22:20:00,143.475,143.475,143.42,143.425,225200000.0
2009-12-10 22:25:00,143.425,143.435,143.38,143.395,323900000.0
2009-12-10 22:30:00,143.395,143.495,143.39,143.47,267810000.0
2009-12-10 22:35:00,143.47,143.48,143.41,143.44,361200000.0
2009-12-10 22:40:00,143.435,143.515,143.435,143.515,376700000.0
2009-12-10 22:45:00,143.52,143.585,143.505,143.565,560200000.0
2009-12-10 22:50:00,143.575,143.59,143.54,143.54,329900000.0
2009-12-10 22:55:00,143.54,143.565,143.51,143.545,534000000.0
2009-12-10 23:00:00,143.545,143.595,143.515,143.57,157300000.0
2009-12-10 23:05:00,143.585,143.62,143.545,143.59,168000000.0
2009-12-10 23:10:00,143.59,143.6,143.525,143.535,220600000.0
2009-12-10 23:15:00,143.545,143.565,143.535,143.545,124900000.0
2009-12-10 23:20:00,143.545,143.59,143.53,143.53,139300000.0
2009-12-10 23:25:00,143.53,143.57,143.495,143.52,207100000.0
2009-12-10 23:30:00,143.51,143.645,143.505,143.615,164700000.0
2009-12-10 23:35:00,143.615,143.65,143.59,143.6,111700000.0
2009-12-10 23:40:00,143.595,143.66,143.55,143.655,127100000.0
2009-12-10 23:45:00,143.65,143.705,143.59,143.66,133500000.0
2009-12-10 23:50:00,143.66,143.675,143.52,143.525,191800000.0
2009-12-10 23:55:00,143.52,143.62,143.495,143.54,317500000.0
2009-12-11 00:00:00,143.535,143.685,143.525,143.63,140700000.0
2009-12-11 00:05:00,143.64,143.73,143.625,143.72,52600000.0
2009-12-11 00:10:00,143.73,143.8,143.725,143.78,88500000.0
2009-12-11 00:15:00,143.78,143.785,143.705,143.755,86800000.0
2009-12-11 00:20:00,143.755,143.805,143.735,143.779,124800000.0
2009-12-11 00:25:00,143.785,143.815,143.735,143.74,55100000.0
2009-12-11 00:30:00,143.73,143.755,143.685,143.7,67000000.0
2009-12-11 00:35:00,143.72,143.745,143.71,143.745,25400000.0
2009-12-11 00:40:00,143.745,143.795,143.72,143.795,52200000.0
2009-12-11 00:45:00,143.764,143.795,143.739,143.748,302300000.0
2009-12-11 00:50:00,143.78,143.78,143.765,143.765,15600000.0
2009-12-11 00:55:00,143.765,143.8,143.765,143.785,30300000.0
2009-12-11 01:00:00,143.76,143.785,143.695,143.695,78900000.0
2009-12-11 01:05:00,143.7,143.71,143.66,143.665,78300000.0
2009-12-11 01:10:00,143.665,143.68,143.65,143.67,62000000.0
2009-12-11 01:15:00,143.67,143.695,143.6,143.615,97100000.0
2009-12-11 01:20:00,143.615,143.615,143.595,143.605,36000000.0
2009-12-11 01:25:00,143.605,143.675,143.595,143.6,59400000.0
2009-12-11 01:30:00,143.59,143.615,143.57,143.605,109100000.0
2009-12-11 01:35:00,143.6,143.615,143.575,143.605,55200000.0
2009-12-11 01:40:00,143.605,143.675,143.595,143.66,110000000.0
2009-12-11 01:45:00,143.645,143.675,143.635,143.64,57400000.0
2009-12-11 01:50:00,143.65,143.65,143.585,143.62,112400000.0
2009-12-11 01:55:00,143.62,143.65,143.615,143.64,57400000.0
2009-12-11 02:00:00,143.64,143.795,143.635,143.775,370000000.0
2009-12-11 02:05:00,143.775,143.775,143.695,143.745,409500000.0
2009-12-11 02:10:00,143.745,143.815,143.705,143.815,469300000.0
2009-12-11 02:15:00,143.815,143.925,143.81,143.895,446300000.0
2009-12-11 02:20:00,143.89,144.01,143.89,143.975,771100000.0
2009-12-11 02:25:00,143.985,143.995,143.835,143.86,521400000.0
2009-12-11 02:30:00,143.86,143.925,143.85,143.925,236400000.0
2009-12-11 02:35:00,143.93,143.965,143.905,143.955,251600000.0
2009-12-11 02:40:00,143.945,143.945,143.785,143.86,507300000.0
2009-12-11 02:45:00,143.86,143.885,143.805,143.805,472800000.0
2009-12-11 02:50:00,143.79,143.895,143.775,143.87,666000000.0
2009-12-11 02:55:00,143.88,143.88,143.73,143.795,749700000.0
2009-12-11 03:00:00,143.795,143.795,143.695,143.725,493700000.0
2009-12-11 03:05:00,143.74,143.75,143.695,143.705,157500000.0
2009-12-11 03:10:00,143.7,143.715,143.645,143.69,514700000.0
2009-12-11 03:15:00,143.69,143.76,143.675,143.695,392500000.0
2009-12-11 03:20:00,143.7,143.755,143.7,143.75,199300000.0
2009-12-11 03:25:00,143.75,143.78,143.745,143.76,399300000.0
2009-12-11 03:30:00,143.77,143.81,143.735,143.78,203600000.0
2009-12-11 03:35:00,143.78,143.87,143.77,143.84,424800000.0
2009-12-11 03:40:00,143.835,143.855,143.8,143.805,358400000.0
2009-12-11 03:45:00,143.81,143.865,143.78,143.805,302900000.0
2009-12-11 03:50:00,143.825,143.835,143.745,143.795,432800000.0
2009-12-11 03:55:00,143.795,143.945,143.795,143.895,662200000.0
2009-12-11 04:00:00,143.9,143.945,143.755,143.785,605900000.0
2009-12-11 04:05:00,143.78,143.875,143.74,143.845,461500000.0
2009-12-11 04:10:00,143.85,143.965,143.845,143.945,706300000.0
2009-12-11 04:15:00,143.945,144.035,143.905,143.98,605000000.0
2009-12-11 04:20:00,143.98,144.035,143.96,144.0,470800000.0
2009-12-11 04:25:00,143.995,144.01,143.905,143.905,303100000.0
2009-12-11 04:30:00,143.91,143.995,143.91,143.995,305000000.0
2009-12-11 04:35:00,144.0,144.135,143.995,144.13,483500000.0
2009-12-11 04:40:00,144.135,144.16,144.085,144.11,563900000.0
2009-12-11 04:45:00,144.105,144.12,144.095,144.095,337000000.0
2009-12-11 04:50:00,144.1,144.305,144.095,144.29,768900000.0
2009-12-11 04:55:00,144.3,144.515,144.285,144.445,1276800000.0
2009-12-11 05:00:00,144.445,144.45,144.29,144.295,636900000.0
2009-12-11 05:05:00,144.305,144.66,144.28,144.645,888300000.0
2009-12-11 05:10:00,144.645,144.705,144.495,144.605,675900000.0
2009-12-11 05:15:00,144.595,144.635,144.505,144.635,491000000.0
2009-12-11 05:20:00,144.63,144.78,144.62,144.74,601200000.0
2009-12-11 05:25:00,144.74,144.78,144.7,144.725,463800000.0
2009-12-11 05:30:00,144.725,144.835,144.72,144.83,512900000.0
2009-12-11 05:35:00,144.835,144.835,144.745,144.765,526200000.0
2009-12-11 05:40:00,144.78,144.79,144.61,144.625,639700000.0
2009-12-11 05:45:00,144.625,144.655,144.585,144.61,366200000.0
2009-12-11 05:50:00,144.62,144.66,144.615,144.625,259800000.0
2009-12-11 05:55:00,144.625,144.765,144.605,144.745,564900000.0
2009-12-11 06:00:00,144.745,144.77,144.6,144.615,310100000.0
2009-12-11 06:05:00,144.615,144.645,144.6,144.6,158800000.0
2009-12-11 06:10:00,144.6,144.65,144.585,144.625,192000000.0
2009-12-11 06:15:00,144.625,144.745,144.625,144.71,237700000.0
2009-12-11 06:20:00,144.715,144.735,144.635,144.655,247300000.0
2009-12-11 06:25:00,144.65,144.69,144.63,144.645,292500000.0
2009-12-11 06:30:00,144.635,144.64,144.585,144.615,428200000.0
2009-12-11 06:35:00,144.625,144.645,144.565,144.63,348800000.0
2009-12-11 06:40:00,144.63,144.645,144.595,144.64,196900000.0
2009-12-11 06:45:00,144.635,144.74,144.63,144.705,251600000.0
2009-12-11 06:50:00,144.705,144.76,144.675,144.745,491100000.0
2009-12-11 06:55:00,144.745,144.785,144.72,144.76,505300000.0
2009-12-11 07:00:00,144.76,144.805,144.75,144.805,319400000.0
2009-12-11 07:05:00,144.805,144.82,144.785,144.81,104700000.0
2009-12-11 07:10:00,144.815,144.94,144.8,144.92,579900000.0
2009-12-11 07:15:00,144.915,145.025,144.915,144.965,478400000.0
2009-12-11 07:20:00,144.965,144.985,144.9,144.92,400100000.0
2009-12-11 07:25:00,144.915,144.955,144.895,144.93,249400000.0
2009-12-11 07:30:00,144.935,144.955,144.915,144.935,288500000.0
2009-12-11 07:35:00,144.925,144.935,144.845,144.855,222700000.0
2009-12-11 07:40:00,144.855,144.915,144.83,144.915,377400000.0
2009-12-11 07:45:00,144.915,145.02,144.915,145.01,388000000.0
2009-12-11 07:50:00,145.015,145.13,145.015,145.09,507900000.0
2009-12-11 07:55:00,145.09,145.14,145.055,145.11,325300000.0
2009-12-11 08:00:00,145.11,145.17,145.09,145.13,738100000.0
2009-12-11 08:05:00,145.13,145.23,145.13,145.215,618000000.0
2009-12-11 08:10:00,145.215,145.225,145.125,145.165,424200000.0
2009-12-11 08:15:00,145.165,145.175,145.115,145.15,359200000.0
2009-12-11 08:20:00,145.155,145.155,145.095,145.105,422800000.0
2009-12-11 08:25:00,145.1,145.105,145.0,145.025,487100000.0
2009-12-11 08:30:00,145.025,145.11,145.01,145.08,350000000.0
2009-12-11 08:35:00,145.085,145.215,145.055,145.175,496700000.0
2009-12-11 08:40:00,145.175,145.205,145.085,145.1,689800000.0
2009-12-11 08:45:00,145.1,145.1,144.95,144.955,654500000.0
2009-12-11 08:50:00,144.955,145.12,144.95,145.095,444900000.0
2009-12-11 08:55:00,145.095,145.105,144.855,144.885,643000000.0
2009-12-11 09:00:00,144.87,144.88,144.61,144.665,1054300000.0
2009-12-11 09:05:00,144.655,144.73,144.475,144.485,973300000.0
2009-12-11 09:10:00,144.485,144.515,144.305,144.46,1079100000.0
2009-12-11 09:15:00,144.455,144.605,144.415,144.595,663500000.0
2009-12-11 09:20:00,144.605,144.62,144.49,144.545,518200000.0
2009-12-11 09:25:00,144.535,144.64,144.535,144.625,534100000.0
2009-12-11 09:30:00,144.615,144.62,144.5,144.51,593300000.0
2009-12-11 09:35:00,144.525,144.57,144.525,144.545,505200000.0
2009-12-11 09:40:00,144.545,144.605,144.54,144.56,236000000.0
2009-12-11 09:45:00,144.55,144.58,144.385,144.41,730100000.0
2009-12-11 09:50:00,144.41,144.49,144.325,144.365,715400000.0
2009-12-11 09:55:00,144.375,144.435,144.345,144.435,390600000.0
2009-12-11 10:00:00,144.435,144.815,144.41,144.785,801500000.0
2009-12-11 10:05:00,144.785,144.985,144.785,144.91,983800000.0
2009-12-11 10:10:00,144.91,144.92,144.82,144.825,793000000.0
2009-12-11 10:15:00,144.825,144.945,144.79,144.86,717500000.0
2009-12-11 10:20:00,144.86,144.86,144.745,144.785,548500000.0
2009-12-11 10:25:00,144.785,144.99,144.775,144.965,657700000.0
2009-12-11 10:30:00,144.965,145.015,144.905,144.965,522100000.0
2009-12-11 10:35:00,144.95,144.99,144.89,144.925,517000000.0
2009-12-11 10:40:00,144.92,144.97,144.845,144.96,477100000.0
2009-12-11 10:45:00,144.97,145.065,144.935,145.045,562600000.0
2009-12-11 10:50:00,145.045,145.05,144.96,144.96,397500000.0
2009-12-11 10:55:00,144.975,144.985,144.79,144.79,566100000.0
2009-12-11 11:00:00,144.795,145.145,144.795,145.115,614400000.0
2009-12-11 11:05:00,145.12,145.165,145.04,145.04,607600000.0
2009-12-11 11:10:00,145.04,145.085,145.025,145.035,933500000.0
2009-12-11 11:15:00,145.035,145.12,145.025,145.055,772200000.0
2009-12-11 11:20:00,145.065,145.215,145.065,145.195,811300000.0
2009-12-11 11:25:00,145.195,145.29,145.165,145.195,994400000.0
2009-12-11 11:30:00,145.195,145.215,145.12,145.135,745300000.0
2009-12-11 11:35:00,145.14,145.165,145.07,145.08,763300000.0
2009-12-11 11:40:00,145.075,145.11,144.915,144.925,996500000.0
2009-12-11 11:45:00,144.925,145.04,144.895,145.025,1041700000.0
2009-12-11 11:50:00,145.025,145.145,144.985,145.06,763200000.0
2009-12-11 11:55:00,145.06,145.125,145.045,145.095,576200000.0
2009-12-11 12:00:00,145.095,145.17,145.095,145.125,697100000.0
2009-12-11 12:05:00,145.125,145.24,145.125,145.175,733500000.0
2009-12-11 12:10:00,145.17,145.175,145.07,145.13,739200000.0
2009-12-11 12:15:00,145.13,145.215,145.06,145.06,640100000.0
2009-12-11 12:20:00,145.065,145.155,145.065,145.11,584700000.0
2009-12-11 12:25:00,145.11,145.205,145.11,145.145,570600000.0
2009-12-11 12:30:00,145.155,145.22,145.135,145.195,924300000.0
2009-12-11 12:35:00,145.195,145.2,145.145,145.165,461900000.0
2009-12-11 12:40:00,145.165,145.2,144.855,144.88,844900000.0
2009-12-11 12:45:00,144.875,144.955,144.87,144.94,898400000.0
2009-12-11 12:50:00,144.945,144.945,144.825,144.855,1157500000.0
2009-12-11 12:55:00,144.86,144.905,144.81,144.905,953600000.0
2009-12-11 13:00:00,144.91,144.98,144.905,144.955,996600000.0
2009-12-11 13:05:00,144.955,144.96,144.885,144.925,674000000.0
2009-12-11 13:10:00,144.925,144.95,144.845,144.89,774600000.0
2009-12-11 13:15:00,144.895,144.95,144.84,144.855,960500000.0
2009-12-11 13:20:00,144.845,144.91,144.775,144.775,941900000.0
2009-12-11 13:25:00,144.775,144.815,144.77,144.805,729800000.0
2009-12-11 13:30:00,144.805,144.825,144.64,144.675,732200000.0
2009-12-11 13:35:00,144.68,144.77,144.68,144.745,725300000.0
2009-12-11 13:40:00,144.745,144.815,144.71,144.805,718800000.0
2009-12-11 13:45:00,144.8,144.815,144.755,144.765,519800000.0
2009-12-11 13:50:00,144.775,144.845,144.765,144.835,696900000.0
2009-12-11 13:55:00,144.83,144.84,144.675,144.675,582700000.0
2009-12-11 14:00:00,144.675,144.8,144.675,144.755,732700000.0
2009-12-11 14:05:00,144.755,144.82,144.745,144.795,630500000.0
2009-12-11 14:10:00,144.79,144.81,144.725,144.755,584000000.0
2009-12-11 14:15:00,144.755,144.83,144.74,144.83,527700000.0
2009-12-11 14:20:00,144.83,144.895,144.825,144.895,514600000.0
2009-12-11 14:25:00,144.895,144.925,144.8,144.925,510300000.0
2009-12-11 14:30:00,144.925,144.925,144.8,144.805,638500000.0
2009-12-11 14:35:00,144.815,144.885,144.765,144.775,624600000.0
2009-12-11 14:40:00,144.775,144.81,144.745,144.755,484200000.0
2009-12-11 14:45:00,144.755,144.77,144.71,144.72,513200000.0
2009-12-11 14:50:00,144.73,144.77,144.68,144.69,427300000.0
2009-12-11 14:55:00,144.69,144.775,144.69,144.735,470400000.0
2009-12-11 15:00:00,144.735,144.75,144.7,144.72,435700000.0
2009-12-11 15:05:00,144.715,144.725,144.67,144.69,1014400001.0
2009-12-11 15:10:00,144.695,144.84,144.685,144.835,1127200000.0
2009-12-11 15:15:00,144.835,144.925,144.8,144.915,785610000.0
2009-12-11 15:20:00,144.915,144.985,144.83,144.855,900100000.0
2009-12-11 15:25:00,144.855,144.905,144.765,144.825,922200000.0
2009-12-11 15:30:00,144.825,145.385,144.825,145.21,2309399998.0
2009-12-11 15:35:00,145.215,145.305,145.125,145.235,1582900000.0
2009-12-11 15:40:00,145.23,145.285,145.12,145.145,1308100000.0
2009-12-11 15:45:00,145.145,145.23,145.135,145.215,1088500000.0
2009-12-11 15:50:00,145.215,145.325,145.165,145.185,1293700000.0
2009-12-11 15:55:00,145.18,145.4,145.14,145.37,1487500000.0
2009-12-11 16:00:00,145.37,145.385,144.93,144.98,1927500000.0
2009-12-11 16:05:00,144.975,145.335,144.975,145.155,1788900000.0
2009-12-11 16:10:00,145.16,145.275,145.15,145.235,1328900001.0
2009-12-11 16:15:00,145.235,145.31,145.145,145.18,1450400000.0
2009-12-11 16:20:00,145.19,145.245,145.085,145.12,910600000.0
2009-12-11 16:25:00,145.12,145.215,145.11,145.125,1004200000.0
2009-12-11 16:30:00,145.13,145.225,145.06,145.21,1200300000.0
2009-12-11 16:35:00,145.21,145.305,145.115,145.265,1264500000.0
2009-12-11 16:40:00,145.26,145.265,145.145,145.15,1174700000.0
2009-12-11 16:45:00,145.155,145.17,145.065,145.1,1470000000.0
2009-12-11 16:50:00,145.095,145.23,145.09,145.23,1118400000.0
2009-12-11 16:55:00,145.22,145.39,145.19,145.39,991500000.0
2009-12-11 17:00:00,145.38,145.4,145.235,145.265,1006610000.0
2009-12-11 17:05:00,145.25,145.475,145.235,145.46,998300000.0
2009-12-11 17:10:00,145.455,145.52,145.355,145.51,1117900000.0
2009-12-11 17:15:00,145.505,145.655,145.45,145.555,1108700000.0
2009-12-11 17:20:00,145.565,145.585,145.415,145.495,1022800000.0
2009-12-11 17:25:00,145.5,145.54,145.36,145.375,846300000.0
2009-12-11 17:30:00,145.385,145.525,145.33,145.485,940400000.0
2009-12-11 17:35:00,145.485,145.515,145.415,145.445,1102100000.0
2009-12-11 17:40:00,145.445,145.52,145.37,145.445,1099000000.0
2009-12-11 17:45:00,145.445,145.53,145.385,145.39,1299300000.0
2009-12-11 17:50:00,145.39,145.48,145.37,145.475,1058900000.0
2009-12-11 17:55:00,145.475,145.595,145.345,145.38,1048600000.0
2009-12-11 18:00:00,145.385,145.535,145.375,145.405,1082500000.0
2009-12-11 18:05:00,145.405,145.495,145.34,145.475,1040000000.0
2009-12-11 18:10:00,145.475,145.525,145.395,145.415,961900000.0
2009-12-11 18:15:00,145.42,145.65,145.385,145.54,1051200000.0
2009-12-11 18:20:00,145.535,145.565,145.345,145.385,1160500000.0
2009-12-11 18:25:00,145.39,145.395,145.015,145.14,1182400000.0
2009-12-11 18:30:00,145.135,145.14,144.94,144.945,765300000.0
2009-12-11 18:35:00,144.945,144.995,144.58,144.735,1218900000.0
2009-12-11 18:40:00,144.735,144.865,144.735,144.785,1246400000.0
2009-12-11 18:45:00,144.785,144.915,144.765,144.905,844100000.0
2009-12-11 18:50:00,144.905,144.905,144.775,144.84,710700000.0
2009-12-11 18:55:00,144.845,144.895,144.815,144.875,653700000.0
2009-12-11 19:00:00,144.875,144.985,144.86,144.97,1066700000.0
2009-12-11 19:05:00,144.975,145.055,144.965,145.05,1075600000.0
2009-12-11 19:10:00,145.05,145.085,144.975,145.015,777000000.0
2009-12-11 19:15:00,145.015,145.025,144.95,144.965,812900000.0
2009-12-11 19:20:00,144.97,145.0,144.96,144.965,698700000.0
2009-12-11 19:25:00,144.97,145.02,144.91,144.98,1245500000.0
2009-12-11 19:30:00,144.98,145.17,144.965,145.115,1234900000.0
2009-12-11 19:35:00,145.125,145.33,145.125,145.295,1088600000.0
2009-12-11 19:40:00,145.305,145.405,145.215,145.225,1075500000.0
2009-12-11 19:45:00,145.225,145.225,145.065,145.11,1287600000.0
2009-12-11 19:50:00,145.105,145.19,145.065,145.17,841400000.0
2009-12-11 19:55:00,145.17,145.17,144.975,144.975,592600000.0
2009-12-11 20:00:00,144.97,145.17,144.965,145.14,407100000.0
2009-12-11 20:05:00,145.135,145.15,145.05,145.055,444400000.0
2009-12-11 20:10:00,145.05,145.095,145.04,145.09,258300000.0
2009-12-11 20:15:00,145.09,145.15,145.08,145.115,370200000.0
2009-12-11 20:20:00,145.125,145.145,145.105,145.11,314900000.0
2009-12-11 20:25:00,145.11,145.22,145.085,145.21,371600000.0
2009-12-11 20:30:00,145.21,145.28,145.18,145.185,449900000.0
2009-12-11 20:35:00,145.185,145.24,145.18,145.23,246100000.0
2009-12-11 20:40:00,145.23,145.23,145.135,145.155,544000000.0
2009-12-11 20:45:00,145.155,145.22,145.13,145.2,368400000.0
2009-12-11 20:50:00,145.2,145.205,145.16,145.17,212500000.0
2009-12-11 20:55:00,145.175,145.2,145.17,145.19,257900000.0
2009-12-11 21:00:00,145.18,145.225,145.175,145.19,296700000.0
2009-12-11 21:05:00,145.19,145.24,145.175,145.22,492600000.0
2009-12-11 21:10:00,145.22,145.225,145.145,145.15,411000000.0
2009-12-11 21:15:00,145.15,145.15,145.115,145.125,150400000.0
2009-12-11 21:20:00,145.12,145.155,145.1,145.125,279400000.0
2009-12-11 21:25:00,145.125,145.13,145.05,145.055,252800000.0
2009-12-11 21:30:00,145.055,145.065,145.0,145.005,607000000.0
2009-12-11 21:35:00,145.005,145.005,144.915,144.915,340900000.0
2009-12-11 21:40:00,144.91,144.915,144.81,144.86,514000000.0
2009-12-11 21:45:00,144.86,144.87,144.785,144.85,552800000.0
2009-12-11 21:50:00,144.845,144.89,144.8,144.87,399200000.0
2009-12-11 21:55:00,144.865,144.865,144.805,144.815,630700000.0
2009-12-11 22:00:00,144.805,144.84,144.78,144.805,299100000.0
2009-12-11 22:05:00,144.805,144.855,144.785,144.855,149500000.0
2009-12-11 22:10:00,144.86,144.875,144.845,144.86,114200000.0
2009-12-11 22:15:00,144.85,144.88,144.805,144.825,244600000.0
2009-12-11 22:20:00,144.83,144.855,144.815,144.85,223500000.0
2009-12-11 22:25:00,144.85,144.91,144.83,144.84,223400000.0
2009-12-11 22:30:00,144.835,144.865,144.825,144.85,329520000.0
2009-12-11 22:35:00,144.845,144.875,144.825,144.825,281800000.0
2009-12-11 22:40:00,144.815,144.825,144.775,144.785,342300000.0
2009-12-11 22:45:00,144.785,144.785,144.645,144.67,378900000.0
2009-12-11 22:50:00,144.67,144.725,144.66,144.72,228000000.0
2009-12-11 22:55:00,144.72,144.735,144.61,144.635,270700000.0
2009-12-11 23:00:00,144.65,144.785,144.615,144.72,344400000.0
2009-12-11 23:05:00,144.735,144.785,144.665,144.675,303000000.0
2009-12-11 23:10:00,144.675,144.705,144.66,144.67,158200000.0
2009-12-11 23:15:00,144.665,144.735,144.655,144.685,226800000.0
2009-12-11 23:20:00,144.685,144.765,144.68,144.755,248210000.0
2009-12-11 23:25:00,144.755,144.825,144.735,144.815,214500000.0
2009-12-11 23:30:00,144.805,144.84,144.8,144.84,227400000.0
2009-12-11 23:35:00,144.84,145.02,144.835,144.95,618900000.0
2009-12-11 23:40:00,144.955,145.025,144.955,145.02,130300000.0
2009-12-11 23:45:00,145.025,145.08,144.98,144.98,450400000.0
2009-12-11 23:50:00,144.98,144.98,144.885,144.92,410600000.0
2009-12-11 23:55:00,144.92,144.92,144.73,144.87,325500000.0
2009-12-14 00:00:00,144.485,144.515,144.4,144.515,99400000.0
2009-12-14 00:05:00,144.505,144.545,144.505,144.545,100100000.0
2009-12-14 00:10:00,144.545,144.6,144.49,144.535,70200000.0
2009-12-14 00:15:00,144.565,144.635,144.54,144.615,213000000.0
2009-12-14 00:20:00,144.625,144.805,144.57,144.77,305200000.0
2009-12-14 00:25:00,144.77,144.79,144.715,144.79,303300000.0
2009-12-14 00:30:00,144.785,144.845,144.73,144.775,298800000.0
2009-12-14 00:35:00,144.76,144.82,144.66,144.71,324200000.0
2009-12-14 00:40:00,144.71,144.875,144.69,144.79,377500000.0
2009-12-14 00:45:00,144.79,144.89,144.745,144.855,392000000.0
2009-12-14 00:50:00,144.855,144.91,144.635,144.84,288100000.0
2009-12-14 00:55:00,144.84,144.845,144.77,144.785,270100000.0
2009-12-14 01:00:00,144.78,144.86,144.68,144.78,370900000.0
2009-12-14 01:05:00,144.785,144.84,144.725,144.8,346000000.0
2009-12-14 01:10:00,144.805,144.825,144.755,144.795,210100000.0
2009-12-14 01:15:00,144.795,144.815,144.76,144.77,300000000.0
2009-12-14 01:20:00,144.785,144.785,144.595,144.6,231500000.0
2009-12-14 01:25:00,144.6,144.695,144.595,144.69,179200000.0
2009-12-14 01:30:00,144.69,144.72,144.65,144.65,186900000.0
2009-12-14 01:35:00,144.65,144.66,144.57,144.57,278600000.0
2009-12-14 01:40:00,144.57,144.635,144.505,144.62,476400000.0
2009-12-14 01:45:00,144.62,144.76,144.62,144.73,372200000.0
2009-12-14 01:50:00,144.725,144.775,144.595,144.765,542300000.0
2009-12-14 01:55:00,144.765,144.825,144.76,144.82,528200000.0
2009-12-14 02:00:00,144.82,145.015,144.695,144.73,1011400000.0
2009-12-14 02:05:00,144.725,144.745,144.565,144.625,649300000.0
2009-12-14 02:10:00,144.63,144.745,144.62,144.665,586500000.0
2009-12-14 02:15:00,144.67,144.715,144.525,144.685,722200000.0
2009-12-14 02:20:00,144.685,144.715,144.61,144.685,488200000.0
2009-12-14 02:25:00,144.675,144.76,144.665,144.725,536600000.0
2009-12-14 02:30:00,144.725,144.75,144.63,144.715,911000000.0
2009-12-14 02:35:00,144.715,144.735,144.545,144.565,672900000.0
2009-12-14 02:40:00,144.565,144.635,144.425,144.48,951700000.0
2009-12-14 02:45:00,144.48,144.485,144.3,144.32,504000000.0
2009-12-14 02:50:00,144.33,144.385,144.28,144.335,726100000.0
2009-12-14 02:55:00,144.34,144.39,144.125,144.125,1034800000.0
2009-12-14 03:00:00,144.105,144.15,143.895,144.08,1178800000.0
2009-12-14 03:05:00,144.075,144.205,144.035,144.145,659100000.0
2009-12-14 03:10:00,144.145,144.165,144.115,144.135,376700000.0
2009-12-14 03:15:00,144.135,144.185,144.105,144.16,337900000.0
2009-12-14 03:20:00,144.16,144.2,144.15,144.175,415000000.0
2009-12-14 03:25:00,144.17,144.255,144.17,144.245,514900000.0
2009-12-14 03:30:00,144.245,144.255,144.125,144.165,541000000.0
2009-12-14 03:35:00,144.17,144.225,144.165,144.185,332800000.0
2009-12-14 03:40:00,144.185,144.185,144.125,144.125,383900000.0
2009-12-14 03:45:00,144.135,144.145,143.965,143.97,530500000.0
2009-12-14 03:50:00,143.97,144.0,143.9,143.9,613800000.0
2009-12-14 03:55:00,143.895,143.905,143.7,143.755,930900000.0
2009-12-14 04:00:00,143.76,143.805,143.615,143.65,911500000.0
2009-12-14 04:05:00,143.65,143.725,143.605,143.68,627000000.0
2009-12-14 04:10:00,143.655,143.66,143.6,143.63,449200000.0
2009-12-14 04:15:00,143.63,143.63,143.54,143.575,721000000.0
2009-12-14 04:20:00,143.575,143.655,143.575,143.635,475100000.0
2009-12-14 04:25:00,143.635,143.66,143.615,143.635,314900000.0
2009-12-14 04:30:00,143.635,143.655,143.605,143.625,444000000.0
2009-12-14 04:35:00,143.625,143.645,143.595,143.605,414900000.0
2009-12-14 04:40:00,143.605,143.605,143.455,143.47,759100000.0
2009-12-14 04:45:00,143.475,143.635,143.465,143.6,384700000.0
2009-12-14 04:50:00,143.61,143.61,143.47,143.5,388700000.0
2009-12-14 04:55:00,143.5,143.575,143.475,143.535,435700000.0
2009-12-14 05:00:00,143.535,143.605,143.52,143.6,466100000.0
2009-12-14 05:05:00,143.6,143.695,143.6,143.665,509100000.0
2009-12-14 05:10:00,143.665,143.695,143.635,143.675,442600000.0
2009-12-14 05:15:00,143.68,143.695,143.615,143.615,291100000.0
2009-12-14 05:20:00,143.605,143.69,143.595,143.65,451500000.0
2009-12-14 05:25:00,143.66,143.685,143.595,143.595,421400000.0
2009-12-14 05:30:00,143.595,143.605,143.42,143.42,604800000.0
2009-12-14 05:35:00,143.42,143.445,143.375,143.395,489200000.0
2009-12-14 05:40:00,143.415,143.415,143.3,143.305,598900000.0
2009-12-14 05:45:00,143.305,143.305,143.185,143.185,725700000.0
2009-12-14 05:50:00,143.19,143.4,143.14,143.395,760000000.0
2009-12-14 05:55:00,143.405,143.445,143.205,143.205,686400000.0
2009-12-14 06:00:00,143.2,143.265,143.195,143.23,345300000.0
2009-12-14 06:05:00,143.23,143.37,143.23,143.36,421500000.0
2009-12-14 06:10:00,143.36,143.395,143.355,143.395,252700000.0
2009-12-14 06:15:00,143.39,143.395,143.34,143.38,301100000.0
2009-12-14 06:20:00,143.385,144.545,143.385,144.19,1036800000.0
2009-12-14 06:25:00,144.195,144.47,144.145,144.44,397000000.0
2009-12-14 06:30:00,144.44,145.01,144.405,144.785,667000000.0
2009-12-14 06:35:00,144.785,144.785,144.515,144.555,566100000.0
2009-12-14 06:40:00,144.555,144.78,144.345,144.705,830600000.0
2009-12-14 06:45:00,144.705,144.775,144.615,144.66,495400000.0
2009-12-14 06:50:00,144.66,144.785,144.635,144.755,316300000.0
2009-12-14 06:55:00,144.76,144.865,144.735,144.805,500500000.0
2009-12-14 07:00:00,144.82,145.055,144.785,145.01,505100000.0
2009-12-14 07:05:00,145.005,145.055,144.985,145.05,538600000.0
2009-12-14 07:10:00,145.05,145.075,145.005,145.015,501900000.0
2009-12-14 07:15:00,145.02,145.03,144.745,144.76,535300000.0
2009-12-14 07:20:00,144.775,144.805,144.68,144.735,686200000.0
2009-12-14 07:25:00,144.735,144.795,144.705,144.715,360900000.0
2009-12-14 07:30:00,144.715,144.755,144.665,144.705,541500000.0
2009-12-14 07:35:00,144.705,144.85,144.685,144.825,558600000.0
2009-12-14 07:40:00,144.825,144.905,144.795,144.795,605900000.0
2009-12-14 07:45:00,144.785,144.785,144.56,144.63,534100000.0
2009-12-14 07:50:00,144.63,144.675,144.555,144.595,560100000.0
2009-12-14 07:55:00,144.595,144.685,144.595,144.65,363200000.0
2009-12-14 08:00:00,144.65,144.8,144.645,144.775,731800000.0
2009-12-14 08:05:00,144.775,144.825,144.765,144.815,576700000.0
2009-12-14 08:10:00,144.815,144.875,144.775,144.825,411500000.0
2009-12-14 08:15:00,144.825,144.84,144.79,144.805,333900000.0
2009-12-14 08:20:00,144.805,144.81,144.465,144.465,439900000.0
2009-12-14 08:25:00,144.47,144.495,144.165,144.49,1011600000.0
2009-12-14 08:30:00,144.495,144.5,144.24,144.32,611800000.0
2009-12-14 08:35:00,144.315,144.325,144.145,144.195,727300000.0
2009-12-14 08:40:00,144.195,144.555,144.185,144.51,683700000.0
2009-12-14 08:45:00,144.485,144.485,144.37,144.405,572600000.0
2009-12-14 08:50:00,144.405,144.415,144.035,144.045,905000000.0
2009-12-14 08:55:00,144.045,144.345,144.025,144.345,880100000.0
2009-12-14 09:00:00,144.345,144.355,143.715,143.715,990100000.0
2009-12-14 09:05:00,143.72,143.81,143.62,143.65,805100000.0
2009-12-14 09:10:00,143.645,143.865,143.615,143.855,882200000.0
2009-12-14 09:15:00,143.85,143.875,143.525,143.57,762000000.0
2009-12-14 09:20:00,143.575,143.72,143.545,143.675,979500000.0
2009-12-14 09:25:00,143.675,143.795,143.655,143.765,786700000.0
2009-12-14 09:30:00,143.765,143.85,143.73,143.835,719400000.0
2009-12-14 09:35:00,143.85,143.895,143.78,143.85,559100000.0
2009-12-14 09:40:00,143.85,143.885,143.79,143.82,329700000.0
2009-12-14 09:45:00,143.815,143.915,143.8,143.885,431600000.0
2009-12-14 09:50:00,143.885,143.915,143.74,143.8,513700000.0
2009-12-14 09:55:00,143.8,143.89,143.8,143.875,693100000.0
2009-12-14 10:00:00,143.89,144.265,143.88,144.25,1140190000.0
2009-12-14 10:05:00,144.25,144.455,144.185,144.345,1191400000.0
2009-12-14 10:10:00,144.34,144.355,144.155,144.205,946300000.0
2009-12-14 10:15:00,144.205,144.205,144.075,144.095,720300000.0
2009-12-14 10:20:00,144.095,144.095,143.95,144.07,641300000.0
2009-12-14 10:25:00,144.065,144.195,144.055,144.18,533400000.0
2009-12-14 10:30:00,144.18,144.235,144.165,144.185,707100000.0
2009-12-14 10:35:00,144.185,144.2,144.0,144.0,550000000.0
2009-12-14 10:40:00,143.99,144.08,143.945,143.955,629820000.0
2009-12-14 10:45:00,143.955,143.965,143.825,143.84,677020000.0
2009-12-14 10:50:00,143.845,143.965,143.805,143.915,949320000.0
2009-12-14 10:55:00,143.915,143.915,143.77,143.845,616060000.0
2009-12-14 11:00:00,143.845,143.87,143.75,143.775,899740000.0
2009-12-14 11:05:00,143.785,143.79,143.63,143.675,979660000.0
2009-12-14 11:10:00,143.675,143.675,143.435,143.485,1216900000.0
2009-12-14 11:15:00,143.485,143.495,143.275,143.475,1310200000.0
2009-12-14 11:20:00,143.475,143.58,143.475,143.515,915800000.0
2009-12-14 11:25:00,143.515,143.52,143.385,143.43,1066200000.0
2009-12-14 11:30:00,143.44,143.535,143.405,143.535,1006500000.0
2009-12-14 11:35:00,143.535,143.695,143.535,143.67,1057100000.0
2009-12-14 11:40:00,143.665,143.69,143.58,143.655,1021700000.0
2009-12-14 11:45:00,143.655,143.665,143.555,143.575,511400000.0
2009-12-14 11:50:00,143.56,143.635,143.56,143.605,672500000.0
2009-12-14 11:55:00,143.605,143.65,143.555,143.635,907800000.0
2009-12-14 12:00:00,143.635,143.735,143.625,143.665,811800000.0
2009-12-14 12:05:00,143.655,143.665,143.585,143.6,359800000.0
2009-12-14 12:10:00,143.6,143.695,143.6,143.655,682000000.0
2009-12-14 12:15:00,143.655,143.765,143.635,143.76,701500000.0
2009-12-14 12:20:00,143.76,143.76,143.66,143.695,726600000.0
2009-12-14 12:25:00,143.695,143.74,143.615,143.625,883400000.0
2009-12-14 12:30:00,143.625,143.645,143.565,143.605,799600000.0
2009-12-14 12:35:00,143.605,143.66,143.595,143.655,527600000.0
2009-12-14 12:40:00,143.655,143.665,143.605,143.66,728700000.0
2009-12-14 12:45:00,143.66,143.67,143.62,143.665,857600000.0
2009-12-14 12:50:00,143.665,143.735,143.55,143.595,893300000.0
2009-12-14 12:55:00,143.595,143.605,143.51,143.545,1071300000.0
2009-12-14 13:00:00,143.545,143.615,143.54,143.615,865100000.0
2009-12-14 13:05:00,143.615,143.635,143.575,143.625,610500000.0
2009-12-14 13:10:00,143.63,143.67,143.615,143.625,622800000.0
2009-12-14 13:15:00,143.625,143.635,143.535,143.565,1022000000.0
2009-12-14 13:20:00,143.565,143.575,143.515,143.555,461200000.0
2009-12-14 13:25:00,143.555,143.605,143.545,143.605,545200000.0
2009-12-14 13:30:00,143.595,143.595,143.505,143.51,491600000.0
2009-12-14 13:35:00,143.515,143.55,143.475,143.515,795900000.0
2009-12-14 13:40:00,143.515,143.67,143.495,143.655,870400000.0
2009-12-14 13:45:00,143.67,143.68,143.59,143.595,459300000.0
2009-12-14 13:50:00,143.595,143.6,143.555,143.565,477300000.0
2009-12-14 13:55:00,143.565,143.67,143.54,143.655,787800000.0
2009-12-14 14:00:00,143.645,143.745,143.645,143.685,721600000.0
2009-12-14 14:05:00,143.67,143.895,143.665,143.895,776900000.0
2009-12-14 14:10:00,143.895,143.945,143.87,143.895,772600000.0
2009-12-14 14:15:00,143.895,143.915,143.77,143.835,1039500000.0
2009-12-14 14:20:00,143.85,143.865,143.795,143.815,567700000.0
2009-12-14 14:25:00,143.815,143.91,143.79,143.905,410700000.0
2009-12-14 14:30:00,143.9,143.96,143.895,143.955,397500000.0
2009-12-14 14:35:00,143.955,143.955,143.885,143.885,502400000.0
2009-12-14 14:40:00,143.885,143.895,143.835,143.855,345000000.0
2009-12-14 14:45:00,143.86,143.875,143.815,143.84,720200000.0
2009-12-14 14:50:00,143.845,143.895,143.74,143.755,688100000.0
2009-12-14 14:55:00,143.755,143.765,143.66,143.735,735700000.0
2009-12-14 15:00:00,143.735,143.865,143.715,143.86,866700000.0
2009-12-14 15:05:00,143.86,143.865,143.795,143.81,677700000.0
2009-12-14 15:10:00,143.805,143.855,143.8,143.84,785000000.0
2009-12-14 15:15:00,143.845,143.875,143.765,143.77,674700000.0
2009-12-14 15:20:00,143.765,143.875,143.765,143.865,1021600000.0
2009-12-14 15:25:00,143.865,143.89,143.81,143.88,878900000.0
2009-12-14 15:30:00,143.88,143.895,143.79,143.805,1017700000.0
2009-12-14 15:35:00,143.805,143.845,143.74,143.745,838600000.0
2009-12-14 15:40:00,143.745,143.79,143.71,143.71,764400000.0
2009-12-14 15:45:00,143.71,143.76,143.65,143.69,940500000.0
2009-12-14 15:50:00,143.695,143.785,143.65,143.65,794900000.0
2009-12-14 15:55:00,143.65,143.675,143.615,143.66,1200600000.0
2009-12-14 16:00:00,143.655,143.775,143.635,143.665,1414800000.0
2009-12-14 16:05:00,143.675,143.83,143.66,143.815,1050600000.0
2009-12-14 16:10:00,143.815,143.89,143.745,143.845,1476900000.0
2009-12-14 16:15:00,143.845,143.85,143.785,143.815,808000000.0
2009-12-14 16:20:00,143.815,143.865,143.795,143.805,749500000.0
2009-12-14 16:25:00,143.805,143.865,143.775,143.865,922600000.0
2009-12-14 16:30:00,143.87,143.905,143.82,143.855,886300000.0
2009-12-14 16:35:00,143.855,143.865,143.765,143.795,1304800000.0
2009-12-14 16:40:00,143.795,143.86,143.705,143.745,1084600000.0
2009-12-14 16:45:00,143.745,143.865,143.735,143.81,1280200000.0
2009-12-14 16:50:00,143.81,143.835,143.755,143.77,1135300000.0
2009-12-14 16:55:00,143.765,143.795,143.71,143.75,1214700000.0
2009-12-14 17:00:00,143.75,143.785,143.665,143.67,1217000000.0
2009-12-14 17:05:00,143.665,143.77,143.665,143.715,1107600000.0
2009-12-14 17:10:00,143.72,143.785,143.715,143.73,1207900000.0
2009-12-14 17:15:00,143.73,143.745,143.655,143.68,1238300000.0
2009-12-14 17:20:00,143.68,143.745,143.655,143.735,1472300000.0
2009-12-14 17:25:00,143.735,143.775,143.73,143.745,807200000.0
2009-12-14 17:30:00,143.745,143.77,143.72,143.75,595200000.0
2009-12-14 17:35:00,143.75,143.785,143.725,143.735,680000000.0
2009-12-14 17:40:00,143.735,143.8,143.725,143.78,632900000.0
2009-12-14 17:45:00,143.78,143.9,143.78,143.885,773800000.0
2009-12-14 17:50:00,143.885,143.915,143.8,143.915,1058700000.0
2009-12-14 17:55:00,143.905,143.975,143.815,143.92,871400000.0
2009-12-14 18:00:00,143.92,143.96,143.88,143.925,1188800000.0
2009-12-14 18:05:00,143.925,143.965,143.845,143.96,925300000.0
2009-12-14 18:10:00,143.955,144.07,143.955,144.045,966300000.0
2009-12-14 18:15:00,144.04,144.22,144.04,144.19,1223500000.0
2009-12-14 18:20:00,144.19,144.205,144.125,144.195,1355000000.0
2009-12-14 18:25:00,144.195,144.205,144.15,144.16,1178900000.0
2009-12-14 18:30:00,144.16,144.27,144.135,144.245,1473200000.0
2009-12-14 18:35:00,144.245,144.525,144.245,144.5,1387600000.0
2009-12-14 18:40:00,144.5,144.515,144.435,144.435,959300000.0
2009-12-14 18:45:00,144.44,144.5,144.4,144.485,1151000000.0
2009-12-14 18:50:00,144.485,144.495,144.435,144.435,985200000.0
2009-12-14 18:55:00,144.435,144.465,144.34,144.35,953200000.0
2009-12-14 19:00:00,144.35,144.38,144.275,144.28,1245700000.0
2009-12-14 19:05:00,144.28,144.4,144.23,144.4,1449900000.0
2009-12-14 19:10:00,144.4,144.4,144.295,144.295,1010400000.0
2009-12-14 19:15:00,144.3,144.555,144.295,144.555,886200000.0
2009-12-14 19:20:00,144.555,144.565,144.465,144.47,1143000000.0
2009-12-14 19:25:00,144.47,144.49,144.395,144.44,778500000.0
2009-12-14 19:30:00,144.445,144.54,144.425,144.48,707000000.0
2009-12-14 19:35:00,144.48,144.52,144.465,144.485,965700000.0
2009-12-14 19:40:00,144.485,144.495,144.34,144.345,660900000.0
2009-12-14 19:45:00,144.355,144.395,144.315,144.375,577100000.0
2009-12-14 19:50:00,144.375,144.385,144.275,144.3,387900000.0
2009-12-14 19:55:00,144.3,144.38,144.28,144.375,609600000.0
2009-12-14 20:00:00,144.375,144.375,144.295,144.295,411200000.0
2009-12-14 20:05:00,144.295,144.405,144.29,144.335,527900000.0
2009-12-14 20:10:00,144.335,144.39,144.31,144.37,592400000.0
2009-12-14 20:15:00,144.375,144.45,144.365,144.435,524500000.0
2009-12-14 20:20:00,144.435,144.48,144.435,144.465,501300000.0
2009-12-14 20:25:00,144.465,144.535,144.445,144.535,783900000.0
2009-12-14 20:30:00,144.535,144.56,144.455,144.51,535800000.0
2009-12-14 20:35:00,144.51,144.56,144.495,144.51,622800000.0
2009-12-14 20:40:00,144.515,144.55,144.515,144.525,499700000.0
2009-12-14 20:45:00,144.525,144.525,144.45,144.455,629600000.0
2009-12-14 20:50:00,144.46,144.525,144.46,144.515,369500000.0
2009-12-14 20:55:00,144.52,144.53,144.5,144.52,362900000.0
2009-12-14 21:00:00,144.52,144.525,144.485,144.485,601900000.0
2009-12-14 21:05:00,144.485,144.5,144.455,144.49,583800000.0
2009-12-14 21:10:00,144.49,144.545,144.475,144.535,784500000.0
2009-12-14 21:15:00,144.53,144.545,144.52,144.54,419200000.0
2009-12-14 21:20:00,144.545,144.555,144.535,144.555,372500000.0
2009-12-14 21:25:00,144.555,144.56,144.47,144.475,579900000.0
2009-12-14 21:30:00,144.475,144.485,144.46,144.46,134100000.0
2009-12-14 21:35:00,144.46,144.47,144.43,144.44,628800000.0
2009-12-14 21:40:00,144.44,144.475,144.44,144.47,356200000.0
2009-12-14 21:45:00,144.465,144.49,144.445,144.46,669900000.0
2009-12-14 21:50:00,144.46,144.485,144.45,144.46,331400000.0
2009-12-14 21:55:00,144.46,144.5,144.36,144.46,975700000.0
2009-12-14 22:00:00,144.46,144.515,144.45,144.5,600800000.0
2009-12-14 22:05:00,144.5,144.535,144.48,144.52,329100000.0
2009-12-14 22:10:00,144.525,144.53,144.465,144.485,547400000.0
2009-12-14 22:15:00,144.48,144.55,144.475,144.55,355800000.0
2009-12-14 22:20:00,144.545,144.545,144.425,144.445,430600000.0
2009-12-14 22:25:00,144.445,144.505,144.435,144.435,691800000.0
2009-12-14 22:30:00,144.44,144.46,144.43,144.445,650600000.0
2009-12-14 22:35:00,144.45,144.47,144.41,144.425,418900000.0
2009-12-14 22:40:00,144.425,144.475,144.395,144.41,470800000.0
2009-12-14 22:45:00,144.41,144.465,144.41,144.45,600100000.0
2009-12-14 22:50:00,144.45,144.48,144.435,144.48,325600000.0
2009-12-14 22:55:00,144.48,144.52,144.425,144.425,548900000.0
2009-12-14 23:00:00,144.425,144.49,144.425,144.46,212500000.0
2009-12-14 23:05:00,144.475,144.5,144.44,144.485,183500000.0
2009-12-14 23:10:00,144.485,144.49,144.45,144.475,88100000.0
2009-12-14 23:15:00,144.475,144.535,144.475,144.505,225100000.0
2009-12-14 23:20:00,144.5,144.545,144.48,144.505,300200000.0
2009-12-14 23:25:00,144.49,144.515,144.475,144.49,244200000.0
2009-12-14 23:30:00,144.485,144.495,144.445,144.46,152900000.0
2009-12-14 23:35:00,144.46,144.47,144.41,144.445,158000000.0
2009-12-14 23:40:00,144.45,144.46,144.435,144.435,121700000.0
2009-12-14 23:45:00,144.435,144.445,144.42,144.435,196500000.0
2009-12-14 23:50:00,144.435,144.47,144.43,144.46,87100000.0
2009-12-14 23:55:00,144.46,144.595,144.45,144.52,291900000.0
2009-12-15 00:00:00,144.535,144.55,144.45,144.495,134600000.0
2009-12-15 00:05:00,144.495,144.565,144.495,144.54,106200000.0
2009-12-15 00:10:00,144.525,144.555,144.525,144.555,65700000.0
2009-12-15 00:15:00,144.55,144.595,144.505,144.585,356800000.0
2009-12-15 00:20:00,144.59,144.605,144.575,144.59,46900000.0
2009-12-15 00:25:00,144.595,144.63,144.575,144.6,165300000.0
2009-12-15 00:30:00,144.605,144.62,144.595,144.6,144200000.0
2009-12-15 00:35:00,144.6,144.625,144.585,144.62,109000000.0
2009-12-15 00:40:00,144.62,144.64,144.545,144.555,158400000.0
2009-12-15 00:45:00,144.575,144.58,144.55,144.57,13400000.0
2009-12-15 00:50:00,144.575,144.595,144.57,144.595,17200000.0
2009-12-15 00:55:00,144.59,144.635,144.555,144.575,93800000.0
2009-12-15 01:00:00,144.58,144.6,144.535,144.56,98600000.0
2009-12-15 01:05:00,144.555,144.595,144.545,144.585,97100000.0
2009-12-15 01:10:00,144.58,144.6,144.555,144.56,127900000.0
2009-12-15 01:15:00,144.56,144.56,144.54,144.56,127300000.0
2009-12-15 01:20:00,144.56,144.565,144.505,144.52,229000000.0
2009-12-15 01:25:00,144.515,144.58,144.48,144.56,222700000.0
2009-12-15 01:30:00,144.56,144.6,144.555,144.59,67300000.0
2009-12-15 01:35:00,144.585,144.655,144.585,144.655,142900000.0
2009-12-15 01:40:00,144.655,144.74,144.655,144.72,172200000.0
2009-12-15 01:45:00,144.72,144.72,144.65,144.65,106500000.0
2009-12-15 01:50:00,144.65,144.66,144.62,144.65,156300000.0
2009-12-15 01:55:00,144.65,144.685,144.64,144.65,186000000.0
2009-12-15 02:00:00,144.645,144.705,144.585,144.705,227600000.0
2009-12-15 02:05:00,144.705,144.735,144.695,144.725,208400000.0
2009-12-15 02:10:00,144.725,144.79,144.725,144.79,311500000.0
2009-12-15 02:15:00,144.79,144.8,144.765,144.78,377600000.0
2009-12-15 02:20:00,144.78,144.805,144.765,144.77,268800000.0
2009-12-15 02:25:00,144.775,144.78,144.68,144.685,517700000.0
2009-12-15 02:30:00,144.685,144.685,144.48,144.525,1051700000.0
2009-12-15 02:35:00,144.525,144.53,144.405,144.415,748900000.0
2009-12-15 02:40:00,144.415,144.515,144.41,144.44,641200000.0
2009-12-15 02:45:00,144.445,144.575,144.435,144.53,615200000.0
2009-12-15 02:50:00,144.53,144.59,144.36,144.39,577900000.0
2009-12-15 02:55:00,144.415,144.525,144.37,144.495,612600000.0
2009-12-15 03:00:00,144.495,144.515,144.39,144.465,540900000.0
2009-12-15 03:05:00,144.465,144.51,144.455,144.51,337400000.0
2009-12-15 03:10:00,144.51,144.515,144.46,144.495,336800000.0
2009-12-15 03:15:00,144.5,144.52,144.475,144.485,139100000.0
2009-12-15 03:20:00,144.485,144.495,144.425,144.495,300500000.0
2009-12-15 03:25:00,144.495,144.545,144.475,144.545,502900000.0
2009-12-15 03:30:00,144.545,144.56,144.52,144.52,179500000.0
2009-12-15 03:35:00,144.52,144.545,144.455,144.485,364200000.0
2009-12-15 03:40:00,144.485,144.515,144.48,144.515,153300000.0
2009-12-15 03:45:00,144.525,144.565,144.495,144.565,365700000.0
2009-12-15 03:50:00,144.565,144.645,144.555,144.645,257600000.0
2009-12-15 03:55:00,144.64,144.715,144.64,144.685,433100000.0
2009-12-15 04:00:00,144.68,144.69,144.63,144.64,578100000.0
2009-12-15 04:05:00,144.625,144.64,144.61,144.625,364500000.0
2009-12-15 04:10:00,144.625,144.645,144.6,144.625,513000000.0
2009-12-15 04:15:00,144.625,144.645,144.565,144.575,381100000.0
2009-12-15 04:20:00,144.575,144.6,144.53,144.56,444500000.0
2009-12-15 04:25:00,144.56,144.56,144.495,144.515,293400000.0
2009-12-15 04:30:00,144.515,144.525,144.505,144.505,138700000.0
2009-12-15 04:35:00,144.505,144.555,144.505,144.535,376300000.0
2009-12-15 04:40:00,144.525,144.535,144.443,144.515,330700000.0
2009-12-15 04:45:00,144.515,144.555,144.515,144.525,228200000.0
2009-12-15 04:50:00,144.525,144.535,144.51,144.515,220500000.0
2009-12-15 04:55:00,144.515,144.57,144.515,144.565,235900000.0
2009-12-15 05:00:00,144.57,144.605,144.55,144.605,152700000.0
2009-12-15 05:05:00,144.61,144.68,144.595,144.655,238300000.0
2009-12-15 05:10:00,144.655,144.735,144.645,144.715,409800000.0
2009-12-15 05:15:00,144.715,144.745,144.715,144.73,210100000.0
2009-12-15 05:20:00,144.73,144.74,144.625,144.625,220400000.0
2009-12-15 05:25:00,144.625,144.63,144.57,144.615,278000000.0
2009-12-15 05:30:00,144.615,144.67,144.6,144.615,361500000.0
2009-12-15 05:35:00,144.615,144.63,144.61,144.62,257900000.0
2009-12-15 05:40:00,144.62,144.625,144.55,144.625,346100000.0
2009-12-15 05:45:00,144.625,144.67,144.625,144.67,199500000.0
2009-12-15 05:50:00,144.67,144.75,144.67,144.735,279400000.0
2009-12-15 05:55:00,144.735,144.735,144.675,144.695,232400000.0
2009-12-15 06:00:00,144.695,144.7,144.625,144.645,428900000.0
2009-12-15 06:05:00,144.65,144.69,144.635,144.665,408400000.0
2009-12-15 06:10:00,144.665,144.72,144.625,144.64,238500000.0
2009-12-15 06:15:00,144.645,144.665,144.62,144.645,528300000.0
2009-12-15 06:20:00,144.64,144.685,144.64,144.68,257000000.0
2009-12-15 06:25:00,144.68,144.76,144.68,144.755,314100000.0
2009-12-15 06:30:00,144.75,144.915,144.75,144.875,580500000.0
2009-12-15 06:35:00,144.875,144.985,144.865,144.935,578700000.0
2009-12-15 06:40:00,144.935,144.935,144.885,144.91,211800000.0
2009-12-15 06:45:00,144.91,145.11,144.905,145.08,746800000.0
2009-12-15 06:50:00,145.075,145.11,145.0,145.005,366800000.0
2009-12-15 06:55:00,145.005,145.1,145.005,145.015,308100000.0
2009-12-15 07:00:00,145.01,145.12,145.01,145.055,471600000.0
2009-12-15 07:05:00,145.055,145.06,145.015,145.05,659800000.0
2009-12-15 07:10:00,145.06,145.1,144.955,144.965,494600000.0
2009-12-15 07:15:00,144.965,144.995,144.92,144.94,604700000.0
2009-12-15 07:20:00,144.94,145.015,144.94,144.955,504400000.0
2009-12-15 07:25:00,144.955,144.955,144.895,144.905,490000000.0
2009-12-15 07:30:00,144.895,144.905,144.73,144.74,540500000.0
2009-12-15 07:35:00,144.735,144.785,144.7,144.7,540500000.0
2009-12-15 07:40:00,144.71,144.79,144.695,144.765,648600000.0
2009-12-15 07:45:00,144.765,144.765,144.66,144.67,376500000.0
2009-12-15 07:50:00,144.665,144.675,144.595,144.625,568900000.0
2009-12-15 07:55:00,144.63,144.69,144.6,144.645,482900000.0
2009-12-15 08:00:00,144.645,144.785,144.625,144.765,500100000.0
2009-12-15 08:05:00,144.765,144.78,144.73,144.78,239300000.0
2009-12-15 08:10:00,144.785,144.795,144.755,144.765,217500000.0
2009-12-15 08:15:00,144.765,144.805,144.755,144.795,189600000.0
2009-12-15 08:20:00,144.795,144.815,144.605,144.705,555800000.0
2009-12-15 08:25:00,144.705,144.74,144.665,144.675,503900000.0
2009-12-15 08:30:00,144.675,144.735,144.67,144.71,360100000.0
2009-12-15 08:35:00,144.71,144.795,144.705,144.715,179600000.0
2009-12-15 08:40:00,144.715,144.715,144.68,144.71,374700000.0
2009-12-15 08:45:00,144.68,144.735,144.63,144.73,265300000.0
2009-12-15 08:50:00,144.735,144.745,144.7,144.705,197200000.0
2009-12-15 08:55:00,144.705,144.81,144.695,144.8,532900000.0
2009-12-15 09:00:00,144.8,144.93,144.765,144.91,1045400000.0
2009-12-15 09:05:00,144.91,145.11,144.89,145.005,1433400000.0
2009-12-15 09:10:00,145.005,145.12,144.985,144.985,1244300000.0
2009-12-15 09:15:00,144.985,145.035,144.95,144.98,744800001.0
2009-12-15 09:20:00,144.98,145.015,144.865,144.965,904600000.0
2009-12-15 09:25:00,144.97,144.97,144.88,144.955,480700000.0
2009-12-15 09:30:00,144.95,145.025,144.865,145.01,642300000.0
2009-12-15 09:35:00,145.035,145.285,145.035,145.23,1186500000.0
2009-12-15 09:40:00,145.23,145.245,145.13,145.15,618600000.0
2009-12-15 09:45:00,145.15,145.22,145.075,145.14,892200000.0
2009-12-15 09:50:00,145.155,145.23,145.02,145.095,1159000000.0
2009-12-15 09:55:00,145.095,145.11,144.965,145.105,897800000.0
2009-12-15 10:00:00,145.11,145.13,144.84,144.96,1241150000.0
2009-12-15 10:05:00,144.955,145.045,144.885,144.91,787000000.0
2009-12-15 10:10:00,144.91,145.02,144.89,144.975,1154800000.0
2009-12-15 10:15:00,144.97,144.98,144.82,144.88,1116700000.0
2009-12-15 10:20:00,144.88,144.88,144.685,144.805,1298800000.0
2009-12-15 10:25:00,144.805,144.805,144.695,144.715,1266600000.0
2009-12-15 10:30:00,144.715,144.735,144.575,144.715,1224300000.0
2009-12-15 10:35:00,144.715,144.945,144.675,144.83,1309000000.0
2009-12-15 10:40:00,144.83,144.97,144.825,144.955,1133100000.0
2009-12-15 10:45:00,144.955,145.025,144.905,144.985,1170300000.0
2009-12-15 10:50:00,144.985,145.075,144.93,145.075,877800000.0
2009-12-15 10:55:00,145.075,145.13,144.955,144.955,1178900000.0
2009-12-15 11:00:00,144.955,144.995,144.845,144.995,1367800000.0
2009-12-15 11:05:00,144.995,145.03,144.955,145.005,1077100000.0
2009-12-15 11:10:00,145.01,145.08,144.99,145.02,1016500000.0
2009-12-15 11:15:00,145.02,145.025,144.945,145.01,906900000.0
2009-12-15 11:20:00,145.01,145.18,145.01,145.175,1179300000.0
2009-12-15 11:25:00,145.175,145.2,145.06,145.095,1243500000.0
2009-12-15 11:30:00,145.1,145.19,144.96,145.01,893400000.0
2009-12-15 11:35:00,145.01,145.15,144.975,145.145,1139000000.0
2009-12-15 11:40:00,145.145,145.23,145.135,145.15,1260300000.0
2009-12-15 11:45:00,145.165,145.195,145.065,145.165,1303300000.0
2009-12-15 11:50:00,145.165,145.19,145.115,145.145,960900000.0
2009-12-15 11:55:00,145.135,145.145,145.015,145.095,1048600000.0
2009-12-15 12:00:00,145.105,145.105,144.965,145.035,1175600000.0
2009-12-15 12:05:00,145.035,145.19,145.025,145.08,1115700000.0
2009-12-15 12:10:00,145.08,145.12,145.005,145.035,1165600000.0
2009-12-15 12:15:00,145.02,145.09,144.97,145.08,1008400000.0
2009-12-15 12:20:00,145.08,145.175,145.06,145.115,946600000.0
2009-12-15 12:25:00,145.115,145.155,145.06,145.125,1005500000.0
2009-12-15 12:30:00,145.125,145.19,145.115,145.165,656400000.0
2009-12-15 12:35:00,145.155,145.225,145.115,145.165,944700000.0
2009-12-15 12:40:00,145.155,145.165,145.075,145.095,1217000000.0
2009-12-15 12:45:00,145.095,145.135,145.015,145.125,1044100000.0
2009-12-15 12:50:00,145.135,145.195,145.09,145.185,818300000.0
2009-12-15 12:55:00,145.18,145.185,145.115,145.125,1198500000.0
2009-12-15 13:00:00,145.115,145.135,144.975,145.02,1328800000.0
2009-12-15 13:05:00,145.025,145.18,145.015,145.095,1092300000.0
2009-12-15 13:10:00,145.095,145.105,145.045,145.065,598600000.0
2009-12-15 13:15:00,145.06,145.13,145.045,145.095,797400000.0
2009-12-15 13:20:00,145.09,145.1,145.005,145.055,670400000.0
2009-12-15 13:25:00,145.055,145.09,144.995,145.015,720300000.0
2009-12-15 13:30:00,145.015,145.11,145.005,145.1,807600000.0
2009-12-15 13:35:00,145.1,145.135,145.085,145.085,562800000.0
2009-12-15 13:40:00,145.085,145.175,145.075,145.145,977500000.0
2009-12-15 13:45:00,145.145,145.165,145.095,145.14,726300000.0
2009-12-15 13:50:00,145.14,145.215,145.075,145.095,796300000.0
2009-12-15 13:55:00,145.095,145.215,145.095,145.115,642200000.0
2009-12-15 14:00:00,145.115,145.19,145.095,145.185,633400000.0
2009-12-15 14:05:00,145.185,145.225,145.145,145.18,1031400000.0
2009-12-15 14:10:00,145.18,145.19,145.13,145.17,907800000.0
2009-12-15 14:15:00,145.17,145.235,145.165,145.215,1192200000.0
2009-12-15 14:20:00,145.22,145.235,145.135,145.135,1262400000.0
2009-12-15 14:25:00,145.135,145.195,145.115,145.125,985000000.0
2009-12-15 14:30:00,145.125,145.135,145.01,145.045,1626100001.0
2009-12-15 14:35:00,145.045,145.105,144.995,145.065,1347100000.0
2009-12-15 14:40:00,145.065,145.22,145.06,145.185,1300400000.0
2009-12-15 14:45:00,145.185,145.22,145.08,145.115,979300000.0
2009-12-15 14:50:00,145.115,145.21,145.11,145.175,918900000.0
2009-12-15 14:55:00,145.175,145.245,145.11,145.11,790700000.0
2009-12-15 15:00:00,145.105,145.28,145.035,145.235,1311400000.0
2009-12-15 15:05:00,145.235,145.245,145.165,145.195,735900000.0
2009-12-15 15:10:00,145.195,145.345,145.165,145.34,824600000.0
2009-12-15 15:15:00,145.345,145.4,145.285,145.33,900400000.0
2009-12-15 15:20:00,145.325,145.415,145.325,145.395,1368300000.0
2009-12-15 15:25:00,145.395,145.495,145.365,145.425,1516200000.0
2009-12-15 15:30:00,145.415,145.5,145.165,145.27,1911300000.0
2009-12-15 15:35:00,145.265,145.34,145.235,145.245,2029100001.0
2009-12-15 15:40:00,145.235,145.325,145.175,145.255,1283100000.0
2009-12-15 15:45:00,145.255,145.33,145.225,145.29,894900000.0
2009-12-15 15:50:00,145.29,145.39,145.24,145.34,1760100001.0
2009-12-15 15:55:00,145.34,145.405,145.305,145.31,1231500000.0
2009-12-15 16:00:00,145.32,145.43,145.285,145.365,1227600000.0
2009-12-15 16:05:00,145.36,145.43,145.255,145.34,1058100000.0
2009-12-15 16:10:00,145.34,145.4,145.31,145.385,900800000.0
2009-12-15 16:15:00,145.385,145.535,145.35,145.43,1484300000.0
2009-12-15 16:20:00,145.43,145.475,145.335,145.45,1345500000.0
2009-12-15 16:25:00,145.45,145.47,145.285,145.33,968200000.0
2009-12-15 16:30:00,145.33,145.38,145.275,145.325,1235400000.0
2009-12-15 16:35:00,145.325,145.465,145.325,145.455,1436300000.0
2009-12-15 16:40:00,145.45,145.485,145.315,145.38,1174500000.0
2009-12-15 16:45:00,145.375,145.45,145.35,145.415,1227600000.0
2009-12-15 16:50:00,145.41,145.425,145.255,145.26,1168900000.0
2009-12-15 16:55:00,145.26,145.365,145.235,145.285,1259400000.0
2009-12-15 17:00:00,145.285,145.465,145.265,145.455,1095000000.0
2009-12-15 17:05:00,145.455,145.535,145.37,145.525,1313400000.0
2009-12-15 17:10:00,145.525,145.625,145.51,145.615,1572200000.0
2009-12-15 17:15:00,145.61,145.77,145.59,145.755,1242700000.0
2009-12-15 17:20:00,145.77,145.925,145.77,145.88,1605400000.0
2009-12-15 17:25:00,145.88,145.88,145.73,145.755,1447700000.0
2009-12-15 17:30:00,145.765,145.795,145.72,145.77,1147900000.0
2009-12-15 17:35:00,145.775,145.85,145.74,145.825,1286199999.0
2009-12-15 17:40:00,145.825,145.95,145.825,145.945,1201000000.0
2009-12-15 17:45:00,145.945,145.945,145.77,145.875,1148600000.0
2009-12-15 17:50:00,145.875,145.905,145.83,145.895,820900000.0
2009-12-15 17:55:00,145.885,145.94,145.85,145.885,977000000.0
2009-12-15 18:00:00,145.885,145.885,145.765,145.81,1258800000.0
2009-12-15 18:05:00,145.805,145.82,145.73,145.76,901300000.0
2009-12-15 18:10:00,145.76,145.795,145.685,145.705,1239200000.0
2009-12-15 18:15:00,145.715,145.785,145.71,145.735,941200000.0
2009-12-15 18:20:00,145.735,145.815,145.72,145.785,640300000.0
2009-12-15 18:25:00,145.795,145.855,145.735,145.845,1428000000.0
2009-12-15 18:30:00,145.84,145.945,145.81,145.875,1758500000.0
2009-12-15 18:35:00,145.87,145.895,145.8,145.835,1152600000.0
2009-12-15 18:40:00,145.84,145.91,145.84,145.865,889300000.0
2009-12-15 18:45:00,145.865,145.915,145.81,145.875,1197200000.0
2009-12-15 18:50:00,145.88,145.95,145.85,145.895,1283400000.0
2009-12-15 18:55:00,145.895,146.03,145.885,145.95,1234800000.0
2009-12-15 19:00:00,145.945,145.99,145.87,145.875,986000000.0
2009-12-15 19:05:00,145.875,145.925,145.795,145.86,1024800000.0
2009-12-15 19:10:00,145.87,145.89,145.84,145.865,788300000.0
2009-12-15 19:15:00,145.865,145.88,145.75,145.78,684800000.0
2009-12-15 19:20:00,145.77,145.815,145.745,145.775,690400000.0
2009-12-15 19:25:00,145.775,145.82,145.76,145.775,770000000.0
2009-12-15 19:30:00,145.775,145.775,145.73,145.745,780000000.0
2009-12-15 19:35:00,145.745,145.845,145.68,145.825,832600000.0
2009-12-15 19:40:00,145.825,145.825,145.775,145.79,483800000.0
2009-12-15 19:45:00,145.785,145.855,145.765,145.85,459900000.0
2009-12-15 19:50:00,145.845,145.895,145.84,145.88,338200000.0
2009-12-15 19:55:00,145.88,145.93,145.84,145.9,673000000.0
2009-12-15 20:00:00,145.9,145.915,145.845,145.855,902600000.0
2009-12-15 20:05:00,145.855,145.925,145.835,145.925,391200000.0
2009-12-15 20:10:00,145.92,145.975,145.905,145.975,404800000.0
2009-12-15 20:15:00,145.955,145.995,145.945,145.95,262900000.0
2009-12-15 20:20:00,145.96,145.995,145.925,145.945,544600000.0
2009-12-15 20:25:00,145.95,145.955,145.895,145.895,339900000.0
2009-12-15 20:30:00,145.895,145.955,145.895,145.91,417100000.0
2009-12-15 20:35:00,145.91,145.94,145.84,145.865,502400000.0
2009-12-15 20:40:00,145.865,145.935,145.85,145.925,433400000.0
2009-12-15 20:45:00,145.925,145.965,145.925,145.945,382900000.0
2009-12-15 20:50:00,145.94,145.97,145.93,145.95,255100000.0
2009-12-15 20:55:00,145.955,146.045,145.935,145.965,591000000.0
2009-12-15 21:00:00,145.965,145.99,145.925,145.955,557800000.0
2009-12-15 21:05:00,145.95,146.015,145.95,145.97,480800000.0
2009-12-15 21:10:00,145.97,146.04,145.97,146.025,527500000.0
2009-12-15 21:15:00,146.025,146.025,145.985,145.985,346600000.0
2009-12-15 21:20:00,145.985,145.995,145.875,145.895,492000000.0
2009-12-15 21:25:00,145.895,145.915,145.875,145.905,290400000.0
2009-12-15 21:30:00,145.905,145.98,145.905,145.975,657400000.0
2009-12-15 21:35:00,145.975,145.99,145.915,145.96,649100000.0
2009-12-15 21:40:00,145.97,146.015,145.955,145.965,447300000.0
2009-12-15 21:45:00,145.965,146.065,145.96,146.015,454300000.0
2009-12-15 21:50:00,146.015,146.015,145.925,145.935,525200000.0
2009-12-15 21:55:00,145.925,145.935,145.825,145.875,1012300000.0
2009-12-15 22:00:00,145.875,145.89,145.85,145.88,475100000.0
2009-12-15 22:05:00,145.88,145.93,145.835,145.835,455100000.0
2009-12-15 22:10:00,145.845,145.87,145.765,145.765,535200000.0
2009-12-15 22:15:00,145.765,145.82,145.74,145.785,583600000.0
2009-12-15 22:20:00,145.785,145.81,145.675,145.73,959100000.0
2009-12-15 22:25:00,145.735,145.755,145.7,145.705,378500000.0
2009-12-15 22:30:00,145.7,145.73,145.675,145.685,794500000.0
2009-12-15 22:35:00,145.69,145.72,145.62,145.69,725700000.0
2009-12-15 22:40:00,145.69,145.7,145.64,145.67,383300000.0
2009-12-15 22:45:00,145.67,145.685,145.655,145.67,240900000.0
2009-12-15 22:50:00,145.68,145.83,145.67,145.82,387100000.0
2009-12-15 22:55:00,145.81,145.87,145.785,145.84,468900000.0
2009-12-15 23:00:00,145.84,145.86,145.775,145.84,239600000.0
2009-12-15 23:05:00,145.84,145.88,145.81,145.855,319800000.0
2009-12-15 23:10:00,145.86,145.895,145.835,145.87,186500000.0
2009-12-15 23:15:00,145.875,145.9,145.86,145.875,191300000.0
2009-12-15 23:20:00,145.875,145.89,145.805,145.845,204800000.0
2009-12-15 23:25:00,145.845,145.855,145.83,145.85,66800000.0
2009-12-15 23:30:00,145.845,145.86,145.815,145.83,88500000.0
2009-12-15 23:35:00,145.83,145.865,145.83,145.865,27400000.0
2009-12-15 23:40:00,145.86,145.93,145.84,145.915,120600000.0
2009-12-15 23:45:00,145.915,145.915,145.845,145.865,287800000.0
2009-12-15 23:50:00,145.87,145.88,145.825,145.855,229900000.0
2009-12-15 23:55:00,145.86,145.875,145.73,145.73,219200000.0
2009-12-16 00:00:00,145.73,145.79,145.69,145.715,87000000.0
2009-12-16 00:05:00,145.73,145.795,145.65,145.77,88000000.0
2009-12-16 00:10:00,145.77,145.81,145.77,145.785,66500000.0
2009-12-16 00:15:00,145.785,145.785,145.73,145.765,81700000.0
2009-12-16 00:20:00,145.765,145.795,145.74,145.765,99800000.0
2009-12-16 00:25:00,145.77,145.82,145.75,145.82,137800000.0
2009-12-16 00:30:00,145.82,145.865,145.81,145.82,195000000.0
2009-12-16 00:35:00,145.805,145.86,145.805,145.815,101100000.0
2009-12-16 00:40:00,145.815,145.825,145.795,145.8,63400000.0
2009-12-16 00:45:00,145.815,145.95,145.81,145.925,162300000.0
2009-12-16 00:50:00,145.96,145.96,145.845,145.91,36500000.0
2009-12-16 00:55:00,145.895,145.98,145.87,145.89,166700000.0
2009-12-16 01:00:00,145.895,145.925,145.89,145.89,34000000.0
2009-12-16 01:05:00,145.89,145.9,145.8,145.87,51700000.0
2009-12-16 01:10:00,145.875,145.885,145.845,145.865,59800000.0
2009-12-16 01:15:00,145.865,145.945,145.845,145.905,109300000.0
2009-12-16 01:20:00,145.9,145.93,145.88,145.915,144300000.0
2009-12-16 01:25:00,145.91,145.945,145.895,145.915,96600000.0
2009-12-16 01:30:00,145.915,145.925,145.885,145.89,147100000.0
2009-12-16 01:35:00,145.885,145.9,145.85,145.875,154200000.0
2009-12-16 01:40:00,145.875,145.89,145.825,145.84,86000000.0
2009-12-16 01:45:00,145.845,145.875,145.81,145.84,262600000.0
2009-12-16 01:50:00,145.85,145.865,145.64,145.67,610400000.0
2009-12-16 01:55:00,145.67,145.72,145.57,145.585,328400000.0
2009-12-16 02:00:00,145.585,145.635,145.515,145.595,462400000.0
2009-12-16 02:05:00,145.595,145.62,145.455,145.48,650600000.0
2009-12-16 02:10:00,145.48,145.585,145.475,145.495,419200000.0
2009-12-16 02:15:00,145.5,145.615,145.495,145.61,388600000.0
2009-12-16 02:20:00,145.61,145.735,145.6,145.715,498600000.0
2009-12-16 02:25:00,145.715,145.825,145.7,145.825,491500000.0
2009-12-16 02:30:00,145.795,145.795,145.525,145.67,636200000.0
2009-12-16 02:35:00,145.665,145.715,145.55,145.67,520700000.0
2009-12-16 02:40:00,145.67,145.7,145.61,145.69,393600000.0
2009-12-16 02:45:00,145.69,145.715,145.635,145.68,543300000.0
2009-12-16 02:50:00,145.675,145.685,145.625,145.645,324300000.0
2009-12-16 02:55:00,145.65,145.685,145.535,145.645,552800000.0
2009-12-16 03:00:00,145.645,145.645,145.53,145.56,321000000.0
2009-12-16 03:05:00,145.56,145.595,145.365,145.495,455700000.0
2009-12-16 03:10:00,145.47,145.535,145.445,145.485,325200000.0
2009-12-16 03:15:00,145.495,145.54,145.425,145.525,302700000.0
2009-12-16 03:20:00,145.52,145.595,145.5,145.515,613700000.0
2009-12-16 03:25:00,145.515,145.57,145.47,145.475,624000000.0
2009-12-16 03:30:00,145.48,145.515,145.415,145.445,509300000.0
2009-12-16 03:35:00,145.445,145.55,145.44,145.55,294600000.0
2009-12-16 03:40:00,145.55,145.595,145.455,145.485,292500000.0
2009-12-16 03:45:00,145.485,145.515,145.465,145.475,317200000.0
2009-12-16 03:50:00,145.475,145.52,145.435,145.52,409000000.0
2009-12-16 03:55:00,145.515,145.53,145.485,145.515,231300000.0
2009-12-16 04:00:00,145.515,145.57,145.515,145.57,135900000.0
2009-12-16 04:05:00,145.585,145.645,145.585,145.595,338300000.0
2009-12-16 04:10:00,145.6,145.615,145.58,145.585,268100000.0
2009-12-16 04:15:00,145.585,145.6,145.565,145.565,171100000.0
2009-12-16 04:20:00,145.565,145.595,145.565,145.585,208600000.0
2009-12-16 04:25:00,145.585,145.635,145.585,145.615,137800000.0
2009-12-16 04:30:00,145.615,145.685,145.605,145.64,448300000.0
2009-12-16 04:35:00,145.64,145.64,145.555,145.605,179800000.0
2009-12-16 04:40:00,145.6,145.615,145.585,145.615,144500000.0
2009-12-16 04:45:00,145.615,145.62,145.55,145.575,124000000.0
2009-12-16 04:50:00,145.575,145.635,145.545,145.61,220500000.0
2009-12-16 04:55:00,145.61,145.63,145.555,145.555,298800000.0
2009-12-16 05:00:00,145.565,145.585,145.545,145.545,237900000.0
2009-12-16 05:05:00,145.545,145.545,145.5,145.515,225900000.0
2009-12-16 05:10:00,145.515,145.52,145.45,145.51,278900000.0
2009-12-16 05:15:00,145.51,145.52,145.445,145.465,351900000.0
2009-12-16 05:20:00,145.465,145.505,145.445,145.505,229100000.0
2009-12-16 05:25:00,145.505,145.53,145.48,145.515,234400000.0
2009-12-16 05:30:00,145.515,145.54,145.505,145.535,216800000.0
2009-12-16 05:35:00,145.54,145.555,145.535,145.545,107800000.0
2009-12-16 05:40:00,145.545,145.56,145.495,145.495,286500000.0
2009-12-16 05:45:00,145.49,145.52,145.425,145.425,290700000.0
2009-12-16 05:50:00,145.425,145.51,145.425,145.495,253500000.0
2009-12-16 05:55:00,145.49,145.5,145.47,145.49,273700000.0
2009-12-16 06:00:00,145.49,145.525,145.48,145.505,146800000.0
2009-12-16 06:05:00,145.51,145.525,145.475,145.495,264600000.0
2009-12-16 06:10:00,145.495,145.505,145.465,145.48,210300000.0
2009-12-16 06:15:00,145.49,145.52,145.49,145.5,272100000.0
2009-12-16 06:20:00,145.51,145.535,145.475,145.495,338100000.0
2009-12-16 06:25:00,145.495,145.555,145.495,145.525,397300000.0
2009-12-16 06:30:00,145.525,145.525,145.435,145.435,343800000.0
2009-12-16 06:35:00,145.445,145.47,145.435,145.435,326200000.0
2009-12-16 06:40:00,145.435,145.455,145.29,145.345,576700000.0
2009-12-16 06:45:00,145.35,145.405,145.29,145.375,502500000.0
2009-12-16 06:50:00,145.37,145.385,145.255,145.255,547500000.0
2009-12-16 06:55:00,145.26,145.315,145.255,145.305,402200000.0
2009-12-16 07:00:00,145.305,145.33,145.26,145.33,249300000.0
2009-12-16 07:05:00,145.33,145.34,145.295,145.325,263500000.0
2009-12-16 07:10:00,145.325,145.34,145.29,145.29,240000000.0
2009-12-16 07:15:00,145.29,145.305,145.255,145.27,330100000.0
2009-12-16 07:20:00,145.265,145.295,145.265,145.265,241300000.0
2009-12-16 07:25:00,145.265,145.33,145.245,145.315,255900000.0
2009-12-16 07:30:00,145.315,145.355,145.285,145.345,331500000.0
2009-12-16 07:35:00,145.34,145.45,145.335,145.415,331800000.0
2009-12-16 07:40:00,145.415,145.435,145.38,145.42,310100000.0
2009-12-16 07:45:00,145.42,145.42,145.385,145.41,169400000.0
2009-12-16 07:50:00,145.415,145.415,145.38,145.38,189800000.0
2009-12-16 07:55:00,145.38,145.425,145.365,145.425,174900000.0
2009-12-16 08:00:00,145.425,145.48,145.405,145.46,261800000.0
2009-12-16 08:05:00,145.455,145.52,145.455,145.48,308100000.0
2009-12-16 08:10:00,145.48,145.49,145.395,145.46,508300000.0
2009-12-16 08:15:00,145.46,145.54,145.425,145.525,419300000.0
2009-12-16 08:20:00,145.525,145.64,145.48,145.615,386100000.0
2009-12-16 08:25:00,145.615,145.645,145.455,145.54,587500000.0
2009-12-16 08:30:00,145.535,145.56,145.46,145.475,614400000.0
2009-12-16 08:35:00,145.48,145.52,145.46,145.475,265400000.0
2009-12-16 08:40:00,145.475,145.51,145.435,145.445,477700000.0
2009-12-16 08:45:00,145.445,145.51,145.435,145.455,607300000.0
2009-12-16 08:50:00,145.455,145.495,145.445,145.49,307800000.0
2009-12-16 08:55:00,145.485,145.585,145.48,145.575,508300000.0
2009-12-16 09:00:00,145.58,145.65,145.545,145.585,1114400000.0
2009-12-16 09:05:00,145.585,145.63,145.535,145.55,844000000.0
2009-12-16 09:10:00,145.55,145.6,145.545,145.595,524400000.0
2009-12-16 09:15:00,145.595,145.67,145.585,145.665,650800000.0
2009-12-16 09:20:00,145.67,145.67,145.56,145.575,703800000.0
2009-12-16 09:25:00,145.575,145.625,145.52,145.52,403200000.0
2009-12-16 09:30:00,145.525,145.66,145.505,145.63,512800000.0
2009-12-16 09:35:00,145.625,145.875,145.625,145.805,830000000.0
2009-12-16 09:40:00,145.795,145.845,145.735,145.795,927400000.0
2009-12-16 09:45:00,145.795,145.805,145.705,145.715,986100000.0
2009-12-16 09:50:00,145.715,145.815,145.705,145.805,838300000.0
2009-12-16 09:55:00,145.805,145.86,145.77,145.785,750100000.0
2009-12-16 10:00:00,145.775,145.9,145.755,145.775,987100000.0
2009-12-16 10:05:00,145.775,145.845,145.73,145.815,833700000.0
2009-12-16 10:10:00,145.835,145.905,145.79,145.885,741000000.0
2009-12-16 10:15:00,145.88,145.935,145.73,145.735,1045090000.0
2009-12-16 10:20:00,145.735,145.745,145.55,145.645,962000000.0
2009-12-16 10:25:00,145.645,145.73,145.575,145.655,897700000.0
2009-12-16 10:30:00,145.655,145.82,145.655,145.785,762700000.0
2009-12-16 10:35:00,145.785,145.795,145.615,145.62,850800000.0
2009-12-16 10:40:00,145.625,145.685,145.59,145.615,930100000.0
2009-12-16 10:45:00,145.615,145.8,145.6,145.785,926300000.0
2009-12-16 10:50:00,145.79,145.935,145.715,145.87,1096400000.0
2009-12-16 10:55:00,145.87,146.045,145.87,145.985,1207400000.0
2009-12-16 11:00:00,145.985,145.99,145.755,145.925,1194800000.0
2009-12-16 11:05:00,145.925,145.95,145.83,145.915,907800000.0
2009-12-16 11:10:00,145.925,145.965,145.855,145.935,861100000.0
2009-12-16 11:15:00,145.945,145.96,145.855,145.935,1049200000.0
2009-12-16 11:20:00,145.925,146.005,145.8,145.91,1323600000.0
2009-12-16 11:25:00,145.91,145.975,145.865,145.91,1170500000.0
2009-12-16 11:30:00,145.94,146.325,145.94,146.18,1759800000.0
2009-12-16 11:35:00,146.18,146.275,146.14,146.18,1275000000.0
2009-12-16 11:40:00,146.18,146.32,146.135,146.27,1358500000.0
2009-12-16 11:45:00,146.255,146.33,146.155,146.22,1028600000.0
2009-12-16 11:50:00,146.22,146.225,146.105,146.135,950400000.0
2009-12-16 11:55:00,146.135,146.25,146.125,146.19,1726600000.0
2009-12-16 12:00:00,146.19,146.48,146.18,146.385,1239300000.0
2009-12-16 12:05:00,146.38,146.515,146.285,146.425,1399800000.0
2009-12-16 12:10:00,146.425,146.53,146.325,146.325,1244000000.0
2009-12-16 12:15:00,146.325,146.485,146.325,146.465,996200000.0
2009-12-16 12:20:00,146.47,146.685,146.465,146.55,1314900000.0
2009-12-16 12:25:00,146.555,146.595,146.465,146.495,1135000000.0
2009-12-16 12:30:00,146.485,146.58,146.355,146.43,1195600000.0
2009-12-16 12:35:00,146.435,146.545,146.385,146.385,963700000.0
2009-12-16 12:40:00,146.385,146.435,146.365,146.37,713800000.0
2009-12-16 12:45:00,146.375,146.435,146.365,146.4,742700000.0
2009-12-16 12:50:00,146.405,146.53,146.405,146.495,877800000.0
2009-12-16 12:55:00,146.485,146.56,146.465,146.49,854200000.0
2009-12-16 13:00:00,146.48,146.595,146.455,146.535,714600000.0
2009-12-16 13:05:00,146.535,146.57,146.47,146.51,767000000.0
2009-12-16 13:10:00,146.51,146.535,146.46,146.47,761000000.0
2009-12-16 13:15:00,146.48,146.545,146.455,146.48,572200000.0
2009-12-16 13:20:00,146.48,146.515,146.36,146.395,541500000.0
2009-12-16 13:25:00,146.395,146.535,146.375,146.505,483500000.0
2009-12-16 13:30:00,146.51,146.575,146.475,146.55,514200000.0
2009-12-16 13:35:00,146.55,146.56,146.425,146.47,440000000.0
2009-12-16 13:40:00,146.47,146.555,146.45,146.495,285900000.0
2009-12-16 13:45:00,146.5,146.575,146.5,146.545,293500000.0
2009-12-16 13:50:00,146.545,146.575,146.525,146.575,322500000.0
2009-12-16 13:55:00,146.575,146.685,146.54,146.66,491200000.0
2009-12-16 14:00:00,146.66,146.66,146.465,146.465,826400000.0
2009-12-16 14:05:00,146.465,146.51,146.38,146.41,518900000.0
2009-12-16 14:10:00,146.405,146.54,146.395,146.49,603300000.0
2009-12-16 14:15:00,146.495,146.525,146.42,146.475,446800000.0
2009-12-16 14:20:00,146.475,146.61,146.465,146.505,523560000.0
2009-12-16 14:25:00,146.505,146.525,146.46,146.47,650800000.0
2009-12-16 14:30:00,146.47,146.515,146.41,146.505,753000000.0
2009-12-16 14:35:00,146.505,146.595,146.485,146.58,526500000.0
2009-12-16 14:40:00,146.58,146.66,146.575,146.645,471600000.0
2009-12-16 14:45:00,146.645,146.69,146.565,146.585,645650000.0
2009-12-16 14:50:00,146.585,146.685,146.585,146.615,408700000.0
2009-12-16 14:55:00,146.615,146.635,146.565,146.61,339000000.0
2009-12-16 15:00:00,146.6,146.72,146.6,146.675,659300000.0
2009-12-16 15:05:00,146.68,146.725,146.6,146.705,1148700000.0
2009-12-16 15:10:00,146.705,146.83,146.66,146.83,875300000.0
2009-12-16 15:15:00,146.825,146.835,146.725,146.76,741100000.0
2009-12-16 15:20:00,146.76,146.79,146.73,146.745,746500000.0
2009-12-16 15:25:00,146.74,146.785,146.695,146.745,868000000.0
2009-12-16 15:30:00,146.745,146.84,146.63,146.755,1028600000.0
2009-12-16 15:35:00,146.75,146.8,146.655,146.66,785600000.0
2009-12-16 15:40:00,146.66,146.755,146.61,146.645,1243100000.0
2009-12-16 15:45:00,146.655,146.675,146.605,146.635,1000800000.0
2009-12-16 15:50:00,146.635,146.75,146.615,146.72,938900000.0
2009-12-16 15:55:00,146.72,146.76,146.705,146.74,606200000.0
2009-12-16 16:00:00,146.735,146.8,146.725,146.74,769600000.0
2009-12-16 16:05:00,146.74,146.855,146.71,146.83,565500000.0
2009-12-16 16:10:00,146.83,146.83,146.745,146.78,1119600000.0
2009-12-16 16:15:00,146.78,146.845,146.775,146.825,840200000.0
2009-12-16 16:20:00,146.83,146.845,146.765,146.765,839800000.0
2009-12-16 16:25:00,146.765,146.775,146.65,146.66,1041200000.0
2009-12-16 16:30:00,146.66,146.805,146.66,146.78,1045500000.0
2009-12-16 16:35:00,146.78,146.835,146.745,146.805,1280100000.0
2009-12-16 16:40:00,146.805,146.84,146.74,146.755,1084500000.0
2009-12-16 16:45:00,146.755,146.795,146.675,146.71,1180300000.0
2009-12-16 16:50:00,146.71,146.85,146.68,146.825,1450600000.0
2009-12-16 16:55:00,146.825,146.845,146.68,146.745,1998200000.0
2009-12-16 17:00:00,146.745,146.77,146.68,146.725,1382000000.0
2009-12-16 17:05:00,146.725,146.79,146.71,146.74,1288700000.0
2009-12-16 17:10:00,146.74,146.76,146.68,146.75,1198800000.0
2009-12-16 17:15:00,146.745,146.815,146.72,146.745,749300000.0
2009-12-16 17:20:00,146.755,146.79,146.685,146.725,961900000.0
2009-12-16 17:25:00,146.725,146.745,146.59,146.68,938400000.0
2009-12-16 17:30:00,146.68,146.845,146.675,146.81,1086700000.0
2009-12-16 17:35:00,146.81,146.82,146.745,146.78,1019300000.0
2009-12-16 17:40:00,146.78,146.815,146.74,146.77,745600000.0
2009-12-16 17:45:00,146.775,146.85,146.765,146.79,1045100000.0
2009-12-16 17:50:00,146.79,146.825,146.75,146.755,1112800000.0
2009-12-16 17:55:00,146.76,146.86,146.745,146.84,823900000.0
2009-12-16 18:00:00,146.845,146.88,146.735,146.815,1116900000.0
2009-12-16 18:05:00,146.81,146.87,146.75,146.805,1474300000.0
2009-12-16 18:10:00,146.8,146.815,146.755,146.81,1349000000.0
2009-12-16 18:15:00,146.82,146.835,146.69,146.725,982400000.0
2009-12-16 18:20:00,146.73,146.775,146.67,146.755,739900000.0
2009-12-16 18:25:00,146.75,146.825,146.715,146.77,734300000.0
2009-12-16 18:30:00,146.77,146.82,146.745,146.775,618800000.0
2009-12-16 18:35:00,146.78,146.82,146.745,146.75,634700000.0
2009-12-16 18:40:00,146.75,146.87,146.745,146.835,712900000.0
2009-12-16 18:45:00,146.835,146.885,146.82,146.845,590000000.0
2009-12-16 18:50:00,146.85,146.85,146.725,146.725,666600000.0
2009-12-16 18:55:00,146.725,146.725,146.5,146.52,1057900000.0
2009-12-16 19:00:00,146.515,146.57,146.49,146.56,553400000.0
2009-12-16 19:05:00,146.56,146.585,146.5,146.535,743700000.0
2009-12-16 19:10:00,146.535,146.605,146.53,146.585,721000000.0
2009-12-16 19:15:00,146.585,146.625,146.54,146.625,541400000.0
2009-12-16 19:20:00,146.625,146.67,146.58,146.625,727800000.0
2009-12-16 19:25:00,146.625,146.725,146.595,146.665,1151000000.0
2009-12-16 19:30:00,146.67,146.67,146.605,146.615,486300000.0
2009-12-16 19:35:00,146.62,146.635,146.56,146.585,625900000.0
2009-12-16 19:40:00,146.585,146.63,146.505,146.62,850100000.0
2009-12-16 19:45:00,146.615,146.655,146.585,146.61,832200000.0
2009-12-16 19:50:00,146.61,146.615,146.565,146.565,541100000.0
2009-12-16 19:55:00,146.565,146.58,146.425,146.425,414600000.0
2009-12-16 20:00:00,146.425,146.6,146.415,146.555,688600000.0
2009-12-16 20:05:00,146.555,146.655,146.535,146.655,554300000.0
2009-12-16 20:10:00,146.65,146.71,146.635,146.705,455000000.0
2009-12-16 20:15:00,146.705,146.74,146.69,146.715,334500000.0
2009-12-16 20:20:00,146.715,146.78,146.695,146.77,466600000.0
2009-12-16 20:25:00,146.77,146.89,146.755,146.875,346300000.0
2009-12-16 20:30:00,146.875,146.875,146.79,146.815,240200000.0
2009-12-16 20:35:00,146.815,146.875,146.815,146.87,417800000.0
2009-12-16 20:40:00,146.855,146.87,146.715,146.715,409800000.0
2009-12-16 20:45:00,146.725,146.775,146.69,146.71,585300000.0
2009-12-16 20:50:00,146.71,146.725,146.685,146.69,359600000.0
2009-12-16 20:55:00,146.685,146.725,146.66,146.685,572900000.0
2009-12-16 21:00:00,146.69,146.77,146.685,146.705,335100000.0
2009-12-16 21:05:00,146.705,146.715,146.615,146.665,449300000.0
2009-12-16 21:10:00,146.655,146.785,146.605,146.745,352800000.0
2009-12-16 21:15:00,146.745,146.845,146.56,146.765,748300000.0
2009-12-16 21:20:00,146.77,146.845,146.64,146.81,770200000.0
2009-12-16 21:25:00,146.81,146.925,146.755,146.88,805500000.0
2009-12-16 21:30:00,146.875,146.905,146.825,146.84,1091200000.0
2009-12-16 21:35:00,146.84,146.915,146.83,146.89,611100000.0
2009-12-16 21:40:00,146.895,146.92,146.815,146.83,756400000.0
2009-12-16 21:45:00,146.83,146.835,146.72,146.79,888200000.0
2009-12-16 21:50:00,146.785,146.85,146.755,146.765,563500000.0
2009-12-16 21:55:00,146.77,146.815,146.68,146.68,1132400000.0
2009-12-16 22:00:00,146.685,146.695,146.56,146.58,768400000.0
2009-12-16 22:05:00,146.585,146.61,146.54,146.6,461500000.0
2009-12-16 22:10:00,146.6,146.65,146.595,146.63,727900000.0
2009-12-16 22:15:00,146.625,146.67,146.58,146.665,468300000.0
2009-12-16 22:20:00,146.665,146.69,146.605,146.63,603200000.0
2009-12-16 22:25:00,146.615,146.67,146.59,146.645,546600000.0
2009-12-16 22:30:00,146.65,146.71,146.625,146.695,757400000.0
2009-12-16 22:35:00,146.68,146.715,146.645,146.645,449000000.0
2009-12-16 22:40:00,146.655,146.68,146.615,146.645,717400000.0
2009-12-16 22:45:00,146.645,146.68,146.59,146.605,929500000.0
2009-12-16 22:50:00,146.6,146.66,146.565,146.635,635000000.0
2009-12-16 22:55:00,146.64,146.71,146.58,146.7,899900000.0
2009-12-16 23:00:00,146.705,146.805,146.675,146.72,418600000.0
2009-12-16 23:05:00,146.705,146.75,146.66,146.675,233200000.0
2009-12-16 23:10:00,146.67,146.705,146.665,146.675,226700000.0
2009-12-16 23:15:00,146.67,146.7,146.62,146.675,414100000.0
2009-12-16 23:20:00,146.665,146.67,146.63,146.65,213000000.0
2009-12-16 23:25:00,146.65,146.65,146.58,146.59,193300000.0
2009-12-16 23:30:00,146.59,146.61,146.56,146.595,249700000.0
2009-12-16 23:35:00,146.595,146.635,146.565,146.63,121400000.0
2009-12-16 23:40:00,146.63,146.64,146.555,146.575,99400000.0
2009-12-16 23:45:00,146.575,146.705,146.57,146.63,183500000.0
2009-12-16 23:50:00,146.635,146.66,146.55,146.55,127700000.0
2009-12-16 23:55:00,146.55,146.655,146.53,146.62,242600000.0
2009-12-17 00:00:00,146.62,146.69,146.575,146.635,64100000.0
2009-12-17 00:05:00,146.645,146.67,146.62,146.645,49100000.0
2009-12-17 00:10:00,146.655,146.665,146.62,146.64,125200000.0
2009-12-17 00:15:00,146.64,146.66,146.63,146.63,117800000.0
2009-12-17 00:20:00,146.63,146.645,146.57,146.58,71700000.0
2009-12-17 00:25:00,146.565,146.61,146.504,146.523,273600000.0
2009-12-17 00:30:00,146.585,146.585,146.585,146.585,34000000.0
2009-12-17 00:35:00,146.585,146.595,146.585,146.59,23000000.0
2009-12-17 00:40:00,146.585,146.59,146.551,146.57,112300000.0
2009-12-17 00:45:00,146.575,146.605,146.575,146.605,43000000.0
2009-12-17 00:50:00,146.59,146.645,146.59,146.625,45500000.0
2009-12-17 00:55:00,146.615,146.64,146.61,146.625,37700000.0
2009-12-17 01:00:00,146.63,146.79,146.625,146.75,105800000.0
2009-12-17 01:05:00,146.75,146.785,146.73,146.77,65000000.0
2009-12-17 01:10:00,146.775,146.785,146.713,146.78,65900000.0
2009-12-17 01:15:00,146.78,146.805,146.75,146.755,58700000.0
2009-12-17 01:20:00,146.755,146.755,146.705,146.735,51100000.0
2009-12-17 01:25:00,146.735,146.735,146.69,146.7,56500000.0
2009-12-17 01:30:00,146.7,146.73,146.695,146.73,100600000.0
2009-12-17 01:35:00,146.73,146.76,146.725,146.755,80400000.0
2009-12-17 01:40:00,146.76,146.805,146.76,146.795,91700000.0
2009-12-17 01:45:00,146.795,146.825,146.78,146.78,71100000.0
2009-12-17 01:50:00,146.78,146.805,146.75,146.8,249100000.0
2009-12-17 01:55:00,146.8,146.815,146.655,146.71,177200000.0
2009-12-17 02:00:00,146.71,146.775,146.68,146.695,312000000.0
2009-12-17 02:05:00,146.7,146.775,146.7,146.755,255300000.0
2009-12-17 02:10:00,146.755,146.825,146.755,146.795,266100000.0
2009-12-17 02:15:00,146.795,146.8,146.755,146.78,136800000.0
2009-12-17 02:20:00,146.78,146.78,146.74,146.75,80500000.0
2009-12-17 02:25:00,146.75,146.795,146.705,146.76,195800000.0
2009-12-17 02:30:00,146.76,146.84,146.755,146.8,155100000.0
2009-12-17 02:35:00,146.8,146.83,146.77,146.81,96600000.0
2009-12-17 02:40:00,146.82,146.825,146.775,146.815,146700000.0
2009-12-17 02:45:00,146.815,146.86,146.81,146.82,241000000.0
2009-12-17 02:50:00,146.83,146.865,146.775,146.795,376400000.0
2009-12-17 02:55:00,146.795,146.83,146.76,146.785,512300000.0
2009-12-17 03:00:00,146.785,146.835,146.735,146.765,318900000.0
2009-12-17 03:05:00,146.77,146.79,146.745,146.765,296300000.0
2009-12-17 03:10:00,146.765,146.78,146.7,146.705,262800000.0
2009-12-17 03:15:00,146.705,146.775,146.7,146.735,362100000.0
2009-12-17 03:20:00,146.75,146.77,146.72,146.76,252400000.0
2009-12-17 03:25:00,146.76,146.78,146.745,146.765,319300000.0
2009-12-17 03:30:00,146.76,146.795,146.725,146.745,356700000.0
2009-12-17 03:35:00,146.745,146.795,146.715,146.755,342300000.0
2009-12-17 03:40:00,146.755,146.775,146.545,146.585,514000000.0
2009-12-17 03:45:00,146.58,146.63,146.425,146.44,1319000000.0
2009-12-17 03:50:00,146.44,146.485,146.225,146.35,1853000000.0
2009-12-17 03:55:00,146.35,146.44,146.35,146.37,854000000.0
2009-12-17 04:00:00,146.37,146.405,146.305,146.315,572000000.0
2009-12-17 04:05:00,146.32,146.445,146.32,146.375,535600000.0
2009-12-17 04:10:00,146.375,146.505,146.33,146.495,364600000.0
2009-12-17 04:15:00,146.495,146.525,146.465,146.49,397600000.0
2009-12-17 04:20:00,146.49,146.5,146.445,146.48,562700000.0
2009-12-17 04:25:00,146.48,146.515,146.465,146.49,321400000.0
2009-12-17 04:30:00,146.49,146.51,146.46,146.495,307900000.0
2009-12-17 04:35:00,146.5,146.515,146.425,146.425,210400000.0
2009-12-17 04:40:00,146.435,146.435,146.39,146.4,183400000.0
2009-12-17 04:45:00,146.4,146.425,146.265,146.385,496800000.0
2009-12-17 04:50:00,146.385,146.44,146.26,146.395,950700000.0
2009-12-17 04:55:00,146.395,146.46,146.32,146.325,409400000.0
2009-12-17 05:00:00,146.32,146.35,146.24,146.325,608600000.0
2009-12-17 05:05:00,146.325,146.485,146.315,146.465,567900000.0
2009-12-17 05:10:00,146.465,146.52,146.28,146.28,481000000.0
2009-12-17 05:15:00,146.28,146.505,146.28,146.505,472400000.0
2009-12-17 05:20:00,146.505,146.65,146.48,146.64,514400000.0
2009-12-17 05:25:00,146.63,146.68,146.39,146.55,519300000.0
2009-12-17 05:30:00,146.535,146.61,146.49,146.57,378000000.0
2009-12-17 05:35:00,146.58,146.66,146.53,146.635,360900000.0
2009-12-17 05:40:00,146.63,146.635,146.505,146.565,377300000.0
2009-12-17 05:45:00,146.56,146.59,146.46,146.515,299600000.0
2009-12-17 05:50:00,146.51,146.565,146.51,146.51,209700000.0
2009-12-17 05:55:00,146.51,146.53,146.49,146.505,221200000.0
2009-12-17 06:00:00,146.505,146.545,146.485,146.515,212500000.0
2009-12-17 06:05:00,146.525,146.635,146.475,146.555,334900000.0
2009-12-17 06:10:00,146.555,146.555,146.435,146.435,413700000.0
2009-12-17 06:15:00,146.435,146.515,146.395,146.49,311600000.0
2009-12-17 06:20:00,146.49,146.5,146.375,146.405,545300000.0
2009-12-17 06:25:00,146.405,146.49,146.395,146.455,440900000.0
2009-12-17 06:30:00,146.455,146.515,146.385,146.4,395700000.0
2009-12-17 06:35:00,146.4,146.46,146.365,146.38,649800000.0
2009-12-17 06:40:00,146.38,146.445,146.345,146.41,584800000.0
2009-12-17 06:45:00,146.41,146.6,146.35,146.51,529800000.0
2009-12-17 06:50:00,146.49,146.56,146.46,146.49,421100000.0
2009-12-17 06:55:00,146.49,146.575,146.445,146.55,320900000.0
2009-12-17 07:00:00,146.55,146.55,146.435,146.445,194200000.0
2009-12-17 07:05:00,146.45,146.515,146.435,146.505,200200000.0
2009-12-17 07:10:00,146.495,146.55,146.495,146.54,240800000.0
2009-12-17 07:15:00,146.54,146.54,146.43,146.465,269500000.0
2009-12-17 07:20:00,146.465,146.535,146.455,146.475,259500000.0
2009-12-17 07:25:00,146.475,146.52,146.46,146.49,315800000.0
2009-12-17 07:30:00,146.49,146.49,146.415,146.415,304900000.0
2009-12-17 07:35:00,146.415,146.505,146.385,146.41,372900000.0
2009-12-17 07:40:00,146.41,146.42,146.34,146.385,240700000.0
2009-12-17 07:45:00,146.385,146.415,146.32,146.36,137300000.0
2009-12-17 07:50:00,146.355,146.385,146.3,146.365,302800000.0
2009-12-17 07:55:00,146.365,146.465,146.26,146.39,282300000.0
2009-12-17 08:00:00,146.375,146.44,146.365,146.395,243200000.0
2009-12-17 08:05:00,146.4,146.405,146.33,146.355,191800000.0
2009-12-17 08:10:00,146.355,146.45,146.31,146.43,334600000.0
2009-12-17 08:15:00,146.43,146.46,146.335,146.385,402600000.0
2009-12-17 08:20:00,146.385,146.475,146.33,146.35,257800000.0
2009-12-17 08:25:00,146.35,146.4,146.275,146.33,281400000.0
2009-12-17 08:30:00,146.325,146.39,146.295,146.375,312700000.0
2009-12-17 08:35:00,146.375,146.525,146.355,146.47,381500000.0
2009-12-17 08:40:00,146.47,146.475,146.395,146.395,201700000.0
2009-12-17 08:45:00,146.395,146.44,146.365,146.41,293000000.0
2009-12-17 08:50:00,146.41,146.465,146.365,146.39,287800000.0
2009-12-17 08:55:00,146.385,146.505,146.345,146.5,585300000.0
2009-12-17 09:00:00,146.52,146.52,145.855,145.95,918200000.0
2009-12-17 09:05:00,145.95,145.955,145.715,145.865,1254800000.0
2009-12-17 09:10:00,145.86,145.915,145.72,145.725,976600000.0
2009-12-17 09:15:00,145.73,145.73,145.51,145.6,703500000.0
2009-12-17 09:20:00,145.6,145.67,145.485,145.595,529950000.0
2009-12-17 09:25:00,145.59,145.665,145.47,145.64,538700000.0
2009-12-17 09:30:00,145.645,145.645,145.485,145.485,849100000.0
2009-12-17 09:35:00,145.47,145.47,145.125,145.14,1258900000.0
2009-12-17 09:40:00,145.155,145.45,145.13,145.375,837700000.0
2009-12-17 09:45:00,145.375,145.455,145.265,145.435,774100000.0
2009-12-17 09:50:00,145.435,145.675,145.43,145.655,790800000.0
2009-12-17 09:55:00,145.655,145.655,145.49,145.525,744200000.0
2009-12-17 10:00:00,145.535,145.555,145.31,145.5,1360600000.0
2009-12-17 10:05:00,145.51,145.515,145.325,145.405,913000000.0
2009-12-17 10:10:00,145.405,145.45,145.3,145.425,778300000.0
2009-12-17 10:15:00,145.415,145.59,145.415,145.535,922200000.0
2009-12-17 10:20:00,145.535,145.545,145.375,145.465,723000000.0
2009-12-17 10:25:00,145.465,145.55,145.36,145.475,466200000.0
2009-12-17 10:30:00,145.47,145.545,145.425,145.52,836500000.0
2009-12-17 10:35:00,145.51,145.535,145.345,145.44,831500000.0
2009-12-17 10:40:00,145.435,145.59,145.425,145.455,763100000.0
2009-12-17 10:45:00,145.46,145.52,145.405,145.505,860400000.0
2009-12-17 10:50:00,145.505,145.685,145.485,145.66,944600000.0
2009-12-17 10:55:00,145.655,145.785,145.635,145.755,755900000.0
2009-12-17 11:00:00,145.765,145.785,145.635,145.785,911400000.0
2009-12-17 11:05:00,145.785,145.795,145.535,145.565,869700000.0
2009-12-17 11:10:00,145.565,145.635,145.53,145.595,771800000.0
2009-12-17 11:15:00,145.595,145.66,145.555,145.635,638700000.0
2009-12-17 11:20:00,145.635,145.72,145.62,145.645,712800000.0
2009-12-17 11:25:00,145.645,145.765,145.645,145.765,766000000.0
2009-12-17 11:30:00,145.765,145.765,144.975,145.365,1053800000.0
2009-12-17 11:35:00,145.365,145.42,145.215,145.33,1108900000.0
2009-12-17 11:40:00,145.345,145.41,145.035,145.055,1149300000.0
2009-12-17 11:45:00,145.045,145.145,144.985,145.075,1758600000.0
2009-12-17 11:50:00,145.065,145.11,144.865,144.89,1451500000.0
2009-12-17 11:55:00,144.895,145.05,144.885,145.005,1162200000.0
2009-12-17 12:00:00,144.995,145.04,144.88,144.935,1002500000.0
2009-12-17 12:05:00,144.935,145.045,144.935,145.035,696200000.0
2009-12-17 12:10:00,145.035,145.09,144.915,144.945,911100000.0
2009-12-17 12:15:00,144.945,144.975,144.885,144.91,679000000.0
2009-12-17 12:20:00,144.91,144.93,144.85,144.86,770100000.0
2009-12-17 12:25:00,144.86,144.86,144.68,144.805,1054400000.0
2009-12-17 12:30:00,144.805,145.06,144.725,145.02,897100000.0
2009-12-17 12:35:00,145.015,145.025,144.825,144.87,812100000.0
2009-12-17 12:40:00,144.87,144.885,144.715,144.885,949900000.0
2009-12-17 12:45:00,144.885,144.92,144.785,144.845,1150200000.0
2009-12-17 12:50:00,144.835,144.835,144.685,144.81,1086000000.0
2009-12-17 12:55:00,144.81,144.93,144.765,144.855,1385600000.0
2009-12-17 13:00:00,144.86,145.06,144.835,144.94,1045000000.0
2009-12-17 13:05:00,144.935,145.02,144.825,144.98,1292900000.0
2009-12-17 13:10:00,144.975,145.15,144.955,145.045,1225100000.0
2009-12-17 13:15:00,145.05,145.145,145.025,145.04,1428800000.0
2009-12-17 13:20:00,145.035,145.055,144.9,144.945,968500000.0
2009-12-17 13:25:00,144.955,145.045,144.955,144.985,897200000.0
2009-12-17 13:30:00,144.985,144.985,144.89,144.895,888600000.0
2009-12-17 13:35:00,144.895,144.975,144.86,144.955,827900000.0
2009-12-17 13:40:00,144.95,145.005,144.885,144.925,723000000.0
2009-12-17 13:45:00,144.925,144.93,144.845,144.895,924200000.0
2009-12-17 13:50:00,144.895,144.97,144.875,144.965,540200000.0
2009-12-17 13:55:00,144.955,145.12,144.955,145.115,579600000.0
2009-12-17 14:00:00,145.11,145.11,144.985,145.045,807000000.0
2009-12-17 14:05:00,145.055,145.055,144.935,144.955,785500000.0
2009-12-17 14:10:00,144.96,144.985,144.895,144.895,898700000.0
2009-12-17 14:15:00,144.9,144.96,144.86,144.905,822600000.0
2009-12-17 14:20:00,144.905,144.915,144.865,144.865,471200000.0
2009-12-17 14:25:00,144.875,144.95,144.85,144.93,983700000.0
2009-12-17 14:30:00,144.935,145.03,144.9,145.02,940800000.0
2009-12-17 14:35:00,145.01,145.065,144.995,145.015,578100000.0
2009-12-17 14:40:00,145.02,145.075,145.005,145.015,697800000.0
2009-12-17 14:45:00,145.015,145.075,144.965,144.985,1143700000.0
2009-12-17 14:50:00,144.985,145.025,144.905,144.93,993200000.0
2009-12-17 14:55:00,144.93,145.005,144.915,144.945,487600000.0
2009-12-17 15:00:00,144.945,144.985,144.88,144.95,877100000.0
2009-12-17 15:05:00,144.955,145.05,144.94,145.035,966800000.0
2009-12-17 15:10:00,145.035,145.25,145.035,145.215,907700000.0
2009-12-17 15:15:00,145.22,145.245,145.115,145.115,859600000.0
2009-12-17 15:20:00,145.115,145.145,144.995,145.005,965800000.0
2009-12-17 15:25:00,144.995,145.085,144.995,145.02,554900000.0
2009-12-17 15:30:00,145.01,145.065,144.875,144.945,1548100000.0
2009-12-17 15:35:00,144.94,144.97,144.86,144.955,1419600000.0
2009-12-17 15:40:00,144.955,144.975,144.895,144.945,1152500000.0
2009-12-17 15:45:00,144.945,145.01,144.935,144.97,1113600000.0
2009-12-17 15:50:00,144.965,144.975,144.91,144.96,776400000.0
2009-12-17 15:55:00,144.96,145.065,144.945,145.01,815000000.0
2009-12-17 16:00:00,145.01,145.08,144.955,144.975,1036600000.0
2009-12-17 16:05:00,144.95,145.105,144.905,145.085,1367499999.0
2009-12-17 16:10:00,145.085,145.125,145.005,145.07,1322000000.0
2009-12-17 16:15:00,145.065,145.135,145.025,145.07,1215000000.0
2009-12-17 16:20:00,145.07,145.2,145.065,145.105,1037900000.0
2009-12-17 16:25:00,145.105,145.14,145.065,145.135,967700000.0
2009-12-17 16:30:00,145.135,145.205,145.035,145.2,1246100000.0
2009-12-17 16:35:00,145.2,145.335,145.16,145.3,1354200000.0
2009-12-17 16:40:00,145.32,145.36,145.18,145.19,924400000.0
2009-12-17 16:45:00,145.19,145.215,145.14,145.155,681400000.0
2009-12-17 16:50:00,145.155,145.23,145.135,145.22,752200000.0
2009-12-17 16:55:00,145.22,145.24,145.055,145.105,762500000.0
2009-12-17 17:00:00,145.125,145.37,145.125,145.31,1024300000.0
2009-12-17 17:05:00,145.31,145.355,145.26,145.32,836700000.0
2009-12-17 17:10:00,145.32,145.38,145.27,145.295,921100000.0
2009-12-17 17:15:00,145.305,145.315,145.26,145.29,679700000.0
2009-12-17 17:20:00,145.285,145.3,145.225,145.285,437100000.0
2009-12-17 17:25:00,145.275,145.305,145.265,145.275,582500000.0
2009-12-17 17:30:00,145.275,145.32,145.215,145.295,822700000.0
2009-12-17 17:35:00,145.305,145.41,145.285,145.41,845100000.0
2009-12-17 17:40:00,145.4,145.47,145.36,145.415,990900000.0
2009-12-17 17:45:00,145.415,145.47,145.37,145.425,887500000.0
2009-12-17 17:50:00,145.42,145.43,145.365,145.385,613000000.0
2009-12-17 17:55:00,145.385,145.41,145.315,145.395,1017900000.0
2009-12-17 18:00:00,145.4,145.51,145.335,145.465,1088500000.0
2009-12-17 18:05:00,145.465,145.6,145.46,145.55,855200000.0
2009-12-17 18:10:00,145.55,145.6,145.47,145.54,958500000.0
2009-12-17 18:15:00,145.54,145.645,145.455,145.475,1099600000.0
2009-12-17 18:20:00,145.475,145.565,145.47,145.53,864800000.0
2009-12-17 18:25:00,145.535,145.58,145.485,145.525,749500000.0
2009-12-17 18:30:00,145.53,145.535,145.425,145.51,933300000.0
2009-12-17 18:35:00,145.51,145.54,145.465,145.535,1097000000.0
2009-12-17 18:40:00,145.535,145.635,145.5,145.63,1536900000.0
2009-12-17 18:45:00,145.63,145.84,145.625,145.765,1441100000.0
2009-12-17 18:50:00,145.77,145.83,145.725,145.725,1260200000.0
2009-12-17 18:55:00,145.725,145.8,145.7,145.76,1064200000.0
2009-12-17 19:00:00,145.76,145.765,145.64,145.645,1310600000.0
2009-12-17 19:05:00,145.645,145.69,145.585,145.69,1180400000.0
2009-12-17 19:10:00,145.69,145.725,145.615,145.675,777100000.0
2009-12-17 19:15:00,145.67,145.715,145.57,145.605,837800000.0
2009-12-17 19:20:00,145.605,145.605,145.455,145.47,699500000.0
2009-12-17 19:25:00,145.47,145.59,145.465,145.545,704800000.0
2009-12-17 19:30:00,145.545,145.545,145.495,145.495,630100000.0
2009-12-17 19:35:00,145.495,145.515,145.46,145.47,651000000.0
2009-12-17 19:40:00,145.465,145.5,145.415,145.425,467200000.0
2009-12-17 19:45:00,145.425,145.44,145.365,145.385,576800000.0
2009-12-17 19:50:00,145.39,145.535,145.375,145.495,635500000.0
2009-12-17 19:55:00,145.495,145.645,145.485,145.645,899500000.0
2009-12-17 20:00:00,145.645,145.68,145.565,145.575,727600000.0
2009-12-17 20:05:00,145.575,145.585,145.525,145.54,634800000.0
2009-12-17 20:10:00,145.54,145.58,145.51,145.58,692600000.0
2009-12-17 20:15:00,145.58,145.58,145.55,145.55,290400000.0
2009-12-17 20:20:00,145.565,145.57,145.465,145.475,571900000.0
2009-12-17 20:25:00,145.49,145.515,145.45,145.51,462600000.0
2009-12-17 20:30:00,145.51,145.57,145.425,145.425,863900000.0
2009-12-17 20:35:00,145.425,145.465,145.415,145.445,577200000.0
2009-12-17 20:40:00,145.445,145.46,145.36,145.435,892500000.0
2009-12-17 20:45:00,145.445,145.445,145.335,145.34,475500000.0
2009-12-17 20:50:00,145.35,145.48,145.34,145.44,890100000.0
2009-12-17 20:55:00,145.445,145.505,145.435,145.5,744400000.0
2009-12-17 21:00:00,145.515,145.525,145.465,145.48,491800000.0
2009-12-17 21:05:00,145.48,145.505,145.455,145.485,409700000.0
2009-12-17 21:10:00,145.485,145.5,145.445,145.455,307600000.0
2009-12-17 21:15:00,145.455,145.47,145.415,145.44,570900000.0
2009-12-17 21:20:00,145.435,145.455,145.26,145.29,913000000.0
2009-12-17 21:25:00,145.29,145.315,145.17,145.2,759600000.0
2009-12-17 21:30:00,145.2,145.21,145.075,145.08,832300000.0
2009-12-17 21:35:00,145.08,145.25,145.06,145.25,421700000.0
2009-12-17 21:40:00,145.245,145.345,145.245,145.31,583700000.0
2009-12-17 21:45:00,145.305,145.325,145.205,145.215,455900000.0
2009-12-17 21:50:00,145.215,145.29,145.205,145.27,719300000.0
2009-12-17 21:55:00,145.275,145.36,145.25,145.255,662600000.0
2009-12-17 22:00:00,145.255,145.34,145.235,145.27,625100000.0
2009-12-17 22:05:00,145.265,145.365,145.235,145.355,599700000.0
2009-12-17 22:10:00,145.355,145.385,145.325,145.355,515000000.0
2009-12-17 22:15:00,145.36,145.42,145.32,145.42,542000000.0
2009-12-17 22:20:00,145.415,145.44,145.395,145.405,417100000.0
2009-12-17 22:25:00,145.405,145.49,145.405,145.485,668700000.0
2009-12-17 22:30:00,145.485,145.555,145.475,145.555,330400000.0
2009-12-17 22:35:00,145.555,145.555,145.47,145.475,290600000.0
2009-12-17 22:40:00,145.465,145.51,145.4,145.44,616700000.0
2009-12-17 22:45:00,145.44,145.44,145.295,145.395,415900000.0
2009-12-17 22:50:00,145.395,145.41,145.265,145.32,359000000.0
2009-12-17 22:55:00,145.315,145.385,145.315,145.375,242200000.0
2009-12-17 23:00:00,145.375,145.375,145.32,145.335,271200000.0
2009-12-17 23:05:00,145.335,145.365,145.325,145.35,242700000.0
2009-12-17 23:10:00,145.35,145.36,145.225,145.225,219400000.0
2009-12-17 23:15:00,145.22,145.24,145.165,145.225,156700000.0
2009-12-17 23:20:00,145.225,145.265,145.18,145.245,160100000.0
2009-12-17 23:25:00,145.24,145.3,145.235,145.265,268600000.0
2009-12-17 23:30:00,145.265,145.33,145.265,145.305,82000000.0
2009-12-17 23:35:00,145.305,145.31,145.265,145.31,73400000.0
2009-12-17 23:40:00,145.31,145.355,145.285,145.355,180000000.0
2009-12-17 23:45:00,145.355,145.365,145.305,145.365,142400000.0
2009-12-17 23:50:00,145.37,145.37,145.24,145.285,167200000.0
2009-12-17 23:55:00,145.285,145.3,145.26,145.295,200200000.0
2009-12-18 00:00:00,145.295,145.38,145.29,145.375,95200000.0
2009-12-18 00:05:00,145.395,145.43,145.36,145.41,89000000.0
2009-12-18 00:10:00,145.41,145.43,145.345,145.39,83000000.0
2009-12-18 00:15:00,145.39,145.475,145.35,145.4,129400000.0
2009-12-18 00:20:00,145.39,145.425,145.345,145.41,189900000.0
2009-12-18 00:25:00,145.41,145.415,145.305,145.33,204500000.0
2009-12-18 00:30:00,145.33,145.33,145.275,145.31,116200000.0
2009-12-18 00:35:00,145.325,145.365,145.275,145.33,88000000.0
2009-12-18 00:40:00,145.365,145.365,145.3,145.325,63000000.0
2009-12-18 00:45:00,145.33,145.405,145.315,145.39,70300000.0
2009-12-18 00:50:00,145.4,145.475,145.22,145.315,189900000.0
2009-12-18 00:55:00,145.315,145.37,145.285,145.325,73800000.0
2009-12-18 01:00:00,145.285,145.285,145.05,145.05,210700000.0
2009-12-18 01:05:00,145.045,145.07,144.8,145.035,376100000.0
2009-12-18 01:10:00,145.03,145.03,144.65,144.85,584000000.0
2009-12-18 01:15:00,144.845,144.985,144.705,144.72,283500000.0
2009-12-18 01:20:00,144.72,144.785,144.615,144.72,493320000.0
2009-12-18 01:25:00,144.695,144.775,144.57,144.57,281300000.0
2009-12-18 01:30:00,144.57,144.855,144.53,144.855,396100000.0
2009-12-18 01:35:00,144.84,144.945,144.77,144.89,371500000.0
2009-12-18 01:40:00,144.885,144.885,144.755,144.785,258000000.0
2009-12-18 01:45:00,144.785,144.99,144.755,144.98,367800000.0
2009-12-18 01:50:00,144.99,145.065,144.815,144.815,288500000.0
2009-12-18 01:55:00,144.815,144.93,144.775,144.905,173900000.0
2009-12-18 02:00:00,144.905,145.03,144.89,145.015,276100000.0
2009-12-18 02:05:00,145.005,145.03,144.9,144.925,270600000.0
2009-12-18 02:10:00,144.925,144.97,144.83,144.945,587600000.0
2009-12-18 02:15:00,144.945,144.97,144.825,144.855,355200000.0
2009-12-18 02:20:00,144.865,144.905,144.76,144.81,517500000.0
2009-12-18 02:25:00,144.8,144.845,144.52,144.54,785100000.0
2009-12-18 02:30:00,144.54,144.585,144.38,144.465,521000000.0
2009-12-18 02:35:00,144.46,144.465,143.68,144.05,838300000.0
2009-12-18 02:40:00,144.055,144.285,143.82,144.135,540100000.0
2009-12-18 02:45:00,144.135,144.275,143.985,144.22,455600000.0
2009-12-18 02:50:00,144.22,144.455,144.22,144.4,436500000.0
2009-12-18 02:55:00,144.4,144.575,144.345,144.515,420800000.0
2009-12-18 03:00:00,144.52,144.525,144.405,144.485,381800000.0
2009-12-18 03:05:00,144.485,144.63,144.46,144.56,501800000.0
2009-12-18 03:10:00,144.56,144.565,144.47,144.49,363200000.0
2009-12-18 03:15:00,144.49,144.57,144.405,144.415,192400000.0
2009-12-18 03:20:00,144.415,144.455,144.38,144.44,296200000.0
2009-12-18 03:25:00,144.44,144.535,144.435,144.46,256800000.0
2009-12-18 03:30:00,144.46,144.55,144.415,144.55,379800000.0
2009-12-18 03:35:00,144.545,144.75,144.545,144.7,585350000.0
2009-12-18 03:40:00,144.7,144.72,144.585,144.705,417900000.0
2009-12-18 03:45:00,144.705,144.76,144.635,144.645,422300000.0
2009-12-18 03:50:00,144.66,144.71,144.61,144.695,333800000.0
2009-12-18 03:55:00,144.705,144.87,144.665,144.855,485700000.0
2009-12-18 04:00:00,144.855,144.89,144.765,144.875,489500000.0
2009-12-18 04:05:00,144.87,145.07,144.87,145.025,663300000.0
2009-12-18 04:10:00,145.035,145.59,145.015,145.31,877700000.0
2009-12-18 04:15:00,145.315,145.605,145.31,145.46,766200000.0
2009-12-18 04:20:00,145.46,145.49,145.235,145.47,501200000.0
2009-12-18 04:25:00,145.47,145.49,145.27,145.27,413900000.0
2009-12-18 04:30:00,145.27,145.365,145.27,145.305,351100000.0
2009-12-18 04:35:00,145.305,145.305,145.175,145.235,599300000.0
2009-12-18 04:40:00,145.24,145.37,145.22,145.295,498500000.0
2009-12-18 04:45:00,145.305,145.365,145.275,145.35,440400000.0
2009-12-18 04:50:00,145.35,145.375,145.315,145.33,295200000.0
2009-12-18 04:55:00,145.33,145.33,145.105,145.215,431100000.0
2009-12-18 05:00:00,145.215,145.37,145.215,145.335,137600000.0
2009-12-18 05:05:00,145.33,145.405,145.33,145.335,85100000.0
2009-12-18 05:10:00,145.335,145.365,145.175,145.235,311200000.0
2009-12-18 05:15:00,145.235,145.315,145.205,145.245,283200000.0
2009-12-18 05:20:00,145.245,145.25,144.94,144.985,644200000.0
2009-12-18 05:25:00,144.985,145.1,144.98,145.07,243900000.0
2009-12-18 05:30:00,145.065,145.185,145.05,145.18,278200000.0
2009-12-18 05:35:00,145.18,145.18,145.02,145.025,363100000.0
2009-12-18 05:40:00,145.025,145.095,144.93,145.075,431830000.0
2009-12-18 05:45:00,145.075,145.115,144.975,144.975,257700000.0
2009-12-18 05:50:00,144.975,145.03,144.905,144.985,382000000.0
2009-12-18 05:55:00,144.995,145.15,144.915,145.12,319100000.0
2009-12-18 06:00:00,145.12,145.145,145.075,145.085,206000000.0
2009-12-18 06:05:00,145.085,145.11,145.06,145.06,168700000.0
2009-12-18 06:10:00,145.06,145.09,145.025,145.035,165300000.0
2009-12-18 06:15:00,145.035,145.115,145.025,145.115,251200000.0
2009-12-18 06:20:00,145.115,145.235,145.045,145.14,449400000.0
2009-12-18 06:25:00,145.14,145.145,145.015,145.035,377600000.0
2009-12-18 06:30:00,145.03,145.035,144.99,145.005,212900000.0
2009-12-18 06:35:00,145.0,145.015,144.78,144.84,450900000.0
2009-12-18 06:40:00,144.84,144.925,144.62,144.9,515700000.0
2009-12-18 06:45:00,144.895,144.93,144.81,144.885,440500000.0
2009-12-18 06:50:00,144.875,144.885,144.815,144.835,219400000.0
2009-12-18 06:55:00,144.825,144.845,144.795,144.8,158600000.0
2009-12-18 07:00:00,144.795,144.86,144.795,144.855,167700000.0
2009-12-18 07:05:00,144.85,144.86,144.84,144.855,182300000.0
2009-12-18 07:10:00,144.855,144.97,144.855,144.955,277700000.0
2009-12-18 07:15:00,144.96,144.96,144.815,144.85,416800000.0
2009-12-18 07:20:00,144.85,144.98,144.825,144.945,469000000.0
2009-12-18 07:25:00,144.95,145.025,144.95,144.985,475800000.0
2009-12-18 07:30:00,144.985,145.105,144.98,145.095,383100000.0
2009-12-18 07:35:00,145.095,145.21,145.06,145.175,430500000.0
2009-12-18 07:40:00,145.175,145.19,145.1,145.105,371500000.0
2009-12-18 07:45:00,145.105,145.115,144.97,145.005,481500000.0
2009-12-18 07:50:00,145.005,145.08,144.995,145.08,450500000.0
2009-12-18 07:55:00,145.055,145.195,145.055,145.125,464400000.0
2009-12-18 08:00:00,145.135,145.215,145.035,145.075,710900000.0
2009-12-18 08:05:00,145.08,145.13,145.04,145.06,519900000.0
2009-12-18 08:10:00,145.065,145.12,145.065,145.12,242800000.0
2009-12-18 08:15:00,145.11,145.11,144.985,144.99,301100000.0
2009-12-18 08:20:00,144.995,145.05,144.95,144.995,246500000.0
2009-12-18 08:25:00,144.99,145.015,144.88,145.015,415500000.0
2009-12-18 08:30:00,145.015,145.06,144.955,145.01,434000000.0
2009-12-18 08:35:00,145.01,145.035,144.96,144.965,155800000.0
2009-12-18 08:40:00,144.965,145.05,144.935,145.045,346900000.0
2009-12-18 08:45:00,145.045,145.045,144.945,144.945,386900000.0
2009-12-18 08:50:00,144.955,145.005,144.895,144.965,433200000.0
2009-12-18 08:55:00,144.96,145.0,144.85,144.87,455100000.0
2009-12-18 09:00:00,144.87,144.99,144.695,144.945,878500000.0
2009-12-18 09:05:00,144.945,144.975,144.835,144.865,728900000.0
2009-12-18 09:10:00,144.86,144.92,144.84,144.895,532500000.0
2009-12-18 09:15:00,144.895,144.925,144.795,144.795,462500000.0
2009-12-18 09:20:00,144.795,145.08,144.795,145.04,856600000.0
2009-12-18 09:25:00,145.035,145.115,144.985,144.99,742300000.0
2009-12-18 09:30:00,144.99,145.04,144.965,144.975,444600000.0
2009-12-18 09:35:00,144.975,145.1,144.965,145.045,740000000.0
2009-12-18 09:40:00,145.045,145.08,144.975,145.065,744800000.0
2009-12-18 09:45:00,145.055,145.635,145.055,145.485,1090100000.0
2009-12-18 09:50:00,145.485,145.705,145.435,145.525,874000000.0
2009-12-18 09:55:00,145.525,145.565,145.255,145.26,909800000.0
2009-12-18 10:00:00,145.26,146.055,145.255,146.045,1517900000.0
2009-12-18 10:05:00,146.05,146.27,145.925,146.055,1554700000.0
2009-12-18 10:10:00,146.045,146.3,146.025,146.185,1643200000.0
2009-12-18 10:15:00,146.19,146.395,146.125,146.25,1659700000.0
2009-12-18 10:20:00,146.245,146.42,146.24,146.4,1702600000.0
2009-12-18 10:25:00,146.4,146.435,146.285,146.315,1200500000.0
2009-12-18 10:30:00,146.33,146.49,146.285,146.345,1792500000.0
2009-12-18 10:35:00,146.345,146.355,146.12,146.245,1651200000.0
2009-12-18 10:40:00,146.245,146.245,146.14,146.165,1374200000.0
2009-12-18 10:45:00,146.175,146.32,146.175,146.25,1124600000.0
2009-12-18 10:50:00,146.25,146.28,146.145,146.155,679100000.0
2009-12-18 10:55:00,146.155,146.25,146.125,146.17,931100000.0
2009-12-18 11:00:00,146.165,146.385,146.165,146.265,1293300000.0
2009-12-18 11:05:00,146.265,146.315,146.16,146.19,770000000.0
2009-12-18 11:10:00,146.19,146.245,146.145,146.18,745200000.0
2009-12-18 11:15:00,146.18,146.225,146.12,146.215,750400000.0
2009-12-18 11:20:00,146.215,146.215,146.12,146.165,583500000.0
2009-12-18 11:25:00,146.165,146.175,145.98,146.005,733400000.0
2009-12-18 11:30:00,146.005,146.105,145.995,146.045,600800000.0
2009-12-18 11:35:00,146.045,146.12,146.025,146.11,921200000.0
2009-12-18 11:40:00,146.105,146.19,146.08,146.17,1159500000.0
2009-12-18 11:45:00,146.17,146.27,146.135,146.235,1137799999.0
2009-12-18 11:50:00,146.235,146.285,146.165,146.27,1060400000.0
2009-12-18 11:55:00,146.27,146.35,146.235,146.305,1453100000.0
2009-12-18 12:00:00,146.305,146.355,146.245,146.265,1114000000.0
2009-12-18 12:05:00,146.265,146.28,146.165,146.18,1156000000.0
2009-12-18 12:10:00,146.18,146.37,146.135,146.37,1220800000.0
2009-12-18 12:15:00,146.375,146.47,146.35,146.4,982000000.0
2009-12-18 12:20:00,146.395,146.555,146.355,146.52,1384700000.0
2009-12-18 12:25:00,146.515,146.545,146.325,146.385,1253300000.0
2009-12-18 12:30:00,146.385,146.5,146.375,146.475,516800000.0
2009-12-18 12:35:00,146.475,146.475,146.36,146.385,552700000.0
2009-12-18 12:40:00,146.385,146.4,146.245,146.26,415200000.0
2009-12-18 12:45:00,146.26,146.29,146.155,146.155,426400000.0
2009-12-18 12:50:00,146.155,146.355,146.155,146.275,624200000.0
2009-12-18 12:55:00,146.275,146.345,146.205,146.33,519500000.0
2009-12-18 13:00:00,146.32,146.43,146.3,146.425,432900000.0
2009-12-18 13:05:00,146.425,146.435,146.325,146.345,697400000.0
2009-12-18 13:10:00,146.345,146.46,146.31,146.445,688500000.0
2009-12-18 13:15:00,146.455,146.5,146.385,146.385,684300000.0
2009-12-18 13:20:00,146.385,146.445,146.345,146.44,769000000.0
2009-12-18 13:25:00,146.435,146.455,146.325,146.325,795300000.0
2009-12-18 13:30:00,146.325,146.355,146.26,146.28,1186800000.0
2009-12-18 13:35:00,146.275,146.405,146.275,146.39,856400000.0
2009-12-18 13:40:00,146.39,146.495,146.345,146.41,819500000.0
2009-12-18 13:45:00,146.405,146.41,146.31,146.35,604400000.0
2009-12-18 13:50:00,146.345,146.365,146.09,146.115,984600000.0
2009-12-18 13:55:00,146.12,146.22,146.07,146.075,1171400000.0
2009-12-18 14:00:00,146.08,146.13,146.025,146.04,1218900000.0
2009-12-18 14:05:00,146.04,146.095,145.95,145.995,861100000.0
2009-12-18 14:10:00,145.995,146.065,145.955,146.055,1186000000.0
2009-12-18 14:15:00,146.05,146.07,145.955,146.04,1266800000.0
2009-12-18 14:20:00,146.045,146.165,146.03,146.075,1311600000.0
2009-12-18 14:25:00,146.075,146.2,146.06,146.13,1519100000.0
2009-12-18 14:30:00,146.135,146.185,146.11,146.13,1069500000.0
2009-12-18 14:35:00,146.13,146.255,146.085,146.245,952600000.0
2009-12-18 14:40:00,146.24,146.425,146.24,146.295,1212400000.0
2009-12-18 14:45:00,146.295,146.36,146.2,146.275,1564900000.0
2009-12-18 14:50:00,146.265,146.35,146.145,146.155,882300000.0
2009-12-18 14:55:00,146.155,146.195,146.095,146.175,1190400000.0
2009-12-18 15:00:00,146.17,146.25,146.09,146.12,1330400000.0
2009-12-18 15:05:00,146.12,146.285,146.085,146.255,821100000.0
2009-12-18 15:10:00,146.26,146.285,146.18,146.185,545600000.0
2009-12-18 15:15:00,146.18,146.36,146.175,146.27,1113200000.0
2009-12-18 15:20:00,146.27,146.29,146.14,146.195,1068110000.0
2009-12-18 15:25:00,146.19,146.265,146.18,146.205,572120000.0
2009-12-18 15:30:00,146.205,146.27,146.17,146.195,822550000.0
2009-12-18 15:35:00,146.195,146.23,146.125,146.165,827200000.0
2009-12-18 15:40:00,146.165,146.17,146.075,146.14,865830000.0
2009-12-18 15:45:00,146.14,146.175,146.12,146.165,731710000.0
2009-12-18 15:50:00,146.175,146.305,146.17,146.28,945700000.0
2009-12-18 15:55:00,146.28,146.285,146.135,146.18,996300000.0
2009-12-18 16:00:00,146.18,146.21,146.09,146.145,1469500000.0
2009-12-18 16:05:00,146.145,146.195,146.055,146.13,1218400000.0
2009-12-18 16:10:00,146.135,146.225,146.13,146.185,1082400000.0
2009-12-18 16:15:00,146.185,146.185,146.065,146.13,1135600000.0
2009-12-18 16:20:00,146.13,146.155,146.015,146.085,1196800000.0
2009-12-18 16:25:00,146.08,146.19,146.035,146.165,815600000.0
2009-12-18 16:30:00,146.165,146.195,146.11,146.16,827400000.0
2009-12-18 16:35:00,146.165,146.185,146.085,146.175,993900000.0
2009-12-18 16:40:00,146.17,146.215,146.145,146.21,1258700000.0
2009-12-18 16:45:00,146.215,146.33,146.19,146.195,1531500001.0
2009-12-18 16:50:00,146.195,146.235,146.105,146.14,1411800000.0
2009-12-18 16:55:00,146.145,146.255,146.135,146.185,1449100000.0
2009-12-18 17:00:00,146.195,146.27,146.17,146.185,1052700000.0
2009-12-18 17:05:00,146.195,146.195,146.08,146.11,1287900000.0
2009-12-18 17:10:00,146.095,146.165,146.075,146.085,1075500000.0
2009-12-18 17:15:00,146.085,146.185,146.075,146.12,1113400000.0
2009-12-18 17:20:00,146.125,146.16,145.935,146.14,1511800000.0
2009-12-18 17:25:00,146.135,146.18,146.02,146.06,1581900000.0
2009-12-18 17:30:00,146.06,146.075,145.95,146.02,1316199999.0
2009-12-18 17:35:00,146.02,146.265,145.995,146.22,1422300000.0
2009-12-18 17:40:00,146.215,146.275,146.065,146.085,1817000000.0
2009-12-18 17:45:00,146.085,146.255,145.995,146.225,1587600000.0
2009-12-18 17:50:00,146.225,146.32,146.025,146.09,1657800000.0
2009-12-18 17:55:00,146.09,146.17,145.915,145.995,991100000.0
2009-12-18 18:00:00,145.995,145.995,145.895,145.94,1146000000.0
2009-12-18 18:05:00,145.935,145.97,145.715,145.735,1205300000.0
2009-12-18 18:10:00,145.73,145.87,145.73,145.815,951100000.0
2009-12-18 18:15:00,145.805,145.805,145.535,145.55,1252100000.0
2009-12-18 18:20:00,145.545,145.595,145.38,145.555,1490300000.0
2009-12-18 18:25:00,145.56,145.605,145.385,145.4,1460000000.0
2009-12-18 18:30:00,145.4,145.45,145.35,145.4,1211000000.0
2009-12-18 18:35:00,145.4,145.425,145.22,145.38,1361500000.0
2009-12-18 18:40:00,145.38,145.465,145.375,145.395,793000000.0
2009-12-18 18:45:00,145.36,145.365,145.215,145.235,1594000000.0
2009-12-18 18:50:00,145.235,145.485,145.235,145.485,1228000000.0
2009-12-18 18:55:00,145.485,145.54,145.46,145.485,941000000.0
2009-12-18 19:00:00,145.485,145.49,145.33,145.335,994300000.0
2009-12-18 19:05:00,145.335,145.41,145.335,145.37,1043600000.0
2009-12-18 19:10:00,145.365,145.525,145.365,145.51,727000000.0
2009-12-18 19:15:00,145.51,145.655,145.505,145.62,794200000.0
2009-12-18 19:20:00,145.62,145.62,145.515,145.57,742400000.0
2009-12-18 19:25:00,145.58,145.63,145.535,145.545,683700000.0
2009-12-18 19:30:00,145.545,145.6,145.515,145.6,838800000.0
2009-12-18 19:35:00,145.595,145.745,145.585,145.735,845000000.0
2009-12-18 19:40:00,145.735,145.765,145.715,145.765,693500000.0
2009-12-18 19:45:00,145.78,145.915,145.775,145.915,1131800000.0
2009-12-18 19:50:00,145.92,145.93,145.675,145.685,1094300000.0
2009-12-18 19:55:00,145.685,145.91,145.685,145.895,1052600000.0
2009-12-18 20:00:00,145.89,145.92,145.835,145.84,805100000.0
2009-12-18 20:05:00,145.84,145.89,145.82,145.845,1043200000.0
2009-12-18 20:10:00,145.845,145.895,145.775,145.775,805400000.0
2009-12-18 20:15:00,145.78,145.785,145.7,145.735,1003500001.0
2009-12-18 20:20:00,145.74,145.77,145.66,145.68,1059900000.0
2009-12-18 20:25:00,145.68,145.73,145.67,145.7,1043400000.0
2009-12-18 20:30:00,145.7,145.79,145.68,145.765,756700000.0
2009-12-18 20:35:00,145.765,145.765,145.72,145.755,652700000.0
2009-12-18 20:40:00,145.755,145.755,145.665,145.68,1099700000.0
2009-12-18 20:45:00,145.67,145.73,145.67,145.72,563700000.0
2009-12-18 20:50:00,145.725,145.75,145.675,145.69,508900000.0
2009-12-18 20:55:00,145.685,145.7,145.59,145.615,654100000.0
2009-12-18 21:00:00,145.61,145.62,145.55,145.615,692500000.0
2009-12-18 21:05:00,145.615,145.635,145.6,145.605,659000000.0
2009-12-18 21:10:00,145.605,145.645,145.56,145.56,969600000.0
2009-12-18 21:15:00,145.56,145.56,145.46,145.515,733200000.0
2009-12-18 21:20:00,145.515,145.615,145.505,145.575,692100000.0
2009-12-18 21:25:00,145.575,145.615,145.56,145.565,431399999.0
2009-12-18 21:30:00,145.565,145.585,145.55,145.585,257000000.0
2009-12-18 21:35:00,145.585,145.67,145.585,145.66,286000000.0
2009-12-18 21:40:00,145.655,145.765,145.655,145.725,452600000.0
2009-12-18 21:45:00,145.725,145.735,145.685,145.695,540600000.0
2009-12-18 21:50:00,145.695,145.795,145.675,145.765,622700000.0
2009-12-18 21:55:00,145.775,145.785,145.625,145.77,1004000000.0
2009-12-18 22:00:00,145.75,145.8,145.735,145.775,424900000.0
2009-12-18 22:05:00,145.775,145.835,145.755,145.765,293200000.0
2009-12-18 22:10:00,145.765,145.865,145.765,145.845,313500000.0
2009-12-18 22:15:00,145.84,145.89,145.815,145.82,376300000.0
2009-12-18 22:20:00,145.82,145.875,145.805,145.825,338500000.0
2009-12-18 22:25:00,145.83,145.86,145.795,145.845,461300000.0
2009-12-18 22:30:00,145.84,145.85,145.745,145.755,280100000.0
2009-12-18 22:35:00,145.755,145.785,145.74,145.77,213000000.0
2009-12-18 22:40:00,145.765,145.775,145.745,145.765,268000000.0
2009-12-18 22:45:00,145.77,145.8,145.735,145.745,337300000.0
2009-12-18 22:50:00,145.745,145.84,145.725,145.835,486300000.0
2009-12-18 22:55:00,145.835,145.88,145.8,145.8,653200000.0
2009-12-18 23:00:00,145.8,145.9,145.795,145.875,203600000.0
2009-12-18 23:05:00,145.88,145.95,145.875,145.93,210500000.0
2009-12-18 23:10:00,145.94,145.955,145.785,145.825,362400000.0
2009-12-18 23:15:00,145.825,145.895,145.82,145.895,201900000.0
2009-12-18 23:20:00,145.9,145.945,145.825,145.94,297100000.0
2009-12-18 23:25:00,145.935,145.995,145.93,145.965,246700000.0
2009-12-18 23:30:00,145.965,145.995,145.95,145.995,254500000.0
2009-12-18 23:35:00,145.99,146.045,145.975,146.015,300300000.0
2009-12-18 23:40:00,146.015,146.145,146.015,146.125,429900000.0
2009-12-18 23:45:00,146.125,146.22,146.075,146.135,231600000.0
2009-12-18 23:50:00,146.14,146.23,146.1,146.2,319800000.0
2009-12-18 23:55:00,146.195,146.195,146.055,146.1,144600000.0
2009-12-21 00:00:00,145.34,145.73,145.34,145.685,73000000.0
2009-12-21 00:05:00,145.7,145.86,145.695,145.86,143600000.0
2009-12-21 00:10:00,145.87,145.955,145.84,145.87,257200000.0
2009-12-21 00:15:00,145.87,146.005,145.84,146.0,134600000.0
2009-12-21 00:20:00,145.99,146.03,145.99,146.005,14200000.0
2009-12-21 00:25:00,146.0,146.046,145.995,146.01,117700000.0
2009-12-21 00:30:00,146.0,146.205,145.995,146.11,295000000.0
2009-12-21 00:35:00,146.11,146.235,146.05,146.075,259000000.0
2009-12-21 00:40:00,146.07,146.19,145.975,146.09,156000000.0
2009-12-21 00:45:00,146.09,146.115,145.945,146.01,142900000.0
2009-12-21 00:50:00,146.01,146.07,145.99,145.99,275100000.0
2009-12-21 00:55:00,145.99,146.01,145.87,145.92,162800000.0
2009-12-21 01:00:00,145.92,145.955,145.86,145.955,380300000.0
2009-12-21 01:05:00,145.955,146.03,145.945,145.955,207000000.0
2009-12-21 01:10:00,145.955,145.955,145.865,145.895,202800000.0
2009-12-21 01:15:00,145.905,145.91,145.805,145.815,195000000.0
2009-12-21 01:20:00,145.815,145.925,145.815,145.86,327300000.0
2009-12-21 01:25:00,145.855,145.885,145.85,145.855,211700000.0
2009-12-21 01:30:00,145.855,145.855,145.795,145.83,175400000.0
2009-12-21 01:35:00,145.835,145.85,145.79,145.81,275000000.0
2009-12-21 01:40:00,145.805,145.845,145.785,145.795,345300000.0
2009-12-21 01:45:00,145.795,145.81,145.795,145.8,188400000.0
2009-12-21 01:50:00,145.8,145.83,145.69,145.795,193900000.0
2009-12-21 01:55:00,145.795,145.88,145.795,145.845,214600000.0
2009-12-21 02:00:00,145.845,145.94,145.815,145.93,413000000.0
2009-12-21 02:05:00,145.935,145.945,145.795,145.825,624500000.0
2009-12-21 02:10:00,145.825,145.84,145.785,145.8,547400000.0
2009-12-21 02:15:00,145.8,145.825,145.775,145.795,431100000.0
2009-12-21 02:20:00,145.795,145.975,145.795,145.965,345500000.0
2009-12-21 02:25:00,145.965,145.995,145.91,145.935,531700000.0
2009-12-21 02:30:00,145.93,145.995,145.91,145.975,344600000.0
2009-12-21 02:35:00,145.975,145.975,145.88,145.905,474400000.0
2009-12-21 02:40:00,145.905,145.905,145.835,145.875,178400000.0
2009-12-21 02:45:00,145.875,146.03,145.875,146.01,365500000.0
2009-12-21 02:50:00,146.01,146.13,146.005,146.115,480100000.0
2009-12-21 02:55:00,146.11,146.13,145.965,145.99,478800000.0
2009-12-21 03:00:00,145.99,146.03,145.88,145.965,543000000.0
2009-12-21 03:05:00,145.975,146.05,145.955,145.965,265900000.0
2009-12-21 03:10:00,145.975,146.005,145.885,145.885,384800000.0
2009-12-21 03:15:00,145.895,145.935,145.885,145.93,201100000.0
2009-12-21 03:20:00,145.93,145.975,145.89,145.925,423300000.0
2009-12-21 03:25:00,145.915,146.1,145.885,146.025,598300000.0
2009-12-21 03:30:00,146.025,146.105,146.005,146.035,774000000.0
2009-12-21 03:35:00,146.035,146.075,145.945,146.065,501000000.0
2009-12-21 03:40:00,146.065,146.1,146.015,146.075,290700000.0
2009-12-21 03:45:00,146.08,146.135,146.02,146.095,422900000.0
2009-12-21 03:50:00,146.095,146.115,145.94,145.98,533400000.0
2009-12-21 03:55:00,145.99,146.095,145.975,145.985,527900000.0
2009-12-21 04:00:00,145.985,146.045,145.97,146.01,357300000.0
2009-12-21 04:05:00,146.01,146.01,145.925,145.925,205700000.0
2009-12-21 04:10:00,145.915,145.925,145.855,145.855,170200000.0
2009-12-21 04:15:00,145.855,145.885,145.795,145.815,459400000.0
2009-12-21 04:20:00,145.815,145.91,145.815,145.895,242100000.0
2009-12-21 04:25:00,145.895,145.985,145.895,145.985,271000000.0
2009-12-21 04:30:00,145.98,145.98,145.955,145.965,90300000.0
2009-12-21 04:35:00,145.965,145.975,145.925,145.945,148700000.0
2009-12-21 04:40:00,145.935,145.985,145.935,145.985,192700000.0
2009-12-21 04:45:00,145.995,146.075,145.965,146.075,295500000.0
2009-12-21 04:50:00,146.065,146.075,146.015,146.015,234100000.0
2009-12-21 04:55:00,146.01,146.085,145.995,146.085,305200000.0
2009-12-21 05:00:00,146.075,146.08,146.005,146.075,440500000.0
2009-12-21 05:05:00,146.065,146.145,146.045,146.095,204900000.0
2009-12-21 05:10:00,146.095,146.145,146.085,146.145,130800000.0
2009-12-21 05:15:00,146.145,146.15,146.065,146.075,228600000.0
2009-12-21 05:20:00,146.075,146.075,146.065,146.075,169400000.0
2009-12-21 05:25:00,146.07,146.09,146.065,146.075,167800000.0
2009-12-21 05:30:00,146.065,146.065,146.015,146.055,174400000.0
2009-12-21 05:35:00,146.055,146.125,146.035,146.105,308600000.0
2009-12-21 05:40:00,146.105,146.135,146.03,146.055,226000000.0
2009-12-21 05:45:00,146.045,146.055,146.005,146.03,145900000.0
2009-12-21 05:50:00,146.035,146.035,145.985,146.01,177800000.0
2009-12-21 05:55:00,146.01,146.045,145.985,146.005,258800000.0
2009-12-21 06:00:00,146.02,146.025,145.945,145.955,114700000.0
2009-12-21 06:05:00,145.924,145.945,145.875,145.885,268900000.0
2009-12-21 06:10:00,145.875,145.885,145.815,145.855,301700000.0
2009-12-21 06:15:00,145.85,145.85,145.795,145.825,215800000.0
2009-12-21 06:20:00,145.835,145.84,145.795,145.795,282700000.0
2009-12-21 06:25:00,145.8,145.87,145.8,145.85,193200000.0
2009-12-21 06:30:00,145.855,145.9,145.825,145.885,306300000.0
2009-12-21 06:35:00,145.885,145.935,145.84,145.905,424300000.0
2009-12-21 06:40:00,145.905,145.945,145.895,145.935,279800000.0
2009-12-21 06:45:00,145.94,145.945,145.835,145.835,188400000.0
2009-12-21 06:50:00,145.835,145.885,145.805,145.885,115600000.0
2009-12-21 06:55:00,145.885,145.885,145.83,145.83,296500000.0
2009-12-21 07:00:00,145.83,145.855,145.805,145.805,182000000.0
2009-12-21 07:05:00,145.81,145.845,145.805,145.83,196400000.0
2009-12-21 07:10:00,145.835,145.845,145.82,145.845,127800000.0
2009-12-21 07:15:00,145.845,145.845,145.795,145.8,213000000.0
2009-12-21 07:20:00,145.8,145.8,145.755,145.8,484620000.0
2009-12-21 07:25:00,145.8,145.87,145.75,145.87,361700000.0
2009-12-21 07:30:00,145.87,145.885,145.795,145.795,404100000.0
2009-12-21 07:35:00,145.805,145.815,145.78,145.815,373000000.0
2009-12-21 07:40:00,145.81,145.815,145.765,145.785,283400000.0
2009-12-21 07:45:00,145.795,145.795,145.75,145.765,239500000.0
2009-12-21 07:50:00,145.765,145.795,145.74,145.795,285900000.0
2009-12-21 07:55:00,145.795,145.83,145.75,145.78,482600000.0
2009-12-21 08:00:00,145.795,145.895,145.74,145.895,459000000.0
2009-12-21 08:05:00,145.885,145.985,145.855,145.915,405100000.0
2009-12-21 08:10:00,145.92,145.965,145.825,145.935,396900000.0
2009-12-21 08:15:00,145.93,145.965,145.85,145.91,384400000.0
2009-12-21 08:20:00,145.91,146.005,145.905,146.005,551700000.0
2009-12-21 08:25:00,146.0,146.055,145.96,146.015,557500000.0
2009-12-21 08:30:00,146.015,146.025,145.83,145.915,714900000.0
2009-12-21 08:35:00,145.915,145.945,145.805,145.84,389100000.0
2009-12-21 08:40:00,145.84,145.91,145.81,145.9,439200000.0
2009-12-21 08:45:00,145.9,145.905,145.755,145.795,252300000.0
2009-12-21 08:50:00,145.8,146.06,145.775,146.045,265200000.0
2009-12-21 08:55:00,146.045,146.045,145.925,145.97,342800000.0
2009-12-21 09:00:00,145.965,146.015,145.9,145.96,425700000.0
2009-12-21 09:05:00,145.965,146.065,145.955,145.98,444700000.0
2009-12-21 09:10:00,145.975,146.06,145.95,146.045,604600000.0
2009-12-21 09:15:00,146.045,146.05,145.91,145.93,784000000.0
2009-12-21 09:20:00,145.935,145.98,145.89,145.95,340500000.0
2009-12-21 09:25:00,145.95,145.965,145.885,145.885,477800000.0
2009-12-21 09:30:00,145.885,145.96,145.885,145.945,296600000.0
2009-12-21 09:35:00,145.945,145.985,145.855,145.87,444700000.0
2009-12-21 09:40:00,145.87,145.965,145.84,145.94,364100000.0
2009-12-21 09:45:00,145.94,145.95,145.82,145.855,442900000.0
2009-12-21 09:50:00,145.855,145.96,145.845,145.94,436400000.0
2009-12-21 09:55:00,145.94,146.06,145.935,146.02,388000000.0
2009-12-21 10:00:00,145.995,146.0,145.88,145.96,682000000.0
2009-12-21 10:05:00,145.96,146.03,145.915,145.935,690900000.0
2009-12-21 10:10:00,145.935,146.01,145.93,145.945,723300000.0
2009-12-21 10:15:00,145.945,145.945,145.85,145.89,843100000.0
2009-12-21 10:20:00,145.895,145.915,145.8,145.83,779100000.0
2009-12-21 10:25:00,145.84,145.93,145.815,145.895,590100000.0
2009-12-21 10:30:00,145.89,145.955,145.85,145.94,884500000.0
2009-12-21 10:35:00,145.935,146.01,145.9,145.955,878400000.0
2009-12-21 10:40:00,145.955,146.06,145.945,145.995,941400000.0
2009-12-21 10:45:00,146.0,146.085,145.88,145.905,637900000.0
2009-12-21 10:50:00,145.905,146.01,145.89,145.97,769000000.0
2009-12-21 10:55:00,145.97,146.035,145.94,146.015,771600000.0
2009-12-21 11:00:00,146.0,146.0,145.73,145.78,1080600000.0
2009-12-21 11:05:00,145.775,145.845,145.75,145.75,971500000.0
2009-12-21 11:10:00,145.755,145.815,145.705,145.755,1079300000.0
2009-12-21 11:15:00,145.76,145.77,145.62,145.665,887500000.0
2009-12-21 11:20:00,145.66,145.665,145.465,145.545,976300000.0
2009-12-21 11:25:00,145.545,145.66,145.54,145.66,783300000.0
2009-12-21 11:30:00,145.66,145.66,145.59,145.62,598900000.0
2009-12-21 11:35:00,145.62,145.64,145.565,145.63,873400000.0
2009-12-21 11:40:00,145.63,145.71,145.625,145.69,1080400000.0
2009-12-21 11:45:00,145.69,145.875,145.69,145.855,879300000.0
2009-12-21 11:50:00,145.855,145.89,145.795,145.855,1285400000.0
2009-12-21 11:55:00,145.855,145.895,145.835,145.875,827800000.0
2009-12-21 12:00:00,145.875,145.905,145.825,145.895,627400000.0
2009-12-21 12:05:00,145.895,145.895,145.745,145.795,811700000.0
2009-12-21 12:10:00,145.795,145.835,145.78,145.815,526000000.0
2009-12-21 12:15:00,145.815,145.85,145.765,145.765,886000000.0
2009-12-21 12:20:00,145.76,145.82,145.745,145.78,990400000.0
2009-12-21 12:25:00,145.78,145.8,145.735,145.765,1758400000.0
2009-12-21 12:30:00,145.765,145.825,145.745,145.82,1004000000.0
2009-12-21 12:35:00,145.82,145.89,145.815,145.845,615600000.0
2009-12-21 12:40:00,145.85,145.9,145.81,145.88,755700000.0
2009-12-21 12:45:00,145.88,145.925,145.815,145.91,940900000.0
2009-12-21 12:50:00,145.91,145.93,145.835,145.865,1027200000.0
2009-12-21 12:55:00,145.865,145.88,145.81,145.825,339200000.0
2009-12-21 13:00:00,145.825,145.915,145.815,145.91,710100000.0
2009-12-21 13:05:00,145.91,145.955,145.845,145.875,1089500000.0
2009-12-21 13:10:00,145.875,145.885,145.795,145.795,818400000.0
2009-12-21 13:15:00,145.8,145.825,145.665,145.685,1085600000.0
2009-12-21 13:20:00,145.685,145.75,145.665,145.75,995700001.0
2009-12-21 13:25:00,145.75,145.81,145.745,145.775,1016300000.0
2009-12-21 13:30:00,145.775,145.875,145.765,145.855,891700000.0
2009-12-21 13:35:00,145.855,145.855,145.775,145.845,673400000.0
2009-12-21 13:40:00,145.845,145.94,145.83,145.89,444900000.0
2009-12-21 13:45:00,145.885,145.93,145.835,145.905,696400000.0
2009-12-21 13:50:00,145.915,145.995,145.905,145.95,975600000.0
2009-12-21 13:55:00,145.95,146.07,145.95,145.975,736000000.0
2009-12-21 14:00:00,145.975,146.04,145.895,145.925,876400000.0
2009-12-21 14:05:00,145.91,145.925,145.845,145.845,589500000.0
2009-12-21 14:10:00,145.845,145.845,145.755,145.765,628800000.0
2009-12-21 14:15:00,145.77,145.825,145.755,145.81,553000000.0
2009-12-21 14:20:00,145.81,145.87,145.77,145.855,944900000.0
2009-12-21 14:25:00,145.855,145.905,145.75,145.785,953700000.0
2009-12-21 14:30:00,145.785,145.85,145.78,145.82,662400000.0
2009-12-21 14:35:00,145.82,145.83,145.75,145.77,790200000.0
2009-12-21 14:40:00,145.77,145.79,145.68,145.685,853400000.0
2009-12-21 14:45:00,145.685,145.695,145.525,145.66,1199400000.0
2009-12-21 14:50:00,145.665,145.695,145.635,145.68,1019300000.0
2009-12-21 14:55:00,145.67,145.79,145.64,145.75,1069900000.0
2009-12-21 15:00:00,145.745,145.81,145.735,145.745,868100000.0
2009-12-21 15:05:00,145.745,145.785,145.725,145.785,635600000.0
2009-12-21 15:10:00,145.785,145.935,145.76,145.89,1017300000.0
2009-12-21 15:15:00,145.885,145.885,145.75,145.79,960000000.0
2009-12-21 15:20:00,145.79,145.835,145.78,145.805,1370100000.0
2009-12-21 15:25:00,145.785,145.83,145.765,145.795,720400000.0
2009-12-21 15:30:00,145.785,145.785,145.68,145.68,1069000000.0
2009-12-21 15:35:00,145.68,145.8,145.675,145.785,862400000.0
2009-12-21 15:40:00,145.785,145.88,145.765,145.825,1044600000.0
2009-12-21 15:45:00,145.825,145.87,145.79,145.825,1398600000.0
2009-12-21 15:50:00,145.82,145.83,145.78,145.805,1013700000.0
2009-12-21 15:55:00,145.805,145.84,145.785,145.815,822200000.0
2009-12-21 16:00:00,145.825,145.965,145.825,145.965,1042400000.0
2009-12-21 16:05:00,145.965,146.015,145.935,145.995,899399999.0
2009-12-21 16:10:00,145.99,145.995,145.94,145.965,957100000.0
2009-12-21 16:15:00,145.98,146.115,145.965,146.095,1378800000.0
2009-12-21 16:20:00,146.095,146.245,146.095,146.155,1275400000.0
2009-12-21 16:25:00,146.155,146.24,146.135,146.195,1754900000.0
2009-12-21 16:30:00,146.195,146.285,146.175,146.275,1207900000.0
2009-12-21 16:35:00,146.275,146.42,146.255,146.27,1689099999.0
2009-12-21 16:40:00,146.265,146.315,146.19,146.195,1290900000.0
2009-12-21 16:45:00,146.185,146.2,145.96,145.975,1227600000.0
2009-12-21 16:50:00,145.985,146.18,145.975,146.155,1349600000.0
2009-12-21 16:55:00,146.15,146.25,146.12,146.13,1097900000.0
2009-12-21 17:00:00,146.13,146.18,146.06,146.16,1195900000.0
2009-12-21 17:05:00,146.165,146.185,146.095,146.155,1068200000.0
2009-12-21 17:10:00,146.155,146.22,146.135,146.195,1266200000.0
2009-12-21 17:15:00,146.195,146.23,146.165,146.19,1191300000.0
2009-12-21 17:20:00,146.19,146.195,146.13,146.16,1473100000.0
2009-12-21 17:25:00,146.16,146.275,146.16,146.205,1581200000.0
2009-12-21 17:30:00,146.21,146.29,146.18,146.28,1166200000.0
2009-12-21 17:35:00,146.28,146.285,146.225,146.245,859100000.0
2009-12-21 17:40:00,146.245,146.31,146.205,146.205,866000000.0
2009-12-21 17:45:00,146.21,146.22,146.075,146.08,785800000.0
2009-12-21 17:50:00,146.07,146.135,146.03,146.13,991100000.0
2009-12-21 17:55:00,146.13,146.155,146.075,146.1,1076000000.0
2009-12-21 18:00:00,146.1,146.165,146.095,146.12,932100000.0
2009-12-21 18:05:00,146.12,146.145,146.05,146.085,1088600000.0
2009-12-21 18:10:00,146.075,146.105,146.035,146.045,1019600000.0
2009-12-21 18:15:00,146.05,146.1,146.015,146.065,1050700000.0
2009-12-21 18:20:00,146.065,146.15,146.06,146.125,736200000.0
2009-12-21 18:25:00,146.125,146.15,146.105,146.13,796100000.0
2009-12-21 18:30:00,146.13,146.175,146.11,146.15,918600000.0
2009-12-21 18:35:00,146.15,146.175,146.115,146.145,621400000.0
2009-12-21 18:40:00,146.15,146.18,146.02,146.06,804600000.0
2009-12-21 18:45:00,146.055,146.145,146.055,146.13,1023200000.0
2009-12-21 18:50:00,146.125,146.25,146.12,146.245,596900000.0
2009-12-21 18:55:00,146.245,146.275,146.23,146.245,512200000.0
2009-12-21 19:00:00,146.25,146.285,146.225,146.275,828900000.0
2009-12-21 19:05:00,146.27,146.305,146.255,146.255,712600000.0
2009-12-21 19:10:00,146.255,146.265,146.21,146.21,716300000.0
2009-12-21 19:15:00,146.21,146.27,146.205,146.245,600300000.0
2009-12-21 19:20:00,146.245,146.28,146.245,146.28,704400000.0
2009-12-21 19:25:00,146.28,146.295,146.22,146.235,547300000.0
2009-12-21 19:30:00,146.235,146.26,146.205,146.21,444500000.0
2009-12-21 19:35:00,146.21,146.215,146.19,146.2,286000000.0
2009-12-21 19:40:00,146.2,146.205,146.165,146.185,403300000.0
2009-12-21 19:45:00,146.185,146.205,146.155,146.155,540800000.0
2009-12-21 19:50:00,146.17,146.195,146.145,146.19,788500000.0
2009-12-21 19:55:00,146.185,146.255,146.185,146.255,564800000.0
2009-12-21 20:00:00,146.27,146.29,146.22,146.245,482700000.0
2009-12-21 20:05:00,146.245,146.245,146.16,146.165,499800000.0
2009-12-21 20:10:00,146.17,146.235,146.155,146.19,708800000.0
2009-12-21 20:15:00,146.19,146.375,146.18,146.365,865300000.0
2009-12-21 20:20:00,146.365,146.38,146.31,146.315,549900000.0
2009-12-21 20:25:00,146.315,146.42,146.29,146.38,994800000.0
2009-12-21 20:30:00,146.38,146.4,146.32,146.355,673000000.0
2009-12-21 20:35:00,146.365,146.375,146.32,146.33,555000000.0
2009-12-21 20:40:00,146.33,146.375,146.295,146.33,548600000.0
2009-12-21 20:45:00,146.33,146.4,146.31,146.355,727000000.0
2009-12-21 20:50:00,146.355,146.39,146.325,146.345,540600000.0
2009-12-21 20:55:00,146.345,146.4,146.345,146.37,728400000.0
2009-12-21 21:00:00,146.375,146.435,146.335,146.42,612500000.0
2009-12-21 21:05:00,146.415,146.42,146.31,146.34,846400000.0
2009-12-21 21:10:00,146.34,146.35,146.295,146.325,683200000.0
2009-12-21 21:15:00,146.325,146.35,146.27,146.285,586700000.0
2009-12-21 21:20:00,146.285,146.37,146.285,146.34,696899999.0
2009-12-21 21:25:00,146.345,146.4,146.335,146.385,587300000.0
2009-12-21 21:30:00,146.39,146.455,146.375,146.445,425500000.0
2009-12-21 21:35:00,146.445,146.445,146.395,146.415,603700000.0
2009-12-21 21:40:00,146.42,146.48,146.405,146.46,625900000.0
2009-12-21 21:45:00,146.47,146.475,146.335,146.335,340900000.0
2009-12-21 21:50:00,146.34,146.36,146.29,146.325,731700000.0
2009-12-21 21:55:00,146.325,146.38,146.24,146.38,643800000.0
2009-12-21 22:00:00,146.38,146.38,146.295,146.305,728200000.0
2009-12-21 22:05:00,146.305,146.345,146.305,146.335,334500000.0
2009-12-21 22:10:00,146.335,146.34,146.205,146.29,901600000.0
2009-12-21 22:15:00,146.29,146.29,146.175,146.23,768800000.0
2009-12-21 22:20:00,146.23,146.29,146.215,146.255,862500000.0
2009-12-21 22:25:00,146.26,146.285,146.235,146.255,607800000.0
2009-12-21 22:30:00,146.255,146.335,146.255,146.32,271700000.0
2009-12-21 22:35:00,146.32,146.335,146.3,146.32,181100000.0
2009-12-21 22:40:00,146.325,146.385,146.325,146.35,238580000.0
2009-12-21 22:45:00,146.345,146.375,146.335,146.365,181580000.0
2009-12-21 22:50:00,146.365,146.365,146.32,146.345,141100000.0
2009-12-21 22:55:00,146.335,146.345,146.295,146.305,184400000.0
2009-12-21 23:00:00,146.305,146.34,146.295,146.33,128990000.0
2009-12-21 23:05:00,146.335,146.365,146.315,146.355,90800000.0
2009-12-21 23:10:00,146.355,146.365,146.27,146.29,154200000.0
2009-12-21 23:15:00,146.285,146.36,146.215,146.36,215800000.0
2009-12-21 23:20:00,146.355,146.385,146.265,146.305,140290000.0
2009-12-21 23:25:00,146.295,146.325,146.295,146.325,78490000.0
2009-12-21 23:30:00,146.325,146.345,146.295,146.315,105390000.0
2009-12-21 23:35:00,146.315,146.325,146.275,146.31,79880000.0
2009-12-21 23:40:00,146.31,146.335,146.275,146.29,115390000.0
2009-12-21 23:45:00,146.295,146.32,146.245,146.285,52590000.0
2009-12-21 23:50:00,146.285,146.31,146.205,146.22,368500000.0
2009-12-21 23:55:00,146.225,146.27,146.165,146.165,295800000.0
2009-12-22 00:00:00,146.17,146.215,146.15,146.18,235100000.0
2009-12-22 00:05:00,146.18,146.23,146.175,146.23,110000000.0
2009-12-22 00:10:00,146.23,146.235,146.195,146.215,55500000.0
2009-12-22 00:15:00,146.215,146.265,146.21,146.265,66470000.0
2009-12-22 00:20:00,146.27,146.27,146.25,146.265,32800000.0
2009-12-22 00:25:00,146.265,146.265,146.09,146.165,200700000.0
2009-12-22 00:30:00,146.165,146.235,146.165,146.2,88100000.0
2009-12-22 00:35:00,146.205,146.205,146.145,146.15,195800000.0
2009-12-22 00:40:00,146.155,146.225,146.135,146.2,226700000.0
2009-12-22 00:45:00,146.205,146.27,146.195,146.23,206100000.0
2009-12-22 00:50:00,146.245,146.255,146.19,146.215,129300000.0
2009-12-22 00:55:00,146.22,146.335,146.2,146.31,209200000.0
2009-12-22 01:00:00,146.31,146.31,146.205,146.29,349000000.0
2009-12-22 01:05:00,146.29,146.34,146.275,146.34,217700000.0
2009-12-22 01:10:00,146.34,146.34,146.24,146.26,220400000.0
2009-12-22 01:15:00,146.26,146.3,146.225,146.24,260600000.0
2009-12-22 01:20:00,146.235,146.235,146.16,146.195,285600000.0
2009-12-22 01:25:00,146.19,146.2,146.165,146.195,134200000.0
2009-12-22 01:30:00,146.19,146.235,146.185,146.205,137600000.0
2009-12-22 01:35:00,146.205,146.21,146.18,146.18,273000000.0
2009-12-22 01:40:00,146.18,146.185,146.12,146.145,298800000.0
2009-12-22 01:45:00,146.145,146.15,146.06,146.115,372400000.0
2009-12-22 01:50:00,146.11,146.165,146.09,146.16,408000000.0
2009-12-22 01:55:00,146.16,146.205,146.14,146.2,402100000.0
2009-12-22 02:00:00,146.2,146.34,146.19,146.32,303500000.0
2009-12-22 02:05:00,146.31,146.335,146.295,146.33,423400000.0
2009-12-22 02:10:00,146.325,146.33,146.165,146.165,626900000.0
2009-12-22 02:15:00,146.175,146.285,146.175,146.275,610400000.0
2009-12-22 02:20:00,146.275,146.32,146.225,146.285,534000000.0
2009-12-22 02:25:00,146.285,146.32,146.25,146.26,441100000.0
2009-12-22 02:30:00,146.26,146.26,146.175,146.195,524100000.0
2009-12-22 02:35:00,146.195,146.195,146.1,146.145,371600000.0
2009-12-22 02:40:00,146.145,146.195,146.055,146.055,600000000.0
2009-12-22 02:45:00,146.06,146.12,146.02,146.115,565300000.0
2009-12-22 02:50:00,146.105,146.26,146.085,146.195,900900000.0
2009-12-22 02:55:00,146.21,146.375,146.2,146.37,793700000.0
2009-12-22 03:00:00,146.375,146.44,146.355,146.405,373000000.0
2009-12-22 03:05:00,146.38,146.69,146.37,146.69,779700000.0
2009-12-22 03:10:00,146.68,146.895,146.675,146.685,737400000.0
2009-12-22 03:15:00,146.685,146.865,146.68,146.865,799200000.0
2009-12-22 03:20:00,146.86,147.045,146.855,146.97,585300000.0
2009-12-22 03:25:00,146.97,146.97,146.825,146.85,589600000.0
2009-12-22 03:30:00,146.85,146.995,146.83,146.965,445000000.0
2009-12-22 03:35:00,146.98,146.995,146.785,146.825,608500000.0
2009-12-22 03:40:00,146.82,146.835,146.73,146.825,593600000.0
2009-12-22 03:45:00,146.82,146.83,146.71,146.715,512600000.0
2009-12-22 03:50:00,146.705,146.745,146.705,146.71,382600000.0
2009-12-22 03:55:00,146.715,146.72,146.675,146.715,311200000.0
2009-12-22 04:00:00,146.71,146.79,146.71,146.735,397800000.0
2009-12-22 04:05:00,146.735,146.785,146.71,146.725,325300000.0
2009-12-22 04:10:00,146.725,146.82,146.705,146.72,470000000.0
2009-12-22 04:15:00,146.72,146.75,146.585,146.615,772000000.0
2009-12-22 04:20:00,146.615,146.655,146.595,146.605,463400000.0
2009-12-22 04:25:00,146.605,146.645,146.59,146.635,206800000.0
2009-12-22 04:30:00,146.635,146.685,146.615,146.635,353400000.0
2009-12-22 04:35:00,146.64,146.755,146.605,146.695,559200000.0
2009-12-22 04:40:00,146.695,146.785,146.68,146.725,464900000.0
2009-12-22 04:45:00,146.725,146.81,146.715,146.8,476600000.0
2009-12-22 04:50:00,146.805,146.805,146.7,146.705,298100000.0
2009-12-22 04:55:00,146.715,146.785,146.715,146.735,381700000.0
2009-12-22 05:00:00,146.735,146.765,146.7,146.735,374100000.0
2009-12-22 05:05:00,146.735,146.735,146.645,146.71,362300000.0
2009-12-22 05:10:00,146.705,146.715,146.675,146.685,202000000.0
2009-12-22 05:15:00,146.69,146.715,146.665,146.685,279600000.0
2009-12-22 05:20:00,146.685,146.7,146.665,146.685,267200000.0
2009-12-22 05:25:00,146.675,146.715,146.675,146.685,263600000.0
2009-12-22 05:30:00,146.685,146.705,146.665,146.69,247700000.0
2009-12-22 05:35:00,146.69,146.705,146.64,146.68,181200000.0
2009-12-22 05:40:00,146.675,146.7,146.635,146.65,145300000.0
2009-12-22 05:45:00,146.65,146.675,146.645,146.675,137300000.0
2009-12-22 05:50:00,146.675,146.72,146.655,146.715,233300000.0
2009-12-22 05:55:00,146.715,146.755,146.715,146.725,237500000.0
2009-12-22 06:00:00,146.725,146.755,146.705,146.715,164300000.0
2009-12-22 06:05:00,146.715,146.73,146.65,146.69,293100000.0
2009-12-22 06:10:00,146.69,146.74,146.685,146.71,129600000.0
2009-12-22 06:15:00,146.71,146.75,146.675,146.69,160800000.0
2009-12-22 06:20:00,146.7,146.705,146.645,146.69,239600000.0
2009-12-22 06:25:00,146.68,146.71,146.65,146.71,114600000.0
2009-12-22 06:30:00,146.715,146.78,146.705,146.725,223700000.0
2009-12-22 06:35:00,146.715,146.745,146.705,146.705,176600000.0
2009-12-22 06:40:00,146.71,146.745,146.71,146.71,146700000.0
2009-12-22 06:45:00,146.71,146.715,146.695,146.695,86500000.0
2009-12-22 06:50:00,146.695,146.72,146.66,146.685,207200000.0
2009-12-22 06:55:00,146.685,146.73,146.68,146.73,104700000.0
2009-12-22 07:00:00,146.735,146.745,146.695,146.715,136700000.0
2009-12-22 07:05:00,146.715,146.72,146.67,146.685,179600000.0
2009-12-22 07:10:00,146.685,146.765,146.645,146.69,260100000.0
2009-12-22 07:15:00,146.695,146.715,146.635,146.655,160300000.0
2009-12-22 07:20:00,146.655,146.67,146.62,146.635,287600000.0
2009-12-22 07:25:00,146.635,146.67,146.59,146.645,149500000.0
2009-12-22 07:30:00,146.645,146.685,146.635,146.67,113600000.0
2009-12-22 07:35:00,146.67,146.7,146.66,146.685,198000000.0
2009-12-22 07:40:00,146.68,146.7,146.675,146.7,166100000.0
2009-12-22 07:45:00,146.7,146.705,146.645,146.7,238500000.0
2009-12-22 07:50:00,146.7,146.715,146.565,146.57,302200000.0
2009-12-22 07:55:00,146.57,146.66,146.57,146.645,245700000.0
2009-12-22 08:00:00,146.645,146.655,146.545,146.615,204000000.0
2009-12-22 08:05:00,146.615,146.635,146.575,146.595,279100000.0
2009-12-22 08:10:00,146.59,146.635,146.575,146.62,218600000.0
2009-12-22 08:15:00,146.62,146.645,146.615,146.635,159400000.0
2009-12-22 08:20:00,146.635,146.67,146.61,146.625,385800000.0
2009-12-22 08:25:00,146.625,146.66,146.61,146.625,254100000.0
2009-12-22 08:30:00,146.625,146.695,146.625,146.625,196000000.0
2009-12-22 08:35:00,146.625,146.635,146.57,146.58,325800000.0
2009-12-22 08:40:00,146.58,146.63,146.52,146.53,548900000.0
2009-12-22 08:45:00,146.52,146.53,146.425,146.445,3263660000.0
2009-12-22 08:50:00,146.445,146.525,146.425,146.505,437200000.0
2009-12-22 08:55:00,146.505,146.52,146.425,146.475,332000000.0
2009-12-22 09:00:00,146.48,146.565,146.465,146.525,539500000.0
2009-12-22 09:05:00,146.525,146.69,146.52,146.665,791200000.0
2009-12-22 09:10:00,146.665,146.735,146.62,146.635,818300000.0
2009-12-22 09:15:00,146.635,146.67,146.585,146.62,584300000.0
2009-12-22 09:20:00,146.62,146.63,146.54,146.585,717900000.0
2009-12-22 09:25:00,146.585,146.765,146.565,146.675,759500000.0
2009-12-22 09:30:00,146.675,146.705,146.595,146.605,679000000.0
2009-12-22 09:35:00,146.595,146.645,146.56,146.635,584000000.0
2009-12-22 09:40:00,146.65,146.755,146.64,146.68,832100000.0
2009-12-22 09:45:00,146.68,146.725,146.6,146.66,712800000.0
2009-12-22 09:50:00,146.66,146.67,146.55,146.55,594200000.0
2009-12-22 09:55:00,146.55,146.635,146.435,146.545,1032100000.0
2009-12-22 10:00:00,146.55,146.775,146.55,146.72,1103900000.0
2009-12-22 10:05:00,146.72,146.72,146.545,146.625,827800000.0
2009-12-22 10:10:00,146.625,146.745,146.62,146.68,933000000.0
2009-12-22 10:15:00,146.685,146.71,146.635,146.675,736900000.0
2009-12-22 10:20:00,146.68,146.725,146.65,146.66,791600000.0
2009-12-22 10:25:00,146.66,146.685,146.615,146.685,762800000.0
2009-12-22 10:30:00,146.685,146.71,146.64,146.67,586500000.0
2009-12-22 10:35:00,146.67,146.71,146.61,146.67,907200000.0
2009-12-22 10:40:00,146.665,146.695,146.625,146.65,974000000.0
2009-12-22 10:45:00,146.665,146.755,146.655,146.735,1105900000.0
2009-12-22 10:50:00,146.745,146.765,146.655,146.675,783600000.0
2009-12-22 10:55:00,146.68,146.775,146.665,146.775,1184400000.0
2009-12-22 11:00:00,146.76,146.76,146.68,146.7,810300000.0
2009-12-22 11:05:00,146.705,146.705,146.52,146.575,834040000.0
2009-12-22 11:10:00,146.575,146.63,146.555,146.57,359000000.0
2009-12-22 11:15:00,146.57,146.735,146.57,146.64,631910000.0
2009-12-22 11:20:00,146.635,146.635,146.47,146.495,751000000.0
2009-12-22 11:25:00,146.495,146.515,146.3,146.3,882300000.0
2009-12-22 11:30:00,146.3,146.445,146.12,146.44,1535200000.0
2009-12-22 11:35:00,146.44,146.445,146.225,146.26,1421200000.0
2009-12-22 11:40:00,146.265,146.415,146.26,146.405,977600000.0
2009-12-22 11:45:00,146.415,146.44,146.305,146.4,852100000.0
2009-12-22 11:50:00,146.4,146.42,146.34,146.34,1127600000.0
2009-12-22 11:55:00,146.34,146.37,146.235,146.235,899300000.0
2009-12-22 12:00:00,146.245,146.255,146.075,146.14,1548199999.0
2009-12-22 12:05:00,146.14,146.16,146.035,146.085,973700000.0
2009-12-22 12:10:00,146.08,146.205,146.075,146.165,1532800000.0
2009-12-22 12:15:00,146.17,146.19,146.025,146.115,1195900000.0
2009-12-22 12:20:00,146.115,146.195,146.1,146.19,744800000.0
2009-12-22 12:25:00,146.17,146.175,146.04,146.04,841500000.0
2009-12-22 12:30:00,146.04,146.11,146.015,146.065,1141800000.0
2009-12-22 12:35:00,146.06,146.165,146.03,146.155,998000000.0
2009-12-22 12:40:00,146.155,146.18,146.15,146.16,946900000.0
2009-12-22 12:45:00,146.16,146.27,146.15,146.26,809500000.0
2009-12-22 12:50:00,146.26,146.26,146.075,146.115,1230600000.0
2009-12-22 12:55:00,146.115,146.255,146.105,146.24,969800000.0
2009-12-22 13:00:00,146.245,146.25,146.16,146.16,806700000.0
2009-12-22 13:05:00,146.16,146.245,146.155,146.225,870800000.0
2009-12-22 13:10:00,146.225,146.245,146.205,146.24,416800000.0
2009-12-22 13:15:00,146.24,146.29,146.22,146.28,358800000.0
2009-12-22 13:20:00,146.275,146.325,146.24,146.255,558400000.0
2009-12-22 13:25:00,146.26,146.31,146.245,146.295,512300000.0
2009-12-22 13:30:00,146.295,146.32,146.22,146.255,823000000.0
2009-12-22 13:35:00,146.255,146.255,146.11,146.16,1419600000.0
2009-12-22 13:40:00,146.16,146.27,146.135,146.215,1760700000.0
2009-12-22 13:45:00,146.22,146.335,146.215,146.31,1018100000.0
2009-12-22 13:50:00,146.31,146.355,146.295,146.345,990000000.0
2009-12-22 13:55:00,146.335,146.465,146.295,146.445,1293400000.0
2009-12-22 14:00:00,146.445,146.49,146.395,146.465,1346000000.0
2009-12-22 14:05:00,146.465,146.54,146.46,146.54,729440000.0
2009-12-22 14:10:00,146.53,146.54,146.425,146.47,786200000.0
2009-12-22 14:15:00,146.465,146.505,146.425,146.45,671000000.0
2009-12-22 14:20:00,146.45,146.46,146.41,146.42,250600000.0
2009-12-22 14:25:00,146.425,146.435,146.345,146.35,678600000.0
2009-12-22 14:30:00,146.35,146.525,146.31,146.42,931600000.0
2009-12-22 14:35:00,146.42,146.465,146.365,146.405,876300000.0
2009-12-22 14:40:00,146.405,146.51,146.405,146.47,667600000.0
2009-12-22 14:45:00,146.46,146.465,146.39,146.415,940100000.0
2009-12-22 14:50:00,146.415,146.455,146.365,146.4,712840000.0
2009-12-22 14:55:00,146.43,146.615,146.415,146.595,881040000.0
2009-12-22 15:00:00,146.595,146.6,146.42,146.445,1306410000.0
2009-12-22 15:05:00,146.45,146.505,146.395,146.395,1085440000.0
2009-12-22 15:10:00,146.39,146.515,146.35,146.505,2191300000.0
2009-12-22 15:15:00,146.515,146.515,146.435,146.485,965900000.0
2009-12-22 15:20:00,146.48,146.57,146.47,146.49,1393700000.0
2009-12-22 15:25:00,146.49,146.56,146.35,146.4,1580300000.0
2009-12-22 15:30:00,146.4,146.4,146.095,146.24,2065600000.0
2009-12-22 15:35:00,146.24,146.305,146.215,146.29,2171000000.0
2009-12-22 15:40:00,146.285,146.365,146.195,146.285,1581900000.0
2009-12-22 15:45:00,146.285,146.355,146.23,146.32,1210600000.0
2009-12-22 15:50:00,146.32,146.37,146.235,146.275,1659399999.0
2009-12-22 15:55:00,146.275,146.37,146.265,146.355,1076700000.0
2009-12-22 16:00:00,146.36,146.475,146.36,146.42,1133400000.0
2009-12-22 16:05:00,146.435,146.445,146.375,146.43,1165500000.0
2009-12-22 16:10:00,146.43,146.495,146.415,146.445,1089700000.0
2009-12-22 16:15:00,146.445,146.46,146.405,146.415,1591900000.0
2009-12-22 16:20:00,146.415,146.44,146.345,146.43,1025500000.0
2009-12-22 16:25:00,146.43,146.5,146.43,146.48,599500000.0
2009-12-22 16:30:00,146.48,146.49,146.405,146.445,801600000.0
2009-12-22 16:35:00,146.435,146.51,146.39,146.51,1501900000.0
2009-12-22 16:40:00,146.505,146.54,146.455,146.535,1680300000.0
2009-12-22 16:45:00,146.535,146.535,146.38,146.43,1444800000.0
2009-12-22 16:50:00,146.43,146.505,146.43,146.455,758600000.0
2009-12-22 16:55:00,146.455,146.505,146.42,146.465,851700000.0
2009-12-22 17:00:00,146.475,146.625,146.365,146.425,1291300000.0
2009-12-22 17:05:00,146.435,146.5,146.415,146.44,1183300000.0
2009-12-22 17:10:00,146.45,146.46,146.355,146.38,1091200000.0
2009-12-22 17:15:00,146.38,146.515,146.365,146.455,1180400000.0
2009-12-22 17:20:00,146.455,146.515,146.375,146.5,1187900000.0
2009-12-22 17:25:00,146.5,146.625,146.475,146.595,699400000.0
2009-12-22 17:30:00,146.595,146.615,146.51,146.565,985800000.0
2009-12-22 17:35:00,146.56,146.59,146.47,146.505,1175800000.0
2009-12-22 17:40:00,146.505,146.525,146.4,146.405,1041600000.0
2009-12-22 17:45:00,146.405,146.475,146.295,146.335,1381400000.0
2009-12-22 17:50:00,146.335,146.395,146.31,146.36,1190500000.0
2009-12-22 17:55:00,146.355,146.375,146.22,146.235,997400000.0
2009-12-22 18:00:00,146.235,146.285,146.19,146.26,1125600000.0
2009-12-22 18:05:00,146.26,146.28,146.21,146.26,708200000.0
2009-12-22 18:10:00,146.26,146.36,146.255,146.295,768400000.0
2009-12-22 18:15:00,146.295,146.32,146.265,146.27,892400000.0
2009-12-22 18:20:00,146.275,146.32,146.205,146.245,895100000.0
2009-12-22 18:25:00,146.24,146.325,146.225,146.32,595800000.0
2009-12-22 18:30:00,146.31,146.32,146.195,146.21,791600000.0
2009-12-22 18:35:00,146.215,146.22,146.175,146.18,1063400000.0
2009-12-22 18:40:00,146.18,146.22,146.145,146.215,1415100000.0
2009-12-22 18:45:00,146.21,146.27,146.205,146.225,1188000000.0
2009-12-22 18:50:00,146.23,146.23,146.18,146.19,602100000.0
2009-12-22 18:55:00,146.195,146.255,146.17,146.25,741600000.0
2009-12-22 19:00:00,146.26,146.3,146.225,146.285,926600000.0
2009-12-22 19:05:00,146.285,146.355,146.25,146.35,1067100000.0
2009-12-22 19:10:00,146.345,146.36,146.27,146.305,1008800000.0
2009-12-22 19:15:00,146.305,146.46,146.275,146.45,530100000.0
2009-12-22 19:20:00,146.445,146.45,146.36,146.435,490800000.0
2009-12-22 19:25:00,146.435,146.49,146.36,146.46,631100000.0
2009-12-22 19:30:00,146.46,146.5,146.425,146.46,649600000.0
2009-12-22 19:35:00,146.46,146.51,146.445,146.46,494800000.0
2009-12-22 19:40:00,146.46,146.48,146.415,146.415,601000000.0
2009-12-22 19:45:00,146.415,146.49,146.41,146.465,837400000.0
2009-12-22 19:50:00,146.465,146.61,146.455,146.595,507600000.0
2009-12-22 19:55:00,146.595,146.62,146.51,146.55,1202800000.0
2009-12-22 20:00:00,146.555,146.58,146.495,146.525,647300000.0
2009-12-22 20:05:00,146.525,146.55,146.485,146.515,397400000.0
2009-12-22 20:10:00,146.515,146.53,146.485,146.515,575100000.0
2009-12-22 20:15:00,146.51,146.57,146.495,146.5,676000000.0
2009-12-22 20:20:00,146.51,146.545,146.485,146.525,364500000.0
2009-12-22 20:25:00,146.565,146.57,146.52,146.525,357900000.0
2009-12-22 20:30:00,146.525,146.62,146.505,146.605,672800000.0
2009-12-22 20:35:00,146.605,146.635,146.54,146.55,884800000.0
2009-12-22 20:40:00,146.545,146.595,146.525,146.54,496100000.0
2009-12-22 20:45:00,146.545,146.595,146.515,146.575,681500000.0
2009-12-22 20:50:00,146.575,146.625,146.57,146.605,555100000.0
2009-12-22 20:55:00,146.605,146.62,146.555,146.56,242800000.0
2009-12-22 21:00:00,146.565,146.62,146.565,146.595,496800000.0
2009-12-22 21:05:00,146.605,146.605,146.575,146.585,639800000.0
2009-12-22 21:10:00,146.585,146.6,146.58,146.59,307200000.0
2009-12-22 21:15:00,146.59,146.6,146.57,146.595,189600000.0
2009-12-22 21:20:00,146.595,146.675,146.57,146.675,527000000.0
2009-12-22 21:25:00,146.66,146.665,146.63,146.635,504200000.0
2009-12-22 21:30:00,146.63,146.635,146.555,146.63,647000000.0
2009-12-22 21:35:00,146.625,146.64,146.58,146.61,491100000.0
2009-12-22 21:40:00,146.61,146.64,146.57,146.63,459600000.0
2009-12-22 21:45:00,146.63,146.675,146.63,146.665,689800000.0
2009-12-22 21:50:00,146.665,146.67,146.625,146.625,437600000.0
2009-12-22 21:55:00,146.625,146.64,146.525,146.54,576100000.0
2009-12-22 22:00:00,146.545,146.645,146.545,146.64,709400000.0
2009-12-22 22:05:00,146.645,146.655,146.595,146.64,673000000.0
2009-12-22 22:10:00,146.635,146.635,146.545,146.595,953700000.0
2009-12-22 22:15:00,146.59,146.62,146.555,146.555,763900000.0
2009-12-22 22:20:00,146.555,146.605,146.545,146.6,429700000.0
2009-12-22 22:25:00,146.6,146.615,146.565,146.605,697700000.0
2009-12-22 22:30:00,146.61,146.675,146.59,146.635,1009100000.0
2009-12-22 22:35:00,146.635,146.64,146.585,146.61,298700000.0
2009-12-22 22:40:00,146.61,146.62,146.585,146.605,566300000.0
2009-12-22 22:45:00,146.605,146.645,146.59,146.62,576400000.0
2009-12-22 22:50:00,146.61,146.62,146.575,146.595,311600000.0
2009-12-22 22:55:00,146.595,146.64,146.59,146.625,122200000.0
2009-12-22 23:00:00,146.635,146.69,146.59,146.66,281800000.0
2009-12-22 23:05:00,146.655,146.665,146.595,146.62,117300000.0
2009-12-22 23:10:00,146.62,146.645,146.59,146.63,122800000.0
2009-12-22 23:15:00,146.635,146.655,146.575,146.65,130500000.0
2009-12-22 23:20:00,146.655,146.695,146.64,146.675,226900000.0
2009-12-22 23:25:00,146.68,146.68,146.635,146.635,61300000.0
2009-12-22 23:30:00,146.635,146.65,146.58,146.605,238100000.0
2009-12-22 23:35:00,146.605,146.625,146.57,146.595,200400000.0
2009-12-22 23:40:00,146.59,146.6,146.575,146.6,125500000.0
2009-12-22 23:45:00,146.6,146.605,146.575,146.585,91900000.0
2009-12-22 23:50:00,146.59,146.615,146.585,146.595,192500000.0
2009-12-22 23:55:00,146.61,146.61,146.465,146.48,77700000.0
2009-12-23 00:00:00,146.48,146.575,146.465,146.56,36300000.0
2009-12-23 00:05:00,146.555,146.58,146.47,146.53,95000000.0
2009-12-23 00:10:00,146.49,146.55,146.49,146.54,40600000.0
2009-12-23 00:15:00,146.535,146.54,146.515,146.52,58000000.0
2009-12-23 00:20:00,146.5,146.54,146.5,146.525,64600000.0
2009-12-23 00:25:00,146.535,146.55,146.41,146.425,171600000.0
2009-12-23 00:30:00,146.435,146.5,146.425,146.49,86800000.0
2009-12-23 00:35:00,146.495,146.55,146.49,146.535,116800000.0
2009-12-23 00:40:00,146.53,146.595,146.46,146.575,85200000.0
2009-12-23 00:45:00,146.585,146.595,146.49,146.545,84800000.0
2009-12-23 00:50:00,146.545,146.565,146.545,146.56,37000000.0
2009-12-23 00:55:00,146.575,146.585,146.53,146.545,58000000.0
2009-12-23 01:00:00,146.545,146.555,146.452,146.545,226700000.0
2009-12-23 01:05:00,146.545,146.58,146.46,146.565,129100000.0
2009-12-23 01:10:00,146.56,146.585,146.52,146.56,74000000.0
2009-12-23 01:15:00,146.565,146.595,146.545,146.57,111400000.0
2009-12-23 01:20:00,146.57,146.575,146.56,146.57,27000000.0
2009-12-23 01:25:00,146.57,146.57,146.56,146.57,82200000.0
2009-12-23 01:30:00,146.565,146.565,146.478,146.545,237100000.0
2009-12-23 01:35:00,146.545,146.545,146.525,146.53,29600000.0
2009-12-23 01:40:00,146.53,146.585,146.515,146.54,311900000.0
2009-12-23 01:45:00,146.535,146.54,146.49,146.52,362700000.0
2009-12-23 01:50:00,146.52,146.535,146.5,146.525,124600000.0
2009-12-23 01:55:00,146.525,146.615,146.525,146.615,215200000.0
2009-12-23 02:00:00,146.615,146.655,146.61,146.625,228500000.0
2009-12-23 02:05:00,146.625,146.67,146.625,146.66,294400000.0
2009-12-23 02:10:00,146.66,146.66,146.595,146.605,255800000.0
2009-12-23 02:15:00,146.605,146.605,146.536,146.558,82000000.0
2009-12-23 02:20:00,146.605,146.605,146.568,146.572,28300000.0
2009-12-23 02:25:00,146.595,146.595,146.525,146.555,264800000.0
2009-12-23 02:30:00,146.555,146.575,146.505,146.505,167400000.0
2009-12-23 02:35:00,146.505,146.525,146.5,146.525,200200000.0
2009-12-23 02:40:00,146.53,146.53,146.505,146.51,83000000.0
2009-12-23 02:45:00,146.51,146.535,146.44,146.52,2970540000.0
2009-12-23 02:50:00,146.52,146.53,146.5,146.5,5313740000.0
2009-12-23 02:55:00,146.5,146.525,146.43,146.49,3137230000.0
2009-12-23 03:00:00,146.49,146.49,146.405,146.405,128300000.0
2009-12-23 03:05:00,146.395,146.395,146.26,146.285,223500000.0
2009-12-23 03:10:00,146.285,146.35,146.285,146.35,172900000.0
2009-12-23 03:15:00,146.345,146.345,146.275,146.285,161600000.0
2009-12-23 03:20:00,146.295,146.32,146.27,146.315,124600000.0
2009-12-23 03:25:00,146.32,146.35,146.31,146.345,37500000.0
2009-12-23 03:30:00,146.335,146.365,146.33,146.355,60300000.0
2009-12-23 03:35:00,146.355,146.38,146.33,146.38,98200000.0
2009-12-23 03:40:00,146.375,146.38,146.325,146.335,112100000.0
2009-12-23 03:45:00,146.335,146.335,146.26,146.28,237700000.0
2009-12-23 03:50:00,146.28,146.285,146.25,146.265,137400000.0
2009-12-23 03:55:00,146.27,146.28,146.215,146.215,192500000.0
2009-12-23 04:00:00,146.215,146.245,146.215,146.235,185800000.0
2009-12-23 04:05:00,146.235,146.26,146.21,146.225,305600000.0
2009-12-23 04:10:00,146.23,146.27,146.22,146.25,184300000.0
2009-12-23 04:15:00,146.25,146.315,146.25,146.29,188400000.0
2009-12-23 04:20:00,146.29,146.345,146.255,146.325,228900000.0
2009-12-23 04:25:00,146.32,146.35,146.27,146.335,296700000.0
2009-12-23 04:30:00,146.335,146.35,146.33,146.335,134400000.0
2009-12-23 04:35:00,146.33,146.37,146.26,146.285,195500000.0
2009-12-23 04:40:00,146.29,146.3,146.25,146.26,108100000.0
2009-12-23 04:45:00,146.26,146.29,146.225,146.27,145800000.0
2009-12-23 04:50:00,146.27,146.335,146.25,146.33,150000000.0
2009-12-23 04:55:00,146.33,146.335,146.265,146.275,231100000.0
2009-12-23 05:00:00,146.275,146.315,146.2,146.295,424200000.0
2009-12-23 05:05:00,146.295,146.36,146.275,146.305,347100000.0
2009-12-23 05:10:00,146.305,146.405,146.255,146.395,350600000.0
2009-12-23 05:15:00,146.395,146.405,146.365,146.365,145800000.0
2009-12-23 05:20:00,146.365,146.38,146.27,146.275,236300000.0
2009-12-23 05:25:00,146.275,146.37,146.265,146.335,140500000.0
2009-12-23 05:30:00,146.335,146.335,146.275,146.335,159300000.0
2009-12-23 05:35:00,146.335,146.34,146.275,146.315,155300000.0
2009-12-23 05:40:00,146.315,146.325,146.29,146.29,78500000.0
2009-12-23 05:45:00,146.29,146.31,146.21,146.235,207500000.0
2009-12-23 05:50:00,146.235,146.275,146.235,146.275,77300000.0
2009-12-23 05:55:00,146.285,146.295,146.25,146.275,91500000.0
2009-12-23 06:00:00,146.275,146.34,146.24,146.31,154800000.0
2009-12-23 06:05:00,146.31,146.335,146.26,146.27,82000000.0
2009-12-23 06:10:00,146.285,146.32,146.205,146.235,152900000.0
2009-12-23 06:15:00,146.23,146.295,146.215,146.265,209300000.0
2009-12-23 06:20:00,146.27,146.295,146.25,146.265,141100000.0
2009-12-23 06:25:00,146.265,146.29,146.21,146.215,269200000.0
2009-12-23 06:30:00,146.215,146.24,146.177,146.24,120800000.0
2009-12-23 06:35:00,146.235,146.315,146.23,146.285,102500000.0
2009-12-23 06:40:00,146.29,146.29,146.275,146.275,75400000.0
2009-12-23 06:45:00,146.275,146.295,146.245,146.285,162300000.0
2009-12-23 06:50:00,146.285,146.285,146.22,146.26,179000000.0
2009-12-23 06:55:00,146.265,146.285,146.255,146.285,56400000.0
2009-12-23 07:00:00,146.275,146.295,146.27,146.27,95400000.0
2009-12-23 07:05:00,146.275,146.31,146.275,146.31,47400000.0
2009-12-23 07:10:00,146.31,146.31,146.265,146.285,155800000.0
2009-12-23 07:15:00,146.285,146.32,146.235,146.255,90400000.0
2009-12-23 07:20:00,146.235,146.36,146.23,146.3,140400000.0
2009-12-23 07:25:00,146.305,146.335,146.285,146.315,197200000.0
2009-12-23 07:30:00,146.315,146.315,146.28,146.3,109300000.0
2009-12-23 07:35:00,146.295,146.38,146.285,146.33,106100000.0
2009-12-23 07:40:00,146.33,146.35,146.295,146.305,85400000.0
2009-12-23 07:45:00,146.295,146.295,146.255,146.285,98700000.0
2009-12-23 07:50:00,146.295,146.295,146.255,146.275,108200000.0
2009-12-23 07:55:00,146.285,146.35,146.245,146.325,146400000.0
2009-12-23 08:00:00,146.345,146.38,146.31,146.315,194200000.0
2009-12-23 08:05:00,146.315,146.315,146.28,146.29,106900000.0
2009-12-23 08:10:00,146.29,146.29,146.275,146.28,42600000.0
2009-12-23 08:15:00,146.285,146.285,146.195,146.255,185400000.0
2009-12-23 08:20:00,146.255,146.325,146.225,146.27,318500000.0
2009-12-23 08:25:00,146.265,146.37,146.23,146.275,266700000.0
2009-12-23 08:30:00,146.275,146.31,146.245,146.295,254600000.0
2009-12-23 08:35:00,146.295,146.305,146.245,146.275,297900000.0
2009-12-23 08:40:00,146.275,146.31,146.25,146.275,218900000.0
2009-12-23 08:45:00,146.275,146.3,146.225,146.265,207000000.0
2009-12-23 08:50:00,146.27,146.325,146.235,146.3,358300000.0
2009-12-23 08:55:00,146.3,146.305,146.24,146.265,384600000.0
2009-12-23 09:00:00,146.26,146.35,146.26,146.345,337600000.0
2009-12-23 09:05:00,146.345,146.345,146.27,146.29,355000000.0
2009-12-23 09:10:00,146.29,146.345,146.24,146.335,482100000.0
2009-12-23 09:15:00,146.34,146.345,146.245,146.315,379400000.0
2009-12-23 09:20:00,146.315,146.32,146.24,146.28,355600000.0
2009-12-23 09:25:00,146.28,146.315,146.225,146.27,329900000.0
2009-12-23 09:30:00,146.28,146.325,146.185,146.28,437900000.0
2009-12-23 09:35:00,146.285,146.35,146.23,146.29,571600000.0
2009-12-23 09:40:00,146.29,146.31,146.235,146.26,363100000.0
2009-12-23 09:45:00,146.25,146.34,146.24,146.325,429100000.0
2009-12-23 09:50:00,146.325,146.355,146.28,146.315,353100000.0
2009-12-23 09:55:00,146.31,146.32,146.25,146.3,488600000.0
2009-12-23 10:00:00,146.3,146.345,146.2,146.235,802200000.0
2009-12-23 10:05:00,146.235,146.275,146.105,146.16,1293700000.0
2009-12-23 10:10:00,146.16,146.245,146.13,146.215,688500000.0
2009-12-23 10:15:00,146.215,146.22,146.095,146.2,599700000.0
2009-12-23 10:20:00,146.2,146.27,146.105,146.14,707600000.0
2009-12-23 10:25:00,146.14,146.38,146.135,146.345,604300000.0
2009-12-23 10:30:00,146.345,146.36,146.245,146.285,731900000.0
2009-12-23 10:35:00,146.28,146.38,146.225,146.31,899300000.0
2009-12-23 10:40:00,146.305,146.37,146.22,146.295,804700000.0
2009-12-23 10:45:00,146.3,146.4,146.3,146.335,493800000.0
2009-12-23 10:50:00,146.34,146.37,146.245,146.3,612700000.0
2009-12-23 10:55:00,146.305,146.365,146.26,146.36,791400000.0
2009-12-23 11:00:00,146.365,146.39,146.285,146.31,862300000.0
2009-12-23 11:05:00,146.31,146.325,146.245,146.275,1021800000.0
2009-12-23 11:10:00,146.275,146.315,146.22,146.26,648400000.0
2009-12-23 11:15:00,146.26,146.315,146.195,146.255,665400000.0
2009-12-23 11:20:00,146.255,146.37,146.24,146.275,526500000.0
2009-12-23 11:25:00,146.275,146.345,146.25,146.315,459300000.0
2009-12-23 11:30:00,146.315,146.35,146.2,146.325,728700000.0
2009-12-23 11:35:00,146.33,146.425,146.26,146.41,881600000.0
2009-12-23 11:40:00,146.415,146.52,146.34,146.4,821200000.0
2009-12-23 11:45:00,146.395,146.51,146.395,146.475,593300000.0
2009-12-23 11:50:00,146.475,146.495,146.43,146.455,444600000.0
2009-12-23 11:55:00,146.45,146.48,146.33,146.375,543900000.0
2009-12-23 12:00:00,146.36,146.435,146.35,146.425,217600000.0
2009-12-23 12:05:00,146.425,146.49,146.415,146.425,453900000.0
2009-12-23 12:10:00,146.425,146.455,146.335,146.345,429800000.0
2009-12-23 12:15:00,146.355,146.36,146.29,146.335,624000000.0
2009-12-23 12:20:00,146.335,146.43,146.335,146.355,516900000.0
2009-12-23 12:25:00,146.355,146.445,146.34,146.395,626500000.0
2009-12-23 12:30:00,146.395,146.535,146.36,146.49,539800000.0
2009-12-23 12:35:00,146.49,146.645,146.46,146.615,788300000.0
2009-12-23 12:40:00,146.615,146.725,146.515,146.6,812300000.0
2009-12-23 12:45:00,146.6,146.615,146.44,146.455,737300000.0
2009-12-23 12:50:00,146.44,146.47,146.375,146.415,429700000.0
2009-12-23 12:55:00,146.415,146.43,146.345,146.38,574200000.0
2009-12-23 13:00:00,146.375,146.4,146.33,146.38,460800000.0
2009-12-23 13:05:00,146.38,146.43,146.355,146.42,372000000.0
2009-12-23 13:10:00,146.42,146.515,146.42,146.495,618400000.0
2009-12-23 13:15:00,146.495,146.505,146.265,146.31,887100000.0
2009-12-23 13:20:00,146.305,146.47,146.275,146.4,845600000.0
2009-12-23 13:25:00,146.4,146.47,146.355,146.38,612900000.0
2009-12-23 13:30:00,146.38,146.48,146.38,146.39,558300000.0
2009-12-23 13:35:00,146.395,146.475,146.38,146.45,387900000.0
2009-12-23 13:40:00,146.45,146.54,146.44,146.515,966800000.0
2009-12-23 13:45:00,146.52,146.52,146.435,146.455,331300000.0
2009-12-23 13:50:00,146.455,146.505,146.45,146.49,665000000.0
2009-12-23 13:55:00,146.485,146.5,146.38,146.47,757100000.0
2009-12-23 14:00:00,146.465,146.495,146.37,146.385,462900000.0
2009-12-23 14:05:00,146.38,146.435,146.345,146.39,644800000.0
2009-12-23 14:10:00,146.39,146.445,146.365,146.38,647400000.0
2009-12-23 14:15:00,146.38,146.39,146.27,146.29,651000000.0
2009-12-23 14:20:00,146.29,146.395,146.28,146.335,776300000.0
2009-12-23 14:25:00,146.33,146.425,146.325,146.325,444300000.0
2009-12-23 14:30:00,146.325,146.39,146.305,146.39,558000000.0
2009-12-23 14:35:00,146.39,146.405,146.305,146.36,653600000.0
2009-12-23 14:40:00,146.365,146.435,146.355,146.38,477000000.0
2009-12-23 14:45:00,146.38,146.44,146.345,146.405,399900000.0
2009-12-23 14:50:00,146.41,146.53,146.365,146.475,965200000.0
2009-12-23 14:55:00,146.475,146.475,146.32,146.35,899500000.0
2009-12-23 15:00:00,146.35,146.395,146.235,146.255,554600000.0
2009-12-23 15:05:00,146.255,146.495,146.225,146.405,907500000.0
2009-12-23 15:10:00,146.405,146.445,146.315,146.345,1049200000.0
2009-12-23 15:15:00,146.345,146.355,146.205,146.26,976700000.0
2009-12-23 15:20:00,146.26,146.36,146.215,146.33,733900000.0
2009-12-23 15:25:00,146.325,146.37,146.215,146.28,746000000.0
2009-12-23 15:30:00,146.28,146.35,146.225,146.23,680900000.0
2009-12-23 15:35:00,146.235,146.325,146.22,146.29,1050400000.0
2009-12-23 15:40:00,146.29,146.355,146.25,146.335,393800000.0
2009-12-23 15:45:00,146.335,146.34,146.205,146.255,554800000.0
2009-12-23 15:50:00,146.255,146.26,146.2,146.24,450200000.0
2009-12-23 15:55:00,146.24,146.345,146.235,146.295,834100000.0
2009-12-23 16:00:00,146.29,146.355,146.235,146.235,812400000.0
2009-12-23 16:05:00,146.235,146.26,146.165,146.245,840300000.0
2009-12-23 16:10:00,146.24,146.265,146.19,146.235,722700000.0
2009-12-23 16:15:00,146.24,146.3,146.17,146.275,715300000.0
2009-12-23 16:20:00,146.275,146.28,146.185,146.27,1156800000.0
2009-12-23 16:25:00,146.27,146.305,146.215,146.22,1050800000.0
2009-12-23 16:30:00,146.22,146.26,146.175,146.2,1032900000.0
2009-12-23 16:35:00,146.195,146.31,146.195,146.305,926600000.0
2009-12-23 16:40:00,146.305,146.305,146.16,146.185,1043200000.0
2009-12-23 16:45:00,146.18,146.27,146.165,146.245,846800000.0
2009-12-23 16:50:00,146.24,146.305,146.18,146.27,941200000.0
2009-12-23 16:55:00,146.265,146.32,146.2,146.285,1081800000.0
2009-12-23 17:00:00,146.275,146.275,145.995,146.005,1292600000.0
2009-12-23 17:05:00,146.01,146.01,145.76,145.84,1564000000.0
2009-12-23 17:10:00,145.835,145.965,145.825,145.94,1239700000.0
2009-12-23 17:15:00,145.945,145.96,145.86,145.875,1033100000.0
2009-12-23 17:20:00,145.89,145.94,145.795,145.85,719600000.0
2009-12-23 17:25:00,145.845,145.925,145.815,145.925,586400000.0
2009-12-23 17:30:00,145.94,146.06,145.92,145.925,874000000.0
2009-12-23 17:35:00,145.925,146.03,145.92,145.97,680100000.0
2009-12-23 17:40:00,145.97,146.08,145.945,145.98,653500000.0
2009-12-23 17:45:00,145.98,146.015,145.905,145.995,765400000.0
2009-12-23 17:50:00,145.99,146.15,145.985,146.1,834800000.0
2009-12-23 17:55:00,146.1,146.12,145.99,146.01,585100000.0
2009-12-23 18:00:00,146.01,146.02,145.945,146.005,530300000.0
2009-12-23 18:05:00,146.005,146.015,145.875,145.91,736300000.0
2009-12-23 18:10:00,145.925,145.935,145.855,145.9,653800000.0
2009-12-23 18:15:00,145.91,145.92,145.835,145.885,507400000.0
2009-12-23 18:20:00,145.88,145.955,145.855,145.955,501800000.0
2009-12-23 18:25:00,145.96,145.97,145.765,145.815,836900000.0
2009-12-23 18:30:00,145.815,145.875,145.775,145.86,591500000.0
2009-12-23 18:35:00,145.86,145.99,145.86,145.955,621600000.0
2009-12-23 18:40:00,145.965,146.065,145.935,145.97,646900000.0
2009-12-23 18:45:00,145.97,146.03,145.95,145.98,342400000.0
2009-12-23 18:50:00,145.975,146.01,145.945,145.985,680900000.0
2009-12-23 18:55:00,145.99,146.025,145.955,146.015,406200000.0
2009-12-23 19:00:00,146.03,146.03,145.905,145.91,342100000.0
2009-12-23 19:05:00,145.925,146.035,145.905,146.005,323900000.0
2009-12-23 19:10:00,146.005,146.035,145.985,146.025,292500000.0
2009-12-23 19:15:00,146.04,146.07,145.92,145.98,601500000.0
2009-12-23 19:20:00,145.975,146.02,145.9,145.935,445500000.0
2009-12-23 19:25:00,145.935,145.955,145.885,145.92,535500000.0
2009-12-23 19:30:00,145.915,145.965,145.875,145.95,488600000.0
2009-12-23 19:35:00,145.955,146.02,145.94,145.97,295600000.0
2009-12-23 19:40:00,145.97,146.06,145.96,146.035,307400000.0
2009-12-23 19:45:00,146.035,146.065,145.985,146.015,294000000.0
2009-12-23 19:50:00,146.02,146.145,146.02,146.03,361800000.0
2009-12-23 19:55:00,146.025,146.06,145.955,145.965,310900000.0
2009-12-23 20:00:00,145.97,146.065,145.965,146.06,332200000.0
2009-12-23 20:05:00,146.075,146.075,145.96,145.995,191000000.0
2009-12-23 20:10:00,146.0,146.125,146.0,146.085,315900000.0
2009-12-23 20:15:00,146.08,146.135,146.06,146.075,333600000.0
2009-12-23 20:20:00,146.08,146.09,146.04,146.055,318300000.0
2009-12-23 20:25:00,146.05,146.105,146.05,146.08,297200000.0
2009-12-23 20:30:00,146.085,146.235,146.045,146.155,299200000.0
2009-12-23 20:35:00,146.155,146.16,146.1,146.1,409700000.0
2009-12-23 20:40:00,146.105,146.12,146.08,146.115,82400000.0
2009-12-23 20:45:00,146.12,146.13,146.08,146.115,110900000.0
2009-12-23 20:50:00,146.115,146.17,146.11,146.145,290100000.0
2009-12-23 20:55:00,146.15,146.2,146.135,146.165,191200000.0
2009-12-23 21:00:00,146.165,146.165,146.13,146.135,217900000.0
2009-12-23 21:05:00,146.135,146.175,146.135,146.155,167400000.0
2009-12-23 21:10:00,146.155,146.155,146.095,146.155,215500000.0
2009-12-23 21:15:00,146.155,146.175,146.145,146.155,135800000.0
2009-12-23 21:20:00,146.155,146.165,146.15,146.155,153600000.0
2009-12-23 21:25:00,146.16,146.185,146.155,146.185,344900000.0
2009-12-23 21:30:00,146.185,146.23,146.17,146.215,215500000.0
2009-12-23 21:35:00,146.215,146.245,146.195,146.245,252000000.0
2009-12-23 21:40:00,146.235,146.25,146.23,146.23,123900000.0
2009-12-23 21:45:00,146.225,146.23,146.175,146.205,227600000.0
2009-12-23 21:50:00,146.205,146.275,146.205,146.255,327900000.0
2009-12-23 21:55:00,146.255,146.285,146.22,146.255,382300000.0
2009-12-23 22:00:00,146.25,146.28,146.195,146.255,308500000.0
2009-12-23 22:05:00,146.255,146.275,146.2,146.22,208500000.0
2009-12-23 22:10:00,146.215,146.255,146.195,146.24,341600000.0
2009-12-23 22:15:00,146.24,146.27,146.22,146.26,270500000.0
2009-12-23 22:20:00,146.26,146.26,146.185,146.205,105900000.0
2009-12-23 22:25:00,146.21,146.29,146.2,146.29,177700000.0
2009-12-23 22:30:00,146.28,146.305,146.265,146.275,209400000.0
2009-12-23 22:35:00,146.265,146.275,146.225,146.275,205300000.0
2009-12-23 22:40:00,146.275,146.3,146.26,146.265,245400000.0
2009-12-23 22:45:00,146.265,146.32,146.23,146.275,333100000.0
2009-12-23 22:50:00,146.275,146.31,146.245,146.28,333600000.0
2009-12-23 22:55:00,146.28,146.31,146.245,146.27,245930000.0
2009-12-23 23:00:00,146.27,146.315,146.255,146.28,161600000.0
2009-12-23 23:05:00,146.28,146.32,146.275,146.285,73200000.0
2009-12-23 23:10:00,146.285,146.29,146.205,146.255,111800000.0
2009-12-23 23:15:00,146.25,146.29,146.22,146.285,52800000.0
2009-12-23 23:20:00,146.29,146.29,146.22,146.245,64800000.0
2009-12-23 23:25:00,146.24,146.26,146.24,146.24,69000000.0
2009-12-23 23:30:00,146.24,146.24,146.205,146.21,50000000.0
2009-12-23 23:35:00,146.21,146.255,146.195,146.215,69400000.0
2009-12-23 23:40:00,146.215,146.215,146.141,146.155,276800000.0
2009-12-23 23:45:00,146.155,146.17,146.145,146.165,72900000.0
2009-12-23 23:50:00,146.16,146.17,146.15,146.15,70600000.0
2009-12-23 23:55:00,146.145,146.23,146.06,146.18,154500000.0
2009-12-24 00:00:00,146.14,146.26,146.14,146.222,94800000.0
2009-12-24 00:05:00,146.22,146.295,146.2,146.265,107800000.0
2009-12-24 00:10:00,146.27,146.325,146.245,146.255,133400000.0
2009-12-24 00:15:00,146.255,146.28,146.18,146.195,196100000.0
2009-12-24 00:20:00,146.2,146.31,146.14,146.15,168900000.0
2009-12-24 00:25:00,146.15,146.32,146.15,146.155,137900000.0
2009-12-24 00:30:00,146.155,146.265,146.155,146.235,95400000.0
2009-12-24 00:35:00,146.24,146.24,146.095,146.13,226400000.0
2009-12-24 00:40:00,146.125,146.125,146.055,146.115,201100000.0
2009-12-24 00:45:00,146.125,146.125,146.1,146.1,19600000.0
2009-12-24 00:50:00,146.095,146.19,146.076,146.185,364600000.0
2009-12-24 00:55:00,146.185,146.185,146.135,146.155,116000000.0
2009-12-24 01:00:00,146.155,146.195,146.155,146.195,120100000.0
2009-12-24 01:05:00,146.2,146.235,146.185,146.21,140800000.0
2009-12-24 01:10:00,146.21,146.26,146.21,146.23,186000000.0
2009-12-24 01:15:00,146.23,146.235,146.225,146.235,51600000.0
2009-12-24 01:20:00,146.235,146.235,146.205,146.23,46600000.0
2009-12-24 01:25:00,146.23,146.23,146.205,146.23,87200000.0
2009-12-24 01:30:00,146.23,146.25,146.22,146.235,191700000.0
2009-12-24 01:35:00,146.23,146.275,146.21,146.225,136600000.0
2009-12-24 01:40:00,146.225,146.245,146.205,146.21,271700000.0
2009-12-24 01:45:00,146.215,146.255,146.195,146.195,129100000.0
2009-12-24 01:50:00,146.195,146.275,146.19,146.265,215600000.0
2009-12-24 01:55:00,146.27,146.315,146.26,146.29,112000000.0
2009-12-24 02:00:00,146.27,146.325,146.225,146.275,233700000.0
2009-12-24 02:05:00,146.275,146.305,146.25,146.265,201800000.0
2009-12-24 02:10:00,146.27,146.285,146.19,146.21,362900000.0
2009-12-24 02:15:00,146.205,146.245,146.14,146.21,360100000.0
2009-12-24 02:20:00,146.21,146.21,146.16,146.195,224500000.0
2009-12-24 02:25:00,146.195,146.255,146.185,146.25,360600000.0
2009-12-24 02:30:00,146.25,146.27,146.215,146.26,398800000.0
2009-12-24 02:35:00,146.26,146.315,146.26,146.285,420800000.0
2009-12-24 02:40:00,146.285,146.305,146.245,146.245,413000000.0
2009-12-24 02:45:00,146.235,146.25,146.2,146.245,339100000.0
2009-12-24 02:50:00,146.245,146.29,146.235,146.28,535800000.0
2009-12-24 02:55:00,146.3,146.365,146.295,146.335,568200000.0
2009-12-24 03:00:00,146.335,146.41,146.32,146.35,396900000.0
2009-12-24 03:05:00,146.35,146.39,146.335,146.345,213400000.0
2009-12-24 03:10:00,146.345,146.37,146.305,146.305,246900000.0
2009-12-24 03:15:00,146.305,146.335,146.275,146.295,359100000.0
2009-12-24 03:20:00,146.295,146.295,146.275,146.295,367600000.0
2009-12-24 03:25:00,146.3,146.325,146.215,146.245,295800000.0
2009-12-24 03:30:00,146.245,146.265,146.21,146.235,371100000.0
2009-12-24 03:35:00,146.245,146.275,146.235,146.255,409500000.0
2009-12-24 03:40:00,146.255,146.275,146.235,146.265,426400000.0
2009-12-24 03:45:00,146.265,146.315,146.265,146.305,263800000.0
2009-12-24 03:50:00,146.305,146.345,146.285,146.34,373000000.0
2009-12-24 03:55:00,146.35,146.42,146.35,146.415,406900000.0
2009-12-24 04:00:00,146.415,146.435,146.38,146.38,317100000.0
2009-12-24 04:05:00,146.38,146.395,146.335,146.345,277700000.0
2009-12-24 04:10:00,146.345,146.345,146.265,146.265,703100000.0
2009-12-24 04:15:00,146.27,146.305,146.255,146.285,287900000.0
2009-12-24 04:20:00,146.285,146.315,146.265,146.295,411900000.0
2009-12-24 04:25:00,146.295,146.355,146.295,146.315,297800000.0
2009-12-24 04:30:00,146.305,146.38,146.3,146.37,359000000.0
2009-12-24 04:35:00,146.375,146.395,146.365,146.385,155800000.0
2009-12-24 04:40:00,146.385,146.385,146.275,146.29,181400000.0
2009-12-24 04:45:00,146.29,146.415,146.275,146.41,419500000.0
2009-12-24 04:50:00,146.41,146.415,146.26,146.295,328700000.0
2009-12-24 04:55:00,146.295,146.375,146.295,146.375,343200000.0
2009-12-24 05:00:00,146.355,146.355,146.275,146.315,223900000.0
2009-12-24 05:05:00,146.32,146.32,146.23,146.265,346000000.0
2009-12-24 05:10:00,146.265,146.28,146.215,146.265,484400000.0
2009-12-24 05:15:00,146.26,146.27,146.22,146.245,273500000.0
2009-12-24 05:20:00,146.245,146.27,146.235,146.265,207600000.0
2009-12-24 05:25:00,146.265,146.27,146.245,146.255,213300000.0
2009-12-24 05:30:00,146.255,146.255,146.225,146.235,178200000.0
2009-12-24 05:35:00,146.235,146.255,146.105,146.2,472400000.0
2009-12-24 05:40:00,146.2,146.245,146.18,146.245,259200000.0
2009-12-24 05:45:00,146.235,146.27,146.23,146.255,99300000.0
2009-12-24 05:50:00,146.255,146.27,146.225,146.27,159100000.0
2009-12-24 05:55:00,146.265,146.295,146.245,146.295,73700000.0
2009-12-24 06:00:00,146.295,146.31,146.25,146.28,403100000.0
2009-12-24 06:05:00,146.28,146.295,146.265,146.265,183000000.0
2009-12-24 06:10:00,146.253,146.29,146.21,146.21,750200000.0
2009-12-24 06:15:00,146.21,146.245,146.195,146.21,146600000.0
2009-12-24 06:20:00,146.21,146.24,146.165,146.18,311800000.0
2009-12-24 06:25:00,146.18,146.23,146.18,146.205,139700000.0
2009-12-24 06:30:00,146.205,146.235,146.195,146.195,198900000.0
2009-12-24 06:35:00,146.195,146.21,146.115,146.165,200000000.0
2009-12-24 06:40:00,146.17,146.17,146.055,146.105,262100000.0
2009-12-24 06:45:00,146.105,146.155,146.02,146.11,545200000.0
2009-12-24 06:50:00,146.105,146.155,146.095,146.1,531300000.0
2009-12-24 06:55:00,146.105,146.125,146.1,146.105,152000000.0
2009-12-24 07:00:00,146.105,146.12,146.08,146.11,440900000.0
2009-12-24 07:05:00,146.115,146.135,146.075,146.13,348000000.0
2009-12-24 07:10:00,146.13,146.135,146.105,146.125,197600000.0
2009-12-24 07:15:00,146.12,146.145,146.115,146.14,153300000.0
2009-12-24 07:20:00,146.135,146.135,146.12,146.135,165800000.0
2009-12-24 07:25:00,146.135,146.135,146.105,146.105,192300000.0
2009-12-24 07:30:00,146.1,146.115,146.085,146.095,372600000.0
2009-12-24 07:35:00,146.095,146.115,146.055,146.08,363300000.0
2009-12-24 07:40:00,146.08,146.08,145.97,145.995,252800000.0
2009-12-24 07:45:00,146.0,146.015,145.875,145.885,395200000.0
2009-12-24 07:50:00,145.885,145.955,145.885,145.945,289500000.0
2009-12-24 07:55:00,145.955,145.995,145.935,145.97,390400000.0
2009-12-24 08:00:00,145.97,146.03,145.955,146.03,579500000.0
2009-12-24 08:05:00,146.025,146.095,146.015,146.065,251900000.0
2009-12-24 08:10:00,146.065,146.065,146.005,146.015,510900000.0
2009-12-24 08:15:00,146.015,146.145,146.015,146.085,453000000.0
2009-12-24 08:20:00,146.085,146.11,145.965,146.025,273200000.0
2009-12-24 08:25:00,146.005,146.03,145.97,145.985,438200000.0
2009-12-24 08:30:00,145.985,146.03,145.985,146.03,278200000.0
2009-12-24 08:35:00,146.025,146.075,146.015,146.035,272800000.0
2009-12-24 08:40:00,146.035,146.05,146.01,146.025,285900000.0
2009-12-24 08:45:00,146.025,146.03,145.895,145.91,363600000.0
2009-12-24 08:50:00,145.91,145.99,145.905,145.975,239700000.0
2009-12-24 08:55:00,145.975,146.0,145.94,145.965,455000000.0
2009-12-24 09:00:00,145.97,146.0,145.945,145.975,319600000.0
2009-12-24 09:05:00,145.975,146.11,145.965,146.07,563000000.0
2009-12-24 09:10:00,146.07,146.1,146.01,146.01,311200000.0
2009-12-24 09:15:00,146.015,146.015,145.93,145.965,325200000.0
2009-12-24 09:20:00,145.965,146.005,145.96,145.98,363200000.0
2009-12-24 09:25:00,145.985,146.005,145.89,145.925,318300000.0
2009-12-24 09:30:00,145.925,145.985,145.92,145.985,285700000.0
2009-12-24 09:35:00,145.995,146.0,145.915,145.92,386100000.0
2009-12-24 09:40:00,145.925,145.94,145.865,145.91,757300000.0
2009-12-24 09:45:00,145.915,145.965,145.855,145.945,357000000.0
2009-12-24 09:50:00,145.945,146.005,145.94,145.95,392100000.0
2009-12-24 09:55:00,145.945,146.02,145.935,146.0,354000000.0
2009-12-24 10:00:00,146.0,146.115,146.0,146.09,519000000.0
2009-12-24 10:05:00,146.095,146.12,146.085,146.095,477000000.0
2009-12-24 10:10:00,146.095,146.105,146.025,146.03,490200000.0
2009-12-24 10:15:00,146.03,146.05,145.845,145.845,583900000.0
2009-12-24 10:20:00,145.85,145.93,145.765,145.815,862200000.0
2009-12-24 10:25:00,145.815,145.88,145.75,145.84,398200000.0
2009-12-24 10:30:00,145.84,145.98,145.84,145.9,296300000.0
2009-12-24 10:35:00,145.9,145.95,145.895,145.93,366300000.0
2009-12-24 10:40:00,145.93,145.985,145.905,145.985,421200000.0
2009-12-24 10:45:00,145.98,146.045,145.955,145.98,538000000.0
2009-12-24 10:50:00,145.98,146.0,145.885,145.885,225200000.0
2009-12-24 10:55:00,145.88,145.995,145.855,145.93,576300000.0
2009-12-24 11:00:00,145.925,145.935,145.84,145.88,509200000.0
2009-12-24 11:05:00,145.88,145.905,145.855,145.875,605600000.0
2009-12-24 11:10:00,145.875,145.93,145.85,145.93,383200000.0
2009-12-24 11:15:00,145.93,145.93,145.715,145.715,714300000.0
2009-12-24 11:20:00,145.72,145.76,145.705,145.75,350700000.0
2009-12-24 11:25:00,145.745,145.87,145.735,145.84,588600000.0
2009-12-24 11:30:00,145.835,145.895,145.815,145.855,295200000.0
2009-12-24 11:35:00,145.86,145.89,145.78,145.795,540200000.0
2009-12-24 11:40:00,145.795,145.895,145.795,145.835,699800000.0
2009-12-24 11:45:00,145.835,145.9,145.78,145.845,554500000.0
2009-12-24 11:50:00,145.845,145.94,145.845,145.9,514600000.0
2009-12-24 11:55:00,145.9,145.92,145.825,145.88,673100000.0
2009-12-24 12:00:00,145.88,145.97,145.86,145.94,341700000.0
2009-12-24 12:05:00,145.94,146.04,145.925,146.03,538300000.0
2009-12-24 12:10:00,146.035,146.1,146.03,146.085,390500000.0
2009-12-24 12:15:00,146.085,146.19,146.055,146.18,493500000.0
2009-12-24 12:20:00,146.18,146.195,146.04,146.075,506700000.0
2009-12-24 12:25:00,146.065,146.13,145.885,145.9,681200000.0
2009-12-24 12:30:00,145.915,145.955,145.845,145.905,495400000.0
2009-12-24 12:35:00,145.905,146.0,145.89,145.96,511400000.0
2009-12-24 12:40:00,145.96,146.04,145.96,146.005,545700000.0
2009-12-24 12:45:00,146.005,146.04,145.965,146.01,223900000.0
2009-12-24 12:50:00,146.005,146.005,145.84,145.99,297300000.0
2009-12-24 12:55:00,145.99,146.015,145.865,145.97,496000000.0
2009-12-24 13:00:00,145.97,146.105,145.965,146.015,599100000.0
2009-12-24 13:05:00,146.02,146.035,145.96,146.01,317900000.0
2009-12-24 13:10:00,146.01,146.11,145.995,146.07,452500000.0
2009-12-24 13:15:00,146.07,146.175,146.03,146.1,547200000.0
2009-12-24 13:20:00,146.1,146.165,146.05,146.165,339700000.0
2009-12-24 13:25:00,146.165,146.215,146.12,146.195,319800000.0
2009-12-24 13:30:00,146.195,146.3,146.195,146.22,471700000.0
2009-12-24 13:35:00,146.215,146.235,146.135,146.17,267100000.0
2009-12-24 13:40:00,146.17,146.2,146.14,146.19,239500000.0
2009-12-24 13:45:00,146.195,146.195,146.02,146.125,356100000.0
2009-12-24 13:50:00,146.13,146.13,146.07,146.085,266500000.0
2009-12-24 13:55:00,146.09,146.11,146.0,146.02,275200000.0
2009-12-24 14:00:00,146.02,146.035,145.97,145.995,367400000.0
2009-12-24 14:05:00,146.005,146.065,145.97,146.03,327800000.0
2009-12-24 14:10:00,146.035,146.085,145.93,146.03,289900000.0
2009-12-24 14:15:00,146.02,146.11,146.0,146.11,501800000.0
2009-12-24 14:20:00,146.11,146.11,146.0,146.025,212400000.0
2009-12-24 14:25:00,146.02,146.085,146.02,146.04,336400000.0
2009-12-24 14:30:00,146.04,146.07,146.0,146.055,298000000.0
2009-12-24 14:35:00,146.055,146.185,146.035,146.155,661900000.0
2009-12-24 14:40:00,146.155,146.155,146.075,146.115,651400000.0
2009-12-24 14:45:00,146.115,146.22,146.115,146.2,278700000.0
2009-12-24 14:50:00,146.2,146.34,146.145,146.33,665600000.0
2009-12-24 14:55:00,146.33,146.34,146.165,146.165,679500000.0
2009-12-24 15:00:00,146.16,146.235,146.12,146.135,554500000.0
2009-12-24 15:05:00,146.13,146.155,146.105,146.125,235200000.0
2009-12-24 15:10:00,146.12,146.205,146.12,146.195,617000000.0
2009-12-24 15:15:00,146.195,146.2,146.075,146.09,675600000.0
2009-12-24 15:20:00,146.1,146.155,146.085,146.12,377600000.0
2009-12-24 15:25:00,146.115,146.16,146.105,146.14,211500000.0
2009-12-24 15:30:00,146.105,146.375,146.105,146.255,761900000.0
2009-12-24 15:35:00,146.27,146.305,146.165,146.22,404200000.0
2009-12-24 15:40:00,146.185,146.27,146.18,146.195,404500000.0
2009-12-24 15:45:00,146.195,146.23,146.145,146.155,313500000.0
2009-12-24 15:50:00,146.155,146.185,146.05,146.155,280200000.0
2009-12-24 15:55:00,146.155,146.225,146.135,146.195,399200000.0
2009-12-24 16:00:00,146.195,146.2,146.135,146.165,238500000.0
2009-12-24 16:05:00,146.17,146.195,146.08,146.16,256400000.0
2009-12-24 16:10:00,146.165,146.225,146.16,146.195,307400000.0
2009-12-24 16:15:00,146.195,146.195,146.105,146.165,436600000.0
2009-12-24 16:20:00,146.165,146.2,146.155,146.195,373200000.0
2009-12-24 16:25:00,146.19,146.205,146.145,146.185,359100000.0
2009-12-24 16:30:00,146.19,146.2,146.135,146.17,268400000.0
2009-12-24 16:35:00,146.165,146.195,146.145,146.175,317700000.0
2009-12-24 16:40:00,146.185,146.21,146.15,146.16,332100000.0
2009-12-24 16:45:00,146.16,146.21,146.14,146.195,450900000.0
2009-12-24 16:50:00,146.205,146.265,146.175,146.225,403200000.0
2009-12-24 16:55:00,146.225,146.26,146.2,146.23,421900000.0
2009-12-24 17:00:00,146.23,146.305,146.225,146.255,364400000.0
2009-12-24 17:05:00,146.255,146.28,146.215,146.26,191100000.0
2009-12-24 17:10:00,146.265,146.32,146.235,146.295,318300000.0
2009-12-24 17:15:00,146.295,146.345,146.265,146.27,370100000.0
2009-12-24 17:20:00,146.27,146.3,146.245,146.245,281200000.0
2009-12-24 17:25:00,146.25,146.305,146.25,146.27,171700000.0
2009-12-24 17:30:00,146.265,146.285,146.215,146.23,318000000.0
2009-12-24 17:35:00,146.23,146.23,146.175,146.18,322400000.0
2009-12-24 17:40:00,146.185,146.185,146.155,146.165,197800000.0
2009-12-24 17:45:00,146.16,146.21,146.155,146.17,226000000.0
2009-12-24 17:50:00,146.17,146.25,146.155,146.235,207300000.0
2009-12-24 17:55:00,146.235,146.26,146.155,146.18,407600000.0
2009-12-24 18:00:00,146.18,146.22,146.115,146.205,408600000.0
2009-12-24 18:05:00,146.21,146.22,146.155,146.165,210100000.0
2009-12-24 18:10:00,146.165,146.165,146.095,146.135,301800000.0
2009-12-24 18:15:00,146.13,146.165,146.125,146.15,102200000.0
2009-12-24 18:20:00,146.145,146.195,146.145,146.17,216100000.0
2009-12-24 18:25:00,146.165,146.19,146.105,146.14,217400000.0
2009-12-24 18:30:00,146.135,146.15,146.1,146.14,175900000.0
2009-12-24 18:35:00,146.12,146.155,146.105,146.115,202000000.0
2009-12-24 18:40:00,146.115,146.125,146.095,146.11,107100000.0
2009-12-24 18:45:00,146.11,146.11,146.025,146.07,142400000.0
2009-12-24 18:50:00,146.07,146.13,146.07,146.115,175600000.0
2009-12-24 18:55:00,146.115,146.16,146.105,146.13,172100000.0
2009-12-24 19:00:00,146.145,146.155,146.115,146.125,233900000.0
2009-12-24 19:05:00,146.13,146.18,146.1,146.105,308600000.0
2009-12-24 19:10:00,146.105,146.145,146.075,146.14,118600000.0
2009-12-24 19:15:00,146.14,146.155,146.115,146.145,108200000.0
2009-12-24 19:20:00,146.145,146.155,146.075,146.085,114500000.0
2009-12-24 19:25:00,146.085,146.11,146.08,146.08,201200000.0
2009-12-24 19:30:00,146.07,146.09,146.055,146.06,299500000.0
2009-12-24 19:35:00,146.07,146.095,146.05,146.06,190400000.0
2009-12-24 19:40:00,146.06,146.085,146.035,146.085,300500000.0
2009-12-24 19:45:00,146.085,146.155,146.085,146.155,275600000.0
2009-12-24 19:50:00,146.155,146.2,146.135,146.175,248100000.0
2009-12-24 19:55:00,146.175,146.19,146.13,146.135,260900000.0
2009-12-24 20:00:00,146.12,146.135,146.05,146.1,385600000.0
2009-12-24 20:05:00,146.11,146.135,146.075,146.11,187600000.0
2009-12-24 20:10:00,146.125,146.135,146.075,146.1,287800000.0
2009-12-24 20:15:00,146.1,146.125,146.08,146.105,155500000.0
2009-12-24 20:20:00,146.105,146.12,146.095,146.105,67200000.0
2009-12-24 20:25:00,146.1,146.135,146.09,146.1,70600000.0
2009-12-24 20:30:00,146.095,146.11,146.07,146.08,92000000.0
2009-12-24 20:35:00,146.065,146.085,146.035,146.06,111200000.0
2009-12-24 20:40:00,146.055,146.055,146.005,146.025,122400000.0
2009-12-24 20:45:00,146.015,146.02,145.96,145.99,24800000.0
2009-12-24 20:50:00,146.0,146.005,145.88,145.935,143900000.0
2009-12-24 20:55:00,145.935,145.935,145.66,145.86,206600000.0
2009-12-24 21:00:00,145.875,145.905,145.795,145.89,229000000.0
2009-12-24 21:05:00,145.89,145.91,145.81,145.855,120500000.0
2009-12-24 21:10:00,145.855,145.875,145.825,145.84,96300000.0
2009-12-24 21:15:00,145.85,145.865,145.745,145.765,190100000.0
2009-12-24 21:20:00,145.765,145.845,145.7,145.8,285600000.0
2009-12-24 21:25:00,145.8,145.88,145.764,145.815,87500000.0
2009-12-24 21:30:00,145.794,145.86,145.75,145.845,151700000.0
2009-12-24 21:35:00,145.845,145.875,145.79,145.815,53500000.0
2009-12-24 21:40:00,145.815,145.815,145.755,145.755,77100000.0
2009-12-24 21:45:00,145.755,145.89,145.75,145.875,137200000.0
2009-12-24 21:50:00,145.885,145.975,145.86,145.975,261100000.0
2009-12-24 21:55:00,145.975,146.085,145.935,146.085,260600000.0
2009-12-24 22:00:00,146.085,146.085,145.965,146.0,104700000.0
2009-12-24 22:05:00,145.995,146.06,145.995,146.06,77400000.0
2009-12-24 22:10:00,146.06,146.07,146.04,146.04,78800000.0
2009-12-24 22:15:00,146.035,146.055,145.997,146.02,116400000.0
2009-12-24 22:20:00,145.999,146.14,145.97,146.14,97500000.0
2009-12-24 22:25:00,146.13,146.13,146.02,146.02,79700000.0
2009-12-24 22:30:00,146.06,146.105,145.98,146.055,209800000.0
2009-12-24 22:35:00,145.987,146.054,145.987,146.01,149200000.0
2009-12-24 22:40:00,146.05,146.1,145.99,145.99,101900000.0
2009-12-24 22:45:00,146.04,146.083,146.0,146.072,112900000.0
2009-12-24 22:50:00,146.085,146.09,146.002,146.007,216000000.0
2009-12-24 22:55:00,146.045,146.07,146.005,146.005,202700000.0
2009-12-24 23:00:00,146.005,146.11,145.98,146.09,76100000.0
2009-12-24 23:05:00,146.09,146.09,146.063,146.09,71100000.0
2009-12-24 23:10:00,146.09,146.09,145.987,145.998,103900000.0
2009-12-24 23:15:00,146.03,146.039,145.97,146.03,176000000.0
2009-12-24 23:20:00,146.03,146.03,145.97,146.015,202900000.0
2009-12-24 23:25:00,146.015,146.015,146.01,146.01,55000000.0
2009-12-24 23:30:00,146.01,146.01,145.955,145.969,58700000.0
2009-12-24 23:35:00,145.985,145.985,145.94,145.949,119600000.0
2009-12-24 23:40:00,145.952,146.005,145.945,146.005,285300000.0
2009-12-24 23:45:00,146.005,146.04,145.98,146.012,254400000.0
2009-12-24 23:50:00,145.995,146.065,145.995,146.065,95500000.0
2009-12-24 23:55:00,146.085,146.135,146.03,146.085,61000000.0
2009-12-25 00:00:00,146.055,146.11,145.964,146.025,201500000.0
2009-12-25 00:05:00,146.037,146.105,145.968,145.988,314600000.0
2009-12-25 00:10:00,145.987,146.206,145.915,146.13,494800000.0
2009-12-25 00:15:00,146.103,146.191,146.078,146.115,672700000.0
2009-12-25 00:20:00,146.125,146.172,146.072,146.08,614400000.0
2009-12-25 00:25:00,146.078,146.139,146.075,146.139,462400000.0
2009-12-25 00:30:00,146.139,146.196,146.087,146.182,561100000.0
2009-12-25 00:35:00,146.096,146.218,146.095,146.192,814700000.0
2009-12-25 00:40:00,146.202,146.229,146.075,146.085,684000000.0
2009-12-25 00:45:00,146.163,146.211,146.03,146.148,777400000.0
2009-12-25 00:50:00,146.18,146.259,146.117,146.245,850800000.0
2009-12-25 00:55:00,146.172,146.283,146.129,146.195,389500000.0
2009-12-25 01:00:00,146.196,146.263,146.112,146.118,747100000.0
2009-12-25 01:05:00,146.132,146.169,146.078,146.133,755200000.0
2009-12-25 01:10:00,146.122,146.167,145.924,146.08,501700000.0
2009-12-25 01:15:00,146.075,146.151,146.024,146.024,598200000.0
2009-12-25 01:20:00,146.042,146.081,145.939,145.982,391700000.0
2009-12-25 01:25:00,145.981,146.081,145.916,145.968,502000000.0
2009-12-25 01:30:00,145.928,146.1,145.928,146.1,377400000.0
2009-12-25 01:35:00,146.037,146.08,146.005,146.005,500400000.0
2009-12-25 01:40:00,146.065,146.097,145.965,146.007,502100000.0
2009-12-25 01:45:00,146.012,146.091,145.763,146.02,739500000.0
2009-12-25 01:50:00,146.031,146.088,145.958,146.026,457900000.0
2009-12-25 01:55:00,146.042,146.077,145.864,145.997,373000000.0
2009-12-25 02:00:00,146.001,146.074,145.954,145.96,246900000.0
2009-12-25 02:05:00,145.979,146.132,145.953,146.092,215200000.0
2009-12-25 02:10:00,146.091,146.133,146.012,146.082,269600000.0
2009-12-25 02:15:00,146.107,146.112,145.998,146.062,264500000.0
2009-12-25 02:20:00,146.061,146.099,146.029,146.04,99700000.0
2009-12-25 02:25:00,146.029,146.109,146.023,146.103,104400000.0
2009-12-25 02:30:00,146.095,146.132,145.999,146.131,91200000.0
2009-12-25 02:35:00,146.152,146.228,146.126,146.19,95400000.0
2009-12-25 02:40:00,146.211,146.245,146.113,146.132,229000000.0
2009-12-25 02:45:00,146.143,146.223,146.112,146.134,142020000.0
2009-12-25 02:50:00,146.133,146.345,146.124,146.31,197700000.0
2009-12-25 02:55:00,146.272,146.288,146.176,146.208,110800000.0
2009-12-25 03:00:00,146.19,146.295,146.144,146.259,110400000.0
2009-12-25 03:05:00,146.251,146.274,146.072,146.131,127600000.0
2009-12-25 03:10:00,146.13,146.196,146.097,146.148,139900000.0
2009-12-25 03:15:00,146.186,146.21,146.099,146.112,184820000.0
2009-12-25 03:20:00,146.103,146.145,146.026,146.132,156900000.0
2009-12-25 03:25:00,146.102,146.124,146.045,146.058,117800000.0
2009-12-25 03:30:00,146.024,146.11,145.997,146.03,222200000.0
2009-12-25 03:35:00,146.093,146.126,146.02,146.06,132100000.0
2009-12-25 03:40:00,146.083,146.117,146.022,146.041,143820000.0
2009-12-25 03:45:00,146.07,146.071,145.967,146.015,110300000.0
2009-12-25 03:50:00,146.02,146.063,145.973,146.007,164100000.0
2009-12-25 03:55:00,145.996,146.062,145.911,145.931,88900000.0
2009-12-25 04:00:00,145.95,146.052,145.896,145.943,154600000.0
2009-12-25 04:05:00,145.93,146.072,145.903,145.992,362520000.0
2009-12-25 04:10:00,146.003,146.063,145.947,146.008,196020000.0
2009-12-25 04:15:00,146.025,146.094,145.956,145.998,197100000.0
2009-12-25 04:20:00,145.998,146.132,145.962,146.08,265300000.0
2009-12-25 04:25:00,146.09,146.129,145.997,146.044,298500000.0
2009-12-25 04:30:00,146.036,146.102,146.021,146.063,86000000.0
2009-12-25 04:35:00,146.092,146.095,145.989,146.088,311200000.0
2009-12-25 04:40:00,146.108,146.117,146.0,146.041,267740000.0
2009-12-25 04:45:00,145.988,146.136,145.988,146.088,223400000.0
2009-12-25 04:50:00,146.085,146.179,146.047,146.176,257700000.0
2009-12-25 04:55:00,146.185,146.274,146.08,146.18,556920000.0
2009-12-25 05:00:00,146.245,146.259,146.137,146.238,189400000.0
2009-12-25 05:05:00,146.174,146.298,146.145,146.242,286800000.0
2009-12-25 05:10:00,146.249,146.268,146.145,146.198,500140000.0
2009-12-25 05:15:00,146.18,146.213,146.103,146.148,472500000.0
2009-12-25 05:20:00,146.153,146.179,146.111,146.142,267500000.0
2009-12-25 05:25:00,146.136,146.2,146.096,146.13,570740000.0
2009-12-25 05:30:00,146.13,146.141,146.04,146.087,480560000.0
2009-12-25 05:35:00,146.093,146.144,146.031,146.093,368700000.0
2009-12-25 05:40:00,146.095,146.112,146.02,146.076,558700000.0
2009-12-25 05:45:00,146.096,146.116,146.047,146.083,659770000.0
2009-12-25 05:50:00,146.09,146.162,146.06,146.078,466120000.0
2009-12-25 05:55:00,146.068,146.106,146.053,146.075,429620000.0
2009-12-25 06:00:00,146.107,146.158,146.026,146.089,565660000.0
2009-12-25 06:05:00,146.065,146.174,146.034,146.088,345000000.0
2009-12-25 06:10:00,146.091,146.163,146.025,146.07,531620000.0
2009-12-25 06:15:00,146.051,146.141,146.026,146.058,388000000.0
2009-12-25 06:20:00,146.053,146.13,146.033,146.089,469670000.0
2009-12-25 06:25:00,146.111,146.111,146.046,146.061,455200000.0
2009-12-25 06:30:00,146.074,146.102,145.996,146.043,309100000.0
2009-12-25 06:35:00,146.069,146.102,146.003,146.048,451600000.0
2009-12-25 06:40:00,146.064,146.1,146.003,146.031,251500000.0
2009-12-25 06:45:00,146.031,146.068,145.944,146.011,260700000.0
2009-12-25 06:50:00,146.005,146.061,145.943,145.978,507200000.0
2009-12-25 06:55:00,145.989,146.064,145.968,146.06,494790000.0
2009-12-25 07:00:00,146.065,146.114,146.0,146.114,352240000.0
2009-12-25 07:05:00,146.099,146.119,146.052,146.064,435500000.0
2009-12-25 07:10:00,146.073,146.102,146.05,146.066,565200000.0
2009-12-25 07:15:00,146.047,146.11,145.987,146.007,522820000.0
2009-12-25 07:20:00,146.012,146.1,145.988,146.01,545490000.0
2009-12-25 07:25:00,146.014,146.091,145.95,145.962,578200000.0
2009-12-25 07:30:00,145.952,146.048,145.934,145.952,316670000.0
2009-12-25 07:35:00,145.95,146.067,145.921,145.989,345290000.0
2009-12-25 07:40:00,145.98,146.046,145.946,145.97,623420000.0
2009-12-25 07:45:00,146.001,146.111,145.944,146.039,431540000.0
2009-12-25 07:50:00,146.03,146.11,145.967,146.108,390300000.0
2009-12-25 07:55:00,146.115,146.19,145.987,145.987,649310000.0
2009-12-25 08:00:00,146.032,146.064,145.96,146.009,793700000.0
2009-12-25 08:05:00,146.025,146.097,145.961,146.05,455100000.0
2009-12-25 08:10:00,146.055,146.133,146.023,146.038,629320000.0
2009-12-25 08:15:00,146.075,146.148,145.987,146.073,446000000.0
2009-12-25 08:20:00,146.081,146.105,146.015,146.099,473700000.0
2009-12-25 08:25:00,146.072,146.125,146.042,146.083,544120000.0
2009-12-25 08:30:00,146.125,146.213,146.026,146.072,554000000.0
2009-12-25 08:35:00,146.099,146.387,146.088,146.207,373120000.0
2009-12-25 08:40:00,146.212,146.279,146.132,146.165,472600000.0
2009-12-25 08:45:00,146.127,146.227,146.111,146.156,786820000.0
2009-12-25 08:50:00,146.149,146.181,146.087,146.087,969710000.0
2009-12-25 08:55:00,146.086,146.153,146.036,146.152,763820000.0
2009-12-25 09:00:00,146.07,146.16,146.06,146.135,657720000.0
2009-12-25 09:05:00,146.152,146.165,146.029,146.144,484800000.0
2009-12-25 09:10:00,146.144,146.189,146.099,146.136,911960000.0
2009-12-25 09:15:00,146.093,146.159,146.074,146.137,812900000.0
2009-12-25 09:20:00,146.149,146.173,146.034,146.137,853360000.0
2009-12-25 09:25:00,146.142,146.167,146.058,146.117,789320000.0
2009-12-25 09:30:00,146.078,146.168,146.056,146.152,697920000.0
2009-12-25 09:35:00,146.162,146.173,146.002,146.006,830200000.0
2009-12-25 09:40:00,146.003,146.077,145.906,145.981,956120000.0
2009-12-25 09:45:00,145.96,146.077,145.909,145.982,885440000.0
2009-12-25 09:50:00,146.0,146.08,145.996,146.025,843320000.0
2009-12-25 09:55:00,146.0,146.065,145.86,145.959,1290590000.0
2009-12-25 10:00:00,145.871,145.896,145.716,145.742,1207450000.0
2009-12-25 10:05:00,145.755,145.774,145.732,145.752,1206420000.0
2009-12-25 10:10:00,145.762,146.034,145.762,145.928,1563220000.0
2009-12-25 10:15:00,145.762,145.776,145.742,145.75,1047920000.0
2009-12-25 10:20:00,145.742,145.764,145.714,145.714,1023120000.0
2009-12-25 10:25:00,145.717,145.772,145.658,145.674,1133910000.0
2009-12-25 10:30:00,145.673,145.761,145.663,145.746,985560000.0
2009-12-25 10:35:00,145.737,145.76,145.732,145.738,1341180000.0
2009-12-25 10:40:00,145.736,145.757,145.73,145.741,1243420000.0
2009-12-25 10:45:00,145.751,145.755,145.733,145.75,1085820000.0
2009-12-25 10:50:00,145.745,145.761,145.735,145.761,1338070000.0
2009-12-25 10:55:00,145.74,145.771,145.704,145.747,1499410000.0
2009-12-25 11:00:00,145.734,145.757,145.722,145.742,948100000.0
2009-12-25 11:05:00,145.746,145.755,145.731,145.751,896020000.0
2009-12-25 11:10:00,145.753,145.756,145.732,145.739,1273430000.0
2009-12-25 11:15:00,145.739,145.763,145.731,145.75,1360320000.0
2009-12-25 11:20:00,145.746,145.757,145.733,145.743,1133940000.0
2009-12-25 11:25:00,145.744,145.762,145.737,145.748,838590000.0
2009-12-25 11:30:00,145.748,145.761,145.736,145.744,802100000.0
2009-12-25 11:35:00,145.752,145.761,145.732,145.741,1073390000.0
2009-12-25 11:40:00,145.745,145.761,145.733,145.743,1123120000.0
2009-12-25 11:45:00,145.75,145.752,145.475,145.496,1027320000.0
2009-12-25 11:50:00,145.499,145.502,145.471,145.484,901340000.0
2009-12-25 11:55:00,145.481,145.505,145.471,145.483,1073539999.0
2009-12-25 12:00:00,145.48,145.498,145.472,145.475,1000140000.0
2009-12-25 12:05:00,145.477,145.495,145.473,145.475,1089640000.0
2009-12-25 12:10:00,145.483,145.501,145.468,145.497,998000000.0
2009-12-25 12:15:00,145.48,145.497,145.464,145.487,1251760000.0
2009-12-25 12:20:00,145.491,145.504,145.47,145.479,1610800000.0
2009-12-25 12:25:00,145.477,145.517,145.437,145.47,1806840000.0
2009-12-25 12:30:00,145.469,145.505,145.455,145.475,1199590000.0
2009-12-25 12:35:00,145.482,145.506,145.463,145.487,1195700000.0
2009-12-25 12:40:00,145.488,145.496,145.461,145.479,1018580000.0
2009-12-25 12:45:00,145.478,145.491,145.461,145.471,1569520000.0
2009-12-25 12:50:00,145.477,145.493,145.462,145.475,1555610000.0
2009-12-25 12:55:00,145.469,145.492,145.463,145.47,1107490000.0
2009-12-25 13:00:00,145.467,145.489,145.463,145.485,999720000.0
2009-12-25 13:05:00,145.477,145.49,145.461,145.475,981360000.0
2009-12-25 13:10:00,145.486,145.487,145.463,145.48,835260000.0
2009-12-25 13:15:00,145.478,145.483,145.463,145.472,704940000.0
2009-12-25 13:20:00,145.464,145.486,145.463,145.468,766800000.0
2009-12-25 13:25:00,145.468,145.484,145.462,145.478,1076960000.0
2009-12-25 13:30:00,145.478,145.492,145.461,145.475,719700000.0
2009-12-25 13:35:00,145.476,145.494,145.468,145.47,402400000.0
2009-12-25 13:40:00,145.465,145.49,145.461,145.478,837500000.0
2009-12-25 13:45:00,145.478,145.495,145.462,145.467,746400000.0
2009-12-25 13:50:00,145.463,145.488,145.463,145.474,895850000.0
2009-12-25 13:55:00,145.468,145.486,145.459,145.468,1215020000.0
2009-12-25 14:00:00,145.464,145.49,145.464,145.464,1308350000.0
2009-12-25 14:05:00,145.475,145.485,145.459,145.459,982040000.0
2009-12-25 14:10:00,145.469,145.489,145.457,145.471,916920000.0
2009-12-25 14:15:00,145.46,145.484,145.455,145.468,1259070000.0
2009-12-25 14:20:00,145.464,145.483,145.461,145.477,963240000.0
2009-12-25 14:25:00,145.478,145.492,145.461,145.476,754100000.0
2009-12-25 14:30:00,145.48,145.49,145.462,145.472,755970000.0
2009-12-25 14:35:00,145.471,145.488,145.463,145.469,796900000.0
2009-12-25 14:40:00,145.474,145.487,145.463,145.477,620800000.0
2009-12-25 14:45:00,145.48,145.488,145.459,145.473,561820000.0
2009-12-25 14:50:00,145.473,145.488,145.459,145.471,701410000.0
2009-12-25 14:55:00,145.472,145.489,145.464,145.48,920840000.0
2009-12-25 15:00:00,145.468,145.485,145.458,145.473,867520000.0
2009-12-25 15:05:00,145.479,145.487,145.455,145.46,1020060000.0
2009-12-25 15:10:00,145.464,145.483,145.458,145.477,864600000.0
2009-12-25 15:15:00,145.476,145.483,145.462,145.463,820160000.0
2009-12-25 15:20:00,145.47,145.49,145.462,145.464,1063140000.0
2009-12-25 15:25:00,145.47,145.487,145.462,145.478,1096720000.0
2009-12-25 15:30:00,145.467,145.489,145.458,145.465,1020120000.0
2009-12-25 15:35:00,145.473,145.484,145.462,145.462,875570000.0
2009-12-25 15:40:00,145.46,145.488,145.459,145.481,1036470000.0
2009-12-25 15:45:00,145.477,145.495,145.454,145.485,1215270000.0
2009-12-25 15:50:00,145.475,145.485,145.462,145.464,1045100000.0
2009-12-25 15:55:00,145.466,145.489,145.459,145.481,1084010000.0
2009-12-25 16:00:00,145.48,145.484,145.459,145.459,877960000.0
2009-12-25 16:05:00,145.459,145.487,145.459,145.463,899340000.0
2009-12-25 16:10:00,145.475,145.487,145.464,145.478,765820000.0
2009-12-25 16:15:00,145.479,145.483,145.46,145.472,1006720000.0
2009-12-25 16:20:00,145.471,145.483,145.458,145.469,1090200000.0
2009-12-25 16:25:00,145.475,145.494,145.432,145.485,1309430000.0
2009-12-25 16:30:00,145.463,145.493,145.462,145.469,1058540000.0
2009-12-25 16:35:00,145.473,145.494,145.46,145.469,1018830000.0
2009-12-25 16:40:00,145.478,145.493,145.454,145.474,874000000.0
2009-12-25 16:45:00,145.483,145.491,145.463,145.48,570700000.0
2009-12-25 16:50:00,145.482,145.491,145.462,145.475,992820000.0
2009-12-25 16:55:00,145.47,145.489,145.461,145.475,851750000.0
2009-12-25 17:00:00,145.49,145.49,145.459,145.472,1127440000.0
2009-12-25 17:05:00,145.473,145.499,145.465,145.482,813340000.0
2009-12-25 17:10:00,145.478,145.488,145.463,145.478,1192860000.0
2009-12-25 17:15:00,145.47,145.488,145.462,145.462,911220000.0
2009-12-25 17:20:00,145.466,145.485,145.456,145.48,842820000.0
2009-12-25 17:25:00,145.473,145.492,145.464,145.47,731890000.0
2009-12-25 17:30:00,145.473,145.497,145.462,145.479,766320000.0
2009-12-25 17:35:00,145.481,145.489,145.462,145.465,806120000.0
2009-12-25 17:40:00,145.47,145.485,145.456,145.475,808000000.0
2009-12-25 17:45:00,145.473,145.491,145.457,145.47,1172600000.0
2009-12-25 17:50:00,145.469,145.488,145.462,145.473,813970000.0
2009-12-25 17:55:00,145.473,145.488,145.452,145.481,1091540000.0
2009-12-25 18:00:00,145.478,145.494,145.46,145.466,1239380000.0
2009-12-25 18:05:00,145.473,145.488,145.463,145.468,645620000.0
2009-12-25 18:10:00,145.465,145.579,145.463,145.57,935840000.0
2009-12-25 18:15:00,145.571,145.587,145.552,145.577,940920000.0
2009-12-25 18:20:00,145.574,145.665,145.556,145.657,653600000.0
2009-12-25 18:25:00,145.656,145.68,145.645,145.657,724600000.0
2009-12-25 18:30:00,145.657,145.67,145.645,145.655,667870000.0
2009-12-25 18:35:00,145.663,145.672,145.638,145.653,683300000.0
2009-12-25 18:40:00,145.661,145.668,145.636,145.652,700800000.0
2009-12-25 18:45:00,145.658,145.672,145.639,145.65,1065640000.0
2009-12-25 18:50:00,145.655,145.753,145.642,145.744,799620000.0
2009-12-25 18:55:00,145.749,145.76,145.731,145.749,673000000.0
2009-12-25 19:00:00,145.748,146.109,145.744,146.056,558620000.0
2009-12-25 19:05:00,146.055,146.11,146.053,146.096,532600000.0
2009-12-25 19:10:00,146.103,146.103,146.035,146.043,1045100000.0
2009-12-25 19:15:00,146.105,146.115,146.049,146.077,828200000.0
2009-12-25 19:20:00,146.085,146.113,146.04,146.053,482820000.0
2009-12-25 19:25:00,146.063,146.107,146.056,146.08,307600000.0
2009-12-25 19:30:00,146.07,146.108,146.032,146.052,359020000.0
2009-12-25 19:35:00,146.051,146.107,146.041,146.061,510800000.0
2009-12-25 19:40:00,146.066,146.107,146.041,146.072,320120000.0
2009-12-25 19:45:00,146.069,146.112,146.063,146.068,335350000.0
2009-12-25 19:50:00,146.078,146.113,146.062,146.067,369600000.0
2009-12-25 19:55:00,146.066,146.108,146.063,146.068,366720000.0
2009-12-25 20:00:00,146.078,146.112,146.052,146.06,487700000.0
2009-12-25 20:05:00,146.059,146.115,146.059,146.087,531260000.0
2009-12-25 20:10:00,146.075,146.101,146.04,146.079,442100000.0
2009-12-25 20:15:00,146.069,146.108,146.058,146.058,288120000.0
2009-12-25 20:20:00,146.066,146.109,146.041,146.069,369920000.0
2009-12-25 20:25:00,146.066,146.12,146.057,146.12,236020000.0
2009-12-25 20:30:00,146.07,146.107,146.046,146.077,259000000.0
2009-12-25 20:35:00,146.08,146.11,146.06,146.107,530600000.0
2009-12-25 20:40:00,146.107,146.107,146.028,146.103,259600000.0
2009-12-25 20:45:00,146.075,146.118,146.065,146.097,448500000.0
2009-12-25 20:50:00,146.1,146.111,146.037,146.063,266100000.0
2009-12-25 20:55:00,146.064,146.117,146.058,146.089,220200000.0
2009-12-25 21:00:00,146.074,146.115,146.035,146.05,173900000.0
2009-12-25 21:05:00,146.043,146.095,146.039,146.057,320200000.0
2009-12-25 21:10:00,146.057,146.104,146.048,146.063,118300000.0
2009-12-25 21:15:00,146.071,146.099,146.062,146.075,229900000.0
2009-12-25 21:20:00,146.066,146.112,146.051,146.077,259300000.0
2009-12-25 21:25:00,146.084,146.112,146.055,146.069,331120000.0
2009-12-25 21:30:00,146.072,146.107,146.038,146.063,242320000.0
2009-12-25 21:35:00,146.061,146.109,146.056,146.056,450000000.0
2009-12-25 21:40:00,146.056,146.124,146.04,146.066,226820000.0
2009-12-25 21:45:00,146.067,146.112,146.062,146.068,186400000.0
2009-12-25 21:50:00,146.062,146.11,146.05,146.058,456520000.0
2009-12-25 21:55:00,146.052,146.116,146.051,146.059,270120000.0
2009-12-25 22:00:00,146.07,146.114,146.044,146.081,386720000.0
2009-12-25 22:05:00,146.062,146.117,146.051,146.11,403800000.0
2009-12-25 22:10:00,146.106,146.106,146.041,146.091,195900000.0
2009-12-25 22:15:00,146.065,146.117,146.05,146.117,210900000.0
2009-12-25 22:20:00,146.121,146.129,146.032,146.114,327520000.0
2009-12-25 22:25:00,146.097,146.103,146.056,146.072,304700000.0
2009-12-25 22:30:00,146.068,146.109,146.033,146.055,344800000.0
2009-12-25 22:35:00,146.073,146.111,146.05,146.05,361700000.0
2009-12-25 22:40:00,146.068,146.13,146.04,146.075,328520000.0
2009-12-25 22:45:00,146.081,146.117,146.064,146.067,280200000.0
2009-12-25 22:50:00,146.065,146.112,146.051,146.082,522220000.0
2009-12-25 22:55:00,146.069,146.105,146.057,146.079,533000000.0
2009-12-25 23:00:00,146.069,146.089,146.055,146.071,609820000.0
2009-12-25 23:05:00,146.072,146.09,146.057,146.057,463220000.0
2009-12-25 23:10:00,146.07,146.08,146.059,146.071,499020000.0
2009-12-25 23:15:00,146.075,146.086,146.061,146.078,602440000.0
2009-12-25 23:20:00,146.074,146.083,146.06,146.075,745540000.0
2009-12-25 23:25:00,146.075,146.081,146.057,146.077,394520000.0
2009-12-25 23:30:00,146.08,146.08,146.06,146.078,279300000.0
2009-12-25 23:35:00,146.078,146.086,146.059,146.078,572320000.0
2009-12-25 23:40:00,146.07,146.083,146.058,146.068,848820000.0
2009-12-25 23:45:00,146.063,146.081,146.056,146.063,551120000.0
2009-12-25 23:50:00,146.058,146.081,146.058,146.072,437220000.0
2009-12-25 23:55:00,146.063,146.086,146.059,146.063,482920000.0
2009-12-28 00:00:00,146.02,146.175,145.955,146.165,71200000.0
2009-12-28 00:05:00,146.175,146.19,146.09,146.155,104600000.0
2009-12-28 00:10:00,146.155,146.2,146.14,146.165,138800000.0
2009-12-28 00:15:00,146.19,146.21,146.13,146.19,230600000.0
2009-12-28 00:20:00,146.195,146.205,146.06,146.145,102500000.0
2009-12-28 00:25:00,146.12,146.185,146.115,146.16,86500000.0
2009-12-28 00:30:00,146.16,146.16,146.014,146.065,185500000.0
2009-12-28 00:35:00,146.075,146.09,146.046,146.08,217200000.0
2009-12-28 00:40:00,146.115,146.14,146.065,146.105,75700000.0
2009-12-28 00:45:00,146.125,146.135,146.02,146.06,46800000.0
2009-12-28 00:50:00,146.075,146.075,146.035,146.045,218700000.0
2009-12-28 00:55:00,146.06,146.08,146.06,146.08,11000000.0
2009-12-28 01:00:00,146.08,146.08,145.9,145.985,271500000.0
2009-12-28 01:05:00,145.985,145.995,145.975,145.98,212000000.0
2009-12-28 01:10:00,145.98,146.075,145.98,146.04,311900000.0
2009-12-28 01:15:00,146.04,146.045,146.005,146.03,201300000.0
2009-12-28 01:20:00,146.02,146.035,145.975,145.99,87000000.0
2009-12-28 01:25:00,145.99,146.025,145.94,145.995,211000000.0
2009-12-28 01:30:00,145.995,145.995,145.915,145.945,270900000.0
2009-12-28 01:35:00,145.945,145.965,145.905,145.935,268400000.0
2009-12-28 01:40:00,145.94,146.005,145.94,145.975,218200000.0
2009-12-28 01:45:00,145.97,146.0,145.895,145.9,196500000.0
2009-12-28 01:50:00,145.9,145.965,145.785,145.94,369000000.0
2009-12-28 01:55:00,145.94,146.045,145.84,145.86,401600000.0
2009-12-28 02:00:00,145.86,145.97,145.845,145.93,641300000.0
2009-12-28 02:05:00,145.93,145.945,145.85,145.885,699500000.0
2009-12-28 02:10:00,145.885,145.95,145.83,145.91,785200000.0
2009-12-28 02:15:00,145.925,145.97,145.865,145.915,394700000.0
2009-12-28 02:20:00,145.92,145.93,145.875,145.885,325200000.0
2009-12-28 02:25:00,145.91,145.94,145.86,145.92,459500000.0
2009-12-28 02:30:00,145.935,145.96,145.89,145.935,414700000.0
2009-12-28 02:35:00,145.935,145.955,145.915,145.925,325300000.0
2009-12-28 02:40:00,145.925,146.065,145.925,146.05,463500000.0
2009-12-28 02:45:00,146.05,146.1,146.015,146.06,738100000.0
2009-12-28 02:50:00,146.065,146.235,146.065,146.18,676600000.0
2009-12-28 02:55:00,146.195,146.215,146.035,146.035,649700000.0
2009-12-28 03:00:00,146.05,146.115,145.935,146.025,790700000.0
2009-12-28 03:05:00,146.025,146.045,145.95,145.985,547700000.0
2009-12-28 03:10:00,145.985,146.07,145.965,145.965,540000000.0
2009-12-28 03:15:00,145.965,146.005,145.95,145.985,389600000.0
2009-12-28 03:20:00,145.99,146.035,145.975,145.985,211500000.0
2009-12-28 03:25:00,146.01,146.05,145.985,146.015,267400000.0
2009-12-28 03:30:00,146.005,146.035,145.96,146.015,292100000.0
2009-12-28 03:35:00,146.005,146.02,145.945,145.955,247200000.0
2009-12-28 03:40:00,145.955,145.985,145.92,145.975,433000000.0
2009-12-28 03:45:00,145.965,146.015,145.96,145.995,177700000.0
2009-12-28 03:50:00,145.985,146.075,145.965,146.04,394600000.0
2009-12-28 03:55:00,146.035,146.07,146.01,146.06,354200000.0
2009-12-28 04:00:00,146.06,146.075,146.015,146.025,294000000.0
2009-12-28 04:05:00,146.015,146.095,146.015,146.045,220200000.0
2009-12-28 04:10:00,146.045,146.065,146.005,146.05,265600000.0
2009-12-28 04:15:00,146.055,146.085,146.035,146.065,144800000.0
2009-12-28 04:20:00,146.065,146.065,146.015,146.045,160500000.0
2009-12-28 04:25:00,146.045,146.065,145.97,145.985,203300000.0
2009-12-28 04:30:00,146.0,146.085,146.0,146.075,162900000.0
2009-12-28 04:35:00,146.09,146.11,146.035,146.035,197500000.0
2009-12-28 04:40:00,146.035,146.055,146.0,146.01,193200000.0
2009-12-28 04:45:00,146.005,146.03,145.985,146.025,155600000.0
2009-12-28 04:50:00,146.035,146.055,146.005,146.015,250200000.0
2009-12-28 04:55:00,146.015,146.045,145.96,146.015,294800000.0
2009-12-28 05:00:00,146.015,146.115,146.015,146.095,175000000.0
2009-12-28 05:05:00,146.095,146.125,146.045,146.075,265900000.0
2009-12-28 05:10:00,146.075,146.09,146.065,146.065,99000000.0
2009-12-28 05:15:00,146.075,146.075,146.035,146.065,104400000.0
2009-12-28 05:20:00,146.065,146.065,146.025,146.045,132000000.0
2009-12-28 05:25:00,146.045,146.065,146.0,146.045,167600000.0
2009-12-28 05:30:00,146.045,146.065,146.015,146.035,109500000.0
2009-12-28 05:35:00,146.035,146.045,145.975,146.03,211200000.0
2009-12-28 05:40:00,146.03,146.08,146.03,146.07,121600000.0
2009-12-28 05:45:00,146.07,146.135,146.055,146.095,215300000.0
2009-12-28 05:50:00,146.095,146.105,146.05,146.075,98700000.0
2009-12-28 05:55:00,146.07,146.105,146.065,146.075,121300000.0
2009-12-28 06:00:00,146.075,146.075,145.985,146.0,184900000.0
2009-12-28 06:05:00,146.005,146.125,145.985,146.06,180500000.0
2009-12-28 06:10:00,146.06,146.145,146.05,146.07,80400000.0
2009-12-28 06:15:00,146.075,146.1,146.07,146.1,89100000.0
2009-12-28 06:20:00,146.095,146.11,146.055,146.085,235300000.0
2009-12-28 06:25:00,146.09,146.105,146.025,146.09,331400000.0
2009-12-28 06:30:00,146.09,146.105,146.075,146.095,269400000.0
2009-12-28 06:35:00,146.095,146.105,146.085,146.085,124800000.0
2009-12-28 06:40:00,146.095,146.125,146.075,146.115,141400000.0
2009-12-28 06:45:00,146.115,146.14,146.105,146.105,108700000.0
2009-12-28 06:50:00,146.105,146.135,146.09,146.115,115500000.0
2009-12-28 06:55:00,146.125,146.145,146.105,146.13,129600000.0
2009-12-28 07:00:00,146.13,146.165,146.12,146.145,187900000.0
2009-12-28 07:05:00,146.155,146.155,146.12,146.135,170000000.0
2009-12-28 07:10:00,146.145,146.145,146.105,146.115,144900000.0
2009-12-28 07:15:00,146.115,146.135,146.105,146.105,110800000.0
2009-12-28 07:20:00,146.115,146.135,146.105,146.115,72800000.0
2009-12-28 07:25:00,146.115,146.195,146.105,146.135,223700000.0
2009-12-28 07:30:00,146.135,146.165,146.12,146.16,152400000.0
2009-12-28 07:35:00,146.15,146.16,146.125,146.15,87700000.0
2009-12-28 07:40:00,146.15,146.175,146.115,146.13,185200000.0
2009-12-28 07:45:00,146.125,146.14,146.1,146.135,154300000.0
2009-12-28 07:50:00,146.13,146.13,146.105,146.11,73800000.0
2009-12-28 07:55:00,146.115,146.14,146.095,146.14,111200000.0
2009-12-28 08:00:00,146.135,146.205,146.115,146.185,209000000.0
2009-12-28 08:05:00,146.195,146.195,146.085,146.145,327000000.0
2009-12-28 08:10:00,146.145,146.195,146.135,146.19,303600000.0
2009-12-28 08:15:00,146.185,146.22,146.145,146.155,204900000.0
2009-12-28 08:20:00,146.155,146.16,146.095,146.105,143700000.0
2009-12-28 08:25:00,146.1,146.105,146.005,146.09,374800000.0
2009-12-28 08:30:00,146.095,146.14,146.095,146.095,91800000.0
2009-12-28 08:35:00,146.095,146.095,145.97,146.025,363900000.0
2009-12-28 08:40:00,146.04,146.12,146.035,146.1,91300000.0
2009-12-28 08:45:00,146.105,146.105,146.055,146.065,217000000.0
2009-12-28 08:50:00,146.06,146.075,146.04,146.045,147300000.0
2009-12-28 08:55:00,146.045,146.085,146.005,146.085,425900000.0
2009-12-28 09:00:00,146.075,146.085,145.95,145.965,435500000.0
2009-12-28 09:05:00,145.96,146.1,145.95,146.06,300700000.0
2009-12-28 09:10:00,146.055,146.09,145.98,146.07,465800000.0
2009-12-28 09:15:00,146.07,146.075,145.985,145.995,431600000.0
2009-12-28 09:20:00,145.995,146.035,145.965,145.99,285900000.0
2009-12-28 09:25:00,145.99,146.05,145.99,146.035,186100000.0
2009-12-28 09:30:00,146.025,146.08,146.01,146.06,336500000.0
2009-12-28 09:35:00,146.055,146.105,145.98,145.985,502900000.0
2009-12-28 09:40:00,145.985,146.0,145.935,145.975,559300000.0
2009-12-28 09:45:00,145.975,146.005,145.965,145.995,217000000.0
2009-12-28 09:50:00,145.995,146.01,145.945,145.98,302400000.0
2009-12-28 09:55:00,145.985,146.015,145.95,146.005,306700000.0
2009-12-28 10:00:00,146.0,146.095,145.985,146.035,553000000.0
2009-12-28 10:05:00,146.035,146.17,146.035,146.145,466300000.0
2009-12-28 10:10:00,146.145,146.15,146.07,146.09,362900000.0
2009-12-28 10:15:00,146.085,146.115,146.065,146.07,174400000.0
2009-12-28 10:20:00,146.075,146.15,146.04,146.14,295300000.0
2009-12-28 10:25:00,146.14,146.185,146.015,146.075,384600000.0
2009-12-28 10:30:00,146.065,146.11,146.055,146.095,245500000.0
2009-12-28 10:35:00,146.095,146.115,146.07,146.095,222500000.0
2009-12-28 10:40:00,146.09,146.125,146.03,146.085,260100000.0
2009-12-28 10:45:00,146.085,146.18,146.075,146.1,312400000.0
2009-12-28 10:50:00,146.105,146.18,146.1,146.18,116300000.0
2009-12-28 10:55:00,146.175,146.185,146.115,146.165,379500000.0
2009-12-28 11:00:00,146.17,146.21,146.125,146.165,363300000.0
2009-12-28 11:05:00,146.165,146.26,146.165,146.195,332100000.0
2009-12-28 11:10:00,146.195,146.22,146.165,146.19,334800000.0
2009-12-28 11:15:00,146.185,146.24,146.155,146.18,423300000.0
2009-12-28 11:20:00,146.175,146.275,146.175,146.245,642700000.0
2009-12-28 11:25:00,146.24,146.285,146.215,146.275,401000000.0
2009-12-28 11:30:00,146.275,146.285,146.235,146.265,196700000.0
2009-12-28 11:35:00,146.265,146.315,146.245,146.285,380800000.0
2009-12-28 11:40:00,146.275,146.325,146.195,146.225,327800000.0
2009-12-28 11:45:00,146.225,146.255,146.2,146.22,130500000.0
2009-12-28 11:50:00,146.22,146.275,146.18,146.195,268600000.0
2009-12-28 11:55:00,146.195,146.235,146.18,146.2,181700000.0
2009-12-28 12:00:00,146.2,146.21,146.155,146.17,180900000.0
2009-12-28 12:05:00,146.17,146.205,146.165,146.2,121500000.0
2009-12-28 12:10:00,146.21,146.23,146.19,146.21,189800000.0
2009-12-28 12:15:00,146.215,146.24,146.2,146.215,119900000.0
2009-12-28 12:20:00,146.215,146.285,146.17,146.285,328100000.0
2009-12-28 12:25:00,146.295,146.295,146.205,146.21,242300000.0
2009-12-28 12:30:00,146.22,146.23,146.18,146.19,255700000.0
2009-12-28 12:35:00,146.18,146.26,146.155,146.2,311700000.0
2009-12-28 12:40:00,146.2,146.215,146.14,146.18,404800000.0
2009-12-28 12:45:00,146.185,146.205,146.135,146.2,260100000.0
2009-12-28 12:50:00,146.19,146.195,146.16,146.18,276400000.0
2009-12-28 12:55:00,146.175,146.24,146.16,146.235,244500000.0
2009-12-28 13:00:00,146.235,146.265,146.19,146.24,197400000.0
2009-12-28 13:05:00,146.24,146.255,146.195,146.255,160500000.0
2009-12-28 13:10:00,146.26,146.285,146.23,146.285,254800000.0
2009-12-28 13:15:00,146.285,146.3,146.24,146.245,277500000.0
2009-12-28 13:20:00,146.245,146.255,146.225,146.225,126800000.0
2009-12-28 13:25:00,146.23,146.325,146.23,146.28,409200000.0
2009-12-28 13:30:00,146.305,146.375,146.275,146.3,347000000.0
2009-12-28 13:35:00,146.3,146.31,146.25,146.26,179500000.0
2009-12-28 13:40:00,146.265,146.27,146.24,146.26,126800000.0
2009-12-28 13:45:00,146.255,146.29,146.245,146.275,121100000.0
2009-12-28 13:50:00,146.285,146.285,146.24,146.27,205400000.0
2009-12-28 13:55:00,146.27,146.295,146.225,146.225,404500000.0
2009-12-28 14:00:00,146.225,146.255,146.21,146.24,251000000.0
2009-12-28 14:05:00,146.245,146.25,146.195,146.24,390400000.0
2009-12-28 14:10:00,146.24,146.26,146.225,146.245,347000000.0
2009-12-28 14:15:00,146.245,146.265,146.18,146.185,343200000.0
2009-12-28 14:20:00,146.185,146.235,146.165,146.23,313900000.0
2009-12-28 14:25:00,146.23,146.28,146.225,146.235,146000000.0
2009-12-28 14:30:00,146.25,146.25,146.18,146.18,187500000.0
2009-12-28 14:35:00,146.18,146.23,146.17,146.22,209100000.0
2009-12-28 14:40:00,146.225,146.25,146.19,146.23,349000000.0
2009-12-28 14:45:00,146.225,146.25,146.185,146.235,466700000.0
2009-12-28 14:50:00,146.235,146.285,146.215,146.255,489100000.0
2009-12-28 14:55:00,146.25,146.29,146.21,146.23,398300000.0
2009-12-28 15:00:00,146.23,146.34,146.225,146.33,580800000.0
2009-12-28 15:05:00,146.33,146.33,146.195,146.195,582400000.0
2009-12-28 15:10:00,146.195,146.3,146.195,146.275,653600000.0
2009-12-28 15:15:00,146.275,146.285,146.235,146.26,452600000.0
2009-12-28 15:20:00,146.26,146.265,146.205,146.215,512900000.0
2009-12-28 15:25:00,146.215,146.32,146.185,146.31,604500000.0
2009-12-28 15:30:00,146.305,146.365,146.3,146.325,377300000.0
2009-12-28 15:35:00,146.325,146.37,146.275,146.37,408800000.0
2009-12-28 15:40:00,146.36,146.43,146.36,146.41,547300000.0
2009-12-28 15:45:00,146.41,146.445,146.385,146.395,525200000.0
2009-12-28 15:50:00,146.39,146.435,146.36,146.425,475100000.0
2009-12-28 15:55:00,146.43,146.46,146.395,146.445,458800000.0
2009-12-28 16:00:00,146.44,146.475,146.405,146.42,497400000.0
2009-12-28 16:05:00,146.42,146.43,146.355,146.375,415400000.0
2009-12-28 16:10:00,146.35,146.4,146.35,146.385,296400000.0
2009-12-28 16:15:00,146.385,146.4,146.335,146.36,386300000.0
2009-12-28 16:20:00,146.36,146.395,146.33,146.36,521000000.0
2009-12-28 16:25:00,146.35,146.455,146.35,146.44,237400000.0
2009-12-28 16:30:00,146.43,146.46,146.36,146.385,446800000.0
2009-12-28 16:35:00,146.385,146.42,146.36,146.385,572200000.0
2009-12-28 16:40:00,146.39,146.4,146.36,146.38,467900000.0
2009-12-28 16:45:00,146.38,146.38,146.26,146.29,485400000.0
2009-12-28 16:50:00,146.29,146.305,146.265,146.295,384500000.0
2009-12-28 16:55:00,146.295,146.305,146.235,146.3,463500000.0
2009-12-28 17:00:00,146.3,146.38,146.285,146.32,364600000.0
2009-12-28 17:05:00,146.32,146.335,146.285,146.315,255200000.0
2009-12-28 17:10:00,146.315,146.47,146.31,146.465,563900000.0
2009-12-28 17:15:00,146.465,146.495,146.43,146.48,441200000.0
2009-12-28 17:20:00,146.48,146.505,146.46,146.505,599700000.0
2009-12-28 17:25:00,146.515,146.595,146.495,146.5,776000000.0
2009-12-28 17:30:00,146.5,146.565,146.5,146.565,605400000.0
2009-12-28 17:35:00,146.565,146.575,146.525,146.565,368300000.0
2009-12-28 17:40:00,146.565,146.575,146.495,146.55,378800000.0
2009-12-28 17:45:00,146.565,146.585,146.535,146.565,485600000.0
2009-12-28 17:50:00,146.57,146.625,146.545,146.605,581600000.0
2009-12-28 17:55:00,146.605,146.685,146.605,146.62,896900000.0
2009-12-28 18:00:00,146.62,146.65,146.565,146.62,511700000.0
2009-12-28 18:05:00,146.62,146.64,146.555,146.62,416200000.0
2009-12-28 18:10:00,146.62,146.63,146.595,146.605,340800000.0
2009-12-28 18:15:00,146.605,146.61,146.505,146.515,215500000.0
2009-12-28 18:20:00,146.52,146.555,146.515,146.52,199900000.0
2009-12-28 18:25:00,146.52,146.53,146.515,146.525,194900000.0
2009-12-28 18:30:00,146.53,146.55,146.51,146.525,143000000.0
2009-12-28 18:35:00,146.52,146.53,146.495,146.505,291100000.0
2009-12-28 18:40:00,146.5,146.505,146.44,146.45,234500000.0
2009-12-28 18:45:00,146.45,146.475,146.445,146.475,112400000.0
2009-12-28 18:50:00,146.485,146.515,146.46,146.48,167500000.0
2009-12-28 18:55:00,146.48,146.555,146.48,146.505,250500000.0
2009-12-28 19:00:00,146.505,146.53,146.47,146.47,374000000.0
2009-12-28 19:05:00,146.475,146.52,146.445,146.495,306200000.0
2009-12-28 19:10:00,146.5,146.52,146.45,146.45,200600000.0
2009-12-28 19:15:00,146.445,146.47,146.415,146.43,232400000.0
2009-12-28 19:20:00,146.425,146.485,146.41,146.455,218500000.0
2009-12-28 19:25:00,146.455,146.495,146.445,146.48,212500000.0
2009-12-28 19:30:00,146.475,146.52,146.47,146.47,468200000.0
2009-12-28 19:35:00,146.465,146.555,146.435,146.535,267600000.0
2009-12-28 19:40:00,146.535,146.585,146.515,146.53,202400000.0
2009-12-28 19:45:00,146.53,146.625,146.53,146.605,236900000.0
2009-12-28 19:50:00,146.6,146.61,146.59,146.605,101600000.0
2009-12-28 19:55:00,146.6,146.605,146.52,146.525,247500000.0
2009-12-28 20:00:00,146.525,146.565,146.515,146.525,338300000.0
2009-12-28 20:05:00,146.535,146.615,146.495,146.545,454000000.0
2009-12-28 20:10:00,146.54,146.565,146.525,146.525,160100000.0
2009-12-28 20:15:00,146.525,146.605,146.525,146.54,454500000.0
2009-12-28 20:20:00,146.54,146.54,146.49,146.51,161100000.0
2009-12-28 20:25:00,146.505,146.545,146.47,146.525,218100000.0
2009-12-28 20:30:00,146.525,146.6,146.51,146.51,179400000.0
2009-12-28 20:35:00,146.515,146.57,146.51,146.54,183500000.0
2009-12-28 20:40:00,146.54,146.57,146.525,146.55,120600000.0
2009-12-28 20:45:00,146.55,146.55,146.515,146.52,124500000.0
2009-12-28 20:50:00,146.52,146.595,146.515,146.53,273700000.0
2009-12-28 20:55:00,146.53,146.54,146.52,146.525,69000000.0
2009-12-28 21:00:00,146.52,146.56,146.52,146.52,274400000.0
2009-12-28 21:05:00,146.52,146.55,146.52,146.535,523400000.0
2009-12-28 21:10:00,146.535,146.635,146.535,146.635,592600000.0
2009-12-28 21:15:00,146.635,146.635,146.525,146.55,478000000.0
2009-12-28 21:20:00,146.55,146.55,146.53,146.535,260500000.0
2009-12-28 21:25:00,146.535,146.595,146.53,146.59,191300000.0
2009-12-28 21:30:00,146.59,146.645,146.59,146.6,245200000.0
2009-12-28 21:35:00,146.605,146.615,146.58,146.595,139600000.0
2009-12-28 21:40:00,146.595,146.625,146.595,146.61,139400000.0
2009-12-28 21:45:00,146.61,146.61,146.555,146.57,124600000.0
2009-12-28 21:50:00,146.565,146.605,146.54,146.595,254300000.0
2009-12-28 21:55:00,146.6,146.605,146.54,146.58,278300000.0
2009-12-28 22:00:00,146.585,146.585,146.535,146.535,124200000.0
2009-12-28 22:05:00,146.535,146.545,146.52,146.535,169500000.0
2009-12-28 22:10:00,146.545,146.575,146.535,146.55,152200000.0
2009-12-28 22:15:00,146.555,146.555,146.53,146.53,79700000.0
2009-12-28 22:20:00,146.53,146.545,146.53,146.53,58200000.0
2009-12-28 22:25:00,146.53,146.54,146.53,146.53,56200000.0
2009-12-28 22:30:00,146.53,146.585,146.53,146.575,252500000.0
2009-12-28 22:35:00,146.575,146.58,146.53,146.53,86500000.0
2009-12-28 22:40:00,146.535,146.55,146.53,146.545,137400000.0
2009-12-28 22:45:00,146.555,146.56,146.535,146.555,96100000.0
2009-12-28 22:50:00,146.538,146.65,146.515,146.595,264400000.0
2009-12-28 22:55:00,146.595,146.63,146.595,146.615,342800000.0
2009-12-28 23:00:00,146.61,146.62,146.575,146.585,243000000.0
2009-12-28 23:05:00,146.585,146.65,146.585,146.64,164700000.0
2009-12-28 23:10:00,146.64,146.64,146.585,146.615,254900000.0
2009-12-28 23:15:00,146.615,146.63,146.595,146.61,115800000.0
2009-12-28 23:20:00,146.61,146.65,146.585,146.625,130300000.0
2009-12-28 23:25:00,146.63,146.635,146.595,146.615,147000000.0
2009-12-28 23:30:00,146.615,146.635,146.61,146.63,177000000.0
2009-12-28 23:35:00,146.63,146.64,146.615,146.62,144500000.0
2009-12-28 23:40:00,146.62,146.635,146.61,146.625,90500000.0
2009-12-28 23:45:00,146.64,146.655,146.62,146.625,51200000.0
2009-12-28 23:50:00,146.625,146.635,146.6,146.6,105200000.0
2009-12-28 23:55:00,146.6,146.62,146.585,146.595,259000000.0
2009-12-29 00:00:00,146.595,146.61,146.575,146.595,52900000.0
2009-12-29 00:05:00,146.595,146.62,146.542,146.62,150300000.0
2009-12-29 00:10:00,146.62,146.655,146.58,146.655,62100000.0
2009-12-29 00:15:00,146.66,146.66,146.575,146.64,162200000.0
2009-12-29 00:20:00,146.64,146.67,146.6,146.62,140100000.0
2009-12-29 00:25:00,146.625,146.63,146.605,146.625,252800000.0
2009-12-29 00:30:00,146.625,146.65,146.615,146.64,73200000.0
2009-12-29 00:35:00,146.64,146.66,146.585,146.66,83100000.0
2009-12-29 00:40:00,146.665,146.705,146.66,146.675,49000000.0
2009-12-29 00:45:00,146.65,146.69,146.635,146.66,39500000.0
2009-12-29 00:50:00,146.675,146.68,146.645,146.655,34500000.0
2009-12-29 00:55:00,146.645,146.665,146.597,146.665,50300000.0
2009-12-29 01:00:00,146.66,146.665,146.62,146.625,66200000.0
2009-12-29 01:05:00,146.625,146.675,146.625,146.665,39500000.0
2009-12-29 01:10:00,146.665,146.68,146.66,146.68,44400000.0
2009-12-29 01:15:00,146.67,146.725,146.665,146.665,76200000.0
2009-12-29 01:20:00,146.67,146.69,146.655,146.67,184400000.0
2009-12-29 01:25:00,146.67,146.68,146.645,146.65,51400000.0
2009-12-29 01:30:00,146.645,146.665,146.645,146.665,80400000.0
2009-12-29 01:35:00,146.665,146.675,146.66,146.665,172900000.0
2009-12-29 01:40:00,146.665,146.685,146.66,146.67,82500000.0
2009-12-29 01:45:00,146.68,146.69,146.66,146.68,108500000.0
2009-12-29 01:50:00,146.68,146.72,146.67,146.72,188100000.0
2009-12-29 01:55:00,146.72,146.72,146.705,146.705,86300000.0
2009-12-29 02:00:00,146.71,146.75,146.685,146.7,296900000.0
2009-12-29 02:05:00,146.7,146.705,146.67,146.68,90400000.0
2009-12-29 02:10:00,146.68,146.68,146.62,146.665,339200000.0
2009-12-29 02:15:00,146.665,146.755,146.655,146.735,410300000.0
2009-12-29 02:20:00,146.725,146.765,146.715,146.745,580600000.0
2009-12-29 02:25:00,146.745,146.745,146.72,146.725,295700000.0
2009-12-29 02:30:00,146.72,146.76,146.72,146.745,383800000.0
2009-12-29 02:35:00,146.75,146.815,146.75,146.8,546700000.0
2009-12-29 02:40:00,146.8,146.805,146.765,146.765,221700000.0
2009-12-29 02:45:00,146.78,146.805,146.735,146.755,444400000.0
2009-12-29 02:50:00,146.755,146.765,146.695,146.72,255900000.0
2009-12-29 02:55:00,146.72,146.76,146.705,146.73,332400000.0
2009-12-29 03:00:00,146.72,146.74,146.695,146.73,247400000.0
2009-12-29 03:05:00,146.73,146.76,146.73,146.735,291700000.0
2009-12-29 03:10:00,146.735,146.745,146.705,146.725,240400000.0
2009-12-29 03:15:00,146.725,146.725,146.71,146.715,76400000.0
2009-12-29 03:20:00,146.715,146.725,146.71,146.725,73800000.0
2009-12-29 03:25:00,146.725,146.745,146.7,146.73,266700000.0
2009-12-29 03:30:00,146.73,146.75,146.725,146.735,260600000.0
2009-12-29 03:35:00,146.735,146.75,146.72,146.735,226900000.0
2009-12-29 03:40:00,146.735,146.75,146.715,146.735,131800000.0
2009-12-29 03:45:00,146.735,146.76,146.725,146.76,129400000.0
2009-12-29 03:50:00,146.76,146.785,146.745,146.78,291500000.0
2009-12-29 03:55:00,146.78,146.805,146.765,146.785,305200000.0
2009-12-29 04:00:00,146.78,146.85,146.775,146.845,278000000.0
2009-12-29 04:05:00,146.85,146.85,146.745,146.755,192700000.0
2009-12-29 04:10:00,146.77,146.77,146.735,146.745,164000000.0
2009-12-29 04:15:00,146.745,146.755,146.735,146.745,127500000.0
2009-12-29 04:20:00,146.75,146.755,146.725,146.735,493200000.0
2009-12-29 04:25:00,146.735,146.75,146.69,146.715,223600000.0
2009-12-29 04:30:00,146.715,146.715,146.705,146.715,84600000.0
2009-12-29 04:35:00,146.715,146.725,146.685,146.72,61700000.0
2009-12-29 04:40:00,146.698,146.73,146.653,146.73,71000000.0
2009-12-29 04:45:00,146.73,146.75,146.705,146.715,203000000.0
2009-12-29 04:50:00,146.71,146.73,146.7,146.7,96600000.0
2009-12-29 04:55:00,146.7,146.745,146.7,146.7,91000000.0
2009-12-29 05:00:00,146.7,146.73,146.655,146.715,172900000.0
2009-12-29 05:05:00,146.715,146.75,146.7,146.735,99300000.0
2009-12-29 05:10:00,146.74,146.76,146.725,146.74,182700000.0
2009-12-29 05:15:00,146.74,146.765,146.715,146.725,296900000.0
2009-12-29 05:20:00,146.73,146.75,146.715,146.735,232700000.0
2009-12-29 05:25:00,146.74,146.74,146.725,146.735,69200000.0
2009-12-29 05:30:00,146.735,146.735,146.72,146.72,100100000.0
2009-12-29 05:35:00,146.725,146.735,146.715,146.725,117400000.0
2009-12-29 05:40:00,146.725,146.745,146.715,146.725,129000000.0
2009-12-29 05:45:00,146.725,146.745,146.725,146.73,126500000.0
2009-12-29 05:50:00,146.725,146.785,146.725,146.77,194200000.0
2009-12-29 05:55:00,146.77,146.795,146.77,146.775,147400000.0
2009-12-29 06:00:00,146.775,146.78,146.74,146.765,240400000.0
2009-12-29 06:05:00,146.765,146.765,146.71,146.755,162000000.0
2009-12-29 06:10:00,146.755,146.765,146.735,146.76,205300000.0
2009-12-29 06:15:00,146.755,146.765,146.74,146.755,211700000.0
2009-12-29 06:20:00,146.755,146.78,146.745,146.755,218300000.0
2009-12-29 06:25:00,146.755,146.775,146.745,146.765,269700000.0
2009-12-29 06:30:00,146.77,146.815,146.765,146.775,253500000.0
2009-12-29 06:35:00,146.77,146.8,146.76,146.765,128600000.0
2009-12-29 06:40:00,146.755,146.775,146.75,146.755,148600000.0
2009-12-29 06:45:00,146.765,146.785,146.755,146.785,166400000.0
2009-12-29 06:50:00,146.785,146.79,146.755,146.76,283700000.0
2009-12-29 06:55:00,146.76,146.86,146.735,146.835,342800000.0
2009-12-29 07:00:00,146.83,146.85,146.745,146.755,318000000.0
2009-12-29 07:05:00,146.765,146.78,146.755,146.775,181000000.0
2009-12-29 07:10:00,146.775,146.8,146.735,146.745,187500000.0
2009-12-29 07:15:00,146.745,146.785,146.735,146.735,298300000.0
2009-12-29 07:20:00,146.735,146.75,146.725,146.745,241500000.0
2009-12-29 07:25:00,146.745,146.755,146.725,146.735,181500000.0
2009-12-29 07:30:00,146.735,146.77,146.735,146.77,265100000.0
2009-12-29 07:35:00,146.775,146.81,146.765,146.785,308900000.0
2009-12-29 07:40:00,146.785,146.815,146.78,146.78,211400000.0
2009-12-29 07:45:00,146.78,146.785,146.755,146.765,196800000.0
2009-12-29 07:50:00,146.765,146.79,146.755,146.765,203800000.0
2009-12-29 07:55:00,146.765,146.77,146.755,146.76,101700000.0
2009-12-29 08:00:00,146.76,146.815,146.755,146.805,462200000.0
2009-12-29 08:05:00,146.805,146.83,146.8,146.81,226000000.0
2009-12-29 08:10:00,146.815,146.835,146.8,146.82,269900000.0
2009-12-29 08:15:00,146.815,146.845,146.815,146.84,540000000.0
2009-12-29 08:20:00,146.84,146.845,146.82,146.84,155100000.0
2009-12-29 08:25:00,146.84,146.89,146.835,146.88,222300000.0
2009-12-29 08:30:00,146.88,146.88,146.815,146.825,336600000.0
2009-12-29 08:35:00,146.825,146.87,146.815,146.845,336300000.0
2009-12-29 08:40:00,146.845,146.915,146.845,146.875,645200000.0
2009-12-29 08:45:00,146.875,146.895,146.865,146.865,336100000.0
2009-12-29 08:50:00,146.875,146.88,146.85,146.865,197100000.0
2009-12-29 08:55:00,146.87,146.91,146.86,146.89,414500000.0
2009-12-29 09:00:00,146.89,146.92,146.86,146.875,352800000.0
2009-12-29 09:05:00,146.875,146.935,146.875,146.905,355000000.0
2009-12-29 09:10:00,146.905,146.94,146.905,146.925,349800000.0
2009-12-29 09:15:00,146.93,146.945,146.87,146.885,1063270000.0
2009-12-29 09:20:00,146.885,146.885,146.785,146.785,574100000.0
2009-12-29 09:25:00,146.79,146.9,146.785,146.87,807900000.0
2009-12-29 09:30:00,146.87,146.95,146.84,146.895,814500000.0
2009-12-29 09:35:00,146.895,146.995,146.875,146.965,692400000.0
2009-12-29 09:40:00,146.965,147.005,146.91,146.955,652600000.0
2009-12-29 09:45:00,146.955,146.99,146.905,146.965,725300000.0
2009-12-29 09:50:00,146.965,147.075,146.945,146.97,842800000.0
2009-12-29 09:55:00,146.97,147.025,146.955,146.965,634800000.0
2009-12-29 10:00:00,146.965,147.015,146.955,146.99,828000000.0
2009-12-29 10:05:00,146.99,147.1,146.96,147.1,998600000.0
2009-12-29 10:10:00,147.1,147.13,147.005,147.07,1343900000.0
2009-12-29 10:15:00,147.07,147.095,146.975,147.045,821700000.0
2009-12-29 10:20:00,147.04,147.04,146.94,146.94,738900000.0
2009-12-29 10:25:00,146.94,147.075,146.92,147.055,1136300000.0
2009-12-29 10:30:00,147.05,147.13,147.015,147.065,1008700000.0
2009-12-29 10:35:00,147.07,147.12,147.01,147.075,1065000000.0
2009-12-29 10:40:00,147.075,147.09,147.015,147.035,777100000.0
2009-12-29 10:45:00,147.035,147.095,147.025,147.03,741000000.0
2009-12-29 10:50:00,147.03,147.07,146.975,146.99,614600000.0
2009-12-29 10:55:00,146.99,147.005,146.95,146.955,530100000.0
2009-12-29 11:00:00,146.955,147.07,146.945,147.07,759100000.0
2009-12-29 11:05:00,147.065,147.08,147.03,147.03,723300000.0
2009-12-29 11:10:00,147.03,147.07,146.985,147.065,630400000.0
2009-12-29 11:15:00,147.075,147.09,146.97,147.005,533800000.0
2009-12-29 11:20:00,147.0,147.025,146.965,146.975,595400000.0
2009-12-29 11:25:00,146.97,146.99,146.89,146.985,760700000.0
2009-12-29 11:30:00,146.985,146.99,146.94,146.95,556800000.0
2009-12-29 11:35:00,146.95,147.045,146.945,146.955,792500000.0
2009-12-29 11:40:00,146.955,147.01,146.92,146.92,587100000.0
2009-12-29 11:45:00,146.925,146.975,146.92,146.94,591300000.0
2009-12-29 11:50:00,146.945,146.96,146.855,146.935,716200000.0
2009-12-29 11:55:00,146.935,146.955,146.825,146.84,736400000.0
2009-12-29 12:00:00,146.845,146.845,146.615,146.705,861400000.0
2009-12-29 12:05:00,146.705,146.79,146.625,146.715,806000000.0
2009-12-29 12:10:00,146.715,146.74,146.635,146.72,765100000.0
2009-12-29 12:15:00,146.715,146.805,146.675,146.785,968600000.0
2009-12-29 12:20:00,146.78,146.805,146.705,146.77,999300000.0
2009-12-29 12:25:00,146.775,146.81,146.715,146.75,854900000.0
2009-12-29 12:30:00,146.755,146.785,146.735,146.78,935200000.0
2009-12-29 12:35:00,146.785,146.82,146.74,146.815,1053200000.0
2009-12-29 12:40:00,146.835,146.845,146.755,146.775,764200000.0
2009-12-29 12:45:00,146.775,146.775,146.73,146.75,390100000.0
2009-12-29 12:50:00,146.75,146.83,146.75,146.815,915300000.0
2009-12-29 12:55:00,146.81,146.845,146.765,146.775,751500000.0
2009-12-29 13:00:00,146.775,146.8,146.77,146.785,439900000.0
2009-12-29 13:05:00,146.785,146.845,146.78,146.78,767900000.0
2009-12-29 13:10:00,146.78,146.81,146.635,146.675,689300000.0
2009-12-29 13:15:00,146.675,146.71,146.64,146.67,616200000.0
2009-12-29 13:20:00,146.665,146.705,146.63,146.64,619800000.0
2009-12-29 13:25:00,146.635,146.79,146.635,146.775,776600000.0
2009-12-29 13:30:00,146.775,146.805,146.725,146.8,779200000.0
2009-12-29 13:35:00,146.8,146.825,146.73,146.8,785400000.0
2009-12-29 13:40:00,146.8,146.805,146.695,146.75,702100000.0
2009-12-29 13:45:00,146.76,146.825,146.695,146.8,892500000.0
2009-12-29 13:50:00,146.805,146.82,146.755,146.775,640900000.0
2009-12-29 13:55:00,146.775,146.835,146.67,146.675,788100000.0
2009-12-29 14:00:00,146.67,146.75,146.655,146.75,577200000.0
2009-12-29 14:05:00,146.75,146.755,146.65,146.66,767100000.0
2009-12-29 14:10:00,146.665,146.725,146.655,146.66,508800000.0
2009-12-29 14:15:00,146.655,146.74,146.65,146.74,714900000.0
2009-12-29 14:20:00,146.74,146.76,146.67,146.685,733900000.0
2009-12-29 14:25:00,146.685,146.685,146.615,146.625,994000000.0
2009-12-29 14:30:00,146.625,146.66,146.605,146.61,613200000.0
2009-12-29 14:35:00,146.61,146.7,146.595,146.66,753100000.0
2009-12-29 14:40:00,146.66,146.715,146.65,146.675,676500000.0
2009-12-29 14:45:00,146.68,146.725,146.675,146.725,660000000.0
2009-12-29 14:50:00,146.725,146.835,146.705,146.795,798500000.0
2009-12-29 14:55:00,146.785,146.82,146.715,146.815,861200000.0
2009-12-29 15:00:00,146.82,146.82,146.745,146.765,645600000.0
2009-12-29 15:05:00,146.765,146.795,146.725,146.735,1060100000.0
2009-12-29 15:10:00,146.74,146.81,146.7,146.705,929700000.0
2009-12-29 15:15:00,146.71,146.735,146.65,146.675,986200000.0
2009-12-29 15:20:00,146.675,146.765,146.645,146.75,1155900000.0
2009-12-29 15:25:00,146.75,146.88,146.735,146.79,856900000.0
2009-12-29 15:30:00,146.79,146.83,146.77,146.8,927100000.0
2009-12-29 15:35:00,146.795,146.85,146.795,146.85,674500000.0
2009-12-29 15:40:00,146.85,146.89,146.84,146.885,677000000.0
2009-12-29 15:45:00,146.885,146.93,146.865,146.895,902900000.0
2009-12-29 15:50:00,146.905,146.965,146.895,146.915,608300000.0
2009-12-29 15:55:00,146.91,146.965,146.91,146.925,593800000.0
2009-12-29 16:00:00,146.915,147.05,146.915,146.945,1153700000.0
2009-12-29 16:05:00,146.945,147.02,146.93,146.96,892600000.0
2009-12-29 16:10:00,146.965,146.98,146.895,146.935,708800000.0
2009-12-29 16:15:00,146.935,146.965,146.895,146.895,781000000.0
2009-12-29 16:20:00,146.895,146.91,146.82,146.86,433700000.0
2009-12-29 16:25:00,146.86,146.885,146.79,146.87,906600000.0
2009-12-29 16:30:00,146.875,146.98,146.85,146.96,907900000.0
2009-12-29 16:35:00,146.96,146.98,146.92,146.965,1301900000.0
2009-12-29 16:40:00,146.965,146.98,146.87,146.89,707500000.0
2009-12-29 16:45:00,146.895,146.925,146.845,146.87,1622499999.0
2009-12-29 16:50:00,146.875,146.945,146.87,146.92,1105300000.0
2009-12-29 16:55:00,146.925,146.995,146.89,146.9,619900000.0
2009-12-29 17:00:00,146.9,146.935,146.775,146.78,1155800000.0
2009-12-29 17:05:00,146.775,146.84,146.74,146.795,1083200000.0
2009-12-29 17:10:00,146.785,146.81,146.735,146.75,801500000.0
2009-12-29 17:15:00,146.755,146.775,146.705,146.755,1049500000.0
2009-12-29 17:20:00,146.755,146.755,146.7,146.725,700400000.0
2009-12-29 17:25:00,146.725,146.8,146.695,146.8,801500000.0
2009-12-29 17:30:00,146.8,146.83,146.77,146.815,651200000.0
2009-12-29 17:35:00,146.81,146.815,146.72,146.74,962100000.0
2009-12-29 17:40:00,146.745,146.745,146.675,146.705,1272700000.0
2009-12-29 17:45:00,146.705,146.72,146.565,146.57,1130300000.0
2009-12-29 17:50:00,146.57,146.66,146.55,146.58,1023000000.0
2009-12-29 17:55:00,146.575,146.7,146.57,146.66,1242200000.0
2009-12-29 18:00:00,146.665,146.76,146.635,146.745,1467499999.0
2009-12-29 18:05:00,146.745,146.77,146.49,146.52,1388500000.0
2009-12-29 18:10:00,146.52,146.55,146.29,146.315,1462700000.0
2009-12-29 18:15:00,146.315,146.4,146.295,146.36,1182100000.0
2009-12-29 18:20:00,146.355,146.415,146.065,146.1,1547800000.0
2009-12-29 18:25:00,146.1,146.165,145.985,146.11,1731800000.0
2009-12-29 18:30:00,146.115,146.165,146.005,146.125,1768500000.0
2009-12-29 18:35:00,146.125,146.195,146.08,146.19,1088900000.0
2009-12-29 18:40:00,146.19,146.19,146.105,146.135,683000000.0
2009-12-29 18:45:00,146.135,146.165,146.065,146.105,877700000.0
2009-12-29 18:50:00,146.1,146.175,146.1,146.11,762400000.0
2009-12-29 18:55:00,146.11,146.125,146.04,146.11,889800000.0
2009-12-29 19:00:00,146.115,146.175,146.065,146.125,670600000.0
2009-12-29 19:05:00,146.16,146.21,146.155,146.205,483900000.0
2009-12-29 19:10:00,146.2,146.23,146.19,146.2,491800000.0
2009-12-29 19:15:00,146.2,146.27,146.185,146.235,664400000.0
2009-12-29 19:20:00,146.235,146.525,146.225,146.49,894400000.0
2009-12-29 19:25:00,146.485,146.545,146.285,146.345,1263000000.0
2009-12-29 19:30:00,146.345,146.435,146.345,146.39,991500000.0
2009-12-29 19:35:00,146.385,146.485,146.365,146.48,801100000.0
2009-12-29 19:40:00,146.485,146.485,146.4,146.425,643500000.0
2009-12-29 19:45:00,146.42,146.455,146.415,146.435,461900000.0
2009-12-29 19:50:00,146.435,146.505,146.42,146.5,522100000.0
2009-12-29 19:55:00,146.5,146.57,146.49,146.555,669100000.0
2009-12-29 20:00:00,146.55,146.57,146.445,146.455,654900000.0
2009-12-29 20:05:00,146.455,146.51,146.445,146.455,683700000.0
2009-12-29 20:10:00,146.46,146.475,146.405,146.425,467200000.0
2009-12-29 20:15:00,146.43,146.475,146.43,146.45,494300000.0
2009-12-29 20:20:00,146.455,146.505,146.45,146.47,549900000.0
2009-12-29 20:25:00,146.47,146.51,146.395,146.405,568300000.0
2009-12-29 20:30:00,146.405,146.455,146.375,146.405,1186500000.0
2009-12-29 20:35:00,146.41,146.495,146.385,146.495,1236400000.0
2009-12-29 20:40:00,146.495,146.505,146.415,146.415,640500000.0
2009-12-29 20:45:00,146.405,146.43,146.365,146.37,451300000.0
2009-12-29 20:50:00,146.38,146.4,146.325,146.34,429900000.0
2009-12-29 20:55:00,146.34,146.34,146.235,146.285,748300000.0
2009-12-29 21:00:00,146.285,146.34,146.22,146.265,436400000.0
2009-12-29 21:05:00,146.28,146.305,146.24,146.26,357700000.0
2009-12-29 21:10:00,146.26,146.275,146.23,146.25,222400000.0
2009-12-29 21:15:00,146.255,146.295,146.225,146.285,179900000.0
2009-12-29 21:20:00,146.3,146.305,146.255,146.285,279800000.0
2009-12-29 21:25:00,146.285,146.29,146.17,146.265,411500000.0
2009-12-29 21:30:00,146.265,146.325,146.25,146.305,339800000.0
2009-12-29 21:35:00,146.325,146.355,146.225,146.265,537500000.0
2009-12-29 21:40:00,146.27,146.32,146.245,146.285,534400000.0
2009-12-29 21:45:00,146.285,146.325,146.26,146.3,625100000.0
2009-12-29 21:50:00,146.3,146.33,146.255,146.26,466900000.0
2009-12-29 21:55:00,146.26,146.335,146.195,146.2,754800000.0
2009-12-29 22:00:00,146.2,146.31,146.195,146.275,502600000.0
2009-12-29 22:05:00,146.275,146.305,146.25,146.25,191700000.0
2009-12-29 22:10:00,146.25,146.255,146.22,146.25,122600000.0
2009-12-29 22:15:00,146.26,146.31,146.26,146.31,64700000.0
2009-12-29 22:20:00,146.305,146.335,146.3,146.335,128200000.0
2009-12-29 22:25:00,146.335,146.355,146.266,146.29,426100000.0
2009-12-29 22:30:00,146.29,146.36,146.27,146.315,194700000.0
2009-12-29 22:35:00,146.315,146.32,146.295,146.305,111200000.0
2009-12-29 22:40:00,146.315,146.375,146.315,146.345,392200000.0
2009-12-29 22:45:00,146.35,146.39,146.28,146.345,310700000.0
2009-12-29 22:50:00,146.33,146.37,146.295,146.3,494200000.0
2009-12-29 22:55:00,146.3,146.325,146.275,146.315,308000000.0
2009-12-29 23:00:00,146.32,146.325,146.245,146.255,188500000.0
2009-12-29 23:05:00,146.26,146.31,146.21,146.3,144100000.0
2009-12-29 23:10:00,146.3,146.32,146.23,146.24,142200000.0
2009-12-29 23:15:00,146.24,146.265,146.24,146.26,115600000.0
2009-12-29 23:20:00,146.26,146.3,146.235,146.28,68600000.0
2009-12-29 23:25:00,146.28,146.315,146.26,146.3,228900000.0
2009-12-29 23:30:00,146.305,146.305,146.185,146.22,170800000.0
2009-12-29 23:35:00,146.22,146.265,146.215,146.265,40600000.0
2009-12-29 23:40:00,146.265,146.28,146.225,146.25,121200000.0
2009-12-29 23:45:00,146.25,146.275,146.24,146.245,98400000.0
2009-12-29 23:50:00,146.255,146.26,146.205,146.205,38100000.0
2009-12-29 23:55:00,146.205,146.285,146.175,146.285,245800000.0
2009-12-30 00:00:00,146.275,146.29,146.24,146.25,116500000.0
2009-12-30 00:05:00,146.25,146.25,146.185,146.195,155400000.0
2009-12-30 00:10:00,146.185,146.22,146.185,146.21,95200000.0
2009-12-30 00:15:00,146.205,146.225,146.195,146.21,109300000.0
2009-12-30 00:20:00,146.21,146.22,146.2,146.215,64500000.0
2009-12-30 00:25:00,146.22,146.25,146.21,146.24,55000000.0
2009-12-30 00:30:00,146.24,146.25,146.219,146.23,79300000.0
2009-12-30 00:35:00,146.23,146.25,146.13,146.19,98700000.0
2009-12-30 00:40:00,146.21,146.23,146.156,146.23,25900000.0
2009-12-30 00:45:00,146.22,146.285,146.205,146.255,26400000.0
2009-12-30 00:50:00,146.245,146.31,146.205,146.285,22400000.0
2009-12-30 00:55:00,146.275,146.325,146.26,146.32,92600000.0
2009-12-30 01:00:00,146.31,146.31,146.24,146.26,65400000.0
2009-12-30 01:05:00,146.26,146.265,146.165,146.23,170400000.0
2009-12-30 01:10:00,146.235,146.255,146.23,146.255,105500000.0
2009-12-30 01:15:00,146.255,146.26,146.178,146.181,104600000.0
2009-12-30 01:20:00,146.21,146.23,146.195,146.205,85500000.0
2009-12-30 01:25:00,146.21,146.28,146.18,146.235,135700000.0
2009-12-30 01:30:00,146.22,146.295,146.194,146.29,169900000.0
2009-12-30 01:35:00,146.285,146.35,146.265,146.32,234000000.0
2009-12-30 01:40:00,146.32,146.32,146.265,146.29,275100000.0
2009-12-30 01:45:00,146.29,146.33,146.29,146.3,179900000.0
2009-12-30 01:50:00,146.3,146.375,146.295,146.32,396800000.0
2009-12-30 01:55:00,146.315,146.35,146.255,146.26,314600000.0
2009-12-30 02:00:00,146.26,146.33,146.175,146.315,570400000.0
2009-12-30 02:05:00,146.315,146.35,146.295,146.31,183800000.0
2009-12-30 02:10:00,146.305,146.335,146.29,146.305,316100000.0
2009-12-30 02:15:00,146.305,146.305,146.26,146.265,173500000.0
2009-12-30 02:20:00,146.265,146.28,146.215,146.25,227000000.0
2009-12-30 02:25:00,146.245,146.27,146.195,146.26,273900000.0
2009-12-30 02:30:00,146.26,146.295,146.245,146.255,420000000.0
2009-12-30 02:35:00,146.255,146.255,146.145,146.21,349000000.0
2009-12-30 02:40:00,146.21,146.23,146.17,146.175,207200000.0
2009-12-30 02:45:00,146.18,146.195,146.13,146.175,346800000.0
2009-12-30 02:50:00,146.185,146.45,146.155,146.44,691700000.0
2009-12-30 02:55:00,146.44,146.45,146.325,146.37,674700000.0
2009-12-30 03:00:00,146.38,146.38,146.315,146.32,251100000.0
2009-12-30 03:05:00,146.315,146.335,146.235,146.255,401300000.0
2009-12-30 03:10:00,146.27,146.29,146.19,146.25,400600000.0
2009-12-30 03:15:00,146.245,146.305,146.23,146.295,287700000.0
2009-12-30 03:20:00,146.295,146.38,146.285,146.375,493500000.0
2009-12-30 03:25:00,146.375,146.4,146.36,146.39,350700000.0
2009-12-30 03:30:00,146.385,146.445,146.38,146.42,288300000.0
2009-12-30 03:35:00,146.42,146.425,146.365,146.38,334100000.0
2009-12-30 03:40:00,146.38,146.415,146.34,146.34,414400000.0
2009-12-30 03:45:00,146.34,146.395,146.34,146.39,165200000.0
2009-12-30 03:50:00,146.385,146.405,146.375,146.385,187200000.0
2009-12-30 03:55:00,146.385,146.415,146.38,146.415,349100000.0
2009-12-30 04:00:00,146.415,146.42,146.365,146.375,440000000.0
2009-12-30 04:05:00,146.375,146.55,146.365,146.485,470500000.0
2009-12-30 04:10:00,146.485,146.505,146.44,146.455,324000000.0
2009-12-30 04:15:00,146.46,146.48,146.42,146.435,357400000.0
2009-12-30 04:20:00,146.435,146.475,146.405,146.405,328700000.0
2009-12-30 04:25:00,146.405,146.425,146.385,146.405,369900000.0
2009-12-30 04:30:00,146.4,146.405,146.35,146.375,413000000.0
2009-12-30 04:35:00,146.36,146.425,146.35,146.4,363100000.0
2009-12-30 04:40:00,146.4,146.415,146.37,146.375,260400000.0
2009-12-30 04:45:00,146.375,146.385,146.35,146.355,403300000.0
2009-12-30 04:50:00,146.355,146.38,146.35,146.37,206600000.0
2009-12-30 04:55:00,146.365,146.37,146.345,146.345,151600000.0
2009-12-30 05:00:00,146.35,146.37,146.32,146.32,344500000.0
2009-12-30 05:05:00,146.325,146.39,146.32,146.34,403500000.0
2009-12-30 05:10:00,146.345,146.495,146.34,146.445,374800000.0
2009-12-30 05:15:00,146.44,146.47,146.425,146.455,158500000.0
2009-12-30 05:20:00,146.455,146.48,146.415,146.445,264100000.0
2009-12-30 05:25:00,146.44,146.515,146.425,146.495,202600000.0
2009-12-30 05:30:00,146.495,146.575,146.48,146.5,414000000.0
2009-12-30 05:35:00,146.5,146.5,146.435,146.445,313900000.0
2009-12-30 05:40:00,146.445,146.46,146.395,146.44,273600000.0
2009-12-30 05:45:00,146.445,146.49,146.445,146.47,148300000.0
2009-12-30 05:50:00,146.465,146.505,146.46,146.505,184000000.0
2009-12-30 05:55:00,146.505,146.525,146.48,146.485,159200000.0
2009-12-30 06:00:00,146.48,146.5,146.465,146.48,188100000.0
2009-12-30 06:05:00,146.49,146.505,146.46,146.46,146100000.0
2009-12-30 06:10:00,146.465,146.475,146.41,146.415,237200000.0
2009-12-30 06:15:00,146.42,146.465,146.4,146.445,340000000.0
2009-12-30 06:20:00,146.455,146.485,146.4,146.4,267300000.0
2009-12-30 06:25:00,146.4,146.43,146.38,146.42,312900000.0
2009-12-30 06:30:00,146.43,146.46,146.41,146.43,361600000.0
2009-12-30 06:35:00,146.435,146.455,146.385,146.445,288400000.0
2009-12-30 06:40:00,146.455,146.46,146.42,146.44,118200000.0
2009-12-30 06:45:00,146.435,146.495,146.385,146.45,380200000.0
2009-12-30 06:50:00,146.45,146.485,146.435,146.465,226600000.0
2009-12-30 06:55:00,146.465,146.465,146.355,146.395,294600000.0
2009-12-30 07:00:00,146.39,146.43,146.39,146.42,125600000.0
2009-12-30 07:05:00,146.42,146.445,146.38,146.395,233100000.0
2009-12-30 07:10:00,146.395,146.41,146.38,146.385,183400000.0
2009-12-30 07:15:00,146.39,146.445,146.38,146.405,288600000.0
2009-12-30 07:20:00,146.405,146.445,146.405,146.445,201500000.0
2009-12-30 07:25:00,146.44,146.46,146.425,146.445,199100000.0
2009-12-30 07:30:00,146.44,146.51,146.425,146.505,204000000.0
2009-12-30 07:35:00,146.5,146.51,146.425,146.435,459300000.0
2009-12-30 07:40:00,146.435,146.44,146.36,146.365,299800000.0
2009-12-30 07:45:00,146.365,146.455,146.32,146.33,388800000.0
2009-12-30 07:50:00,146.33,146.335,146.255,146.275,276200000.0
2009-12-30 07:55:00,146.275,146.29,146.23,146.255,336500000.0
2009-12-30 08:00:00,146.255,146.255,146.145,146.2,419400000.0
2009-12-30 08:05:00,146.195,146.235,146.17,146.21,248700000.0
2009-12-30 08:10:00,146.21,146.23,146.13,146.19,378400000.0
2009-12-30 08:15:00,146.195,146.25,146.185,146.25,456800000.0
2009-12-30 08:20:00,146.25,146.35,146.235,146.31,492500000.0
2009-12-30 08:25:00,146.295,146.31,146.225,146.225,423600000.0
2009-12-30 08:30:00,146.225,146.305,146.225,146.275,368000000.0
2009-12-30 08:35:00,146.275,146.355,146.275,146.345,517300000.0
2009-12-30 08:40:00,146.34,146.385,146.31,146.365,350800000.0
2009-12-30 08:45:00,146.365,146.435,146.325,146.385,461400000.0
2009-12-30 08:50:00,146.385,146.39,146.335,146.355,309400000.0
2009-12-30 08:55:00,146.355,146.43,146.32,146.43,497500000.0
2009-12-30 09:00:00,146.43,146.445,146.365,146.39,789800000.0
2009-12-30 09:05:00,146.39,146.495,146.375,146.4,761400000.0
2009-12-30 09:10:00,146.405,146.405,146.245,146.315,739900000.0
2009-12-30 09:15:00,146.31,146.43,146.305,146.395,620500000.0
2009-12-30 09:20:00,146.395,146.465,146.38,146.435,651600000.0
2009-12-30 09:25:00,146.435,146.455,146.39,146.435,566100000.0
2009-12-30 09:30:00,146.445,146.47,146.395,146.405,592000000.0
2009-12-30 09:35:00,146.405,146.45,146.405,146.425,131500000.0
2009-12-30 09:40:00,146.425,146.49,146.425,146.43,295700000.0
2009-12-30 09:45:00,146.43,146.495,146.42,146.45,431000000.0
2009-12-30 09:50:00,146.45,146.545,146.45,146.46,455900000.0
2009-12-30 09:55:00,146.45,146.58,146.42,146.565,841600000.0
2009-12-30 10:00:00,146.57,146.585,146.47,146.585,845000000.0
2009-12-30 10:05:00,146.58,146.58,146.455,146.57,552000000.0
2009-12-30 10:10:00,146.565,146.575,146.485,146.49,379900000.0
2009-12-30 10:15:00,146.48,146.53,146.4,146.42,564300000.0
2009-12-30 10:20:00,146.425,146.425,146.355,146.39,627500000.0
2009-12-30 10:25:00,146.38,146.405,146.295,146.32,936200000.0
2009-12-30 10:30:00,146.32,146.415,146.32,146.36,437400000.0
2009-12-30 10:35:00,146.365,146.41,146.33,146.33,745700000.0
2009-12-30 10:40:00,146.335,146.375,146.28,146.325,599500000.0
2009-12-30 10:45:00,146.33,146.34,146.3,146.32,718200000.0
2009-12-30 10:50:00,146.32,146.39,146.28,146.33,734800000.0
2009-12-30 10:55:00,146.33,146.35,146.21,146.275,410100000.0
2009-12-30 11:00:00,146.27,146.32,146.26,146.275,449500000.0
2009-12-30 11:05:00,146.275,146.28,146.25,146.26,251600000.0
2009-12-30 11:10:00,146.26,146.28,146.215,146.225,456500000.0
2009-12-30 11:15:00,146.23,146.26,146.2,146.22,525100000.0
2009-12-30 11:20:00,146.22,146.275,146.2,146.265,471300000.0
2009-12-30 11:25:00,146.27,146.33,146.21,146.265,725800000.0
2009-12-30 11:30:00,146.265,146.29,146.145,146.18,760600000.0
2009-12-30 11:35:00,146.175,146.21,146.125,146.205,744400000.0
2009-12-30 11:40:00,146.205,146.23,146.145,146.15,666500000.0
2009-12-30 11:45:00,146.145,146.265,146.145,146.25,467500000.0
2009-12-30 11:50:00,146.255,146.28,146.21,146.28,671000000.0
2009-12-30 11:55:00,146.27,146.285,146.2,146.235,621400000.0
2009-12-30 12:00:00,146.235,146.3,146.18,146.3,827000000.0
2009-12-30 12:05:00,146.305,146.315,146.22,146.28,735300000.0
2009-12-30 12:10:00,146.28,146.32,146.255,146.305,366100000.0
2009-12-30 12:15:00,146.305,146.335,146.27,146.285,852500000.0
2009-12-30 12:20:00,146.285,146.285,146.18,146.21,820400000.0
2009-12-30 12:25:00,146.21,146.21,146.135,146.145,583200000.0
2009-12-30 12:30:00,146.145,146.215,146.125,146.19,633200000.0
2009-12-30 12:35:00,146.19,146.2,146.145,146.145,810600000.0
2009-12-30 12:40:00,146.145,146.165,146.1,146.145,584500000.0
2009-12-30 12:45:00,146.145,146.145,146.1,146.125,472000000.0
2009-12-30 12:50:00,146.12,146.155,146.095,146.135,482200000.0
2009-12-30 12:55:00,146.14,146.22,146.11,146.205,556000000.0
2009-12-30 13:00:00,146.205,146.29,146.205,146.285,508400000.0
2009-12-30 13:05:00,146.285,146.29,146.19,146.2,542800000.0
2009-12-30 13:10:00,146.2,146.24,146.175,146.195,560800000.0
2009-12-30 13:15:00,146.195,146.195,146.115,146.15,573300000.0
2009-12-30 13:20:00,146.15,146.255,146.14,146.15,723800000.0
2009-12-30 13:25:00,146.15,146.16,146.11,146.115,637000000.0
2009-12-30 13:30:00,146.115,146.19,146.11,146.19,737900000.0
2009-12-30 13:35:00,146.19,146.27,146.19,146.24,377300000.0
2009-12-30 13:40:00,146.24,146.26,146.19,146.19,489800000.0
2009-12-30 13:45:00,146.19,146.21,146.13,146.155,637200000.0
2009-12-30 13:50:00,146.155,146.17,146.115,146.125,547500000.0
2009-12-30 13:55:00,146.12,146.22,146.05,146.22,890200000.0
2009-12-30 14:00:00,146.225,146.285,146.18,146.22,558800000.0
2009-12-30 14:05:00,146.22,146.32,146.205,146.31,930100000.0
2009-12-30 14:10:00,146.3,146.4,146.275,146.28,1356900000.0
2009-12-30 14:15:00,146.28,146.355,146.275,146.285,745400000.0
2009-12-30 14:20:00,146.28,146.35,146.245,146.275,438100000.0
2009-12-30 14:25:00,146.29,146.335,146.25,146.325,388700000.0
2009-12-30 14:30:00,146.325,146.375,146.3,146.32,344100000.0
2009-12-30 14:35:00,146.32,146.355,146.29,146.32,515700000.0
2009-12-30 14:40:00,146.32,146.44,146.32,146.435,704100000.0
2009-12-30 14:45:00,146.435,146.45,146.335,146.34,452300000.0
2009-12-30 14:50:00,146.345,146.405,146.325,146.33,301100000.0
2009-12-30 14:55:00,146.33,146.39,146.33,146.375,370500000.0
2009-12-30 15:00:00,146.375,146.39,146.33,146.355,440500000.0
2009-12-30 15:05:00,146.355,146.485,146.355,146.485,421500000.0
2009-12-30 15:10:00,146.485,146.495,146.33,146.38,768300000.0
2009-12-30 15:15:00,146.385,146.525,146.285,146.525,631700000.0
2009-12-30 15:20:00,146.535,146.61,146.48,146.6,735100000.0
2009-12-30 15:25:00,146.595,146.715,146.59,146.64,662400000.0
2009-12-30 15:30:00,146.65,146.785,146.605,146.76,746900000.0
2009-12-30 15:35:00,146.765,146.865,146.71,146.725,781000000.0
2009-12-30 15:40:00,146.725,146.815,146.7,146.795,941900000.0
2009-12-30 15:45:00,146.8,146.885,146.8,146.825,688200000.0
2009-12-30 15:50:00,146.825,146.84,146.76,146.82,514800000.0
2009-12-30 15:55:00,146.815,146.84,146.74,146.84,740100000.0
2009-12-30 16:00:00,146.845,146.88,146.795,146.875,805600000.0
2009-12-30 16:05:00,146.885,146.885,146.755,146.765,657800000.0
2009-12-30 16:10:00,146.765,146.855,146.755,146.825,656400000.0
2009-12-30 16:15:00,146.825,146.885,146.77,146.855,744000000.0
2009-12-30 16:20:00,146.855,146.885,146.8,146.825,608900000.0
2009-12-30 16:25:00,146.825,147.005,146.805,146.93,940700000.0
2009-12-30 16:30:00,146.93,147.01,146.905,146.955,948600000.0
2009-12-30 16:35:00,146.95,146.98,146.88,146.91,689900000.0
2009-12-30 16:40:00,146.91,147.045,146.86,146.985,1008100000.0
2009-12-30 16:45:00,146.98,147.135,146.975,147.08,816600000.0
2009-12-30 16:50:00,147.08,147.235,147.015,147.19,815800000.0
2009-12-30 16:55:00,147.195,147.375,147.12,147.375,843600000.0
2009-12-30 17:00:00,147.37,147.37,147.205,147.265,1016100000.0
2009-12-30 17:05:00,147.265,147.36,147.245,147.36,631200000.0
2009-12-30 17:10:00,147.36,147.37,147.225,147.355,1006300000.0
2009-12-30 17:15:00,147.355,147.76,147.355,147.71,1189900000.0
2009-12-30 17:20:00,147.71,147.765,147.665,147.71,607400000.0
2009-12-30 17:25:00,147.705,147.795,147.7,147.765,683600000.0
2009-12-30 17:30:00,147.765,147.94,147.75,147.92,893800000.0
2009-12-30 17:35:00,147.915,148.01,147.9,147.96,1040500000.0
2009-12-30 17:40:00,147.965,148.225,147.95,148.14,934300000.0
2009-12-30 17:45:00,148.145,148.275,148.085,148.2,844900000.0
2009-12-30 17:50:00,148.2,148.425,148.18,148.35,999300000.0
2009-12-30 17:55:00,148.35,148.395,148.245,148.355,1257100000.0
2009-12-30 18:00:00,148.36,148.405,148.315,148.345,1033500000.0
2009-12-30 18:05:00,148.34,148.36,148.195,148.215,815900000.0
2009-12-30 18:10:00,148.215,148.31,148.21,148.3,567600000.0
2009-12-30 18:15:00,148.3,148.65,148.265,148.64,837000000.0
2009-12-30 18:20:00,148.64,148.705,148.565,148.64,616100000.0
2009-12-30 18:25:00,148.64,148.64,148.47,148.505,670600000.0
2009-12-30 18:30:00,148.51,148.655,148.505,148.545,700600000.0
2009-12-30 18:35:00,148.545,148.59,148.49,148.525,518400000.0
2009-12-30 18:40:00,148.53,148.685,148.525,148.61,589400000.0
2009-12-30 18:45:00,148.62,148.75,148.6,148.74,573400000.0
2009-12-30 18:50:00,148.74,148.82,148.735,148.74,621300000.0
2009-12-30 18:55:00,148.73,148.755,148.68,148.705,718100000.0
2009-12-30 19:00:00,148.705,148.735,148.66,148.72,362800000.0
2009-12-30 19:05:00,148.735,148.95,148.73,148.925,791800000.0
2009-12-30 19:10:00,148.925,148.925,148.83,148.845,736200000.0
2009-12-30 19:15:00,148.845,148.86,148.775,148.815,490400000.0
2009-12-30 19:20:00,148.815,148.82,148.73,148.77,544100000.0
2009-12-30 19:25:00,148.775,148.785,148.73,148.745,380600000.0
2009-12-30 19:30:00,148.745,148.75,148.675,148.72,396000000.0
2009-12-30 19:35:00,148.72,148.725,148.56,148.575,642000000.0
2009-12-30 19:40:00,148.57,148.585,148.43,148.44,620500000.0
2009-12-30 19:45:00,148.44,148.465,148.415,148.44,292400000.0
2009-12-30 19:50:00,148.44,148.525,148.425,148.52,456700000.0
2009-12-30 19:55:00,148.52,148.55,148.36,148.36,463500000.0
2009-12-30 20:00:00,148.355,148.53,148.3,148.485,682100000.0
2009-12-30 20:05:00,148.485,148.505,148.44,148.505,579100000.0
2009-12-30 20:10:00,148.495,148.535,148.47,148.515,375200000.0
2009-12-30 20:15:00,148.515,148.645,148.495,148.645,475700000.0
2009-12-30 20:20:00,148.645,148.675,148.505,148.505,504700000.0
2009-12-30 20:25:00,148.505,148.575,148.49,148.525,294100000.0
2009-12-30 20:30:00,148.525,148.53,148.445,148.48,303100000.0
2009-12-30 20:35:00,148.48,148.495,148.445,148.445,292000000.0
2009-12-30 20:40:00,148.44,148.44,148.36,148.38,218100000.0
2009-12-30 20:45:00,148.38,148.43,148.365,148.405,251900000.0
2009-12-30 20:50:00,148.4,148.52,148.37,148.52,353200000.0
2009-12-30 20:55:00,148.515,148.575,148.5,148.55,157400000.0
2009-12-30 21:00:00,148.55,148.56,148.51,148.54,171200000.0
2009-12-30 21:05:00,148.54,148.55,148.51,148.52,175700000.0
2009-12-30 21:10:00,148.52,148.52,148.475,148.495,170800000.0
2009-12-30 21:15:00,148.495,148.53,148.485,148.5,164900000.0
2009-12-30 21:20:00,148.5,148.54,148.48,148.535,190800000.0
2009-12-30 21:25:00,148.535,148.54,148.475,148.515,221400000.0
2009-12-30 21:30:00,148.52,148.555,148.485,148.49,417300000.0
2009-12-30 21:35:00,148.5,148.575,148.49,148.545,409100000.0
2009-12-30 21:40:00,148.54,148.56,148.485,148.525,234500000.0
2009-12-30 21:45:00,148.525,148.525,148.49,148.49,189900000.0
2009-12-30 21:50:00,148.495,148.57,148.485,148.515,437600000.0
2009-12-30 21:55:00,148.505,148.58,148.455,148.565,382400000.0
2009-12-30 22:00:00,148.58,148.605,148.485,148.55,441900000.0
2009-12-30 22:05:00,148.55,148.63,148.525,148.585,324000000.0
2009-12-30 22:10:00,148.59,148.615,148.56,148.58,398400000.0
2009-12-30 22:15:00,148.58,148.63,148.575,148.615,226200000.0
2009-12-30 22:20:00,148.615,148.625,148.6,148.625,197900000.0
2009-12-30 22:25:00,148.625,148.63,148.585,148.595,69800000.0
2009-12-30 22:30:00,148.61,148.625,148.56,148.585,126300000.0
2009-12-30 22:35:00,148.585,148.585,148.53,148.535,100400000.0
2009-12-30 22:40:00,148.535,148.545,148.48,148.485,272800000.0
2009-12-30 22:45:00,148.485,148.55,148.475,148.495,286500000.0
2009-12-30 22:50:00,148.495,148.56,148.485,148.545,356200000.0
2009-12-30 22:55:00,148.545,148.61,148.535,148.605,210500000.0
2009-12-30 23:00:00,148.605,148.605,148.515,148.53,193900000.0
2009-12-30 23:05:00,148.535,148.58,148.49,148.55,94800000.0
2009-12-30 23:10:00,148.55,148.605,148.55,148.605,65800000.0
2009-12-30 23:15:00,148.6,148.62,148.54,148.55,131700000.0
2009-12-30 23:20:00,148.55,148.615,148.54,148.605,78300000.0
2009-12-30 23:25:00,148.6,148.605,148.565,148.585,91100000.0
2009-12-30 23:30:00,148.595,148.63,148.575,148.63,63200000.0
2009-12-30 23:35:00,148.63,148.64,148.575,148.585,52000000.0
2009-12-30 23:40:00,148.585,148.615,148.565,148.615,40400000.0
2009-12-30 23:45:00,148.6,148.63,148.59,148.615,123100000.0
2009-12-30 23:50:00,148.605,148.64,148.575,148.6,165900000.0
2009-12-30 23:55:00,148.595,148.635,148.555,148.575,255700000.0
2009-12-31 00:00:00,148.575,148.585,148.53,148.575,38000000.0
